date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 10:00:00,31.25,31.27,31.17,31.21,193700.0,16.1119,16.1222,16.0706,16.0912,193700.0
2005-01-03 10:10:00,31.22,31.23,31.15,31.16,99100.0,16.0964,16.1016,16.0603,16.0655,99100.0
2005-01-03 10:20:00,31.17,31.22,31.15,31.2,90000.0,16.0706,16.0964,16.0603,16.0861,90000.0
2005-01-03 10:30:00,31.19,31.19,31.12,31.18,134000.0,16.0809,16.0809,16.0448,16.0758,134000.0
2005-01-03 10:40:00,31.18,31.2,31.15,31.17,175400.0,16.0758,16.0861,16.0603,16.0706,175400.0
2005-01-03 10:50:00,31.17,31.18,31.15,31.17,90900.0,16.0706,16.0758,16.0603,16.0706,90900.0
2005-01-03 11:00:00,31.17,31.2,31.15,31.17,186900.0,16.0706,16.0861,16.0603,16.0706,186900.0
2005-01-03 11:10:00,31.17,31.2,31.16,31.2,47200.0,16.0706,16.0861,16.0655,16.0861,47200.0
2005-01-03 11:20:00,31.2,31.24,31.2,31.23,141400.0,16.0861,16.1067,16.0861,16.1016,141400.0
2005-01-03 11:30:00,31.23,31.27,31.21,31.24,72600.0,16.1016,16.1222,16.0912,16.1067,72600.0
2005-01-03 11:40:00,31.24,31.29,31.23,31.27,63400.0,16.1067,16.1325,16.1016,16.1222,63400.0
2005-01-03 11:50:00,31.28,31.28,31.23,31.23,74700.0,16.1273,16.1273,16.1016,16.1016,74700.0
2005-01-03 12:00:00,31.23,31.23,31.2,31.21,69700.0,16.1016,16.1016,16.0861,16.0912,69700.0
2005-01-03 12:10:00,31.23,31.24,31.2,31.21,97400.0,16.1016,16.1067,16.0861,16.0912,97400.0
2005-01-03 12:20:00,31.21,31.25,31.2,31.23,97700.0,16.0912,16.1119,16.0861,16.1016,97700.0
2005-01-03 12:30:00,31.23,31.24,31.21,31.22,152300.0,16.1016,16.1067,16.0912,16.0964,152300.0
2005-01-03 12:40:00,31.21,31.22,31.18,31.2,85500.0,16.0912,16.0964,16.0758,16.0861,85500.0
2005-01-03 12:50:00,31.21,31.25,31.2,31.23,75000.0,16.0912,16.1119,16.0861,16.1016,75000.0
2005-01-03 13:00:00,31.23,31.26,31.21,31.23,125800.0,16.1016,16.117,16.0912,16.1016,125800.0
2005-01-03 13:10:00,31.23,31.28,31.22,31.26,119500.0,16.1016,16.1273,16.0964,16.117,119500.0
2005-01-03 13:20:00,31.26,31.26,31.14,31.18,96300.0,16.117,16.117,16.0551,16.0758,96300.0
2005-01-03 13:30:00,31.18,31.23,31.18,31.22,63200.0,16.0758,16.1016,16.0758,16.0964,63200.0
2005-01-03 13:40:00,31.23,31.25,31.2,31.2,68600.0,16.1016,16.1119,16.0861,16.0861,68600.0
2005-01-03 13:50:00,31.2,31.21,31.13,31.15,77600.0,16.0861,16.0912,16.05,16.0603,77600.0
2005-01-03 14:00:00,31.15,31.21,31.15,31.16,93400.0,16.0603,16.0912,16.0603,16.0655,93400.0
2005-01-03 14:10:00,31.16,31.19,31.15,31.17,71100.0,16.0655,16.0809,16.0603,16.0706,71100.0
2005-01-03 14:20:00,31.18,31.19,31.14,31.14,67200.0,16.0758,16.0809,16.0551,16.0551,67200.0
2005-01-03 14:30:00,31.14,31.18,31.13,31.15,56700.0,16.0551,16.0758,16.05,16.0603,56700.0
2005-01-03 14:40:00,31.14,31.15,31.1,31.1,79400.0,16.0551,16.0603,16.0345,16.0345,79400.0
2005-01-03 14:50:00,31.1,31.1,31.02,31.02,134300.0,16.0345,16.0345,15.9933,15.9933,134300.0
2005-01-03 15:00:00,31.03,31.04,31.0,31.01,129800.0,15.9984,16.0036,15.983,15.9881,129800.0
2005-01-03 15:10:00,31.01,31.04,30.96,30.96,108200.0,15.9881,16.0036,15.9623,15.9623,108200.0
2005-01-03 15:20:00,30.96,31.0,30.95,30.96,86900.0,15.9623,15.983,15.9572,15.9623,86900.0
2005-01-03 15:30:00,30.95,30.96,30.91,30.93,116800.0,15.9572,15.9623,15.9366,15.9469,116800.0
2005-01-03 15:40:00,30.93,30.94,30.86,30.87,198700.0,15.9469,15.952,15.9108,15.9159,198700.0
2005-01-03 15:50:00,30.87,31.06,30.84,31.03,450500.0,15.9159,16.0139,15.9005,15.9984,450500.0
2005-01-04 09:30:00,31.05,31.21,31.05,31.16,193300.0,16.0087,16.0912,16.0087,16.0655,193300.0
2005-01-04 09:40:00,31.15,31.25,31.13,31.22,106700.0,16.0603,16.1119,16.05,16.0964,106700.0
2005-01-04 09:50:00,31.22,31.25,31.19,31.22,85900.0,16.0964,16.1119,16.0809,16.0964,85900.0
2005-01-04 10:00:00,31.22,31.28,31.2,31.27,94400.0,16.0964,16.1273,16.0861,16.1222,94400.0
2005-01-04 10:10:00,31.27,31.32,31.24,31.32,171400.0,16.1222,16.148,16.1067,16.148,171400.0
2005-01-04 10:20:00,31.32,31.33,31.25,31.31,136600.0,16.148,16.1531,16.1119,16.1428,136600.0
2005-01-04 10:30:00,31.31,31.33,31.29,31.3,125400.0,16.1428,16.1531,16.1325,16.1376,125400.0
2005-01-04 10:40:00,31.29,31.33,31.26,31.33,135400.0,16.1325,16.1531,16.117,16.1531,135400.0
2005-01-04 10:50:00,31.33,31.34,31.27,31.33,121500.0,16.1531,16.1583,16.1222,16.1531,121500.0
2005-01-04 11:00:00,31.34,31.34,31.3,31.31,83100.0,16.1583,16.1583,16.1376,16.1428,83100.0
2005-01-04 11:10:00,31.3,31.33,31.26,31.3,105000.0,16.1376,16.1531,16.117,16.1376,105000.0
2005-01-04 11:20:00,31.31,31.33,31.29,31.31,95700.0,16.1428,16.1531,16.1325,16.1428,95700.0
2005-01-04 11:30:00,31.32,31.35,31.31,31.34,75600.0,16.148,16.1634,16.1428,16.1583,75600.0
2005-01-04 11:40:00,31.32,31.36,31.32,31.32,90000.0,16.148,16.1686,16.148,16.148,90000.0
2005-01-04 11:50:00,31.31,31.32,31.28,31.32,95000.0,16.1428,16.148,16.1273,16.148,95000.0
2005-01-04 12:00:00,31.33,31.33,31.3,31.31,118600.0,16.1531,16.1531,16.1376,16.1428,118600.0
2005-01-04 12:10:00,31.31,31.32,31.26,31.27,146700.0,16.1428,16.148,16.117,16.1222,146700.0
2005-01-04 12:20:00,31.29,31.3,31.25,31.3,86700.0,16.1325,16.1376,16.1119,16.1376,86700.0
2005-01-04 12:30:00,31.28,31.29,31.24,31.26,80400.0,16.1273,16.1325,16.1067,16.117,80400.0
2005-01-04 12:40:00,31.26,31.3,31.25,31.29,55900.0,16.117,16.1376,16.1119,16.1325,55900.0
2005-01-04 12:50:00,31.29,31.3,31.24,31.24,48600.0,16.1325,16.1376,16.1067,16.1067,48600.0
2005-01-04 13:00:00,31.24,31.3,31.24,31.27,43900.0,16.1067,16.1376,16.1067,16.1222,43900.0
2005-01-04 13:10:00,31.27,31.3,31.27,31.28,33600.0,16.1222,16.1376,16.1222,16.1273,33600.0
2005-01-04 13:20:00,31.27,31.29,31.23,31.25,118100.0,16.1222,16.1325,16.1016,16.1119,118100.0
2005-01-04 13:30:00,31.25,31.28,31.23,31.24,49700.0,16.1119,16.1273,16.1016,16.1067,49700.0
2005-01-04 13:40:00,31.23,31.27,31.23,31.24,69700.0,16.1016,16.1222,16.1016,16.1067,69700.0
2005-01-04 13:50:00,31.24,31.29,31.24,31.24,81600.0,16.1067,16.1325,16.1067,16.1067,81600.0
2005-01-04 14:00:00,31.25,31.26,31.07,31.07,115600.0,16.1119,16.117,16.0191,16.0191,115600.0
2005-01-04 14:10:00,31.07,31.1,31.02,31.03,123200.0,16.0191,16.0345,15.9933,15.9984,123200.0
2005-01-04 14:20:00,31.04,31.07,30.89,30.9,138300.0,16.0036,16.0191,15.9263,15.9314,138300.0
2005-01-04 14:30:00,30.91,31.0,30.91,30.95,131000.0,15.9366,15.983,15.9366,15.9572,131000.0
2005-01-04 14:40:00,30.95,30.99,30.84,30.87,149200.0,15.9572,15.9778,15.9005,15.9159,149200.0
2005-01-04 14:50:00,30.87,30.93,30.84,30.93,129000.0,15.9159,15.9469,15.9005,15.9469,129000.0
2005-01-04 15:00:00,30.93,30.96,30.9,30.9,128500.0,15.9469,15.9623,15.9314,15.9314,128500.0
2005-01-04 15:10:00,30.91,30.93,30.9,30.91,96500.0,15.9366,15.9469,15.9314,15.9366,96500.0
2005-01-04 15:20:00,30.91,30.91,30.87,30.88,91300.0,15.9366,15.9366,15.9159,15.9211,91300.0
2005-01-04 15:30:00,30.89,31.08,30.88,30.99,228400.0,15.9263,16.0242,15.9211,15.9778,228400.0
2005-01-04 15:40:00,31.0,31.0,30.89,30.93,196900.0,15.983,15.983,15.9263,15.9469,196900.0
2005-01-04 15:50:00,30.92,30.96,30.91,30.92,125600.0,15.9417,15.9623,15.9366,15.9417,125600.0
2005-01-05 09:30:00,30.95,31.0,30.93,30.99,145200.0,15.9572,15.983,15.9469,15.9778,145200.0
2005-01-05 09:40:00,30.99,31.06,30.97,31.06,149600.0,15.9778,16.0139,15.9675,16.0139,149600.0
2005-01-05 09:50:00,31.06,31.1,31.05,31.06,96600.0,16.0139,16.0345,16.0087,16.0139,96600.0
2005-01-05 10:00:00,31.06,31.12,31.05,31.1,137900.0,16.0139,16.0448,16.0087,16.0345,137900.0
2005-01-05 10:10:00,31.12,31.17,31.09,31.15,101400.0,16.0448,16.0706,16.0294,16.0603,101400.0
2005-01-05 10:20:00,31.16,31.21,31.16,31.17,208300.0,16.0655,16.0912,16.0655,16.0706,208300.0
2005-01-05 10:30:00,31.17,31.19,31.15,31.17,148900.0,16.0706,16.0809,16.0603,16.0706,148900.0
2005-01-05 10:40:00,31.17,31.17,31.09,31.1,199300.0,16.0706,16.0706,16.0294,16.0345,199300.0
2005-01-05 10:50:00,31.1,31.13,31.09,31.11,179200.0,16.0345,16.05,16.0294,16.0397,179200.0
2005-01-05 11:00:00,31.11,31.2,31.1,31.19,152200.0,16.0397,16.0861,16.0345,16.0809,152200.0
2005-01-05 11:10:00,31.19,31.2,31.14,31.17,80900.0,16.0809,16.0861,16.0551,16.0706,80900.0
2005-01-05 11:20:00,31.17,31.17,31.1,31.11,226300.0,16.0706,16.0706,16.0345,16.0397,226300.0
2005-01-05 11:30:00,31.12,31.15,31.1,31.11,212500.0,16.0448,16.0603,16.0345,16.0397,212500.0
2005-01-05 11:40:00,31.11,31.18,31.11,31.17,102900.0,16.0397,16.0758,16.0397,16.0706,102900.0
2005-01-05 11:50:00,31.17,31.17,31.13,31.16,49800.0,16.0706,16.0706,16.05,16.0655,49800.0
2005-01-05 12:00:00,31.16,31.17,31.1,31.1,77600.0,16.0655,16.0706,16.0345,16.0345,77600.0
2005-01-05 12:10:00,31.1,31.1,31.06,31.08,112500.0,16.0345,16.0345,16.0139,16.0242,112500.0
2005-01-05 12:20:00,31.08,31.16,31.08,31.12,99600.0,16.0242,16.0655,16.0242,16.0448,99600.0
2005-01-05 12:30:00,31.11,31.13,31.08,31.08,68700.0,16.0397,16.05,16.0242,16.0242,68700.0
2005-01-05 12:40:00,31.08,31.12,31.07,31.08,160400.0,16.0242,16.0448,16.0191,16.0242,160400.0
2005-01-05 12:50:00,31.08,31.11,31.06,31.11,118500.0,16.0242,16.0397,16.0139,16.0397,118500.0
2005-01-05 13:00:00,31.11,31.15,31.1,31.14,80100.0,16.0397,16.0603,16.0345,16.0551,80100.0
2005-01-05 13:10:00,31.15,31.16,31.13,31.13,78000.0,16.0603,16.0655,16.05,16.05,78000.0
2005-01-05 13:20:00,31.14,31.22,31.14,31.21,138200.0,16.0551,16.0964,16.0551,16.0912,138200.0
2005-01-05 13:30:00,31.21,31.24,31.19,31.19,239900.0,16.0912,16.1067,16.0809,16.0809,239900.0
2005-01-05 13:40:00,31.19,31.2,31.15,31.16,45500.0,16.0809,16.0861,16.0603,16.0655,45500.0
2005-01-05 13:50:00,31.17,31.18,31.15,31.15,62900.0,16.0706,16.0758,16.0603,16.0603,62900.0
2005-01-05 14:00:00,31.16,31.16,31.12,31.15,93000.0,16.0655,16.0655,16.0448,16.0603,93000.0
2005-01-05 14:10:00,31.14,31.16,31.13,31.14,87500.0,16.0551,16.0655,16.05,16.0551,87500.0
2005-01-05 14:20:00,31.14,31.16,31.11,31.13,95900.0,16.0551,16.0655,16.0397,16.05,95900.0
2005-01-05 14:30:00,31.13,31.16,31.13,31.14,74000.0,16.05,16.0655,16.05,16.0551,74000.0
2005-01-05 14:40:00,31.14,31.16,31.12,31.12,84300.0,16.0551,16.0655,16.0448,16.0448,84300.0
2005-01-05 14:50:00,31.12,31.12,31.1,31.1,95100.0,16.0448,16.0448,16.0345,16.0345,95100.0
2005-01-05 15:00:00,31.11,31.14,31.11,31.14,72700.0,16.0397,16.0551,16.0397,16.0551,72700.0
2005-01-05 15:10:00,31.14,31.19,31.13,31.14,86900.0,16.0551,16.0809,16.05,16.0551,86900.0
2005-01-05 15:20:00,31.14,31.2,31.1,31.18,214700.0,16.0551,16.0861,16.0345,16.0758,214700.0
2005-01-05 15:30:00,31.17,31.2,31.17,31.19,268300.0,16.0706,16.0861,16.0706,16.0809,268300.0
2005-01-05 15:40:00,31.19,31.19,31.15,31.19,226000.0,16.0809,16.0809,16.0603,16.0809,226000.0
2005-01-05 15:50:00,31.18,31.18,31.05,31.06,388300.0,16.0758,16.0758,16.0087,16.0139,388300.0
2005-01-06 09:30:00,31.03,31.2,31.03,31.2,129000.0,15.9984,16.0861,15.9984,16.0861,129000.0
2005-01-06 09:40:00,31.19,31.23,31.16,31.2,70100.0,16.0809,16.1016,16.0655,16.0861,70100.0
2005-01-06 09:50:00,31.2,31.2,31.17,31.19,192200.0,16.0861,16.0861,16.0706,16.0809,192200.0
2005-01-06 10:00:00,31.19,31.19,31.15,31.19,123200.0,16.0809,16.0809,16.0603,16.0809,123200.0
2005-01-06 10:10:00,31.19,31.21,31.18,31.21,85100.0,16.0809,16.0912,16.0758,16.0912,85100.0
2005-01-06 10:20:00,31.2,31.2,31.16,31.16,168200.0,16.0861,16.0861,16.0655,16.0655,168200.0
2005-01-06 10:30:00,31.16,31.17,31.07,31.11,85900.0,16.0655,16.0706,16.0191,16.0397,85900.0
2005-01-06 10:40:00,31.11,31.19,31.11,31.15,75300.0,16.0397,16.0809,16.0397,16.0603,75300.0
2005-01-06 10:50:00,31.15,31.16,31.08,31.09,92900.0,16.0603,16.0655,16.0242,16.0294,92900.0
2005-01-06 11:00:00,31.08,31.15,31.05,31.13,118300.0,16.0242,16.0603,16.0087,16.05,118300.0
2005-01-06 11:10:00,31.12,31.15,31.09,31.1,84200.0,16.0448,16.0603,16.0294,16.0345,84200.0
2005-01-06 11:20:00,31.1,31.17,31.1,31.16,96700.0,16.0345,16.0706,16.0345,16.0655,96700.0
2005-01-06 11:30:00,31.16,31.22,31.11,31.13,205300.0,16.0655,16.0964,16.0397,16.05,205300.0
2005-01-06 11:40:00,31.13,31.19,31.12,31.19,55500.0,16.05,16.0809,16.0448,16.0809,55500.0
2005-01-06 11:50:00,31.18,31.19,31.15,31.15,43200.0,16.0758,16.0809,16.0603,16.0603,43200.0
2005-01-06 12:00:00,31.15,31.2,31.14,31.15,106300.0,16.0603,16.0861,16.0551,16.0603,106300.0
2005-01-06 12:10:00,31.15,31.15,31.1,31.13,70300.0,16.0603,16.0603,16.0345,16.05,70300.0
2005-01-06 12:20:00,31.13,31.15,31.09,31.11,69800.0,16.05,16.0603,16.0294,16.0397,69800.0
2005-01-06 12:30:00,31.11,31.12,31.1,31.11,40100.0,16.0397,16.0448,16.0345,16.0397,40100.0
2005-01-06 12:40:00,31.1,31.11,31.0,31.0,91100.0,16.0345,16.0397,15.983,15.983,91100.0
2005-01-06 12:50:00,31.0,31.01,30.92,30.92,102100.0,15.983,15.9881,15.9417,15.9417,102100.0
2005-01-06 13:00:00,30.92,30.98,30.92,30.93,73200.0,15.9417,15.9727,15.9417,15.9469,73200.0
2005-01-06 13:10:00,30.92,30.96,30.91,30.93,60000.0,15.9417,15.9623,15.9366,15.9469,60000.0
2005-01-06 13:20:00,30.93,31.13,30.92,31.06,79800.0,15.9469,16.05,15.9417,16.0139,79800.0
2005-01-06 13:30:00,31.05,31.06,31.03,31.04,57300.0,16.0087,16.0139,15.9984,16.0036,57300.0
2005-01-06 13:40:00,31.05,31.06,31.03,31.06,61000.0,16.0087,16.0139,15.9984,16.0139,61000.0
2005-01-06 13:50:00,31.06,31.08,31.03,31.04,54300.0,16.0139,16.0242,15.9984,16.0036,54300.0
2005-01-06 14:00:00,31.04,31.05,31.0,31.0,53200.0,16.0036,16.0087,15.983,15.983,53200.0
2005-01-06 14:10:00,31.0,31.09,30.99,31.06,112300.0,15.983,16.0294,15.9778,16.0139,112300.0
2005-01-06 14:20:00,31.06,31.1,31.01,31.03,42500.0,16.0139,16.0345,15.9881,15.9984,42500.0
2005-01-06 14:30:00,31.04,31.04,31.01,31.02,40300.0,16.0036,16.0036,15.9881,15.9933,40300.0
2005-01-06 14:40:00,31.02,31.02,30.97,30.98,51900.0,15.9933,15.9933,15.9675,15.9727,51900.0
2005-01-06 14:50:00,30.97,31.0,30.92,30.93,58000.0,15.9675,15.983,15.9417,15.9469,58000.0
2005-01-06 15:00:00,30.94,30.96,30.88,30.92,82600.0,15.952,15.9623,15.9211,15.9417,82600.0
2005-01-06 15:10:00,30.92,30.95,30.9,30.92,149600.0,15.9417,15.9572,15.9314,15.9417,149600.0
2005-01-06 15:20:00,30.91,30.93,30.87,30.9,101300.0,15.9366,15.9469,15.9159,15.9314,101300.0
2005-01-06 15:30:00,30.9,30.94,30.9,30.94,59200.0,15.9314,15.952,15.9314,15.952,59200.0
2005-01-06 15:40:00,30.94,31.02,30.94,31.0,81100.0,15.952,15.9933,15.952,15.983,81100.0
2005-01-06 15:50:00,31.0,31.0,30.92,31.0,193000.0,15.983,15.983,15.9417,15.983,193000.0
2005-01-07 09:30:00,30.8,30.84,30.72,30.76,271800.0,15.8799,15.9005,15.8386,15.8592,271800.0
2005-01-07 09:40:00,30.77,30.96,30.77,30.96,183500.0,15.8644,15.9623,15.8644,15.9623,183500.0
2005-01-07 09:50:00,30.96,30.96,30.81,30.82,133500.0,15.9623,15.9623,15.885,15.8902,133500.0
2005-01-07 10:00:00,30.82,31.0,30.82,30.98,159200.0,15.8902,15.983,15.8902,15.9727,159200.0
2005-01-07 10:10:00,30.95,30.95,30.85,30.88,135900.0,15.9572,15.9572,15.9056,15.9211,135900.0
2005-01-07 10:20:00,30.88,30.89,30.74,30.76,126600.0,15.9211,15.9263,15.8489,15.8592,126600.0
2005-01-07 10:30:00,30.76,30.8,30.71,30.73,206700.0,15.8592,15.8799,15.8335,15.8438,206700.0
2005-01-07 10:40:00,30.72,30.72,30.66,30.69,163500.0,15.8386,15.8386,15.8077,15.8231,163500.0
2005-01-07 10:50:00,30.68,30.73,30.66,30.72,108300.0,15.818,15.8438,15.8077,15.8386,108300.0
2005-01-07 11:00:00,30.72,30.75,30.71,30.73,137100.0,15.8386,15.8541,15.8335,15.8438,137100.0
2005-01-07 11:10:00,30.73,30.77,30.73,30.75,93000.0,15.8438,15.8644,15.8438,15.8541,93000.0
2005-01-07 11:20:00,30.75,30.82,30.75,30.78,138600.0,15.8541,15.8902,15.8541,15.8695,138600.0
2005-01-07 11:30:00,30.78,30.82,30.77,30.79,96400.0,15.8695,15.8902,15.8644,15.8747,96400.0
2005-01-07 11:40:00,30.79,30.8,30.72,30.74,71500.0,15.8747,15.8799,15.8386,15.8489,71500.0
2005-01-07 11:50:00,30.73,30.75,30.7,30.74,128900.0,15.8438,15.8541,15.8283,15.8489,128900.0
2005-01-07 12:00:00,30.75,30.77,30.74,30.77,67600.0,15.8541,15.8644,15.8489,15.8644,67600.0
2005-01-07 12:10:00,30.77,30.79,30.76,30.76,60500.0,15.8644,15.8747,15.8592,15.8592,60500.0
2005-01-07 12:20:00,30.76,30.76,30.74,30.75,136500.0,15.8592,15.8592,15.8489,15.8541,136500.0
2005-01-07 12:30:00,30.75,30.82,30.75,30.8,195400.0,15.8541,15.8902,15.8541,15.8799,195400.0
2005-01-07 12:40:00,30.8,30.81,30.7,30.7,153000.0,15.8799,15.885,15.8283,15.8283,153000.0
2005-01-07 12:50:00,30.7,30.75,30.69,30.75,60100.0,15.8283,15.8541,15.8231,15.8541,60100.0
2005-01-07 13:00:00,30.74,30.77,30.73,30.74,100700.0,15.8489,15.8644,15.8438,15.8489,100700.0
2005-01-07 13:10:00,30.74,30.75,30.7,30.74,66800.0,15.8489,15.8541,15.8283,15.8489,66800.0
2005-01-07 13:20:00,30.74,30.74,30.7,30.71,41200.0,15.8489,15.8489,15.8283,15.8335,41200.0
2005-01-07 13:30:00,30.71,30.75,30.71,30.71,85000.0,15.8335,15.8541,15.8335,15.8335,85000.0
2005-01-07 13:40:00,30.72,30.72,30.7,30.71,60700.0,15.8386,15.8386,15.8283,15.8335,60700.0
2005-01-07 13:50:00,30.71,30.72,30.69,30.72,73300.0,15.8335,15.8386,15.8231,15.8386,73300.0
2005-01-07 14:00:00,30.71,30.74,30.7,30.7,86900.0,15.8335,15.8489,15.8283,15.8283,86900.0
2005-01-07 14:10:00,30.7,30.7,30.63,30.63,106000.0,15.8283,15.8283,15.7922,15.7922,106000.0
2005-01-07 14:20:00,30.64,30.64,30.6,30.61,89500.0,15.7974,15.7974,15.7767,15.7819,89500.0
2005-01-07 14:30:00,30.6,30.65,30.59,30.61,214300.0,15.7767,15.8025,15.7716,15.7819,214300.0
2005-01-07 14:40:00,30.62,30.63,30.6,30.6,153200.0,15.787,15.7922,15.7767,15.7767,153200.0
2005-01-07 14:50:00,30.6,30.61,30.52,30.52,92100.0,15.7767,15.7819,15.7355,15.7355,92100.0
2005-01-07 15:00:00,30.52,30.59,30.51,30.59,107100.0,15.7355,15.7716,15.7303,15.7716,107100.0
2005-01-07 15:10:00,30.58,30.61,30.57,30.57,128500.0,15.7664,15.7819,15.7613,15.7613,128500.0
2005-01-07 15:20:00,30.57,30.58,30.54,30.55,93400.0,15.7613,15.7664,15.7458,15.751,93400.0
2005-01-07 15:30:00,30.55,30.55,30.51,30.53,118200.0,15.751,15.751,15.7303,15.7406,118200.0
2005-01-07 15:40:00,30.53,30.53,30.43,30.43,162100.0,15.7406,15.7406,15.6891,15.6891,162100.0
2005-01-07 15:50:00,30.43,30.47,30.41,30.45,221400.0,15.6891,15.7097,15.6788,15.6994,221400.0
2005-01-10 09:30:00,30.32,30.45,30.25,30.36,184400.0,15.6324,15.6994,15.5963,15.653,184400.0
2005-01-10 09:40:00,30.37,30.37,30.25,30.27,125400.0,15.6582,15.6582,15.5963,15.6066,125400.0
2005-01-10 09:50:00,30.28,30.29,30.17,30.2,143100.0,15.6118,15.6169,15.555,15.5705,143100.0
2005-01-10 10:00:00,30.19,30.32,30.19,30.32,152900.0,15.5653,15.6324,15.5653,15.6324,152900.0
2005-01-10 10:10:00,30.33,30.48,30.33,30.46,169700.0,15.6375,15.7149,15.6375,15.7046,169700.0
2005-01-10 10:20:00,30.47,30.55,30.46,30.53,131300.0,15.7097,15.751,15.7046,15.7406,131300.0
2005-01-10 10:30:00,30.53,30.59,30.48,30.48,103500.0,15.7406,15.7716,15.7149,15.7149,103500.0
2005-01-10 10:40:00,30.49,30.52,30.48,30.5,96100.0,15.72,15.7355,15.7149,15.7252,96100.0
2005-01-10 10:50:00,30.5,30.51,30.41,30.42,64500.0,15.7252,15.7303,15.6788,15.6839,64500.0
2005-01-10 11:00:00,30.42,30.49,30.4,30.46,51900.0,15.6839,15.72,15.6736,15.7046,51900.0
2005-01-10 11:10:00,30.46,30.47,30.4,30.43,56600.0,15.7046,15.7097,15.6736,15.6891,56600.0
2005-01-10 11:20:00,30.42,30.46,30.4,30.45,51700.0,15.6839,15.7046,15.6736,15.6994,51700.0
2005-01-10 11:30:00,30.45,30.48,30.4,30.43,53100.0,15.6994,15.7149,15.6736,15.6891,53100.0
2005-01-10 11:40:00,30.43,30.5,30.43,30.45,53400.0,15.6891,15.7252,15.6891,15.6994,53400.0
2005-01-10 11:50:00,30.44,30.46,30.43,30.44,65400.0,15.6942,15.7046,15.6891,15.6942,65400.0
2005-01-10 12:00:00,30.44,30.47,30.41,30.47,74500.0,15.6942,15.7097,15.6788,15.7097,74500.0
2005-01-10 12:10:00,30.47,30.48,30.44,30.46,45900.0,15.7097,15.7149,15.6942,15.7046,45900.0
2005-01-10 12:20:00,30.46,30.48,30.46,30.47,35800.0,15.7046,15.7149,15.7046,15.7097,35800.0
2005-01-10 12:30:00,30.46,30.5,30.46,30.48,58000.0,15.7046,15.7252,15.7046,15.7149,58000.0
2005-01-10 12:40:00,30.48,30.49,30.42,30.44,38100.0,15.7149,15.72,15.6839,15.6942,38100.0
2005-01-10 12:50:00,30.41,30.5,30.41,30.48,80600.0,15.6788,15.7252,15.6788,15.7149,80600.0
2005-01-10 13:00:00,30.49,30.5,30.46,30.47,60600.0,15.72,15.7252,15.7046,15.7097,60600.0
2005-01-10 13:10:00,30.48,30.51,30.48,30.5,92800.0,15.7149,15.7303,15.7149,15.7252,92800.0
2005-01-10 13:20:00,30.49,30.52,30.49,30.49,46600.0,15.72,15.7355,15.72,15.72,46600.0
2005-01-10 13:30:00,30.5,30.5,30.48,30.48,30900.0,15.7252,15.7252,15.7149,15.7149,30900.0
2005-01-10 13:40:00,30.48,30.49,30.45,30.46,49500.0,15.7149,15.72,15.6994,15.7046,49500.0
2005-01-10 13:50:00,30.46,30.48,30.43,30.44,76900.0,15.7046,15.7149,15.6891,15.6942,76900.0
2005-01-10 14:00:00,30.45,30.45,30.38,30.39,95600.0,15.6994,15.6994,15.6633,15.6685,95600.0
2005-01-10 14:10:00,30.39,30.39,30.33,30.34,87400.0,15.6685,15.6685,15.6375,15.6427,87400.0
2005-01-10 14:20:00,30.34,30.46,30.33,30.43,107900.0,15.6427,15.7046,15.6375,15.6891,107900.0
2005-01-10 14:30:00,30.43,30.43,30.39,30.4,70200.0,15.6891,15.6891,15.6685,15.6736,70200.0
2005-01-10 14:40:00,30.39,30.39,30.32,30.33,94300.0,15.6685,15.6685,15.6324,15.6375,94300.0
2005-01-10 14:50:00,30.33,30.36,30.33,30.33,59300.0,15.6375,15.653,15.6375,15.6375,59300.0
2005-01-10 15:00:00,30.33,30.42,30.33,30.42,106900.0,15.6375,15.6839,15.6375,15.6839,106900.0
2005-01-10 15:10:00,30.41,30.41,30.3,30.31,107900.0,15.6788,15.6788,15.6221,15.6272,107900.0
2005-01-10 15:20:00,30.31,30.33,30.23,30.31,147000.0,15.6272,15.6375,15.586,15.6272,147000.0
2005-01-10 15:30:00,30.3,30.31,30.22,30.23,169800.0,15.6221,15.6272,15.5808,15.586,169800.0
2005-01-10 15:40:00,30.24,30.28,30.2,30.2,168900.0,15.5911,15.6118,15.5705,15.5705,168900.0
2005-01-10 15:50:00,30.2,30.37,30.2,30.33,198600.0,15.5705,15.6582,15.5705,15.6375,198600.0
2005-01-11 09:30:00,30.17,30.36,30.17,30.28,229300.0,15.555,15.653,15.555,15.6118,229300.0
2005-01-11 09:40:00,30.29,30.3,30.08,30.08,115500.0,15.6169,15.6221,15.5086,15.5086,115500.0
2005-01-11 09:50:00,30.09,30.21,30.09,30.19,134400.0,15.5138,15.5757,15.5138,15.5653,134400.0
2005-01-11 10:00:00,30.2,30.24,30.12,30.23,125800.0,15.5705,15.5911,15.5293,15.586,125800.0
2005-01-11 10:10:00,30.23,30.27,30.2,30.23,65200.0,15.586,15.6066,15.5705,15.586,65200.0
2005-01-11 10:20:00,30.24,30.39,30.2,30.37,83000.0,15.5911,15.6685,15.5705,15.6582,83000.0
2005-01-11 10:30:00,30.37,30.38,30.29,30.31,101500.0,15.6582,15.6633,15.6169,15.6272,101500.0
2005-01-11 10:40:00,30.31,30.33,30.28,30.3,84200.0,15.6272,15.6375,15.6118,15.6221,84200.0
2005-01-11 10:50:00,30.3,30.39,30.3,30.39,61800.0,15.6221,15.6685,15.6221,15.6685,61800.0
2005-01-11 11:00:00,30.39,30.49,30.38,30.48,77700.0,15.6685,15.72,15.6633,15.7149,77700.0
2005-01-11 11:10:00,30.47,30.49,30.4,30.42,73000.0,15.7097,15.72,15.6736,15.6839,73000.0
2005-01-11 11:20:00,30.42,30.43,30.4,30.42,84300.0,15.6839,15.6891,15.6736,15.6839,84300.0
2005-01-11 11:30:00,30.41,30.54,30.37,30.52,139700.0,15.6788,15.7458,15.6582,15.7355,139700.0
2005-01-11 11:40:00,30.52,30.54,30.51,30.52,70600.0,15.7355,15.7458,15.7303,15.7355,70600.0
2005-01-11 11:50:00,30.52,30.53,30.47,30.49,64600.0,15.7355,15.7406,15.7097,15.72,64600.0
2005-01-11 12:00:00,30.5,30.51,30.45,30.47,78300.0,15.7252,15.7303,15.6994,15.7097,78300.0
2005-01-11 12:10:00,30.47,30.52,30.44,30.51,131500.0,15.7097,15.7355,15.6942,15.7303,131500.0
2005-01-11 12:20:00,30.51,30.51,30.49,30.5,163700.0,15.7303,15.7303,15.72,15.7252,163700.0
2005-01-11 12:30:00,30.49,30.53,30.49,30.5,121400.0,15.72,15.7406,15.72,15.7252,121400.0
2005-01-11 12:40:00,30.49,30.5,30.46,30.48,83800.0,15.72,15.7252,15.7046,15.7149,83800.0
2005-01-11 12:50:00,30.47,30.54,30.45,30.53,85300.0,15.7097,15.7458,15.6994,15.7406,85300.0
2005-01-11 13:00:00,30.53,30.53,30.48,30.49,63600.0,15.7406,15.7406,15.7149,15.72,63600.0
2005-01-11 13:10:00,30.49,30.5,30.47,30.48,183300.0,15.72,15.7252,15.7097,15.7149,183300.0
2005-01-11 13:20:00,30.47,30.5,30.47,30.47,108100.0,15.7097,15.7252,15.7097,15.7097,108100.0
2005-01-11 13:30:00,30.48,30.49,30.42,30.42,113100.0,15.7149,15.72,15.6839,15.6839,113100.0
2005-01-11 13:40:00,30.42,30.44,30.37,30.39,58500.0,15.6839,15.6942,15.6582,15.6685,58500.0
2005-01-11 13:50:00,30.39,30.47,30.35,30.44,81000.0,15.6685,15.7097,15.6478,15.6942,81000.0
2005-01-11 14:00:00,30.44,30.5,30.42,30.48,70200.0,15.6942,15.7252,15.6839,15.7149,70200.0
2005-01-11 14:10:00,30.48,30.52,30.45,30.45,78400.0,15.7149,15.7355,15.6994,15.6994,78400.0
2005-01-11 14:20:00,30.45,30.46,30.42,30.45,35600.0,15.6994,15.7046,15.6839,15.6994,35600.0
2005-01-11 14:30:00,30.45,30.46,30.35,30.38,70500.0,15.6994,15.7046,15.6478,15.6633,70500.0
2005-01-11 14:40:00,30.38,30.4,30.36,30.4,68200.0,15.6633,15.6736,15.653,15.6736,68200.0
2005-01-11 14:50:00,30.4,30.41,30.35,30.37,84100.0,15.6736,15.6788,15.6478,15.6582,84100.0
2005-01-11 15:00:00,30.37,30.43,30.37,30.42,54800.0,15.6582,15.6891,15.6582,15.6839,54800.0
2005-01-11 15:10:00,30.42,30.45,30.4,30.43,49600.0,15.6839,15.6994,15.6736,15.6891,49600.0
2005-01-11 15:20:00,30.44,30.45,30.37,30.38,86600.0,15.6942,15.6994,15.6582,15.6633,86600.0
2005-01-11 15:30:00,30.38,30.38,30.32,30.33,83800.0,15.6633,15.6633,15.6324,15.6375,83800.0
2005-01-11 15:40:00,30.33,30.36,30.32,30.32,102300.0,15.6375,15.653,15.6324,15.6324,102300.0
2005-01-11 15:50:00,30.32,30.34,30.15,30.16,532600.0,15.6324,15.6427,15.5447,15.5499,532600.0
2005-01-12 09:30:00,30.15,30.26,30.06,30.17,186700.0,15.5447,15.6014,15.4983,15.555,186700.0
2005-01-12 09:40:00,30.17,30.18,30.06,30.07,106400.0,15.555,15.5602,15.4983,15.5035,106400.0
2005-01-12 09:50:00,30.07,30.09,30.0,30.0,180900.0,15.5035,15.5138,15.4674,15.4674,180900.0
2005-01-12 10:00:00,30.03,30.1,30.02,30.09,161700.0,15.4829,15.5189,15.4777,15.5138,161700.0
2005-01-12 10:10:00,30.09,30.16,30.08,30.09,130800.0,15.5138,15.5499,15.5086,15.5138,130800.0
2005-01-12 10:20:00,30.08,30.1,30.01,30.02,137800.0,15.5086,15.5189,15.4725,15.4777,137800.0
2005-01-12 10:30:00,30.01,30.04,29.97,29.98,228400.0,15.4725,15.488,15.4519,15.4571,228400.0
2005-01-12 10:40:00,29.94,29.97,29.86,29.89,143000.0,15.4365,15.4519,15.3952,15.4107,143000.0
2005-01-12 10:50:00,29.89,29.96,29.88,29.94,170400.0,15.4107,15.4468,15.4055,15.4365,170400.0
2005-01-12 11:00:00,29.94,30.01,29.93,30.01,172400.0,15.4365,15.4725,15.4313,15.4725,172400.0
2005-01-12 11:10:00,30.01,30.05,29.99,29.99,73200.0,15.4725,15.4932,15.4622,15.4622,73200.0
2005-01-12 11:20:00,29.99,30.01,29.96,30.0,122400.0,15.4622,15.4725,15.4468,15.4674,122400.0
2005-01-12 11:30:00,30.01,30.11,30.0,30.11,121900.0,15.4725,15.5241,15.4674,15.5241,121900.0
2005-01-12 11:40:00,30.11,30.16,30.1,30.13,106800.0,15.5241,15.5499,15.5189,15.5344,106800.0
2005-01-12 11:50:00,30.14,30.16,30.09,30.11,129500.0,15.5396,15.5499,15.5138,15.5241,129500.0
2005-01-12 12:00:00,30.12,30.12,30.06,30.12,124300.0,15.5293,15.5293,15.4983,15.5293,124300.0
2005-01-12 12:10:00,30.12,30.16,30.01,30.15,92900.0,15.5293,15.5499,15.4725,15.5447,92900.0
2005-01-12 12:20:00,30.15,30.24,30.14,30.21,77500.0,15.5447,15.5911,15.5396,15.5757,77500.0
2005-01-12 12:30:00,30.2,30.21,30.14,30.16,83000.0,15.5705,15.5757,15.5396,15.5499,83000.0
2005-01-12 12:40:00,30.18,30.19,30.09,30.1,82500.0,15.5602,15.5653,15.5138,15.5189,82500.0
2005-01-12 12:50:00,30.1,30.15,30.07,30.07,61300.0,15.5189,15.5447,15.5035,15.5035,61300.0
2005-01-12 13:00:00,30.06,30.08,30.06,30.07,43800.0,15.4983,15.5086,15.4983,15.5035,43800.0
2005-01-12 13:10:00,30.07,30.09,30.05,30.07,47500.0,15.5035,15.5138,15.4932,15.5035,47500.0
2005-01-12 13:20:00,30.08,30.09,30.03,30.04,51300.0,15.5086,15.5138,15.4829,15.488,51300.0
2005-01-12 13:30:00,30.04,30.06,30.0,30.06,68300.0,15.488,15.4983,15.4674,15.4983,68300.0
2005-01-12 13:40:00,30.06,30.07,30.01,30.01,42800.0,15.4983,15.5035,15.4725,15.4725,42800.0
2005-01-12 13:50:00,30.0,30.01,29.93,29.98,102000.0,15.4674,15.4725,15.4313,15.4571,102000.0
2005-01-12 14:00:00,29.97,30.02,29.97,29.99,58900.0,15.4519,15.4777,15.4519,15.4622,58900.0
2005-01-12 14:10:00,29.99,30.06,29.99,30.05,125100.0,15.4622,15.4983,15.4622,15.4932,125100.0
2005-01-12 14:20:00,30.05,30.08,30.03,30.05,68200.0,15.4932,15.5086,15.4829,15.4932,68200.0
2005-01-12 14:30:00,30.06,30.11,30.05,30.06,95600.0,15.4983,15.5241,15.4932,15.4983,95600.0
2005-01-12 14:40:00,30.06,30.09,30.0,30.05,90600.0,15.4983,15.5138,15.4674,15.4932,90600.0
2005-01-12 14:50:00,30.04,30.16,30.01,30.14,171200.0,15.488,15.5499,15.4725,15.5396,171200.0
2005-01-12 15:00:00,30.15,30.19,30.11,30.17,161600.0,15.5447,15.5653,15.5241,15.555,161600.0
2005-01-12 15:10:00,30.17,30.19,30.14,30.14,144400.0,15.555,15.5653,15.5396,15.5396,144400.0
2005-01-12 15:20:00,30.15,30.21,30.12,30.16,170700.0,15.5447,15.5757,15.5293,15.5499,170700.0
2005-01-12 15:30:00,30.16,30.26,30.14,30.26,231600.0,15.5499,15.6014,15.5396,15.6014,231600.0
2005-01-12 15:40:00,30.26,30.28,30.23,30.23,276500.0,15.6014,15.6118,15.586,15.586,276500.0
2005-01-12 15:50:00,30.23,30.39,30.22,30.38,504800.0,15.586,15.6685,15.5808,15.6633,504800.0
2005-01-13 09:30:00,30.25,30.48,30.25,30.3,214300.0,15.5963,15.7149,15.5963,15.6221,214300.0
2005-01-13 09:40:00,30.3,30.42,30.27,30.27,179700.0,15.6221,15.6839,15.6066,15.6066,179700.0
2005-01-13 09:50:00,30.27,30.36,30.25,30.35,98600.0,15.6066,15.653,15.5963,15.6478,98600.0
2005-01-13 10:00:00,30.35,30.36,30.2,30.21,193500.0,15.6478,15.653,15.5705,15.5757,193500.0
2005-01-13 10:10:00,30.21,30.28,30.17,30.24,136000.0,15.5757,15.6118,15.555,15.5911,136000.0
2005-01-13 10:20:00,30.24,30.24,30.15,30.24,82300.0,15.5911,15.5911,15.5447,15.5911,82300.0
2005-01-13 10:30:00,30.24,30.24,30.17,30.18,130000.0,15.5911,15.5911,15.555,15.5602,130000.0
2005-01-13 10:40:00,30.18,30.19,30.12,30.17,87600.0,15.5602,15.5653,15.5293,15.555,87600.0
2005-01-13 10:50:00,30.18,30.2,30.16,30.2,107300.0,15.5602,15.5705,15.5499,15.5705,107300.0
2005-01-13 11:00:00,30.2,30.26,30.17,30.22,322000.0,15.5705,15.6014,15.555,15.5808,322000.0
2005-01-13 11:10:00,30.21,30.26,30.19,30.26,81200.0,15.5757,15.6014,15.5653,15.6014,81200.0
2005-01-13 11:20:00,30.26,30.31,30.24,30.3,147100.0,15.6014,15.6272,15.5911,15.6221,147100.0
2005-01-13 11:30:00,30.3,30.31,30.23,30.24,110600.0,15.6221,15.6272,15.586,15.5911,110600.0
2005-01-13 11:40:00,30.23,30.24,30.18,30.2,136900.0,15.586,15.5911,15.5602,15.5705,136900.0
2005-01-13 11:50:00,30.19,30.25,30.19,30.22,60200.0,15.5653,15.5963,15.5653,15.5808,60200.0
2005-01-13 12:00:00,30.21,30.22,30.18,30.2,29900.0,15.5757,15.5808,15.5602,15.5705,29900.0
2005-01-13 12:10:00,30.2,30.24,30.2,30.24,67900.0,15.5705,15.5911,15.5705,15.5911,67900.0
2005-01-13 12:20:00,30.24,30.27,30.22,30.26,57700.0,15.5911,15.6066,15.5808,15.6014,57700.0
2005-01-13 12:30:00,30.27,30.28,30.22,30.22,28800.0,15.6066,15.6118,15.5808,15.5808,28800.0
2005-01-13 12:40:00,30.23,30.26,30.22,30.23,34900.0,15.586,15.6014,15.5808,15.586,34900.0
2005-01-13 12:50:00,30.23,30.3,30.23,30.3,44800.0,15.586,15.6221,15.586,15.6221,44800.0
2005-01-13 13:00:00,30.3,30.3,30.26,30.27,41100.0,15.6221,15.6221,15.6014,15.6066,41100.0
2005-01-13 13:10:00,30.28,30.28,30.26,30.26,44500.0,15.6118,15.6118,15.6014,15.6014,44500.0
2005-01-13 13:20:00,30.27,30.28,30.22,30.22,45600.0,15.6066,15.6118,15.5808,15.5808,45600.0
2005-01-13 13:30:00,30.23,30.24,30.2,30.22,25800.0,15.586,15.5911,15.5705,15.5808,25800.0
2005-01-13 13:40:00,30.22,30.24,30.21,30.22,25700.0,15.5808,15.5911,15.5757,15.5808,25700.0
2005-01-13 13:50:00,30.22,30.24,30.21,30.24,18900.0,15.5808,15.5911,15.5757,15.5911,18900.0
2005-01-13 14:00:00,30.24,30.24,30.2,30.21,45400.0,15.5911,15.5911,15.5705,15.5757,45400.0
2005-01-13 14:10:00,30.21,30.22,30.18,30.2,43800.0,15.5757,15.5808,15.5602,15.5705,43800.0
2005-01-13 14:20:00,30.2,30.24,30.19,30.22,58100.0,15.5705,15.5911,15.5653,15.5808,58100.0
2005-01-13 14:30:00,30.21,30.22,30.16,30.18,70600.0,15.5757,15.5808,15.5499,15.5602,70600.0
2005-01-13 14:40:00,30.18,30.18,30.14,30.16,54400.0,15.5602,15.5602,15.5396,15.5499,54400.0
2005-01-13 14:50:00,30.17,30.18,30.14,30.17,56400.0,15.555,15.5602,15.5396,15.555,56400.0
2005-01-13 15:00:00,30.17,30.18,30.13,30.14,57200.0,15.555,15.5602,15.5344,15.5396,57200.0
2005-01-13 15:10:00,30.13,30.14,30.06,30.09,93700.0,15.5344,15.5396,15.4983,15.5138,93700.0
2005-01-13 15:20:00,30.09,30.11,30.0,30.0,213600.0,15.5138,15.5241,15.4674,15.4674,213600.0
2005-01-13 15:30:00,30.01,30.11,30.0,30.1,242500.0,15.4725,15.5241,15.4674,15.5189,242500.0
2005-01-13 15:40:00,30.1,30.13,30.02,30.05,372600.0,15.5189,15.5344,15.4777,15.4932,372600.0
2005-01-13 15:50:00,30.03,30.12,30.03,30.1,397000.0,15.4829,15.5293,15.4829,15.5189,397000.0
2005-01-14 09:30:00,30.23,30.31,30.1,30.13,210600.0,15.586,15.6272,15.5189,15.5344,210600.0
2005-01-14 09:40:00,30.11,30.18,30.04,30.07,97200.0,15.5241,15.5602,15.488,15.5035,97200.0
2005-01-14 09:50:00,30.06,30.17,30.04,30.15,66000.0,15.4983,15.555,15.488,15.5447,66000.0
2005-01-14 10:00:00,30.16,30.16,30.01,30.03,103400.0,15.5499,15.5499,15.4725,15.4829,103400.0
2005-01-14 10:10:00,30.02,30.16,30.01,30.13,103200.0,15.4777,15.5499,15.4725,15.5344,103200.0
2005-01-14 10:20:00,30.13,30.14,30.03,30.14,119500.0,15.5344,15.5396,15.4829,15.5396,119500.0
2005-01-14 10:30:00,30.14,30.28,30.1,30.25,244800.0,15.5396,15.6118,15.5189,15.5963,244800.0
2005-01-14 10:40:00,30.25,30.26,30.21,30.23,250200.0,15.5963,15.6014,15.5757,15.586,250200.0
2005-01-14 10:50:00,30.23,30.28,30.23,30.28,154300.0,15.586,15.6118,15.586,15.6118,154300.0
2005-01-14 11:00:00,30.28,30.3,30.18,30.2,77900.0,15.6118,15.6221,15.5602,15.5705,77900.0
2005-01-14 11:10:00,30.2,30.22,30.14,30.15,118600.0,15.5705,15.5808,15.5396,15.5447,118600.0
2005-01-14 11:20:00,30.14,30.16,30.13,30.15,69700.0,15.5396,15.5499,15.5344,15.5447,69700.0
2005-01-14 11:30:00,30.15,30.15,30.1,30.11,60500.0,15.5447,15.5447,15.5189,15.5241,60500.0
2005-01-14 11:40:00,30.1,30.12,30.02,30.08,95200.0,15.5189,15.5293,15.4777,15.5086,95200.0
2005-01-14 11:50:00,30.09,30.16,30.09,30.1,84600.0,15.5138,15.5499,15.5138,15.5189,84600.0
2005-01-14 12:00:00,30.11,30.11,30.08,30.09,64400.0,15.5241,15.5241,15.5086,15.5138,64400.0
2005-01-14 12:10:00,30.1,30.14,30.07,30.14,71300.0,15.5189,15.5396,15.5035,15.5396,71300.0
2005-01-14 12:20:00,30.14,30.18,30.1,30.18,61800.0,15.5396,15.5602,15.5189,15.5602,61800.0
2005-01-14 12:30:00,30.18,30.25,30.17,30.23,87200.0,15.5602,15.5963,15.555,15.586,87200.0
2005-01-14 12:40:00,30.23,30.25,30.17,30.17,60500.0,15.586,15.5963,15.555,15.555,60500.0
2005-01-14 12:50:00,30.18,30.18,30.13,30.16,73600.0,15.5602,15.5602,15.5344,15.5499,73600.0
2005-01-14 13:00:00,30.17,30.2,30.12,30.14,79200.0,15.555,15.5705,15.5293,15.5396,79200.0
2005-01-14 13:10:00,30.14,30.14,30.09,30.09,62800.0,15.5396,15.5396,15.5138,15.5138,62800.0
2005-01-14 13:20:00,30.09,30.13,30.09,30.11,50400.0,15.5138,15.5344,15.5138,15.5241,50400.0
2005-01-14 13:30:00,30.1,30.12,30.08,30.09,46600.0,15.5189,15.5293,15.5086,15.5138,46600.0
2005-01-14 13:40:00,30.08,30.13,30.07,30.12,287400.0,15.5086,15.5344,15.5035,15.5293,287400.0
2005-01-14 13:50:00,30.12,30.14,30.09,30.1,55500.0,15.5293,15.5396,15.5138,15.5189,55500.0
2005-01-14 14:00:00,30.1,30.13,30.09,30.11,28600.0,15.5189,15.5344,15.5138,15.5241,28600.0
2005-01-14 14:10:00,30.11,30.14,30.07,30.13,91700.0,15.5241,15.5396,15.5035,15.5344,91700.0
2005-01-14 14:20:00,30.13,30.17,30.1,30.1,67900.0,15.5344,15.555,15.5189,15.5189,67900.0
2005-01-14 14:30:00,30.1,30.13,30.09,30.11,65600.0,15.5189,15.5344,15.5138,15.5241,65600.0
2005-01-14 14:40:00,30.12,30.15,30.08,30.12,56000.0,15.5293,15.5447,15.5086,15.5293,56000.0
2005-01-14 14:50:00,30.12,30.23,30.11,30.2,78500.0,15.5293,15.586,15.5241,15.5705,78500.0
2005-01-14 15:00:00,30.21,30.21,30.13,30.18,54200.0,15.5757,15.5757,15.5344,15.5602,54200.0
2005-01-14 15:10:00,30.18,30.2,30.15,30.2,108800.0,15.5602,15.5705,15.5447,15.5705,108800.0
2005-01-14 15:20:00,30.19,30.2,30.16,30.19,196800.0,15.5653,15.5705,15.5499,15.5653,196800.0
2005-01-14 15:30:00,30.2,30.24,30.18,30.21,191300.0,15.5705,15.5911,15.5602,15.5757,191300.0
2005-01-14 15:40:00,30.21,30.24,30.19,30.21,146000.0,15.5757,15.5911,15.5653,15.5757,146000.0
2005-01-14 15:50:00,30.21,30.27,30.19,30.2,169600.0,15.5757,15.6066,15.5653,15.5705,169600.0
2005-01-18 09:30:00,30.4,30.42,30.35,30.38,338500.0,15.6736,15.6839,15.6478,15.6633,338500.0
2005-01-18 09:40:00,30.38,30.5,30.36,30.39,181100.0,15.6633,15.7252,15.653,15.6685,181100.0
2005-01-18 09:50:00,30.39,30.45,30.37,30.39,167300.0,15.6685,15.6994,15.6582,15.6685,167300.0
2005-01-18 10:00:00,30.39,30.44,30.35,30.35,144300.0,15.6685,15.6942,15.6478,15.6478,144300.0
2005-01-18 10:10:00,30.36,30.38,30.32,30.35,177200.0,15.653,15.6633,15.6324,15.6478,177200.0
2005-01-18 10:20:00,30.33,30.42,30.32,30.4,174400.0,15.6375,15.6839,15.6324,15.6736,174400.0
2005-01-18 10:30:00,30.4,30.57,30.39,30.55,168800.0,15.6736,15.7613,15.6685,15.751,168800.0
2005-01-18 10:40:00,30.57,30.73,30.55,30.72,156100.0,15.7613,15.8438,15.751,15.8386,156100.0
2005-01-18 10:50:00,30.71,30.74,30.63,30.69,157000.0,15.8335,15.8489,15.7922,15.8231,157000.0
2005-01-18 11:00:00,30.69,30.7,30.63,30.66,94500.0,15.8231,15.8283,15.7922,15.8077,94500.0
2005-01-18 11:10:00,30.66,30.67,30.6,30.61,61600.0,15.8077,15.8128,15.7767,15.7819,61600.0
2005-01-18 11:20:00,30.62,30.64,30.6,30.63,103500.0,15.787,15.7974,15.7767,15.7922,103500.0
2005-01-18 11:30:00,30.63,30.67,30.61,30.66,208300.0,15.7922,15.8128,15.7819,15.8077,208300.0
2005-01-18 11:40:00,30.66,30.67,30.63,30.66,55700.0,15.8077,15.8128,15.7922,15.8077,55700.0
2005-01-18 11:50:00,30.66,30.7,30.65,30.67,166100.0,15.8077,15.8283,15.8025,15.8128,166100.0
2005-01-18 12:00:00,30.67,30.72,30.66,30.72,99300.0,15.8128,15.8386,15.8077,15.8386,99300.0
2005-01-18 12:10:00,30.7,30.74,30.7,30.72,107200.0,15.8283,15.8489,15.8283,15.8386,107200.0
2005-01-18 12:20:00,30.72,30.72,30.69,30.7,72700.0,15.8386,15.8386,15.8231,15.8283,72700.0
2005-01-18 12:30:00,30.71,30.71,30.66,30.68,70100.0,15.8335,15.8335,15.8077,15.818,70100.0
2005-01-18 12:40:00,30.67,30.68,30.61,30.65,91800.0,15.8128,15.818,15.7819,15.8025,91800.0
2005-01-18 12:50:00,30.63,30.67,30.63,30.66,64200.0,15.7922,15.8128,15.7922,15.8077,64200.0
2005-01-18 13:00:00,30.66,30.68,30.65,30.68,42500.0,15.8077,15.818,15.8025,15.818,42500.0
2005-01-18 13:10:00,30.68,30.7,30.66,30.66,52300.0,15.818,15.8283,15.8077,15.8077,52300.0
2005-01-18 13:20:00,30.66,30.69,30.66,30.69,97100.0,15.8077,15.8231,15.8077,15.8231,97100.0
2005-01-18 13:30:00,30.7,30.74,30.68,30.74,124900.0,15.8283,15.8489,15.818,15.8489,124900.0
2005-01-18 13:40:00,30.74,30.81,30.73,30.8,241900.0,15.8489,15.885,15.8438,15.8799,241900.0
2005-01-18 13:50:00,30.81,30.99,30.81,30.89,258100.0,15.885,15.9778,15.885,15.9263,258100.0
2005-01-18 14:00:00,30.9,30.96,30.89,30.9,141200.0,15.9314,15.9623,15.9263,15.9314,141200.0
2005-01-18 14:10:00,30.9,30.98,30.89,30.96,194000.0,15.9314,15.9727,15.9263,15.9623,194000.0
2005-01-18 14:20:00,30.95,30.96,30.92,30.93,124100.0,15.9572,15.9623,15.9417,15.9469,124100.0
2005-01-18 14:30:00,30.93,30.98,30.92,30.93,189100.0,15.9469,15.9727,15.9417,15.9469,189100.0
2005-01-18 14:40:00,30.93,30.96,30.9,30.94,113700.0,15.9469,15.9623,15.9314,15.952,113700.0
2005-01-18 14:50:00,30.93,30.95,30.91,30.95,147400.0,15.9469,15.9572,15.9366,15.9572,147400.0
2005-01-18 15:00:00,30.95,30.98,30.94,30.97,177100.0,15.9572,15.9727,15.952,15.9675,177100.0
2005-01-18 15:10:00,30.97,30.99,30.96,30.97,112600.0,15.9675,15.9778,15.9623,15.9675,112600.0
2005-01-18 15:20:00,30.97,31.0,30.94,30.95,143700.0,15.9675,15.983,15.952,15.9572,143700.0
2005-01-18 15:30:00,30.95,31.01,30.93,30.98,283800.0,15.9572,15.9881,15.9469,15.9727,283800.0
2005-01-18 15:40:00,30.99,31.1,30.97,30.98,402800.0,15.9778,16.0345,15.9675,15.9727,402800.0
2005-01-18 15:50:00,30.98,31.02,30.95,31.02,211900.0,15.9727,15.9933,15.9572,15.9933,211900.0
2005-01-19 09:30:00,31.0,31.0,30.9,30.91,180000.0,15.983,15.983,15.9314,15.9366,180000.0
2005-01-19 09:40:00,30.91,30.93,30.83,30.85,87300.0,15.9366,15.9469,15.8953,15.9056,87300.0
2005-01-19 09:50:00,30.86,30.92,30.82,30.9,52500.0,15.9108,15.9417,15.8902,15.9314,52500.0
2005-01-19 10:00:00,30.9,30.99,30.9,30.97,123500.0,15.9314,15.9778,15.9314,15.9675,123500.0
2005-01-19 10:10:00,30.98,31.01,30.96,30.97,148700.0,15.9727,15.9881,15.9623,15.9675,148700.0
2005-01-19 10:20:00,30.97,31.01,30.95,31.0,141000.0,15.9675,15.9881,15.9572,15.983,141000.0
2005-01-19 10:30:00,31.01,31.02,30.96,30.96,64900.0,15.9881,15.9933,15.9623,15.9623,64900.0
2005-01-19 10:40:00,30.96,31.01,30.89,30.93,107200.0,15.9623,15.9881,15.9263,15.9469,107200.0
2005-01-19 10:50:00,30.92,30.95,30.9,30.93,113200.0,15.9417,15.9572,15.9314,15.9469,113200.0
2005-01-19 11:00:00,30.94,30.95,30.92,30.93,76800.0,15.952,15.9572,15.9417,15.9469,76800.0
2005-01-19 11:10:00,30.93,30.94,30.88,30.93,102700.0,15.9469,15.952,15.9211,15.9469,102700.0
2005-01-19 11:20:00,30.93,30.99,30.9,30.98,134600.0,15.9469,15.9778,15.9314,15.9727,134600.0
2005-01-19 11:30:00,30.97,31.0,30.92,30.92,74100.0,15.9675,15.983,15.9417,15.9417,74100.0
2005-01-19 11:40:00,30.93,30.94,30.9,30.93,68700.0,15.9469,15.952,15.9314,15.9469,68700.0
2005-01-19 11:50:00,30.93,30.93,30.89,30.9,54100.0,15.9469,15.9469,15.9263,15.9314,54100.0
2005-01-19 12:00:00,30.9,30.9,30.85,30.85,144300.0,15.9314,15.9314,15.9056,15.9056,144300.0
2005-01-19 12:10:00,30.85,30.87,30.85,30.86,97600.0,15.9056,15.9159,15.9056,15.9108,97600.0
2005-01-19 12:20:00,30.86,31.0,30.82,30.84,65700.0,15.9108,15.983,15.8902,15.9005,65700.0
2005-01-19 12:30:00,30.84,30.86,30.83,30.85,56000.0,15.9005,15.9108,15.8953,15.9056,56000.0
2005-01-19 12:40:00,30.84,30.85,30.83,30.85,60600.0,15.9005,15.9056,15.8953,15.9056,60600.0
2005-01-19 12:50:00,30.85,30.87,30.82,30.83,78300.0,15.9056,15.9159,15.8902,15.8953,78300.0
2005-01-19 13:00:00,30.82,30.85,30.82,30.85,37700.0,15.8902,15.9056,15.8902,15.9056,37700.0
2005-01-19 13:10:00,30.84,30.85,30.82,30.84,31800.0,15.9005,15.9056,15.8902,15.9005,31800.0
2005-01-19 13:20:00,30.84,30.85,30.8,30.83,60500.0,15.9005,15.9056,15.8799,15.8953,60500.0
2005-01-19 13:30:00,30.84,30.84,30.81,30.82,47800.0,15.9005,15.9005,15.885,15.8902,47800.0
2005-01-19 13:40:00,30.81,30.82,30.71,30.79,121800.0,15.885,15.8902,15.8335,15.8747,121800.0
2005-01-19 13:50:00,30.78,30.79,30.75,30.78,57000.0,15.8695,15.8747,15.8541,15.8695,57000.0
2005-01-19 14:00:00,30.78,30.8,30.76,30.77,75200.0,15.8695,15.8799,15.8592,15.8644,75200.0
2005-01-19 14:10:00,30.77,30.79,30.76,30.79,53800.0,15.8644,15.8747,15.8592,15.8747,53800.0
2005-01-19 14:20:00,30.79,30.8,30.75,30.76,89000.0,15.8747,15.8799,15.8541,15.8592,89000.0
2005-01-19 14:30:00,30.75,30.84,30.75,30.83,121500.0,15.8541,15.9005,15.8541,15.8953,121500.0
2005-01-19 14:40:00,30.83,30.83,30.77,30.78,100000.0,15.8953,15.8953,15.8644,15.8695,100000.0
2005-01-19 14:50:00,30.78,30.82,30.77,30.81,73900.0,15.8695,15.8902,15.8644,15.885,73900.0
2005-01-19 15:00:00,30.82,30.82,30.75,30.75,87800.0,15.8902,15.8902,15.8541,15.8541,87800.0
2005-01-19 15:10:00,30.75,30.75,30.66,30.68,118400.0,15.8541,15.8541,15.8077,15.818,118400.0
2005-01-19 15:20:00,30.67,30.68,30.56,30.58,184300.0,15.8128,15.818,15.7561,15.7664,184300.0
2005-01-19 15:30:00,30.58,30.66,30.57,30.66,207700.0,15.7664,15.8077,15.7613,15.8077,207700.0
2005-01-19 15:40:00,30.65,30.7,30.62,30.64,358800.0,15.8025,15.8283,15.787,15.7974,358800.0
2005-01-19 15:50:00,30.66,30.7,30.56,30.58,328500.0,15.8077,15.8283,15.7561,15.7664,328500.0
2005-01-20 09:30:00,30.52,30.58,30.4,30.42,204700.0,15.7355,15.7664,15.6736,15.6839,204700.0
2005-01-20 09:40:00,30.42,30.5,30.17,30.22,137000.0,15.6839,15.7252,15.555,15.5808,137000.0
2005-01-20 09:50:00,30.22,30.37,30.11,30.36,200100.0,15.5808,15.6582,15.5241,15.653,200100.0
2005-01-20 10:00:00,30.34,30.5,30.32,30.4,162600.0,15.6427,15.7252,15.6324,15.6736,162600.0
2005-01-20 10:10:00,30.37,30.54,30.37,30.47,239200.0,15.6582,15.7458,15.6582,15.7097,239200.0
2005-01-20 10:20:00,30.47,30.5,30.36,30.4,91600.0,15.7097,15.7252,15.653,15.6736,91600.0
2005-01-20 10:30:00,30.42,30.42,30.34,30.38,124400.0,15.6839,15.6839,15.6427,15.6633,124400.0
2005-01-20 10:40:00,30.39,30.42,30.35,30.37,99000.0,15.6685,15.6839,15.6478,15.6582,99000.0
2005-01-20 10:50:00,30.37,30.39,30.34,30.38,99600.0,15.6582,15.6685,15.6427,15.6633,99600.0
2005-01-20 11:00:00,30.38,30.48,30.37,30.47,122500.0,15.6633,15.7149,15.6582,15.7097,122500.0
2005-01-20 11:10:00,30.48,30.52,30.47,30.5,67300.0,15.7149,15.7355,15.7097,15.7252,67300.0
2005-01-20 11:20:00,30.48,30.48,30.43,30.45,65000.0,15.7149,15.7149,15.6891,15.6994,65000.0
2005-01-20 11:30:00,30.45,30.51,30.44,30.5,71400.0,15.6994,15.7303,15.6942,15.7252,71400.0
2005-01-20 11:40:00,30.5,30.51,30.47,30.48,87500.0,15.7252,15.7303,15.7097,15.7149,87500.0
2005-01-20 11:50:00,30.47,30.48,30.42,30.45,66900.0,15.7097,15.7149,15.6839,15.6994,66900.0
2005-01-20 12:00:00,30.46,30.5,30.42,30.44,103400.0,15.7046,15.7252,15.6839,15.6942,103400.0
2005-01-20 12:10:00,30.44,30.46,30.41,30.45,60200.0,15.6942,15.7046,15.6788,15.6994,60200.0
2005-01-20 12:20:00,30.44,30.44,30.4,30.42,54600.0,15.6942,15.6942,15.6736,15.6839,54600.0
2005-01-20 12:30:00,30.42,30.42,30.38,30.38,70500.0,15.6839,15.6839,15.6633,15.6633,70500.0
2005-01-20 12:40:00,30.38,30.4,30.31,30.32,94500.0,15.6633,15.6736,15.6272,15.6324,94500.0
2005-01-20 12:50:00,30.32,30.32,30.28,30.28,41100.0,15.6324,15.6324,15.6118,15.6118,41100.0
2005-01-20 13:00:00,30.28,30.3,30.27,30.3,45000.0,15.6118,15.6221,15.6066,15.6221,45000.0
2005-01-20 13:10:00,30.3,30.3,30.12,30.15,167800.0,15.6221,15.6221,15.5293,15.5447,167800.0
2005-01-20 13:20:00,30.15,30.27,30.15,30.25,74600.0,15.5447,15.6066,15.5447,15.5963,74600.0
2005-01-20 13:30:00,30.26,30.26,30.22,30.26,67800.0,15.6014,15.6014,15.5808,15.6014,67800.0
2005-01-20 13:40:00,30.25,30.28,30.25,30.28,70100.0,15.5963,15.6118,15.5963,15.6118,70100.0
2005-01-20 13:50:00,30.28,30.28,30.22,30.28,33200.0,15.6118,15.6118,15.5808,15.6118,33200.0
2005-01-20 14:00:00,30.27,30.37,30.27,30.34,81600.0,15.6066,15.6582,15.6066,15.6427,81600.0
2005-01-20 14:10:00,30.34,30.45,30.34,30.41,126500.0,15.6427,15.6994,15.6427,15.6788,126500.0
2005-01-20 14:20:00,30.43,30.43,30.31,30.32,83800.0,15.6891,15.6891,15.6272,15.6324,83800.0
2005-01-20 14:30:00,30.32,30.41,30.32,30.38,115100.0,15.6324,15.6788,15.6324,15.6633,115100.0
2005-01-20 14:40:00,30.38,30.45,30.34,30.35,125400.0,15.6633,15.6994,15.6427,15.6478,125400.0
2005-01-20 14:50:00,30.35,30.45,30.33,30.37,84500.0,15.6478,15.6994,15.6375,15.6582,84500.0
2005-01-20 15:00:00,30.37,30.38,30.31,30.37,77800.0,15.6582,15.6633,15.6272,15.6582,77800.0
2005-01-20 15:10:00,30.37,30.41,30.35,30.38,79500.0,15.6582,15.6788,15.6478,15.6633,79500.0
2005-01-20 15:20:00,30.38,30.4,30.27,30.29,90600.0,15.6633,15.6736,15.6066,15.6169,90600.0
2005-01-20 15:30:00,30.28,30.36,30.27,30.33,119100.0,15.6118,15.653,15.6066,15.6375,119100.0
2005-01-20 15:40:00,30.33,30.33,30.21,30.24,126200.0,15.6375,15.6375,15.5757,15.5911,126200.0
2005-01-20 15:50:00,30.25,30.35,30.23,30.35,168800.0,15.5963,15.6478,15.586,15.6478,168800.0
2005-01-21 09:30:00,30.32,30.33,30.21,30.29,293100.0,15.6324,15.6375,15.5757,15.6169,293100.0
2005-01-21 09:40:00,30.27,30.35,30.25,30.29,92700.0,15.6066,15.6478,15.5963,15.6169,92700.0
2005-01-21 09:50:00,30.28,30.28,30.14,30.16,112200.0,15.6118,15.6118,15.5396,15.5499,112200.0
2005-01-21 10:00:00,30.16,30.17,30.09,30.1,188500.0,15.5499,15.555,15.5138,15.5189,188500.0
2005-01-21 10:10:00,30.1,30.11,29.98,30.0,252100.0,15.5189,15.5241,15.4571,15.4674,252100.0
2005-01-21 10:20:00,30.0,30.15,29.99,30.15,188300.0,15.4674,15.5447,15.4622,15.5447,188300.0
2005-01-21 10:30:00,30.1,30.12,30.0,30.01,255200.0,15.5189,15.5293,15.4674,15.4725,255200.0
2005-01-21 10:40:00,30.01,30.05,30.0,30.02,146000.0,15.4725,15.4932,15.4674,15.4777,146000.0
2005-01-21 10:50:00,30.02,30.03,29.95,29.97,165500.0,15.4777,15.4829,15.4416,15.4519,165500.0
2005-01-21 11:00:00,29.97,29.98,29.93,29.95,286800.0,15.4519,15.4571,15.4313,15.4416,286800.0
2005-01-21 11:10:00,29.95,29.98,29.91,29.95,348400.0,15.4416,15.4571,15.421,15.4416,348400.0
2005-01-21 11:20:00,29.94,30.0,29.93,29.99,119400.0,15.4365,15.4674,15.4313,15.4622,119400.0
2005-01-21 11:30:00,30.0,30.02,29.99,30.0,190100.0,15.4674,15.4777,15.4622,15.4674,190100.0
2005-01-21 11:40:00,30.0,30.03,29.99,30.02,91800.0,15.4674,15.4829,15.4622,15.4777,91800.0
2005-01-21 11:50:00,30.03,30.05,30.02,30.03,81200.0,15.4829,15.4932,15.4777,15.4829,81200.0
2005-01-21 12:00:00,30.04,30.04,29.98,30.03,205800.0,15.488,15.488,15.4571,15.4829,205800.0
2005-01-21 12:10:00,30.03,30.04,30.02,30.04,45300.0,15.4829,15.488,15.4777,15.488,45300.0
2005-01-21 12:20:00,30.03,30.07,30.03,30.06,127100.0,15.4829,15.5035,15.4829,15.4983,127100.0
2005-01-21 12:30:00,30.06,30.1,30.06,30.08,95200.0,15.4983,15.5189,15.4983,15.5086,95200.0
2005-01-21 12:40:00,30.08,30.12,30.08,30.11,95200.0,15.5086,15.5293,15.5086,15.5241,95200.0
2005-01-21 12:50:00,30.11,30.12,30.05,30.07,79500.0,15.5241,15.5293,15.4932,15.5035,79500.0
2005-01-21 13:00:00,30.07,30.07,30.05,30.07,66300.0,15.5035,15.5035,15.4932,15.5035,66300.0
2005-01-21 13:10:00,30.07,30.1,30.05,30.08,80300.0,15.5035,15.5189,15.4932,15.5086,80300.0
2005-01-21 13:20:00,30.07,30.08,30.05,30.05,72300.0,15.5035,15.5086,15.4932,15.4932,72300.0
2005-01-21 13:30:00,30.05,30.07,30.02,30.02,92900.0,15.4932,15.5035,15.4777,15.4777,92900.0
2005-01-21 13:40:00,30.02,30.03,29.98,30.0,146000.0,15.4777,15.4829,15.4571,15.4674,146000.0
2005-01-21 13:50:00,29.99,30.02,29.96,30.02,121900.0,15.4622,15.4777,15.4468,15.4777,121900.0
2005-01-21 14:00:00,30.02,30.03,30.0,30.0,163100.0,15.4777,15.4829,15.4674,15.4674,163100.0
2005-01-21 14:10:00,30.0,30.02,30.0,30.0,73700.0,15.4674,15.4777,15.4674,15.4674,73700.0
2005-01-21 14:20:00,30.01,30.05,29.99,30.04,86400.0,15.4725,15.4932,15.4622,15.488,86400.0
2005-01-21 14:30:00,30.04,30.08,30.04,30.06,164000.0,15.488,15.5086,15.488,15.4983,164000.0
2005-01-21 14:40:00,30.06,30.08,30.04,30.05,98000.0,15.4983,15.5086,15.488,15.4932,98000.0
2005-01-21 14:50:00,30.05,30.06,29.98,30.01,170000.0,15.4932,15.4983,15.4571,15.4725,170000.0
2005-01-21 15:00:00,30.01,30.02,30.0,30.0,106300.0,15.4725,15.4777,15.4674,15.4674,106300.0
2005-01-21 15:10:00,30.0,30.01,29.98,30.0,83100.0,15.4674,15.4725,15.4571,15.4674,83100.0
2005-01-21 15:20:00,30.0,30.06,29.99,30.02,215900.0,15.4674,15.4983,15.4622,15.4777,215900.0
2005-01-21 15:30:00,30.03,30.03,29.99,30.0,154800.0,15.4829,15.4829,15.4622,15.4674,154800.0
2005-01-21 15:40:00,30.01,30.01,29.96,29.99,106400.0,15.4725,15.4725,15.4468,15.4622,106400.0
2005-01-21 15:50:00,29.99,30.0,29.98,29.98,203000.0,15.4622,15.4674,15.4571,15.4571,203000.0
2005-01-24 09:30:00,29.97,30.08,29.9,30.04,178100.0,15.4519,15.5086,15.4158,15.488,178100.0
2005-01-24 09:40:00,30.05,30.07,29.95,30.03,120000.0,15.4932,15.5035,15.4416,15.4829,120000.0
2005-01-24 09:50:00,30.03,30.04,30.0,30.02,72000.0,15.4829,15.488,15.4674,15.4777,72000.0
2005-01-24 10:00:00,30.02,30.05,30.0,30.01,93300.0,15.4777,15.4932,15.4674,15.4725,93300.0
2005-01-24 10:10:00,30.02,30.12,30.01,30.11,125100.0,15.4777,15.5293,15.4725,15.5241,125100.0
2005-01-24 10:20:00,30.11,30.13,30.07,30.1,84400.0,15.5241,15.5344,15.5035,15.5189,84400.0
2005-01-24 10:30:00,30.08,30.26,30.06,30.18,124400.0,15.5086,15.6014,15.4983,15.5602,124400.0
2005-01-24 10:40:00,30.18,30.19,30.12,30.14,39800.0,15.5602,15.5653,15.5293,15.5396,39800.0
2005-01-24 10:50:00,30.14,30.16,30.01,30.08,139300.0,15.5396,15.5499,15.4725,15.5086,139300.0
2005-01-24 11:00:00,30.09,30.13,30.03,30.1,110600.0,15.5138,15.5344,15.4829,15.5189,110600.0
2005-01-24 11:10:00,30.1,30.14,30.02,30.14,81400.0,15.5189,15.5396,15.4777,15.5396,81400.0
2005-01-24 11:20:00,30.13,30.16,30.09,30.09,58600.0,15.5344,15.5499,15.5138,15.5138,58600.0
2005-01-24 11:30:00,30.07,30.15,30.05,30.1,101500.0,15.5035,15.5447,15.4932,15.5189,101500.0
2005-01-24 11:40:00,30.11,30.11,30.05,30.09,52100.0,15.5241,15.5241,15.4932,15.5138,52100.0
2005-01-24 11:50:00,30.09,30.12,30.07,30.11,50100.0,15.5138,15.5293,15.5035,15.5241,50100.0
2005-01-24 12:00:00,30.11,30.15,30.08,30.09,76300.0,15.5241,15.5447,15.5086,15.5138,76300.0
2005-01-24 12:10:00,30.1,30.11,30.04,30.04,59100.0,15.5189,15.5241,15.488,15.488,59100.0
2005-01-24 12:20:00,30.04,30.08,30.04,30.05,41100.0,15.488,15.5086,15.488,15.4932,41100.0
2005-01-24 12:30:00,30.05,30.09,30.05,30.07,52800.0,15.4932,15.5138,15.4932,15.5035,52800.0
2005-01-24 12:40:00,30.05,30.1,30.05,30.09,42700.0,15.4932,15.5189,15.4932,15.5138,42700.0
2005-01-24 12:50:00,30.09,30.15,30.09,30.14,46200.0,15.5138,15.5447,15.5138,15.5396,46200.0
2005-01-24 13:00:00,30.14,30.17,30.12,30.14,83000.0,15.5396,15.555,15.5293,15.5396,83000.0
2005-01-24 13:10:00,30.13,30.18,30.12,30.14,66100.0,15.5344,15.5602,15.5293,15.5396,66100.0
2005-01-24 13:20:00,30.14,30.19,30.13,30.16,94600.0,15.5396,15.5653,15.5344,15.5499,94600.0
2005-01-24 13:30:00,30.17,30.19,30.15,30.15,50600.0,15.555,15.5653,15.5447,15.5447,50600.0
2005-01-24 13:40:00,30.15,30.18,30.07,30.07,93100.0,15.5447,15.5602,15.5035,15.5035,93100.0
2005-01-24 13:50:00,30.07,30.11,30.04,30.04,163200.0,15.5035,15.5241,15.488,15.488,163200.0
2005-01-24 14:00:00,30.05,30.1,30.05,30.07,89700.0,15.4932,15.5189,15.4932,15.5035,89700.0
2005-01-24 14:10:00,30.07,30.09,30.04,30.05,88100.0,15.5035,15.5138,15.488,15.4932,88100.0
2005-01-24 14:20:00,30.06,30.06,30.01,30.02,97300.0,15.4983,15.4983,15.4725,15.4777,97300.0
2005-01-24 14:30:00,30.03,30.03,29.98,30.02,101000.0,15.4829,15.4829,15.4571,15.4777,101000.0
2005-01-24 14:40:00,30.02,30.07,30.0,30.04,102900.0,15.4777,15.5035,15.4674,15.488,102900.0
2005-01-24 14:50:00,30.05,30.06,30.01,30.03,94000.0,15.4932,15.4983,15.4725,15.4829,94000.0
2005-01-24 15:00:00,30.04,30.08,30.04,30.07,81900.0,15.488,15.5086,15.488,15.5035,81900.0
2005-01-24 15:10:00,30.07,30.12,30.05,30.08,84600.0,15.5035,15.5293,15.4932,15.5086,84600.0
2005-01-24 15:20:00,30.08,30.09,30.02,30.06,94000.0,15.5086,15.5138,15.4777,15.4983,94000.0
2005-01-24 15:30:00,30.07,30.09,30.02,30.03,94400.0,15.5035,15.5138,15.4777,15.4829,94400.0
2005-01-24 15:40:00,30.04,30.05,30.0,30.02,150200.0,15.488,15.4932,15.4674,15.4777,150200.0
2005-01-24 15:50:00,30.02,30.03,29.98,30.02,119600.0,15.4777,15.4829,15.4571,15.4777,119600.0
2005-01-25 09:30:00,30.03,30.26,30.02,30.23,171400.0,15.4829,15.6014,15.4777,15.586,171400.0
2005-01-25 09:40:00,30.22,30.22,30.13,30.17,136700.0,15.5808,15.5808,15.5344,15.555,136700.0
2005-01-25 09:50:00,30.16,30.17,30.07,30.07,461700.0,15.5499,15.555,15.5035,15.5035,461700.0
2005-01-25 10:00:00,30.08,30.15,30.07,30.07,353100.0,15.5086,15.5447,15.5035,15.5035,353100.0
2005-01-25 10:10:00,30.08,30.08,30.04,30.07,98700.0,15.5086,15.5086,15.488,15.5035,98700.0
2005-01-25 10:20:00,30.06,30.08,30.05,30.06,164000.0,15.4983,15.5086,15.4932,15.4983,164000.0
2005-01-25 10:30:00,30.06,30.1,30.05,30.06,188000.0,15.4983,15.5189,15.4932,15.4983,188000.0
2005-01-25 10:40:00,30.06,30.1,30.06,30.09,215600.0,15.4983,15.5189,15.4983,15.5138,215600.0
2005-01-25 10:50:00,30.08,30.09,30.05,30.05,136600.0,15.5086,15.5138,15.4932,15.4932,136600.0
2005-01-25 11:00:00,30.07,30.07,30.03,30.06,127000.0,15.5035,15.5035,15.4829,15.4983,127000.0
2005-01-25 11:10:00,30.06,30.08,30.05,30.08,98600.0,15.4983,15.5086,15.4932,15.5086,98600.0
2005-01-25 11:20:00,30.07,30.09,30.06,30.09,94700.0,15.5035,15.5138,15.4983,15.5138,94700.0
2005-01-25 11:30:00,30.09,30.1,30.08,30.08,100100.0,15.5138,15.5189,15.5086,15.5086,100100.0
2005-01-25 11:40:00,30.09,30.1,30.06,30.09,74000.0,15.5138,15.5189,15.4983,15.5138,74000.0
2005-01-25 11:50:00,30.09,30.11,30.06,30.11,73600.0,15.5138,15.5241,15.4983,15.5241,73600.0
2005-01-25 12:00:00,30.1,30.12,30.08,30.1,62500.0,15.5189,15.5293,15.5086,15.5189,62500.0
2005-01-25 12:10:00,30.1,30.11,30.09,30.1,58900.0,15.5189,15.5241,15.5138,15.5189,58900.0
2005-01-25 12:20:00,30.09,30.11,30.08,30.1,55700.0,15.5138,15.5241,15.5086,15.5189,55700.0
2005-01-25 12:30:00,30.1,30.14,30.09,30.11,40300.0,15.5189,15.5396,15.5138,15.5241,40300.0
2005-01-25 12:40:00,30.11,30.12,30.1,30.11,33000.0,15.5241,15.5293,15.5189,15.5241,33000.0
2005-01-25 12:50:00,30.11,30.11,30.09,30.1,24200.0,15.5241,15.5241,15.5138,15.5189,24200.0
2005-01-25 13:00:00,30.09,30.17,30.09,30.17,206400.0,15.5138,15.555,15.5138,15.555,206400.0
2005-01-25 13:10:00,30.16,30.18,30.15,30.16,59200.0,15.5499,15.5602,15.5447,15.5499,59200.0
2005-01-25 13:20:00,30.17,30.19,30.16,30.18,49000.0,15.555,15.5653,15.5499,15.5602,49000.0
2005-01-25 13:30:00,30.17,30.18,30.12,30.14,62400.0,15.555,15.5602,15.5293,15.5396,62400.0
2005-01-25 13:40:00,30.14,30.15,30.12,30.13,58800.0,15.5396,15.5447,15.5293,15.5344,58800.0
2005-01-25 13:50:00,30.14,30.17,30.12,30.13,100500.0,15.5396,15.555,15.5293,15.5344,100500.0
2005-01-25 14:00:00,30.14,30.17,30.12,30.15,73100.0,15.5396,15.555,15.5293,15.5447,73100.0
2005-01-25 14:10:00,30.15,30.19,30.15,30.18,78300.0,15.5447,15.5653,15.5447,15.5602,78300.0
2005-01-25 14:20:00,30.18,30.18,30.15,30.16,134500.0,15.5602,15.5602,15.5447,15.5499,134500.0
2005-01-25 14:30:00,30.17,30.17,30.14,30.15,103900.0,15.555,15.555,15.5396,15.5447,103900.0
2005-01-25 14:40:00,30.16,30.22,30.15,30.2,110600.0,15.5499,15.5808,15.5447,15.5705,110600.0
2005-01-25 14:50:00,30.21,30.22,30.17,30.2,108400.0,15.5757,15.5808,15.555,15.5705,108400.0
2005-01-25 15:00:00,30.21,30.26,30.2,30.26,148200.0,15.5757,15.6014,15.5705,15.6014,148200.0
2005-01-25 15:10:00,30.26,30.27,30.22,30.24,126600.0,15.6014,15.6066,15.5808,15.5911,126600.0
2005-01-25 15:20:00,30.24,30.25,30.18,30.21,204700.0,15.5911,15.5963,15.5602,15.5757,204700.0
2005-01-25 15:30:00,30.22,30.25,30.21,30.23,139700.0,15.5808,15.5963,15.5757,15.586,139700.0
2005-01-25 15:40:00,30.23,30.24,30.17,30.19,169400.0,15.586,15.5911,15.555,15.5653,169400.0
2005-01-25 15:50:00,30.19,30.22,30.19,30.21,153400.0,15.5653,15.5808,15.5653,15.5757,153400.0
2005-01-26 09:30:00,30.15,30.16,30.07,30.14,217100.0,15.5447,15.5499,15.5035,15.5396,217100.0
2005-01-26 09:40:00,30.15,30.16,30.1,30.11,139900.0,15.5447,15.5499,15.5189,15.5241,139900.0
2005-01-26 09:50:00,30.1,30.18,30.09,30.16,111700.0,15.5189,15.5602,15.5138,15.5499,111700.0
2005-01-26 10:00:00,30.15,30.18,30.09,30.16,124500.0,15.5447,15.5602,15.5138,15.5499,124500.0
2005-01-26 10:10:00,30.14,30.21,30.12,30.2,176900.0,15.5396,15.5757,15.5293,15.5705,176900.0
2005-01-26 10:20:00,30.2,30.21,30.14,30.16,124800.0,15.5705,15.5757,15.5396,15.5499,124800.0
2005-01-26 10:30:00,30.16,30.22,30.15,30.2,160700.0,15.5499,15.5808,15.5447,15.5705,160700.0
2005-01-26 10:40:00,30.2,30.25,30.18,30.19,99300.0,15.5705,15.5963,15.5602,15.5653,99300.0
2005-01-26 10:50:00,30.19,30.24,30.17,30.22,106600.0,15.5653,15.5911,15.555,15.5808,106600.0
2005-01-26 11:00:00,30.2,30.25,30.19,30.21,125100.0,15.5705,15.5963,15.5653,15.5757,125100.0
2005-01-26 11:10:00,30.21,30.25,30.19,30.22,102500.0,15.5757,15.5963,15.5653,15.5808,102500.0
2005-01-26 11:20:00,30.22,30.22,30.15,30.17,99600.0,15.5808,15.5808,15.5447,15.555,99600.0
2005-01-26 11:30:00,30.18,30.2,30.16,30.2,42600.0,15.5602,15.5705,15.5499,15.5705,42600.0
2005-01-26 11:40:00,30.2,30.2,30.17,30.2,49900.0,15.5705,15.5705,15.555,15.5705,49900.0
2005-01-26 11:50:00,30.2,30.22,30.18,30.18,53400.0,15.5705,15.5808,15.5602,15.5602,53400.0
2005-01-26 12:00:00,30.18,30.21,30.18,30.2,46200.0,15.5602,15.5757,15.5602,15.5705,46200.0
2005-01-26 12:10:00,30.2,30.24,30.2,30.21,35900.0,15.5705,15.5911,15.5705,15.5757,35900.0
2005-01-26 12:20:00,30.22,30.22,30.2,30.2,42400.0,15.5808,15.5808,15.5705,15.5705,42400.0
2005-01-26 12:30:00,30.21,30.22,30.19,30.22,31200.0,15.5757,15.5808,15.5653,15.5808,31200.0
2005-01-26 12:40:00,30.21,30.24,30.2,30.2,56000.0,15.5757,15.5911,15.5705,15.5705,56000.0
2005-01-26 12:50:00,30.2,30.2,30.16,30.2,33700.0,15.5705,15.5705,15.5499,15.5705,33700.0
2005-01-26 13:00:00,30.2,30.21,30.17,30.2,97800.0,15.5705,15.5757,15.555,15.5705,97800.0
2005-01-26 13:10:00,30.2,30.25,30.18,30.19,81700.0,15.5705,15.5963,15.5602,15.5653,81700.0
2005-01-26 13:20:00,30.19,30.26,30.18,30.24,76200.0,15.5653,15.6014,15.5602,15.5911,76200.0
2005-01-26 13:30:00,30.24,30.26,30.22,30.25,43900.0,15.5911,15.6014,15.5808,15.5963,43900.0
2005-01-26 13:40:00,30.25,30.3,30.23,30.24,110900.0,15.5963,15.6221,15.586,15.5911,110900.0
2005-01-26 13:50:00,30.24,30.27,30.24,30.24,41800.0,15.5911,15.6066,15.5911,15.5911,41800.0
2005-01-26 14:00:00,30.25,30.27,30.23,30.24,277700.0,15.5963,15.6066,15.586,15.5911,277700.0
2005-01-26 14:10:00,30.25,30.27,30.22,30.25,85500.0,15.5963,15.6066,15.5808,15.5963,85500.0
2005-01-26 14:20:00,30.22,30.28,30.22,30.26,69100.0,15.5808,15.6118,15.5808,15.6014,69100.0
2005-01-26 14:30:00,30.26,30.27,30.25,30.26,39900.0,15.6014,15.6066,15.5963,15.6014,39900.0
2005-01-26 14:40:00,30.26,30.26,30.24,30.26,60000.0,15.6014,15.6014,15.5911,15.6014,60000.0
2005-01-26 14:50:00,30.26,30.27,30.25,30.27,57300.0,15.6014,15.6066,15.5963,15.6066,57300.0
2005-01-26 15:00:00,30.26,30.27,30.23,30.23,68700.0,15.6014,15.6066,15.586,15.586,68700.0
2005-01-26 15:10:00,30.24,30.24,30.2,30.21,75400.0,15.5911,15.5911,15.5705,15.5757,75400.0
2005-01-26 15:20:00,30.21,30.26,30.2,30.25,78700.0,15.5757,15.6014,15.5705,15.5963,78700.0
2005-01-26 15:30:00,30.24,30.3,30.24,30.29,122000.0,15.5911,15.6221,15.5911,15.6169,122000.0
2005-01-26 15:40:00,30.3,30.3,30.26,30.28,119600.0,15.6221,15.6221,15.6014,15.6118,119600.0
2005-01-26 15:50:00,30.28,30.29,30.21,30.22,213800.0,15.6118,15.6169,15.5757,15.5808,213800.0
2005-01-27 09:30:00,30.3,30.35,30.13,30.18,210200.0,15.6221,15.6478,15.5344,15.5602,210200.0
2005-01-27 09:40:00,30.19,30.19,30.13,30.19,61600.0,15.5653,15.5653,15.5344,15.5653,61600.0
2005-01-27 09:50:00,30.18,30.25,30.16,30.24,89500.0,15.5602,15.5963,15.5499,15.5911,89500.0
2005-01-27 10:00:00,30.21,30.32,30.21,30.3,187100.0,15.5757,15.6324,15.5757,15.6221,187100.0
2005-01-27 10:10:00,30.3,30.5,30.29,30.46,239000.0,15.6221,15.7252,15.6169,15.7046,239000.0
2005-01-27 10:20:00,30.47,30.5,30.46,30.5,179800.0,15.7097,15.7252,15.7046,15.7252,179800.0
2005-01-27 10:30:00,30.5,30.5,30.44,30.46,118100.0,15.7252,15.7252,15.6942,15.7046,118100.0
2005-01-27 10:40:00,30.45,30.47,30.41,30.46,114600.0,15.6994,15.7097,15.6788,15.7046,114600.0
2005-01-27 10:50:00,30.46,30.55,30.46,30.49,75800.0,15.7046,15.751,15.7046,15.72,75800.0
2005-01-27 11:00:00,30.49,30.6,30.49,30.59,90900.0,15.72,15.7767,15.72,15.7716,90900.0
2005-01-27 11:10:00,30.6,30.6,30.52,30.55,116200.0,15.7767,15.7767,15.7355,15.751,116200.0
2005-01-27 11:20:00,30.56,30.56,30.51,30.51,82900.0,15.7561,15.7561,15.7303,15.7303,82900.0
2005-01-27 11:30:00,30.52,30.56,30.51,30.56,84700.0,15.7355,15.7561,15.7303,15.7561,84700.0
2005-01-27 11:40:00,30.55,30.57,30.52,30.56,37000.0,15.751,15.7613,15.7355,15.7561,37000.0
2005-01-27 11:50:00,30.56,30.56,30.52,30.53,41600.0,15.7561,15.7561,15.7355,15.7406,41600.0
2005-01-27 12:00:00,30.53,30.55,30.5,30.52,55100.0,15.7406,15.751,15.7252,15.7355,55100.0
2005-01-27 12:10:00,30.52,30.53,30.47,30.49,34600.0,15.7355,15.7406,15.7097,15.72,34600.0
2005-01-27 12:20:00,30.47,30.5,30.46,30.49,28100.0,15.7097,15.7252,15.7046,15.72,28100.0
2005-01-27 12:30:00,30.5,30.5,30.49,30.5,39800.0,15.7252,15.7252,15.72,15.7252,39800.0
2005-01-27 12:40:00,30.49,30.52,30.46,30.46,57600.0,15.72,15.7355,15.7046,15.7046,57600.0
2005-01-27 12:50:00,30.46,30.5,30.39,30.4,123500.0,15.7046,15.7252,15.6685,15.6736,123500.0
2005-01-27 13:00:00,30.4,30.4,30.31,30.33,75600.0,15.6736,15.6736,15.6272,15.6375,75600.0
2005-01-27 13:10:00,30.33,30.35,30.29,30.33,48900.0,15.6375,15.6478,15.6169,15.6375,48900.0
2005-01-27 13:20:00,30.33,30.36,30.32,30.34,128200.0,15.6375,15.653,15.6324,15.6427,128200.0
2005-01-27 13:30:00,30.34,30.35,30.27,30.31,104400.0,15.6427,15.6478,15.6066,15.6272,104400.0
2005-01-27 13:40:00,30.3,30.35,30.26,30.27,124400.0,15.6221,15.6478,15.6014,15.6066,124400.0
2005-01-27 13:50:00,30.27,30.32,30.26,30.31,85100.0,15.6066,15.6324,15.6014,15.6272,85100.0
2005-01-27 14:00:00,30.31,30.34,30.29,30.3,97100.0,15.6272,15.6427,15.6169,15.6221,97100.0
2005-01-27 14:10:00,30.31,30.35,30.3,30.3,71500.0,15.6272,15.6478,15.6221,15.6221,71500.0
2005-01-27 14:20:00,30.3,30.37,30.29,30.36,61100.0,15.6221,15.6582,15.6169,15.653,61100.0
2005-01-27 14:30:00,30.36,30.38,30.35,30.36,54500.0,15.653,15.6633,15.6478,15.653,54500.0
2005-01-27 14:40:00,30.37,30.37,30.32,30.33,64200.0,15.6582,15.6582,15.6324,15.6375,64200.0
2005-01-27 14:50:00,30.33,30.33,30.26,30.3,113100.0,15.6375,15.6375,15.6014,15.6221,113100.0
2005-01-27 15:00:00,30.29,30.31,30.21,30.22,64200.0,15.6169,15.6272,15.5757,15.5808,64200.0
2005-01-27 15:10:00,30.22,30.34,30.22,30.32,89700.0,15.5808,15.6427,15.5808,15.6324,89700.0
2005-01-27 15:20:00,30.31,30.39,30.31,30.37,110700.0,15.6272,15.6685,15.6272,15.6582,110700.0
2005-01-27 15:30:00,30.36,30.4,30.35,30.37,108100.0,15.653,15.6736,15.6478,15.6582,108100.0
2005-01-27 15:40:00,30.37,30.41,30.35,30.36,138300.0,15.6582,15.6788,15.6478,15.653,138300.0
2005-01-27 15:50:00,30.35,30.35,30.3,30.32,156200.0,15.6478,15.6478,15.6221,15.6324,156200.0
2005-01-28 09:30:00,30.21,30.35,30.21,30.26,114200.0,15.5757,15.6478,15.5757,15.6014,114200.0
2005-01-28 09:40:00,30.26,30.27,30.15,30.24,51700.0,15.6014,15.6066,15.5447,15.5911,51700.0
2005-01-28 09:50:00,30.24,30.28,30.19,30.26,81200.0,15.5911,15.6118,15.5653,15.6014,81200.0
2005-01-28 10:00:00,30.26,30.28,30.25,30.26,75800.0,15.6014,15.6118,15.5963,15.6014,75800.0
2005-01-28 10:10:00,30.25,30.26,30.2,30.21,445000.0,15.5963,15.6014,15.5705,15.5757,445000.0
2005-01-28 10:20:00,30.21,30.22,30.15,30.17,78600.0,15.5757,15.5808,15.5447,15.555,78600.0
2005-01-28 10:30:00,30.15,30.18,30.12,30.13,62100.0,15.5447,15.5602,15.5293,15.5344,62100.0
2005-01-28 10:40:00,30.13,30.14,30.0,30.06,188200.0,15.5344,15.5396,15.4674,15.4983,188200.0
2005-01-28 10:50:00,30.07,30.08,30.0,30.0,163800.0,15.5035,15.5086,15.4674,15.4674,163800.0
2005-01-28 11:00:00,30.01,30.1,29.99,29.99,109600.0,15.4725,15.5189,15.4622,15.4622,109600.0
2005-01-28 11:10:00,29.98,30.01,29.9,29.91,165000.0,15.4571,15.4725,15.4158,15.421,165000.0
2005-01-28 11:20:00,29.87,29.91,29.85,29.9,117600.0,15.4004,15.421,15.3901,15.4158,117600.0
2005-01-28 11:30:00,29.9,29.93,29.87,29.92,113900.0,15.4158,15.4313,15.4004,15.4261,113900.0
2005-01-28 11:40:00,29.91,29.94,29.86,29.91,95700.0,15.421,15.4365,15.3952,15.421,95700.0
2005-01-28 11:50:00,29.91,29.93,29.88,29.91,56800.0,15.421,15.4313,15.4055,15.421,56800.0
2005-01-28 12:00:00,29.91,29.94,29.88,29.92,65000.0,15.421,15.4365,15.4055,15.4261,65000.0
2005-01-28 12:10:00,29.96,29.96,29.9,29.93,58200.0,15.4468,15.4468,15.4158,15.4313,58200.0
2005-01-28 12:20:00,29.92,29.93,29.89,29.92,65600.0,15.4261,15.4313,15.4107,15.4261,65600.0
2005-01-28 12:30:00,29.92,29.95,29.88,29.92,77500.0,15.4261,15.4416,15.4055,15.4261,77500.0
2005-01-28 12:40:00,29.93,29.95,29.9,29.93,38200.0,15.4313,15.4416,15.4158,15.4313,38200.0
2005-01-28 12:50:00,29.92,29.95,29.87,29.89,52200.0,15.4261,15.4416,15.4004,15.4107,52200.0
2005-01-28 13:00:00,29.88,29.89,29.85,29.86,91700.0,15.4055,15.4107,15.3901,15.3952,91700.0
2005-01-28 13:10:00,29.87,29.98,29.85,29.95,67100.0,15.4004,15.4571,15.3901,15.4416,67100.0
2005-01-28 13:20:00,29.94,29.97,29.89,29.9,57900.0,15.4365,15.4519,15.4107,15.4158,57900.0
2005-01-28 13:30:00,29.91,29.91,29.85,29.86,89900.0,15.421,15.421,15.3901,15.3952,89900.0
2005-01-28 13:40:00,29.87,29.95,29.84,29.93,95900.0,15.4004,15.4416,15.3849,15.4313,95900.0
2005-01-28 13:50:00,29.93,29.93,29.86,29.86,65900.0,15.4313,15.4313,15.3952,15.3952,65900.0
2005-01-28 14:00:00,29.86,29.89,29.84,29.86,63000.0,15.3952,15.4107,15.3849,15.3952,63000.0
2005-01-28 14:10:00,29.86,29.88,29.83,29.86,54000.0,15.3952,15.4055,15.3797,15.3952,54000.0
2005-01-28 14:20:00,29.86,29.93,29.85,29.91,54900.0,15.3952,15.4313,15.3901,15.421,54900.0
2005-01-28 14:30:00,29.91,29.96,29.89,29.95,86200.0,15.421,15.4468,15.4107,15.4416,86200.0
2005-01-28 14:40:00,29.94,29.95,29.87,29.89,93100.0,15.4365,15.4416,15.4004,15.4107,93100.0
2005-01-28 14:50:00,29.89,29.91,29.85,29.88,145300.0,15.4107,15.421,15.3901,15.4055,145300.0
2005-01-28 15:00:00,29.89,29.91,29.86,29.86,182300.0,15.4107,15.421,15.3952,15.3952,182300.0
2005-01-28 15:10:00,29.86,29.86,29.78,29.8,178500.0,15.3952,15.3952,15.354,15.3643,178500.0
2005-01-28 15:20:00,29.8,29.81,29.71,29.71,167100.0,15.3643,15.3694,15.3179,15.3179,167100.0
2005-01-28 15:30:00,29.72,29.77,29.66,29.73,318800.0,15.323,15.3488,15.2921,15.3282,318800.0
2005-01-28 15:40:00,29.73,29.85,29.73,29.75,279700.0,15.3282,15.3901,15.3282,15.3385,279700.0
2005-01-28 15:50:00,29.75,29.84,29.73,29.83,317500.0,15.3385,15.3849,15.3282,15.3797,317500.0
2005-01-31 09:30:00,30.0,30.18,29.97,30.03,192200.0,15.4674,15.5602,15.4519,15.4829,192200.0
2005-01-31 09:40:00,30.01,30.03,29.88,29.9,71300.0,15.4725,15.4829,15.4055,15.4158,71300.0
2005-01-31 09:50:00,29.9,29.99,29.89,29.89,131900.0,15.4158,15.4622,15.4107,15.4107,131900.0
2005-01-31 10:00:00,29.9,29.91,29.82,29.85,156000.0,15.4158,15.421,15.3746,15.3901,156000.0
2005-01-31 10:10:00,29.84,29.9,29.8,29.9,130300.0,15.3849,15.4158,15.3643,15.4158,130300.0
2005-01-31 10:20:00,29.89,29.91,29.83,29.88,90200.0,15.4107,15.421,15.3797,15.4055,90200.0
2005-01-31 10:30:00,29.89,29.92,29.87,29.87,82400.0,15.4107,15.4261,15.4004,15.4004,82400.0
2005-01-31 10:40:00,29.88,29.89,29.83,29.84,54600.0,15.4055,15.4107,15.3797,15.3849,54600.0
2005-01-31 10:50:00,29.84,29.85,29.81,29.83,78100.0,15.3849,15.3901,15.3694,15.3797,78100.0
2005-01-31 11:00:00,29.84,29.86,29.81,29.84,56500.0,15.3849,15.3952,15.3694,15.3849,56500.0
2005-01-31 11:10:00,29.85,29.85,29.8,29.83,167800.0,15.3901,15.3901,15.3643,15.3797,167800.0
2005-01-31 11:20:00,29.83,29.89,29.82,29.83,51300.0,15.3797,15.4107,15.3746,15.3797,51300.0
2005-01-31 11:30:00,29.83,29.88,29.8,29.81,94500.0,15.3797,15.4055,15.3643,15.3694,94500.0
2005-01-31 11:40:00,29.81,29.86,29.81,29.83,79500.0,15.3694,15.3952,15.3694,15.3797,79500.0
2005-01-31 11:50:00,29.82,29.85,29.82,29.83,68600.0,15.3746,15.3901,15.3746,15.3797,68600.0
2005-01-31 12:00:00,29.83,29.87,29.83,29.86,59300.0,15.3797,15.4004,15.3797,15.3952,59300.0
2005-01-31 12:10:00,29.86,29.92,29.86,29.89,98000.0,15.3952,15.4261,15.3952,15.4107,98000.0
2005-01-31 12:20:00,29.89,29.99,29.88,29.97,147500.0,15.4107,15.4622,15.4055,15.4519,147500.0
2005-01-31 12:30:00,29.96,29.96,29.93,29.94,48500.0,15.4468,15.4468,15.4313,15.4365,48500.0
2005-01-31 12:40:00,29.93,29.95,29.91,29.93,25500.0,15.4313,15.4416,15.421,15.4313,25500.0
2005-01-31 12:50:00,29.94,29.96,29.92,29.94,40300.0,15.4365,15.4468,15.4261,15.4365,40300.0
2005-01-31 13:00:00,29.94,29.96,29.91,29.95,33800.0,15.4365,15.4468,15.421,15.4416,33800.0
2005-01-31 13:10:00,29.95,29.96,29.92,29.93,47500.0,15.4416,15.4468,15.4261,15.4313,47500.0
2005-01-31 13:20:00,29.93,29.93,29.9,29.93,47700.0,15.4313,15.4313,15.4158,15.4313,47700.0
2005-01-31 13:30:00,29.92,29.94,29.9,29.94,44100.0,15.4261,15.4365,15.4158,15.4365,44100.0
2005-01-31 13:40:00,29.93,29.95,29.91,29.92,42700.0,15.4313,15.4416,15.421,15.4261,42700.0
2005-01-31 13:50:00,29.93,29.93,29.88,29.9,76100.0,15.4313,15.4313,15.4055,15.4158,76100.0
2005-01-31 14:00:00,29.9,29.91,29.87,29.9,69500.0,15.4158,15.421,15.4004,15.4158,69500.0
2005-01-31 14:10:00,29.91,29.95,29.89,29.92,121400.0,15.421,15.4416,15.4107,15.4261,121400.0
2005-01-31 14:20:00,29.93,29.96,29.92,29.92,51400.0,15.4313,15.4468,15.4261,15.4261,51400.0
2005-01-31 14:30:00,29.92,29.99,29.91,29.97,80600.0,15.4261,15.4622,15.421,15.4519,80600.0
2005-01-31 14:40:00,29.96,29.98,29.95,29.98,82200.0,15.4468,15.4571,15.4416,15.4571,82200.0
2005-01-31 14:50:00,29.98,30.0,29.97,29.97,56600.0,15.4571,15.4674,15.4519,15.4519,56600.0
2005-01-31 15:00:00,29.98,29.99,29.96,29.96,97400.0,15.4571,15.4622,15.4468,15.4468,97400.0
2005-01-31 15:10:00,29.97,29.99,29.94,29.96,121600.0,15.4519,15.4622,15.4365,15.4468,121600.0
2005-01-31 15:20:00,29.96,29.98,29.93,29.97,94900.0,15.4468,15.4571,15.4313,15.4519,94900.0
2005-01-31 15:30:00,29.97,30.04,29.94,30.03,177900.0,15.4519,15.488,15.4365,15.4829,177900.0
2005-01-31 15:40:00,30.02,30.07,30.0,30.02,158600.0,15.4777,15.5035,15.4674,15.4777,158600.0
2005-01-31 15:50:00,30.02,30.1,30.0,30.08,219600.0,15.4777,15.5189,15.4674,15.5086,219600.0
2005-02-01 09:30:00,30.08,30.16,30.05,30.14,247900.0,15.5086,15.5499,15.4932,15.5396,247900.0
2005-02-01 09:40:00,30.14,30.21,30.14,30.2,124000.0,15.5396,15.5757,15.5396,15.5705,124000.0
2005-02-01 09:50:00,30.2,30.2,30.07,30.07,281500.0,15.5705,15.5705,15.5035,15.5035,281500.0
2005-02-01 10:00:00,30.07,30.1,30.05,30.06,71000.0,15.5035,15.5189,15.4932,15.4983,71000.0
2005-02-01 10:10:00,30.07,30.09,30.05,30.06,108200.0,15.5035,15.5138,15.4932,15.4983,108200.0
2005-02-01 10:20:00,30.05,30.11,30.05,30.1,86200.0,15.4932,15.5241,15.4932,15.5189,86200.0
2005-02-01 10:30:00,30.09,30.15,30.04,30.13,73100.0,15.5138,15.5447,15.488,15.5344,73100.0
2005-02-01 10:40:00,30.13,30.17,30.13,30.16,130800.0,15.5344,15.555,15.5344,15.5499,130800.0
2005-02-01 10:50:00,30.17,30.22,30.15,30.22,94600.0,15.555,15.5808,15.5447,15.5808,94600.0
2005-02-01 11:00:00,30.22,30.27,30.22,30.27,200900.0,15.5808,15.6066,15.5808,15.6066,200900.0
2005-02-01 11:10:00,30.27,30.3,30.25,30.28,246400.0,15.6066,15.6221,15.5963,15.6118,246400.0
2005-02-01 11:20:00,30.27,30.28,30.22,30.22,106800.0,15.6066,15.6118,15.5808,15.5808,106800.0
2005-02-01 11:30:00,30.21,30.28,30.21,30.27,137800.0,15.5757,15.6118,15.5757,15.6066,137800.0
2005-02-01 11:40:00,30.26,30.3,30.25,30.28,107700.0,15.6014,15.6221,15.5963,15.6118,107700.0
2005-02-01 11:50:00,30.26,30.3,30.25,30.28,56200.0,15.6014,15.6221,15.5963,15.6118,56200.0
2005-02-01 12:00:00,30.28,30.33,30.27,30.33,115700.0,15.6118,15.6375,15.6066,15.6375,115700.0
2005-02-01 12:10:00,30.31,30.35,30.31,30.35,72700.0,15.6272,15.6478,15.6272,15.6478,72700.0
2005-02-01 12:20:00,30.35,30.39,30.35,30.39,136100.0,15.6478,15.6685,15.6478,15.6685,136100.0
2005-02-01 12:30:00,30.39,30.4,30.34,30.36,69800.0,15.6685,15.6736,15.6427,15.653,69800.0
2005-02-01 12:40:00,30.36,30.4,30.35,30.4,66600.0,15.653,15.6736,15.6478,15.6736,66600.0
2005-02-01 12:50:00,30.4,30.42,30.39,30.42,72300.0,15.6736,15.6839,15.6685,15.6839,72300.0
2005-02-01 13:00:00,30.43,30.44,30.38,30.38,80300.0,15.6891,15.6942,15.6633,15.6633,80300.0
2005-02-01 13:10:00,30.38,30.39,30.36,30.37,41700.0,15.6633,15.6685,15.653,15.6582,41700.0
2005-02-01 13:20:00,30.38,30.39,30.35,30.39,70600.0,15.6633,15.6685,15.6478,15.6685,70600.0
2005-02-01 13:30:00,30.39,30.39,30.33,30.35,69200.0,15.6685,15.6685,15.6375,15.6478,69200.0
2005-02-01 13:40:00,30.34,30.39,30.32,30.37,61800.0,15.6427,15.6685,15.6324,15.6582,61800.0
2005-02-01 13:50:00,30.38,30.43,30.37,30.43,90000.0,15.6633,15.6891,15.6582,15.6891,90000.0
2005-02-01 14:00:00,30.43,30.46,30.43,30.46,87700.0,15.6891,15.7046,15.6891,15.7046,87700.0
2005-02-01 14:10:00,30.46,30.52,30.46,30.52,137800.0,15.7046,15.7355,15.7046,15.7355,137800.0
2005-02-01 14:20:00,30.52,30.55,30.46,30.46,162100.0,15.7355,15.751,15.7046,15.7046,162100.0
2005-02-01 14:30:00,30.48,30.51,30.46,30.51,125200.0,15.7149,15.7303,15.7046,15.7303,125200.0
2005-02-01 14:40:00,30.51,30.55,30.49,30.53,160100.0,15.7303,15.751,15.72,15.7406,160100.0
2005-02-01 14:50:00,30.53,30.55,30.51,30.53,92500.0,15.7406,15.751,15.7303,15.7406,92500.0
2005-02-01 15:00:00,30.53,30.53,30.45,30.45,103600.0,15.7406,15.7406,15.6994,15.6994,103600.0
2005-02-01 15:10:00,30.45,30.52,30.45,30.48,105500.0,15.6994,15.7355,15.6994,15.7149,105500.0
2005-02-01 15:20:00,30.48,30.49,30.41,30.41,107300.0,15.7149,15.72,15.6788,15.6788,107300.0
2005-02-01 15:30:00,30.42,30.43,30.35,30.39,146100.0,15.6839,15.6891,15.6478,15.6685,146100.0
2005-02-01 15:40:00,30.39,30.44,30.39,30.44,175500.0,15.6685,15.6942,15.6685,15.6942,175500.0
2005-02-01 15:50:00,30.44,30.45,30.37,30.42,272200.0,15.6942,15.6994,15.6582,15.6839,272200.0
2005-02-02 09:30:00,30.4,30.41,30.36,30.36,182700.0,15.6736,15.6788,15.653,15.653,182700.0
2005-02-02 09:40:00,30.37,30.41,30.33,30.39,108900.0,15.6582,15.6788,15.6375,15.6685,108900.0
2005-02-02 09:50:00,30.38,30.43,30.32,30.32,128700.0,15.6633,15.6891,15.6324,15.6324,128700.0
2005-02-02 10:00:00,30.32,30.39,30.31,30.38,74700.0,15.6324,15.6685,15.6272,15.6633,74700.0
2005-02-02 10:10:00,30.38,30.43,30.36,30.4,37500.0,15.6633,15.6891,15.653,15.6736,37500.0
2005-02-02 10:20:00,30.4,30.43,30.37,30.4,36700.0,15.6736,15.6891,15.6582,15.6736,36700.0
2005-02-02 10:30:00,30.4,30.43,30.36,30.38,84200.0,15.6736,15.6891,15.653,15.6633,84200.0
2005-02-02 10:40:00,30.38,30.43,30.37,30.42,65500.0,15.6633,15.6891,15.6582,15.6839,65500.0
2005-02-02 10:50:00,30.41,30.44,30.37,30.43,88200.0,15.6788,15.6942,15.6582,15.6891,88200.0
2005-02-02 11:00:00,30.44,30.46,30.42,30.44,110700.0,15.6942,15.7046,15.6839,15.6942,110700.0
2005-02-02 11:10:00,30.44,30.51,30.42,30.5,119100.0,15.6942,15.7303,15.6839,15.7252,119100.0
2005-02-02 11:20:00,30.51,30.52,30.5,30.52,106600.0,15.7303,15.7355,15.7252,15.7355,106600.0
2005-02-02 11:30:00,30.52,30.56,30.5,30.55,109400.0,15.7355,15.7561,15.7252,15.751,109400.0
2005-02-02 11:40:00,30.55,30.57,30.53,30.54,129700.0,15.751,15.7613,15.7406,15.7458,129700.0
2005-02-02 11:50:00,30.54,30.64,30.53,30.62,156800.0,15.7458,15.7974,15.7406,15.787,156800.0
2005-02-02 12:00:00,30.63,30.66,30.53,30.54,87900.0,15.7922,15.8077,15.7406,15.7458,87900.0
2005-02-02 12:10:00,30.54,30.57,30.53,30.55,55800.0,15.7458,15.7613,15.7406,15.751,55800.0
2005-02-02 12:20:00,30.54,30.56,30.52,30.56,59300.0,15.7458,15.7561,15.7355,15.7561,59300.0
2005-02-02 12:30:00,30.56,30.56,30.5,30.52,74400.0,15.7561,15.7561,15.7252,15.7355,74400.0
2005-02-02 12:40:00,30.51,30.52,30.49,30.51,31400.0,15.7303,15.7355,15.72,15.7303,31400.0
2005-02-02 12:50:00,30.51,30.53,30.5,30.52,130100.0,15.7303,15.7406,15.7252,15.7355,130100.0
2005-02-02 13:00:00,30.52,30.53,30.5,30.51,72600.0,15.7355,15.7406,15.7252,15.7303,72600.0
2005-02-02 13:10:00,30.51,30.52,30.5,30.51,44100.0,15.7303,15.7355,15.7252,15.7303,44100.0
2005-02-02 13:20:00,30.51,30.51,30.5,30.51,49200.0,15.7303,15.7303,15.7252,15.7303,49200.0
2005-02-02 13:30:00,30.51,30.57,30.5,30.56,110000.0,15.7303,15.7613,15.7252,15.7561,110000.0
2005-02-02 13:40:00,30.56,30.57,30.5,30.51,54700.0,15.7561,15.7613,15.7252,15.7303,54700.0
2005-02-02 13:50:00,30.51,30.53,30.51,30.52,30000.0,15.7303,15.7406,15.7303,15.7355,30000.0
2005-02-02 14:00:00,30.51,30.52,30.49,30.52,88300.0,15.7303,15.7355,15.72,15.7355,88300.0
2005-02-02 14:10:00,30.52,30.54,30.5,30.52,50700.0,15.7355,15.7458,15.7252,15.7355,50700.0
2005-02-02 14:20:00,30.52,30.67,30.52,30.65,144000.0,15.7355,15.8128,15.7355,15.8025,144000.0
2005-02-02 14:30:00,30.66,30.66,30.48,30.51,142900.0,15.8077,15.8077,15.7149,15.7303,142900.0
2005-02-02 14:40:00,30.51,30.6,30.5,30.57,94200.0,15.7303,15.7767,15.7252,15.7613,94200.0
2005-02-02 14:50:00,30.57,30.61,30.57,30.61,102600.0,15.7613,15.7819,15.7613,15.7819,102600.0
2005-02-02 15:00:00,30.61,30.66,30.58,30.62,234200.0,15.7819,15.8077,15.7664,15.787,234200.0
2005-02-02 15:10:00,30.62,30.65,30.54,30.55,127200.0,15.787,15.8025,15.7458,15.751,127200.0
2005-02-02 15:20:00,30.54,30.61,30.54,30.57,104900.0,15.7458,15.7819,15.7458,15.7613,104900.0
2005-02-02 15:30:00,30.56,30.65,30.55,30.65,188000.0,15.7561,15.8025,15.751,15.8025,188000.0
2005-02-02 15:40:00,30.66,30.71,30.62,30.62,211000.0,15.8077,15.8335,15.787,15.787,211000.0
2005-02-02 15:50:00,30.62,30.67,30.6,30.64,161000.0,15.787,15.8128,15.7767,15.7974,161000.0
2005-02-03 09:30:00,30.5,30.55,30.42,30.54,150900.0,15.7252,15.751,15.6839,15.7458,150900.0
2005-02-03 09:40:00,30.55,30.55,30.42,30.5,71100.0,15.751,15.751,15.6839,15.7252,71100.0
2005-02-03 09:50:00,30.5,30.56,30.46,30.54,183000.0,15.7252,15.7561,15.7046,15.7458,183000.0
2005-02-03 10:00:00,30.54,30.55,30.39,30.41,151800.0,15.7458,15.751,15.6685,15.6788,151800.0
2005-02-03 10:10:00,30.4,30.41,30.3,30.31,251600.0,15.6736,15.6788,15.6221,15.6272,251600.0
2005-02-03 10:20:00,30.32,30.33,30.28,30.31,122200.0,15.6324,15.6375,15.6118,15.6272,122200.0
2005-02-03 10:30:00,30.3,30.41,30.3,30.4,110700.0,15.6221,15.6788,15.6221,15.6736,110700.0
2005-02-03 10:40:00,30.41,30.44,30.4,30.42,70900.0,15.6788,15.6942,15.6736,15.6839,70900.0
2005-02-03 10:50:00,30.42,30.44,30.37,30.37,155900.0,15.6839,15.6942,15.6582,15.6582,155900.0
2005-02-03 11:00:00,30.37,30.38,30.33,30.35,77800.0,15.6582,15.6633,15.6375,15.6478,77800.0
2005-02-03 11:10:00,30.35,30.36,30.3,30.36,50300.0,15.6478,15.653,15.6221,15.653,50300.0
2005-02-03 11:20:00,30.36,30.42,30.36,30.39,52400.0,15.653,15.6839,15.653,15.6685,52400.0
2005-02-03 11:30:00,30.4,30.4,30.37,30.4,28700.0,15.6736,15.6736,15.6582,15.6736,28700.0
2005-02-03 11:40:00,30.39,30.42,30.39,30.41,80700.0,15.6685,15.6839,15.6685,15.6788,80700.0
2005-02-03 11:50:00,30.4,30.42,30.39,30.4,70100.0,15.6736,15.6839,15.6685,15.6736,70100.0
2005-02-03 12:00:00,30.41,30.41,30.35,30.38,44700.0,15.6788,15.6788,15.6478,15.6633,44700.0
2005-02-03 12:10:00,30.39,30.41,30.35,30.41,41800.0,15.6685,15.6788,15.6478,15.6788,41800.0
2005-02-03 12:20:00,30.4,30.45,30.4,30.41,44900.0,15.6736,15.6994,15.6736,15.6788,44900.0
2005-02-03 12:30:00,30.42,30.43,30.4,30.42,25100.0,15.6839,15.6891,15.6736,15.6839,25100.0
2005-02-03 12:40:00,30.42,30.43,30.35,30.35,73900.0,15.6839,15.6891,15.6478,15.6478,73900.0
2005-02-03 12:50:00,30.35,30.36,30.31,30.32,64100.0,15.6478,15.653,15.6272,15.6324,64100.0
2005-02-03 13:00:00,30.32,30.36,30.32,30.36,58400.0,15.6324,15.653,15.6324,15.653,58400.0
2005-02-03 13:10:00,30.37,30.38,30.36,30.38,13500.0,15.6582,15.6633,15.653,15.6633,13500.0
2005-02-03 13:20:00,30.36,30.38,30.36,30.37,16000.0,15.653,15.6633,15.653,15.6582,16000.0
2005-02-03 13:30:00,30.37,30.42,30.36,30.41,83100.0,15.6582,15.6839,15.653,15.6788,83100.0
2005-02-03 13:40:00,30.41,30.43,30.41,30.42,103000.0,15.6788,15.6891,15.6788,15.6839,103000.0
2005-02-03 13:50:00,30.43,30.46,30.43,30.46,63100.0,15.6891,15.7046,15.6891,15.7046,63100.0
2005-02-03 14:00:00,30.46,30.52,30.33,30.51,213800.0,15.7046,15.7355,15.6375,15.7303,213800.0
2005-02-03 14:10:00,30.51,30.51,30.41,30.41,85500.0,15.7303,15.7303,15.6788,15.6788,85500.0
2005-02-03 14:20:00,30.41,30.47,30.4,30.45,85900.0,15.6788,15.7097,15.6736,15.6994,85900.0
2005-02-03 14:30:00,30.45,30.46,30.41,30.41,49800.0,15.6994,15.7046,15.6788,15.6788,49800.0
2005-02-03 14:40:00,30.41,30.5,30.41,30.47,58300.0,15.6788,15.7252,15.6788,15.7097,58300.0
2005-02-03 14:50:00,30.46,30.48,30.44,30.44,83100.0,15.7046,15.7149,15.6942,15.6942,83100.0
2005-02-03 15:00:00,30.45,30.45,30.35,30.37,176200.0,15.6994,15.6994,15.6478,15.6582,176200.0
2005-02-03 15:10:00,30.37,30.42,30.34,30.39,108100.0,15.6582,15.6839,15.6427,15.6685,108100.0
2005-02-03 15:20:00,30.38,30.4,30.35,30.39,189200.0,15.6633,15.6736,15.6478,15.6685,189200.0
2005-02-03 15:30:00,30.4,30.45,30.37,30.45,206700.0,15.6736,15.6994,15.6582,15.6994,206700.0
2005-02-03 15:40:00,30.46,30.47,30.4,30.46,181400.0,15.7046,15.7097,15.6736,15.7046,181400.0
2005-02-03 15:50:00,30.46,30.5,30.42,30.43,196700.0,15.7046,15.7252,15.6839,15.6891,196700.0
2005-02-04 09:30:00,30.35,30.46,30.35,30.46,188700.0,15.6478,15.7046,15.6478,15.7046,188700.0
2005-02-04 09:40:00,30.46,30.54,30.45,30.48,70500.0,15.7046,15.7458,15.6994,15.7149,70500.0
2005-02-04 09:50:00,30.48,30.55,30.47,30.48,92600.0,15.7149,15.751,15.7097,15.7149,92600.0
2005-02-04 10:00:00,30.48,30.54,30.41,30.41,70700.0,15.7149,15.7458,15.6788,15.6788,70700.0
2005-02-04 10:10:00,30.41,30.41,30.36,30.4,93100.0,15.6788,15.6788,15.653,15.6736,93100.0
2005-02-04 10:20:00,30.4,30.4,30.35,30.39,60700.0,15.6736,15.6736,15.6478,15.6685,60700.0
2005-02-04 10:30:00,30.4,30.41,30.34,30.34,90300.0,15.6736,15.6788,15.6427,15.6427,90300.0
2005-02-04 10:40:00,30.35,30.37,30.31,30.36,71100.0,15.6478,15.6582,15.6272,15.653,71100.0
2005-02-04 10:50:00,30.36,30.38,30.32,30.35,85800.0,15.653,15.6633,15.6324,15.6478,85800.0
2005-02-04 11:00:00,30.34,30.41,30.34,30.35,64600.0,15.6427,15.6788,15.6427,15.6478,64600.0
2005-02-04 11:10:00,30.35,30.38,30.32,30.33,43900.0,15.6478,15.6633,15.6324,15.6375,43900.0
2005-02-04 11:20:00,30.34,30.38,30.33,30.38,61900.0,15.6427,15.6633,15.6375,15.6633,61900.0
2005-02-04 11:30:00,30.38,30.39,30.32,30.33,76000.0,15.6633,15.6685,15.6324,15.6375,76000.0
2005-02-04 11:40:00,30.33,30.35,30.3,30.32,142500.0,15.6375,15.6478,15.6221,15.6324,142500.0
2005-02-04 11:50:00,30.32,30.33,30.28,30.29,51700.0,15.6324,15.6375,15.6118,15.6169,51700.0
2005-02-04 12:00:00,30.29,30.3,30.29,30.29,38900.0,15.6169,15.6221,15.6169,15.6169,38900.0
2005-02-04 12:10:00,30.3,30.31,30.29,30.31,25100.0,15.6221,15.6272,15.6169,15.6272,25100.0
2005-02-04 12:20:00,30.32,30.36,30.3,30.34,31300.0,15.6324,15.653,15.6221,15.6427,31300.0
2005-02-04 12:30:00,30.35,30.36,30.33,30.34,50500.0,15.6478,15.653,15.6375,15.6427,50500.0
2005-02-04 12:40:00,30.34,30.35,30.33,30.34,34200.0,15.6427,15.6478,15.6375,15.6427,34200.0
2005-02-04 12:50:00,30.34,30.34,30.32,30.33,108600.0,15.6427,15.6427,15.6324,15.6375,108600.0
2005-02-04 13:00:00,30.34,30.35,30.32,30.34,62100.0,15.6427,15.6478,15.6324,15.6427,62100.0
2005-02-04 13:10:00,30.33,30.35,30.32,30.33,14300.0,15.6375,15.6478,15.6324,15.6375,14300.0
2005-02-04 13:20:00,30.33,30.36,30.32,30.34,21600.0,15.6375,15.653,15.6324,15.6427,21600.0
2005-02-04 13:30:00,30.34,30.4,30.34,30.36,98300.0,15.6427,15.6736,15.6427,15.653,98300.0
2005-02-04 13:40:00,30.37,30.37,30.31,30.33,64000.0,15.6582,15.6582,15.6272,15.6375,64000.0
2005-02-04 13:50:00,30.32,30.35,30.3,30.32,80400.0,15.6324,15.6478,15.6221,15.6324,80400.0
2005-02-04 14:00:00,30.32,30.36,30.31,30.35,41800.0,15.6324,15.653,15.6272,15.6478,41800.0
2005-02-04 14:10:00,30.35,30.36,30.3,30.34,149800.0,15.6478,15.653,15.6221,15.6427,149800.0
2005-02-04 14:20:00,30.3,30.35,30.3,30.34,70600.0,15.6221,15.6478,15.6221,15.6427,70600.0
2005-02-04 14:30:00,30.34,30.37,30.33,30.36,53400.0,15.6427,15.6582,15.6375,15.653,53400.0
2005-02-04 14:40:00,30.36,30.4,30.31,30.34,83100.0,15.653,15.6736,15.6272,15.6427,83100.0
2005-02-04 14:50:00,30.34,30.36,30.32,30.34,39900.0,15.6427,15.653,15.6324,15.6427,39900.0
2005-02-04 15:00:00,30.34,30.38,30.34,30.37,57700.0,15.6427,15.6633,15.6427,15.6582,57700.0
2005-02-04 15:10:00,30.37,30.39,30.35,30.38,61000.0,15.6582,15.6685,15.6478,15.6633,61000.0
2005-02-04 15:20:00,30.39,30.43,30.36,30.43,76000.0,15.6685,15.6891,15.653,15.6891,76000.0
2005-02-04 15:30:00,30.44,30.49,30.44,30.46,179800.0,15.6942,15.72,15.6942,15.7046,179800.0
2005-02-04 15:40:00,30.46,30.53,30.46,30.49,114100.0,15.7046,15.7406,15.7046,15.72,114100.0
2005-02-04 15:50:00,30.5,30.5,30.44,30.45,226800.0,15.7252,15.7252,15.6942,15.6994,226800.0
2005-02-07 09:30:00,30.38,30.49,30.35,30.49,132200.0,15.6633,15.72,15.6478,15.72,132200.0
2005-02-07 09:40:00,30.48,30.55,30.48,30.52,71600.0,15.7149,15.751,15.7149,15.7355,71600.0
2005-02-07 09:50:00,30.52,30.66,30.51,30.64,45400.0,15.7355,15.8077,15.7303,15.7974,45400.0
2005-02-07 10:00:00,30.64,30.68,30.64,30.66,75500.0,15.7974,15.818,15.7974,15.8077,75500.0
2005-02-07 10:10:00,30.67,30.67,30.63,30.65,146200.0,15.8128,15.8128,15.7922,15.8025,146200.0
2005-02-07 10:20:00,30.65,30.66,30.61,30.62,117100.0,15.8025,15.8077,15.7819,15.787,117100.0
2005-02-07 10:30:00,30.62,30.62,30.6,30.62,79000.0,15.787,15.787,15.7767,15.787,79000.0
2005-02-07 10:40:00,30.62,30.65,30.62,30.64,60100.0,15.787,15.8025,15.787,15.7974,60100.0
2005-02-07 10:50:00,30.64,30.7,30.64,30.7,107500.0,15.7974,15.8283,15.7974,15.8283,107500.0
2005-02-07 11:00:00,30.7,30.72,30.69,30.71,101700.0,15.8283,15.8386,15.8231,15.8335,101700.0
2005-02-07 11:10:00,30.72,30.81,30.71,30.81,97400.0,15.8386,15.885,15.8335,15.885,97400.0
2005-02-07 11:20:00,30.8,30.82,30.79,30.81,164800.0,15.8799,15.8902,15.8747,15.885,164800.0
2005-02-07 11:30:00,30.81,30.82,30.76,30.78,67700.0,15.885,15.8902,15.8592,15.8695,67700.0
2005-02-07 11:40:00,30.79,30.81,30.76,30.8,89500.0,15.8747,15.885,15.8592,15.8799,89500.0
2005-02-07 11:50:00,30.8,30.82,30.79,30.79,67800.0,15.8799,15.8902,15.8747,15.8747,67800.0
2005-02-07 12:00:00,30.78,30.8,30.75,30.79,39600.0,15.8695,15.8799,15.8541,15.8747,39600.0
2005-02-07 12:10:00,30.79,30.81,30.76,30.77,71900.0,15.8747,15.885,15.8592,15.8644,71900.0
2005-02-07 12:20:00,30.78,30.8,30.74,30.8,65300.0,15.8695,15.8799,15.8489,15.8799,65300.0
2005-02-07 12:30:00,30.8,30.81,30.75,30.77,52500.0,15.8799,15.885,15.8541,15.8644,52500.0
2005-02-07 12:40:00,30.77,30.82,30.77,30.81,120000.0,15.8644,15.8902,15.8644,15.885,120000.0
2005-02-07 12:50:00,30.8,30.86,30.79,30.85,56500.0,15.8799,15.9108,15.8747,15.9056,56500.0
2005-02-07 13:00:00,30.85,30.86,30.81,30.84,64300.0,15.9056,15.9108,15.885,15.9005,64300.0
2005-02-07 13:10:00,30.84,30.84,30.77,30.79,39300.0,15.9005,15.9005,15.8644,15.8747,39300.0
2005-02-07 13:20:00,30.78,30.79,30.72,30.77,54600.0,15.8695,15.8747,15.8386,15.8644,54600.0
2005-02-07 13:30:00,30.77,30.8,30.77,30.77,58700.0,15.8644,15.8799,15.8644,15.8644,58700.0
2005-02-07 13:40:00,30.77,30.78,30.75,30.76,32200.0,15.8644,15.8695,15.8541,15.8592,32200.0
2005-02-07 13:50:00,30.76,30.78,30.76,30.76,69800.0,15.8592,15.8695,15.8592,15.8592,69800.0
2005-02-07 14:00:00,30.76,30.77,30.75,30.77,49800.0,15.8592,15.8644,15.8541,15.8644,49800.0
2005-02-07 14:10:00,30.78,30.78,30.74,30.75,58700.0,15.8695,15.8695,15.8489,15.8541,58700.0
2005-02-07 14:20:00,30.75,30.78,30.74,30.77,68900.0,15.8541,15.8695,15.8489,15.8644,68900.0
2005-02-07 14:30:00,30.77,30.79,30.77,30.77,50100.0,15.8644,15.8747,15.8644,15.8644,50100.0
2005-02-07 14:40:00,30.76,30.79,30.75,30.77,86600.0,15.8592,15.8747,15.8541,15.8644,86600.0
2005-02-07 14:50:00,30.77,30.8,30.76,30.8,61900.0,15.8644,15.8799,15.8592,15.8799,61900.0
2005-02-07 15:00:00,30.8,30.83,30.8,30.82,64200.0,15.8799,15.8953,15.8799,15.8902,64200.0
2005-02-07 15:10:00,30.83,30.9,30.82,30.88,100800.0,15.8953,15.9314,15.8902,15.9211,100800.0
2005-02-07 15:20:00,30.89,30.89,30.81,30.85,78000.0,15.9263,15.9263,15.885,15.9056,78000.0
2005-02-07 15:30:00,30.84,30.84,30.76,30.77,84100.0,15.9005,15.9005,15.8592,15.8644,84100.0
2005-02-07 15:40:00,30.77,30.83,30.77,30.8,131100.0,15.8644,15.8953,15.8644,15.8799,131100.0
2005-02-07 15:50:00,30.8,30.8,30.75,30.79,143700.0,15.8799,15.8799,15.8541,15.8747,143700.0
2005-02-08 09:30:00,30.75,30.78,30.7,30.72,145400.0,15.8541,15.8695,15.8283,15.8386,145400.0
2005-02-08 09:40:00,30.73,30.77,30.7,30.71,112300.0,15.8438,15.8644,15.8283,15.8335,112300.0
2005-02-08 09:50:00,30.71,30.74,30.7,30.73,64400.0,15.8335,15.8489,15.8283,15.8438,64400.0
2005-02-08 10:00:00,30.73,30.75,30.7,30.74,71900.0,15.8438,15.8541,15.8283,15.8489,71900.0
2005-02-08 10:10:00,30.74,30.79,30.72,30.76,68100.0,15.8489,15.8747,15.8386,15.8592,68100.0
2005-02-08 10:20:00,30.75,30.76,30.71,30.72,97100.0,15.8541,15.8592,15.8335,15.8386,97100.0
2005-02-08 10:30:00,30.72,30.82,30.71,30.76,94500.0,15.8386,15.8902,15.8335,15.8592,94500.0
2005-02-08 10:40:00,30.75,30.8,30.75,30.76,39600.0,15.8541,15.8799,15.8541,15.8592,39600.0
2005-02-08 10:50:00,30.75,30.77,30.75,30.75,51200.0,15.8541,15.8644,15.8541,15.8541,51200.0
2005-02-08 11:00:00,30.76,30.76,30.72,30.72,86600.0,15.8592,15.8592,15.8386,15.8386,86600.0
2005-02-08 11:10:00,30.7,30.73,30.7,30.71,33300.0,15.8283,15.8438,15.8283,15.8335,33300.0
2005-02-08 11:20:00,30.71,30.74,30.71,30.72,52300.0,15.8335,15.8489,15.8335,15.8386,52300.0
2005-02-08 11:30:00,30.72,30.72,30.66,30.66,57200.0,15.8386,15.8386,15.8077,15.8077,57200.0
2005-02-08 11:40:00,30.65,30.66,30.57,30.58,91200.0,15.8025,15.8077,15.7613,15.7664,91200.0
2005-02-08 11:50:00,30.57,30.6,30.54,30.57,43300.0,15.7613,15.7767,15.7458,15.7613,43300.0
2005-02-08 12:00:00,30.58,30.63,30.56,30.61,117600.0,15.7664,15.7922,15.7561,15.7819,117600.0
2005-02-08 12:10:00,30.61,30.62,30.52,30.53,52700.0,15.7819,15.787,15.7355,15.7406,52700.0
2005-02-08 12:20:00,30.53,30.56,30.51,30.55,96800.0,15.7406,15.7561,15.7303,15.751,96800.0
2005-02-08 12:30:00,30.55,30.58,30.52,30.53,73000.0,15.751,15.7664,15.7355,15.7406,73000.0
2005-02-08 12:40:00,30.52,30.54,30.51,30.53,94700.0,15.7355,15.7458,15.7303,15.7406,94700.0
2005-02-08 12:50:00,30.53,30.53,30.5,30.5,85100.0,15.7406,15.7406,15.7252,15.7252,85100.0
2005-02-08 13:00:00,30.5,30.51,30.48,30.49,60400.0,15.7252,15.7303,15.7149,15.72,60400.0
2005-02-08 13:10:00,30.49,30.49,30.45,30.47,86700.0,15.72,15.72,15.6994,15.7097,86700.0
2005-02-08 13:20:00,30.47,30.5,30.47,30.48,66100.0,15.7097,15.7252,15.7097,15.7149,66100.0
2005-02-08 13:30:00,30.49,30.49,30.46,30.47,27200.0,15.72,15.72,15.7046,15.7097,27200.0
2005-02-08 13:40:00,30.47,30.51,30.46,30.5,69300.0,15.7097,15.7303,15.7046,15.7252,69300.0
2005-02-08 13:50:00,30.51,30.53,30.49,30.52,31600.0,15.7303,15.7406,15.72,15.7355,31600.0
2005-02-08 14:00:00,30.52,30.53,30.5,30.5,45400.0,15.7355,15.7406,15.7252,15.7252,45400.0
2005-02-08 14:10:00,30.5,30.55,30.49,30.53,52600.0,15.7252,15.751,15.72,15.7406,52600.0
2005-02-08 14:20:00,30.55,30.6,30.51,30.59,465300.0,15.751,15.7767,15.7303,15.7716,465300.0
2005-02-08 14:30:00,30.59,30.61,30.56,30.59,113700.0,15.7716,15.7819,15.7561,15.7716,113700.0
2005-02-08 14:40:00,30.6,30.61,30.59,30.6,48700.0,15.7767,15.7819,15.7716,15.7767,48700.0
2005-02-08 14:50:00,30.6,30.6,30.58,30.6,86900.0,15.7767,15.7767,15.7664,15.7767,86900.0
2005-02-08 15:00:00,30.6,30.6,30.58,30.59,83600.0,15.7767,15.7767,15.7664,15.7716,83600.0
2005-02-08 15:10:00,30.59,30.6,30.58,30.58,47600.0,15.7716,15.7767,15.7664,15.7664,47600.0
2005-02-08 15:20:00,30.58,30.59,30.56,30.57,59100.0,15.7664,15.7716,15.7561,15.7613,59100.0
2005-02-08 15:30:00,30.57,30.6,30.57,30.58,256300.0,15.7613,15.7767,15.7613,15.7664,256300.0
2005-02-08 15:40:00,30.57,30.58,30.56,30.58,111300.0,15.7613,15.7664,15.7561,15.7664,111300.0
2005-02-08 15:50:00,30.58,30.67,30.57,30.61,275800.0,15.7664,15.8128,15.7613,15.7819,275800.0
2005-02-09 09:30:00,30.67,30.67,30.57,30.62,110900.0,15.8128,15.8128,15.7613,15.787,110900.0
2005-02-09 09:40:00,30.63,30.65,30.59,30.64,39900.0,15.7922,15.8025,15.7716,15.7974,39900.0
2005-02-09 09:50:00,30.65,30.65,30.6,30.62,53900.0,15.8025,15.8025,15.7767,15.787,53900.0
2005-02-09 10:00:00,30.62,30.69,30.62,30.68,53400.0,15.787,15.8231,15.787,15.818,53400.0
2005-02-09 10:10:00,30.68,30.68,30.53,30.55,69800.0,15.818,15.818,15.7406,15.751,69800.0
2005-02-09 10:20:00,30.55,30.56,30.49,30.53,95500.0,15.751,15.7561,15.72,15.7406,95500.0
2005-02-09 10:30:00,30.52,30.53,30.45,30.48,80200.0,15.7355,15.7406,15.6994,15.7149,80200.0
2005-02-09 10:40:00,30.48,30.5,30.45,30.48,56100.0,15.7149,15.7252,15.6994,15.7149,56100.0
2005-02-09 10:50:00,30.49,30.49,30.4,30.41,191200.0,15.72,15.72,15.6736,15.6788,191200.0
2005-02-09 11:00:00,30.41,30.43,30.39,30.4,61500.0,15.6788,15.6891,15.6685,15.6736,61500.0
2005-02-09 11:10:00,30.4,30.41,30.38,30.39,60100.0,15.6736,15.6788,15.6633,15.6685,60100.0
2005-02-09 11:20:00,30.4,30.43,30.36,30.36,63900.0,15.6736,15.6891,15.653,15.653,63900.0
2005-02-09 11:30:00,30.37,30.38,30.32,30.34,361000.0,15.6582,15.6633,15.6324,15.6427,361000.0
2005-02-09 11:40:00,30.33,30.33,30.3,30.31,30400.0,15.6375,15.6375,15.6221,15.6272,30400.0
2005-02-09 11:50:00,30.31,30.33,30.3,30.32,15900.0,15.6272,15.6375,15.6221,15.6324,15900.0
2005-02-09 12:00:00,30.32,30.32,30.27,30.28,42700.0,15.6324,15.6324,15.6066,15.6118,42700.0
2005-02-09 12:10:00,30.28,30.3,30.27,30.28,41400.0,15.6118,15.6221,15.6066,15.6118,41400.0
2005-02-09 12:20:00,30.27,30.3,30.27,30.28,16500.0,15.6066,15.6221,15.6066,15.6118,16500.0
2005-02-09 12:30:00,30.29,30.29,30.26,30.26,58600.0,15.6169,15.6169,15.6014,15.6014,58600.0
2005-02-09 12:40:00,30.27,30.27,30.23,30.27,52400.0,15.6066,15.6066,15.586,15.6066,52400.0
2005-02-09 12:50:00,30.26,30.28,30.25,30.25,23400.0,15.6014,15.6118,15.5963,15.5963,23400.0
2005-02-09 13:00:00,30.26,30.29,30.25,30.26,31400.0,15.6014,15.6169,15.5963,15.6014,31400.0
2005-02-09 13:10:00,30.27,30.3,30.25,30.28,123300.0,15.6066,15.6221,15.5963,15.6118,123300.0
2005-02-09 13:20:00,30.29,30.32,30.27,30.31,34600.0,15.6169,15.6324,15.6066,15.6272,34600.0
2005-02-09 13:30:00,30.31,30.34,30.31,30.33,47700.0,15.6272,15.6427,15.6272,15.6375,47700.0
2005-02-09 13:40:00,30.32,30.33,30.3,30.31,29800.0,15.6324,15.6375,15.6221,15.6272,29800.0
2005-02-09 13:50:00,30.31,30.35,30.28,30.28,35800.0,15.6272,15.6478,15.6118,15.6118,35800.0
2005-02-09 14:00:00,30.29,30.3,30.2,30.2,92100.0,15.6169,15.6221,15.5705,15.5705,92100.0
2005-02-09 14:10:00,30.2,30.2,30.16,30.17,113700.0,15.5705,15.5705,15.5499,15.555,113700.0
2005-02-09 14:20:00,30.17,30.2,30.15,30.2,91800.0,15.555,15.5705,15.5447,15.5705,91800.0
2005-02-09 14:30:00,30.19,30.23,30.18,30.23,95900.0,15.5653,15.586,15.5602,15.586,95900.0
2005-02-09 14:40:00,30.23,30.25,30.22,30.24,66000.0,15.586,15.5963,15.5808,15.5911,66000.0
2005-02-09 14:50:00,30.24,30.26,30.24,30.26,88300.0,15.5911,15.6014,15.5911,15.6014,88300.0
2005-02-09 15:00:00,30.25,30.3,30.25,30.26,108500.0,15.5963,15.6221,15.5963,15.6014,108500.0
2005-02-09 15:10:00,30.26,30.26,30.25,30.26,167500.0,15.6014,15.6014,15.5963,15.6014,167500.0
2005-02-09 15:20:00,30.26,30.31,30.25,30.31,91000.0,15.6014,15.6272,15.5963,15.6272,91000.0
2005-02-09 15:30:00,30.31,30.33,30.3,30.32,126500.0,15.6272,15.6375,15.6221,15.6324,126500.0
2005-02-09 15:40:00,30.32,30.33,30.24,30.25,200200.0,15.6324,15.6375,15.5911,15.5963,200200.0
2005-02-09 15:50:00,30.24,30.25,30.19,30.21,161800.0,15.5911,15.5963,15.5653,15.5757,161800.0
2005-02-10 09:30:00,30.3,30.35,30.26,30.3,140800.0,15.6221,15.6478,15.6014,15.6221,140800.0
2005-02-10 09:40:00,30.28,30.31,30.25,30.29,64200.0,15.6118,15.6272,15.5963,15.6169,64200.0
2005-02-10 09:50:00,30.29,30.29,30.22,30.25,123400.0,15.6169,15.6169,15.5808,15.5963,123400.0
2005-02-10 10:00:00,30.25,30.34,30.24,30.29,72700.0,15.5963,15.6427,15.5911,15.6169,72700.0
2005-02-10 10:10:00,30.3,30.3,30.25,30.27,45400.0,15.6221,15.6221,15.5963,15.6066,45400.0
2005-02-10 10:20:00,30.27,30.29,30.21,30.21,112300.0,15.6066,15.6169,15.5757,15.5757,112300.0
2005-02-10 10:30:00,30.22,30.25,30.21,30.24,108300.0,15.5808,15.5963,15.5757,15.5911,108300.0
2005-02-10 10:40:00,30.23,30.29,30.23,30.25,111000.0,15.586,15.6169,15.586,15.5963,111000.0
2005-02-10 10:50:00,30.25,30.26,30.23,30.25,109200.0,15.5963,15.6014,15.586,15.5963,109200.0
2005-02-10 11:00:00,30.26,30.28,30.23,30.28,53700.0,15.6014,15.6118,15.586,15.6118,53700.0
2005-02-10 11:10:00,30.3,30.3,30.27,30.29,129800.0,15.6221,15.6221,15.6066,15.6169,129800.0
2005-02-10 11:20:00,30.29,30.33,30.27,30.32,123100.0,15.6169,15.6375,15.6066,15.6324,123100.0
2005-02-10 11:30:00,30.32,30.32,30.27,30.29,85900.0,15.6324,15.6324,15.6066,15.6169,85900.0
2005-02-10 11:40:00,30.29,30.3,30.27,30.28,173400.0,15.6169,15.6221,15.6066,15.6118,173400.0
2005-02-10 11:50:00,30.28,30.29,30.26,30.26,93100.0,15.6118,15.6169,15.6014,15.6014,93100.0
2005-02-10 12:00:00,30.26,30.27,30.24,30.25,85100.0,15.6014,15.6066,15.5911,15.5963,85100.0
2005-02-10 12:10:00,30.25,30.26,30.21,30.21,73900.0,15.5963,15.6014,15.5757,15.5757,73900.0
2005-02-10 12:20:00,30.21,30.25,30.2,30.21,42600.0,15.5757,15.5963,15.5705,15.5757,42600.0
2005-02-10 12:30:00,30.21,30.21,30.19,30.21,48300.0,15.5757,15.5757,15.5653,15.5757,48300.0
2005-02-10 12:40:00,30.2,30.21,30.19,30.2,36000.0,15.5705,15.5757,15.5653,15.5705,36000.0
2005-02-10 12:50:00,30.2,30.21,30.15,30.17,82400.0,15.5705,15.5757,15.5447,15.555,82400.0
2005-02-10 13:00:00,30.16,30.19,30.15,30.18,63400.0,15.5499,15.5653,15.5447,15.5602,63400.0
2005-02-10 13:10:00,30.16,30.18,30.15,30.16,33100.0,15.5499,15.5602,15.5447,15.5499,33100.0
2005-02-10 13:20:00,30.16,30.23,30.15,30.23,105800.0,15.5499,15.586,15.5447,15.586,105800.0
2005-02-10 13:30:00,30.23,30.25,30.22,30.23,94800.0,15.586,15.5963,15.5808,15.586,94800.0
2005-02-10 13:40:00,30.24,30.24,30.18,30.2,72900.0,15.5911,15.5911,15.5602,15.5705,72900.0
2005-02-10 13:50:00,30.2,30.25,30.2,30.24,66500.0,15.5705,15.5963,15.5705,15.5911,66500.0
2005-02-10 14:00:00,30.24,30.25,30.21,30.21,32400.0,15.5911,15.5963,15.5757,15.5757,32400.0
2005-02-10 14:10:00,30.21,30.22,30.19,30.19,39000.0,15.5757,15.5808,15.5653,15.5653,39000.0
2005-02-10 14:20:00,30.2,30.2,30.19,30.19,19300.0,15.5705,15.5705,15.5653,15.5653,19300.0
2005-02-10 14:30:00,30.19,30.2,30.13,30.13,174400.0,15.5653,15.5705,15.5344,15.5344,174400.0
2005-02-10 14:40:00,30.13,30.14,30.08,30.12,246600.0,15.5344,15.5396,15.5086,15.5293,246600.0
2005-02-10 14:50:00,30.12,30.12,30.1,30.11,77400.0,15.5293,15.5293,15.5189,15.5241,77400.0
2005-02-10 15:00:00,30.1,30.11,30.08,30.1,120900.0,15.5189,15.5241,15.5086,15.5189,120900.0
2005-02-10 15:10:00,30.1,30.12,30.09,30.09,153300.0,15.5189,15.5293,15.5138,15.5138,153300.0
2005-02-10 15:20:00,30.09,30.11,30.07,30.1,105800.0,15.5138,15.5241,15.5035,15.5189,105800.0
2005-02-10 15:30:00,30.1,30.14,30.09,30.11,86000.0,15.5189,15.5396,15.5138,15.5241,86000.0
2005-02-10 15:40:00,30.11,30.12,30.04,30.06,197000.0,15.5241,15.5293,15.488,15.4983,197000.0
2005-02-10 15:50:00,30.05,30.13,30.05,30.13,205100.0,15.4932,15.5344,15.4932,15.5344,205100.0
2005-02-11 09:30:00,30.18,30.19,30.14,30.16,80800.0,15.5602,15.5653,15.5396,15.5499,80800.0
2005-02-11 09:40:00,30.16,30.16,30.06,30.12,73700.0,15.5499,15.5499,15.4983,15.5293,73700.0
2005-02-11 09:50:00,30.13,30.17,30.12,30.14,63300.0,15.5344,15.555,15.5293,15.5396,63300.0
2005-02-11 10:00:00,30.15,30.19,30.15,30.15,104600.0,15.5447,15.5653,15.5447,15.5447,104600.0
2005-02-11 10:10:00,30.15,30.16,30.08,30.09,58700.0,15.5447,15.5499,15.5086,15.5138,58700.0
2005-02-11 10:20:00,30.1,30.13,30.07,30.12,90000.0,15.5189,15.5344,15.5035,15.5293,90000.0
2005-02-11 10:30:00,30.12,30.12,30.08,30.12,74800.0,15.5293,15.5293,15.5086,15.5293,74800.0
2005-02-11 10:40:00,30.13,30.15,30.12,30.14,401700.0,15.5344,15.5447,15.5293,15.5396,401700.0
2005-02-11 10:50:00,30.14,30.16,30.11,30.15,90200.0,15.5396,15.5499,15.5241,15.5447,90200.0
2005-02-11 11:00:00,30.16,30.31,30.16,30.27,103500.0,15.5499,15.6272,15.5499,15.6066,103500.0
2005-02-11 11:10:00,30.28,30.36,30.28,30.34,127700.0,15.6118,15.653,15.6118,15.6427,127700.0
2005-02-11 11:20:00,30.35,30.54,30.34,30.52,152400.0,15.6478,15.7458,15.6427,15.7355,152400.0
2005-02-11 11:30:00,30.54,30.56,30.46,30.46,99400.0,15.7458,15.7561,15.7046,15.7046,99400.0
2005-02-11 11:40:00,30.46,30.5,30.44,30.44,74200.0,15.7046,15.7252,15.6942,15.6942,74200.0
2005-02-11 11:50:00,30.44,30.46,30.42,30.43,28500.0,15.6942,15.7046,15.6839,15.6891,28500.0
2005-02-11 12:00:00,30.43,30.44,30.4,30.42,90900.0,15.6891,15.6942,15.6736,15.6839,90900.0
2005-02-11 12:10:00,30.41,30.42,30.37,30.38,44300.0,15.6788,15.6839,15.6582,15.6633,44300.0
2005-02-11 12:20:00,30.37,30.48,30.35,30.41,70000.0,15.6582,15.7149,15.6478,15.6788,70000.0
2005-02-11 12:30:00,30.42,30.45,30.37,30.41,67200.0,15.6839,15.6994,15.6582,15.6788,67200.0
2005-02-11 12:40:00,30.42,30.43,30.4,30.4,71600.0,15.6839,15.6891,15.6736,15.6736,71600.0
2005-02-11 12:50:00,30.4,30.41,30.36,30.38,38300.0,15.6736,15.6788,15.653,15.6633,38300.0
2005-02-11 13:00:00,30.38,30.39,30.35,30.35,63200.0,15.6633,15.6685,15.6478,15.6478,63200.0
2005-02-11 13:10:00,30.36,30.37,30.34,30.34,64000.0,15.653,15.6582,15.6427,15.6427,64000.0
2005-02-11 13:20:00,30.34,30.37,30.33,30.36,78400.0,15.6427,15.6582,15.6375,15.653,78400.0
2005-02-11 13:30:00,30.35,30.37,30.31,30.32,281500.0,15.6478,15.6582,15.6272,15.6324,281500.0
2005-02-11 13:40:00,30.33,30.33,30.28,30.3,97400.0,15.6375,15.6375,15.6118,15.6221,97400.0
2005-02-11 13:50:00,30.3,30.34,30.28,30.28,90700.0,15.6221,15.6427,15.6118,15.6118,90700.0
2005-02-11 14:00:00,30.29,30.29,30.18,30.2,112800.0,15.6169,15.6169,15.5602,15.5705,112800.0
2005-02-11 14:10:00,30.2,30.25,30.19,30.2,63100.0,15.5705,15.5963,15.5653,15.5705,63100.0
2005-02-11 14:20:00,30.21,30.22,30.19,30.21,83400.0,15.5757,15.5808,15.5653,15.5757,83400.0
2005-02-11 14:30:00,30.21,30.22,30.18,30.22,56100.0,15.5757,15.5808,15.5602,15.5808,56100.0
2005-02-11 14:40:00,30.23,30.28,30.22,30.25,90900.0,15.586,15.6118,15.5808,15.5963,90900.0
2005-02-11 14:50:00,30.24,30.29,30.24,30.26,47700.0,15.5911,15.6169,15.5911,15.6014,47700.0
2005-02-11 15:00:00,30.26,30.28,30.26,30.26,68400.0,15.6014,15.6118,15.6014,15.6014,68400.0
2005-02-11 15:10:00,30.27,30.32,30.27,30.32,119400.0,15.6066,15.6324,15.6066,15.6324,119400.0
2005-02-11 15:20:00,30.32,30.36,30.31,30.33,107100.0,15.6324,15.653,15.6272,15.6375,107100.0
2005-02-11 15:30:00,30.33,30.37,30.33,30.35,149600.0,15.6375,15.6582,15.6375,15.6478,149600.0
2005-02-11 15:40:00,30.35,30.38,30.33,30.35,192500.0,15.6478,15.6633,15.6375,15.6478,192500.0
2005-02-11 15:50:00,30.36,30.36,30.3,30.35,172500.0,15.653,15.653,15.6221,15.6478,172500.0
2005-02-14 09:30:00,30.31,30.38,30.25,30.26,109700.0,15.6272,15.6633,15.5963,15.6014,109700.0
2005-02-14 09:40:00,30.26,30.31,30.25,30.25,55600.0,15.6014,15.6272,15.5963,15.5963,55600.0
2005-02-14 09:50:00,30.22,30.29,30.21,30.24,138800.0,15.5808,15.6169,15.5757,15.5911,138800.0
2005-02-14 10:00:00,30.24,30.25,30.19,30.19,71400.0,15.5911,15.5963,15.5653,15.5653,71400.0
2005-02-14 10:10:00,30.2,30.23,30.17,30.23,85600.0,15.5705,15.586,15.555,15.586,85600.0
2005-02-14 10:20:00,30.23,30.31,30.23,30.29,83200.0,15.586,15.6272,15.586,15.6169,83200.0
2005-02-14 10:30:00,30.29,30.3,30.27,30.28,49600.0,15.6169,15.6221,15.6066,15.6118,49600.0
2005-02-14 10:40:00,30.29,30.29,30.26,30.26,38200.0,15.6169,15.6169,15.6014,15.6014,38200.0
2005-02-14 10:50:00,30.26,30.27,30.21,30.23,69300.0,15.6014,15.6066,15.5757,15.586,69300.0
2005-02-14 11:00:00,30.22,30.25,30.21,30.24,44300.0,15.5808,15.5963,15.5757,15.5911,44300.0
2005-02-14 11:10:00,30.24,30.26,30.23,30.25,132900.0,15.5911,15.6014,15.586,15.5963,132900.0
2005-02-14 11:20:00,30.28,30.3,30.26,30.3,75800.0,15.6118,15.6221,15.6014,15.6221,75800.0
2005-02-14 11:30:00,30.31,30.32,30.29,30.3,99100.0,15.6272,15.6324,15.6169,15.6221,99100.0
2005-02-14 11:40:00,30.3,30.33,30.3,30.31,72900.0,15.6221,15.6375,15.6221,15.6272,72900.0
2005-02-14 11:50:00,30.32,30.35,30.31,30.35,47000.0,15.6324,15.6478,15.6272,15.6478,47000.0
2005-02-14 12:00:00,30.35,30.35,30.31,30.32,32000.0,15.6478,15.6478,15.6272,15.6324,32000.0
2005-02-14 12:10:00,30.33,30.35,30.32,30.35,29700.0,15.6375,15.6478,15.6324,15.6478,29700.0
2005-02-14 12:20:00,30.34,30.38,30.33,30.33,58400.0,15.6427,15.6633,15.6375,15.6375,58400.0
2005-02-14 12:30:00,30.33,30.36,30.31,30.32,31200.0,15.6375,15.653,15.6272,15.6324,31200.0
2005-02-14 12:40:00,30.32,30.33,30.28,30.3,37300.0,15.6324,15.6375,15.6118,15.6221,37300.0
2005-02-14 12:50:00,30.3,30.31,30.28,30.3,45700.0,15.6221,15.6272,15.6118,15.6221,45700.0
2005-02-14 13:00:00,30.29,30.3,30.26,30.27,23600.0,15.6169,15.6221,15.6014,15.6066,23600.0
2005-02-14 13:10:00,30.26,30.27,30.25,30.26,42300.0,15.6014,15.6066,15.5963,15.6014,42300.0
2005-02-14 13:20:00,30.27,30.29,30.25,30.26,38500.0,15.6066,15.6169,15.5963,15.6014,38500.0
2005-02-14 13:30:00,30.27,30.27,30.23,30.24,74700.0,15.6066,15.6066,15.586,15.5911,74700.0
2005-02-14 13:40:00,30.25,30.25,30.17,30.22,68800.0,15.5963,15.5963,15.555,15.5808,68800.0
2005-02-14 13:50:00,30.22,30.25,30.21,30.22,83500.0,15.5808,15.5963,15.5757,15.5808,83500.0
2005-02-14 14:00:00,30.21,30.22,30.17,30.19,34700.0,15.5757,15.5808,15.555,15.5653,34700.0
2005-02-14 14:10:00,30.2,30.22,30.18,30.18,51700.0,15.5705,15.5808,15.5602,15.5602,51700.0
2005-02-14 14:20:00,30.18,30.19,30.18,30.18,47800.0,15.5602,15.5653,15.5602,15.5602,47800.0
2005-02-14 14:30:00,30.19,30.19,30.18,30.19,29400.0,15.5653,15.5653,15.5602,15.5653,29400.0
2005-02-14 14:40:00,30.19,30.22,30.16,30.22,85400.0,15.5653,15.5808,15.5499,15.5808,85400.0
2005-02-14 14:50:00,30.22,30.24,30.2,30.24,101300.0,15.5808,15.5911,15.5705,15.5911,101300.0
2005-02-14 15:00:00,30.24,30.24,30.2,30.22,72300.0,15.5911,15.5911,15.5705,15.5808,72300.0
2005-02-14 15:10:00,30.2,30.26,30.2,30.24,62300.0,15.5705,15.6014,15.5705,15.5911,62300.0
2005-02-14 15:20:00,30.24,30.25,30.21,30.23,50300.0,15.5911,15.5963,15.5757,15.586,50300.0
2005-02-14 15:30:00,30.23,30.25,30.22,30.23,83200.0,15.586,15.5963,15.5808,15.586,83200.0
2005-02-14 15:40:00,30.23,30.25,30.22,30.23,69400.0,15.586,15.5963,15.5808,15.586,69400.0
2005-02-14 15:50:00,30.23,30.24,30.2,30.23,80000.0,15.586,15.5911,15.5705,15.586,80000.0
2005-02-15 09:30:00,30.1,30.24,30.1,30.19,217200.0,15.5189,15.5911,15.5189,15.5653,217200.0
2005-02-15 09:40:00,30.19,30.25,30.19,30.23,123600.0,15.5653,15.5963,15.5653,15.586,123600.0
2005-02-15 09:50:00,30.23,30.28,30.22,30.28,139700.0,15.586,15.6118,15.5808,15.6118,139700.0
2005-02-15 10:00:00,30.28,30.28,30.25,30.25,86600.0,15.6118,15.6118,15.5963,15.5963,86600.0
2005-02-15 10:10:00,30.26,30.3,30.25,30.29,68900.0,15.6014,15.6221,15.5963,15.6169,68900.0
2005-02-15 10:20:00,30.29,30.31,30.26,30.27,52400.0,15.6169,15.6272,15.6014,15.6066,52400.0
2005-02-15 10:30:00,30.27,30.35,30.27,30.33,64400.0,15.6066,15.6478,15.6066,15.6375,64400.0
2005-02-15 10:40:00,30.33,30.34,30.3,30.3,46000.0,15.6375,15.6427,15.6221,15.6221,46000.0
2005-02-15 10:50:00,30.31,30.32,30.27,30.29,53000.0,15.6272,15.6324,15.6066,15.6169,53000.0
2005-02-15 11:00:00,30.29,30.3,30.25,30.28,79200.0,15.6169,15.6221,15.5963,15.6118,79200.0
2005-02-15 11:10:00,30.27,30.3,30.27,30.3,159300.0,15.6066,15.6221,15.6066,15.6221,159300.0
2005-02-15 11:20:00,30.29,30.33,30.29,30.32,43200.0,15.6169,15.6375,15.6169,15.6324,43200.0
2005-02-15 11:30:00,30.32,30.36,30.31,30.35,82600.0,15.6324,15.653,15.6272,15.6478,82600.0
2005-02-15 11:40:00,30.35,30.36,30.31,30.32,89200.0,15.6478,15.653,15.6272,15.6324,89200.0
2005-02-15 11:50:00,30.33,30.35,30.33,30.33,73900.0,15.6375,15.6478,15.6375,15.6375,73900.0
2005-02-15 12:00:00,30.33,30.34,30.27,30.27,69300.0,15.6375,15.6427,15.6066,15.6066,69300.0
2005-02-15 12:10:00,30.27,30.27,30.26,30.26,52800.0,15.6066,15.6066,15.6014,15.6014,52800.0
2005-02-15 12:20:00,30.26,30.27,30.24,30.25,42000.0,15.6014,15.6066,15.5911,15.5963,42000.0
2005-02-15 12:30:00,30.26,30.28,30.25,30.25,42100.0,15.6014,15.6118,15.5963,15.5963,42100.0
2005-02-15 12:40:00,30.25,30.27,30.24,30.27,62100.0,15.5963,15.6066,15.5911,15.6066,62100.0
2005-02-15 12:50:00,30.26,30.27,30.25,30.25,43900.0,15.6014,15.6066,15.5963,15.5963,43900.0
2005-02-15 13:00:00,30.25,30.28,30.24,30.26,52100.0,15.5963,15.6118,15.5911,15.6014,52100.0
2005-02-15 13:10:00,30.26,30.27,30.25,30.25,38300.0,15.6014,15.6066,15.5963,15.5963,38300.0
2005-02-15 13:20:00,30.26,30.26,30.18,30.18,106700.0,15.6014,15.6014,15.5602,15.5602,106700.0
2005-02-15 13:30:00,30.19,30.21,30.15,30.2,93200.0,15.5653,15.5757,15.5447,15.5705,93200.0
2005-02-15 13:40:00,30.2,30.21,30.18,30.19,47400.0,15.5705,15.5757,15.5602,15.5653,47400.0
2005-02-15 13:50:00,30.19,30.21,30.17,30.21,49300.0,15.5653,15.5757,15.555,15.5757,49300.0
2005-02-15 14:00:00,30.2,30.25,30.2,30.22,60000.0,15.5705,15.5963,15.5705,15.5808,60000.0
2005-02-15 14:10:00,30.22,30.23,30.19,30.19,60100.0,15.5808,15.586,15.5653,15.5653,60100.0
2005-02-15 14:20:00,30.19,30.25,30.18,30.22,49100.0,15.5653,15.5963,15.5602,15.5808,49100.0
2005-02-15 14:30:00,30.23,30.23,30.21,30.22,50600.0,15.586,15.586,15.5757,15.5808,50600.0
2005-02-15 14:40:00,30.22,30.24,30.21,30.22,65800.0,15.5808,15.5911,15.5757,15.5808,65800.0
2005-02-15 14:50:00,30.23,30.23,30.21,30.22,50100.0,15.586,15.586,15.5757,15.5808,50100.0
2005-02-15 15:00:00,30.23,30.23,30.22,30.23,50100.0,15.586,15.586,15.5808,15.586,50100.0
2005-02-15 15:10:00,30.23,30.25,30.23,30.23,71300.0,15.586,15.5963,15.586,15.586,71300.0
2005-02-15 15:20:00,30.24,30.25,30.22,30.23,69500.0,15.5911,15.5963,15.5808,15.586,69500.0
2005-02-15 15:30:00,30.23,30.26,30.23,30.24,73500.0,15.586,15.6014,15.586,15.5911,73500.0
2005-02-15 15:40:00,30.25,30.25,30.23,30.24,56000.0,15.5963,15.5963,15.586,15.5911,56000.0
2005-02-15 15:50:00,30.24,30.26,30.22,30.25,150200.0,15.5911,15.6014,15.5808,15.5963,150200.0
2005-02-16 09:30:00,30.12,30.19,30.11,30.15,123000.0,15.5293,15.5653,15.5241,15.5447,123000.0
2005-02-16 09:40:00,30.15,30.16,30.06,30.07,66500.0,15.5447,15.5499,15.4983,15.5035,66500.0
2005-02-16 09:50:00,30.08,30.08,30.0,30.0,159700.0,15.5086,15.5086,15.4674,15.4674,159700.0
2005-02-16 10:00:00,30.0,30.01,29.88,29.91,278100.0,15.4674,15.4725,15.4055,15.421,278100.0
2005-02-16 10:10:00,29.91,30.0,29.9,29.98,180500.0,15.421,15.4674,15.4158,15.4571,180500.0
2005-02-16 10:20:00,29.97,29.99,29.94,29.95,102300.0,15.4519,15.4622,15.4365,15.4416,102300.0
2005-02-16 10:30:00,29.95,29.97,29.91,29.91,105600.0,15.4416,15.4519,15.421,15.421,105600.0
2005-02-16 10:40:00,29.92,29.92,29.88,29.91,191700.0,15.4261,15.4261,15.4055,15.421,191700.0
2005-02-16 10:50:00,29.91,29.95,29.9,29.94,98800.0,15.421,15.4416,15.4158,15.4365,98800.0
2005-02-16 11:00:00,29.95,29.95,29.92,29.93,55100.0,15.4416,15.4416,15.4261,15.4313,55100.0
2005-02-16 11:10:00,29.93,29.96,29.91,29.91,119800.0,15.4313,15.4468,15.421,15.421,119800.0
2005-02-16 11:20:00,29.9,29.93,29.9,29.92,190900.0,15.4158,15.4313,15.4158,15.4261,190900.0
2005-02-16 11:30:00,29.91,29.97,29.91,29.95,110600.0,15.421,15.4519,15.421,15.4416,110600.0
2005-02-16 11:40:00,29.94,29.95,29.92,29.92,168100.0,15.4365,15.4416,15.4261,15.4261,168100.0
2005-02-16 11:50:00,29.92,29.97,29.92,29.96,101300.0,15.4261,15.4519,15.4261,15.4468,101300.0
2005-02-16 12:00:00,29.97,30.02,29.92,29.95,102400.0,15.4519,15.4777,15.4261,15.4416,102400.0
2005-02-16 12:10:00,29.95,29.96,29.92,29.94,80300.0,15.4416,15.4468,15.4261,15.4365,80300.0
2005-02-16 12:20:00,29.95,29.95,29.92,29.93,66100.0,15.4416,15.4416,15.4261,15.4313,66100.0
2005-02-16 12:30:00,29.92,29.95,29.92,29.95,52000.0,15.4261,15.4416,15.4261,15.4416,52000.0
2005-02-16 12:40:00,29.95,29.96,29.94,29.94,33300.0,15.4416,15.4468,15.4365,15.4365,33300.0
2005-02-16 12:50:00,29.94,29.95,29.92,29.93,63000.0,15.4365,15.4416,15.4261,15.4313,63000.0
2005-02-16 13:00:00,29.93,29.93,29.91,29.92,72800.0,15.4313,15.4313,15.421,15.4261,72800.0
2005-02-16 13:10:00,29.92,29.95,29.92,29.92,51300.0,15.4261,15.4416,15.4261,15.4261,51300.0
2005-02-16 13:20:00,29.92,29.93,29.9,29.92,68500.0,15.4261,15.4313,15.4158,15.4261,68500.0
2005-02-16 13:30:00,29.92,29.93,29.9,29.9,76600.0,15.4261,15.4313,15.4158,15.4158,76600.0
2005-02-16 13:40:00,29.9,29.97,29.9,29.96,78900.0,15.4158,15.4519,15.4158,15.4468,78900.0
2005-02-16 13:50:00,29.97,29.97,29.95,29.95,52100.0,15.4519,15.4519,15.4416,15.4416,52100.0
2005-02-16 14:00:00,29.95,29.99,29.94,29.99,58300.0,15.4416,15.4622,15.4365,15.4622,58300.0
2005-02-16 14:10:00,29.99,30.0,29.96,29.99,70100.0,15.4622,15.4674,15.4468,15.4622,70100.0
2005-02-16 14:20:00,30.0,30.0,29.97,29.98,49400.0,15.4674,15.4674,15.4519,15.4571,49400.0
2005-02-16 14:30:00,29.99,30.0,29.95,29.96,63400.0,15.4622,15.4674,15.4416,15.4468,63400.0
2005-02-16 14:40:00,29.96,30.05,29.95,29.99,113100.0,15.4468,15.4932,15.4416,15.4622,113100.0
2005-02-16 14:50:00,29.98,30.05,29.98,30.04,164000.0,15.4571,15.4932,15.4571,15.488,164000.0
2005-02-16 15:00:00,30.04,30.05,30.02,30.04,91700.0,15.488,15.4932,15.4777,15.488,91700.0
2005-02-16 15:10:00,30.04,30.05,30.0,30.04,94500.0,15.488,15.4932,15.4674,15.488,94500.0
2005-02-16 15:20:00,30.04,30.05,30.0,30.01,128600.0,15.488,15.4932,15.4674,15.4725,128600.0
2005-02-16 15:30:00,30.0,30.01,29.96,29.99,138600.0,15.4674,15.4725,15.4468,15.4622,138600.0
2005-02-16 15:40:00,29.99,30.02,29.97,30.0,134600.0,15.4622,15.4777,15.4519,15.4674,134600.0
2005-02-16 15:50:00,29.99,30.0,29.96,29.96,130300.0,15.4622,15.4674,15.4468,15.4468,130300.0
2005-02-17 09:30:00,29.98,29.99,29.91,29.97,115300.0,15.4571,15.4622,15.421,15.4519,115300.0
2005-02-17 09:40:00,29.96,29.97,29.93,29.96,59700.0,15.4468,15.4519,15.4313,15.4468,59700.0
2005-02-17 09:50:00,29.96,29.99,29.92,29.98,91100.0,15.4468,15.4622,15.4261,15.4571,91100.0
2005-02-17 10:00:00,29.98,30.0,29.94,29.98,86900.0,15.4571,15.4674,15.4365,15.4571,86900.0
2005-02-17 10:10:00,29.99,29.99,29.9,29.9,168200.0,15.4622,15.4622,15.4158,15.4158,168200.0
2005-02-17 10:20:00,29.89,29.91,29.86,29.87,154600.0,15.4107,15.421,15.3952,15.4004,154600.0
2005-02-17 10:30:00,29.88,29.9,29.82,29.86,237000.0,15.4055,15.4158,15.3746,15.3952,237000.0
2005-02-17 10:40:00,29.86,29.89,29.85,29.86,179500.0,15.3952,15.4107,15.3901,15.3952,179500.0
2005-02-17 10:50:00,29.86,29.87,29.84,29.84,136500.0,15.3952,15.4004,15.3849,15.3849,136500.0
2005-02-17 11:00:00,29.85,29.86,29.81,29.85,97700.0,15.3901,15.3952,15.3694,15.3901,97700.0
2005-02-17 11:10:00,29.84,29.85,29.8,29.8,110500.0,15.3849,15.3901,15.3643,15.3643,110500.0
2005-02-17 11:20:00,29.8,29.87,29.8,29.86,94400.0,15.3643,15.4004,15.3643,15.3952,94400.0
2005-02-17 11:30:00,29.86,29.86,29.81,29.83,81300.0,15.3952,15.3952,15.3694,15.3797,81300.0
2005-02-17 11:40:00,29.83,29.84,29.81,29.83,54700.0,15.3797,15.3849,15.3694,15.3797,54700.0
2005-02-17 11:50:00,29.84,29.85,29.81,29.82,88300.0,15.3849,15.3901,15.3694,15.3746,88300.0
2005-02-17 12:00:00,29.84,29.86,29.8,29.83,86900.0,15.3849,15.3952,15.3643,15.3797,86900.0
2005-02-17 12:10:00,29.82,29.84,29.82,29.84,49000.0,15.3746,15.3849,15.3746,15.3849,49000.0
2005-02-17 12:20:00,29.84,29.86,29.83,29.85,57200.0,15.3849,15.3952,15.3797,15.3901,57200.0
2005-02-17 12:30:00,29.85,29.86,29.83,29.84,83700.0,15.3901,15.3952,15.3797,15.3849,83700.0
2005-02-17 12:40:00,29.84,29.85,29.83,29.84,40000.0,15.3849,15.3901,15.3797,15.3849,40000.0
2005-02-17 12:50:00,29.83,29.84,29.83,29.83,29400.0,15.3797,15.3849,15.3797,15.3797,29400.0
2005-02-17 13:00:00,29.83,29.89,29.83,29.87,113600.0,15.3797,15.4107,15.3797,15.4004,113600.0
2005-02-17 13:10:00,29.87,29.87,29.84,29.84,89200.0,15.4004,15.4004,15.3849,15.3849,89200.0
2005-02-17 13:20:00,29.85,29.85,29.82,29.84,72400.0,15.3901,15.3901,15.3746,15.3849,72400.0
2005-02-17 13:30:00,29.84,29.86,29.81,29.84,52400.0,15.3849,15.3952,15.3694,15.3849,52400.0
2005-02-17 13:40:00,29.83,29.87,29.83,29.86,42700.0,15.3797,15.4004,15.3797,15.3952,42700.0
2005-02-17 13:50:00,29.87,29.87,29.84,29.87,36100.0,15.4004,15.4004,15.3849,15.4004,36100.0
2005-02-17 14:00:00,29.86,29.89,29.85,29.88,60300.0,15.3952,15.4107,15.3901,15.4055,60300.0
2005-02-17 14:10:00,29.88,29.9,29.86,29.9,76700.0,15.4055,15.4158,15.3952,15.4158,76700.0
2005-02-17 14:20:00,29.9,29.9,29.86,29.87,75400.0,15.4158,15.4158,15.3952,15.4004,75400.0
2005-02-17 14:30:00,29.88,29.88,29.85,29.87,70200.0,15.4055,15.4055,15.3901,15.4004,70200.0
2005-02-17 14:40:00,29.87,29.88,29.81,29.82,129200.0,15.4004,15.4055,15.3694,15.3746,129200.0
2005-02-17 14:50:00,29.81,29.83,29.77,29.78,216000.0,15.3694,15.3797,15.3488,15.354,216000.0
2005-02-17 15:00:00,29.78,29.78,29.71,29.77,159900.0,15.354,15.354,15.3179,15.3488,159900.0
2005-02-17 15:10:00,29.77,29.79,29.74,29.76,124800.0,15.3488,15.3591,15.3333,15.3436,124800.0
2005-02-17 15:20:00,29.76,29.78,29.73,29.74,154100.0,15.3436,15.354,15.3282,15.3333,154100.0
2005-02-17 15:30:00,29.73,29.76,29.7,29.71,152700.0,15.3282,15.3436,15.3127,15.3179,152700.0
2005-02-17 15:40:00,29.72,29.78,29.71,29.76,205600.0,15.323,15.354,15.3179,15.3436,205600.0
2005-02-17 15:50:00,29.75,29.77,29.66,29.71,298200.0,15.3385,15.3488,15.2921,15.3179,298200.0
2005-02-18 09:30:00,29.78,29.78,29.65,29.65,525000.0,15.354,15.354,15.2869,15.2869,525000.0
2005-02-18 09:40:00,29.65,29.66,29.58,29.62,113900.0,15.2869,15.2921,15.2508,15.2715,113900.0
2005-02-18 09:50:00,29.62,29.63,29.56,29.57,249400.0,15.2715,15.2766,15.2405,15.2457,249400.0
2005-02-18 10:00:00,29.57,29.57,29.46,29.48,123000.0,15.2457,15.2457,15.189,15.1993,123000.0
2005-02-18 10:10:00,29.48,29.49,29.42,29.43,137400.0,15.1993,15.2044,15.1684,15.1735,137400.0
2005-02-18 10:20:00,29.43,29.53,29.43,29.49,87500.0,15.1735,15.2251,15.1735,15.2044,87500.0
2005-02-18 10:30:00,29.49,29.5,29.47,29.49,115400.0,15.2044,15.2096,15.1941,15.2044,115400.0
2005-02-18 10:40:00,29.5,29.54,29.48,29.52,97100.0,15.2096,15.2302,15.1993,15.2199,97100.0
2005-02-18 10:50:00,29.52,29.55,29.52,29.53,76300.0,15.2199,15.2354,15.2199,15.2251,76300.0
2005-02-18 11:00:00,29.54,29.56,29.5,29.53,89600.0,15.2302,15.2405,15.2096,15.2251,89600.0
2005-02-18 11:10:00,29.53,29.54,29.5,29.5,90400.0,15.2251,15.2302,15.2096,15.2096,90400.0
2005-02-18 11:20:00,29.5,29.53,29.47,29.48,71400.0,15.2096,15.2251,15.1941,15.1993,71400.0
2005-02-18 11:30:00,29.48,29.48,29.47,29.47,72800.0,15.1993,15.1993,15.1941,15.1941,72800.0
2005-02-18 11:40:00,29.46,29.47,29.4,29.4,130400.0,15.189,15.1941,15.158,15.158,130400.0
2005-02-18 11:50:00,29.4,29.41,29.36,29.38,139100.0,15.158,15.1632,15.1374,15.1477,139100.0
2005-02-18 12:00:00,29.38,29.43,29.36,29.4,99100.0,15.1477,15.1735,15.1374,15.158,99100.0
2005-02-18 12:10:00,29.41,29.48,29.39,29.46,64000.0,15.1632,15.1993,15.1529,15.189,64000.0
2005-02-18 12:20:00,29.46,29.47,29.44,29.45,81600.0,15.189,15.1941,15.1787,15.1838,81600.0
2005-02-18 12:30:00,29.44,29.47,29.43,29.47,57200.0,15.1787,15.1941,15.1735,15.1941,57200.0
2005-02-18 12:40:00,29.47,29.48,29.43,29.48,111100.0,15.1941,15.1993,15.1735,15.1993,111100.0
2005-02-18 12:50:00,29.48,29.5,29.47,29.49,123200.0,15.1993,15.2096,15.1941,15.2044,123200.0
2005-02-18 13:00:00,29.49,29.49,29.45,29.45,44000.0,15.2044,15.2044,15.1838,15.1838,44000.0
2005-02-18 13:10:00,29.46,29.46,29.38,29.39,89200.0,15.189,15.189,15.1477,15.1529,89200.0
2005-02-18 13:20:00,29.39,29.44,29.39,29.41,49200.0,15.1529,15.1787,15.1529,15.1632,49200.0
2005-02-18 13:30:00,29.41,29.44,29.41,29.42,32500.0,15.1632,15.1787,15.1632,15.1684,32500.0
2005-02-18 13:40:00,29.42,29.43,29.41,29.42,51500.0,15.1684,15.1735,15.1632,15.1684,51500.0
2005-02-18 13:50:00,29.42,29.45,29.41,29.43,35200.0,15.1684,15.1838,15.1632,15.1735,35200.0
2005-02-18 14:00:00,29.44,29.44,29.42,29.43,36100.0,15.1787,15.1787,15.1684,15.1735,36100.0
2005-02-18 14:10:00,29.43,29.44,29.39,29.42,103200.0,15.1735,15.1787,15.1529,15.1684,103200.0
2005-02-18 14:20:00,29.43,29.47,29.41,29.42,60300.0,15.1735,15.1941,15.1632,15.1684,60300.0
2005-02-18 14:30:00,29.42,29.42,29.38,29.39,59000.0,15.1684,15.1684,15.1477,15.1529,59000.0
2005-02-18 14:40:00,29.39,29.46,29.38,29.45,83300.0,15.1529,15.189,15.1477,15.1838,83300.0
2005-02-18 14:50:00,29.45,29.49,29.45,29.46,83900.0,15.1838,15.2044,15.1838,15.189,83900.0
2005-02-18 15:00:00,29.46,29.47,29.44,29.46,92100.0,15.189,15.1941,15.1787,15.189,92100.0
2005-02-18 15:10:00,29.47,29.47,29.43,29.43,79600.0,15.1941,15.1941,15.1735,15.1735,79600.0
2005-02-18 15:20:00,29.43,29.48,29.43,29.44,86900.0,15.1735,15.1993,15.1735,15.1787,86900.0
2005-02-18 15:30:00,29.44,29.46,29.42,29.44,109800.0,15.1787,15.189,15.1684,15.1787,109800.0
2005-02-18 15:40:00,29.44,29.46,29.41,29.44,152400.0,15.1787,15.189,15.1632,15.1787,152400.0
2005-02-18 15:50:00,29.44,29.48,29.36,29.43,182100.0,15.1787,15.1993,15.1374,15.1735,182100.0
2005-02-22 09:30:00,29.33,29.47,29.33,29.38,214900.0,15.122,15.1941,15.122,15.1477,214900.0
2005-02-22 09:40:00,29.36,29.41,29.35,29.41,117100.0,15.1374,15.1632,15.1323,15.1632,117100.0
2005-02-22 09:50:00,29.39,29.44,29.36,29.43,126200.0,15.1529,15.1787,15.1374,15.1735,126200.0
2005-02-22 10:00:00,29.42,29.43,29.35,29.4,122200.0,15.1684,15.1735,15.1323,15.158,122200.0
2005-02-22 10:10:00,29.39,29.43,29.38,29.42,56700.0,15.1529,15.1735,15.1477,15.1684,56700.0
2005-02-22 10:20:00,29.41,29.45,29.41,29.44,96000.0,15.1632,15.1838,15.1632,15.1787,96000.0
2005-02-22 10:30:00,29.44,29.5,29.44,29.5,116900.0,15.1787,15.2096,15.1787,15.2096,116900.0
2005-02-22 10:40:00,29.49,29.52,29.46,29.5,102900.0,15.2044,15.2199,15.189,15.2096,102900.0
2005-02-22 10:50:00,29.49,29.5,29.33,29.45,81200.0,15.2044,15.2096,15.122,15.1838,81200.0
2005-02-22 11:00:00,29.45,29.46,29.42,29.43,92200.0,15.1838,15.189,15.1684,15.1735,92200.0
2005-02-22 11:10:00,29.43,29.45,29.38,29.42,128700.0,15.1735,15.1838,15.1477,15.1684,128700.0
2005-02-22 11:20:00,29.41,29.45,29.41,29.45,75800.0,15.1632,15.1838,15.1632,15.1838,75800.0
2005-02-22 11:30:00,29.44,29.47,29.43,29.46,85400.0,15.1787,15.1941,15.1735,15.189,85400.0
2005-02-22 11:40:00,29.46,29.47,29.44,29.45,33300.0,15.189,15.1941,15.1787,15.1838,33300.0
2005-02-22 11:50:00,29.44,29.45,29.41,29.42,98000.0,15.1787,15.1838,15.1632,15.1684,98000.0
2005-02-22 12:00:00,29.42,29.46,29.42,29.44,43300.0,15.1684,15.189,15.1684,15.1787,43300.0
2005-02-22 12:10:00,29.43,29.44,29.37,29.37,99400.0,15.1735,15.1787,15.1426,15.1426,99400.0
2005-02-22 12:20:00,29.36,29.36,29.26,29.28,177200.0,15.1374,15.1374,15.0859,15.0962,177200.0
2005-02-22 12:30:00,29.28,29.32,29.24,29.26,118700.0,15.0962,15.1168,15.0755,15.0859,118700.0
2005-02-22 12:40:00,29.25,29.28,29.25,29.27,105400.0,15.0807,15.0962,15.0807,15.091,105400.0
2005-02-22 12:50:00,29.27,29.3,29.26,29.29,89200.0,15.091,15.1065,15.0859,15.1013,89200.0
2005-02-22 13:00:00,29.27,29.29,29.24,29.25,93300.0,15.091,15.1013,15.0755,15.0807,93300.0
2005-02-22 13:10:00,29.26,29.29,29.24,29.28,84300.0,15.0859,15.1013,15.0755,15.0962,84300.0
2005-02-22 13:20:00,29.28,29.31,29.26,29.26,77500.0,15.0962,15.1116,15.0859,15.0859,77500.0
2005-02-22 13:30:00,29.27,29.27,29.24,29.25,80900.0,15.091,15.091,15.0755,15.0807,80900.0
2005-02-22 13:40:00,29.26,29.28,29.24,29.24,95600.0,15.0859,15.0962,15.0755,15.0755,95600.0
2005-02-22 13:50:00,29.24,29.26,29.18,29.2,144500.0,15.0755,15.0859,15.0446,15.0549,144500.0
2005-02-22 14:00:00,29.2,29.33,29.15,29.16,131800.0,15.0549,15.122,15.0291,15.0343,131800.0
2005-02-22 14:10:00,29.16,29.18,29.15,29.16,51900.0,15.0343,15.0446,15.0291,15.0343,51900.0
2005-02-22 14:20:00,29.16,29.19,29.15,29.18,104700.0,15.0343,15.0498,15.0291,15.0446,104700.0
2005-02-22 14:30:00,29.18,29.21,29.17,29.19,88600.0,15.0446,15.0601,15.0395,15.0498,88600.0
2005-02-22 14:40:00,29.19,29.21,29.19,29.21,50200.0,15.0498,15.0601,15.0498,15.0601,50200.0
2005-02-22 14:50:00,29.21,29.21,29.17,29.19,78100.0,15.0601,15.0601,15.0395,15.0498,78100.0
2005-02-22 15:00:00,29.18,29.2,29.18,29.2,67200.0,15.0446,15.0549,15.0446,15.0549,67200.0
2005-02-22 15:10:00,29.2,29.2,29.14,29.15,107300.0,15.0549,15.0549,15.024,15.0291,107300.0
2005-02-22 15:20:00,29.15,29.15,29.1,29.13,136900.0,15.0291,15.0291,15.0034,15.0188,136900.0
2005-02-22 15:30:00,29.13,29.17,29.12,29.17,126600.0,15.0188,15.0395,15.0137,15.0395,126600.0
2005-02-22 15:40:00,29.17,29.18,29.13,29.16,172700.0,15.0395,15.0446,15.0188,15.0343,172700.0
2005-02-22 15:50:00,29.17,29.17,29.12,29.13,182500.0,15.0395,15.0395,15.0137,15.0188,182500.0
2005-02-23 09:30:00,29.8,29.99,29.68,29.7,466500.0,15.3643,15.4622,15.3024,15.3127,466500.0
2005-02-23 09:40:00,29.71,29.71,29.49,29.49,202800.0,15.3179,15.3179,15.2044,15.2044,202800.0
2005-02-23 09:50:00,29.49,29.52,29.43,29.43,167100.0,15.2044,15.2199,15.1735,15.1735,167100.0
2005-02-23 10:00:00,29.41,29.42,29.35,29.42,137900.0,15.1632,15.1684,15.1323,15.1684,137900.0
2005-02-23 10:10:00,29.41,29.48,29.41,29.43,108400.0,15.1632,15.1993,15.1632,15.1735,108400.0
2005-02-23 10:20:00,29.43,29.5,29.42,29.45,163900.0,15.1735,15.2096,15.1684,15.1838,163900.0
2005-02-23 10:30:00,29.44,29.47,29.42,29.47,113600.0,15.1787,15.1941,15.1684,15.1941,113600.0
2005-02-23 10:40:00,29.47,29.5,29.45,29.49,88300.0,15.1941,15.2096,15.1838,15.2044,88300.0
2005-02-23 10:50:00,29.48,29.49,29.46,29.46,95200.0,15.1993,15.2044,15.189,15.189,95200.0
2005-02-23 11:00:00,29.47,29.52,29.45,29.52,103600.0,15.1941,15.2199,15.1838,15.2199,103600.0
2005-02-23 11:10:00,29.52,29.53,29.48,29.52,119600.0,15.2199,15.2251,15.1993,15.2199,119600.0
2005-02-23 11:20:00,29.52,29.6,29.51,29.58,88000.0,15.2199,15.2612,15.2148,15.2508,88000.0
2005-02-23 11:30:00,29.58,29.61,29.53,29.55,128700.0,15.2508,15.2663,15.2251,15.2354,128700.0
2005-02-23 11:40:00,29.56,29.58,29.53,29.56,99300.0,15.2405,15.2508,15.2251,15.2405,99300.0
2005-02-23 11:50:00,29.56,29.57,29.54,29.57,59500.0,15.2405,15.2457,15.2302,15.2457,59500.0
2005-02-23 12:00:00,29.57,29.63,29.55,29.59,94900.0,15.2457,15.2766,15.2354,15.256,94900.0
2005-02-23 12:10:00,29.59,29.63,29.57,29.57,115200.0,15.256,15.2766,15.2457,15.2457,115200.0
2005-02-23 12:20:00,29.57,29.6,29.57,29.59,79500.0,15.2457,15.2612,15.2457,15.256,79500.0
2005-02-23 12:30:00,29.59,29.61,29.57,29.6,92700.0,15.256,15.2663,15.2457,15.2612,92700.0
2005-02-23 12:40:00,29.6,29.62,29.57,29.61,64500.0,15.2612,15.2715,15.2457,15.2663,64500.0
2005-02-23 12:50:00,29.62,29.65,29.61,29.64,62800.0,15.2715,15.2869,15.2663,15.2818,62800.0
2005-02-23 13:00:00,29.65,29.65,29.61,29.61,62500.0,15.2869,15.2869,15.2663,15.2663,62500.0
2005-02-23 13:10:00,29.62,29.62,29.56,29.61,91100.0,15.2715,15.2715,15.2405,15.2663,91100.0
2005-02-23 13:20:00,29.6,29.64,29.6,29.63,361700.0,15.2612,15.2818,15.2612,15.2766,361700.0
2005-02-23 13:30:00,29.64,29.65,29.62,29.62,72600.0,15.2818,15.2869,15.2715,15.2715,72600.0
2005-02-23 13:40:00,29.63,29.64,29.58,29.62,142600.0,15.2766,15.2818,15.2508,15.2715,142600.0
2005-02-23 13:50:00,29.62,29.65,29.62,29.64,101600.0,15.2715,15.2869,15.2715,15.2818,101600.0
2005-02-23 14:00:00,29.65,29.7,29.61,29.68,156700.0,15.2869,15.3127,15.2663,15.3024,156700.0
2005-02-23 14:10:00,29.68,29.69,29.6,29.62,85400.0,15.3024,15.3076,15.2612,15.2715,85400.0
2005-02-23 14:20:00,29.62,29.66,29.6,29.66,414600.0,15.2715,15.2921,15.2612,15.2921,414600.0
2005-02-23 14:30:00,29.66,29.7,29.61,29.67,110100.0,15.2921,15.3127,15.2663,15.2972,110100.0
2005-02-23 14:40:00,29.67,29.73,29.65,29.71,150100.0,15.2972,15.3282,15.2869,15.3179,150100.0
2005-02-23 14:50:00,29.71,29.74,29.69,29.7,137200.0,15.3179,15.3333,15.3076,15.3127,137200.0
2005-02-23 15:00:00,29.7,29.71,29.65,29.68,115900.0,15.3127,15.3179,15.2869,15.3024,115900.0
2005-02-23 15:10:00,29.68,29.73,29.68,29.72,124800.0,15.3024,15.3282,15.3024,15.323,124800.0
2005-02-23 15:20:00,29.72,29.75,29.69,29.7,134200.0,15.323,15.3385,15.3076,15.3127,134200.0
2005-02-23 15:30:00,29.7,29.71,29.68,29.68,132800.0,15.3127,15.3179,15.3024,15.3024,132800.0
2005-02-23 15:40:00,29.68,29.74,29.68,29.7,187100.0,15.3024,15.3333,15.3024,15.3127,187100.0
2005-02-23 15:50:00,29.69,29.7,29.67,29.68,206500.0,15.3076,15.3127,15.2972,15.3024,206500.0
2005-02-24 09:30:00,29.75,29.75,29.68,29.68,163800.0,15.3385,15.3385,15.3024,15.3024,163800.0
2005-02-24 09:40:00,29.69,29.7,29.63,29.66,208300.0,15.3076,15.3127,15.2766,15.2921,208300.0
2005-02-24 09:50:00,29.65,29.66,29.58,29.6,159800.0,15.2869,15.2921,15.2508,15.2612,159800.0
2005-02-24 10:00:00,29.6,29.67,29.58,29.67,96400.0,15.2612,15.2972,15.2508,15.2972,96400.0
2005-02-24 10:10:00,29.67,29.71,29.66,29.7,81800.0,15.2972,15.3179,15.2921,15.3127,81800.0
2005-02-24 10:20:00,29.7,29.77,29.69,29.69,205500.0,15.3127,15.3488,15.3076,15.3076,205500.0
2005-02-24 10:30:00,29.69,29.8,29.69,29.79,126900.0,15.3076,15.3643,15.3076,15.3591,126900.0
2005-02-24 10:40:00,29.79,29.83,29.75,29.75,128300.0,15.3591,15.3797,15.3385,15.3385,128300.0
2005-02-24 10:50:00,29.75,29.75,29.7,29.71,135700.0,15.3385,15.3385,15.3127,15.3179,135700.0
2005-02-24 11:00:00,29.7,29.75,29.7,29.72,96200.0,15.3127,15.3385,15.3127,15.323,96200.0
2005-02-24 11:10:00,29.73,29.77,29.71,29.77,111500.0,15.3282,15.3488,15.3179,15.3488,111500.0
2005-02-24 11:20:00,29.76,29.78,29.74,29.75,54400.0,15.3436,15.354,15.3333,15.3385,54400.0
2005-02-24 11:30:00,29.75,29.77,29.71,29.74,167900.0,15.3385,15.3488,15.3179,15.3333,167900.0
2005-02-24 11:40:00,29.75,29.77,29.74,29.75,47700.0,15.3385,15.3488,15.3333,15.3385,47700.0
2005-02-24 11:50:00,29.76,29.77,29.73,29.74,93900.0,15.3436,15.3488,15.3282,15.3333,93900.0
2005-02-24 12:00:00,29.74,29.74,29.7,29.71,50200.0,15.3333,15.3333,15.3127,15.3179,50200.0
2005-02-24 12:10:00,29.7,29.71,29.7,29.71,22900.0,15.3127,15.3179,15.3127,15.3179,22900.0
2005-02-24 12:20:00,29.7,29.72,29.68,29.68,116100.0,15.3127,15.323,15.3024,15.3024,116100.0
2005-02-24 12:30:00,29.69,29.71,29.68,29.69,54700.0,15.3076,15.3179,15.3024,15.3076,54700.0
2005-02-24 12:40:00,29.7,29.7,29.67,29.7,106300.0,15.3127,15.3127,15.2972,15.3127,106300.0
2005-02-24 12:50:00,29.7,29.72,29.68,29.68,70000.0,15.3127,15.323,15.3024,15.3024,70000.0
2005-02-24 13:00:00,29.68,29.7,29.67,29.69,41800.0,15.3024,15.3127,15.2972,15.3076,41800.0
2005-02-24 13:10:00,29.69,29.7,29.67,29.69,72100.0,15.3076,15.3127,15.2972,15.3076,72100.0
2005-02-24 13:20:00,29.68,29.69,29.68,29.68,34800.0,15.3024,15.3076,15.3024,15.3024,34800.0
2005-02-24 13:30:00,29.68,29.72,29.68,29.69,63900.0,15.3024,15.323,15.3024,15.3076,63900.0
2005-02-24 13:40:00,29.7,29.73,29.69,29.73,51600.0,15.3127,15.3282,15.3076,15.3282,51600.0
2005-02-24 13:50:00,29.73,29.77,29.72,29.75,45900.0,15.3282,15.3488,15.323,15.3385,45900.0
2005-02-24 14:00:00,29.76,29.8,29.74,29.8,53800.0,15.3436,15.3643,15.3333,15.3643,53800.0
2005-02-24 14:10:00,29.8,29.89,29.8,29.86,169700.0,15.3643,15.4107,15.3643,15.3952,169700.0
2005-02-24 14:20:00,29.86,29.87,29.82,29.84,55000.0,15.3952,15.4004,15.3746,15.3849,55000.0
2005-02-24 14:30:00,29.83,29.85,29.79,29.81,86600.0,15.3797,15.3901,15.3591,15.3694,86600.0
2005-02-24 14:40:00,29.8,29.84,29.79,29.81,37100.0,15.3643,15.3849,15.3591,15.3694,37100.0
2005-02-24 14:50:00,29.81,29.86,29.8,29.86,77100.0,15.3694,15.3952,15.3643,15.3952,77100.0
2005-02-24 15:00:00,29.86,29.93,29.85,29.86,150500.0,15.3952,15.4313,15.3901,15.3952,150500.0
2005-02-24 15:10:00,29.86,29.9,29.84,29.86,96000.0,15.3952,15.4158,15.3849,15.3952,96000.0
2005-02-24 15:20:00,29.86,29.87,29.83,29.85,95800.0,15.3952,15.4004,15.3797,15.3901,95800.0
2005-02-24 15:30:00,29.84,29.95,29.84,29.9,140800.0,15.3849,15.4416,15.3849,15.4158,140800.0
2005-02-24 15:40:00,29.9,29.91,29.88,29.88,189400.0,15.4158,15.421,15.4055,15.4055,189400.0
2005-02-24 15:50:00,29.88,29.88,29.8,29.82,296000.0,15.4055,15.4055,15.3643,15.3746,296000.0
2005-02-25 09:30:00,29.88,29.89,29.8,29.8,253500.0,15.4055,15.4107,15.3643,15.3643,253500.0
2005-02-25 09:40:00,29.8,29.85,29.77,29.8,152800.0,15.3643,15.3901,15.3488,15.3643,152800.0
2005-02-25 09:50:00,29.82,29.83,29.79,29.82,138100.0,15.3746,15.3797,15.3591,15.3746,138100.0
2005-02-25 10:00:00,29.82,29.82,29.77,29.77,96100.0,15.3746,15.3746,15.3488,15.3488,96100.0
2005-02-25 10:10:00,29.77,29.81,29.77,29.79,169400.0,15.3488,15.3694,15.3488,15.3591,169400.0
2005-02-25 10:20:00,29.79,29.8,29.77,29.8,115300.0,15.3591,15.3643,15.3488,15.3643,115300.0
2005-02-25 10:30:00,29.8,29.8,29.75,29.76,98900.0,15.3643,15.3643,15.3385,15.3436,98900.0
2005-02-25 10:40:00,29.76,29.77,29.75,29.75,77200.0,15.3436,15.3488,15.3385,15.3385,77200.0
2005-02-25 10:50:00,29.76,29.79,29.74,29.78,100300.0,15.3436,15.3591,15.3333,15.354,100300.0
2005-02-25 11:00:00,29.79,29.83,29.79,29.81,166100.0,15.3591,15.3797,15.3591,15.3694,166100.0
2005-02-25 11:10:00,29.8,29.88,29.8,29.81,104700.0,15.3643,15.4055,15.3643,15.3694,104700.0
2005-02-25 11:20:00,29.81,29.82,29.75,29.77,124700.0,15.3694,15.3746,15.3385,15.3488,124700.0
2005-02-25 11:30:00,29.77,29.8,29.73,29.77,132300.0,15.3488,15.3643,15.3282,15.3488,132300.0
2005-02-25 11:40:00,29.78,29.81,29.76,29.79,53500.0,15.354,15.3694,15.3436,15.3591,53500.0
2005-02-25 11:50:00,29.79,29.87,29.79,29.84,142200.0,15.3591,15.4004,15.3591,15.3849,142200.0
2005-02-25 12:00:00,29.84,29.86,29.82,29.84,57900.0,15.3849,15.3952,15.3746,15.3849,57900.0
2005-02-25 12:10:00,29.83,29.85,29.82,29.83,32000.0,15.3797,15.3901,15.3746,15.3797,32000.0
2005-02-25 12:20:00,29.82,29.83,29.8,29.8,76800.0,15.3746,15.3797,15.3643,15.3643,76800.0
2005-02-25 12:30:00,29.81,29.83,29.79,29.81,90900.0,15.3694,15.3797,15.3591,15.3694,90900.0
2005-02-25 12:40:00,29.82,29.83,29.8,29.8,89700.0,15.3746,15.3797,15.3643,15.3643,89700.0
2005-02-25 12:50:00,29.81,29.82,29.79,29.79,78700.0,15.3694,15.3746,15.3591,15.3591,78700.0
2005-02-25 13:00:00,29.81,29.85,29.8,29.83,59100.0,15.3694,15.3901,15.3643,15.3797,59100.0
2005-02-25 13:10:00,29.82,29.82,29.8,29.81,83700.0,15.3746,15.3746,15.3643,15.3694,83700.0
2005-02-25 13:20:00,29.8,29.83,29.8,29.83,61500.0,15.3643,15.3797,15.3643,15.3797,61500.0
2005-02-25 13:30:00,29.83,29.85,29.81,29.83,42400.0,15.3797,15.3901,15.3694,15.3797,42400.0
2005-02-25 13:40:00,29.83,29.85,29.82,29.84,27600.0,15.3797,15.3901,15.3746,15.3849,27600.0
2005-02-25 13:50:00,29.83,29.87,29.83,29.86,99200.0,15.3797,15.4004,15.3797,15.3952,99200.0
2005-02-25 14:00:00,29.87,29.9,29.86,29.89,37900.0,15.4004,15.4158,15.3952,15.4107,37900.0
2005-02-25 14:10:00,29.88,29.95,29.88,29.95,73100.0,15.4055,15.4416,15.4055,15.4416,73100.0
2005-02-25 14:20:00,29.94,30.39,29.94,29.96,91900.0,15.4365,15.6685,15.4365,15.4468,91900.0
2005-02-25 14:30:00,29.95,29.99,29.95,29.96,62000.0,15.4416,15.4622,15.4416,15.4468,62000.0
2005-02-25 14:40:00,29.96,29.96,29.9,29.94,48500.0,15.4468,15.4468,15.4158,15.4365,48500.0
2005-02-25 14:50:00,29.94,29.96,29.92,29.95,68500.0,15.4365,15.4468,15.4261,15.4416,68500.0
2005-02-25 15:00:00,29.95,29.97,29.9,29.9,106900.0,15.4416,15.4519,15.4158,15.4158,106900.0
2005-02-25 15:10:00,29.91,29.94,29.9,29.93,90000.0,15.421,15.4365,15.4158,15.4313,90000.0
2005-02-25 15:20:00,29.93,29.95,29.88,29.91,94500.0,15.4313,15.4416,15.4055,15.421,94500.0
2005-02-25 15:30:00,29.9,29.94,29.87,29.87,148800.0,15.4158,15.4365,15.4004,15.4004,148800.0
2005-02-25 15:40:00,29.89,29.93,29.87,29.91,151000.0,15.4107,15.4313,15.4004,15.421,151000.0
2005-02-25 15:50:00,29.91,29.94,29.87,29.87,161200.0,15.421,15.4365,15.4004,15.4004,161200.0
2005-02-28 09:30:00,29.87,29.92,29.82,29.91,249500.0,15.4004,15.4261,15.3746,15.421,249500.0
2005-02-28 09:40:00,29.9,29.9,29.87,29.88,165200.0,15.4158,15.4158,15.4004,15.4055,165200.0
2005-02-28 09:50:00,29.87,29.89,29.86,29.88,141000.0,15.4004,15.4107,15.3952,15.4055,141000.0
2005-02-28 10:00:00,29.88,29.89,29.86,29.88,133100.0,15.4055,15.4107,15.3952,15.4055,133100.0
2005-02-28 10:10:00,29.87,29.88,29.85,29.86,92900.0,15.4004,15.4055,15.3901,15.3952,92900.0
2005-02-28 10:20:00,29.85,29.89,29.85,29.88,116100.0,15.3901,15.4107,15.3901,15.4055,116100.0
2005-02-28 10:30:00,29.87,29.9,29.86,29.89,117100.0,15.4004,15.4158,15.3952,15.4107,117100.0
2005-02-28 10:40:00,29.89,29.92,29.87,29.9,117700.0,15.4107,15.4261,15.4004,15.4158,117700.0
2005-02-28 10:50:00,29.91,29.93,29.89,29.89,89700.0,15.421,15.4313,15.4107,15.4107,89700.0
2005-02-28 11:00:00,29.89,29.9,29.86,29.87,52000.0,15.4107,15.4158,15.3952,15.4004,52000.0
2005-02-28 11:10:00,29.88,29.9,29.87,29.89,105100.0,15.4055,15.4158,15.4004,15.4107,105100.0
2005-02-28 11:20:00,29.89,29.91,29.88,29.91,74800.0,15.4107,15.421,15.4055,15.421,74800.0
2005-02-28 11:30:00,29.9,29.94,29.9,29.93,140600.0,15.4158,15.4365,15.4158,15.4313,140600.0
2005-02-28 11:40:00,29.93,29.93,29.89,29.89,84400.0,15.4313,15.4313,15.4107,15.4107,84400.0
2005-02-28 11:50:00,29.88,29.9,29.87,29.9,90000.0,15.4055,15.4158,15.4004,15.4158,90000.0
2005-02-28 12:00:00,29.89,29.9,29.84,29.86,132800.0,15.4107,15.4158,15.3849,15.3952,132800.0
2005-02-28 12:10:00,29.85,29.88,29.84,29.85,172400.0,15.3901,15.4055,15.3849,15.3901,172400.0
2005-02-28 12:20:00,29.86,29.86,29.81,29.81,131100.0,15.3952,15.3952,15.3694,15.3694,131100.0
2005-02-28 12:30:00,29.81,29.82,29.8,29.81,87600.0,15.3694,15.3746,15.3643,15.3694,87600.0
2005-02-28 12:40:00,29.81,29.82,29.78,29.78,88600.0,15.3694,15.3746,15.354,15.354,88600.0
2005-02-28 12:50:00,29.78,29.79,29.75,29.76,101200.0,15.354,15.3591,15.3385,15.3436,101200.0
2005-02-28 13:00:00,29.76,29.78,29.76,29.77,110800.0,15.3436,15.354,15.3436,15.3488,110800.0
2005-02-28 13:10:00,29.78,29.79,29.76,29.78,62500.0,15.354,15.3591,15.3436,15.354,62500.0
2005-02-28 13:20:00,29.77,29.78,29.75,29.75,62100.0,15.3488,15.354,15.3385,15.3385,62100.0
2005-02-28 13:30:00,29.75,29.76,29.75,29.76,42900.0,15.3385,15.3436,15.3385,15.3436,42900.0
2005-02-28 13:40:00,29.75,29.77,29.75,29.75,85300.0,15.3385,15.3488,15.3385,15.3385,85300.0
2005-02-28 13:50:00,29.76,29.77,29.74,29.75,54600.0,15.3436,15.3488,15.3333,15.3385,54600.0
2005-02-28 14:00:00,29.76,29.76,29.7,29.72,151800.0,15.3436,15.3436,15.3127,15.323,151800.0
2005-02-28 14:10:00,29.72,29.73,29.68,29.68,134200.0,15.323,15.3282,15.3024,15.3024,134200.0
2005-02-28 14:20:00,29.7,29.71,29.69,29.7,84500.0,15.3127,15.3179,15.3076,15.3127,84500.0
2005-02-28 14:30:00,29.7,29.73,29.7,29.73,87500.0,15.3127,15.3282,15.3127,15.3282,87500.0
2005-02-28 14:40:00,29.73,29.77,29.71,29.76,64200.0,15.3282,15.3488,15.3179,15.3436,64200.0
2005-02-28 14:50:00,29.76,29.8,29.76,29.77,91600.0,15.3436,15.3643,15.3436,15.3488,91600.0
2005-02-28 15:00:00,29.77,29.86,29.76,29.84,65300.0,15.3488,15.3952,15.3436,15.3849,65300.0
2005-02-28 15:10:00,29.83,29.89,29.82,29.89,104300.0,15.3797,15.4107,15.3746,15.4107,104300.0
2005-02-28 15:20:00,29.88,29.88,29.77,29.8,178500.0,15.4055,15.4055,15.3488,15.3643,178500.0
2005-02-28 15:30:00,29.79,29.86,29.79,29.82,118600.0,15.3591,15.3952,15.3591,15.3746,118600.0
2005-02-28 15:40:00,29.81,29.81,29.77,29.77,177400.0,15.3694,15.3694,15.3488,15.3488,177400.0
2005-02-28 15:50:00,29.77,29.81,29.73,29.73,181900.0,15.3488,15.3694,15.3282,15.3282,181900.0
2005-03-01 09:30:00,29.88,29.9,29.84,29.88,126600.0,15.4055,15.4158,15.3849,15.4055,126600.0
2005-03-01 09:40:00,29.89,29.96,29.89,29.93,73300.0,15.4107,15.4468,15.4107,15.4313,73300.0
2005-03-01 09:50:00,29.93,29.95,29.88,29.89,170000.0,15.4313,15.4416,15.4055,15.4107,170000.0
2005-03-01 10:00:00,29.88,29.99,29.87,29.97,122600.0,15.4055,15.4622,15.4004,15.4519,122600.0
2005-03-01 10:10:00,29.96,29.98,29.9,29.94,70400.0,15.4468,15.4571,15.4158,15.4365,70400.0
2005-03-01 10:20:00,29.94,29.94,29.86,29.87,64900.0,15.4365,15.4365,15.3952,15.4004,64900.0
2005-03-01 10:30:00,29.87,29.92,29.86,29.89,165800.0,15.4004,15.4261,15.3952,15.4107,165800.0
2005-03-01 10:40:00,29.89,29.93,29.88,29.92,63200.0,15.4107,15.4313,15.4055,15.4261,63200.0
2005-03-01 10:50:00,29.92,29.94,29.91,29.93,109000.0,15.4261,15.4365,15.421,15.4313,109000.0
2005-03-01 11:00:00,29.93,29.94,29.88,29.88,147100.0,15.4313,15.4365,15.4055,15.4055,147100.0
2005-03-01 11:10:00,29.89,29.91,29.85,29.91,86000.0,15.4107,15.421,15.3901,15.421,86000.0
2005-03-01 11:20:00,29.9,29.91,29.88,29.89,110600.0,15.4158,15.421,15.4055,15.4107,110600.0
2005-03-01 11:30:00,29.89,29.92,29.89,29.9,85700.0,15.4107,15.4261,15.4107,15.4158,85700.0
2005-03-01 11:40:00,29.91,29.94,29.89,29.93,46300.0,15.421,15.4365,15.4107,15.4313,46300.0
2005-03-01 11:50:00,29.93,29.95,29.92,29.94,79400.0,15.4313,15.4416,15.4261,15.4365,79400.0
2005-03-01 12:00:00,29.94,29.94,29.91,29.91,47300.0,15.4365,15.4365,15.421,15.421,47300.0
2005-03-01 12:10:00,29.91,29.94,29.9,29.93,64100.0,15.421,15.4365,15.4158,15.4313,64100.0
2005-03-01 12:20:00,29.93,29.95,29.92,29.92,56200.0,15.4313,15.4416,15.4261,15.4261,56200.0
2005-03-01 12:30:00,29.92,29.92,29.87,29.89,47300.0,15.4261,15.4261,15.4004,15.4107,47300.0
2005-03-01 12:40:00,29.9,29.93,29.89,29.91,62100.0,15.4158,15.4313,15.4107,15.421,62100.0
2005-03-01 12:50:00,29.92,29.93,29.9,29.91,81100.0,15.4261,15.4313,15.4158,15.421,81100.0
2005-03-01 13:00:00,29.91,29.92,29.91,29.91,55400.0,15.421,15.4261,15.421,15.421,55400.0
2005-03-01 13:10:00,29.92,29.94,29.91,29.93,47600.0,15.4261,15.4365,15.421,15.4313,47600.0
2005-03-01 13:20:00,29.93,29.93,29.88,29.89,112300.0,15.4313,15.4313,15.4055,15.4107,112300.0
2005-03-01 13:30:00,29.89,29.9,29.86,29.88,82200.0,15.4107,15.4158,15.3952,15.4055,82200.0
2005-03-01 13:40:00,29.87,29.93,29.86,29.88,43000.0,15.4004,15.4313,15.3952,15.4055,43000.0
2005-03-01 13:50:00,29.88,29.9,29.87,29.89,50000.0,15.4055,15.4158,15.4004,15.4107,50000.0
2005-03-01 14:00:00,29.88,29.94,29.88,29.94,76400.0,15.4055,15.4365,15.4055,15.4365,76400.0
2005-03-01 14:10:00,29.93,29.95,29.92,29.94,59300.0,15.4313,15.4416,15.4261,15.4365,59300.0
2005-03-01 14:20:00,29.95,29.98,29.92,29.93,116100.0,15.4416,15.4571,15.4261,15.4313,116100.0
2005-03-01 14:30:00,29.93,29.94,29.92,29.93,51600.0,15.4313,15.4365,15.4261,15.4313,51600.0
2005-03-01 14:40:00,29.94,29.94,29.89,29.9,97500.0,15.4365,15.4365,15.4107,15.4158,97500.0
2005-03-01 14:50:00,29.9,29.91,29.89,29.91,74600.0,15.4158,15.421,15.4107,15.421,74600.0
2005-03-01 15:00:00,29.92,29.96,29.91,29.93,88400.0,15.4261,15.4468,15.421,15.4313,88400.0
2005-03-01 15:10:00,29.93,29.99,29.93,29.97,98500.0,15.4313,15.4622,15.4313,15.4519,98500.0
2005-03-01 15:20:00,29.97,29.98,29.92,29.96,103100.0,15.4519,15.4571,15.4261,15.4468,103100.0
2005-03-01 15:30:00,29.96,29.98,29.95,29.96,122900.0,15.4468,15.4571,15.4416,15.4468,122900.0
2005-03-01 15:40:00,29.97,29.98,29.93,29.95,235100.0,15.4519,15.4571,15.4313,15.4416,235100.0
2005-03-01 15:50:00,29.95,29.96,29.88,29.88,235800.0,15.4416,15.4468,15.4055,15.4055,235800.0
2005-03-02 09:30:00,29.64,29.76,29.58,29.6,254900.0,15.2818,15.3436,15.2508,15.2612,254900.0
2005-03-02 09:40:00,29.61,29.69,29.6,29.66,160200.0,15.2663,15.3076,15.2612,15.2921,160200.0
2005-03-02 09:50:00,29.65,29.69,29.62,29.66,117700.0,15.2869,15.3076,15.2715,15.2921,117700.0
2005-03-02 10:00:00,29.66,29.69,29.61,29.68,150100.0,15.2921,15.3076,15.2663,15.3024,150100.0
2005-03-02 10:10:00,29.68,29.73,29.61,29.63,49800.0,15.3024,15.3282,15.2663,15.2766,49800.0
2005-03-02 10:20:00,29.62,29.74,29.62,29.7,43200.0,15.2715,15.3333,15.2715,15.3127,43200.0
2005-03-02 10:30:00,29.7,29.79,29.7,29.76,85600.0,15.3127,15.3591,15.3127,15.3436,85600.0
2005-03-02 10:40:00,29.76,29.81,29.71,29.8,71200.0,15.3436,15.3694,15.3179,15.3643,71200.0
2005-03-02 10:50:00,29.78,29.93,29.78,29.93,80000.0,15.354,15.4313,15.354,15.4313,80000.0
2005-03-02 11:00:00,29.91,29.93,29.9,29.9,98500.0,15.421,15.4313,15.4158,15.4158,98500.0
2005-03-02 11:10:00,29.9,30.01,29.9,29.98,156600.0,15.4158,15.4725,15.4158,15.4571,156600.0
2005-03-02 11:20:00,29.98,29.98,29.95,29.98,80200.0,15.4571,15.4571,15.4416,15.4571,80200.0
2005-03-02 11:30:00,29.98,30.0,29.96,29.97,81300.0,15.4571,15.4674,15.4468,15.4519,81300.0
2005-03-02 11:40:00,29.97,29.99,29.95,29.98,53000.0,15.4519,15.4622,15.4416,15.4571,53000.0
2005-03-02 11:50:00,29.98,30.0,29.95,29.97,71700.0,15.4571,15.4674,15.4416,15.4519,71700.0
2005-03-02 12:00:00,29.97,29.98,29.94,29.96,42100.0,15.4519,15.4571,15.4365,15.4468,42100.0
2005-03-02 12:10:00,29.95,29.98,29.94,29.97,35200.0,15.4416,15.4571,15.4365,15.4519,35200.0
2005-03-02 12:20:00,29.97,29.99,29.94,29.97,34600.0,15.4519,15.4622,15.4365,15.4519,34600.0
2005-03-02 12:30:00,29.98,30.0,29.96,29.98,30500.0,15.4571,15.4674,15.4468,15.4571,30500.0
2005-03-02 12:40:00,29.97,29.99,29.94,29.99,32300.0,15.4519,15.4622,15.4365,15.4622,32300.0
2005-03-02 12:50:00,29.99,29.99,29.97,29.99,33700.0,15.4622,15.4622,15.4519,15.4622,33700.0
2005-03-02 13:00:00,29.99,30.0,29.95,29.97,22500.0,15.4622,15.4674,15.4416,15.4519,22500.0
2005-03-02 13:10:00,29.98,30.0,29.96,30.0,80800.0,15.4571,15.4674,15.4468,15.4674,80800.0
2005-03-02 13:20:00,29.99,30.0,29.97,29.99,74000.0,15.4622,15.4674,15.4519,15.4622,74000.0
2005-03-02 13:30:00,29.99,30.01,29.98,29.98,72700.0,15.4622,15.4725,15.4571,15.4571,72700.0
2005-03-02 13:40:00,29.97,29.98,29.9,29.92,53800.0,15.4519,15.4571,15.4158,15.4261,53800.0
2005-03-02 13:50:00,29.93,29.94,29.73,29.77,138500.0,15.4313,15.4365,15.3282,15.3488,138500.0
2005-03-02 14:00:00,29.78,29.82,29.73,29.75,98200.0,15.354,15.3746,15.3282,15.3385,98200.0
2005-03-02 14:10:00,29.75,29.75,29.69,29.7,90400.0,15.3385,15.3385,15.3076,15.3127,90400.0
2005-03-02 14:20:00,29.7,29.73,29.66,29.68,80100.0,15.3127,15.3282,15.2921,15.3024,80100.0
2005-03-02 14:30:00,29.69,29.7,29.6,29.62,104500.0,15.3076,15.3127,15.2612,15.2715,104500.0
2005-03-02 14:40:00,29.62,29.62,29.53,29.59,124800.0,15.2715,15.2715,15.2251,15.256,124800.0
2005-03-02 14:50:00,29.57,29.61,29.57,29.61,64700.0,15.2457,15.2663,15.2457,15.2663,64700.0
2005-03-02 15:00:00,29.6,29.75,29.6,29.75,83000.0,15.2612,15.3385,15.2612,15.3385,83000.0
2005-03-02 15:10:00,29.75,29.76,29.71,29.71,94800.0,15.3385,15.3436,15.3179,15.3179,94800.0
2005-03-02 15:20:00,29.71,29.78,29.7,29.76,84800.0,15.3179,15.354,15.3127,15.3436,84800.0
2005-03-02 15:30:00,29.77,29.79,29.76,29.78,84500.0,15.3488,15.3591,15.3436,15.354,84500.0
2005-03-02 15:40:00,29.77,29.77,29.71,29.73,118500.0,15.3488,15.3488,15.3179,15.3282,118500.0
2005-03-02 15:50:00,29.73,29.74,29.65,29.73,158100.0,15.3282,15.3333,15.2869,15.3282,158100.0
2005-03-03 09:30:00,29.88,29.96,29.88,29.93,177400.0,15.4055,15.4468,15.4055,15.4313,177400.0
2005-03-03 09:40:00,29.93,29.95,29.9,29.9,80300.0,15.4313,15.4416,15.4158,15.4158,80300.0
2005-03-03 09:50:00,29.91,29.97,29.9,29.93,54100.0,15.421,15.4519,15.4158,15.4313,54100.0
2005-03-03 10:00:00,29.93,29.99,29.87,29.99,95000.0,15.4313,15.4622,15.4004,15.4622,95000.0
2005-03-03 10:10:00,29.98,30.0,29.94,29.94,167500.0,15.4571,15.4674,15.4365,15.4365,167500.0
2005-03-03 10:20:00,29.95,29.97,29.87,29.88,117800.0,15.4416,15.4519,15.4004,15.4055,117800.0
2005-03-03 10:30:00,29.88,29.88,29.83,29.83,79200.0,15.4055,15.4055,15.3797,15.3797,79200.0
2005-03-03 10:40:00,29.83,29.84,29.79,29.81,60700.0,15.3797,15.3849,15.3591,15.3694,60700.0
2005-03-03 10:50:00,29.81,29.87,29.77,29.84,120500.0,15.3694,15.4004,15.3488,15.3849,120500.0
2005-03-03 11:00:00,29.84,29.87,29.79,29.79,102200.0,15.3849,15.4004,15.3591,15.3591,102200.0
2005-03-03 11:10:00,29.78,29.81,29.75,29.78,33300.0,15.354,15.3694,15.3385,15.354,33300.0
2005-03-03 11:20:00,29.78,29.79,29.72,29.73,72700.0,15.354,15.3591,15.323,15.3282,72700.0
2005-03-03 11:30:00,29.73,29.74,29.66,29.71,118300.0,15.3282,15.3333,15.2921,15.3179,118300.0
2005-03-03 11:40:00,29.71,29.73,29.61,29.61,93800.0,15.3179,15.3282,15.2663,15.2663,93800.0
2005-03-03 11:50:00,29.6,29.67,29.55,29.55,143000.0,15.2612,15.2972,15.2354,15.2354,143000.0
2005-03-03 12:00:00,29.55,29.6,29.55,29.59,78100.0,15.2354,15.2612,15.2354,15.256,78100.0
2005-03-03 12:10:00,29.59,29.65,29.59,29.64,79400.0,15.256,15.2869,15.256,15.2818,79400.0
2005-03-03 12:20:00,29.64,29.66,29.6,29.6,82300.0,15.2818,15.2921,15.2612,15.2612,82300.0
2005-03-03 12:30:00,29.6,29.66,29.55,29.6,80100.0,15.2612,15.2921,15.2354,15.2612,80100.0
2005-03-03 12:40:00,29.61,29.61,29.57,29.6,86700.0,15.2663,15.2663,15.2457,15.2612,86700.0
2005-03-03 12:50:00,29.6,29.61,29.57,29.6,50600.0,15.2612,15.2663,15.2457,15.2612,50600.0
2005-03-03 13:00:00,29.6,29.62,29.56,29.6,214500.0,15.2612,15.2715,15.2405,15.2612,214500.0
2005-03-03 13:10:00,29.6,29.63,29.6,29.61,119000.0,15.2612,15.2766,15.2612,15.2663,119000.0
2005-03-03 13:20:00,29.61,29.62,29.56,29.57,36600.0,15.2663,15.2715,15.2405,15.2457,36600.0
2005-03-03 13:30:00,29.57,29.58,29.55,29.56,26100.0,15.2457,15.2508,15.2354,15.2405,26100.0
2005-03-03 13:40:00,29.55,29.58,29.54,29.54,66200.0,15.2354,15.2508,15.2302,15.2302,66200.0
2005-03-03 13:50:00,29.55,29.58,29.54,29.58,250700.0,15.2354,15.2508,15.2302,15.2508,250700.0
2005-03-03 14:00:00,29.58,29.6,29.56,29.6,214100.0,15.2508,15.2612,15.2405,15.2612,214100.0
2005-03-03 14:10:00,29.6,29.62,29.57,29.59,188900.0,15.2612,15.2715,15.2457,15.256,188900.0
2005-03-03 14:20:00,29.59,29.6,29.57,29.58,243200.0,15.256,15.2612,15.2457,15.2508,243200.0
2005-03-03 14:30:00,29.57,29.6,29.56,29.59,127200.0,15.2457,15.2612,15.2405,15.256,127200.0
2005-03-03 14:40:00,29.59,29.59,29.55,29.57,162000.0,15.256,15.256,15.2354,15.2457,162000.0
2005-03-03 14:50:00,29.57,29.58,29.55,29.56,167700.0,15.2457,15.2508,15.2354,15.2405,167700.0
2005-03-03 15:00:00,29.58,29.58,29.53,29.55,79500.0,15.2508,15.2508,15.2251,15.2354,79500.0
2005-03-03 15:10:00,29.57,29.59,29.54,29.58,185800.0,15.2457,15.256,15.2302,15.2508,185800.0
2005-03-03 15:20:00,29.59,29.6,29.55,29.56,136600.0,15.256,15.2612,15.2354,15.2405,136600.0
2005-03-03 15:30:00,29.56,29.56,29.54,29.56,140300.0,15.2405,15.2405,15.2302,15.2405,140300.0
2005-03-03 15:40:00,29.56,29.56,29.51,29.51,178900.0,15.2405,15.2405,15.2148,15.2148,178900.0
2005-03-03 15:50:00,29.52,29.52,29.41,29.45,360800.0,15.2199,15.2199,15.1632,15.1838,360800.0
2005-03-04 09:30:00,29.65,29.72,29.54,29.71,189800.0,15.2869,15.323,15.2302,15.3179,189800.0
2005-03-04 09:40:00,29.69,29.86,29.67,29.81,166200.0,15.3076,15.3952,15.2972,15.3694,166200.0
2005-03-04 09:50:00,29.84,29.94,29.83,29.93,114900.0,15.3849,15.4365,15.3797,15.4313,114900.0
2005-03-04 10:00:00,29.92,30.07,29.91,30.06,218400.0,15.4261,15.5035,15.421,15.4983,218400.0
2005-03-04 10:10:00,30.05,30.07,30.01,30.02,91400.0,15.4932,15.5035,15.4725,15.4777,91400.0
2005-03-04 10:20:00,30.02,30.1,30.0,30.07,127400.0,15.4777,15.5189,15.4674,15.5035,127400.0
2005-03-04 10:30:00,30.07,30.09,29.95,29.97,105100.0,15.5035,15.5138,15.4416,15.4519,105100.0
2005-03-04 10:40:00,29.97,29.97,29.9,29.91,92200.0,15.4519,15.4519,15.4158,15.421,92200.0
2005-03-04 10:50:00,29.9,29.9,29.81,29.81,128900.0,15.4158,15.4158,15.3694,15.3694,128900.0
2005-03-04 11:00:00,29.83,29.83,29.76,29.78,93500.0,15.3797,15.3797,15.3436,15.354,93500.0
2005-03-04 11:10:00,29.78,29.81,29.76,29.76,80100.0,15.354,15.3694,15.3436,15.3436,80100.0
2005-03-04 11:20:00,29.77,29.89,29.76,29.89,74200.0,15.3488,15.4107,15.3436,15.4107,74200.0
2005-03-04 11:30:00,29.89,29.9,29.85,29.88,69200.0,15.4107,15.4158,15.3901,15.4055,69200.0
2005-03-04 11:40:00,29.87,29.89,29.84,29.89,57800.0,15.4004,15.4107,15.3849,15.4107,57800.0
2005-03-04 11:50:00,29.9,29.9,29.85,29.86,106100.0,15.4158,15.4158,15.3901,15.3952,106100.0
2005-03-04 12:00:00,29.87,29.9,29.86,29.88,29900.0,15.4004,15.4158,15.3952,15.4055,29900.0
2005-03-04 12:10:00,29.89,29.9,29.85,29.89,92800.0,15.4107,15.4158,15.3901,15.4107,92800.0
2005-03-04 12:20:00,29.89,29.93,29.87,29.87,154700.0,15.4107,15.4313,15.4004,15.4004,154700.0
2005-03-04 12:30:00,29.87,29.88,29.85,29.87,44900.0,15.4004,15.4055,15.3901,15.4004,44900.0
2005-03-04 12:40:00,29.87,29.87,29.81,29.84,91500.0,15.4004,15.4004,15.3694,15.3849,91500.0
2005-03-04 12:50:00,29.84,29.87,29.82,29.86,66000.0,15.3849,15.4004,15.3746,15.3952,66000.0
2005-03-04 13:00:00,29.85,29.88,29.82,29.85,111500.0,15.3901,15.4055,15.3746,15.3901,111500.0
2005-03-04 13:10:00,29.85,29.85,29.79,29.79,60400.0,15.3901,15.3901,15.3591,15.3591,60400.0
2005-03-04 13:20:00,29.81,29.82,29.76,29.77,154500.0,15.3694,15.3746,15.3436,15.3488,154500.0
2005-03-04 13:30:00,29.77,29.79,29.73,29.75,116300.0,15.3488,15.3591,15.3282,15.3385,116300.0
2005-03-04 13:40:00,29.75,29.75,29.7,29.7,95800.0,15.3385,15.3385,15.3127,15.3127,95800.0
2005-03-04 13:50:00,29.7,29.81,29.7,29.8,138900.0,15.3127,15.3694,15.3127,15.3643,138900.0
2005-03-04 14:00:00,29.8,29.83,29.77,29.8,134300.0,15.3643,15.3797,15.3488,15.3643,134300.0
2005-03-04 14:10:00,29.8,29.8,29.75,29.76,101800.0,15.3643,15.3643,15.3385,15.3436,101800.0
2005-03-04 14:20:00,29.76,29.8,29.72,29.79,131100.0,15.3436,15.3643,15.323,15.3591,131100.0
2005-03-04 14:30:00,29.79,29.8,29.78,29.78,122600.0,15.3591,15.3643,15.354,15.354,122600.0
2005-03-04 14:40:00,29.79,29.79,29.76,29.77,107000.0,15.3591,15.3591,15.3436,15.3488,107000.0
2005-03-04 14:50:00,29.77,29.77,29.75,29.76,113200.0,15.3488,15.3488,15.3385,15.3436,113200.0
2005-03-04 15:00:00,29.76,29.76,29.73,29.75,157200.0,15.3436,15.3436,15.3282,15.3385,157200.0
2005-03-04 15:10:00,29.75,29.75,29.73,29.75,101500.0,15.3385,15.3385,15.3282,15.3385,101500.0
2005-03-04 15:20:00,29.75,29.77,29.75,29.76,144600.0,15.3385,15.3488,15.3385,15.3436,144600.0
2005-03-04 15:30:00,29.75,29.76,28.75,29.74,148600.0,15.3385,15.3436,14.8229,15.3333,148600.0
2005-03-04 15:40:00,29.74,29.74,29.68,29.68,163600.0,15.3333,15.3333,15.3024,15.3024,163600.0
2005-03-04 15:50:00,29.69,29.69,29.63,29.65,318000.0,15.3076,15.3076,15.2766,15.2869,318000.0
2005-03-07 09:30:00,29.65,29.78,29.65,29.73,174600.0,15.2869,15.354,15.2869,15.3282,174600.0
2005-03-07 09:40:00,29.74,29.85,29.74,29.8,98000.0,15.3333,15.3901,15.3333,15.3643,98000.0
2005-03-07 09:50:00,29.78,29.8,29.72,29.75,143700.0,15.354,15.3643,15.323,15.3385,143700.0
2005-03-07 10:00:00,29.76,29.82,29.72,29.74,137100.0,15.3436,15.3746,15.323,15.3333,137100.0
2005-03-07 10:10:00,29.73,29.76,29.7,29.74,130000.0,15.3282,15.3436,15.3127,15.3333,130000.0
2005-03-07 10:20:00,29.7,29.74,29.69,29.69,190500.0,15.3127,15.3333,15.3076,15.3076,190500.0
2005-03-07 10:30:00,29.69,29.72,29.67,29.7,93800.0,15.3076,15.323,15.2972,15.3127,93800.0
2005-03-07 10:40:00,29.7,29.72,29.69,29.7,87600.0,15.3127,15.323,15.3076,15.3127,87600.0
2005-03-07 10:50:00,29.7,29.7,29.6,29.63,120500.0,15.3127,15.3127,15.2612,15.2766,120500.0
2005-03-07 11:00:00,29.63,29.73,29.62,29.71,98700.0,15.2766,15.3282,15.2715,15.3179,98700.0
2005-03-07 11:10:00,29.71,29.84,29.7,29.79,111500.0,15.3179,15.3849,15.3127,15.3591,111500.0
2005-03-07 11:20:00,29.79,29.83,29.78,29.83,83800.0,15.3591,15.3797,15.354,15.3797,83800.0
2005-03-07 11:30:00,29.8,29.94,29.79,29.87,199600.0,15.3643,15.4365,15.3591,15.4004,199600.0
2005-03-07 11:40:00,29.88,29.9,29.85,29.86,70700.0,15.4055,15.4158,15.3901,15.3952,70700.0
2005-03-07 11:50:00,29.85,29.85,29.76,29.79,115800.0,15.3901,15.3901,15.3436,15.3591,115800.0
2005-03-07 12:00:00,29.79,29.86,29.79,29.83,55500.0,15.3591,15.3952,15.3591,15.3797,55500.0
2005-03-07 12:10:00,29.83,29.87,29.82,29.85,49400.0,15.3797,15.4004,15.3746,15.3901,49400.0
2005-03-07 12:20:00,29.83,29.83,29.76,29.78,58400.0,15.3797,15.3797,15.3436,15.354,58400.0
2005-03-07 12:30:00,29.77,29.77,29.71,29.73,92700.0,15.3488,15.3488,15.3179,15.3282,92700.0
2005-03-07 12:40:00,29.74,29.75,29.7,29.73,49300.0,15.3333,15.3385,15.3127,15.3282,49300.0
2005-03-07 12:50:00,29.72,29.74,29.7,29.72,29800.0,15.323,15.3333,15.3127,15.323,29800.0
2005-03-07 13:00:00,29.72,29.73,29.71,29.73,26400.0,15.323,15.3282,15.3179,15.3282,26400.0
2005-03-07 13:10:00,29.72,29.74,29.69,29.72,76400.0,15.323,15.3333,15.3076,15.323,76400.0
2005-03-07 13:20:00,29.72,29.74,29.71,29.74,37000.0,15.323,15.3333,15.3179,15.3333,37000.0
2005-03-07 13:30:00,29.74,29.75,29.72,29.75,21400.0,15.3333,15.3385,15.323,15.3385,21400.0
2005-03-07 13:40:00,29.74,29.75,29.67,29.73,68200.0,15.3333,15.3385,15.2972,15.3282,68200.0
2005-03-07 13:50:00,29.72,29.77,29.7,29.73,83000.0,15.323,15.3488,15.3127,15.3282,83000.0
2005-03-07 14:00:00,29.75,29.75,29.72,29.73,78700.0,15.3385,15.3385,15.323,15.3282,78700.0
2005-03-07 14:10:00,29.72,29.77,29.71,29.76,47300.0,15.323,15.3488,15.3179,15.3436,47300.0
2005-03-07 14:20:00,29.75,29.76,29.68,29.69,63800.0,15.3385,15.3436,15.3024,15.3076,63800.0
2005-03-07 14:30:00,29.69,29.72,29.68,29.71,69600.0,15.3076,15.323,15.3024,15.3179,69600.0
2005-03-07 14:40:00,29.72,29.8,29.71,29.78,79700.0,15.323,15.3643,15.3179,15.354,79700.0
2005-03-07 14:50:00,29.77,29.78,29.74,29.77,113100.0,15.3488,15.354,15.3333,15.3488,113100.0
2005-03-07 15:00:00,29.78,29.8,29.75,29.79,127000.0,15.354,15.3643,15.3385,15.3591,127000.0
2005-03-07 15:10:00,29.79,29.79,29.77,29.78,53300.0,15.3591,15.3591,15.3488,15.354,53300.0
2005-03-07 15:20:00,29.78,29.8,29.75,29.78,163300.0,15.354,15.3643,15.3385,15.354,163300.0
2005-03-07 15:30:00,29.77,29.77,29.69,29.72,84900.0,15.3488,15.3488,15.3076,15.323,84900.0
2005-03-07 15:40:00,29.72,29.8,29.71,29.79,86100.0,15.323,15.3643,15.3179,15.3591,86100.0
2005-03-07 15:50:00,29.79,29.79,29.73,29.78,228800.0,15.3591,15.3591,15.3282,15.354,228800.0
2005-03-08 09:30:00,29.5,29.65,29.5,29.63,403800.0,15.2096,15.2869,15.2096,15.2766,403800.0
2005-03-08 09:40:00,29.63,29.64,29.56,29.61,150800.0,15.2766,15.2818,15.2405,15.2663,150800.0
2005-03-08 09:50:00,29.61,29.61,29.52,29.56,187100.0,15.2663,15.2663,15.2199,15.2405,187100.0
2005-03-08 10:00:00,29.55,29.58,29.5,29.55,227500.0,15.2354,15.2508,15.2096,15.2354,227500.0
2005-03-08 10:10:00,29.55,29.65,29.54,29.64,162100.0,15.2354,15.2869,15.2302,15.2818,162100.0
2005-03-08 10:20:00,29.64,29.66,29.6,29.64,148900.0,15.2818,15.2921,15.2612,15.2818,148900.0
2005-03-08 10:30:00,29.65,29.73,29.65,29.65,119500.0,15.2869,15.3282,15.2869,15.2869,119500.0
2005-03-08 10:40:00,29.66,29.85,29.66,29.83,245900.0,15.2921,15.3901,15.2921,15.3797,245900.0
2005-03-08 10:50:00,29.82,29.85,29.8,29.83,165800.0,15.3746,15.3901,15.3643,15.3797,165800.0
2005-03-08 11:00:00,29.84,29.84,29.79,29.8,91100.0,15.3849,15.3849,15.3591,15.3643,91100.0
2005-03-08 11:10:00,29.8,29.81,29.78,29.79,86300.0,15.3643,15.3694,15.354,15.3591,86300.0
2005-03-08 11:20:00,29.79,29.79,29.75,29.75,73500.0,15.3591,15.3591,15.3385,15.3385,73500.0
2005-03-08 11:30:00,29.74,29.79,29.74,29.77,230300.0,15.3333,15.3591,15.3333,15.3488,230300.0
2005-03-08 11:40:00,29.78,29.79,29.77,29.78,51400.0,15.354,15.3591,15.3488,15.354,51400.0
2005-03-08 11:50:00,29.78,29.84,29.78,29.82,89000.0,15.354,15.3849,15.354,15.3746,89000.0
2005-03-08 12:00:00,29.83,29.84,29.81,29.81,109500.0,15.3797,15.3849,15.3694,15.3694,109500.0
2005-03-08 12:10:00,29.82,29.82,29.72,29.73,148600.0,15.3746,15.3746,15.323,15.3282,148600.0
2005-03-08 12:20:00,29.73,29.74,29.7,29.74,88600.0,15.3282,15.3333,15.3127,15.3333,88600.0
2005-03-08 12:30:00,29.73,29.75,29.7,29.74,70500.0,15.3282,15.3385,15.3127,15.3333,70500.0
2005-03-08 12:40:00,29.74,29.75,29.73,29.75,69400.0,15.3333,15.3385,15.3282,15.3385,69400.0
2005-03-08 12:50:00,29.76,29.77,29.75,29.75,56400.0,15.3436,15.3488,15.3385,15.3385,56400.0
2005-03-08 13:00:00,29.76,29.83,29.75,29.8,77200.0,15.3436,15.3797,15.3385,15.3643,77200.0
2005-03-08 13:10:00,29.8,29.8,29.75,29.75,109200.0,15.3643,15.3643,15.3385,15.3385,109200.0
2005-03-08 13:20:00,29.75,29.77,29.71,29.72,62400.0,15.3385,15.3488,15.3179,15.323,62400.0
2005-03-08 13:30:00,29.71,29.72,29.7,29.72,70900.0,15.3179,15.323,15.3127,15.323,70900.0
2005-03-08 13:40:00,29.72,29.73,29.66,29.67,65100.0,15.323,15.3282,15.2921,15.2972,65100.0
2005-03-08 13:50:00,29.68,29.7,29.62,29.69,71100.0,15.3024,15.3127,15.2715,15.3076,71100.0
2005-03-08 14:00:00,29.7,29.75,29.7,29.75,70600.0,15.3127,15.3385,15.3127,15.3385,70600.0
2005-03-08 14:10:00,29.75,29.76,29.72,29.75,128600.0,15.3385,15.3436,15.323,15.3385,128600.0
2005-03-08 14:20:00,29.75,29.82,29.75,29.81,96800.0,15.3385,15.3746,15.3385,15.3694,96800.0
2005-03-08 14:30:00,29.79,29.84,29.78,29.83,67000.0,15.3591,15.3849,15.354,15.3797,67000.0
2005-03-08 14:40:00,29.83,29.83,29.8,29.82,58000.0,15.3797,15.3797,15.3643,15.3746,58000.0
2005-03-08 14:50:00,29.82,29.82,29.77,29.79,81100.0,15.3746,15.3746,15.3488,15.3591,81100.0
2005-03-08 15:00:00,29.77,29.79,29.74,29.76,86800.0,15.3488,15.3591,15.3333,15.3436,86800.0
2005-03-08 15:10:00,29.76,29.79,29.75,29.79,94600.0,15.3436,15.3591,15.3385,15.3591,94600.0
2005-03-08 15:20:00,29.78,29.81,29.78,29.79,93400.0,15.354,15.3694,15.354,15.3591,93400.0
2005-03-08 15:30:00,29.79,29.8,29.66,29.7,111800.0,15.3591,15.3643,15.2921,15.3127,111800.0
2005-03-08 15:40:00,29.69,29.77,29.69,29.77,148100.0,15.3076,15.3488,15.3076,15.3488,148100.0
2005-03-08 15:50:00,29.76,29.81,29.69,29.81,373600.0,15.3436,15.3694,15.3076,15.3694,373600.0
2005-03-09 09:30:00,29.81,29.81,29.67,29.7,138900.0,15.3694,15.3694,15.2972,15.3127,138900.0
2005-03-09 09:40:00,29.71,29.74,29.64,29.64,125300.0,15.3179,15.3333,15.2818,15.2818,125300.0
2005-03-09 09:50:00,29.65,29.73,29.63,29.71,189200.0,15.2869,15.3282,15.2766,15.3179,189200.0
2005-03-09 10:00:00,29.71,29.71,29.62,29.64,115100.0,15.3179,15.3179,15.2715,15.2818,115100.0
2005-03-09 10:10:00,29.64,29.69,29.62,29.68,115800.0,15.2818,15.3076,15.2715,15.3024,115800.0
2005-03-09 10:20:00,29.68,29.72,29.64,29.7,103200.0,15.3024,15.323,15.2818,15.3127,103200.0
2005-03-09 10:30:00,29.7,29.83,29.7,29.81,177100.0,15.3127,15.3797,15.3127,15.3694,177100.0
2005-03-09 10:40:00,29.81,29.87,29.77,29.85,119100.0,15.3694,15.4004,15.3488,15.3901,119100.0
2005-03-09 10:50:00,29.86,29.89,29.83,29.84,55800.0,15.3952,15.4107,15.3797,15.3849,55800.0
2005-03-09 11:00:00,29.85,29.87,29.8,29.81,92000.0,15.3901,15.4004,15.3643,15.3694,92000.0
2005-03-09 11:10:00,29.81,29.81,29.73,29.77,90500.0,15.3694,15.3694,15.3282,15.3488,90500.0
2005-03-09 11:20:00,29.76,29.79,29.74,29.78,58800.0,15.3436,15.3591,15.3333,15.354,58800.0
2005-03-09 11:30:00,29.79,29.79,29.7,29.75,156500.0,15.3591,15.3591,15.3127,15.3385,156500.0
2005-03-09 11:40:00,29.74,29.78,29.74,29.76,71900.0,15.3333,15.354,15.3333,15.3436,71900.0
2005-03-09 11:50:00,29.76,29.77,29.7,29.72,52900.0,15.3436,15.3488,15.3127,15.323,52900.0
2005-03-09 12:00:00,29.71,29.72,29.64,29.67,84300.0,15.3179,15.323,15.2818,15.2972,84300.0
2005-03-09 12:10:00,29.67,29.67,29.61,29.65,40400.0,15.2972,15.2972,15.2663,15.2869,40400.0
2005-03-09 12:20:00,29.65,29.68,29.65,29.67,64400.0,15.2869,15.3024,15.2869,15.2972,64400.0
2005-03-09 12:30:00,29.67,29.69,29.66,29.69,32000.0,15.2972,15.3076,15.2921,15.3076,32000.0
2005-03-09 12:40:00,29.69,29.7,29.65,29.68,49300.0,15.3076,15.3127,15.2869,15.3024,49300.0
2005-03-09 12:50:00,29.68,29.68,29.5,29.5,116100.0,15.3024,15.3024,15.2096,15.2096,116100.0
2005-03-09 13:00:00,29.5,29.55,29.5,29.55,55600.0,15.2096,15.2354,15.2096,15.2354,55600.0
2005-03-09 13:10:00,29.54,29.56,29.53,29.54,26900.0,15.2302,15.2405,15.2251,15.2302,26900.0
2005-03-09 13:20:00,29.54,29.56,29.54,29.55,22100.0,15.2302,15.2405,15.2302,15.2354,22100.0
2005-03-09 13:30:00,29.56,29.59,29.54,29.59,37000.0,15.2405,15.256,15.2302,15.256,37000.0
2005-03-09 13:40:00,29.58,29.6,29.57,29.59,29000.0,15.2508,15.2612,15.2457,15.256,29000.0
2005-03-09 13:50:00,29.6,29.62,29.58,29.58,68300.0,15.2612,15.2715,15.2508,15.2508,68300.0
2005-03-09 14:00:00,29.6,29.64,29.57,29.6,142700.0,15.2612,15.2818,15.2457,15.2612,142700.0
2005-03-09 14:10:00,29.6,29.68,29.59,29.66,82700.0,15.2612,15.3024,15.256,15.2921,82700.0
2005-03-09 14:20:00,29.66,29.71,29.66,29.7,174700.0,15.2921,15.3179,15.2921,15.3127,174700.0
2005-03-09 14:30:00,29.7,29.7,29.64,29.66,77300.0,15.3127,15.3127,15.2818,15.2921,77300.0
2005-03-09 14:40:00,29.65,29.67,29.61,29.61,122200.0,15.2869,15.2972,15.2663,15.2663,122200.0
2005-03-09 14:50:00,29.61,29.61,29.59,29.61,153700.0,15.2663,15.2663,15.256,15.2663,153700.0
2005-03-09 15:00:00,29.61,29.61,29.55,29.55,71300.0,15.2663,15.2663,15.2354,15.2354,71300.0
2005-03-09 15:10:00,29.55,29.57,29.48,29.51,112600.0,15.2354,15.2457,15.1993,15.2148,112600.0
2005-03-09 15:20:00,29.51,29.58,29.5,29.57,141600.0,15.2148,15.2508,15.2096,15.2457,141600.0
2005-03-09 15:30:00,29.58,29.58,29.54,29.55,72100.0,15.2508,15.2508,15.2302,15.2354,72100.0
2005-03-09 15:40:00,29.56,29.56,29.5,29.5,132900.0,15.2405,15.2405,15.2096,15.2096,132900.0
2005-03-09 15:50:00,29.5,29.54,29.48,29.52,152200.0,15.2096,15.2302,15.1993,15.2199,152200.0
2005-03-10 09:30:00,29.5,29.62,29.5,29.6,161400.0,15.2096,15.2715,15.2096,15.2612,161400.0
2005-03-10 09:40:00,29.6,29.6,29.47,29.47,92100.0,15.2612,15.2612,15.1941,15.1941,92100.0
2005-03-10 09:50:00,29.47,29.54,29.46,29.53,72300.0,15.1941,15.2302,15.189,15.2251,72300.0
2005-03-10 10:00:00,29.53,29.59,29.52,29.59,294800.0,15.2251,15.256,15.2199,15.256,294800.0
2005-03-10 10:10:00,29.59,29.59,29.51,29.56,84600.0,15.256,15.256,15.2148,15.2405,84600.0
2005-03-10 10:20:00,29.56,29.6,29.55,29.57,71300.0,15.2405,15.2612,15.2354,15.2457,71300.0
2005-03-10 10:30:00,29.57,29.59,29.51,29.52,79700.0,15.2457,15.256,15.2148,15.2199,79700.0
2005-03-10 10:40:00,29.52,29.58,29.51,29.57,79800.0,15.2199,15.2508,15.2148,15.2457,79800.0
2005-03-10 10:50:00,29.57,29.57,29.52,29.53,65500.0,15.2457,15.2457,15.2199,15.2251,65500.0
2005-03-10 11:00:00,29.52,29.54,29.49,29.51,63900.0,15.2199,15.2302,15.2044,15.2148,63900.0
2005-03-10 11:10:00,29.5,29.51,29.43,29.49,120500.0,15.2096,15.2148,15.1735,15.2044,120500.0
2005-03-10 11:20:00,29.5,29.5,29.42,29.43,102400.0,15.2096,15.2096,15.1684,15.1735,102400.0
2005-03-10 11:30:00,29.43,29.51,29.43,29.5,48400.0,15.1735,15.2148,15.1735,15.2096,48400.0
2005-03-10 11:40:00,29.5,29.56,29.5,29.56,113800.0,15.2096,15.2405,15.2096,15.2405,113800.0
2005-03-10 11:50:00,29.56,29.56,29.52,29.56,42800.0,15.2405,15.2405,15.2199,15.2405,42800.0
2005-03-10 12:00:00,29.55,29.58,29.53,29.55,37600.0,15.2354,15.2508,15.2251,15.2354,37600.0
2005-03-10 12:10:00,29.55,29.55,29.51,29.55,28500.0,15.2354,15.2354,15.2148,15.2354,28500.0
2005-03-10 12:20:00,29.55,29.56,29.51,29.53,26900.0,15.2354,15.2405,15.2148,15.2251,26900.0
2005-03-10 12:30:00,29.54,29.56,29.53,29.54,31100.0,15.2302,15.2405,15.2251,15.2302,31100.0
2005-03-10 12:40:00,29.54,29.55,29.5,29.51,48200.0,15.2302,15.2354,15.2096,15.2148,48200.0
2005-03-10 12:50:00,29.51,29.56,29.51,29.55,37400.0,15.2148,15.2405,15.2148,15.2354,37400.0
2005-03-10 13:00:00,29.55,29.56,29.51,29.54,41000.0,15.2354,15.2405,15.2148,15.2302,41000.0
2005-03-10 13:10:00,29.55,29.55,29.53,29.55,35600.0,15.2354,15.2354,15.2251,15.2354,35600.0
2005-03-10 13:20:00,29.55,29.6,29.54,29.58,92100.0,15.2354,15.2612,15.2302,15.2508,92100.0
2005-03-10 13:30:00,29.58,29.65,29.58,29.65,80900.0,15.2508,15.2869,15.2508,15.2869,80900.0
2005-03-10 13:40:00,29.64,29.71,29.63,29.7,91700.0,15.2818,15.3179,15.2766,15.3127,91700.0
2005-03-10 13:50:00,29.7,29.73,29.68,29.69,58000.0,15.3127,15.3282,15.3024,15.3076,58000.0
2005-03-10 14:00:00,29.69,29.7,29.65,29.68,43100.0,15.3076,15.3127,15.2869,15.3024,43100.0
2005-03-10 14:10:00,29.68,29.68,29.62,29.66,59700.0,15.3024,15.3024,15.2715,15.2921,59700.0
2005-03-10 14:20:00,29.66,29.66,29.59,29.6,50200.0,15.2921,15.2921,15.256,15.2612,50200.0
2005-03-10 14:30:00,29.61,29.62,29.56,29.58,38000.0,15.2663,15.2715,15.2405,15.2508,38000.0
2005-03-10 14:40:00,29.58,29.6,29.53,29.58,77300.0,15.2508,15.2612,15.2251,15.2508,77300.0
2005-03-10 14:50:00,29.58,29.6,29.57,29.6,37400.0,15.2508,15.2612,15.2457,15.2612,37400.0
2005-03-10 15:00:00,29.6,29.62,29.54,29.54,62900.0,15.2612,15.2715,15.2302,15.2302,62900.0
2005-03-10 15:10:00,29.55,29.62,29.55,29.58,38900.0,15.2354,15.2715,15.2354,15.2508,38900.0
2005-03-10 15:20:00,29.58,29.62,29.55,29.61,68200.0,15.2508,15.2715,15.2354,15.2663,68200.0
2005-03-10 15:30:00,29.61,29.61,29.56,29.56,54200.0,15.2663,15.2663,15.2405,15.2405,54200.0
2005-03-10 15:40:00,29.56,29.6,29.56,29.59,70300.0,15.2405,15.2612,15.2405,15.256,70300.0
2005-03-10 15:50:00,29.59,29.61,29.57,29.6,97200.0,15.256,15.2663,15.2457,15.2612,97200.0
2005-03-11 09:30:00,29.62,29.71,29.58,29.59,108700.0,15.2715,15.3179,15.2508,15.256,108700.0
2005-03-11 09:40:00,29.59,29.64,29.58,29.63,66500.0,15.256,15.2818,15.2508,15.2766,66500.0
2005-03-11 09:50:00,29.63,29.77,29.63,29.73,121600.0,15.2766,15.3488,15.2766,15.3282,121600.0
2005-03-11 10:00:00,29.73,29.77,29.71,29.71,72000.0,15.3282,15.3488,15.3179,15.3179,72000.0
2005-03-11 10:10:00,29.72,29.72,29.63,29.63,87000.0,15.323,15.323,15.2766,15.2766,87000.0
2005-03-11 10:20:00,29.63,29.67,29.57,29.57,70300.0,15.2766,15.2972,15.2457,15.2457,70300.0
2005-03-11 10:30:00,29.57,29.6,29.55,29.6,57500.0,15.2457,15.2612,15.2354,15.2612,57500.0
2005-03-11 10:40:00,29.61,29.62,29.54,29.58,46500.0,15.2663,15.2715,15.2302,15.2508,46500.0
2005-03-11 10:50:00,29.58,29.59,29.47,29.49,90300.0,15.2508,15.256,15.1941,15.2044,90300.0
2005-03-11 11:00:00,29.47,29.48,29.43,29.47,106900.0,15.1941,15.1993,15.1735,15.1941,106900.0
2005-03-11 11:10:00,29.47,29.54,29.44,29.52,63000.0,15.1941,15.2302,15.1787,15.2199,63000.0
2005-03-11 11:20:00,29.52,29.56,29.49,29.51,50200.0,15.2199,15.2405,15.2044,15.2148,50200.0
2005-03-11 11:30:00,29.51,29.56,29.49,29.55,58000.0,15.2148,15.2405,15.2044,15.2354,58000.0
2005-03-11 11:40:00,29.55,29.6,29.55,29.59,44000.0,15.2354,15.2612,15.2354,15.256,44000.0
2005-03-11 11:50:00,29.59,29.61,29.58,29.59,38600.0,15.256,15.2663,15.2508,15.256,38600.0
2005-03-11 12:00:00,29.59,29.59,29.55,29.56,73400.0,15.256,15.256,15.2354,15.2405,73400.0
2005-03-11 12:10:00,29.55,29.59,29.54,29.55,54500.0,15.2354,15.256,15.2302,15.2354,54500.0
2005-03-11 12:20:00,29.54,29.59,29.51,29.57,44600.0,15.2302,15.256,15.2148,15.2457,44600.0
2005-03-11 12:30:00,29.56,29.57,29.55,29.56,27000.0,15.2405,15.2457,15.2354,15.2405,27000.0
2005-03-11 12:40:00,29.56,29.6,29.54,29.59,45300.0,15.2405,15.2612,15.2302,15.256,45300.0
2005-03-11 12:50:00,29.59,29.63,29.58,29.6,65700.0,15.256,15.2766,15.2508,15.2612,65700.0
2005-03-11 13:00:00,29.6,29.64,29.59,29.6,48700.0,15.2612,15.2818,15.256,15.2612,48700.0
2005-03-11 13:10:00,29.59,29.61,29.58,29.58,49600.0,15.256,15.2663,15.2508,15.2508,49600.0
2005-03-11 13:20:00,29.59,29.59,29.54,29.55,40300.0,15.256,15.256,15.2302,15.2354,40300.0
2005-03-11 13:30:00,29.55,29.57,29.54,29.56,27200.0,15.2354,15.2457,15.2302,15.2405,27200.0
2005-03-11 13:40:00,29.56,29.58,29.48,29.52,101100.0,15.2405,15.2508,15.1993,15.2199,101100.0
2005-03-11 13:50:00,29.52,29.55,29.47,29.51,172900.0,15.2199,15.2354,15.1941,15.2148,172900.0
2005-03-11 14:00:00,29.52,29.55,29.51,29.55,135700.0,15.2199,15.2354,15.2148,15.2354,135700.0
2005-03-11 14:10:00,29.54,29.6,29.54,29.58,108000.0,15.2302,15.2612,15.2302,15.2508,108000.0
2005-03-11 14:20:00,29.58,29.61,29.57,29.61,48000.0,15.2508,15.2663,15.2457,15.2663,48000.0
2005-03-11 14:30:00,29.59,29.61,29.58,29.6,56500.0,15.256,15.2663,15.2508,15.2612,56500.0
2005-03-11 14:40:00,29.59,29.61,29.57,29.59,45400.0,15.256,15.2663,15.2457,15.256,45400.0
2005-03-11 14:50:00,29.59,29.59,29.48,29.54,104800.0,15.256,15.256,15.1993,15.2302,104800.0
2005-03-11 15:00:00,29.54,29.57,29.5,29.56,183300.0,15.2302,15.2457,15.2096,15.2405,183300.0
2005-03-11 15:10:00,29.56,29.59,29.55,29.56,84900.0,15.2405,15.256,15.2354,15.2405,84900.0
2005-03-11 15:20:00,29.55,29.57,29.53,29.55,123700.0,15.2354,15.2457,15.2251,15.2354,123700.0
2005-03-11 15:30:00,29.54,29.56,29.52,29.56,128500.0,15.2302,15.2405,15.2199,15.2405,128500.0
2005-03-11 15:40:00,29.55,29.6,29.55,29.58,113500.0,15.2354,15.2612,15.2354,15.2508,113500.0
2005-03-11 15:50:00,29.58,29.62,29.57,29.62,166500.0,15.2508,15.2715,15.2457,15.2715,166500.0
2005-03-14 09:30:00,29.65,29.65,29.56,29.58,139100.0,15.2869,15.2869,15.2405,15.2508,139100.0
2005-03-14 09:40:00,29.58,29.64,29.56,29.61,83700.0,15.2508,15.2818,15.2405,15.2663,83700.0
2005-03-14 09:50:00,29.61,29.79,29.61,29.78,132400.0,15.2663,15.3591,15.2663,15.354,132400.0
2005-03-14 10:00:00,29.78,29.79,29.76,29.76,126700.0,15.354,15.3591,15.3436,15.3436,126700.0
2005-03-14 10:10:00,29.76,29.81,29.73,29.75,91700.0,15.3436,15.3694,15.3282,15.3385,91700.0
2005-03-14 10:20:00,29.75,29.75,29.68,29.71,125700.0,15.3385,15.3385,15.3024,15.3179,125700.0
2005-03-14 10:30:00,29.71,29.79,29.71,29.77,198400.0,15.3179,15.3591,15.3179,15.3488,198400.0
2005-03-14 10:40:00,29.78,29.82,29.77,29.79,100300.0,15.354,15.3746,15.3488,15.3591,100300.0
2005-03-14 10:50:00,29.79,29.8,29.76,29.78,57500.0,15.3591,15.3643,15.3436,15.354,57500.0
2005-03-14 11:00:00,29.76,29.79,29.74,29.77,79200.0,15.3436,15.3591,15.3333,15.3488,79200.0
2005-03-14 11:10:00,29.76,29.79,29.73,29.78,45900.0,15.3436,15.3591,15.3282,15.354,45900.0
2005-03-14 11:20:00,29.77,29.8,29.76,29.78,28600.0,15.3488,15.3643,15.3436,15.354,28600.0
2005-03-14 11:30:00,29.78,29.78,29.76,29.77,45100.0,15.354,15.354,15.3436,15.3488,45100.0
2005-03-14 11:40:00,29.77,29.82,29.76,29.78,90400.0,15.3488,15.3746,15.3436,15.354,90400.0
2005-03-14 11:50:00,29.8,29.81,29.78,29.79,56600.0,15.3643,15.3694,15.354,15.3591,56600.0
2005-03-14 12:00:00,29.79,29.82,29.79,29.82,53700.0,15.3591,15.3746,15.3591,15.3746,53700.0
2005-03-14 12:10:00,29.81,29.84,29.79,29.8,102400.0,15.3694,15.3849,15.3591,15.3643,102400.0
2005-03-14 12:20:00,29.8,29.83,29.77,29.78,119600.0,15.3643,15.3797,15.3488,15.354,119600.0
2005-03-14 12:30:00,29.78,29.78,29.74,29.75,26900.0,15.354,15.354,15.3333,15.3385,26900.0
2005-03-14 12:40:00,29.75,29.8,29.74,29.74,66200.0,15.3385,15.3643,15.3333,15.3333,66200.0
2005-03-14 12:50:00,29.75,29.76,29.72,29.73,58200.0,15.3385,15.3436,15.323,15.3282,58200.0
2005-03-14 13:00:00,29.73,29.74,29.72,29.74,52200.0,15.3282,15.3333,15.323,15.3333,52200.0
2005-03-14 13:10:00,29.73,29.75,29.7,29.71,75600.0,15.3282,15.3385,15.3127,15.3179,75600.0
2005-03-14 13:20:00,29.71,29.71,29.63,29.66,135400.0,15.3179,15.3179,15.2766,15.2921,135400.0
2005-03-14 13:30:00,29.66,29.67,29.62,29.64,127200.0,15.2921,15.2972,15.2715,15.2818,127200.0
2005-03-14 13:40:00,29.64,29.64,29.61,29.63,54400.0,15.2818,15.2818,15.2663,15.2766,54400.0
2005-03-14 13:50:00,29.63,29.64,29.59,29.6,72500.0,15.2766,15.2818,15.256,15.2612,72500.0
2005-03-14 14:00:00,29.61,29.61,29.59,29.6,97400.0,15.2663,15.2663,15.256,15.2612,97400.0
2005-03-14 14:10:00,29.6,29.6,29.55,29.55,63400.0,15.2612,15.2612,15.2354,15.2354,63400.0
2005-03-14 14:20:00,29.57,29.57,29.54,29.55,78100.0,15.2457,15.2457,15.2302,15.2354,78100.0
2005-03-14 14:30:00,29.55,29.55,29.53,29.55,82700.0,15.2354,15.2354,15.2251,15.2354,82700.0
2005-03-14 14:40:00,29.55,29.56,29.53,29.54,97600.0,15.2354,15.2405,15.2251,15.2302,97600.0
2005-03-14 14:50:00,29.55,29.55,29.52,29.53,53600.0,15.2354,15.2354,15.2199,15.2251,53600.0
2005-03-14 15:00:00,29.53,29.55,29.52,29.53,90700.0,15.2251,15.2354,15.2199,15.2251,90700.0
2005-03-14 15:10:00,29.53,29.61,29.52,29.6,86700.0,15.2251,15.2663,15.2199,15.2612,86700.0
2005-03-14 15:20:00,29.61,29.65,29.55,29.65,127900.0,15.2663,15.2869,15.2354,15.2869,127900.0
2005-03-14 15:30:00,29.65,29.75,29.65,29.74,112900.0,15.2869,15.3385,15.2869,15.3333,112900.0
2005-03-14 15:40:00,29.75,29.77,29.72,29.73,108600.0,15.3385,15.3488,15.323,15.3282,108600.0
2005-03-14 15:50:00,29.73,29.85,29.72,29.82,270300.0,15.3282,15.3901,15.323,15.3746,270300.0
2005-03-15 09:30:00,29.98,29.98,29.91,29.94,192000.0,15.4571,15.4571,15.421,15.4365,192000.0
2005-03-15 09:40:00,29.95,29.98,29.94,29.98,92300.0,15.4416,15.4571,15.4365,15.4571,92300.0
2005-03-15 09:50:00,29.97,30.0,29.95,30.0,65600.0,15.4519,15.4674,15.4416,15.4674,65600.0
2005-03-15 10:00:00,29.99,30.0,29.95,29.97,67600.0,15.4622,15.4674,15.4416,15.4519,67600.0
2005-03-15 10:10:00,29.98,29.99,29.93,29.98,83900.0,15.4571,15.4622,15.4313,15.4571,83900.0
2005-03-15 10:20:00,29.97,29.99,29.94,29.98,71600.0,15.4519,15.4622,15.4365,15.4571,71600.0
2005-03-15 10:30:00,29.98,30.0,29.96,29.99,97000.0,15.4571,15.4674,15.4468,15.4622,97000.0
2005-03-15 10:40:00,29.99,30.05,29.99,30.03,204200.0,15.4622,15.4932,15.4622,15.4829,204200.0
2005-03-15 10:50:00,30.02,30.1,30.02,30.09,91500.0,15.4777,15.5189,15.4777,15.5138,91500.0
2005-03-15 11:00:00,30.09,30.11,30.06,30.06,54400.0,15.5138,15.5241,15.4983,15.4983,54400.0
2005-03-15 11:10:00,30.06,30.1,30.05,30.1,52400.0,15.4983,15.5189,15.4932,15.5189,52400.0
2005-03-15 11:20:00,30.09,30.12,30.08,30.09,60900.0,15.5138,15.5293,15.5086,15.5138,60900.0
2005-03-15 11:30:00,30.09,30.1,29.99,29.99,132400.0,15.5138,15.5189,15.4622,15.4622,132400.0
2005-03-15 11:40:00,29.98,29.99,29.9,29.93,96500.0,15.4571,15.4622,15.4158,15.4313,96500.0
2005-03-15 11:50:00,29.95,29.95,29.85,29.88,79900.0,15.4416,15.4416,15.3901,15.4055,79900.0
2005-03-15 12:00:00,29.88,29.88,29.78,29.81,107800.0,15.4055,15.4055,15.354,15.3694,107800.0
2005-03-15 12:10:00,29.8,29.86,29.76,29.86,63200.0,15.3643,15.3952,15.3436,15.3952,63200.0
2005-03-15 12:20:00,29.85,29.9,29.85,29.86,54100.0,15.3901,15.4158,15.3901,15.3952,54100.0
2005-03-15 12:30:00,29.86,29.88,29.84,29.85,51000.0,15.3952,15.4055,15.3849,15.3901,51000.0
2005-03-15 12:40:00,29.87,29.91,29.86,29.9,28100.0,15.4004,15.421,15.3952,15.4158,28100.0
2005-03-15 12:50:00,29.9,29.93,29.89,29.93,26600.0,15.4158,15.4313,15.4107,15.4313,26600.0
2005-03-15 13:00:00,29.93,29.93,29.87,29.87,49800.0,15.4313,15.4313,15.4004,15.4004,49800.0
2005-03-15 13:10:00,29.87,29.89,29.86,29.87,27200.0,15.4004,15.4107,15.3952,15.4004,27200.0
2005-03-15 13:20:00,29.87,29.89,29.85,29.87,92100.0,15.4004,15.4107,15.3901,15.4004,92100.0
2005-03-15 13:30:00,29.88,29.89,29.78,29.78,43300.0,15.4055,15.4107,15.354,15.354,43300.0
2005-03-15 13:40:00,29.75,29.76,29.72,29.74,60800.0,15.3385,15.3436,15.323,15.3333,60800.0
2005-03-15 13:50:00,29.72,29.76,29.71,29.74,44400.0,15.323,15.3436,15.3179,15.3333,44400.0
2005-03-15 14:00:00,29.73,29.82,29.72,29.77,54400.0,15.3282,15.3746,15.323,15.3488,54400.0
2005-03-15 14:10:00,29.78,29.78,29.72,29.73,73800.0,15.354,15.354,15.323,15.3282,73800.0
2005-03-15 14:20:00,29.73,29.77,29.69,29.76,83800.0,15.3282,15.3488,15.3076,15.3436,83800.0
2005-03-15 14:30:00,29.75,29.77,29.67,29.75,81600.0,15.3385,15.3488,15.2972,15.3385,81600.0
2005-03-15 14:40:00,29.76,29.82,29.7,29.75,99200.0,15.3436,15.3746,15.3127,15.3385,99200.0
2005-03-15 14:50:00,29.75,29.85,29.74,29.78,94900.0,15.3385,15.3901,15.3333,15.354,94900.0
2005-03-15 15:00:00,29.77,29.78,29.74,29.75,63100.0,15.3488,15.354,15.3333,15.3385,63100.0
2005-03-15 15:10:00,29.75,29.75,29.65,29.68,88000.0,15.3385,15.3385,15.2869,15.3024,88000.0
2005-03-15 15:20:00,29.68,29.7,29.68,29.69,59000.0,15.3024,15.3127,15.3024,15.3076,59000.0
2005-03-15 15:30:00,29.7,29.71,29.68,29.71,55500.0,15.3127,15.3179,15.3024,15.3179,55500.0
2005-03-15 15:40:00,29.7,29.7,29.62,29.63,145700.0,15.3127,15.3127,15.2715,15.2766,145700.0
2005-03-15 15:50:00,29.63,29.66,29.62,29.62,165700.0,15.2766,15.2921,15.2715,15.2715,165700.0
2005-03-16 09:30:00,29.46,29.51,29.32,29.47,180400.0,15.189,15.2148,15.1168,15.1941,180400.0
2005-03-16 09:40:00,29.47,29.5,29.43,29.49,71400.0,15.1941,15.2096,15.1735,15.2044,71400.0
2005-03-16 09:50:00,29.5,29.5,29.36,29.37,82100.0,15.2096,15.2096,15.1374,15.1426,82100.0
2005-03-16 10:00:00,29.37,29.45,29.31,29.44,181700.0,15.1426,15.1838,15.1116,15.1787,181700.0
2005-03-16 10:10:00,29.44,29.5,29.44,29.48,164100.0,15.1787,15.2096,15.1787,15.1993,164100.0
2005-03-16 10:20:00,29.48,29.48,29.44,29.46,89000.0,15.1993,15.1993,15.1787,15.189,89000.0
2005-03-16 10:30:00,29.46,29.46,29.31,29.33,147600.0,15.189,15.189,15.1116,15.122,147600.0
2005-03-16 10:40:00,29.32,29.33,29.25,29.25,127500.0,15.1168,15.122,15.0807,15.0807,127500.0
2005-03-16 10:50:00,29.25,29.28,29.22,29.24,132600.0,15.0807,15.0962,15.0652,15.0755,132600.0
2005-03-16 11:00:00,29.24,29.34,29.24,29.29,75200.0,15.0755,15.1271,15.0755,15.1013,75200.0
2005-03-16 11:10:00,29.29,29.3,29.25,29.27,104800.0,15.1013,15.1065,15.0807,15.091,104800.0
2005-03-16 11:20:00,29.27,29.36,29.26,29.36,92300.0,15.091,15.1374,15.0859,15.1374,92300.0
2005-03-16 11:30:00,29.36,29.44,29.34,29.42,102600.0,15.1374,15.1787,15.1271,15.1684,102600.0
2005-03-16 11:40:00,29.41,29.47,29.41,29.42,90700.0,15.1632,15.1941,15.1632,15.1684,90700.0
2005-03-16 11:50:00,29.43,29.53,29.41,29.42,128700.0,15.1735,15.2251,15.1632,15.1684,128700.0
2005-03-16 12:00:00,29.41,29.45,29.41,29.45,45500.0,15.1632,15.1838,15.1632,15.1838,45500.0
2005-03-16 12:10:00,29.45,29.48,29.43,29.48,47500.0,15.1838,15.1993,15.1735,15.1993,47500.0
2005-03-16 12:20:00,29.47,29.48,29.45,29.47,68700.0,15.1941,15.1993,15.1838,15.1941,68700.0
2005-03-16 12:30:00,29.48,29.48,29.43,29.45,67800.0,15.1993,15.1993,15.1735,15.1838,67800.0
2005-03-16 12:40:00,29.45,29.5,29.43,29.5,40400.0,15.1838,15.2096,15.1735,15.2096,40400.0
2005-03-16 12:50:00,29.5,29.6,29.49,29.6,54900.0,15.2096,15.2612,15.2044,15.2612,54900.0
2005-03-16 13:00:00,29.6,29.62,29.53,29.53,113700.0,15.2612,15.2715,15.2251,15.2251,113700.0
2005-03-16 13:10:00,29.53,29.55,29.51,29.52,32900.0,15.2251,15.2354,15.2148,15.2199,32900.0
2005-03-16 13:20:00,29.53,29.56,29.5,29.5,47500.0,15.2251,15.2405,15.2096,15.2096,47500.0
2005-03-16 13:30:00,29.5,29.5,29.46,29.47,47400.0,15.2096,15.2096,15.189,15.1941,47400.0
2005-03-16 13:40:00,29.47,29.5,29.46,29.47,35300.0,15.1941,15.2096,15.189,15.1941,35300.0
2005-03-16 13:50:00,29.48,29.48,29.46,29.47,55000.0,15.1993,15.1993,15.189,15.1941,55000.0
2005-03-16 14:00:00,29.48,29.48,29.43,29.44,52500.0,15.1993,15.1993,15.1735,15.1787,52500.0
2005-03-16 14:10:00,29.45,29.45,29.41,29.44,44800.0,15.1838,15.1838,15.1632,15.1787,44800.0
2005-03-16 14:20:00,29.44,29.48,29.44,29.45,47400.0,15.1787,15.1993,15.1787,15.1838,47400.0
2005-03-16 14:30:00,29.45,29.46,29.4,29.41,109300.0,15.1838,15.189,15.158,15.1632,109300.0
2005-03-16 14:40:00,29.41,29.43,29.38,29.39,68900.0,15.1632,15.1735,15.1477,15.1529,68900.0
2005-03-16 14:50:00,29.4,29.46,29.36,29.36,184000.0,15.158,15.189,15.1374,15.1374,184000.0
2005-03-16 15:00:00,29.37,29.4,29.34,29.37,105300.0,15.1426,15.158,15.1271,15.1426,105300.0
2005-03-16 15:10:00,29.36,29.4,29.36,29.39,77000.0,15.1374,15.158,15.1374,15.1529,77000.0
2005-03-16 15:20:00,29.39,29.39,29.31,29.35,95400.0,15.1529,15.1529,15.1116,15.1323,95400.0
2005-03-16 15:30:00,29.35,29.39,29.32,29.38,148600.0,15.1323,15.1529,15.1168,15.1477,148600.0
2005-03-16 15:40:00,29.37,29.44,29.37,29.43,143000.0,15.1426,15.1787,15.1426,15.1735,143000.0
2005-03-16 15:50:00,29.44,29.46,29.39,29.39,202600.0,15.1787,15.189,15.1529,15.1529,202600.0
2005-03-17 09:30:00,29.31,29.34,29.27,29.3,195900.0,15.1116,15.1271,15.091,15.1065,195900.0
2005-03-17 09:40:00,29.31,29.32,29.2,29.23,107800.0,15.1116,15.1168,15.0549,15.0704,107800.0
2005-03-17 09:50:00,29.23,29.26,29.22,29.24,66400.0,15.0704,15.0859,15.0652,15.0755,66400.0
2005-03-17 10:00:00,29.24,29.25,29.16,29.18,87300.0,15.0755,15.0807,15.0343,15.0446,87300.0
2005-03-17 10:10:00,29.17,29.19,29.11,29.12,155100.0,15.0395,15.0498,15.0085,15.0137,155100.0
2005-03-17 10:20:00,29.12,29.23,29.12,29.21,105100.0,15.0137,15.0704,15.0137,15.0601,105100.0
2005-03-17 10:30:00,29.21,29.24,29.18,29.18,55000.0,15.0601,15.0755,15.0446,15.0446,55000.0
2005-03-17 10:40:00,29.18,29.19,29.15,29.18,53000.0,15.0446,15.0498,15.0291,15.0446,53000.0
2005-03-17 10:50:00,29.18,29.26,29.18,29.26,125600.0,15.0446,15.0859,15.0446,15.0859,125600.0
2005-03-17 11:00:00,29.26,29.31,29.25,29.31,50200.0,15.0859,15.1116,15.0807,15.1116,50200.0
2005-03-17 11:10:00,29.31,29.35,29.28,29.32,63400.0,15.1116,15.1323,15.0962,15.1168,63400.0
2005-03-17 11:20:00,29.31,29.36,29.31,29.34,50300.0,15.1116,15.1374,15.1116,15.1271,50300.0
2005-03-17 11:30:00,29.34,29.35,29.3,29.33,75100.0,15.1271,15.1323,15.1065,15.122,75100.0
2005-03-17 11:40:00,29.32,29.35,29.3,29.33,51200.0,15.1168,15.1323,15.1065,15.122,51200.0
2005-03-17 11:50:00,29.34,29.34,29.28,29.29,38400.0,15.1271,15.1271,15.0962,15.1013,38400.0
2005-03-17 12:00:00,29.3,29.3,29.22,29.23,70700.0,15.1065,15.1065,15.0652,15.0704,70700.0
2005-03-17 12:10:00,29.24,29.25,29.22,29.24,47100.0,15.0755,15.0807,15.0652,15.0755,47100.0
2005-03-17 12:20:00,29.23,29.3,29.23,29.29,42300.0,15.0704,15.1065,15.0704,15.1013,42300.0
2005-03-17 12:30:00,29.3,29.33,29.27,29.31,72700.0,15.1065,15.122,15.091,15.1116,72700.0
2005-03-17 12:40:00,29.31,29.32,29.24,29.24,53400.0,15.1116,15.1168,15.0755,15.0755,53400.0
2005-03-17 12:50:00,29.25,29.28,29.22,29.24,43500.0,15.0807,15.0962,15.0652,15.0755,43500.0
2005-03-17 13:00:00,29.24,29.24,29.22,29.23,67600.0,15.0755,15.0755,15.0652,15.0704,67600.0
2005-03-17 13:10:00,29.23,29.25,29.19,29.19,87400.0,15.0704,15.0807,15.0498,15.0498,87400.0
2005-03-17 13:20:00,29.19,29.23,29.19,29.22,51600.0,15.0498,15.0704,15.0498,15.0652,51600.0
2005-03-17 13:30:00,29.22,29.24,29.21,29.21,85000.0,15.0652,15.0755,15.0601,15.0601,85000.0
2005-03-17 13:40:00,29.22,29.22,29.17,29.18,30000.0,15.0652,15.0652,15.0395,15.0446,30000.0
2005-03-17 13:50:00,29.17,29.19,29.15,29.15,87400.0,15.0395,15.0498,15.0291,15.0291,87400.0
2005-03-17 14:00:00,29.15,29.15,29.1,29.12,112500.0,15.0291,15.0291,15.0034,15.0137,112500.0
2005-03-17 14:10:00,29.12,29.15,29.12,29.15,61500.0,15.0137,15.0291,15.0137,15.0291,61500.0
2005-03-17 14:20:00,29.15,29.22,29.15,29.21,78000.0,15.0291,15.0652,15.0291,15.0601,78000.0
2005-03-17 14:30:00,29.21,29.27,29.2,29.21,92500.0,15.0601,15.091,15.0549,15.0601,92500.0
2005-03-17 14:40:00,29.21,29.22,29.18,29.19,96700.0,15.0601,15.0652,15.0446,15.0498,96700.0
2005-03-17 14:50:00,29.18,29.2,29.14,29.18,91300.0,15.0446,15.0549,15.024,15.0446,91300.0
2005-03-17 15:00:00,29.18,29.29,29.17,29.28,56200.0,15.0446,15.1013,15.0395,15.0962,56200.0
2005-03-17 15:10:00,29.28,29.29,29.25,29.27,75900.0,15.0962,15.1013,15.0807,15.091,75900.0
2005-03-17 15:20:00,29.26,29.27,29.23,29.23,71900.0,15.0859,15.091,15.0704,15.0704,71900.0
2005-03-17 15:30:00,29.23,29.27,29.23,29.27,68300.0,15.0704,15.091,15.0704,15.091,68300.0
2005-03-17 15:40:00,29.26,29.27,29.21,29.21,102000.0,15.0859,15.091,15.0601,15.0601,102000.0
2005-03-17 15:50:00,29.21,29.25,29.21,29.23,108000.0,15.0601,15.0807,15.0601,15.0704,108000.0
2005-03-18 09:30:00,29.0,29.2,29.0,29.18,1648900.0,14.9518,15.0549,14.9518,15.0446,1648900.0
2005-03-18 09:40:00,29.18,29.24,29.17,29.19,90200.0,15.0446,15.0755,15.0395,15.0498,90200.0
2005-03-18 09:50:00,29.18,29.19,29.12,29.12,627800.0,15.0446,15.0498,15.0137,15.0137,627800.0
2005-03-18 10:00:00,29.11,29.11,29.08,29.08,167300.0,15.0085,15.0085,14.9931,14.9931,167300.0
2005-03-18 10:10:00,29.09,29.12,29.02,29.02,162800.0,14.9982,15.0137,14.9621,14.9621,162800.0
2005-03-18 10:20:00,29.03,29.06,29.01,29.03,93900.0,14.9673,14.9827,14.957,14.9673,93900.0
2005-03-18 10:30:00,29.03,29.03,29.01,29.01,99400.0,14.9673,14.9673,14.957,14.957,99400.0
2005-03-18 10:40:00,29.01,29.02,29.0,29.01,124900.0,14.957,14.9621,14.9518,14.957,124900.0
2005-03-18 10:50:00,29.0,29.01,28.86,28.9,237600.0,14.9518,14.957,14.8796,14.9003,237600.0
2005-03-18 11:00:00,28.9,28.98,28.87,28.95,146500.0,14.9003,14.9415,14.8848,14.926,146500.0
2005-03-18 11:10:00,28.95,29.01,28.95,29.01,113100.0,14.926,14.957,14.926,14.957,113100.0
2005-03-18 11:20:00,29.01,29.1,29.0,29.08,147300.0,14.957,15.0034,14.9518,14.9931,147300.0
2005-03-18 11:30:00,29.08,29.11,29.07,29.1,185000.0,14.9931,15.0085,14.9879,15.0034,185000.0
2005-03-18 11:40:00,29.11,29.13,29.1,29.11,119400.0,15.0085,15.0188,15.0034,15.0085,119400.0
2005-03-18 11:50:00,29.11,29.16,29.11,29.16,76900.0,15.0085,15.0343,15.0085,15.0343,76900.0
2005-03-18 12:00:00,29.16,29.19,29.16,29.19,106500.0,15.0343,15.0498,15.0343,15.0498,106500.0
2005-03-18 12:10:00,29.18,29.22,29.18,29.22,79000.0,15.0446,15.0652,15.0446,15.0652,79000.0
2005-03-18 12:20:00,29.21,29.28,29.21,29.23,108400.0,15.0601,15.0962,15.0601,15.0704,108400.0
2005-03-18 12:30:00,29.24,29.26,29.21,29.26,67300.0,15.0755,15.0859,15.0601,15.0859,67300.0
2005-03-18 12:40:00,29.25,29.26,29.22,29.25,56400.0,15.0807,15.0859,15.0652,15.0807,56400.0
2005-03-18 12:50:00,29.25,29.29,29.24,29.25,67200.0,15.0807,15.1013,15.0755,15.0807,67200.0
2005-03-18 13:00:00,29.24,29.24,29.16,29.16,105800.0,15.0755,15.0755,15.0343,15.0343,105800.0
2005-03-18 13:10:00,29.17,29.2,29.16,29.18,75700.0,15.0395,15.0549,15.0343,15.0446,75700.0
2005-03-18 13:20:00,29.18,29.22,29.18,29.22,61700.0,15.0446,15.0652,15.0446,15.0652,61700.0
2005-03-18 13:30:00,29.21,29.26,29.21,29.25,108400.0,15.0601,15.0859,15.0601,15.0807,108400.0
2005-03-18 13:40:00,29.25,29.26,29.16,29.19,113800.0,15.0807,15.0859,15.0343,15.0498,113800.0
2005-03-18 13:50:00,29.19,29.2,29.14,29.2,123000.0,15.0498,15.0549,15.024,15.0549,123000.0
2005-03-18 14:00:00,29.2,29.27,29.19,29.26,240500.0,15.0549,15.091,15.0498,15.0859,240500.0
2005-03-18 14:10:00,29.26,29.27,29.21,29.21,59500.0,15.0859,15.091,15.0601,15.0601,59500.0
2005-03-18 14:20:00,29.21,29.26,29.2,29.26,46300.0,15.0601,15.0859,15.0549,15.0859,46300.0
2005-03-18 14:30:00,29.26,29.35,29.25,29.3,393900.0,15.0859,15.1323,15.0807,15.1065,393900.0
2005-03-18 14:40:00,29.31,29.31,29.21,29.22,80200.0,15.1116,15.1116,15.0601,15.0652,80200.0
2005-03-18 14:50:00,29.2,29.22,29.15,29.21,92800.0,15.0549,15.0652,15.0291,15.0601,92800.0
2005-03-18 15:00:00,29.21,29.22,29.16,29.19,134200.0,15.0601,15.0652,15.0343,15.0498,134200.0
2005-03-18 15:10:00,29.18,29.22,29.17,29.22,129400.0,15.0446,15.0652,15.0395,15.0652,129400.0
2005-03-18 15:20:00,29.21,29.26,29.18,29.25,112600.0,15.0601,15.0859,15.0446,15.0807,112600.0
2005-03-18 15:30:00,29.25,29.31,29.25,29.31,146400.0,15.0807,15.1116,15.0807,15.1116,146400.0
2005-03-18 15:40:00,29.29,29.35,29.26,29.34,189600.0,15.1013,15.1323,15.0859,15.1271,189600.0
2005-03-18 15:50:00,29.34,29.35,29.21,29.25,206700.0,15.1271,15.1323,15.0601,15.0807,206700.0
2005-03-21 09:30:00,29.18,29.23,29.15,29.18,170000.0,15.0446,15.0704,15.0291,15.0446,170000.0
2005-03-21 09:40:00,29.17,29.19,29.12,29.13,127200.0,15.0395,15.0498,15.0137,15.0188,127200.0
2005-03-21 09:50:00,29.13,29.19,29.08,29.08,93500.0,15.0188,15.0498,14.9931,14.9931,93500.0
2005-03-21 10:00:00,29.08,29.08,29.01,29.02,68400.0,14.9931,14.9931,14.957,14.9621,68400.0
2005-03-21 10:10:00,29.01,29.04,28.96,28.96,136300.0,14.957,14.9724,14.9312,14.9312,136300.0
2005-03-21 10:20:00,28.96,28.97,28.87,28.89,139300.0,14.9312,14.9363,14.8848,14.8951,139300.0
2005-03-21 10:30:00,28.88,28.88,28.76,28.79,143700.0,14.8899,14.8899,14.8281,14.8435,143700.0
2005-03-21 10:40:00,28.8,28.9,28.8,28.87,105200.0,14.8487,14.9003,14.8487,14.8848,105200.0
2005-03-21 10:50:00,28.87,28.93,28.86,28.93,74200.0,14.8848,14.9157,14.8796,14.9157,74200.0
2005-03-21 11:00:00,28.93,28.98,28.92,28.96,70900.0,14.9157,14.9415,14.9106,14.9312,70900.0
2005-03-21 11:10:00,28.96,28.97,28.92,28.97,87300.0,14.9312,14.9363,14.9106,14.9363,87300.0
2005-03-21 11:20:00,28.97,28.99,28.95,28.95,65500.0,14.9363,14.9467,14.926,14.926,65500.0
2005-03-21 11:30:00,28.95,28.97,28.94,28.97,52600.0,14.926,14.9363,14.9209,14.9363,52600.0
2005-03-21 11:40:00,28.97,28.99,28.96,28.98,34000.0,14.9363,14.9467,14.9312,14.9415,34000.0
2005-03-21 11:50:00,28.97,28.98,28.93,28.95,31500.0,14.9363,14.9415,14.9157,14.926,31500.0
2005-03-21 12:00:00,28.95,29.03,28.95,29.02,132500.0,14.926,14.9673,14.926,14.9621,132500.0
2005-03-21 12:10:00,29.02,29.12,29.0,29.1,83400.0,14.9621,15.0137,14.9518,15.0034,83400.0
2005-03-21 12:20:00,29.1,29.16,29.09,29.1,49700.0,15.0034,15.0343,14.9982,15.0034,49700.0
2005-03-21 12:30:00,29.1,29.1,29.06,29.08,21300.0,15.0034,15.0034,14.9827,14.9931,21300.0
2005-03-21 12:40:00,29.08,29.13,29.05,29.13,30100.0,14.9931,15.0188,14.9776,15.0188,30100.0
2005-03-21 12:50:00,29.12,29.13,29.1,29.1,35400.0,15.0137,15.0188,15.0034,15.0034,35400.0
2005-03-21 13:00:00,29.09,29.12,29.05,29.11,34900.0,14.9982,15.0137,14.9776,15.0085,34900.0
2005-03-21 13:10:00,29.11,29.12,29.05,29.05,39300.0,15.0085,15.0137,14.9776,14.9776,39300.0
2005-03-21 13:20:00,29.05,29.06,28.98,28.99,68800.0,14.9776,14.9827,14.9415,14.9467,68800.0
2005-03-21 13:30:00,28.98,29.01,28.98,29.0,137000.0,14.9415,14.957,14.9415,14.9518,137000.0
2005-03-21 13:40:00,29.0,29.04,28.98,28.98,126800.0,14.9518,14.9724,14.9415,14.9415,126800.0
2005-03-21 13:50:00,28.99,29.01,28.97,28.97,77800.0,14.9467,14.957,14.9363,14.9363,77800.0
2005-03-21 14:00:00,28.96,29.01,28.95,29.0,101100.0,14.9312,14.957,14.926,14.9518,101100.0
2005-03-21 14:10:00,28.99,29.0,28.97,28.99,95700.0,14.9467,14.9518,14.9363,14.9467,95700.0
2005-03-21 14:20:00,28.99,29.01,28.94,29.0,68700.0,14.9467,14.957,14.9209,14.9518,68700.0
2005-03-21 14:30:00,29.0,29.07,29.0,29.03,52100.0,14.9518,14.9879,14.9518,14.9673,52100.0
2005-03-21 14:40:00,29.02,29.05,29.01,29.01,45100.0,14.9621,14.9776,14.957,14.957,45100.0
2005-03-21 14:50:00,29.01,29.05,29.0,29.04,33300.0,14.957,14.9776,14.9518,14.9724,33300.0
2005-03-21 15:00:00,29.05,29.06,29.02,29.04,37400.0,14.9776,14.9827,14.9621,14.9724,37400.0
2005-03-21 15:10:00,29.02,29.03,28.99,29.02,40100.0,14.9621,14.9673,14.9467,14.9621,40100.0
2005-03-21 15:20:00,29.01,29.08,29.0,29.08,97300.0,14.957,14.9931,14.9518,14.9931,97300.0
2005-03-21 15:30:00,29.07,29.08,29.01,29.06,78300.0,14.9879,14.9931,14.957,14.9827,78300.0
2005-03-21 15:40:00,29.05,29.06,29.01,29.05,93100.0,14.9776,14.9827,14.957,14.9776,93100.0
2005-03-21 15:50:00,29.05,29.06,29.01,29.01,105300.0,14.9776,14.9827,14.957,14.957,105300.0
2005-03-22 09:30:00,28.85,28.89,28.83,28.89,173300.0,14.8745,14.8951,14.8642,14.8951,173300.0
2005-03-22 09:40:00,28.88,29.07,28.88,29.04,137400.0,14.8899,14.9879,14.8899,14.9724,137400.0
2005-03-22 09:50:00,29.05,29.05,28.93,28.98,174300.0,14.9776,14.9776,14.9157,14.9415,174300.0
2005-03-22 10:00:00,28.97,28.99,28.91,28.93,98400.0,14.9363,14.9467,14.9054,14.9157,98400.0
2005-03-22 10:10:00,28.93,28.96,28.92,28.96,120500.0,14.9157,14.9312,14.9106,14.9312,120500.0
2005-03-22 10:20:00,28.97,29.05,28.97,28.99,186700.0,14.9363,14.9776,14.9363,14.9467,186700.0
2005-03-22 10:30:00,29.0,29.03,28.96,28.96,102500.0,14.9518,14.9673,14.9312,14.9312,102500.0
2005-03-22 10:40:00,28.96,29.0,28.93,28.99,116100.0,14.9312,14.9518,14.9157,14.9467,116100.0
2005-03-22 10:50:00,28.99,29.0,28.96,28.98,115000.0,14.9467,14.9518,14.9312,14.9415,115000.0
2005-03-22 11:00:00,28.98,28.98,28.95,28.95,70100.0,14.9415,14.9415,14.926,14.926,70100.0
2005-03-22 11:10:00,28.95,28.95,28.93,28.93,74600.0,14.926,14.926,14.9157,14.9157,74600.0
2005-03-22 11:20:00,28.93,28.94,28.9,28.91,64800.0,14.9157,14.9209,14.9003,14.9054,64800.0
2005-03-22 11:30:00,28.91,28.92,28.9,28.92,79300.0,14.9054,14.9106,14.9003,14.9106,79300.0
2005-03-22 11:40:00,28.92,28.95,28.9,28.95,77900.0,14.9106,14.926,14.9003,14.926,77900.0
2005-03-22 11:50:00,28.94,28.95,28.91,28.91,41600.0,14.9209,14.926,14.9054,14.9054,41600.0
2005-03-22 12:00:00,28.91,28.92,28.9,28.9,152700.0,14.9054,14.9106,14.9003,14.9003,152700.0
2005-03-22 12:10:00,28.91,28.92,28.89,28.9,65400.0,14.9054,14.9106,14.8951,14.9003,65400.0
2005-03-22 12:20:00,28.9,28.92,28.9,28.92,34300.0,14.9003,14.9106,14.9003,14.9106,34300.0
2005-03-22 12:30:00,28.91,28.93,28.9,28.91,39700.0,14.9054,14.9157,14.9003,14.9054,39700.0
2005-03-22 12:40:00,28.92,28.92,28.9,28.92,95700.0,14.9106,14.9106,14.9003,14.9106,95700.0
2005-03-22 12:50:00,28.91,28.94,28.91,28.94,56400.0,14.9054,14.9209,14.9054,14.9209,56400.0
2005-03-22 13:00:00,28.93,28.96,28.92,28.96,115100.0,14.9157,14.9312,14.9106,14.9312,115100.0
2005-03-22 13:10:00,28.96,29.0,28.95,29.0,43900.0,14.9312,14.9518,14.926,14.9518,43900.0
2005-03-22 13:20:00,29.0,29.06,29.0,29.05,100700.0,14.9518,14.9827,14.9518,14.9776,100700.0
2005-03-22 13:30:00,29.04,29.05,29.01,29.01,205300.0,14.9724,14.9776,14.957,14.957,205300.0
2005-03-22 13:40:00,29.01,29.1,29.01,29.09,65600.0,14.957,15.0034,14.957,14.9982,65600.0
2005-03-22 13:50:00,29.09,29.13,29.09,29.12,48500.0,14.9982,15.0188,14.9982,15.0137,48500.0
2005-03-22 14:00:00,29.1,29.12,29.08,29.12,38700.0,15.0034,15.0137,14.9931,15.0137,38700.0
2005-03-22 14:10:00,29.12,29.14,29.05,29.07,123900.0,15.0137,15.024,14.9776,14.9879,123900.0
2005-03-22 14:20:00,29.04,29.05,28.91,28.92,344100.0,14.9724,14.9776,14.9054,14.9106,344100.0
2005-03-22 14:30:00,28.9,28.93,28.84,28.84,195300.0,14.9003,14.9157,14.8693,14.8693,195300.0
2005-03-22 14:40:00,28.84,28.85,28.5,28.62,320100.0,14.8693,14.8745,14.694,14.7559,320100.0
2005-03-22 14:50:00,28.63,28.76,28.58,28.74,226500.0,14.761,14.8281,14.7353,14.8178,226500.0
2005-03-22 15:00:00,28.74,28.74,28.67,28.68,139300.0,14.8178,14.8178,14.7817,14.7868,139300.0
2005-03-22 15:10:00,28.68,28.69,28.61,28.65,203600.0,14.7868,14.792,14.7507,14.7714,203600.0
2005-03-22 15:20:00,28.66,28.66,28.56,28.58,149700.0,14.7765,14.7765,14.725,14.7353,149700.0
2005-03-22 15:30:00,28.58,28.59,28.44,28.46,420200.0,14.7353,14.7404,14.6631,14.6734,420200.0
2005-03-22 15:40:00,28.47,28.48,28.39,28.48,366700.0,14.6786,14.6837,14.6373,14.6837,366700.0
2005-03-22 15:50:00,28.48,28.49,28.4,28.41,229800.0,14.6837,14.6889,14.6425,14.6476,229800.0
2005-03-23 09:30:00,28.44,28.5,28.43,28.44,240300.0,14.6631,14.694,14.6579,14.6631,240300.0
2005-03-23 09:40:00,28.43,28.48,28.38,28.48,143800.0,14.6579,14.6837,14.6321,14.6837,143800.0
2005-03-23 09:50:00,28.48,28.5,28.42,28.45,150000.0,14.6837,14.694,14.6528,14.6682,150000.0
2005-03-23 10:00:00,28.45,28.49,28.43,28.47,180300.0,14.6682,14.6889,14.6579,14.6786,180300.0
2005-03-23 10:10:00,28.47,28.5,28.42,28.44,204900.0,14.6786,14.694,14.6528,14.6631,204900.0
2005-03-23 10:20:00,28.44,28.47,28.38,28.39,144400.0,14.6631,14.6786,14.6321,14.6373,144400.0
2005-03-23 10:30:00,28.39,28.44,28.36,28.39,141500.0,14.6373,14.6631,14.6218,14.6373,141500.0
2005-03-23 10:40:00,28.38,28.46,28.35,28.44,162000.0,14.6321,14.6734,14.6167,14.6631,162000.0
2005-03-23 10:50:00,28.45,28.64,28.43,28.59,199200.0,14.6682,14.7662,14.6579,14.7404,199200.0
2005-03-23 11:00:00,28.58,28.58,28.52,28.53,123600.0,14.7353,14.7353,14.7043,14.7095,123600.0
2005-03-23 11:10:00,28.53,28.6,28.52,28.56,160800.0,14.7095,14.7456,14.7043,14.725,160800.0
2005-03-23 11:20:00,28.56,28.63,28.55,28.56,119700.0,14.725,14.761,14.7198,14.725,119700.0
2005-03-23 11:30:00,28.56,28.58,28.55,28.57,79300.0,14.725,14.7353,14.7198,14.7301,79300.0
2005-03-23 11:40:00,28.56,28.59,28.55,28.58,75100.0,14.725,14.7404,14.7198,14.7353,75100.0
2005-03-23 11:50:00,28.57,28.57,28.5,28.52,93400.0,14.7301,14.7301,14.694,14.7043,93400.0
2005-03-23 12:00:00,28.52,28.54,28.5,28.51,135400.0,14.7043,14.7146,14.694,14.6992,135400.0
2005-03-23 12:10:00,28.52,28.59,28.5,28.54,159100.0,14.7043,14.7404,14.694,14.7146,159100.0
2005-03-23 12:20:00,28.53,28.54,28.5,28.51,106900.0,14.7095,14.7146,14.694,14.6992,106900.0
2005-03-23 12:30:00,28.5,28.51,28.5,28.51,70600.0,14.694,14.6992,14.694,14.6992,70600.0
2005-03-23 12:40:00,28.5,28.52,28.5,28.52,83400.0,14.694,14.7043,14.694,14.7043,83400.0
2005-03-23 12:50:00,28.52,28.56,28.5,28.56,49200.0,14.7043,14.725,14.694,14.725,49200.0
2005-03-23 13:00:00,28.56,28.6,28.55,28.57,72500.0,14.725,14.7456,14.7198,14.7301,72500.0
2005-03-23 13:10:00,28.56,28.58,28.5,28.52,67700.0,14.725,14.7353,14.694,14.7043,67700.0
2005-03-23 13:20:00,28.51,28.52,28.5,28.5,73700.0,14.6992,14.7043,14.694,14.694,73700.0
2005-03-23 13:30:00,28.5,28.51,28.47,28.49,192200.0,14.694,14.6992,14.6786,14.6889,192200.0
2005-03-23 13:40:00,28.5,28.61,28.48,28.6,88500.0,14.694,14.7507,14.6837,14.7456,88500.0
2005-03-23 13:50:00,28.61,28.61,28.54,28.57,92900.0,14.7507,14.7507,14.7146,14.7301,92900.0
2005-03-23 14:00:00,28.57,28.57,28.49,28.53,176100.0,14.7301,14.7301,14.6889,14.7095,176100.0
2005-03-23 14:10:00,28.53,28.53,28.47,28.49,165600.0,14.7095,14.7095,14.6786,14.6889,165600.0
2005-03-23 14:20:00,28.48,28.5,28.48,28.49,58000.0,14.6837,14.694,14.6837,14.6889,58000.0
2005-03-23 14:30:00,28.5,28.52,28.45,28.46,84300.0,14.694,14.7043,14.6682,14.6734,84300.0
2005-03-23 14:40:00,28.46,28.48,28.45,28.46,66600.0,14.6734,14.6837,14.6682,14.6734,66600.0
2005-03-23 14:50:00,28.45,28.46,28.43,28.43,119000.0,14.6682,14.6734,14.6579,14.6579,119000.0
2005-03-23 15:00:00,28.44,28.44,28.39,28.41,78300.0,14.6631,14.6631,14.6373,14.6476,78300.0
2005-03-23 15:10:00,28.41,28.48,28.41,28.45,120000.0,14.6476,14.6837,14.6476,14.6682,120000.0
2005-03-23 15:20:00,28.45,28.48,28.4,28.48,120400.0,14.6682,14.6837,14.6425,14.6837,120400.0
2005-03-23 15:30:00,28.48,28.48,28.44,28.44,100300.0,14.6837,14.6837,14.6631,14.6631,100300.0
2005-03-23 15:40:00,28.44,28.46,28.43,28.43,148200.0,14.6631,14.6734,14.6579,14.6579,148200.0
2005-03-23 15:50:00,28.43,28.44,28.39,28.41,138500.0,14.6579,14.6631,14.6373,14.6476,138500.0
2005-03-24 09:30:00,28.43,28.49,28.39,28.48,158000.0,14.6579,14.6889,14.6373,14.6837,158000.0
2005-03-24 09:40:00,28.47,28.6,28.47,28.6,126200.0,14.6786,14.7456,14.6786,14.7456,126200.0
2005-03-24 09:50:00,28.6,28.75,28.56,28.64,115600.0,14.7456,14.8229,14.725,14.7662,115600.0
2005-03-24 10:00:00,28.65,28.72,28.6,28.72,148700.0,14.7714,14.8074,14.7456,14.8074,148700.0
2005-03-24 10:10:00,28.72,28.73,28.64,28.66,167600.0,14.8074,14.8126,14.7662,14.7765,167600.0
2005-03-24 10:20:00,28.66,28.67,28.61,28.64,91100.0,14.7765,14.7817,14.7507,14.7662,91100.0
2005-03-24 10:30:00,28.64,28.67,28.63,28.65,141700.0,14.7662,14.7817,14.761,14.7714,141700.0
2005-03-24 10:40:00,28.64,28.68,28.64,28.64,95400.0,14.7662,14.7868,14.7662,14.7662,95400.0
2005-03-24 10:50:00,28.64,28.65,28.61,28.62,70500.0,14.7662,14.7714,14.7507,14.7559,70500.0
2005-03-24 11:00:00,28.61,28.62,28.48,28.5,144300.0,14.7507,14.7559,14.6837,14.694,144300.0
2005-03-24 11:10:00,28.5,28.51,28.47,28.49,74300.0,14.694,14.6992,14.6786,14.6889,74300.0
2005-03-24 11:20:00,28.49,28.52,28.48,28.5,49500.0,14.6889,14.7043,14.6837,14.694,49500.0
2005-03-24 11:30:00,28.51,28.6,28.5,28.54,140100.0,14.6992,14.7456,14.694,14.7146,140100.0
2005-03-24 11:40:00,28.55,28.65,28.54,28.6,95700.0,14.7198,14.7714,14.7146,14.7456,95700.0
2005-03-24 11:50:00,28.6,28.62,28.55,28.55,50200.0,14.7456,14.7559,14.7198,14.7198,50200.0
2005-03-24 12:00:00,28.55,28.61,28.54,28.6,89500.0,14.7198,14.7507,14.7146,14.7456,89500.0
2005-03-24 12:10:00,28.6,28.64,28.59,28.59,58400.0,14.7456,14.7662,14.7404,14.7404,58400.0
2005-03-24 12:20:00,28.6,28.66,28.57,28.64,75400.0,14.7456,14.7765,14.7301,14.7662,75400.0
2005-03-24 12:30:00,28.64,28.69,28.63,28.68,64500.0,14.7662,14.792,14.761,14.7868,64500.0
2005-03-24 12:40:00,28.68,28.69,28.6,28.61,34800.0,14.7868,14.792,14.7456,14.7507,34800.0
2005-03-24 12:50:00,28.6,28.6,28.55,28.56,41000.0,14.7456,14.7456,14.7198,14.725,41000.0
2005-03-24 13:00:00,28.55,28.57,28.54,28.57,34600.0,14.7198,14.7301,14.7146,14.7301,34600.0
2005-03-24 13:10:00,28.56,28.58,28.52,28.54,50300.0,14.725,14.7353,14.7043,14.7146,50300.0
2005-03-24 13:20:00,28.53,28.55,28.5,28.51,107200.0,14.7095,14.7198,14.694,14.6992,107200.0
2005-03-24 13:30:00,28.52,28.57,28.52,28.56,57700.0,14.7043,14.7301,14.7043,14.725,57700.0
2005-03-24 13:40:00,28.56,28.56,28.52,28.52,40800.0,14.725,14.725,14.7043,14.7043,40800.0
2005-03-24 13:50:00,28.52,28.56,28.44,28.46,92800.0,14.7043,14.725,14.6631,14.6734,92800.0
2005-03-24 14:00:00,28.46,28.49,28.45,28.48,64000.0,14.6734,14.6889,14.6682,14.6837,64000.0
2005-03-24 14:10:00,28.48,28.52,28.47,28.51,57800.0,14.6837,14.7043,14.6786,14.6992,57800.0
2005-03-24 14:20:00,28.51,28.51,28.45,28.46,45300.0,14.6992,14.6992,14.6682,14.6734,45300.0
2005-03-24 14:30:00,28.45,28.47,28.44,28.47,68700.0,14.6682,14.6786,14.6631,14.6786,68700.0
2005-03-24 14:40:00,28.46,28.48,28.44,28.44,54100.0,14.6734,14.6837,14.6631,14.6631,54100.0
2005-03-24 14:50:00,28.44,28.49,28.44,28.46,58700.0,14.6631,14.6889,14.6631,14.6734,58700.0
2005-03-24 15:00:00,28.47,28.48,28.4,28.41,59900.0,14.6786,14.6837,14.6425,14.6476,59900.0
2005-03-24 15:10:00,28.4,28.41,28.35,28.35,101200.0,14.6425,14.6476,14.6167,14.6167,101200.0
2005-03-24 15:20:00,28.35,28.37,28.31,28.34,87800.0,14.6167,14.627,14.5961,14.6115,87800.0
2005-03-24 15:30:00,28.33,28.35,28.31,28.32,149700.0,14.6064,14.6167,14.5961,14.6012,149700.0
2005-03-24 15:40:00,28.31,28.35,28.29,28.3,250800.0,14.5961,14.6167,14.5857,14.5909,250800.0
2005-03-24 15:50:00,28.35,28.35,28.28,28.3,229400.0,14.6167,14.6167,14.5806,14.5909,229400.0
2005-03-28 09:30:00,28.55,28.55,28.41,28.52,200900.0,14.7198,14.7198,14.6476,14.7043,200900.0
2005-03-28 09:40:00,28.52,28.71,28.52,28.58,127500.0,14.7043,14.8023,14.7043,14.7353,127500.0
2005-03-28 09:50:00,28.58,28.64,28.56,28.62,66700.0,14.7353,14.7662,14.725,14.7559,66700.0
2005-03-28 10:00:00,28.63,28.71,28.62,28.65,146200.0,14.761,14.8023,14.7559,14.7714,146200.0
2005-03-28 10:10:00,28.65,28.68,28.61,28.66,82900.0,14.7714,14.7868,14.7507,14.7765,82900.0
2005-03-28 10:20:00,28.66,28.67,28.54,28.55,131200.0,14.7765,14.7817,14.7146,14.7198,131200.0
2005-03-28 10:30:00,28.56,28.62,28.55,28.61,121900.0,14.725,14.7559,14.7198,14.7507,121900.0
2005-03-28 10:40:00,28.62,28.62,28.57,28.59,62000.0,14.7559,14.7559,14.7301,14.7404,62000.0
2005-03-28 10:50:00,28.59,28.61,28.55,28.56,106200.0,14.7404,14.7507,14.7198,14.725,106200.0
2005-03-28 11:00:00,28.56,28.57,28.55,28.56,40300.0,14.725,14.7301,14.7198,14.725,40300.0
2005-03-28 11:10:00,28.55,28.59,28.55,28.58,87400.0,14.7198,14.7404,14.7198,14.7353,87400.0
2005-03-28 11:20:00,28.58,28.61,28.57,28.61,95600.0,14.7353,14.7507,14.7301,14.7507,95600.0
2005-03-28 11:30:00,28.61,28.63,28.55,28.57,67900.0,14.7507,14.761,14.7198,14.7301,67900.0
2005-03-28 11:40:00,28.57,28.57,28.52,28.53,38700.0,14.7301,14.7301,14.7043,14.7095,38700.0
2005-03-28 11:50:00,28.54,28.58,28.5,28.57,50800.0,14.7146,14.7353,14.694,14.7301,50800.0
2005-03-28 12:00:00,28.56,28.57,28.51,28.54,41700.0,14.725,14.7301,14.6992,14.7146,41700.0
2005-03-28 12:10:00,28.55,28.56,28.5,28.53,63100.0,14.7198,14.725,14.694,14.7095,63100.0
2005-03-28 12:20:00,28.52,28.58,28.52,28.56,51500.0,14.7043,14.7353,14.7043,14.725,51500.0
2005-03-28 12:30:00,28.56,28.6,28.55,28.6,51000.0,14.725,14.7456,14.7198,14.7456,51000.0
2005-03-28 12:40:00,28.59,28.6,28.55,28.56,43200.0,14.7404,14.7456,14.7198,14.725,43200.0
2005-03-28 12:50:00,28.56,28.57,28.52,28.53,38700.0,14.725,14.7301,14.7043,14.7095,38700.0
2005-03-28 13:00:00,28.53,28.57,28.52,28.56,31600.0,14.7095,14.7301,14.7043,14.725,31600.0
2005-03-28 13:10:00,28.55,28.58,28.51,28.51,53700.0,14.7198,14.7353,14.6992,14.6992,53700.0
2005-03-28 13:20:00,28.51,28.52,28.5,28.51,67000.0,14.6992,14.7043,14.694,14.6992,67000.0
2005-03-28 13:30:00,28.52,28.55,28.51,28.52,62700.0,14.7043,14.7198,14.6992,14.7043,62700.0
2005-03-28 13:40:00,28.52,28.57,28.52,28.54,125100.0,14.7043,14.7301,14.7043,14.7146,125100.0
2005-03-28 13:50:00,28.54,28.55,28.47,28.48,76900.0,14.7146,14.7198,14.6786,14.6837,76900.0
2005-03-28 14:00:00,28.48,28.49,28.46,28.49,68000.0,14.6837,14.6889,14.6734,14.6889,68000.0
2005-03-28 14:10:00,28.49,28.51,28.46,28.47,65900.0,14.6889,14.6992,14.6734,14.6786,65900.0
2005-03-28 14:20:00,28.47,28.6,28.46,28.6,98100.0,14.6786,14.7456,14.6734,14.7456,98100.0
2005-03-28 14:30:00,28.59,28.6,28.56,28.58,108300.0,14.7404,14.7456,14.725,14.7353,108300.0
2005-03-28 14:40:00,28.59,28.6,28.55,28.57,117200.0,14.7404,14.7456,14.7198,14.7301,117200.0
2005-03-28 14:50:00,28.56,28.59,28.53,28.53,112800.0,14.725,14.7404,14.7095,14.7095,112800.0
2005-03-28 15:00:00,28.53,28.56,28.51,28.54,136600.0,14.7095,14.725,14.6992,14.7146,136600.0
2005-03-28 15:10:00,28.54,28.55,28.49,28.49,154500.0,14.7146,14.7198,14.6889,14.6889,154500.0
2005-03-28 15:20:00,28.49,28.5,28.45,28.46,185200.0,14.6889,14.694,14.6682,14.6734,185200.0
2005-03-28 15:30:00,28.47,28.5,28.45,28.49,102100.0,14.6786,14.694,14.6682,14.6889,102100.0
2005-03-28 15:40:00,28.49,28.51,28.46,28.49,125400.0,14.6889,14.6992,14.6734,14.6889,125400.0
2005-03-28 15:50:00,28.49,28.5,28.43,28.44,209500.0,14.6889,14.694,14.6579,14.6631,209500.0
2005-03-29 09:30:00,28.25,28.34,28.2,28.3,239400.0,14.7194,14.7663,14.6934,14.7455,239400.0
2005-03-29 09:40:00,28.3,28.42,28.29,28.41,117400.0,14.7455,14.808,14.7403,14.8028,117400.0
2005-03-29 09:50:00,28.39,28.43,28.32,28.35,159400.0,14.7924,14.8132,14.7559,14.7715,159400.0
2005-03-29 10:00:00,28.35,28.45,28.33,28.4,251800.0,14.7715,14.8236,14.7611,14.7976,251800.0
2005-03-29 10:10:00,28.4,28.46,28.39,28.45,139200.0,14.7976,14.8288,14.7924,14.8236,139200.0
2005-03-29 10:20:00,28.46,28.53,28.45,28.52,127000.0,14.8288,14.8653,14.8236,14.8601,127000.0
2005-03-29 10:30:00,28.52,28.59,28.5,28.59,101900.0,14.8601,14.8966,14.8497,14.8966,101900.0
2005-03-29 10:40:00,28.59,28.75,28.59,28.73,188900.0,14.8966,14.9799,14.8966,14.9695,188900.0
2005-03-29 10:50:00,28.73,28.73,28.71,28.72,127800.0,14.9695,14.9695,14.9591,14.9643,127800.0
2005-03-29 11:00:00,28.72,28.75,28.72,28.74,72500.0,14.9643,14.9799,14.9643,14.9747,72500.0
2005-03-29 11:10:00,28.73,28.74,28.67,28.68,82000.0,14.9695,14.9747,14.9383,14.9435,82000.0
2005-03-29 11:20:00,28.68,28.73,28.67,28.7,254600.0,14.9435,14.9695,14.9383,14.9539,254600.0
2005-03-29 11:30:00,28.7,28.71,28.69,28.69,71800.0,14.9539,14.9591,14.9487,14.9487,71800.0
2005-03-29 11:40:00,28.69,28.7,28.69,28.7,69800.0,14.9487,14.9539,14.9487,14.9539,69800.0
2005-03-29 11:50:00,28.69,28.7,28.69,28.7,250000.0,14.9487,14.9539,14.9487,14.9539,250000.0
2005-03-29 12:00:00,28.7,28.72,28.69,28.7,97600.0,14.9539,14.9643,14.9487,14.9539,97600.0
2005-03-29 12:10:00,28.7,28.71,28.67,28.69,69500.0,14.9539,14.9591,14.9383,14.9487,69500.0
2005-03-29 12:20:00,28.69,28.71,28.66,28.71,57300.0,14.9487,14.9591,14.933,14.9591,57300.0
2005-03-29 12:30:00,28.71,28.73,28.7,28.73,46300.0,14.9591,14.9695,14.9539,14.9695,46300.0
2005-03-29 12:40:00,28.73,28.74,28.73,28.73,114800.0,14.9695,14.9747,14.9695,14.9695,114800.0
2005-03-29 12:50:00,28.73,28.75,28.71,28.74,95600.0,14.9695,14.9799,14.9591,14.9747,95600.0
2005-03-29 13:00:00,28.74,28.75,28.7,28.7,43500.0,14.9747,14.9799,14.9539,14.9539,43500.0
2005-03-29 13:10:00,28.7,28.71,28.61,28.61,112900.0,14.9539,14.9591,14.907,14.907,112900.0
2005-03-29 13:20:00,28.61,28.61,28.54,28.56,114700.0,14.907,14.907,14.8705,14.8809,114700.0
2005-03-29 13:30:00,28.57,28.6,28.57,28.58,74500.0,14.8861,14.9018,14.8861,14.8914,74500.0
2005-03-29 13:40:00,28.58,28.59,28.54,28.54,104400.0,14.8914,14.8966,14.8705,14.8705,104400.0
2005-03-29 13:50:00,28.55,28.56,28.52,28.53,107500.0,14.8757,14.8809,14.8601,14.8653,107500.0
2005-03-29 14:00:00,28.53,28.54,28.45,28.5,101200.0,14.8653,14.8705,14.8236,14.8497,101200.0
2005-03-29 14:10:00,28.49,28.51,28.45,28.46,111300.0,14.8445,14.8549,14.8236,14.8288,111300.0
2005-03-29 14:20:00,28.46,28.5,28.4,28.49,106200.0,14.8288,14.8497,14.7976,14.8445,106200.0
2005-03-29 14:30:00,28.5,28.51,28.48,28.51,63200.0,14.8497,14.8549,14.8393,14.8549,63200.0
2005-03-29 14:40:00,28.51,28.58,28.49,28.57,130800.0,14.8549,14.8914,14.8445,14.8861,130800.0
2005-03-29 14:50:00,28.58,28.61,28.57,28.57,157600.0,14.8914,14.907,14.8861,14.8861,157600.0
2005-03-29 15:00:00,28.59,28.59,28.49,28.49,80600.0,14.8966,14.8966,14.8445,14.8445,80600.0
2005-03-29 15:10:00,28.5,28.51,28.38,28.42,183500.0,14.8497,14.8549,14.7872,14.808,183500.0
2005-03-29 15:20:00,28.43,28.43,28.34,28.37,198700.0,14.8132,14.8132,14.7663,14.7819,198700.0
2005-03-29 15:30:00,28.37,28.4,28.32,28.32,190000.0,14.7819,14.7976,14.7559,14.7559,190000.0
2005-03-29 15:40:00,28.32,28.33,28.25,28.28,141500.0,14.7559,14.7611,14.7194,14.735,141500.0
2005-03-29 15:50:00,28.27,28.34,28.27,28.34,251400.0,14.7298,14.7663,14.7298,14.7663,251400.0
2005-03-30 09:30:00,28.3,28.45,28.3,28.32,148000.0,14.7455,14.8236,14.7455,14.7559,148000.0
2005-03-30 09:40:00,28.32,28.45,28.31,28.33,237200.0,14.7559,14.8236,14.7507,14.7611,237200.0
2005-03-30 09:50:00,28.34,28.36,28.17,28.26,190800.0,14.7663,14.7767,14.6777,14.7246,190800.0
2005-03-30 10:00:00,28.25,28.34,28.19,28.34,98600.0,14.7194,14.7663,14.6882,14.7663,98600.0
2005-03-30 10:10:00,28.35,28.44,28.28,28.39,280200.0,14.7715,14.8184,14.735,14.7924,280200.0
2005-03-30 10:20:00,28.38,28.39,28.31,28.35,137300.0,14.7872,14.7924,14.7507,14.7715,137300.0
2005-03-30 10:30:00,28.35,28.42,28.35,28.4,107600.0,14.7715,14.808,14.7715,14.7976,107600.0
2005-03-30 10:40:00,28.4,28.48,28.38,28.45,87600.0,14.7976,14.8393,14.7872,14.8236,87600.0
2005-03-30 10:50:00,28.46,28.49,28.43,28.46,121200.0,14.8288,14.8445,14.8132,14.8288,121200.0
2005-03-30 11:00:00,28.47,28.49,28.44,28.46,97800.0,14.834,14.8445,14.8184,14.8288,97800.0
2005-03-30 11:10:00,28.48,28.49,28.47,28.48,39800.0,14.8393,14.8445,14.834,14.8393,39800.0
2005-03-30 11:20:00,28.48,28.5,28.45,28.48,113900.0,14.8393,14.8497,14.8236,14.8393,113900.0
2005-03-30 11:30:00,28.49,28.54,28.48,28.5,102700.0,14.8445,14.8705,14.8393,14.8497,102700.0
2005-03-30 11:40:00,28.5,28.59,28.48,28.55,79100.0,14.8497,14.8966,14.8393,14.8757,79100.0
2005-03-30 11:50:00,28.54,28.65,28.54,28.62,71700.0,14.8705,14.9278,14.8705,14.9122,71700.0
2005-03-30 12:00:00,28.62,28.62,28.59,28.6,137300.0,14.9122,14.9122,14.8966,14.9018,137300.0
2005-03-30 12:10:00,28.61,28.62,28.58,28.6,142700.0,14.907,14.9122,14.8914,14.9018,142700.0
2005-03-30 12:20:00,28.6,28.65,28.59,28.64,48900.0,14.9018,14.9278,14.8966,14.9226,48900.0
2005-03-30 12:30:00,28.65,28.67,28.61,28.62,180900.0,14.9278,14.9383,14.907,14.9122,180900.0
2005-03-30 12:40:00,28.62,28.65,28.6,28.63,148600.0,14.9122,14.9278,14.9018,14.9174,148600.0
2005-03-30 12:50:00,28.63,28.64,28.59,28.59,91500.0,14.9174,14.9226,14.8966,14.8966,91500.0
2005-03-30 13:00:00,28.6,28.62,28.59,28.61,28000.0,14.9018,14.9122,14.8966,14.907,28000.0
2005-03-30 13:10:00,28.6,28.6,28.58,28.6,83000.0,14.9018,14.9018,14.8914,14.9018,83000.0
2005-03-30 13:20:00,28.6,28.64,28.59,28.63,120500.0,14.9018,14.9226,14.8966,14.9174,120500.0
2005-03-30 13:30:00,28.63,28.65,28.62,28.62,76200.0,14.9174,14.9278,14.9122,14.9122,76200.0
2005-03-30 13:40:00,28.62,28.66,28.61,28.65,95700.0,14.9122,14.933,14.907,14.9278,95700.0
2005-03-30 13:50:00,28.64,28.67,28.63,28.66,132800.0,14.9226,14.9383,14.9174,14.933,132800.0
2005-03-30 14:00:00,28.67,28.72,28.67,28.7,91000.0,14.9383,14.9643,14.9383,14.9539,91000.0
2005-03-30 14:10:00,28.7,28.7,28.65,28.67,90000.0,14.9539,14.9539,14.9278,14.9383,90000.0
2005-03-30 14:20:00,28.68,28.68,28.6,28.63,82700.0,14.9435,14.9435,14.9018,14.9174,82700.0
2005-03-30 14:30:00,28.63,28.67,28.61,28.66,45200.0,14.9174,14.9383,14.907,14.933,45200.0
2005-03-30 14:40:00,28.66,28.67,28.56,28.61,93000.0,14.933,14.9383,14.8809,14.907,93000.0
2005-03-30 14:50:00,28.61,28.64,28.59,28.62,46100.0,14.907,14.9226,14.8966,14.9122,46100.0
2005-03-30 15:00:00,28.6,28.67,28.6,28.65,78600.0,14.9018,14.9383,14.9018,14.9278,78600.0
2005-03-30 15:10:00,28.66,28.66,28.63,28.65,82200.0,14.933,14.933,14.9174,14.9278,82200.0
2005-03-30 15:20:00,28.65,28.66,28.62,28.63,104200.0,14.9278,14.933,14.9122,14.9174,104200.0
2005-03-30 15:30:00,28.63,28.64,28.58,28.6,131100.0,14.9174,14.9226,14.8914,14.9018,131100.0
2005-03-30 15:40:00,28.6,28.65,28.6,28.65,149300.0,14.9018,14.9278,14.9018,14.9278,149300.0
2005-03-30 15:50:00,28.64,28.67,28.62,28.64,174700.0,14.9226,14.9383,14.9122,14.9226,174700.0
2005-03-31 09:30:00,28.6,28.61,28.59,28.61,144400.0,14.9018,14.907,14.8966,14.907,144400.0
2005-03-31 09:40:00,28.61,29.0,28.61,28.96,129900.0,14.907,15.1102,14.907,15.0894,129900.0
2005-03-31 09:50:00,28.92,28.93,28.81,28.83,344900.0,15.0685,15.0737,15.0112,15.0216,344900.0
2005-03-31 10:00:00,28.82,28.82,28.59,28.59,373500.0,15.0164,15.0164,14.8966,14.8966,373500.0
2005-03-31 10:10:00,28.59,28.66,28.58,28.6,224600.0,14.8966,14.933,14.8914,14.9018,224600.0
2005-03-31 10:20:00,28.59,28.62,28.57,28.59,135500.0,14.8966,14.9122,14.8861,14.8966,135500.0
2005-03-31 10:30:00,28.59,28.62,28.54,28.57,166500.0,14.8966,14.9122,14.8705,14.8861,166500.0
2005-03-31 10:40:00,28.57,28.61,28.55,28.61,81300.0,14.8861,14.907,14.8757,14.907,81300.0
2005-03-31 10:50:00,28.61,28.62,28.57,28.6,157100.0,14.907,14.9122,14.8861,14.9018,157100.0
2005-03-31 11:00:00,28.61,28.64,28.59,28.61,91900.0,14.907,14.9226,14.8966,14.907,91900.0
2005-03-31 11:10:00,28.62,28.67,28.6,28.64,127400.0,14.9122,14.9383,14.9018,14.9226,127400.0
2005-03-31 11:20:00,28.64,28.69,28.64,28.68,153300.0,14.9226,14.9487,14.9226,14.9435,153300.0
2005-03-31 11:30:00,28.68,28.74,28.67,28.72,67900.0,14.9435,14.9747,14.9383,14.9643,67900.0
2005-03-31 11:40:00,28.72,28.74,28.7,28.7,47300.0,14.9643,14.9747,14.9539,14.9539,47300.0
2005-03-31 11:50:00,28.71,28.71,28.68,28.68,77900.0,14.9591,14.9591,14.9435,14.9435,77900.0
2005-03-31 12:00:00,28.69,28.7,28.66,28.7,80900.0,14.9487,14.9539,14.933,14.9539,80900.0
2005-03-31 12:10:00,28.71,28.71,28.65,28.65,116600.0,14.9591,14.9591,14.9278,14.9278,116600.0
2005-03-31 12:20:00,28.65,28.68,28.65,28.68,69700.0,14.9278,14.9435,14.9278,14.9435,69700.0
2005-03-31 12:30:00,28.67,28.71,28.67,28.7,83100.0,14.9383,14.9591,14.9383,14.9539,83100.0
2005-03-31 12:40:00,28.71,28.72,28.69,28.7,54400.0,14.9591,14.9643,14.9487,14.9539,54400.0
2005-03-31 12:50:00,28.7,28.73,28.68,28.72,100300.0,14.9539,14.9695,14.9435,14.9643,100300.0
2005-03-31 13:00:00,28.72,28.73,28.7,28.71,28400.0,14.9643,14.9695,14.9539,14.9591,28400.0
2005-03-31 13:10:00,28.72,28.73,28.69,28.69,126700.0,14.9643,14.9695,14.9487,14.9487,126700.0
2005-03-31 13:20:00,28.69,28.71,28.67,28.69,37900.0,14.9487,14.9591,14.9383,14.9487,37900.0
2005-03-31 13:30:00,28.69,28.71,28.67,28.7,61500.0,14.9487,14.9591,14.9383,14.9539,61500.0
2005-03-31 13:40:00,28.7,28.72,28.7,28.7,85500.0,14.9539,14.9643,14.9539,14.9539,85500.0
2005-03-31 13:50:00,28.71,28.74,28.7,28.74,52600.0,14.9591,14.9747,14.9539,14.9747,52600.0
2005-03-31 14:00:00,28.73,28.76,28.72,28.73,76600.0,14.9695,14.9851,14.9643,14.9695,76600.0
2005-03-31 14:10:00,28.73,28.76,28.7,28.75,160200.0,14.9695,14.9851,14.9539,14.9799,160200.0
2005-03-31 14:20:00,28.75,28.75,28.73,28.74,47800.0,14.9799,14.9799,14.9695,14.9747,47800.0
2005-03-31 14:30:00,28.74,28.79,28.74,28.79,153500.0,14.9747,15.0008,14.9747,15.0008,153500.0
2005-03-31 14:40:00,28.79,28.82,28.79,28.81,184800.0,15.0008,15.0164,15.0008,15.0112,184800.0
2005-03-31 14:50:00,28.81,28.82,28.78,28.81,99400.0,15.0112,15.0164,14.9956,15.0112,99400.0
2005-03-31 15:00:00,28.79,28.83,28.79,28.81,152100.0,15.0008,15.0216,15.0008,15.0112,152100.0
2005-03-31 15:10:00,28.81,28.83,28.8,28.83,120700.0,15.0112,15.0216,15.006,15.0216,120700.0
2005-03-31 15:20:00,28.82,28.86,28.82,28.84,151300.0,15.0164,15.0373,15.0164,15.0268,151300.0
2005-03-31 15:30:00,28.84,28.86,28.81,28.82,216700.0,15.0268,15.0373,15.0112,15.0164,216700.0
2005-03-31 15:40:00,28.83,28.86,28.79,28.83,243800.0,15.0216,15.0373,15.0008,15.0216,243800.0
2005-03-31 15:50:00,28.84,28.86,28.64,28.81,550500.0,15.0268,15.0373,14.9226,15.0112,550500.0
2005-04-01 09:30:00,28.95,29.04,28.95,29.03,142200.0,15.0841,15.131,15.0841,15.1258,142200.0
2005-04-01 09:40:00,29.04,29.09,28.99,29.06,214600.0,15.131,15.1571,15.105,15.1415,214600.0
2005-04-01 09:50:00,29.06,29.09,28.99,29.0,249900.0,15.1415,15.1571,15.105,15.1102,249900.0
2005-04-01 10:00:00,29.01,29.02,28.85,28.88,210100.0,15.1154,15.1206,15.032,15.0477,210100.0
2005-04-01 10:10:00,28.88,28.9,28.79,28.8,226900.0,15.0477,15.0581,15.0008,15.006,226900.0
2005-04-01 10:20:00,28.8,28.81,28.74,28.78,225100.0,15.006,15.0112,14.9747,14.9956,225100.0
2005-04-01 10:30:00,28.78,28.87,28.78,28.85,108000.0,14.9956,15.0425,14.9956,15.032,108000.0
2005-04-01 10:40:00,28.84,28.87,28.78,28.79,60300.0,15.0268,15.0425,14.9956,15.0008,60300.0
2005-04-01 10:50:00,28.79,28.86,28.77,28.78,194300.0,15.0008,15.0373,14.9904,14.9956,194300.0
2005-04-01 11:00:00,28.78,28.83,28.78,28.83,206000.0,14.9956,15.0216,14.9956,15.0216,206000.0
2005-04-01 11:10:00,28.82,28.82,28.75,28.79,66000.0,15.0164,15.0164,14.9799,15.0008,66000.0
2005-04-01 11:20:00,28.79,28.83,28.75,28.8,140300.0,15.0008,15.0216,14.9799,15.006,140300.0
2005-04-01 11:30:00,28.8,28.85,28.79,28.81,313400.0,15.006,15.032,15.0008,15.0112,313400.0
2005-04-01 11:40:00,28.81,28.81,28.74,28.76,50200.0,15.0112,15.0112,14.9747,14.9851,50200.0
2005-04-01 11:50:00,28.77,28.8,28.75,28.79,94200.0,14.9904,15.006,14.9799,15.0008,94200.0
2005-04-01 12:00:00,28.79,28.8,28.74,28.74,74400.0,15.0008,15.006,14.9747,14.9747,74400.0
2005-04-01 12:10:00,28.74,28.75,28.64,28.64,81300.0,14.9747,14.9799,14.9226,14.9226,81300.0
2005-04-01 12:20:00,28.64,28.7,28.62,28.62,61800.0,14.9226,14.9539,14.9122,14.9122,61800.0
2005-04-01 12:30:00,28.62,28.63,28.55,28.61,66300.0,14.9122,14.9174,14.8757,14.907,66300.0
2005-04-01 12:40:00,28.61,28.63,28.56,28.57,97900.0,14.907,14.9174,14.8809,14.8861,97900.0
2005-04-01 12:50:00,28.57,28.59,28.5,28.59,96600.0,14.8861,14.8966,14.8497,14.8966,96600.0
2005-04-01 13:00:00,28.58,28.58,28.53,28.54,83200.0,14.8914,14.8914,14.8653,14.8705,83200.0
2005-04-01 13:10:00,28.54,28.56,28.53,28.54,56700.0,14.8705,14.8809,14.8653,14.8705,56700.0
2005-04-01 13:20:00,28.55,28.58,28.51,28.57,153100.0,14.8757,14.8914,14.8549,14.8861,153100.0
2005-04-01 13:30:00,28.58,28.59,28.45,28.53,106300.0,14.8914,14.8966,14.8236,14.8653,106300.0
2005-04-01 13:40:00,28.53,28.56,28.51,28.55,76500.0,14.8653,14.8809,14.8549,14.8757,76500.0
2005-04-01 13:50:00,28.55,28.56,28.47,28.52,95200.0,14.8757,14.8809,14.834,14.8601,95200.0
2005-04-01 14:00:00,28.53,28.53,28.46,28.49,82700.0,14.8653,14.8653,14.8288,14.8445,82700.0
2005-04-01 14:10:00,28.5,28.57,28.49,28.56,66500.0,14.8497,14.8861,14.8445,14.8809,66500.0
2005-04-01 14:20:00,28.56,28.56,28.5,28.5,147900.0,14.8809,14.8809,14.8497,14.8497,147900.0
2005-04-01 14:30:00,28.49,28.55,28.49,28.51,38500.0,14.8445,14.8757,14.8445,14.8549,38500.0
2005-04-01 14:40:00,28.51,28.51,28.45,28.46,82500.0,14.8549,14.8549,14.8236,14.8288,82500.0
2005-04-01 14:50:00,28.46,28.51,28.43,28.43,107200.0,14.8288,14.8549,14.8132,14.8132,107200.0
2005-04-01 15:00:00,28.44,28.5,28.41,28.49,105900.0,14.8184,14.8497,14.8028,14.8445,105900.0
2005-04-01 15:10:00,28.49,28.59,28.49,28.5,145200.0,14.8445,14.8966,14.8445,14.8497,145200.0
2005-04-01 15:20:00,28.51,28.51,28.43,28.47,97800.0,14.8549,14.8549,14.8132,14.834,97800.0
2005-04-01 15:30:00,28.46,28.49,28.43,28.47,143600.0,14.8288,14.8445,14.8132,14.834,143600.0
2005-04-01 15:40:00,28.47,28.62,28.46,28.62,117200.0,14.834,14.9122,14.8288,14.9122,117200.0
2005-04-01 15:50:00,28.62,28.63,28.48,28.5,126700.0,14.9122,14.9174,14.8393,14.8497,126700.0
2005-04-04 09:30:00,28.54,28.6,28.53,28.55,132000.0,14.8705,14.9018,14.8653,14.8757,132000.0
2005-04-04 09:40:00,28.55,28.55,28.25,28.26,128600.0,14.8757,14.8757,14.7194,14.7246,128600.0
2005-04-04 09:50:00,28.3,28.31,28.22,28.24,120600.0,14.7455,14.7507,14.7038,14.7142,120600.0
2005-04-04 10:00:00,28.24,28.26,28.21,28.21,77400.0,14.7142,14.7246,14.6986,14.6986,77400.0
2005-04-04 10:10:00,28.21,28.22,28.12,28.14,156700.0,14.6986,14.7038,14.6517,14.6621,156700.0
2005-04-04 10:20:00,28.13,28.15,28.11,28.15,147500.0,14.6569,14.6673,14.6465,14.6673,147500.0
2005-04-04 10:30:00,28.15,28.23,28.13,28.19,163600.0,14.6673,14.709,14.6569,14.6882,163600.0
2005-04-04 10:40:00,28.2,28.21,28.17,28.18,111800.0,14.6934,14.6986,14.6777,14.6829,111800.0
2005-04-04 10:50:00,28.18,28.25,28.17,28.24,136000.0,14.6829,14.7194,14.6777,14.7142,136000.0
2005-04-04 11:00:00,28.22,28.35,28.22,28.33,184000.0,14.7038,14.7715,14.7038,14.7611,184000.0
2005-04-04 11:10:00,28.34,28.34,28.26,28.28,153600.0,14.7663,14.7663,14.7246,14.735,153600.0
2005-04-04 11:20:00,28.26,28.3,28.21,28.21,124900.0,14.7246,14.7455,14.6986,14.6986,124900.0
2005-04-04 11:30:00,28.21,28.25,28.2,28.23,106000.0,14.6986,14.7194,14.6934,14.709,106000.0
2005-04-04 11:40:00,28.23,28.25,28.23,28.24,92600.0,14.709,14.7194,14.709,14.7142,92600.0
2005-04-04 11:50:00,28.24,28.3,28.24,28.3,73200.0,14.7142,14.7455,14.7142,14.7455,73200.0
2005-04-04 12:00:00,28.3,28.35,28.29,28.33,81800.0,14.7455,14.7715,14.7403,14.7611,81800.0
2005-04-04 12:10:00,28.33,28.38,28.31,28.36,94100.0,14.7611,14.7872,14.7507,14.7767,94100.0
2005-04-04 12:20:00,28.36,28.39,28.34,28.39,65800.0,14.7767,14.7924,14.7663,14.7924,65800.0
2005-04-04 12:30:00,28.39,28.49,28.39,28.49,114300.0,14.7924,14.8445,14.7924,14.8445,114300.0
2005-04-04 12:40:00,28.49,28.56,28.49,28.54,121200.0,14.8445,14.8809,14.8445,14.8705,121200.0
2005-04-04 12:50:00,28.55,28.55,28.46,28.47,72500.0,14.8757,14.8757,14.8288,14.834,72500.0
2005-04-04 13:00:00,28.47,28.47,28.41,28.42,39900.0,14.834,14.834,14.8028,14.808,39900.0
2005-04-04 13:10:00,28.42,28.42,28.37,28.38,86300.0,14.808,14.808,14.7819,14.7872,86300.0
2005-04-04 13:20:00,28.38,28.42,28.38,28.42,79200.0,14.7872,14.808,14.7872,14.808,79200.0
2005-04-04 13:30:00,28.42,28.5,28.41,28.47,104200.0,14.808,14.8497,14.8028,14.834,104200.0
2005-04-04 13:40:00,28.47,28.54,28.47,28.5,112800.0,14.834,14.8705,14.834,14.8497,112800.0
2005-04-04 13:50:00,28.49,28.52,28.47,28.5,101600.0,14.8445,14.8601,14.834,14.8497,101600.0
2005-04-04 14:00:00,28.5,28.55,28.49,28.53,93400.0,14.8497,14.8757,14.8445,14.8653,93400.0
2005-04-04 14:10:00,28.52,28.53,28.49,28.5,100400.0,14.8601,14.8653,14.8445,14.8497,100400.0
2005-04-04 14:20:00,28.5,28.57,28.49,28.57,72200.0,14.8497,14.8861,14.8445,14.8861,72200.0
2005-04-04 14:30:00,28.57,28.58,28.51,28.53,75500.0,14.8861,14.8914,14.8549,14.8653,75500.0
2005-04-04 14:40:00,28.53,28.56,28.5,28.55,55700.0,14.8653,14.8809,14.8497,14.8757,55700.0
2005-04-04 14:50:00,28.54,28.62,28.54,28.62,112700.0,14.8705,14.9122,14.8705,14.9122,112700.0
2005-04-04 15:00:00,28.62,28.67,28.58,28.58,88800.0,14.9122,14.9383,14.8914,14.8914,88800.0
2005-04-04 15:10:00,28.59,28.64,28.56,28.64,117500.0,14.8966,14.9226,14.8809,14.9226,117500.0
2005-04-04 15:20:00,28.64,28.66,28.62,28.64,81400.0,14.9226,14.933,14.9122,14.9226,81400.0
2005-04-04 15:30:00,28.63,28.66,28.59,28.64,95400.0,14.9174,14.933,14.8966,14.9226,95400.0
2005-04-04 15:40:00,28.63,28.66,28.58,28.58,103300.0,14.9174,14.933,14.8914,14.8914,103300.0
2005-04-04 15:50:00,28.58,28.58,28.52,28.53,162800.0,14.8914,14.8914,14.8601,14.8653,162800.0
2005-04-05 09:30:00,28.55,28.69,28.55,28.63,125100.0,14.8757,14.9487,14.8757,14.9174,125100.0
2005-04-05 09:40:00,28.63,28.74,28.63,28.74,88400.0,14.9174,14.9747,14.9174,14.9747,88400.0
2005-04-05 09:50:00,28.74,28.79,28.74,28.79,214000.0,14.9747,15.0008,14.9747,15.0008,214000.0
2005-04-05 10:00:00,28.78,28.78,28.75,28.75,94500.0,14.9956,14.9956,14.9799,14.9799,94500.0
2005-04-05 10:10:00,28.76,28.76,28.69,28.7,60200.0,14.9851,14.9851,14.9487,14.9539,60200.0
2005-04-05 10:20:00,28.7,28.71,28.6,28.6,83900.0,14.9539,14.9591,14.9018,14.9018,83900.0
2005-04-05 10:30:00,28.61,28.65,28.57,28.64,143000.0,14.907,14.9278,14.8861,14.9226,143000.0
2005-04-05 10:40:00,28.65,28.67,28.62,28.63,46500.0,14.9278,14.9383,14.9122,14.9174,46500.0
2005-04-05 10:50:00,28.63,28.65,28.59,28.59,50500.0,14.9174,14.9278,14.8966,14.8966,50500.0
2005-04-05 11:00:00,28.61,28.61,28.51,28.52,61000.0,14.907,14.907,14.8549,14.8601,61000.0
2005-04-05 11:10:00,28.51,28.52,28.45,28.47,109900.0,14.8549,14.8601,14.8236,14.834,109900.0
2005-04-05 11:20:00,28.47,28.47,28.42,28.43,75200.0,14.834,14.834,14.808,14.8132,75200.0
2005-04-05 11:30:00,28.43,28.45,28.43,28.44,110200.0,14.8132,14.8236,14.8132,14.8184,110200.0
2005-04-05 11:40:00,28.42,28.43,28.4,28.4,121900.0,14.808,14.8132,14.7976,14.7976,121900.0
2005-04-05 11:50:00,28.4,28.41,28.32,28.32,101300.0,14.7976,14.8028,14.7559,14.7559,101300.0
2005-04-05 12:00:00,28.33,28.34,28.32,28.34,96100.0,14.7611,14.7663,14.7559,14.7663,96100.0
2005-04-05 12:10:00,28.34,28.41,28.34,28.41,41500.0,14.7663,14.8028,14.7663,14.8028,41500.0
2005-04-05 12:20:00,28.4,28.43,28.4,28.42,34400.0,14.7976,14.8132,14.7976,14.808,34400.0
2005-04-05 12:30:00,28.42,28.46,28.42,28.46,43700.0,14.808,14.8288,14.808,14.8288,43700.0
2005-04-05 12:40:00,28.46,28.5,28.46,28.5,39200.0,14.8288,14.8497,14.8288,14.8497,39200.0
2005-04-05 12:50:00,28.49,28.52,28.48,28.48,34800.0,14.8445,14.8601,14.8393,14.8393,34800.0
2005-04-05 13:00:00,28.47,28.51,28.46,28.51,27800.0,14.834,14.8549,14.8288,14.8549,27800.0
2005-04-05 13:10:00,28.51,28.54,28.5,28.53,40900.0,14.8549,14.8705,14.8497,14.8653,40900.0
2005-04-05 13:20:00,28.53,28.53,28.5,28.52,34000.0,14.8653,14.8653,14.8497,14.8601,34000.0
2005-04-05 13:30:00,28.52,28.53,28.5,28.52,41500.0,14.8601,14.8653,14.8497,14.8601,41500.0
2005-04-05 13:40:00,28.51,28.54,28.5,28.54,60100.0,14.8549,14.8705,14.8497,14.8705,60100.0
2005-04-05 13:50:00,28.54,28.57,28.52,28.55,63200.0,14.8705,14.8861,14.8601,14.8757,63200.0
2005-04-05 14:00:00,28.54,28.58,28.53,28.54,75900.0,14.8705,14.8914,14.8653,14.8705,75900.0
2005-04-05 14:10:00,28.55,28.58,28.42,28.5,122400.0,14.8757,14.8914,14.808,14.8497,122400.0
2005-04-05 14:20:00,28.5,28.59,28.49,28.58,77700.0,14.8497,14.8966,14.8445,14.8914,77700.0
2005-04-05 14:30:00,28.59,28.62,28.58,28.61,60000.0,14.8966,14.9122,14.8914,14.907,60000.0
2005-04-05 14:40:00,28.61,28.62,28.59,28.6,44400.0,14.907,14.9122,14.8966,14.9018,44400.0
2005-04-05 14:50:00,28.6,28.62,28.57,28.57,80600.0,14.9018,14.9122,14.8861,14.8861,80600.0
2005-04-05 15:00:00,28.58,28.61,28.57,28.58,88800.0,14.8914,14.907,14.8861,14.8914,88800.0
2005-04-05 15:10:00,28.58,28.58,28.56,28.57,37300.0,14.8914,14.8914,14.8809,14.8861,37300.0
2005-04-05 15:20:00,28.56,28.59,28.56,28.58,93500.0,14.8809,14.8966,14.8809,14.8914,93500.0
2005-04-05 15:30:00,28.59,28.64,28.58,28.63,75900.0,14.8966,14.9226,14.8914,14.9174,75900.0
2005-04-05 15:40:00,28.63,28.64,28.6,28.63,120500.0,14.9174,14.9226,14.9018,14.9174,120500.0
2005-04-05 15:50:00,28.63,28.63,28.57,28.58,115600.0,14.9174,14.9174,14.8861,14.8914,115600.0
2005-04-06 09:30:00,28.72,28.79,28.66,28.78,152000.0,14.9643,15.0008,14.933,14.9956,152000.0
2005-04-06 09:40:00,28.79,28.79,28.73,28.76,43800.0,15.0008,15.0008,14.9695,14.9851,43800.0
2005-04-06 09:50:00,28.75,28.76,28.73,28.73,72100.0,14.9799,14.9851,14.9695,14.9695,72100.0
2005-04-06 10:00:00,28.74,28.78,28.73,28.77,63900.0,14.9747,14.9956,14.9695,14.9904,63900.0
2005-04-06 10:10:00,28.77,28.79,28.76,28.78,46900.0,14.9904,15.0008,14.9851,14.9956,46900.0
2005-04-06 10:20:00,28.78,28.78,28.76,28.77,46200.0,14.9956,14.9956,14.9851,14.9904,46200.0
2005-04-06 10:30:00,28.77,28.8,28.76,28.77,98700.0,14.9904,15.006,14.9851,14.9904,98700.0
2005-04-06 10:40:00,28.76,28.86,28.75,28.81,93500.0,14.9851,15.0373,14.9799,15.0112,93500.0
2005-04-06 10:50:00,28.79,28.83,28.77,28.83,71600.0,15.0008,15.0216,14.9904,15.0216,71600.0
2005-04-06 11:00:00,28.83,28.89,28.8,28.86,76400.0,15.0216,15.0529,15.006,15.0373,76400.0
2005-04-06 11:10:00,28.87,28.89,28.81,28.82,65300.0,15.0425,15.0529,15.0112,15.0164,65300.0
2005-04-06 11:20:00,28.82,28.89,28.79,28.88,69400.0,15.0164,15.0529,15.0008,15.0477,69400.0
2005-04-06 11:30:00,28.89,28.9,28.84,28.87,58000.0,15.0529,15.0581,15.0268,15.0425,58000.0
2005-04-06 11:40:00,28.88,28.9,28.83,28.9,67600.0,15.0477,15.0581,15.0216,15.0581,67600.0
2005-04-06 11:50:00,28.9,28.97,28.88,28.95,108000.0,15.0581,15.0946,15.0477,15.0841,108000.0
2005-04-06 12:00:00,28.95,29.0,28.92,28.99,93000.0,15.0841,15.1102,15.0685,15.105,93000.0
2005-04-06 12:10:00,28.96,28.99,28.91,28.91,61700.0,15.0894,15.105,15.0633,15.0633,61700.0
2005-04-06 12:20:00,28.93,28.94,28.89,28.91,85100.0,15.0737,15.0789,15.0529,15.0633,85100.0
2005-04-06 12:30:00,28.91,28.93,28.88,28.93,125000.0,15.0633,15.0737,15.0477,15.0737,125000.0
2005-04-06 12:40:00,28.93,28.94,28.89,28.94,60000.0,15.0737,15.0789,15.0529,15.0789,60000.0
2005-04-06 12:50:00,28.93,28.94,28.89,28.91,42700.0,15.0737,15.0789,15.0529,15.0633,42700.0
2005-04-06 13:00:00,28.9,28.96,28.87,28.93,45900.0,15.0581,15.0894,15.0425,15.0737,45900.0
2005-04-06 13:10:00,28.92,28.94,28.9,28.92,31500.0,15.0685,15.0789,15.0581,15.0685,31500.0
2005-04-06 13:20:00,28.93,28.97,28.9,28.94,64000.0,15.0737,15.0946,15.0581,15.0789,64000.0
2005-04-06 13:30:00,28.97,28.99,28.93,28.98,38100.0,15.0946,15.105,15.0737,15.0998,38100.0
2005-04-06 13:40:00,28.97,28.99,28.94,28.94,46000.0,15.0946,15.105,15.0789,15.0789,46000.0
2005-04-06 13:50:00,28.94,28.95,28.89,28.92,75600.0,15.0789,15.0841,15.0529,15.0685,75600.0
2005-04-06 14:00:00,28.92,28.97,28.9,28.94,63700.0,15.0685,15.0946,15.0581,15.0789,63700.0
2005-04-06 14:10:00,28.94,28.95,28.92,28.94,51000.0,15.0789,15.0841,15.0685,15.0789,51000.0
2005-04-06 14:20:00,28.95,28.99,28.93,28.99,66200.0,15.0841,15.105,15.0737,15.105,66200.0
2005-04-06 14:30:00,28.99,28.99,28.9,28.92,112300.0,15.105,15.105,15.0581,15.0685,112300.0
2005-04-06 14:40:00,28.92,28.94,28.88,28.93,64000.0,15.0685,15.0789,15.0477,15.0737,64000.0
2005-04-06 14:50:00,28.93,28.94,28.88,28.89,63700.0,15.0737,15.0789,15.0477,15.0529,63700.0
2005-04-06 15:00:00,28.88,28.89,28.86,28.88,52700.0,15.0477,15.0529,15.0373,15.0477,52700.0
2005-04-06 15:10:00,28.88,28.9,28.86,28.89,59500.0,15.0477,15.0581,15.0373,15.0529,59500.0
2005-04-06 15:20:00,28.88,28.89,28.8,28.87,75400.0,15.0477,15.0529,15.006,15.0425,75400.0
2005-04-06 15:30:00,28.86,28.87,28.83,28.85,80300.0,15.0373,15.0425,15.0216,15.032,80300.0
2005-04-06 15:40:00,28.86,28.9,28.85,28.87,76500.0,15.0373,15.0581,15.032,15.0425,76500.0
2005-04-06 15:50:00,28.88,28.91,28.86,28.9,109200.0,15.0477,15.0633,15.0373,15.0581,109200.0
2005-04-07 09:30:00,28.72,28.81,28.72,28.77,215200.0,14.9643,15.0112,14.9643,14.9904,215200.0
2005-04-07 09:40:00,28.78,28.78,28.66,28.67,277500.0,14.9956,14.9956,14.933,14.9383,277500.0
2005-04-07 09:50:00,28.66,28.67,28.61,28.62,93500.0,14.933,14.9383,14.907,14.9122,93500.0
2005-04-07 10:00:00,28.62,28.67,28.61,28.63,77600.0,14.9122,14.9383,14.907,14.9174,77600.0
2005-04-07 10:10:00,28.64,28.67,28.63,28.65,25700.0,14.9226,14.9383,14.9174,14.9278,25700.0
2005-04-07 10:20:00,28.64,28.65,28.6,28.64,55300.0,14.9226,14.9278,14.9018,14.9226,55300.0
2005-04-07 10:30:00,28.64,28.75,28.63,28.75,75600.0,14.9226,14.9799,14.9174,14.9799,75600.0
2005-04-07 10:40:00,28.75,28.78,28.73,28.75,80800.0,14.9799,14.9956,14.9695,14.9799,80800.0
2005-04-07 10:50:00,28.75,28.77,28.75,28.76,49500.0,14.9799,14.9904,14.9799,14.9851,49500.0
2005-04-07 11:00:00,28.76,28.79,28.72,28.77,49900.0,14.9851,15.0008,14.9643,14.9904,49900.0
2005-04-07 11:10:00,28.77,28.79,28.76,28.78,47000.0,14.9904,15.0008,14.9851,14.9956,47000.0
2005-04-07 11:20:00,28.79,28.81,28.78,28.81,33800.0,15.0008,15.0112,14.9956,15.0112,33800.0
2005-04-07 11:30:00,28.8,28.82,28.79,28.82,43500.0,15.006,15.0164,15.0008,15.0164,43500.0
2005-04-07 11:40:00,28.81,28.83,28.8,28.81,49900.0,15.0112,15.0216,15.006,15.0112,49900.0
2005-04-07 11:50:00,28.81,28.82,28.79,28.81,54200.0,15.0112,15.0164,15.0008,15.0112,54200.0
2005-04-07 12:00:00,28.81,28.85,28.8,28.85,35900.0,15.0112,15.032,15.006,15.032,35900.0
2005-04-07 12:10:00,28.84,28.85,28.83,28.83,21300.0,15.0268,15.032,15.0216,15.0216,21300.0
2005-04-07 12:20:00,28.83,28.84,28.8,28.83,28200.0,15.0216,15.0268,15.006,15.0216,28200.0
2005-04-07 12:30:00,28.83,28.96,28.83,28.95,52700.0,15.0216,15.0894,15.0216,15.0841,52700.0
2005-04-07 12:40:00,28.95,28.99,28.95,28.96,55700.0,15.0841,15.105,15.0841,15.0894,55700.0
2005-04-07 12:50:00,28.95,28.97,28.94,28.97,19300.0,15.0841,15.0946,15.0789,15.0946,19300.0
2005-04-07 13:00:00,28.97,28.97,28.83,28.83,57800.0,15.0946,15.0946,15.0216,15.0216,57800.0
2005-04-07 13:10:00,28.83,28.87,28.81,28.86,67200.0,15.0216,15.0425,15.0112,15.0373,67200.0
2005-04-07 13:20:00,28.85,28.92,28.85,28.9,31400.0,15.032,15.0685,15.032,15.0581,31400.0
2005-04-07 13:30:00,28.92,28.93,28.84,28.84,39800.0,15.0685,15.0737,15.0268,15.0268,39800.0
2005-04-07 13:40:00,28.84,28.85,28.77,28.8,46200.0,15.0268,15.032,14.9904,15.006,46200.0
2005-04-07 13:50:00,28.81,28.81,28.78,28.81,35900.0,15.0112,15.0112,14.9956,15.0112,35900.0
2005-04-07 14:00:00,28.81,28.82,28.78,28.82,48600.0,15.0112,15.0164,14.9956,15.0164,48600.0
2005-04-07 14:10:00,28.82,28.83,28.8,28.82,57700.0,15.0164,15.0216,15.006,15.0164,57700.0
2005-04-07 14:20:00,28.81,28.82,28.77,28.8,61000.0,15.0112,15.0164,14.9904,15.006,61000.0
2005-04-07 14:30:00,28.81,28.87,28.81,28.84,61200.0,15.0112,15.0425,15.0112,15.0268,61200.0
2005-04-07 14:40:00,28.84,28.85,28.8,28.81,103900.0,15.0268,15.032,15.006,15.0112,103900.0
2005-04-07 14:50:00,28.81,28.83,28.8,28.82,59800.0,15.0112,15.0216,15.006,15.0164,59800.0
2005-04-07 15:00:00,28.83,28.85,28.82,28.83,69200.0,15.0216,15.032,15.0164,15.0216,69200.0
2005-04-07 15:10:00,28.83,28.83,28.81,28.81,20900.0,15.0216,15.0216,15.0112,15.0112,20900.0
2005-04-07 15:20:00,28.82,28.85,28.8,28.85,115900.0,15.0164,15.032,15.006,15.032,115900.0
2005-04-07 15:30:00,28.85,28.88,28.84,28.87,129000.0,15.032,15.0477,15.0268,15.0425,129000.0
2005-04-07 15:40:00,28.87,28.87,28.84,28.84,79800.0,15.0425,15.0425,15.0268,15.0268,79800.0
2005-04-07 15:50:00,28.84,28.84,28.82,28.83,153900.0,15.0268,15.0268,15.0164,15.0216,153900.0
2005-04-08 09:30:00,28.83,28.87,28.79,28.85,90200.0,15.0216,15.0425,15.0008,15.032,90200.0
2005-04-08 09:40:00,28.85,28.88,28.81,28.87,38500.0,15.032,15.0477,15.0112,15.0425,38500.0
2005-04-08 09:50:00,28.86,28.89,28.81,28.88,31800.0,15.0373,15.0529,15.0112,15.0477,31800.0
2005-04-08 10:00:00,28.87,28.9,28.77,28.77,79700.0,15.0425,15.0581,14.9904,14.9904,79700.0
2005-04-08 10:10:00,28.78,28.79,28.71,28.72,177300.0,14.9956,15.0008,14.9591,14.9643,177300.0
2005-04-08 10:20:00,28.73,28.77,28.69,28.69,71500.0,14.9695,14.9904,14.9487,14.9487,71500.0
2005-04-08 10:30:00,28.68,28.78,28.67,28.7,115800.0,14.9435,14.9956,14.9383,14.9539,115800.0
2005-04-08 10:40:00,28.69,28.7,28.66,28.67,29200.0,14.9487,14.9539,14.933,14.9383,29200.0
2005-04-08 10:50:00,28.67,28.67,28.65,28.67,45800.0,14.9383,14.9383,14.9278,14.9383,45800.0
2005-04-08 11:00:00,28.68,28.68,28.64,28.65,44200.0,14.9435,14.9435,14.9226,14.9278,44200.0
2005-04-08 11:10:00,28.65,28.7,28.63,28.63,92700.0,14.9278,14.9539,14.9174,14.9174,92700.0
2005-04-08 11:20:00,28.63,28.65,28.58,28.58,61900.0,14.9174,14.9278,14.8914,14.8914,61900.0
2005-04-08 11:30:00,28.58,28.63,28.57,28.62,41500.0,14.8914,14.9174,14.8861,14.9122,41500.0
2005-04-08 11:40:00,28.61,28.62,28.47,28.48,77600.0,14.907,14.9122,14.834,14.8393,77600.0
2005-04-08 11:50:00,28.48,28.53,28.46,28.53,50400.0,14.8393,14.8653,14.8288,14.8653,50400.0
2005-04-08 12:00:00,28.53,28.6,28.51,28.55,121400.0,14.8653,14.9018,14.8549,14.8757,121400.0
2005-04-08 12:10:00,28.55,28.58,28.54,28.56,40900.0,14.8757,14.8914,14.8705,14.8809,40900.0
2005-04-08 12:20:00,28.57,28.6,28.53,28.58,29000.0,14.8861,14.9018,14.8653,14.8914,29000.0
2005-04-08 12:30:00,28.58,28.63,28.56,28.63,31000.0,14.8914,14.9174,14.8809,14.9174,31000.0
2005-04-08 12:40:00,28.62,28.62,28.55,28.55,54200.0,14.9122,14.9122,14.8757,14.8757,54200.0
2005-04-08 12:50:00,28.55,28.55,28.51,28.52,46600.0,14.8757,14.8757,14.8549,14.8601,46600.0
2005-04-08 13:00:00,28.52,28.53,28.51,28.52,81900.0,14.8601,14.8653,14.8549,14.8601,81900.0
2005-04-08 13:10:00,28.51,28.55,28.5,28.52,70400.0,14.8549,14.8757,14.8497,14.8601,70400.0
2005-04-08 13:20:00,28.52,28.55,28.52,28.53,54300.0,14.8601,14.8757,14.8601,14.8653,54300.0
2005-04-08 13:30:00,28.54,28.55,28.53,28.55,75900.0,14.8705,14.8757,14.8653,14.8757,75900.0
2005-04-08 13:40:00,28.55,28.55,28.53,28.53,39500.0,14.8757,14.8757,14.8653,14.8653,39500.0
2005-04-08 13:50:00,28.53,28.55,28.53,28.55,43000.0,14.8653,14.8757,14.8653,14.8757,43000.0
2005-04-08 14:00:00,28.55,28.55,28.46,28.47,81600.0,14.8757,14.8757,14.8288,14.834,81600.0
2005-04-08 14:10:00,28.47,28.49,28.46,28.47,64900.0,14.834,14.8445,14.8288,14.834,64900.0
2005-04-08 14:20:00,28.47,28.49,28.45,28.48,43700.0,14.834,14.8445,14.8236,14.8393,43700.0
2005-04-08 14:30:00,28.47,28.53,28.47,28.52,51000.0,14.834,14.8653,14.834,14.8601,51000.0
2005-04-08 14:40:00,28.52,28.54,28.5,28.53,59000.0,14.8601,14.8705,14.8497,14.8653,59000.0
2005-04-08 14:50:00,28.53,28.53,28.46,28.46,80000.0,14.8653,14.8653,14.8288,14.8288,80000.0
2005-04-08 15:00:00,28.46,28.47,28.41,28.43,80200.0,14.8288,14.834,14.8028,14.8132,80200.0
2005-04-08 15:10:00,28.43,28.45,28.36,28.36,91100.0,14.8132,14.8236,14.7767,14.7767,91100.0
2005-04-08 15:20:00,28.35,28.38,28.35,28.38,89300.0,14.7715,14.7872,14.7715,14.7872,89300.0
2005-04-08 15:30:00,28.37,28.41,28.36,28.4,115400.0,14.7819,14.8028,14.7767,14.7976,115400.0
2005-04-08 15:40:00,28.41,28.41,28.35,28.41,181500.0,14.8028,14.8028,14.7715,14.8028,181500.0
2005-04-08 15:50:00,28.4,28.44,28.37,28.37,207800.0,14.7976,14.8184,14.7819,14.7819,207800.0
2005-04-11 09:30:00,28.5,28.5,28.35,28.35,93700.0,14.8497,14.8497,14.7715,14.7715,93700.0
2005-04-11 09:40:00,28.35,28.37,28.29,28.29,362900.0,14.7715,14.7819,14.7403,14.7403,362900.0
2005-04-11 09:50:00,28.3,28.34,28.29,28.34,184000.0,14.7455,14.7663,14.7403,14.7663,184000.0
2005-04-11 10:00:00,28.33,28.34,28.3,28.34,77200.0,14.7611,14.7663,14.7455,14.7663,77200.0
2005-04-11 10:10:00,28.34,28.34,28.3,28.3,44900.0,14.7663,14.7663,14.7455,14.7455,44900.0
2005-04-11 10:20:00,28.3,28.38,28.3,28.38,75300.0,14.7455,14.7872,14.7455,14.7872,75300.0
2005-04-11 10:30:00,28.38,28.49,28.38,28.46,97800.0,14.7872,14.8445,14.7872,14.8288,97800.0
2005-04-11 10:40:00,28.46,28.46,28.38,28.38,44400.0,14.8288,14.8288,14.7872,14.7872,44400.0
2005-04-11 10:50:00,28.39,28.44,28.38,28.44,39400.0,14.7924,14.8184,14.7872,14.8184,39400.0
2005-04-11 11:00:00,28.44,28.49,28.41,28.44,33300.0,14.8184,14.8445,14.8028,14.8184,33300.0
2005-04-11 11:10:00,28.45,28.46,28.42,28.45,48500.0,14.8236,14.8288,14.808,14.8236,48500.0
2005-04-11 11:20:00,28.45,28.46,28.44,28.44,50600.0,14.8236,14.8288,14.8184,14.8184,50600.0
2005-04-11 11:30:00,28.45,28.45,28.39,28.39,69800.0,14.8236,14.8236,14.7924,14.7924,69800.0
2005-04-11 11:40:00,28.39,28.4,28.38,28.39,31500.0,14.7924,14.7976,14.7872,14.7924,31500.0
2005-04-11 11:50:00,28.39,28.4,28.38,28.38,34500.0,14.7924,14.7976,14.7872,14.7872,34500.0
2005-04-11 12:00:00,28.38,28.4,28.37,28.38,138700.0,14.7872,14.7976,14.7819,14.7872,138700.0
2005-04-11 12:10:00,28.39,28.4,28.38,28.38,22400.0,14.7924,14.7976,14.7872,14.7872,22400.0
2005-04-11 12:20:00,28.39,28.4,28.36,28.39,51500.0,14.7924,14.7976,14.7767,14.7924,51500.0
2005-04-11 12:30:00,28.4,28.41,28.36,28.38,251100.0,14.7976,14.8028,14.7767,14.7872,251100.0
2005-04-11 12:40:00,28.37,28.39,28.36,28.39,30800.0,14.7819,14.7924,14.7767,14.7924,30800.0
2005-04-11 12:50:00,28.39,28.4,28.38,28.4,112900.0,14.7924,14.7976,14.7872,14.7976,112900.0
2005-04-11 13:00:00,28.4,28.45,28.39,28.42,151700.0,14.7976,14.8236,14.7924,14.808,151700.0
2005-04-11 13:10:00,28.42,28.42,28.4,28.42,51100.0,14.808,14.808,14.7976,14.808,51100.0
2005-04-11 13:20:00,28.42,28.43,28.4,28.42,65100.0,14.808,14.8132,14.7976,14.808,65100.0
2005-04-11 13:30:00,28.43,28.47,28.41,28.46,87800.0,14.8132,14.834,14.8028,14.8288,87800.0
2005-04-11 13:40:00,28.47,28.47,28.43,28.44,47300.0,14.834,14.834,14.8132,14.8184,47300.0
2005-04-11 13:50:00,28.45,28.45,28.4,28.41,46600.0,14.8236,14.8236,14.7976,14.8028,46600.0
2005-04-11 14:00:00,28.41,28.45,28.4,28.44,40600.0,14.8028,14.8236,14.7976,14.8184,40600.0
2005-04-11 14:10:00,28.45,28.46,28.42,28.46,47200.0,14.8236,14.8288,14.808,14.8288,47200.0
2005-04-11 14:20:00,28.46,28.49,28.45,28.45,53700.0,14.8288,14.8445,14.8236,14.8236,53700.0
2005-04-11 14:30:00,28.46,28.5,28.46,28.49,56300.0,14.8288,14.8497,14.8288,14.8445,56300.0
2005-04-11 14:40:00,28.5,28.53,28.49,28.51,131500.0,14.8497,14.8653,14.8445,14.8549,131500.0
2005-04-11 14:50:00,28.51,28.52,28.49,28.51,109300.0,14.8549,14.8601,14.8445,14.8549,109300.0
2005-04-11 15:00:00,28.51,28.52,28.49,28.5,68100.0,14.8549,14.8601,14.8445,14.8497,68100.0
2005-04-11 15:10:00,28.51,28.51,28.5,28.5,37000.0,14.8549,14.8549,14.8497,14.8497,37000.0
2005-04-11 15:20:00,28.51,28.51,28.5,28.5,64600.0,14.8549,14.8549,14.8497,14.8497,64600.0
2005-04-11 15:30:00,28.51,28.51,28.47,28.47,75200.0,14.8549,14.8549,14.834,14.834,75200.0
2005-04-11 15:40:00,28.48,28.48,28.45,28.45,70500.0,14.8393,14.8393,14.8236,14.8236,70500.0
2005-04-11 15:50:00,28.45,28.49,28.4,28.41,107200.0,14.8236,14.8445,14.7976,14.8028,107200.0
2005-04-12 09:30:00,28.35,28.43,28.32,28.38,121600.0,14.7715,14.8132,14.7559,14.7872,121600.0
2005-04-12 09:40:00,28.4,28.4,28.35,28.37,128000.0,14.7976,14.7976,14.7715,14.7819,128000.0
2005-04-12 09:50:00,28.36,28.37,28.33,28.34,104500.0,14.7767,14.7819,14.7611,14.7663,104500.0
2005-04-12 10:00:00,28.34,28.37,28.3,28.31,88200.0,14.7663,14.7819,14.7455,14.7507,88200.0
2005-04-12 10:10:00,28.31,28.38,28.3,28.37,36900.0,14.7507,14.7872,14.7455,14.7819,36900.0
2005-04-12 10:20:00,28.37,28.37,28.34,28.36,67900.0,14.7819,14.7819,14.7663,14.7767,67900.0
2005-04-12 10:30:00,28.36,28.36,28.32,28.35,30300.0,14.7767,14.7767,14.7559,14.7715,30300.0
2005-04-12 10:40:00,28.35,28.36,28.25,28.28,87900.0,14.7715,14.7767,14.7194,14.735,87900.0
2005-04-12 10:50:00,28.28,28.29,28.27,28.28,58000.0,14.735,14.7403,14.7298,14.735,58000.0
2005-04-12 11:00:00,28.28,28.33,28.27,28.32,28200.0,14.735,14.7611,14.7298,14.7559,28200.0
2005-04-12 11:10:00,28.31,28.31,28.3,28.3,30500.0,14.7507,14.7507,14.7455,14.7455,30500.0
2005-04-12 11:20:00,28.31,28.35,28.3,28.35,48200.0,14.7507,14.7715,14.7455,14.7715,48200.0
2005-04-12 11:30:00,28.35,28.35,28.32,28.32,65700.0,14.7715,14.7715,14.7559,14.7559,65700.0
2005-04-12 11:40:00,28.32,28.33,28.29,28.32,121400.0,14.7559,14.7611,14.7403,14.7559,121400.0
2005-04-12 11:50:00,28.33,28.35,28.32,28.33,48500.0,14.7611,14.7715,14.7559,14.7611,48500.0
2005-04-12 12:00:00,28.33,28.37,28.32,28.36,54500.0,14.7611,14.7819,14.7559,14.7767,54500.0
2005-04-12 12:10:00,28.36,28.36,28.35,28.36,24100.0,14.7767,14.7767,14.7715,14.7767,24100.0
2005-04-12 12:20:00,28.36,28.36,28.35,28.35,24600.0,14.7767,14.7767,14.7715,14.7715,24600.0
2005-04-12 12:30:00,28.35,28.37,28.34,28.37,43900.0,14.7715,14.7819,14.7663,14.7819,43900.0
2005-04-12 12:40:00,28.36,28.37,28.36,28.37,20400.0,14.7767,14.7819,14.7767,14.7819,20400.0
2005-04-12 12:50:00,28.37,28.38,28.36,28.37,34500.0,14.7819,14.7872,14.7767,14.7819,34500.0
2005-04-12 13:00:00,28.37,28.39,28.35,28.36,57100.0,14.7819,14.7924,14.7715,14.7767,57100.0
2005-04-12 13:10:00,28.35,28.37,28.35,28.36,23400.0,14.7715,14.7819,14.7715,14.7767,23400.0
2005-04-12 13:20:00,28.35,28.39,28.35,28.37,21200.0,14.7715,14.7924,14.7715,14.7819,21200.0
2005-04-12 13:30:00,28.37,28.4,28.36,28.39,54100.0,14.7819,14.7976,14.7767,14.7924,54100.0
2005-04-12 13:40:00,28.38,28.4,28.37,28.37,24400.0,14.7872,14.7976,14.7819,14.7819,24400.0
2005-04-12 13:50:00,28.38,28.4,28.37,28.37,31500.0,14.7872,14.7976,14.7819,14.7819,31500.0
2005-04-12 14:00:00,28.38,28.5,28.35,28.5,173900.0,14.7872,14.8497,14.7715,14.8497,173900.0
2005-04-12 14:10:00,28.5,28.72,28.49,28.71,214700.0,14.8497,14.9643,14.8445,14.9591,214700.0
2005-04-12 14:20:00,28.7,28.79,28.7,28.75,171500.0,14.9539,15.0008,14.9539,14.9799,171500.0
2005-04-12 14:30:00,28.76,28.81,28.75,28.8,106200.0,14.9851,15.0112,14.9799,15.006,106200.0
2005-04-12 14:40:00,28.8,28.9,28.79,28.86,103000.0,15.006,15.0581,15.0008,15.0373,103000.0
2005-04-12 14:50:00,28.85,28.91,28.83,28.9,83400.0,15.032,15.0633,15.0216,15.0581,83400.0
2005-04-12 15:00:00,28.9,28.99,28.89,28.92,122000.0,15.0581,15.105,15.0529,15.0685,122000.0
2005-04-12 15:10:00,28.91,28.97,28.91,28.96,128500.0,15.0633,15.0946,15.0633,15.0894,128500.0
2005-04-12 15:20:00,28.96,28.97,28.89,28.91,77200.0,15.0894,15.0946,15.0529,15.0633,77200.0
2005-04-12 15:30:00,28.9,28.97,28.9,28.94,138400.0,15.0581,15.0946,15.0581,15.0789,138400.0
2005-04-12 15:40:00,28.94,28.95,28.83,28.86,157100.0,15.0789,15.0841,15.0216,15.0373,157100.0
2005-04-12 15:50:00,28.87,28.92,28.86,28.89,158400.0,15.0425,15.0685,15.0373,15.0529,158400.0
2005-04-13 09:30:00,28.88,28.98,28.83,28.95,202200.0,15.0477,15.0998,15.0216,15.0841,202200.0
2005-04-13 09:40:00,28.94,29.03,28.94,29.03,176100.0,15.0789,15.1258,15.0789,15.1258,176100.0
2005-04-13 09:50:00,29.03,29.05,28.97,28.97,146000.0,15.1258,15.1362,15.0946,15.0946,146000.0
2005-04-13 10:00:00,28.97,29.03,28.97,29.0,271200.0,15.0946,15.1258,15.0946,15.1102,271200.0
2005-04-13 10:10:00,29.01,29.01,28.97,29.0,200200.0,15.1154,15.1154,15.0946,15.1102,200200.0
2005-04-13 10:20:00,29.0,29.0,28.95,28.97,108500.0,15.1102,15.1102,15.0841,15.0946,108500.0
2005-04-13 10:30:00,28.96,29.05,28.96,29.02,129500.0,15.0894,15.1362,15.0894,15.1206,129500.0
2005-04-13 10:40:00,29.02,29.04,29.0,29.0,76800.0,15.1206,15.131,15.1102,15.1102,76800.0
2005-04-13 10:50:00,29.0,29.01,28.98,28.99,118500.0,15.1102,15.1154,15.0998,15.105,118500.0
2005-04-13 11:00:00,28.98,28.99,28.93,28.95,387000.0,15.0998,15.105,15.0737,15.0841,387000.0
2005-04-13 11:10:00,28.94,28.96,28.92,28.92,198800.0,15.0789,15.0894,15.0685,15.0685,198800.0
2005-04-13 11:20:00,28.92,28.92,28.89,28.89,70500.0,15.0685,15.0685,15.0529,15.0529,70500.0
2005-04-13 11:30:00,28.89,28.89,28.86,28.86,188100.0,15.0529,15.0529,15.0373,15.0373,188100.0
2005-04-13 11:40:00,28.87,28.9,28.82,28.83,182700.0,15.0425,15.0581,15.0164,15.0216,182700.0
2005-04-13 11:50:00,28.83,28.83,28.78,28.79,165600.0,15.0216,15.0216,14.9956,15.0008,165600.0
2005-04-13 12:00:00,28.78,28.8,28.76,28.8,173200.0,14.9956,15.006,14.9851,15.006,173200.0
2005-04-13 12:10:00,28.79,28.83,28.78,28.78,93600.0,15.0008,15.0216,14.9956,14.9956,93600.0
2005-04-13 12:20:00,28.78,28.85,28.78,28.85,29200.0,14.9956,15.032,14.9956,15.032,29200.0
2005-04-13 12:30:00,28.84,28.9,28.81,28.9,69500.0,15.0268,15.0581,15.0112,15.0581,69500.0
2005-04-13 12:40:00,28.89,28.89,28.79,28.79,155100.0,15.0529,15.0529,15.0008,15.0008,155100.0
2005-04-13 12:50:00,28.79,28.83,28.79,28.82,72700.0,15.0008,15.0216,15.0008,15.0164,72700.0
2005-04-13 13:00:00,28.81,28.86,28.81,28.82,90700.0,15.0112,15.0373,15.0112,15.0164,90700.0
2005-04-13 13:10:00,28.82,28.85,28.81,28.82,59900.0,15.0164,15.032,15.0112,15.0164,59900.0
2005-04-13 13:20:00,28.82,28.83,28.76,28.77,69500.0,15.0164,15.0216,14.9851,14.9904,69500.0
2005-04-13 13:30:00,28.77,28.77,28.7,28.74,93800.0,14.9904,14.9904,14.9539,14.9747,93800.0
2005-04-13 13:40:00,28.75,28.77,28.66,28.67,97700.0,14.9799,14.9904,14.933,14.9383,97700.0
2005-04-13 13:50:00,28.66,28.7,28.63,28.7,105300.0,14.933,14.9539,14.9174,14.9539,105300.0
2005-04-13 14:00:00,28.7,28.74,28.7,28.72,52300.0,14.9539,14.9747,14.9539,14.9643,52300.0
2005-04-13 14:10:00,28.72,28.73,28.69,28.73,51100.0,14.9643,14.9695,14.9487,14.9695,51100.0
2005-04-13 14:20:00,28.72,28.73,28.7,28.7,61800.0,14.9643,14.9695,14.9539,14.9539,61800.0
2005-04-13 14:30:00,28.7,28.71,28.67,28.67,119700.0,14.9539,14.9591,14.9383,14.9383,119700.0
2005-04-13 14:40:00,28.67,28.68,28.64,28.65,223000.0,14.9383,14.9435,14.9226,14.9278,223000.0
2005-04-13 14:50:00,28.64,28.65,28.55,28.57,139200.0,14.9226,14.9278,14.8757,14.8861,139200.0
2005-04-13 15:00:00,28.58,28.61,28.55,28.61,157800.0,14.8914,14.907,14.8757,14.907,157800.0
2005-04-13 15:10:00,28.61,28.62,28.59,28.6,96200.0,14.907,14.9122,14.8966,14.9018,96200.0
2005-04-13 15:20:00,28.59,28.64,28.59,28.6,157100.0,14.8966,14.9226,14.8966,14.9018,157100.0
2005-04-13 15:30:00,28.61,28.61,28.51,28.51,171300.0,14.907,14.907,14.8549,14.8549,171300.0
2005-04-13 15:40:00,28.52,28.57,28.51,28.56,234800.0,14.8601,14.8861,14.8549,14.8809,234800.0
2005-04-13 15:50:00,28.57,28.61,28.56,28.6,176200.0,14.8861,14.907,14.8809,14.9018,176200.0
2005-04-14 09:30:00,28.6,28.6,28.49,28.49,197600.0,14.9018,14.9018,14.8445,14.8445,197600.0
2005-04-14 09:40:00,28.49,28.49,28.43,28.47,249800.0,14.8445,14.8445,14.8132,14.834,249800.0
2005-04-14 09:50:00,28.47,28.48,28.3,28.47,140500.0,14.834,14.8393,14.7455,14.834,140500.0
2005-04-14 10:00:00,28.46,28.47,28.3,28.31,188800.0,14.8288,14.834,14.7455,14.7507,188800.0
2005-04-14 10:10:00,28.31,28.31,28.2,28.2,385000.0,14.7507,14.7507,14.6934,14.6934,385000.0
2005-04-14 10:20:00,28.2,28.25,28.15,28.25,369500.0,14.6934,14.7194,14.6673,14.7194,369500.0
2005-04-14 10:30:00,28.24,28.31,28.16,28.3,229600.0,14.7142,14.7507,14.6725,14.7455,229600.0
2005-04-14 10:40:00,28.29,28.31,28.27,28.3,105500.0,14.7403,14.7507,14.7298,14.7455,105500.0
2005-04-14 10:50:00,28.3,28.37,28.3,28.36,105600.0,14.7455,14.7819,14.7455,14.7767,105600.0
2005-04-14 11:00:00,28.37,28.38,28.31,28.35,152500.0,14.7819,14.7872,14.7507,14.7715,152500.0
2005-04-14 11:10:00,28.35,28.42,28.35,28.37,114000.0,14.7715,14.808,14.7715,14.7819,114000.0
2005-04-14 11:20:00,28.39,28.39,28.32,28.33,52500.0,14.7924,14.7924,14.7559,14.7611,52500.0
2005-04-14 11:30:00,28.33,28.37,28.31,28.34,99900.0,14.7611,14.7819,14.7507,14.7663,99900.0
2005-04-14 11:40:00,28.34,28.35,28.31,28.33,74600.0,14.7663,14.7715,14.7507,14.7611,74600.0
2005-04-14 11:50:00,28.33,28.33,28.3,28.32,35200.0,14.7611,14.7611,14.7455,14.7559,35200.0
2005-04-14 12:00:00,28.32,28.32,28.29,28.32,77800.0,14.7559,14.7559,14.7403,14.7559,77800.0
2005-04-14 12:10:00,28.3,28.33,28.29,28.29,76700.0,14.7455,14.7611,14.7403,14.7403,76700.0
2005-04-14 12:20:00,28.29,28.32,28.28,28.29,109200.0,14.7403,14.7559,14.735,14.7403,109200.0
2005-04-14 12:30:00,28.3,28.34,28.27,28.31,84300.0,14.7455,14.7663,14.7298,14.7507,84300.0
2005-04-14 12:40:00,28.33,28.35,28.3,28.31,53500.0,14.7611,14.7715,14.7455,14.7507,53500.0
2005-04-14 12:50:00,28.31,28.32,28.29,28.31,62200.0,14.7507,14.7559,14.7403,14.7507,62200.0
2005-04-14 13:00:00,28.31,28.33,28.3,28.32,34500.0,14.7507,14.7611,14.7455,14.7559,34500.0
2005-04-14 13:10:00,28.31,28.32,28.18,28.19,184400.0,14.7507,14.7559,14.6829,14.6882,184400.0
2005-04-14 13:20:00,28.19,28.25,28.18,28.2,59900.0,14.6882,14.7194,14.6829,14.6934,59900.0
2005-04-14 13:30:00,28.21,28.22,28.13,28.22,209600.0,14.6986,14.7038,14.6569,14.7038,209600.0
2005-04-14 13:40:00,28.23,28.23,28.17,28.18,86300.0,14.709,14.709,14.6777,14.6829,86300.0
2005-04-14 13:50:00,28.18,28.25,28.17,28.23,67300.0,14.6829,14.7194,14.6777,14.709,67300.0
2005-04-14 14:00:00,28.23,28.27,28.21,28.26,96700.0,14.709,14.7298,14.6986,14.7246,96700.0
2005-04-14 14:10:00,28.26,28.34,28.24,28.27,87000.0,14.7246,14.7663,14.7142,14.7298,87000.0
2005-04-14 14:20:00,28.31,28.36,28.25,28.28,135200.0,14.7507,14.7767,14.7194,14.735,135200.0
2005-04-14 14:30:00,28.27,28.28,28.19,28.2,83500.0,14.7298,14.735,14.6882,14.6934,83500.0
2005-04-14 14:40:00,28.2,28.24,28.17,28.22,119100.0,14.6934,14.7142,14.6777,14.7038,119100.0
2005-04-14 14:50:00,28.22,28.23,28.18,28.19,236300.0,14.7038,14.709,14.6829,14.6882,236300.0
2005-04-14 15:00:00,28.19,28.2,28.13,28.13,107800.0,14.6882,14.6934,14.6569,14.6569,107800.0
2005-04-14 15:10:00,28.14,28.2,28.12,28.19,150900.0,14.6621,14.6934,14.6517,14.6882,150900.0
2005-04-14 15:20:00,28.19,28.2,28.18,28.18,104700.0,14.6882,14.6934,14.6829,14.6829,104700.0
2005-04-14 15:30:00,28.18,28.2,28.15,28.15,197500.0,14.6829,14.6934,14.6673,14.6673,197500.0
2005-04-14 15:40:00,28.15,28.16,28.11,28.14,181000.0,14.6673,14.6725,14.6465,14.6621,181000.0
2005-04-14 15:50:00,28.15,28.15,28.07,28.07,218700.0,14.6673,14.6673,14.6256,14.6256,218700.0
2005-04-15 09:30:00,28.11,28.11,27.91,27.96,441100.0,14.6465,14.6465,14.5423,14.5683,441100.0
2005-04-15 09:40:00,27.95,28.14,27.95,28.11,78100.0,14.5631,14.6621,14.5631,14.6465,78100.0
2005-04-15 09:50:00,28.13,28.22,28.13,28.19,128300.0,14.6569,14.7038,14.6569,14.6882,128300.0
2005-04-15 10:00:00,28.19,28.22,28.18,28.22,183600.0,14.6882,14.7038,14.6829,14.7038,183600.0
2005-04-15 10:10:00,28.21,28.21,28.13,28.15,154200.0,14.6986,14.6986,14.6569,14.6673,154200.0
2005-04-15 10:20:00,28.15,28.21,28.11,28.18,125700.0,14.6673,14.6986,14.6465,14.6829,125700.0
2005-04-15 10:30:00,28.21,28.23,28.18,28.22,149000.0,14.6986,14.709,14.6829,14.7038,149000.0
2005-04-15 10:40:00,28.21,28.3,28.21,28.28,118400.0,14.6986,14.7455,14.6986,14.735,118400.0
2005-04-15 10:50:00,28.28,28.35,28.26,28.34,129400.0,14.735,14.7715,14.7246,14.7663,129400.0
2005-04-15 11:00:00,28.34,28.34,28.28,28.29,76900.0,14.7663,14.7663,14.735,14.7403,76900.0
2005-04-15 11:10:00,28.28,28.29,28.25,28.26,83400.0,14.735,14.7403,14.7194,14.7246,83400.0
2005-04-15 11:20:00,28.26,28.26,28.18,28.24,141900.0,14.7246,14.7246,14.6829,14.7142,141900.0
2005-04-15 11:30:00,28.24,28.26,28.19,28.21,70900.0,14.7142,14.7246,14.6882,14.6986,70900.0
2005-04-15 11:40:00,28.22,28.84,28.2,28.2,87900.0,14.7038,15.0268,14.6934,14.6934,87900.0
2005-04-15 11:50:00,28.2,28.27,28.17,28.25,95400.0,14.6934,14.7298,14.6777,14.7194,95400.0
2005-04-15 12:00:00,28.25,28.27,28.15,28.25,100700.0,14.7194,14.7298,14.6673,14.7194,100700.0
2005-04-15 12:10:00,28.25,28.3,28.19,28.21,82700.0,14.7194,14.7455,14.6882,14.6986,82700.0
2005-04-15 12:20:00,28.2,28.28,28.2,28.28,103600.0,14.6934,14.735,14.6934,14.735,103600.0
2005-04-15 12:30:00,28.28,28.3,28.24,28.29,78200.0,14.735,14.7455,14.7142,14.7403,78200.0
2005-04-15 12:40:00,28.28,28.3,28.26,28.27,45300.0,14.735,14.7455,14.7246,14.7298,45300.0
2005-04-15 12:50:00,28.26,28.27,28.2,28.23,110200.0,14.7246,14.7298,14.6934,14.709,110200.0
2005-04-15 13:00:00,28.23,28.23,28.16,28.19,88200.0,14.709,14.709,14.6725,14.6882,88200.0
2005-04-15 13:10:00,28.2,28.22,28.18,28.2,133200.0,14.6934,14.7038,14.6829,14.6934,133200.0
2005-04-15 13:20:00,28.2,28.21,28.19,28.21,106300.0,14.6934,14.6986,14.6882,14.6986,106300.0
2005-04-15 13:30:00,28.21,28.23,28.18,28.2,70500.0,14.6986,14.709,14.6829,14.6934,70500.0
2005-04-15 13:40:00,28.2,28.21,28.17,28.17,90300.0,14.6934,14.6986,14.6777,14.6777,90300.0
2005-04-15 13:50:00,28.18,28.18,28.05,28.05,292200.0,14.6829,14.6829,14.6152,14.6152,292200.0
2005-04-15 14:00:00,28.05,28.09,28.04,28.07,131000.0,14.6152,14.636,14.61,14.6256,131000.0
2005-04-15 14:10:00,28.06,28.16,28.06,28.15,67200.0,14.6204,14.6725,14.6204,14.6673,67200.0
2005-04-15 14:20:00,28.16,28.23,28.15,28.2,126700.0,14.6725,14.709,14.6673,14.6934,126700.0
2005-04-15 14:30:00,28.19,28.2,28.07,28.09,85800.0,14.6882,14.6934,14.6256,14.636,85800.0
2005-04-15 14:40:00,28.09,28.14,28.06,28.06,63200.0,14.636,14.6621,14.6204,14.6204,63200.0
2005-04-15 14:50:00,28.06,28.13,28.06,28.1,85700.0,14.6204,14.6569,14.6204,14.6413,85700.0
2005-04-15 15:00:00,28.1,28.18,28.07,28.07,74500.0,14.6413,14.6829,14.6256,14.6256,74500.0
2005-04-15 15:10:00,28.06,28.09,28.06,28.08,81100.0,14.6204,14.636,14.6204,14.6308,81100.0
2005-04-15 15:20:00,28.09,28.1,28.05,28.09,122200.0,14.636,14.6413,14.6152,14.636,122200.0
2005-04-15 15:30:00,28.09,28.15,28.04,28.08,104400.0,14.636,14.6673,14.61,14.6308,104400.0
2005-04-15 15:40:00,28.06,28.07,28.0,28.0,208800.0,14.6204,14.6256,14.5892,14.5892,208800.0
2005-04-15 15:50:00,27.97,28.01,27.95,27.97,300800.0,14.5735,14.5944,14.5631,14.5735,300800.0
2005-04-18 09:30:00,28.18,28.2,28.13,28.13,240500.0,14.6829,14.6934,14.6569,14.6569,240500.0
2005-04-18 09:40:00,28.13,28.14,28.01,28.1,117300.0,14.6569,14.6621,14.5944,14.6413,117300.0
2005-04-18 09:50:00,28.09,28.17,28.02,28.15,143700.0,14.636,14.6777,14.5996,14.6673,143700.0
2005-04-18 10:00:00,28.14,28.3,28.14,28.28,151600.0,14.6621,14.7455,14.6621,14.735,151600.0
2005-04-18 10:10:00,28.29,28.35,28.25,28.29,145300.0,14.7403,14.7715,14.7194,14.7403,145300.0
2005-04-18 10:20:00,28.29,28.32,28.22,28.22,96400.0,14.7403,14.7559,14.7038,14.7038,96400.0
2005-04-18 10:30:00,28.23,28.29,28.22,28.22,74900.0,14.709,14.7403,14.7038,14.7038,74900.0
2005-04-18 10:40:00,28.22,28.23,28.11,28.13,86500.0,14.7038,14.709,14.6465,14.6569,86500.0
2005-04-18 10:50:00,28.12,28.19,28.12,28.19,108500.0,14.6517,14.6882,14.6517,14.6882,108500.0
2005-04-18 11:00:00,28.19,28.25,28.13,28.18,100400.0,14.6882,14.7194,14.6569,14.6829,100400.0
2005-04-18 11:10:00,28.18,28.21,28.17,28.2,48600.0,14.6829,14.6986,14.6777,14.6934,48600.0
2005-04-18 11:20:00,28.2,28.21,28.14,28.14,58000.0,14.6934,14.6986,14.6621,14.6621,58000.0
2005-04-18 11:30:00,28.14,28.17,28.08,28.09,73500.0,14.6621,14.6777,14.6308,14.636,73500.0
2005-04-18 11:40:00,28.09,28.15,28.02,28.1,65800.0,14.636,14.6673,14.5996,14.6413,65800.0
2005-04-18 11:50:00,28.09,28.16,28.06,28.13,35900.0,14.636,14.6725,14.6204,14.6569,35900.0
2005-04-18 12:00:00,28.14,28.16,28.11,28.14,45700.0,14.6621,14.6725,14.6465,14.6621,45700.0
2005-04-18 12:10:00,28.13,28.14,28.08,28.08,33300.0,14.6569,14.6621,14.6308,14.6308,33300.0
2005-04-18 12:20:00,28.07,28.11,28.06,28.11,63700.0,14.6256,14.6465,14.6204,14.6465,63700.0
2005-04-18 12:30:00,28.1,28.13,28.07,28.11,42700.0,14.6413,14.6569,14.6256,14.6465,42700.0
2005-04-18 12:40:00,28.11,28.19,28.1,28.16,70900.0,14.6465,14.6882,14.6413,14.6725,70900.0
2005-04-18 12:50:00,28.16,28.29,28.16,28.27,68700.0,14.6725,14.7403,14.6725,14.7298,68700.0
2005-04-18 13:00:00,28.28,28.37,28.25,28.34,108200.0,14.735,14.7819,14.7194,14.7663,108200.0
2005-04-18 13:10:00,28.34,28.34,28.28,28.3,52000.0,14.7663,14.7663,14.735,14.7455,52000.0
2005-04-18 13:20:00,28.3,28.33,28.29,28.33,53200.0,14.7455,14.7611,14.7403,14.7611,53200.0
2005-04-18 13:30:00,28.33,28.33,28.29,28.29,46900.0,14.7611,14.7611,14.7403,14.7403,46900.0
2005-04-18 13:40:00,28.3,28.3,28.26,28.29,51400.0,14.7455,14.7455,14.7246,14.7403,51400.0
2005-04-18 13:50:00,28.31,28.38,28.3,28.35,55600.0,14.7507,14.7872,14.7455,14.7715,55600.0
2005-04-18 14:00:00,28.35,28.41,28.34,28.39,72200.0,14.7715,14.8028,14.7663,14.7924,72200.0
2005-04-18 14:10:00,28.37,28.37,28.27,28.28,74700.0,14.7819,14.7819,14.7298,14.735,74700.0
2005-04-18 14:20:00,28.28,28.29,28.22,28.23,80100.0,14.735,14.7403,14.7038,14.709,80100.0
2005-04-18 14:30:00,28.24,28.28,28.24,28.25,61300.0,14.7142,14.735,14.7142,14.7194,61300.0
2005-04-18 14:40:00,28.26,28.26,28.19,28.19,85700.0,14.7246,14.7246,14.6882,14.6882,85700.0
2005-04-18 14:50:00,28.19,28.25,28.19,28.25,87400.0,14.6882,14.7194,14.6882,14.7194,87400.0
2005-04-18 15:00:00,28.24,28.29,28.24,28.26,64300.0,14.7142,14.7403,14.7142,14.7246,64300.0
2005-04-18 15:10:00,28.25,28.3,28.23,28.27,56600.0,14.7194,14.7455,14.709,14.7298,56600.0
2005-04-18 15:20:00,28.26,28.34,28.25,28.32,88600.0,14.7246,14.7663,14.7194,14.7559,88600.0
2005-04-18 15:30:00,28.32,28.37,28.29,28.3,74500.0,14.7559,14.7819,14.7403,14.7455,74500.0
2005-04-18 15:40:00,28.31,28.34,28.23,28.23,130500.0,14.7507,14.7663,14.709,14.709,130500.0
2005-04-18 15:50:00,28.23,28.28,28.23,28.26,176200.0,14.709,14.735,14.709,14.7246,176200.0
2005-04-19 09:30:00,28.65,28.75,28.57,28.57,256200.0,14.9278,14.9799,14.8861,14.8861,256200.0
2005-04-19 09:40:00,28.56,28.59,28.26,28.3,305800.0,14.8809,14.8966,14.7246,14.7455,305800.0
2005-04-19 09:50:00,28.28,28.44,28.27,28.44,97900.0,14.735,14.8184,14.7298,14.8184,97900.0
2005-04-19 10:00:00,28.46,28.5,28.43,28.47,102000.0,14.8288,14.8497,14.8132,14.834,102000.0
2005-04-19 10:10:00,28.47,28.49,28.42,28.47,102800.0,14.834,14.8445,14.808,14.834,102800.0
2005-04-19 10:20:00,28.48,28.5,28.45,28.46,112800.0,14.8393,14.8497,14.8236,14.8288,112800.0
2005-04-19 10:30:00,28.48,28.48,28.31,28.33,82300.0,14.8393,14.8393,14.7507,14.7611,82300.0
2005-04-19 10:40:00,28.34,28.39,28.31,28.38,137900.0,14.7663,14.7924,14.7507,14.7872,137900.0
2005-04-19 10:50:00,28.39,28.4,28.35,28.35,44100.0,14.7924,14.7976,14.7715,14.7715,44100.0
2005-04-19 11:00:00,28.35,28.35,28.21,28.22,86900.0,14.7715,14.7715,14.6986,14.7038,86900.0
2005-04-19 11:10:00,28.22,28.37,28.21,28.36,90800.0,14.7038,14.7819,14.6986,14.7767,90800.0
2005-04-19 11:20:00,28.37,28.4,28.33,28.34,30300.0,14.7819,14.7976,14.7611,14.7663,30300.0
2005-04-19 11:30:00,28.35,28.35,28.25,28.27,90800.0,14.7715,14.7715,14.7194,14.7298,90800.0
2005-04-19 11:40:00,28.28,28.28,28.16,28.17,58600.0,14.735,14.735,14.6725,14.6777,58600.0
2005-04-19 11:50:00,28.18,28.3,28.13,28.3,160100.0,14.6829,14.7455,14.6569,14.7455,160100.0
2005-04-19 12:00:00,28.29,28.31,28.2,28.22,236800.0,14.7403,14.7507,14.6934,14.7038,236800.0
2005-04-19 12:10:00,28.23,28.26,28.21,28.21,80500.0,14.709,14.7246,14.6986,14.6986,80500.0
2005-04-19 12:20:00,28.22,28.24,28.18,28.19,116600.0,14.7038,14.7142,14.6829,14.6882,116600.0
2005-04-19 12:30:00,28.2,28.25,28.19,28.24,41600.0,14.6934,14.7194,14.6882,14.7142,41600.0
2005-04-19 12:40:00,28.25,28.25,28.18,28.18,75600.0,14.7194,14.7194,14.6829,14.6829,75600.0
2005-04-19 12:50:00,28.18,28.18,28.06,28.07,64500.0,14.6829,14.6829,14.6204,14.6256,64500.0
2005-04-19 13:00:00,28.07,28.15,28.05,28.11,125300.0,14.6256,14.6673,14.6152,14.6465,125300.0
2005-04-19 13:10:00,28.12,28.13,27.99,28.02,132200.0,14.6517,14.6569,14.5839,14.5996,132200.0
2005-04-19 13:20:00,28.02,28.09,27.97,28.09,85500.0,14.5996,14.636,14.5735,14.636,85500.0
2005-04-19 13:30:00,28.09,28.15,28.08,28.11,178800.0,14.636,14.6673,14.6308,14.6465,178800.0
2005-04-19 13:40:00,28.12,28.12,28.06,28.08,78900.0,14.6517,14.6517,14.6204,14.6308,78900.0
2005-04-19 13:50:00,28.08,28.08,28.03,28.04,221200.0,14.6308,14.6308,14.6048,14.61,221200.0
2005-04-19 14:00:00,28.05,28.05,28.0,28.03,96700.0,14.6152,14.6152,14.5892,14.6048,96700.0
2005-04-19 14:10:00,28.03,28.08,28.02,28.04,207900.0,14.6048,14.6308,14.5996,14.61,207900.0
2005-04-19 14:20:00,28.05,28.07,28.0,28.02,202600.0,14.6152,14.6256,14.5892,14.5996,202600.0
2005-04-19 14:30:00,28.03,28.03,27.96,27.97,154200.0,14.6048,14.6048,14.5683,14.5735,154200.0
2005-04-19 14:40:00,27.97,28.05,27.96,28.05,58300.0,14.5735,14.6152,14.5683,14.6152,58300.0
2005-04-19 14:50:00,28.05,28.07,28.0,28.0,117000.0,14.6152,14.6256,14.5892,14.5892,117000.0
2005-04-19 15:00:00,28.01,28.01,27.94,27.98,213500.0,14.5944,14.5944,14.5579,14.5787,213500.0
2005-04-19 15:10:00,27.99,28.02,27.95,27.95,122700.0,14.5839,14.5996,14.5631,14.5631,122700.0
2005-04-19 15:20:00,27.96,28.01,27.95,27.98,170000.0,14.5683,14.5944,14.5631,14.5787,170000.0
2005-04-19 15:30:00,27.99,28.01,27.98,27.99,203400.0,14.5839,14.5944,14.5787,14.5839,203400.0
2005-04-19 15:40:00,27.99,28.0,27.96,27.97,132300.0,14.5839,14.5892,14.5683,14.5735,132300.0
2005-04-19 15:50:00,27.98,28.02,27.93,27.95,152700.0,14.5787,14.5996,14.5527,14.5631,152700.0
2005-04-20 09:30:00,27.74,27.76,27.5,27.59,309000.0,14.4537,14.4641,14.3286,14.3755,309000.0
2005-04-20 09:40:00,27.59,27.65,27.52,27.64,222800.0,14.3755,14.4068,14.3391,14.4016,222800.0
2005-04-20 09:50:00,27.61,27.65,27.5,27.59,248900.0,14.3859,14.4068,14.3286,14.3755,248900.0
2005-04-20 10:00:00,27.6,27.7,27.6,27.68,418700.0,14.3807,14.4328,14.3807,14.4224,418700.0
2005-04-20 10:10:00,27.69,27.73,27.67,27.69,208500.0,14.4276,14.4485,14.4172,14.4276,208500.0
2005-04-20 10:20:00,27.68,27.7,27.66,27.69,105300.0,14.4224,14.4328,14.412,14.4276,105300.0
2005-04-20 10:30:00,27.7,27.7,27.56,27.57,114900.0,14.4328,14.4328,14.3599,14.3651,114900.0
2005-04-20 10:40:00,27.57,27.61,27.55,27.61,130500.0,14.3651,14.3859,14.3547,14.3859,130500.0
2005-04-20 10:50:00,27.61,27.64,27.61,27.61,78700.0,14.3859,14.4016,14.3859,14.3859,78700.0
2005-04-20 11:00:00,27.62,27.65,27.59,27.63,713300.0,14.3912,14.4068,14.3755,14.3964,713300.0
2005-04-20 11:10:00,27.63,27.72,27.62,27.68,204300.0,14.3964,14.4433,14.3912,14.4224,204300.0
2005-04-20 11:20:00,27.68,27.69,27.62,27.65,150600.0,14.4224,14.4276,14.3912,14.4068,150600.0
2005-04-20 11:30:00,27.64,27.64,27.6,27.61,255800.0,14.4016,14.4016,14.3807,14.3859,255800.0
2005-04-20 11:40:00,27.62,27.67,27.62,27.67,139000.0,14.3912,14.4172,14.3912,14.4172,139000.0
2005-04-20 11:50:00,27.66,27.68,27.62,27.62,604900.0,14.412,14.4224,14.3912,14.3912,604900.0
2005-04-20 12:00:00,27.61,27.64,27.58,27.62,75900.0,14.3859,14.4016,14.3703,14.3912,75900.0
2005-04-20 12:10:00,27.62,27.63,27.58,27.58,85600.0,14.3912,14.3964,14.3703,14.3703,85600.0
2005-04-20 12:20:00,27.58,27.59,27.55,27.55,74800.0,14.3703,14.3755,14.3547,14.3547,74800.0
2005-04-20 12:30:00,27.56,27.58,27.52,27.54,134800.0,14.3599,14.3703,14.3391,14.3495,134800.0
2005-04-20 12:40:00,27.52,27.53,27.42,27.43,161700.0,14.3391,14.3443,14.287,14.2922,161700.0
2005-04-20 12:50:00,27.44,27.45,27.36,27.4,239600.0,14.2974,14.3026,14.2557,14.2765,239600.0
2005-04-20 13:00:00,27.41,27.45,27.4,27.4,717300.0,14.2817,14.3026,14.2765,14.2765,717300.0
2005-04-20 13:10:00,27.41,27.44,27.38,27.4,214200.0,14.2817,14.2974,14.2661,14.2765,214200.0
2005-04-20 13:20:00,27.4,27.4,27.36,27.36,231700.0,14.2765,14.2765,14.2557,14.2557,231700.0
2005-04-20 13:30:00,27.36,27.36,27.31,27.33,142900.0,14.2557,14.2557,14.2296,14.2401,142900.0
2005-04-20 13:40:00,27.32,27.38,27.32,27.37,76500.0,14.2348,14.2661,14.2348,14.2609,76500.0
2005-04-20 13:50:00,27.37,27.38,27.28,27.31,75200.0,14.2609,14.2661,14.214,14.2296,75200.0
2005-04-20 14:00:00,27.3,27.3,27.16,27.22,201900.0,14.2244,14.2244,14.1515,14.1827,201900.0
2005-04-20 14:10:00,27.22,27.29,27.22,27.26,759900.0,14.1827,14.2192,14.1827,14.2036,759900.0
2005-04-20 14:20:00,27.26,27.27,27.2,27.25,939600.0,14.2036,14.2088,14.1723,14.1984,939600.0
2005-04-20 14:30:00,27.25,27.31,27.21,27.3,705300.0,14.1984,14.2296,14.1775,14.2244,705300.0
2005-04-20 14:40:00,27.3,27.3,27.24,27.25,154400.0,14.2244,14.2244,14.1932,14.1984,154400.0
2005-04-20 14:50:00,27.25,27.25,27.24,27.25,222200.0,14.1984,14.1984,14.1932,14.1984,222200.0
2005-04-20 15:00:00,27.25,27.25,27.23,27.25,518100.0,14.1984,14.1984,14.188,14.1984,518100.0
2005-04-20 15:10:00,27.25,27.25,27.19,27.2,157700.0,14.1984,14.1984,14.1671,14.1723,157700.0
2005-04-20 15:20:00,27.21,27.25,27.21,27.25,238800.0,14.1775,14.1984,14.1775,14.1984,238800.0
2005-04-20 15:30:00,27.25,27.25,27.22,27.24,282300.0,14.1984,14.1984,14.1827,14.1932,282300.0
2005-04-20 15:40:00,27.24,27.24,27.18,27.19,209500.0,14.1932,14.1932,14.1619,14.1671,209500.0
2005-04-20 15:50:00,27.19,27.19,27.11,27.19,637100.0,14.1671,14.1671,14.1254,14.1671,637100.0
2005-04-21 09:30:00,27.25,27.3,27.2,27.29,254500.0,14.1984,14.2244,14.1723,14.2192,254500.0
2005-04-21 09:40:00,27.29,27.29,27.22,27.24,302100.0,14.2192,14.2192,14.1827,14.1932,302100.0
2005-04-21 09:50:00,27.24,27.35,27.24,27.33,583400.0,14.1932,14.2505,14.1932,14.2401,583400.0
2005-04-21 10:00:00,27.33,27.34,27.25,27.3,221200.0,14.2401,14.2453,14.1984,14.2244,221200.0
2005-04-21 10:10:00,27.3,27.31,27.25,27.25,224300.0,14.2244,14.2296,14.1984,14.1984,224300.0
2005-04-21 10:20:00,27.25,27.26,27.16,27.22,167200.0,14.1984,14.2036,14.1515,14.1827,167200.0
2005-04-21 10:30:00,27.22,27.23,27.17,27.17,208800.0,14.1827,14.188,14.1567,14.1567,208800.0
2005-04-21 10:40:00,27.17,27.18,27.11,27.12,149800.0,14.1567,14.1619,14.1254,14.1306,149800.0
2005-04-21 10:50:00,27.12,27.12,27.08,27.08,295100.0,14.1306,14.1306,14.1098,14.1098,295100.0
2005-04-21 11:00:00,27.09,27.09,27.03,27.07,262400.0,14.115,14.115,14.0837,14.1046,262400.0
2005-04-21 11:10:00,27.06,27.06,26.93,26.98,261400.0,14.0994,14.0994,14.0316,14.0577,261400.0
2005-04-21 11:20:00,26.98,26.99,26.87,26.88,205600.0,14.0577,14.0629,14.0004,14.0056,205600.0
2005-04-21 11:30:00,26.88,26.9,26.8,26.9,237500.0,14.0056,14.016,13.9639,14.016,237500.0
2005-04-21 11:40:00,26.89,27.06,26.89,27.06,267100.0,14.0108,14.0994,14.0108,14.0994,267100.0
2005-04-21 11:50:00,27.06,27.08,27.02,27.02,231000.0,14.0994,14.1098,14.0785,14.0785,231000.0
2005-04-21 12:00:00,27.03,27.14,27.01,27.13,273600.0,14.0837,14.1411,14.0733,14.1358,273600.0
2005-04-21 12:10:00,27.12,27.12,27.09,27.11,104400.0,14.1306,14.1306,14.115,14.1254,104400.0
2005-04-21 12:20:00,27.12,27.12,27.09,27.1,209000.0,14.1306,14.1306,14.115,14.1202,209000.0
2005-04-21 12:30:00,27.1,27.12,27.05,27.09,63200.0,14.1202,14.1306,14.0942,14.115,63200.0
2005-04-21 12:40:00,27.1,27.12,27.08,27.09,87800.0,14.1202,14.1306,14.1098,14.115,87800.0
2005-04-21 12:50:00,27.1,27.11,27.08,27.09,78200.0,14.1202,14.1254,14.1098,14.115,78200.0
2005-04-21 13:00:00,27.09,27.11,27.08,27.11,119000.0,14.115,14.1254,14.1098,14.1254,119000.0
2005-04-21 13:10:00,27.11,27.12,27.1,27.12,208200.0,14.1254,14.1306,14.1202,14.1306,208200.0
2005-04-21 13:20:00,27.12,27.13,27.09,27.11,50200.0,14.1306,14.1358,14.115,14.1254,50200.0
2005-04-21 13:30:00,27.11,27.14,27.11,27.14,95500.0,14.1254,14.1411,14.1254,14.1411,95500.0
2005-04-21 13:40:00,27.14,27.16,27.14,27.16,109700.0,14.1411,14.1515,14.1411,14.1515,109700.0
2005-04-21 13:50:00,27.15,27.16,27.14,27.15,93000.0,14.1463,14.1515,14.1411,14.1463,93000.0
2005-04-21 14:00:00,27.15,27.15,27.11,27.12,112600.0,14.1463,14.1463,14.1254,14.1306,112600.0
2005-04-21 14:10:00,27.12,27.19,27.1,27.19,272100.0,14.1306,14.1671,14.1202,14.1671,272100.0
2005-04-21 14:20:00,27.19,27.3,27.19,27.23,294700.0,14.1671,14.2244,14.1671,14.188,294700.0
2005-04-21 14:30:00,27.23,27.23,27.15,27.17,148800.0,14.188,14.188,14.1463,14.1567,148800.0
2005-04-21 14:40:00,27.16,27.16,27.09,27.09,75900.0,14.1515,14.1515,14.115,14.115,75900.0
2005-04-21 14:50:00,27.09,27.1,27.08,27.09,160200.0,14.115,14.1202,14.1098,14.115,160200.0
2005-04-21 15:00:00,27.09,27.17,27.09,27.17,526300.0,14.115,14.1567,14.115,14.1567,526300.0
2005-04-21 15:10:00,27.17,27.21,27.17,27.2,141600.0,14.1567,14.1775,14.1567,14.1723,141600.0
2005-04-21 15:20:00,27.2,27.25,27.19,27.25,165800.0,14.1723,14.1984,14.1671,14.1984,165800.0
2005-04-21 15:30:00,27.22,27.32,27.22,27.32,315800.0,14.1827,14.2348,14.1827,14.2348,315800.0
2005-04-21 15:40:00,27.31,27.33,27.28,27.29,289300.0,14.2296,14.2401,14.214,14.2192,289300.0
2005-04-21 15:50:00,27.29,27.29,27.18,27.22,460300.0,14.2192,14.2192,14.1619,14.1827,460300.0
2005-04-22 09:30:00,27.2,27.28,27.13,27.28,209500.0,14.1723,14.214,14.1358,14.214,209500.0
2005-04-22 09:40:00,27.28,27.29,27.19,27.19,199500.0,14.214,14.2192,14.1671,14.1671,199500.0
2005-04-22 09:50:00,27.18,27.23,27.15,27.23,130900.0,14.1619,14.188,14.1463,14.188,130900.0
2005-04-22 10:00:00,27.22,27.29,27.21,27.24,70400.0,14.1827,14.2192,14.1775,14.1932,70400.0
2005-04-22 10:10:00,27.23,27.35,27.23,27.32,96600.0,14.188,14.2505,14.188,14.2348,96600.0
2005-04-22 10:20:00,27.33,27.33,27.23,27.28,175900.0,14.2401,14.2401,14.188,14.214,175900.0
2005-04-22 10:30:00,27.28,27.31,27.27,27.3,64800.0,14.214,14.2296,14.2088,14.2244,64800.0
2005-04-22 10:40:00,27.29,27.29,27.27,27.28,99300.0,14.2192,14.2192,14.2088,14.214,99300.0
2005-04-22 10:50:00,27.27,27.28,27.22,27.24,88000.0,14.2088,14.214,14.1827,14.1932,88000.0
2005-04-22 11:00:00,27.23,27.27,27.23,27.23,236300.0,14.188,14.2088,14.188,14.188,236300.0
2005-04-22 11:10:00,27.24,27.25,27.21,27.25,78200.0,14.1932,14.1984,14.1775,14.1984,78200.0
2005-04-22 11:20:00,27.25,27.26,27.22,27.23,247300.0,14.1984,14.2036,14.1827,14.188,247300.0
2005-04-22 11:30:00,27.23,27.23,27.18,27.19,117500.0,14.188,14.188,14.1619,14.1671,117500.0
2005-04-22 11:40:00,27.19,27.19,27.13,27.14,132200.0,14.1671,14.1671,14.1358,14.1411,132200.0
2005-04-22 11:50:00,27.16,27.16,27.14,27.15,294500.0,14.1515,14.1515,14.1411,14.1463,294500.0
2005-04-22 12:00:00,27.15,27.15,27.03,27.03,200300.0,14.1463,14.1463,14.0837,14.0837,200300.0
2005-04-22 12:10:00,27.03,27.05,27.0,27.05,321400.0,14.0837,14.0942,14.0681,14.0942,321400.0
2005-04-22 12:20:00,27.05,27.09,27.04,27.07,140100.0,14.0942,14.115,14.089,14.1046,140100.0
2005-04-22 12:30:00,27.07,27.09,27.06,27.06,241000.0,14.1046,14.115,14.0994,14.0994,241000.0
2005-04-22 12:40:00,27.06,27.09,27.05,27.09,218700.0,14.0994,14.115,14.0942,14.115,218700.0
2005-04-22 12:50:00,27.09,27.15,27.08,27.13,173400.0,14.115,14.1463,14.1098,14.1358,173400.0
2005-04-22 13:00:00,27.14,27.14,27.1,27.1,222400.0,14.1411,14.1411,14.1202,14.1202,222400.0
2005-04-22 13:10:00,27.11,27.12,27.06,27.09,70600.0,14.1254,14.1306,14.0994,14.115,70600.0
2005-04-22 13:20:00,27.09,27.1,27.08,27.1,101400.0,14.115,14.1202,14.1098,14.1202,101400.0
2005-04-22 13:30:00,27.08,27.1,27.08,27.09,96700.0,14.1098,14.1202,14.1098,14.115,96700.0
2005-04-22 13:40:00,27.09,27.09,27.05,27.08,121400.0,14.115,14.115,14.0942,14.1098,121400.0
2005-04-22 13:50:00,27.09,27.14,27.08,27.14,71800.0,14.115,14.1411,14.1098,14.1411,71800.0
2005-04-22 14:00:00,27.14,27.15,27.12,27.13,36500.0,14.1411,14.1463,14.1306,14.1358,36500.0
2005-04-22 14:10:00,27.14,27.14,27.08,27.1,102700.0,14.1411,14.1411,14.1098,14.1202,102700.0
2005-04-22 14:20:00,27.09,27.13,27.08,27.13,121600.0,14.115,14.1358,14.1098,14.1358,121600.0
2005-04-22 14:30:00,27.12,27.14,27.09,27.11,102700.0,14.1306,14.1411,14.115,14.1254,102700.0
2005-04-22 14:40:00,27.1,27.11,27.05,27.05,92100.0,14.1202,14.1254,14.0942,14.0942,92100.0
2005-04-22 14:50:00,27.06,27.14,27.05,27.14,187500.0,14.0994,14.1411,14.0942,14.1411,187500.0
2005-04-22 15:00:00,27.12,27.16,27.1,27.1,89700.0,14.1306,14.1515,14.1202,14.1202,89700.0
2005-04-22 15:10:00,27.11,27.11,27.04,27.07,203800.0,14.1254,14.1254,14.089,14.1046,203800.0
2005-04-22 15:20:00,27.07,27.09,27.0,27.0,221800.0,14.1046,14.115,14.0681,14.0681,221800.0
2005-04-22 15:30:00,27.01,27.07,26.97,27.06,173800.0,14.0733,14.1046,14.0525,14.0994,173800.0
2005-04-22 15:40:00,27.07,27.11,27.05,27.1,251600.0,14.1046,14.1254,14.0942,14.1202,251600.0
2005-04-22 15:50:00,27.09,27.23,27.06,27.19,358500.0,14.115,14.188,14.0994,14.1671,358500.0
2005-04-25 09:30:00,27.32,27.38,27.28,27.3,195700.0,14.2348,14.2661,14.214,14.2244,195700.0
2005-04-25 09:40:00,27.29,27.33,27.25,27.33,125800.0,14.2192,14.2401,14.1984,14.2401,125800.0
2005-04-25 09:50:00,27.32,27.4,27.27,27.32,99500.0,14.2348,14.2765,14.2088,14.2348,99500.0
2005-04-25 10:00:00,27.32,27.5,27.31,27.49,150200.0,14.2348,14.3286,14.2296,14.3234,150200.0
2005-04-25 10:10:00,27.47,27.65,27.47,27.54,186900.0,14.313,14.4068,14.313,14.3495,186900.0
2005-04-25 10:20:00,27.54,27.55,27.48,27.52,121100.0,14.3495,14.3547,14.3182,14.3391,121100.0
2005-04-25 10:30:00,27.52,27.53,27.45,27.51,90100.0,14.3391,14.3443,14.3026,14.3338,90100.0
2005-04-25 10:40:00,27.52,27.53,27.45,27.45,83600.0,14.3391,14.3443,14.3026,14.3026,83600.0
2005-04-25 10:50:00,27.45,27.52,27.43,27.49,59800.0,14.3026,14.3391,14.2922,14.3234,59800.0
2005-04-25 11:00:00,27.5,27.52,27.47,27.49,55000.0,14.3286,14.3391,14.313,14.3234,55000.0
2005-04-25 11:10:00,27.49,27.53,27.45,27.46,137300.0,14.3234,14.3443,14.3026,14.3078,137300.0
2005-04-25 11:20:00,27.47,27.5,27.43,27.44,28100.0,14.313,14.3286,14.2922,14.2974,28100.0
2005-04-25 11:30:00,27.44,27.5,27.44,27.48,772100.0,14.2974,14.3286,14.2974,14.3182,772100.0
2005-04-25 11:40:00,27.5,27.53,27.49,27.51,101100.0,14.3286,14.3443,14.3234,14.3338,101100.0
2005-04-25 11:50:00,27.51,27.52,27.48,27.51,90100.0,14.3338,14.3391,14.3182,14.3338,90100.0
2005-04-25 12:00:00,27.5,27.52,27.47,27.5,95100.0,14.3286,14.3391,14.313,14.3286,95100.0
2005-04-25 12:10:00,27.5,27.51,27.45,27.47,55200.0,14.3286,14.3338,14.3026,14.313,55200.0
2005-04-25 12:20:00,27.47,27.52,27.47,27.52,192900.0,14.313,14.3391,14.313,14.3391,192900.0
2005-04-25 12:30:00,27.51,27.54,27.5,27.53,74500.0,14.3338,14.3495,14.3286,14.3443,74500.0
2005-04-25 12:40:00,27.53,27.54,27.5,27.54,116100.0,14.3443,14.3495,14.3286,14.3495,116100.0
2005-04-25 12:50:00,27.54,27.57,27.52,27.53,120700.0,14.3495,14.3651,14.3391,14.3443,120700.0
2005-04-25 13:00:00,27.53,27.54,27.5,27.54,100200.0,14.3443,14.3495,14.3286,14.3495,100200.0
2005-04-25 13:10:00,27.53,27.55,27.53,27.54,151100.0,14.3443,14.3547,14.3443,14.3495,151100.0
2005-04-25 13:20:00,27.56,27.57,27.54,27.56,59800.0,14.3599,14.3651,14.3495,14.3599,59800.0
2005-04-25 13:30:00,27.56,27.62,27.56,27.61,82700.0,14.3599,14.3912,14.3599,14.3859,82700.0
2005-04-25 13:40:00,27.61,27.61,27.55,27.59,178100.0,14.3859,14.3859,14.3547,14.3755,178100.0
2005-04-25 13:50:00,27.58,27.58,27.55,27.55,87900.0,14.3703,14.3703,14.3547,14.3547,87900.0
2005-04-25 14:00:00,27.56,27.61,27.56,27.61,168800.0,14.3599,14.3859,14.3599,14.3859,168800.0
2005-04-25 14:10:00,27.61,27.62,27.6,27.61,183700.0,14.3859,14.3912,14.3807,14.3859,183700.0
2005-04-25 14:20:00,27.6,27.67,27.6,27.67,95800.0,14.3807,14.4172,14.3807,14.4172,95800.0
2005-04-25 14:30:00,27.67,27.69,27.64,27.67,93200.0,14.4172,14.4276,14.4016,14.4172,93200.0
2005-04-25 14:40:00,27.67,27.71,27.64,27.65,146600.0,14.4172,14.4381,14.4016,14.4068,146600.0
2005-04-25 14:50:00,27.65,27.68,27.63,27.66,67100.0,14.4068,14.4224,14.3964,14.412,67100.0
2005-04-25 15:00:00,27.67,27.67,27.57,27.58,269600.0,14.4172,14.4172,14.3651,14.3703,269600.0
2005-04-25 15:10:00,27.56,27.58,27.56,27.57,118800.0,14.3599,14.3703,14.3599,14.3651,118800.0
2005-04-25 15:20:00,27.57,27.64,27.57,27.6,211100.0,14.3651,14.4016,14.3651,14.3807,211100.0
2005-04-25 15:30:00,27.6,27.66,27.6,27.65,78000.0,14.3807,14.412,14.3807,14.4068,78000.0
2005-04-25 15:40:00,27.65,27.66,27.62,27.65,306000.0,14.4068,14.412,14.3912,14.4068,306000.0
2005-04-25 15:50:00,27.64,27.69,27.63,27.64,386500.0,14.4016,14.4276,14.3964,14.4016,386500.0
2005-04-26 09:30:00,27.64,27.69,27.63,27.64,178500.0,14.4016,14.4276,14.3964,14.4016,178500.0
2005-04-26 09:40:00,27.64,27.65,27.54,27.59,97500.0,14.4016,14.4068,14.3495,14.3755,97500.0
2005-04-26 09:50:00,27.59,27.59,27.57,27.57,79300.0,14.3755,14.3755,14.3651,14.3651,79300.0
2005-04-26 10:00:00,27.58,27.61,27.57,27.61,172100.0,14.3703,14.3859,14.3651,14.3859,172100.0
2005-04-26 10:10:00,27.61,27.75,27.6,27.74,197400.0,14.3859,14.4589,14.3807,14.4537,197400.0
2005-04-26 10:20:00,27.73,27.73,27.7,27.7,120600.0,14.4485,14.4485,14.4328,14.4328,120600.0
2005-04-26 10:30:00,27.7,27.71,27.67,27.7,196600.0,14.4328,14.4381,14.4172,14.4328,196600.0
2005-04-26 10:40:00,27.71,27.73,27.67,27.73,240600.0,14.4381,14.4485,14.4172,14.4485,240600.0
2005-04-26 10:50:00,27.73,27.78,27.72,27.75,150700.0,14.4485,14.4745,14.4433,14.4589,150700.0
2005-04-26 11:00:00,27.75,27.79,27.73,27.74,237700.0,14.4589,14.4797,14.4485,14.4537,237700.0
2005-04-26 11:10:00,27.74,27.8,27.74,27.75,63400.0,14.4537,14.4849,14.4537,14.4589,63400.0
2005-04-26 11:20:00,27.75,27.76,27.73,27.74,295100.0,14.4589,14.4641,14.4485,14.4537,295100.0
2005-04-26 11:30:00,27.75,27.79,27.74,27.78,70300.0,14.4589,14.4797,14.4537,14.4745,70300.0
2005-04-26 11:40:00,27.77,27.79,27.77,27.77,126900.0,14.4693,14.4797,14.4693,14.4693,126900.0
2005-04-26 11:50:00,27.78,27.78,27.75,27.75,75200.0,14.4745,14.4745,14.4589,14.4589,75200.0
2005-04-26 12:00:00,27.75,27.79,27.75,27.77,45100.0,14.4589,14.4797,14.4589,14.4693,45100.0
2005-04-26 12:10:00,27.78,27.83,27.76,27.82,78800.0,14.4745,14.5006,14.4641,14.4954,78800.0
2005-04-26 12:20:00,27.83,27.83,27.76,27.77,47600.0,14.5006,14.5006,14.4641,14.4693,47600.0
2005-04-26 12:30:00,27.77,27.79,27.75,27.78,88000.0,14.4693,14.4797,14.4589,14.4745,88000.0
2005-04-26 12:40:00,27.78,27.79,27.75,27.79,78100.0,14.4745,14.4797,14.4589,14.4797,78100.0
2005-04-26 12:50:00,27.78,27.8,27.78,27.79,59300.0,14.4745,14.4849,14.4745,14.4797,59300.0
2005-04-26 13:00:00,27.79,27.8,27.71,27.71,80600.0,14.4797,14.4849,14.4381,14.4381,80600.0
2005-04-26 13:10:00,27.71,27.75,27.7,27.74,58500.0,14.4381,14.4589,14.4328,14.4537,58500.0
2005-04-26 13:20:00,27.74,27.76,27.74,27.75,130600.0,14.4537,14.4641,14.4537,14.4589,130600.0
2005-04-26 13:30:00,27.74,27.75,27.73,27.74,88700.0,14.4537,14.4589,14.4485,14.4537,88700.0
2005-04-26 13:40:00,27.75,27.8,27.74,27.76,110000.0,14.4589,14.4849,14.4537,14.4641,110000.0
2005-04-26 13:50:00,27.76,27.8,27.74,27.77,388400.0,14.4641,14.4849,14.4537,14.4693,388400.0
2005-04-26 14:00:00,27.77,27.78,27.72,27.73,95500.0,14.4693,14.4745,14.4433,14.4485,95500.0
2005-04-26 14:10:00,27.73,27.78,27.7,27.71,178400.0,14.4485,14.4745,14.4328,14.4381,178400.0
2005-04-26 14:20:00,27.71,27.72,27.65,27.69,102800.0,14.4381,14.4433,14.4068,14.4276,102800.0
2005-04-26 14:30:00,27.69,27.77,27.69,27.72,84900.0,14.4276,14.4693,14.4276,14.4433,84900.0
2005-04-26 14:40:00,27.72,27.76,27.7,27.73,88600.0,14.4433,14.4641,14.4328,14.4485,88600.0
2005-04-26 14:50:00,27.73,27.75,27.7,27.7,93300.0,14.4485,14.4589,14.4328,14.4328,93300.0
2005-04-26 15:00:00,27.7,27.75,27.7,27.75,92700.0,14.4328,14.4589,14.4328,14.4589,92700.0
2005-04-26 15:10:00,27.74,27.79,27.73,27.75,127500.0,14.4537,14.4797,14.4485,14.4589,127500.0
2005-04-26 15:20:00,27.75,27.8,27.75,27.79,162500.0,14.4589,14.4849,14.4589,14.4797,162500.0
2005-04-26 15:30:00,27.78,27.79,27.73,27.74,183600.0,14.4745,14.4797,14.4485,14.4537,183600.0
2005-04-26 15:40:00,27.74,27.74,27.66,27.68,208500.0,14.4537,14.4537,14.412,14.4224,208500.0
2005-04-26 15:50:00,27.68,27.68,27.55,27.6,241000.0,14.4224,14.4224,14.3547,14.3807,241000.0
2005-04-27 09:30:00,27.58,27.58,27.5,27.5,122000.0,14.3703,14.3703,14.3286,14.3286,122000.0
2005-04-27 09:40:00,27.5,27.5,27.42,27.43,125600.0,14.3286,14.3286,14.287,14.2922,125600.0
2005-04-27 09:50:00,27.43,27.48,27.42,27.46,197300.0,14.2922,14.3182,14.287,14.3078,197300.0
2005-04-27 10:00:00,27.46,27.49,27.44,27.48,68800.0,14.3078,14.3234,14.2974,14.3182,68800.0
2005-04-27 10:10:00,27.48,27.49,27.45,27.48,77300.0,14.3182,14.3234,14.3026,14.3182,77300.0
2005-04-27 10:20:00,27.48,27.5,27.46,27.5,113400.0,14.3182,14.3286,14.3078,14.3286,113400.0
2005-04-27 10:30:00,27.5,27.54,27.48,27.52,316800.0,14.3286,14.3495,14.3182,14.3391,316800.0
2005-04-27 10:40:00,27.53,27.55,27.5,27.54,120200.0,14.3443,14.3547,14.3286,14.3495,120200.0
2005-04-27 10:50:00,27.54,27.6,27.53,27.59,202600.0,14.3495,14.3807,14.3443,14.3755,202600.0
2005-04-27 11:00:00,27.59,27.6,27.56,27.56,132700.0,14.3755,14.3807,14.3599,14.3599,132700.0
2005-04-27 11:10:00,27.56,27.6,27.54,27.58,48500.0,14.3599,14.3807,14.3495,14.3703,48500.0
2005-04-27 11:20:00,27.58,27.66,27.56,27.66,173500.0,14.3703,14.412,14.3599,14.412,173500.0
2005-04-27 11:30:00,27.65,27.74,27.65,27.72,157000.0,14.4068,14.4537,14.4068,14.4433,157000.0
2005-04-27 11:40:00,27.71,27.72,27.67,27.69,67300.0,14.4381,14.4433,14.4172,14.4276,67300.0
2005-04-27 11:50:00,27.68,27.7,27.68,27.7,52900.0,14.4224,14.4328,14.4224,14.4328,52900.0
2005-04-27 12:00:00,27.69,27.89,27.69,27.84,210800.0,14.4276,14.5318,14.4276,14.5058,210800.0
2005-04-27 12:10:00,27.84,27.88,27.81,27.83,178700.0,14.5058,14.5266,14.4902,14.5006,178700.0
2005-04-27 12:20:00,27.83,27.83,27.79,27.8,89400.0,14.5006,14.5006,14.4797,14.4849,89400.0
2005-04-27 12:30:00,27.79,27.82,27.74,27.76,219800.0,14.4797,14.4954,14.4537,14.4641,219800.0
2005-04-27 12:40:00,27.76,27.8,27.74,27.76,81300.0,14.4641,14.4849,14.4537,14.4641,81300.0
2005-04-27 12:50:00,27.76,27.82,27.76,27.82,58100.0,14.4641,14.4954,14.4641,14.4954,58100.0
2005-04-27 13:00:00,27.83,27.88,27.82,27.87,169100.0,14.5006,14.5266,14.4954,14.5214,169100.0
2005-04-27 13:10:00,27.88,27.99,27.88,27.98,170800.0,14.5266,14.5839,14.5266,14.5787,170800.0
2005-04-27 13:20:00,27.97,27.98,27.95,27.95,99100.0,14.5735,14.5787,14.5631,14.5631,99100.0
2005-04-27 13:30:00,27.95,27.96,27.9,27.91,167000.0,14.5631,14.5683,14.5371,14.5423,167000.0
2005-04-27 13:40:00,27.91,27.91,27.85,27.89,137200.0,14.5423,14.5423,14.511,14.5318,137200.0
2005-04-27 13:50:00,27.88,27.92,27.88,27.92,46800.0,14.5266,14.5475,14.5266,14.5475,46800.0
2005-04-27 14:00:00,27.91,27.93,27.88,27.91,79700.0,14.5423,14.5527,14.5266,14.5423,79700.0
2005-04-27 14:10:00,27.91,27.92,27.87,27.88,377500.0,14.5423,14.5475,14.5214,14.5266,377500.0
2005-04-27 14:20:00,27.89,27.91,27.88,27.91,114700.0,14.5318,14.5423,14.5266,14.5423,114700.0
2005-04-27 14:30:00,27.91,27.93,27.89,27.91,84500.0,14.5423,14.5527,14.5318,14.5423,84500.0
2005-04-27 14:40:00,27.91,27.91,27.89,27.91,103300.0,14.5423,14.5423,14.5318,14.5423,103300.0
2005-04-27 14:50:00,27.91,27.99,27.91,27.95,173800.0,14.5423,14.5839,14.5423,14.5631,173800.0
2005-04-27 15:00:00,27.95,27.95,27.89,27.89,205100.0,14.5631,14.5631,14.5318,14.5318,205100.0
2005-04-27 15:10:00,27.9,27.91,27.87,27.89,83400.0,14.5371,14.5423,14.5214,14.5318,83400.0
2005-04-27 15:20:00,27.9,27.92,27.88,27.89,183800.0,14.5371,14.5475,14.5266,14.5318,183800.0
2005-04-27 15:30:00,27.89,27.89,27.84,27.85,99900.0,14.5318,14.5318,14.5058,14.511,99900.0
2005-04-27 15:40:00,27.85,27.95,27.84,27.94,351400.0,14.511,14.5631,14.5058,14.5579,351400.0
2005-04-27 15:50:00,27.93,27.93,27.89,27.89,121900.0,14.5527,14.5527,14.5318,14.5318,121900.0
2005-04-28 09:30:00,27.85,27.95,27.77,27.78,169000.0,14.511,14.5631,14.4693,14.4745,169000.0
2005-04-28 09:40:00,27.78,27.82,27.67,27.68,78400.0,14.4745,14.4954,14.4172,14.4224,78400.0
2005-04-28 09:50:00,27.67,27.72,27.63,27.7,98500.0,14.4172,14.4433,14.3964,14.4328,98500.0
2005-04-28 10:00:00,27.71,27.83,27.7,27.76,152700.0,14.4381,14.5006,14.4328,14.4641,152700.0
2005-04-28 10:10:00,27.76,27.85,27.76,27.78,123500.0,14.4641,14.511,14.4641,14.4745,123500.0
2005-04-28 10:20:00,27.78,27.87,27.78,27.84,292200.0,14.4745,14.5214,14.4745,14.5058,292200.0
2005-04-28 10:30:00,27.84,27.88,27.82,27.85,100600.0,14.5058,14.5266,14.4954,14.511,100600.0
2005-04-28 10:40:00,27.84,27.85,27.79,27.79,74900.0,14.5058,14.511,14.4797,14.4797,74900.0
2005-04-28 10:50:00,27.8,27.8,27.73,27.75,95800.0,14.4849,14.4849,14.4485,14.4589,95800.0
2005-04-28 11:00:00,27.74,27.78,27.73,27.78,76000.0,14.4537,14.4745,14.4485,14.4745,76000.0
2005-04-28 11:10:00,27.78,27.81,27.73,27.81,72800.0,14.4745,14.4902,14.4485,14.4902,72800.0
2005-04-28 11:20:00,27.81,27.81,27.73,27.73,56000.0,14.4902,14.4902,14.4485,14.4485,56000.0
2005-04-28 11:30:00,27.73,27.73,27.63,27.66,57500.0,14.4485,14.4485,14.3964,14.412,57500.0
2005-04-28 11:40:00,27.66,27.68,27.63,27.67,104300.0,14.412,14.4224,14.3964,14.4172,104300.0
2005-04-28 11:50:00,27.67,27.7,27.63,27.63,128900.0,14.4172,14.4328,14.3964,14.3964,128900.0
2005-04-28 12:00:00,27.65,27.66,27.61,27.61,59700.0,14.4068,14.412,14.3859,14.3859,59700.0
2005-04-28 12:10:00,27.61,27.63,27.56,27.59,128500.0,14.3859,14.3964,14.3599,14.3755,128500.0
2005-04-28 12:20:00,27.6,27.6,27.55,27.58,88200.0,14.3807,14.3807,14.3547,14.3703,88200.0
2005-04-28 12:30:00,27.58,27.67,27.58,27.66,54000.0,14.3703,14.4172,14.3703,14.412,54000.0
2005-04-28 12:40:00,27.65,27.68,27.64,27.65,97300.0,14.4068,14.4224,14.4016,14.4068,97300.0
2005-04-28 12:50:00,27.65,27.66,27.61,27.62,35200.0,14.4068,14.412,14.3859,14.3912,35200.0
2005-04-28 13:00:00,27.61,27.62,27.59,27.61,129000.0,14.3859,14.3912,14.3755,14.3859,129000.0
2005-04-28 13:10:00,27.6,27.62,27.58,27.6,66300.0,14.3807,14.3912,14.3703,14.3807,66300.0
2005-04-28 13:20:00,27.6,27.61,27.57,27.58,107200.0,14.3807,14.3859,14.3651,14.3703,107200.0
2005-04-28 13:30:00,27.59,27.59,27.55,27.56,93700.0,14.3755,14.3755,14.3547,14.3599,93700.0
2005-04-28 13:40:00,27.56,27.6,27.56,27.6,119700.0,14.3599,14.3807,14.3599,14.3807,119700.0
2005-04-28 13:50:00,27.6,27.69,27.59,27.67,80600.0,14.3807,14.4276,14.3755,14.4172,80600.0
2005-04-28 14:00:00,27.67,27.73,27.65,27.66,126200.0,14.4172,14.4485,14.4068,14.412,126200.0
2005-04-28 14:10:00,27.65,27.7,27.65,27.67,72100.0,14.4068,14.4328,14.4068,14.4172,72100.0
2005-04-28 14:20:00,27.68,27.69,27.61,27.65,207500.0,14.4224,14.4276,14.3859,14.4068,207500.0
2005-04-28 14:30:00,27.65,27.65,27.61,27.64,84200.0,14.4068,14.4068,14.3859,14.4016,84200.0
2005-04-28 14:40:00,27.64,27.65,27.6,27.61,88200.0,14.4016,14.4068,14.3807,14.3859,88200.0
2005-04-28 14:50:00,27.61,27.65,27.56,27.64,129900.0,14.3859,14.4068,14.3599,14.4016,129900.0
2005-04-28 15:00:00,27.64,27.64,27.58,27.6,261100.0,14.4016,14.4016,14.3703,14.3807,261100.0
2005-04-28 15:10:00,27.6,27.6,27.55,27.55,152200.0,14.3807,14.3807,14.3547,14.3547,152200.0
2005-04-28 15:20:00,27.55,27.59,27.52,27.52,122700.0,14.3547,14.3755,14.3391,14.3391,122700.0
2005-04-28 15:30:00,27.52,27.55,27.5,27.51,115700.0,14.3391,14.3547,14.3286,14.3338,115700.0
2005-04-28 15:40:00,27.52,27.55,27.5,27.5,157300.0,14.3391,14.3547,14.3286,14.3286,157300.0
2005-04-28 15:50:00,27.5,27.55,27.48,27.48,219900.0,14.3286,14.3547,14.3182,14.3182,219900.0
2005-04-29 09:30:00,27.55,27.59,27.5,27.54,127400.0,14.3547,14.3755,14.3286,14.3495,127400.0
2005-04-29 09:40:00,27.52,27.55,27.41,27.45,180900.0,14.3391,14.3547,14.2817,14.3026,180900.0
2005-04-29 09:50:00,27.44,27.49,27.4,27.48,109200.0,14.2974,14.3234,14.2765,14.3182,109200.0
2005-04-29 10:00:00,27.48,27.5,27.39,27.44,156000.0,14.3182,14.3286,14.2713,14.2974,156000.0
2005-04-29 10:10:00,27.44,27.53,27.43,27.52,98700.0,14.2974,14.3443,14.2922,14.3391,98700.0
2005-04-29 10:20:00,27.52,27.56,27.49,27.5,108000.0,14.3391,14.3599,14.3234,14.3286,108000.0
2005-04-29 10:30:00,27.5,27.52,27.42,27.44,93500.0,14.3286,14.3391,14.287,14.2974,93500.0
2005-04-29 10:40:00,27.44,27.48,27.4,27.4,84600.0,14.2974,14.3182,14.2765,14.2765,84600.0
2005-04-29 10:50:00,27.38,27.51,27.38,27.49,126300.0,14.2661,14.3338,14.2661,14.3234,126300.0
2005-04-29 11:00:00,27.49,27.62,27.49,27.62,90500.0,14.3234,14.3912,14.3234,14.3912,90500.0
2005-04-29 11:10:00,27.62,27.62,27.56,27.6,83600.0,14.3912,14.3912,14.3599,14.3807,83600.0
2005-04-29 11:20:00,27.61,27.62,27.56,27.62,65700.0,14.3859,14.3912,14.3599,14.3912,65700.0
2005-04-29 11:30:00,27.61,27.62,27.56,27.6,122500.0,14.3859,14.3912,14.3599,14.3807,122500.0
2005-04-29 11:40:00,27.59,27.68,27.53,27.66,149900.0,14.3755,14.4224,14.3443,14.412,149900.0
2005-04-29 11:50:00,27.67,27.68,27.63,27.63,105800.0,14.4172,14.4224,14.3964,14.3964,105800.0
2005-04-29 12:00:00,27.63,27.67,27.6,27.61,69600.0,14.3964,14.4172,14.3807,14.3859,69600.0
2005-04-29 12:10:00,27.6,27.6,27.53,27.54,78300.0,14.3807,14.3807,14.3443,14.3495,78300.0
2005-04-29 12:20:00,27.53,27.55,27.51,27.51,68400.0,14.3443,14.3547,14.3338,14.3338,68400.0
2005-04-29 12:30:00,27.52,27.62,27.51,27.61,59400.0,14.3391,14.3912,14.3338,14.3859,59400.0
2005-04-29 12:40:00,27.62,27.68,27.62,27.65,60700.0,14.3912,14.4224,14.3912,14.4068,60700.0
2005-04-29 12:50:00,27.65,27.7,27.64,27.68,131100.0,14.4068,14.4328,14.4016,14.4224,131100.0
2005-04-29 13:00:00,27.68,27.7,27.68,27.7,169600.0,14.4224,14.4328,14.4224,14.4328,169600.0
2005-04-29 13:10:00,27.69,27.74,27.69,27.73,131500.0,14.4276,14.4537,14.4276,14.4485,131500.0
2005-04-29 13:20:00,27.74,27.74,27.71,27.73,79000.0,14.4537,14.4537,14.4381,14.4485,79000.0
2005-04-29 13:30:00,27.73,27.74,27.61,27.61,107200.0,14.4485,14.4537,14.3859,14.3859,107200.0
2005-04-29 13:40:00,27.61,27.65,27.6,27.65,85900.0,14.3859,14.4068,14.3807,14.4068,85900.0
2005-04-29 13:50:00,27.64,27.66,27.62,27.64,55200.0,14.4016,14.412,14.3912,14.4016,55200.0
2005-04-29 14:00:00,27.64,27.71,27.64,27.7,373100.0,14.4016,14.4381,14.4016,14.4328,373100.0
2005-04-29 14:10:00,27.7,27.73,27.7,27.7,91000.0,14.4328,14.4485,14.4328,14.4328,91000.0
2005-04-29 14:20:00,27.71,27.77,27.7,27.76,104600.0,14.4381,14.4693,14.4328,14.4641,104600.0
2005-04-29 14:30:00,27.76,27.9,27.75,27.89,223600.0,14.4641,14.5371,14.4589,14.5318,223600.0
2005-04-29 14:40:00,27.89,27.89,27.82,27.83,163100.0,14.5318,14.5318,14.4954,14.5006,163100.0
2005-04-29 14:50:00,27.82,27.86,27.79,27.81,225000.0,14.4954,14.5162,14.4797,14.4902,225000.0
2005-04-29 15:00:00,27.81,27.82,27.77,27.78,164400.0,14.4902,14.4954,14.4693,14.4745,164400.0
2005-04-29 15:10:00,27.79,27.85,27.78,27.82,128900.0,14.4797,14.511,14.4745,14.4954,128900.0
2005-04-29 15:20:00,27.82,27.88,27.79,27.87,180400.0,14.4954,14.5266,14.4797,14.5214,180400.0
2005-04-29 15:30:00,27.86,27.89,27.82,27.86,170400.0,14.5162,14.5318,14.4954,14.5162,170400.0
2005-04-29 15:40:00,27.87,27.97,27.85,27.96,309200.0,14.5214,14.5735,14.511,14.5683,309200.0
2005-04-29 15:50:00,27.96,27.97,27.85,27.95,221500.0,14.5683,14.5735,14.511,14.5631,221500.0
2005-05-02 09:30:00,28.07,28.11,28.02,28.1,149700.0,14.6256,14.6465,14.5996,14.6413,149700.0
2005-05-02 09:40:00,28.13,28.24,28.1,28.21,117200.0,14.6569,14.7142,14.6413,14.6986,117200.0
2005-05-02 09:50:00,28.22,28.35,28.21,28.35,151700.0,14.7038,14.7715,14.6986,14.7715,151700.0
2005-05-02 10:00:00,28.37,28.43,28.36,28.38,211900.0,14.7819,14.8132,14.7767,14.7872,211900.0
2005-05-02 10:10:00,28.38,28.4,28.37,28.39,175400.0,14.7872,14.7976,14.7819,14.7924,175400.0
2005-05-02 10:20:00,28.38,28.4,28.37,28.37,83000.0,14.7872,14.7976,14.7819,14.7819,83000.0
2005-05-02 10:30:00,28.37,28.37,28.22,28.24,157100.0,14.7819,14.7819,14.7038,14.7142,157100.0
2005-05-02 10:40:00,28.24,28.32,28.22,28.32,66900.0,14.7142,14.7559,14.7038,14.7559,66900.0
2005-05-02 10:50:00,28.32,28.36,28.31,28.35,100600.0,14.7559,14.7767,14.7507,14.7715,100600.0
2005-05-02 11:00:00,28.35,28.36,28.32,28.32,122700.0,14.7715,14.7767,14.7559,14.7559,122700.0
2005-05-02 11:10:00,28.33,28.33,28.3,28.31,49400.0,14.7611,14.7611,14.7455,14.7507,49400.0
2005-05-02 11:20:00,28.31,28.33,28.27,28.29,67100.0,14.7507,14.7611,14.7298,14.7403,67100.0
2005-05-02 11:30:00,28.28,28.29,28.23,28.23,40600.0,14.735,14.7403,14.709,14.709,40600.0
2005-05-02 11:40:00,28.23,28.25,28.21,28.25,57800.0,14.709,14.7194,14.6986,14.7194,57800.0
2005-05-02 11:50:00,28.25,28.25,28.23,28.25,79300.0,14.7194,14.7194,14.709,14.7194,79300.0
2005-05-02 12:00:00,28.24,28.25,28.2,28.21,47200.0,14.7142,14.7194,14.6934,14.6986,47200.0
2005-05-02 12:10:00,28.22,28.22,28.21,28.22,38300.0,14.7038,14.7038,14.6986,14.7038,38300.0
2005-05-02 12:20:00,28.22,28.23,28.21,28.23,46600.0,14.7038,14.709,14.6986,14.709,46600.0
2005-05-02 12:30:00,28.22,28.26,28.22,28.26,46800.0,14.7038,14.7246,14.7038,14.7246,46800.0
2005-05-02 12:40:00,28.25,28.26,28.24,28.25,58100.0,14.7194,14.7246,14.7142,14.7194,58100.0
2005-05-02 12:50:00,28.25,28.26,28.24,28.25,31300.0,14.7194,14.7246,14.7142,14.7194,31300.0
2005-05-02 13:00:00,28.26,28.27,28.25,28.27,74100.0,14.7246,14.7298,14.7194,14.7298,74100.0
2005-05-02 13:10:00,28.26,28.27,28.24,28.24,52000.0,14.7246,14.7298,14.7142,14.7142,52000.0
2005-05-02 13:20:00,28.24,28.25,28.22,28.24,33500.0,14.7142,14.7194,14.7038,14.7142,33500.0
2005-05-02 13:30:00,28.24,28.24,28.18,28.2,81700.0,14.7142,14.7142,14.6829,14.6934,81700.0
2005-05-02 13:40:00,28.2,28.23,28.2,28.21,72400.0,14.6934,14.709,14.6934,14.6986,72400.0
2005-05-02 13:50:00,28.21,28.23,28.2,28.21,47100.0,14.6986,14.709,14.6934,14.6986,47100.0
2005-05-02 14:00:00,28.21,28.22,28.12,28.17,141300.0,14.6986,14.7038,14.6517,14.6777,141300.0
2005-05-02 14:10:00,28.17,28.2,28.16,28.17,68800.0,14.6777,14.6934,14.6725,14.6777,68800.0
2005-05-02 14:20:00,28.16,28.23,28.15,28.22,82100.0,14.6725,14.709,14.6673,14.7038,82100.0
2005-05-02 14:30:00,28.21,28.28,28.2,28.28,84000.0,14.6986,14.735,14.6934,14.735,84000.0
2005-05-02 14:40:00,28.28,28.31,28.27,28.3,79300.0,14.735,14.7507,14.7298,14.7455,79300.0
2005-05-02 14:50:00,28.31,28.32,28.29,28.31,107500.0,14.7507,14.7559,14.7403,14.7507,107500.0
2005-05-02 15:00:00,28.3,28.32,28.28,28.32,69100.0,14.7455,14.7559,14.735,14.7559,69100.0
2005-05-02 15:10:00,28.32,28.35,28.31,28.32,122700.0,14.7559,14.7715,14.7507,14.7559,122700.0
2005-05-02 15:20:00,28.32,28.35,28.32,28.35,88400.0,14.7559,14.7715,14.7559,14.7715,88400.0
2005-05-02 15:30:00,28.35,28.38,28.35,28.37,140400.0,14.7715,14.7872,14.7715,14.7819,140400.0
2005-05-02 15:40:00,28.37,28.45,28.36,28.45,181400.0,14.7819,14.8236,14.7767,14.8236,181400.0
2005-05-02 15:50:00,28.44,28.45,28.42,28.44,161300.0,14.8184,14.8236,14.808,14.8184,161300.0
2005-05-03 09:30:00,28.48,28.48,28.37,28.42,126700.0,14.8393,14.8393,14.7819,14.808,126700.0
2005-05-03 09:40:00,28.43,28.48,28.39,28.42,115200.0,14.8132,14.8393,14.7924,14.808,115200.0
2005-05-03 09:50:00,28.42,28.51,28.42,28.5,127600.0,14.808,14.8549,14.808,14.8497,127600.0
2005-05-03 10:00:00,28.51,28.57,28.5,28.53,99100.0,14.8549,14.8861,14.8497,14.8653,99100.0
2005-05-03 10:10:00,28.54,28.58,28.53,28.57,68000.0,14.8705,14.8914,14.8653,14.8861,68000.0
2005-05-03 10:20:00,28.58,28.59,28.55,28.59,84500.0,14.8914,14.8966,14.8757,14.8966,84500.0
2005-05-03 10:30:00,28.58,28.59,28.56,28.59,76600.0,14.8914,14.8966,14.8809,14.8966,76600.0
2005-05-03 10:40:00,28.59,28.67,28.58,28.66,109700.0,14.8966,14.9383,14.8914,14.933,109700.0
2005-05-03 10:50:00,28.66,28.66,28.53,28.65,93100.0,14.933,14.933,14.8653,14.9278,93100.0
2005-05-03 11:00:00,28.66,28.69,28.65,28.68,134700.0,14.933,14.9487,14.9278,14.9435,134700.0
2005-05-03 11:10:00,28.69,28.71,28.68,28.7,63100.0,14.9487,14.9591,14.9435,14.9539,63100.0
2005-05-03 11:20:00,28.69,28.72,28.69,28.72,64400.0,14.9487,14.9643,14.9487,14.9643,64400.0
2005-05-03 11:30:00,28.72,28.72,28.7,28.71,55800.0,14.9643,14.9643,14.9539,14.9591,55800.0
2005-05-03 11:40:00,28.71,28.71,28.68,28.68,67000.0,14.9591,14.9591,14.9435,14.9435,67000.0
2005-05-03 11:50:00,28.68,28.7,28.68,28.69,83900.0,14.9435,14.9539,14.9435,14.9487,83900.0
2005-05-03 12:00:00,28.69,28.7,28.67,28.67,55400.0,14.9487,14.9539,14.9383,14.9383,55400.0
2005-05-03 12:10:00,28.67,28.67,28.63,28.64,60500.0,14.9383,14.9383,14.9174,14.9226,60500.0
2005-05-03 12:20:00,28.64,28.64,28.6,28.61,66800.0,14.9226,14.9226,14.9018,14.907,66800.0
2005-05-03 12:30:00,28.61,28.62,28.58,28.59,36700.0,14.907,14.9122,14.8914,14.8966,36700.0
2005-05-03 12:40:00,28.59,28.59,28.58,28.59,34300.0,14.8966,14.8966,14.8914,14.8966,34300.0
2005-05-03 12:50:00,28.58,28.59,28.57,28.58,71800.0,14.8914,14.8966,14.8861,14.8914,71800.0
2005-05-03 13:00:00,28.58,28.58,28.57,28.57,50300.0,14.8914,14.8914,14.8861,14.8861,50300.0
2005-05-03 13:10:00,28.57,28.57,28.56,28.57,45100.0,14.8861,14.8861,14.8809,14.8861,45100.0
2005-05-03 13:20:00,28.56,28.58,28.56,28.58,83200.0,14.8809,14.8914,14.8809,14.8914,83200.0
2005-05-03 13:30:00,28.57,28.62,28.56,28.62,76600.0,14.8861,14.9122,14.8809,14.9122,76600.0
2005-05-03 13:40:00,28.62,28.62,28.6,28.61,67600.0,14.9122,14.9122,14.9018,14.907,67600.0
2005-05-03 13:50:00,28.6,28.64,28.59,28.63,76500.0,14.9018,14.9226,14.8966,14.9174,76500.0
2005-05-03 14:00:00,28.63,28.66,28.63,28.65,103000.0,14.9174,14.933,14.9174,14.9278,103000.0
2005-05-03 14:10:00,28.65,28.7,28.62,28.63,162200.0,14.9278,14.9539,14.9122,14.9174,162200.0
2005-05-03 14:20:00,28.62,28.66,28.55,28.59,269400.0,14.9122,14.933,14.8757,14.8966,269400.0
2005-05-03 14:30:00,28.58,28.73,28.57,28.73,205700.0,14.8914,14.9695,14.8861,14.9695,205700.0
2005-05-03 14:40:00,28.73,28.73,28.64,28.64,122500.0,14.9695,14.9695,14.9226,14.9226,122500.0
2005-05-03 14:50:00,28.64,28.64,28.58,28.58,154200.0,14.9226,14.9226,14.8914,14.8914,154200.0
2005-05-03 15:00:00,28.59,28.6,28.32,28.37,155600.0,14.8966,14.9018,14.7559,14.7819,155600.0
2005-05-03 15:10:00,28.38,28.43,28.35,28.36,204900.0,14.7872,14.8132,14.7715,14.7767,204900.0
2005-05-03 15:20:00,28.36,28.41,28.34,28.4,159400.0,14.7767,14.8028,14.7663,14.7976,159400.0
2005-05-03 15:30:00,28.4,28.4,28.29,28.29,129400.0,14.7976,14.7976,14.7403,14.7403,129400.0
2005-05-03 15:40:00,28.29,28.31,28.26,28.3,181900.0,14.7403,14.7507,14.7246,14.7455,181900.0
2005-05-03 15:50:00,28.31,28.42,28.27,28.41,327100.0,14.7507,14.808,14.7298,14.8028,327100.0
2005-05-04 09:30:00,28.75,28.75,28.3,28.48,363900.0,14.9799,14.9799,14.7455,14.8393,363900.0
2005-05-04 09:40:00,28.48,28.48,28.29,28.33,237700.0,14.8393,14.8393,14.7403,14.7611,237700.0
2005-05-04 09:50:00,28.32,28.36,28.32,28.35,344900.0,14.7559,14.7767,14.7559,14.7715,344900.0
2005-05-04 10:00:00,28.35,28.43,28.35,28.4,241100.0,14.7715,14.8132,14.7715,14.7976,241100.0
2005-05-04 10:10:00,28.41,28.47,28.38,28.47,271700.0,14.8028,14.834,14.7872,14.834,271700.0
2005-05-04 10:20:00,28.47,28.56,28.47,28.55,63300.0,14.834,14.8809,14.834,14.8757,63300.0
2005-05-04 10:30:00,28.56,28.83,28.55,28.8,169000.0,14.8809,15.0216,14.8757,15.006,169000.0
2005-05-04 10:40:00,28.79,28.81,28.76,28.79,154500.0,15.0008,15.0112,14.9851,15.0008,154500.0
2005-05-04 10:50:00,28.78,28.81,28.75,28.8,129700.0,14.9956,15.0112,14.9799,15.006,129700.0
2005-05-04 11:00:00,28.8,28.95,28.79,28.95,168000.0,15.006,15.0841,15.0008,15.0841,168000.0
2005-05-04 11:10:00,28.95,28.97,28.92,28.92,225500.0,15.0841,15.0946,15.0685,15.0685,225500.0
2005-05-04 11:20:00,28.92,28.93,28.87,28.88,162800.0,15.0685,15.0737,15.0425,15.0477,162800.0
2005-05-04 11:30:00,28.88,28.89,28.85,28.85,80200.0,15.0477,15.0529,15.032,15.032,80200.0
2005-05-04 11:40:00,28.85,28.89,28.84,28.87,140100.0,15.032,15.0529,15.0268,15.0425,140100.0
2005-05-04 11:50:00,28.86,28.86,28.77,28.77,169100.0,15.0373,15.0373,14.9904,14.9904,169100.0
2005-05-04 12:00:00,28.77,28.78,28.71,28.73,113700.0,14.9904,14.9956,14.9591,14.9695,113700.0
2005-05-04 12:10:00,28.72,28.73,28.68,28.71,114400.0,14.9643,14.9695,14.9435,14.9591,114400.0
2005-05-04 12:20:00,28.7,28.71,28.66,28.7,74300.0,14.9539,14.9591,14.933,14.9539,74300.0
2005-05-04 12:30:00,28.7,28.77,28.7,28.77,62800.0,14.9539,14.9904,14.9539,14.9904,62800.0
2005-05-04 12:40:00,28.77,28.79,28.76,28.78,50600.0,14.9904,15.0008,14.9851,14.9956,50600.0
2005-05-04 12:50:00,28.78,28.87,28.77,28.87,48600.0,14.9956,15.0425,14.9904,15.0425,48600.0
2005-05-04 13:00:00,28.86,28.87,28.83,28.85,57400.0,15.0373,15.0425,15.0216,15.032,57400.0
2005-05-04 13:10:00,28.85,28.85,28.82,28.84,50700.0,15.032,15.032,15.0164,15.0268,50700.0
2005-05-04 13:20:00,28.84,28.84,28.82,28.83,37700.0,15.0268,15.0268,15.0164,15.0216,37700.0
2005-05-04 13:30:00,28.83,28.84,28.81,28.82,47200.0,15.0216,15.0268,15.0112,15.0164,47200.0
2005-05-04 13:40:00,28.82,28.82,28.78,28.8,55400.0,15.0164,15.0164,14.9956,15.006,55400.0
2005-05-04 13:50:00,28.8,28.92,28.79,28.88,231600.0,15.006,15.0685,15.0008,15.0477,231600.0
2005-05-04 14:00:00,28.87,28.88,28.86,28.87,108800.0,15.0425,15.0477,15.0373,15.0425,108800.0
2005-05-04 14:10:00,28.87,28.88,28.86,28.87,70000.0,15.0425,15.0477,15.0373,15.0425,70000.0
2005-05-04 14:20:00,28.88,28.9,28.86,28.86,68800.0,15.0477,15.0581,15.0373,15.0373,68800.0
2005-05-04 14:30:00,28.87,28.87,28.86,28.87,36400.0,15.0425,15.0425,15.0373,15.0425,36400.0
2005-05-04 14:40:00,28.87,28.9,28.86,28.89,89900.0,15.0425,15.0581,15.0373,15.0529,89900.0
2005-05-04 14:50:00,28.89,28.92,28.89,28.92,81300.0,15.0529,15.0685,15.0529,15.0685,81300.0
2005-05-04 15:00:00,28.92,28.93,28.91,28.92,134200.0,15.0685,15.0737,15.0633,15.0685,134200.0
2005-05-04 15:10:00,28.93,28.99,28.91,28.95,124000.0,15.0737,15.105,15.0633,15.0841,124000.0
2005-05-04 15:20:00,28.96,28.97,28.92,28.96,121100.0,15.0894,15.0946,15.0685,15.0894,121100.0
2005-05-04 15:30:00,28.96,29.0,28.96,28.99,122200.0,15.0894,15.1102,15.0894,15.105,122200.0
2005-05-04 15:40:00,28.99,29.01,28.98,28.98,259700.0,15.105,15.1154,15.0998,15.0998,259700.0
2005-05-04 15:50:00,28.98,28.98,28.92,28.95,336000.0,15.0998,15.0998,15.0685,15.0841,336000.0
2005-05-05 09:30:00,28.97,28.97,28.92,28.94,69900.0,15.0946,15.0946,15.0685,15.0789,69900.0
2005-05-05 09:40:00,28.95,29.02,28.94,29.01,108800.0,15.0841,15.1206,15.0789,15.1154,108800.0
2005-05-05 09:50:00,29.0,29.01,28.96,29.01,75800.0,15.1102,15.1154,15.0894,15.1154,75800.0
2005-05-05 10:00:00,29.01,29.02,29.0,29.02,118100.0,15.1154,15.1206,15.1102,15.1206,118100.0
2005-05-05 10:10:00,29.01,29.04,28.99,28.99,71900.0,15.1154,15.131,15.105,15.105,71900.0
2005-05-05 10:20:00,28.99,29.0,28.93,28.93,100400.0,15.105,15.1102,15.0737,15.0737,100400.0
2005-05-05 10:30:00,28.93,28.99,28.9,28.96,113100.0,15.0737,15.105,15.0581,15.0894,113100.0
2005-05-05 10:40:00,28.94,28.99,28.93,28.96,119600.0,15.0789,15.105,15.0737,15.0894,119600.0
2005-05-05 10:50:00,28.96,28.97,28.94,28.96,91000.0,15.0894,15.0946,15.0789,15.0894,91000.0
2005-05-05 11:00:00,28.95,29.01,28.95,29.0,75100.0,15.0841,15.1154,15.0841,15.1102,75100.0
2005-05-05 11:10:00,29.01,29.05,28.98,28.98,142100.0,15.1154,15.1362,15.0998,15.0998,142100.0
2005-05-05 11:20:00,28.98,28.98,28.95,28.96,109300.0,15.0998,15.0998,15.0841,15.0894,109300.0
2005-05-05 11:30:00,28.96,28.97,28.94,28.95,78100.0,15.0894,15.0946,15.0789,15.0841,78100.0
2005-05-05 11:40:00,28.95,28.95,28.92,28.94,60700.0,15.0841,15.0841,15.0685,15.0789,60700.0
2005-05-05 11:50:00,28.95,28.95,28.93,28.94,81800.0,15.0841,15.0841,15.0737,15.0789,81800.0
2005-05-05 12:00:00,28.93,28.97,28.93,28.95,95700.0,15.0737,15.0946,15.0737,15.0841,95700.0
2005-05-05 12:10:00,28.94,28.97,28.93,28.96,34600.0,15.0789,15.0946,15.0737,15.0894,34600.0
2005-05-05 12:20:00,28.96,29.02,28.96,29.0,79000.0,15.0894,15.1206,15.0894,15.1102,79000.0
2005-05-05 12:30:00,29.0,29.01,28.95,28.95,54300.0,15.1102,15.1154,15.0841,15.0841,54300.0
2005-05-05 12:40:00,28.95,28.96,28.81,28.81,132300.0,15.0841,15.0894,15.0112,15.0112,132300.0
2005-05-05 12:50:00,28.79,28.8,28.64,28.66,116000.0,15.0008,15.006,14.9226,14.933,116000.0
2005-05-05 13:00:00,28.61,28.63,28.54,28.61,225100.0,14.907,14.9174,14.8705,14.907,225100.0
2005-05-05 13:10:00,28.62,28.66,28.58,28.58,96800.0,14.9122,14.933,14.8914,14.8914,96800.0
2005-05-05 13:20:00,28.57,28.61,28.51,28.61,124900.0,14.8861,14.907,14.8549,14.907,124900.0
2005-05-05 13:30:00,28.6,28.77,28.6,28.76,70000.0,14.9018,14.9904,14.9018,14.9851,70000.0
2005-05-05 13:40:00,28.76,28.79,28.73,28.76,112900.0,14.9851,15.0008,14.9695,14.9851,112900.0
2005-05-05 13:50:00,28.76,28.76,28.66,28.69,60100.0,14.9851,14.9851,14.933,14.9487,60100.0
2005-05-05 14:00:00,28.69,28.75,28.67,28.71,42300.0,14.9487,14.9799,14.9383,14.9591,42300.0
2005-05-05 14:10:00,28.73,28.73,28.69,28.71,51500.0,14.9695,14.9695,14.9487,14.9591,51500.0
2005-05-05 14:20:00,28.71,28.73,28.65,28.65,51900.0,14.9591,14.9695,14.9278,14.9278,51900.0
2005-05-05 14:30:00,28.65,28.69,28.61,28.65,95300.0,14.9278,14.9487,14.907,14.9278,95300.0
2005-05-05 14:40:00,28.65,28.65,28.58,28.65,89200.0,14.9278,14.9278,14.8914,14.9278,89200.0
2005-05-05 14:50:00,28.63,28.63,28.56,28.56,89500.0,14.9174,14.9174,14.8809,14.8809,89500.0
2005-05-05 15:00:00,28.57,28.63,28.56,28.63,57000.0,14.8861,14.9174,14.8809,14.9174,57000.0
2005-05-05 15:10:00,28.63,28.79,28.63,28.7,88600.0,14.9174,15.0008,14.9174,14.9539,88600.0
2005-05-05 15:20:00,28.7,28.73,28.7,28.7,66600.0,14.9539,14.9695,14.9539,14.9539,66600.0
2005-05-05 15:30:00,28.7,28.8,28.69,28.75,81800.0,14.9539,15.006,14.9487,14.9799,81800.0
2005-05-05 15:40:00,28.76,28.8,28.75,28.78,65600.0,14.9851,15.006,14.9799,14.9956,65600.0
2005-05-05 15:50:00,28.78,28.79,28.76,28.78,88200.0,14.9956,15.0008,14.9851,14.9956,88200.0
2005-05-06 09:30:00,28.87,28.87,28.63,28.64,166900.0,15.0425,15.0425,14.9174,14.9226,166900.0
2005-05-06 09:40:00,28.64,28.8,28.64,28.66,150400.0,14.9226,15.006,14.9226,14.933,150400.0
2005-05-06 09:50:00,28.65,28.66,28.57,28.57,170000.0,14.9278,14.933,14.8861,14.8861,170000.0
2005-05-06 10:00:00,28.58,28.7,28.57,28.59,175900.0,14.8914,14.9539,14.8861,14.8966,175900.0
2005-05-06 10:10:00,28.6,28.6,28.5,28.58,107300.0,14.9018,14.9018,14.8497,14.8914,107300.0
2005-05-06 10:20:00,28.58,28.63,28.55,28.62,99200.0,14.8914,14.9174,14.8757,14.9122,99200.0
2005-05-06 10:30:00,28.62,28.65,28.56,28.57,84300.0,14.9122,14.9278,14.8809,14.8861,84300.0
2005-05-06 10:40:00,28.57,28.57,28.46,28.46,87000.0,14.8861,14.8861,14.8288,14.8288,87000.0
2005-05-06 10:50:00,28.46,28.6,28.46,28.6,64300.0,14.8288,14.9018,14.8288,14.9018,64300.0
2005-05-06 11:00:00,28.59,28.62,28.56,28.59,30500.0,14.8966,14.9122,14.8809,14.8966,30500.0
2005-05-06 11:10:00,28.59,28.63,28.57,28.62,50800.0,14.8966,14.9174,14.8861,14.9122,50800.0
2005-05-06 11:20:00,28.62,28.64,28.54,28.54,67000.0,14.9122,14.9226,14.8705,14.8705,67000.0
2005-05-06 11:30:00,28.54,28.63,28.51,28.61,47300.0,14.8705,14.9174,14.8549,14.907,47300.0
2005-05-06 11:40:00,28.61,28.61,28.55,28.55,46100.0,14.907,14.907,14.8757,14.8757,46100.0
2005-05-06 11:50:00,28.56,28.59,28.5,28.52,39900.0,14.8809,14.8966,14.8497,14.8601,39900.0
2005-05-06 12:00:00,28.52,28.52,28.46,28.49,50300.0,14.8601,14.8601,14.8288,14.8445,50300.0
2005-05-06 12:10:00,28.49,28.51,28.46,28.51,55200.0,14.8445,14.8549,14.8288,14.8549,55200.0
2005-05-06 12:20:00,28.51,28.56,28.51,28.56,72800.0,14.8549,14.8809,14.8549,14.8809,72800.0
2005-05-06 12:30:00,28.56,28.56,28.52,28.55,66100.0,14.8809,14.8809,14.8601,14.8757,66100.0
2005-05-06 12:40:00,28.54,28.55,28.47,28.48,45300.0,14.8705,14.8757,14.834,14.8393,45300.0
2005-05-06 12:50:00,28.49,28.53,28.48,28.52,51200.0,14.8445,14.8653,14.8393,14.8601,51200.0
2005-05-06 13:00:00,28.52,28.52,28.51,28.52,23700.0,14.8601,14.8601,14.8549,14.8601,23700.0
2005-05-06 13:10:00,28.51,28.52,28.49,28.49,56700.0,14.8549,14.8601,14.8445,14.8445,56700.0
2005-05-06 13:20:00,28.5,28.58,28.49,28.57,52200.0,14.8497,14.8914,14.8445,14.8861,52200.0
2005-05-06 13:30:00,28.57,28.6,28.56,28.6,45000.0,14.8861,14.9018,14.8809,14.9018,45000.0
2005-05-06 13:40:00,28.6,28.6,28.58,28.59,33100.0,14.9018,14.9018,14.8914,14.8966,33100.0
2005-05-06 13:50:00,28.59,28.59,28.54,28.54,25100.0,14.8966,14.8966,14.8705,14.8705,25100.0
2005-05-06 14:00:00,28.54,28.69,28.53,28.66,64800.0,14.8705,14.9487,14.8653,14.933,64800.0
2005-05-06 14:10:00,28.66,28.69,28.63,28.69,43000.0,14.933,14.9487,14.9174,14.9487,43000.0
2005-05-06 14:20:00,28.68,28.69,28.58,28.59,59500.0,14.9435,14.9487,14.8914,14.8966,59500.0
2005-05-06 14:30:00,28.59,28.61,28.57,28.58,46100.0,14.8966,14.907,14.8861,14.8914,46100.0
2005-05-06 14:40:00,28.58,28.61,28.57,28.57,39600.0,14.8914,14.907,14.8861,14.8861,39600.0
2005-05-06 14:50:00,28.58,28.58,28.55,28.55,44000.0,14.8914,14.8914,14.8757,14.8757,44000.0
2005-05-06 15:00:00,28.56,28.57,28.49,28.54,78300.0,14.8809,14.8861,14.8445,14.8705,78300.0
2005-05-06 15:10:00,28.54,28.57,28.53,28.57,49200.0,14.8705,14.8861,14.8653,14.8861,49200.0
2005-05-06 15:20:00,28.57,28.6,28.56,28.56,73300.0,14.8861,14.9018,14.8809,14.8809,73300.0
2005-05-06 15:30:00,28.56,28.59,28.56,28.59,54800.0,14.8809,14.8966,14.8809,14.8966,54800.0
2005-05-06 15:40:00,28.58,28.61,28.55,28.58,107500.0,14.8914,14.907,14.8757,14.8914,107500.0
2005-05-06 15:50:00,28.57,28.58,28.39,28.44,272900.0,14.8861,14.8914,14.7924,14.8184,272900.0
2005-05-09 09:30:00,28.42,28.58,28.42,28.58,121500.0,14.808,14.8914,14.808,14.8914,121500.0
2005-05-09 09:40:00,28.57,28.64,28.5,28.51,112400.0,14.8861,14.9226,14.8497,14.8549,112400.0
2005-05-09 09:50:00,28.5,28.58,28.49,28.58,80100.0,14.8497,14.8914,14.8445,14.8914,80100.0
2005-05-09 10:00:00,28.58,28.66,28.5,28.5,101100.0,14.8914,14.933,14.8497,14.8497,101100.0
2005-05-09 10:10:00,28.51,28.51,28.46,28.5,124500.0,14.8549,14.8549,14.8288,14.8497,124500.0
2005-05-09 10:20:00,28.5,28.5,28.44,28.5,86100.0,14.8497,14.8497,14.8184,14.8497,86100.0
2005-05-09 10:30:00,28.5,28.58,28.49,28.56,148000.0,14.8497,14.8914,14.8445,14.8809,148000.0
2005-05-09 10:40:00,28.56,28.6,28.54,28.59,152000.0,14.8809,14.9018,14.8705,14.8966,152000.0
2005-05-09 10:50:00,28.58,28.59,28.55,28.56,52900.0,14.8914,14.8966,14.8757,14.8809,52900.0
2005-05-09 11:00:00,28.57,28.57,28.53,28.55,41400.0,14.8861,14.8861,14.8653,14.8757,41400.0
2005-05-09 11:10:00,28.55,28.55,28.5,28.52,43200.0,14.8757,14.8757,14.8497,14.8601,43200.0
2005-05-09 11:20:00,28.52,28.55,28.51,28.52,60700.0,14.8601,14.8757,14.8549,14.8601,60700.0
2005-05-09 11:30:00,28.52,28.6,28.51,28.56,85400.0,14.8601,14.9018,14.8549,14.8809,85400.0
2005-05-09 11:40:00,28.56,28.62,28.54,28.55,69400.0,14.8809,14.9122,14.8705,14.8757,69400.0
2005-05-09 11:50:00,28.55,28.57,28.54,28.55,46400.0,14.8757,14.8861,14.8705,14.8757,46400.0
2005-05-09 12:00:00,28.55,28.61,28.5,28.59,87800.0,14.8757,14.907,14.8497,14.8966,87800.0
2005-05-09 12:10:00,28.6,28.62,28.56,28.57,34000.0,14.9018,14.9122,14.8809,14.8861,34000.0
2005-05-09 12:20:00,28.58,28.58,28.56,28.57,17000.0,14.8914,14.8914,14.8809,14.8861,17000.0
2005-05-09 12:30:00,28.57,28.59,28.56,28.58,32300.0,14.8861,14.8966,14.8809,14.8914,32300.0
2005-05-09 12:40:00,28.58,28.6,28.55,28.58,36900.0,14.8914,14.9018,14.8757,14.8914,36900.0
2005-05-09 12:50:00,28.58,28.59,28.56,28.56,16500.0,14.8914,14.8966,14.8809,14.8809,16500.0
2005-05-09 13:00:00,28.56,28.57,28.52,28.54,83900.0,14.8809,14.8861,14.8601,14.8705,83900.0
2005-05-09 13:10:00,28.54,28.56,28.53,28.54,22500.0,14.8705,14.8809,14.8653,14.8705,22500.0
2005-05-09 13:20:00,28.53,28.56,28.53,28.56,31100.0,14.8653,14.8809,14.8653,14.8809,31100.0
2005-05-09 13:30:00,28.57,28.58,28.54,28.56,54200.0,14.8861,14.8914,14.8705,14.8809,54200.0
2005-05-09 13:40:00,28.56,28.62,28.55,28.58,47200.0,14.8809,14.9122,14.8757,14.8914,47200.0
2005-05-09 13:50:00,28.57,28.59,28.57,28.59,29200.0,14.8861,14.8966,14.8861,14.8966,29200.0
2005-05-09 14:00:00,28.58,28.6,28.55,28.56,120300.0,14.8914,14.9018,14.8757,14.8809,120300.0
2005-05-09 14:10:00,28.57,28.6,28.54,28.58,165500.0,14.8861,14.9018,14.8705,14.8914,165500.0
2005-05-09 14:20:00,28.59,28.59,28.54,28.57,47200.0,14.8966,14.8966,14.8705,14.8861,47200.0
2005-05-09 14:30:00,28.57,28.58,28.55,28.57,63000.0,14.8861,14.8914,14.8757,14.8861,63000.0
2005-05-09 14:40:00,28.57,28.6,28.56,28.57,75600.0,14.8861,14.9018,14.8809,14.8861,75600.0
2005-05-09 14:50:00,28.58,28.61,28.56,28.58,58900.0,14.8914,14.907,14.8809,14.8914,58900.0
2005-05-09 15:00:00,28.57,28.58,28.54,28.55,88700.0,14.8861,14.8914,14.8705,14.8757,88700.0
2005-05-09 15:10:00,28.55,28.59,28.54,28.58,106300.0,14.8757,14.8966,14.8705,14.8914,106300.0
2005-05-09 15:20:00,28.58,28.58,28.56,28.56,95100.0,14.8914,14.8914,14.8809,14.8809,95100.0
2005-05-09 15:30:00,28.57,28.57,28.55,28.57,77100.0,14.8861,14.8861,14.8757,14.8861,77100.0
2005-05-09 15:40:00,28.56,28.57,28.56,28.56,104700.0,14.8809,14.8861,14.8809,14.8809,104700.0
2005-05-09 15:50:00,28.56,28.57,28.54,28.56,253100.0,14.8809,14.8861,14.8705,14.8809,253100.0
2005-05-10 09:30:00,28.4,28.4,28.34,28.37,137800.0,14.7976,14.7976,14.7663,14.7819,137800.0
2005-05-10 09:40:00,28.36,28.49,28.36,28.37,56400.0,14.7767,14.8445,14.7767,14.7819,56400.0
2005-05-10 09:50:00,28.38,28.4,28.32,28.37,62000.0,14.7872,14.7976,14.7559,14.7819,62000.0
2005-05-10 10:00:00,28.37,28.37,28.31,28.32,91000.0,14.7819,14.7819,14.7507,14.7559,91000.0
2005-05-10 10:10:00,28.31,28.33,28.25,28.26,86800.0,14.7507,14.7611,14.7194,14.7246,86800.0
2005-05-10 10:20:00,28.26,28.33,28.25,28.33,80300.0,14.7246,14.7611,14.7194,14.7611,80300.0
2005-05-10 10:30:00,28.33,28.35,28.29,28.29,76500.0,14.7611,14.7715,14.7403,14.7403,76500.0
2005-05-10 10:40:00,28.29,28.3,28.25,28.27,75300.0,14.7403,14.7455,14.7194,14.7298,75300.0
2005-05-10 10:50:00,28.28,28.28,28.25,28.26,65500.0,14.735,14.735,14.7194,14.7246,65500.0
2005-05-10 11:00:00,28.27,28.35,28.26,28.34,42400.0,14.7298,14.7715,14.7246,14.7663,42400.0
2005-05-10 11:10:00,28.34,28.34,28.32,28.33,17000.0,14.7663,14.7663,14.7559,14.7611,17000.0
2005-05-10 11:20:00,28.33,28.37,28.31,28.31,52400.0,14.7611,14.7819,14.7507,14.7507,52400.0
2005-05-10 11:30:00,28.31,28.33,28.31,28.32,35000.0,14.7507,14.7611,14.7507,14.7559,35000.0
2005-05-10 11:40:00,28.32,28.32,28.25,28.26,56600.0,14.7559,14.7559,14.7194,14.7246,56600.0
2005-05-10 11:50:00,28.26,28.26,28.19,28.21,104700.0,14.7246,14.7246,14.6882,14.6986,104700.0
2005-05-10 12:00:00,28.22,28.24,28.2,28.24,35500.0,14.7038,14.7142,14.6934,14.7142,35500.0
2005-05-10 12:10:00,28.24,28.25,28.22,28.25,31200.0,14.7142,14.7194,14.7038,14.7194,31200.0
2005-05-10 12:20:00,28.26,28.26,28.21,28.25,36500.0,14.7246,14.7246,14.6986,14.7194,36500.0
2005-05-10 12:30:00,28.25,28.29,28.25,28.27,25900.0,14.7194,14.7403,14.7194,14.7298,25900.0
2005-05-10 12:40:00,28.28,28.36,28.26,28.36,28000.0,14.735,14.7767,14.7246,14.7767,28000.0
2005-05-10 12:50:00,28.36,28.43,28.36,28.4,48800.0,14.7767,14.8132,14.7767,14.7976,48800.0
2005-05-10 13:00:00,28.41,28.42,28.37,28.39,31800.0,14.8028,14.808,14.7819,14.7924,31800.0
2005-05-10 13:10:00,28.39,28.43,28.38,28.42,25000.0,14.7924,14.8132,14.7872,14.808,25000.0
2005-05-10 13:20:00,28.41,28.48,28.39,28.47,47700.0,14.8028,14.8393,14.7924,14.834,47700.0
2005-05-10 13:30:00,28.47,28.51,28.45,28.46,59600.0,14.834,14.8549,14.8236,14.8288,59600.0
2005-05-10 13:40:00,28.46,28.47,28.41,28.41,20700.0,14.8288,14.834,14.8028,14.8028,20700.0
2005-05-10 13:50:00,28.41,28.46,28.39,28.46,48500.0,14.8028,14.8288,14.7924,14.8288,48500.0
2005-05-10 14:00:00,28.46,28.5,28.4,28.43,49700.0,14.8288,14.8497,14.7976,14.8132,49700.0
2005-05-10 14:10:00,28.43,28.5,28.43,28.45,38200.0,14.8132,14.8497,14.8132,14.8236,38200.0
2005-05-10 14:20:00,28.44,28.46,28.42,28.45,52400.0,14.8184,14.8288,14.808,14.8236,52400.0
2005-05-10 14:30:00,28.45,28.47,28.36,28.36,66200.0,14.8236,14.834,14.7767,14.7767,66200.0
2005-05-10 14:40:00,28.36,28.36,28.29,28.35,72700.0,14.7767,14.7767,14.7403,14.7715,72700.0
2005-05-10 14:50:00,28.35,28.39,28.33,28.35,90700.0,14.7715,14.7924,14.7611,14.7715,90700.0
2005-05-10 15:00:00,28.35,28.38,28.29,28.38,101000.0,14.7715,14.7872,14.7403,14.7872,101000.0
2005-05-10 15:10:00,28.38,28.4,28.37,28.38,74600.0,14.7872,14.7976,14.7819,14.7872,74600.0
2005-05-10 15:20:00,28.38,28.4,28.36,28.37,82600.0,14.7872,14.7976,14.7767,14.7819,82600.0
2005-05-10 15:30:00,28.36,28.36,28.28,28.32,123800.0,14.7767,14.7767,14.735,14.7559,123800.0
2005-05-10 15:40:00,28.31,28.41,28.31,28.4,101700.0,14.7507,14.8028,14.7507,14.7976,101700.0
2005-05-10 15:50:00,28.4,28.41,28.35,28.35,127300.0,14.7976,14.8028,14.7715,14.7715,127300.0
2005-05-11 09:30:00,28.43,28.46,28.39,28.44,75200.0,14.8132,14.8288,14.7924,14.8184,75200.0
2005-05-11 09:40:00,28.45,28.52,28.42,28.43,33500.0,14.8236,14.8601,14.808,14.8132,33500.0
2005-05-11 09:50:00,28.44,28.44,28.39,28.4,40700.0,14.8184,14.8184,14.7924,14.7976,40700.0
2005-05-11 10:00:00,28.39,28.43,28.35,28.36,35300.0,14.7924,14.8132,14.7715,14.7767,35300.0
2005-05-11 10:10:00,28.36,28.36,28.29,28.34,87300.0,14.7767,14.7767,14.7403,14.7663,87300.0
2005-05-11 10:20:00,28.35,28.38,28.34,28.37,67700.0,14.7715,14.7872,14.7663,14.7819,67700.0
2005-05-11 10:30:00,28.37,28.45,28.32,28.45,82900.0,14.7819,14.8236,14.7559,14.8236,82900.0
2005-05-11 10:40:00,28.45,28.45,28.34,28.35,62600.0,14.8236,14.8236,14.7663,14.7715,62600.0
2005-05-11 10:50:00,28.35,28.35,28.21,28.26,100300.0,14.7715,14.7715,14.6986,14.7246,100300.0
2005-05-11 11:00:00,28.25,28.27,28.18,28.21,94600.0,14.7194,14.7298,14.6829,14.6986,94600.0
2005-05-11 11:10:00,28.24,28.28,28.19,28.28,50100.0,14.7142,14.735,14.6882,14.735,50100.0
2005-05-11 11:20:00,28.28,28.3,28.25,28.29,36600.0,14.735,14.7455,14.7194,14.7403,36600.0
2005-05-11 11:30:00,28.29,28.4,28.29,28.38,61200.0,14.7403,14.7976,14.7403,14.7872,61200.0
2005-05-11 11:40:00,28.38,28.38,28.35,28.37,40400.0,14.7872,14.7872,14.7715,14.7819,40400.0
2005-05-11 11:50:00,28.37,28.37,28.32,28.34,34600.0,14.7819,14.7819,14.7559,14.7663,34600.0
2005-05-11 12:00:00,28.35,28.36,28.21,28.34,114100.0,14.7715,14.7767,14.6986,14.7663,114100.0
2005-05-11 12:10:00,28.33,28.37,28.29,28.33,111300.0,14.7611,14.7819,14.7403,14.7611,111300.0
2005-05-11 12:20:00,28.33,28.36,28.33,28.34,27100.0,14.7611,14.7767,14.7611,14.7663,27100.0
2005-05-11 12:30:00,28.35,28.36,28.33,28.34,28600.0,14.7715,14.7767,14.7611,14.7663,28600.0
2005-05-11 12:40:00,28.33,28.36,28.3,28.35,38800.0,14.7611,14.7767,14.7455,14.7715,38800.0
2005-05-11 12:50:00,28.34,28.35,28.33,28.35,16800.0,14.7663,14.7715,14.7611,14.7715,16800.0
2005-05-11 13:00:00,28.34,28.42,28.34,28.42,79900.0,14.7663,14.808,14.7663,14.808,79900.0
2005-05-11 13:10:00,28.41,28.46,28.4,28.45,53000.0,14.8028,14.8288,14.7976,14.8236,53000.0
2005-05-11 13:20:00,28.45,28.45,28.41,28.42,27600.0,14.8236,14.8236,14.8028,14.808,27600.0
2005-05-11 13:30:00,28.42,28.45,28.39,28.41,56800.0,14.808,14.8236,14.7924,14.8028,56800.0
2005-05-11 13:40:00,28.4,28.43,28.35,28.38,59700.0,14.7976,14.8132,14.7715,14.7872,59700.0
2005-05-11 13:50:00,28.37,28.38,28.35,28.35,24700.0,14.7819,14.7872,14.7715,14.7715,24700.0
2005-05-11 14:00:00,28.36,28.46,28.36,28.46,57700.0,14.7767,14.8288,14.7767,14.8288,57700.0
2005-05-11 14:10:00,28.46,28.59,28.45,28.51,138000.0,14.8288,14.8966,14.8236,14.8549,138000.0
2005-05-11 14:20:00,28.51,28.53,28.46,28.48,84000.0,14.8549,14.8653,14.8288,14.8393,84000.0
2005-05-11 14:30:00,28.46,28.5,28.46,28.48,44000.0,14.8288,14.8497,14.8288,14.8393,44000.0
2005-05-11 14:40:00,28.48,28.51,28.48,28.5,46000.0,14.8393,14.8549,14.8393,14.8497,46000.0
2005-05-11 14:50:00,28.53,28.56,28.49,28.5,55700.0,14.8653,14.8809,14.8445,14.8497,55700.0
2005-05-11 15:00:00,28.5,28.51,28.46,28.48,59700.0,14.8497,14.8549,14.8288,14.8393,59700.0
2005-05-11 15:10:00,28.48,28.53,28.46,28.52,43500.0,14.8393,14.8653,14.8288,14.8601,43500.0
2005-05-11 15:20:00,28.52,28.55,28.49,28.51,88200.0,14.8601,14.8757,14.8445,14.8549,88200.0
2005-05-11 15:30:00,28.52,28.57,28.51,28.52,98200.0,14.8601,14.8861,14.8549,14.8601,98200.0
2005-05-11 15:40:00,28.52,28.57,28.5,28.57,99200.0,14.8601,14.8861,14.8497,14.8861,99200.0
2005-05-11 15:50:00,28.57,28.59,28.53,28.54,146000.0,14.8861,14.8966,14.8653,14.8705,146000.0
2005-05-12 09:30:00,28.75,28.75,28.57,28.74,106100.0,14.9799,14.9799,14.8861,14.9747,106100.0
2005-05-12 09:40:00,28.73,28.75,28.65,28.69,84800.0,14.9695,14.9799,14.9278,14.9487,84800.0
2005-05-12 09:50:00,28.69,28.69,28.55,28.6,46500.0,14.9487,14.9487,14.8757,14.9018,46500.0
2005-05-12 10:00:00,28.6,28.68,28.59,28.68,46000.0,14.9018,14.9435,14.8966,14.9435,46000.0
2005-05-12 10:10:00,28.68,28.83,28.68,28.75,85600.0,14.9435,15.0216,14.9435,14.9799,85600.0
2005-05-12 10:20:00,28.75,28.76,28.7,28.72,45700.0,14.9799,14.9851,14.9539,14.9643,45700.0
2005-05-12 10:30:00,28.72,28.76,28.67,28.73,96500.0,14.9643,14.9851,14.9383,14.9695,96500.0
2005-05-12 10:40:00,28.72,28.72,28.63,28.63,49300.0,14.9643,14.9643,14.9174,14.9174,49300.0
2005-05-12 10:50:00,28.64,28.68,28.59,28.64,81700.0,14.9226,14.9435,14.8966,14.9226,81700.0
2005-05-12 11:00:00,28.66,28.66,28.54,28.55,99300.0,14.933,14.933,14.8705,14.8757,99300.0
2005-05-12 11:10:00,28.53,28.54,28.5,28.5,48400.0,14.8653,14.8705,14.8497,14.8497,48400.0
2005-05-12 11:20:00,28.5,28.54,28.48,28.51,122200.0,14.8497,14.8705,14.8393,14.8549,122200.0
2005-05-12 11:30:00,28.51,28.52,28.45,28.46,58500.0,14.8549,14.8601,14.8236,14.8288,58500.0
2005-05-12 11:40:00,28.47,28.48,28.45,28.46,59600.0,14.834,14.8393,14.8236,14.8288,59600.0
2005-05-12 11:50:00,28.46,28.54,28.45,28.54,80500.0,14.8288,14.8705,14.8236,14.8705,80500.0
2005-05-12 12:00:00,28.54,28.59,28.42,28.43,51200.0,14.8705,14.8966,14.808,14.8132,51200.0
2005-05-12 12:10:00,28.43,28.5,28.43,28.47,58000.0,14.8132,14.8497,14.8132,14.834,58000.0
2005-05-12 12:20:00,28.47,28.54,28.45,28.53,47100.0,14.834,14.8705,14.8236,14.8653,47100.0
2005-05-12 12:30:00,28.51,28.52,28.46,28.47,23100.0,14.8549,14.8601,14.8288,14.834,23100.0
2005-05-12 12:40:00,28.48,28.52,28.46,28.5,21400.0,14.8393,14.8601,14.8288,14.8497,21400.0
2005-05-12 12:50:00,28.5,28.54,28.49,28.53,25800.0,14.8497,14.8705,14.8445,14.8653,25800.0
2005-05-12 13:00:00,28.53,28.58,28.52,28.58,40900.0,14.8653,14.8914,14.8601,14.8914,40900.0
2005-05-12 13:10:00,28.57,28.6,28.56,28.58,44600.0,14.8861,14.9018,14.8809,14.8914,44600.0
2005-05-12 13:20:00,28.58,28.6,28.57,28.58,39500.0,14.8914,14.9018,14.8861,14.8914,39500.0
2005-05-12 13:30:00,28.58,28.59,28.55,28.55,38100.0,14.8914,14.8966,14.8757,14.8757,38100.0
2005-05-12 13:40:00,28.55,28.55,28.49,28.51,64200.0,14.8757,14.8757,14.8445,14.8549,64200.0
2005-05-12 13:50:00,28.51,28.54,28.51,28.52,32100.0,14.8549,14.8705,14.8549,14.8601,32100.0
2005-05-12 14:00:00,28.52,28.55,28.52,28.54,23600.0,14.8601,14.8757,14.8601,14.8705,23600.0
2005-05-12 14:10:00,28.53,28.53,28.44,28.46,72000.0,14.8653,14.8653,14.8184,14.8288,72000.0
2005-05-12 14:20:00,28.45,28.46,28.35,28.36,79300.0,14.8236,14.8288,14.7715,14.7767,79300.0
2005-05-12 14:30:00,28.37,28.39,28.34,28.39,72700.0,14.7819,14.7924,14.7663,14.7924,72700.0
2005-05-12 14:40:00,28.39,28.39,28.34,28.39,84300.0,14.7924,14.7924,14.7663,14.7924,84300.0
2005-05-12 14:50:00,28.4,28.43,28.37,28.38,44600.0,14.7976,14.8132,14.7819,14.7872,44600.0
2005-05-12 15:00:00,28.38,28.42,28.38,28.42,44900.0,14.7872,14.808,14.7872,14.808,44900.0
2005-05-12 15:10:00,28.42,28.42,28.34,28.34,71700.0,14.808,14.808,14.7663,14.7663,71700.0
2005-05-12 15:20:00,28.34,28.39,28.32,28.39,59800.0,14.7663,14.7924,14.7559,14.7924,59800.0
2005-05-12 15:30:00,28.39,28.39,28.32,28.34,79100.0,14.7924,14.7924,14.7559,14.7663,79100.0
2005-05-12 15:40:00,28.33,28.38,28.33,28.38,112100.0,14.7611,14.7872,14.7611,14.7872,112100.0
2005-05-12 15:50:00,28.38,28.39,28.34,28.34,235000.0,14.7872,14.7924,14.7663,14.7663,235000.0
2005-05-13 09:30:00,28.15,28.29,28.11,28.17,276300.0,14.6673,14.7403,14.6465,14.6777,276300.0
2005-05-13 09:40:00,28.16,28.16,28.07,28.09,78100.0,14.6725,14.6725,14.6256,14.636,78100.0
2005-05-13 09:50:00,28.09,28.09,27.97,28.04,169100.0,14.636,14.636,14.5735,14.61,169100.0
2005-05-13 10:00:00,28.02,28.16,28.02,28.11,149300.0,14.5996,14.6725,14.5996,14.6465,149300.0
2005-05-13 10:10:00,28.14,28.29,28.14,28.27,113500.0,14.6621,14.7403,14.6621,14.7298,113500.0
2005-05-13 10:20:00,28.26,28.27,28.18,28.2,97600.0,14.7246,14.7298,14.6829,14.6934,97600.0
2005-05-13 10:30:00,28.2,28.23,28.13,28.15,85900.0,14.6934,14.709,14.6569,14.6673,85900.0
2005-05-13 10:40:00,28.14,28.3,28.14,28.28,114200.0,14.6621,14.7455,14.6621,14.735,114200.0
2005-05-13 10:50:00,28.27,28.47,28.27,28.47,176600.0,14.7298,14.834,14.7298,14.834,176600.0
2005-05-13 11:00:00,28.47,28.66,28.45,28.45,206700.0,14.834,14.933,14.8236,14.8236,206700.0
2005-05-13 11:10:00,28.45,28.5,28.44,28.45,74400.0,14.8236,14.8497,14.8184,14.8236,74400.0
2005-05-13 11:20:00,28.45,28.58,28.43,28.58,133900.0,14.8236,14.8914,14.8132,14.8914,133900.0
2005-05-13 11:30:00,28.58,28.6,28.48,28.49,92600.0,14.8914,14.9018,14.8393,14.8445,92600.0
2005-05-13 11:40:00,28.5,28.5,28.46,28.5,77500.0,14.8497,14.8497,14.8288,14.8497,77500.0
2005-05-13 11:50:00,28.5,28.57,28.5,28.53,76000.0,14.8497,14.8861,14.8497,14.8653,76000.0
2005-05-13 12:00:00,28.53,28.57,28.51,28.53,82700.0,14.8653,14.8861,14.8549,14.8653,82700.0
2005-05-13 12:10:00,28.54,28.55,28.53,28.53,31600.0,14.8705,14.8757,14.8653,14.8653,31600.0
2005-05-13 12:20:00,28.54,28.56,28.51,28.52,40800.0,14.8705,14.8809,14.8549,14.8601,40800.0
2005-05-13 12:30:00,28.52,28.53,28.46,28.48,90500.0,14.8601,14.8653,14.8288,14.8393,90500.0
2005-05-13 12:40:00,28.48,28.48,28.44,28.45,41400.0,14.8393,14.8393,14.8184,14.8236,41400.0
2005-05-13 12:50:00,28.45,28.49,28.44,28.49,57000.0,14.8236,14.8445,14.8184,14.8445,57000.0
2005-05-13 13:00:00,28.48,28.5,28.45,28.45,47000.0,14.8393,14.8497,14.8236,14.8236,47000.0
2005-05-13 13:10:00,28.46,28.46,28.38,28.39,33400.0,14.8288,14.8288,14.7872,14.7924,33400.0
2005-05-13 13:20:00,28.4,28.41,28.35,28.35,45900.0,14.7976,14.8028,14.7715,14.7715,45900.0
2005-05-13 13:30:00,28.35,28.39,28.34,28.37,112900.0,14.7715,14.7924,14.7663,14.7819,112900.0
2005-05-13 13:40:00,28.37,28.38,28.29,28.35,96600.0,14.7819,14.7872,14.7403,14.7715,96600.0
2005-05-13 13:50:00,28.35,28.35,28.25,28.34,55200.0,14.7715,14.7715,14.7194,14.7663,55200.0
2005-05-13 14:00:00,28.33,28.35,28.31,28.35,67800.0,14.7611,14.7715,14.7507,14.7715,67800.0
2005-05-13 14:10:00,28.36,28.36,28.17,28.17,75800.0,14.7767,14.7767,14.6777,14.6777,75800.0
2005-05-13 14:20:00,28.18,28.27,28.15,28.27,68400.0,14.6829,14.7298,14.6673,14.7298,68400.0
2005-05-13 14:30:00,28.26,28.26,28.06,28.12,128600.0,14.7246,14.7246,14.6204,14.6517,128600.0
2005-05-13 14:40:00,28.12,28.17,28.04,28.05,126000.0,14.6517,14.6777,14.61,14.6152,126000.0
2005-05-13 14:50:00,28.05,28.15,28.04,28.13,85700.0,14.6152,14.6673,14.61,14.6569,85700.0
2005-05-13 15:00:00,28.13,28.19,28.1,28.19,76800.0,14.6569,14.6882,14.6413,14.6882,76800.0
2005-05-13 15:10:00,28.19,28.28,28.19,28.28,82300.0,14.6882,14.735,14.6882,14.735,82300.0
2005-05-13 15:20:00,28.3,28.43,28.27,28.28,149300.0,14.7455,14.8132,14.7298,14.735,149300.0
2005-05-13 15:30:00,28.28,28.29,28.21,28.26,92200.0,14.735,14.7403,14.6986,14.7246,92200.0
2005-05-13 15:40:00,28.26,28.33,28.24,28.28,106500.0,14.7246,14.7611,14.7142,14.735,106500.0
2005-05-13 15:50:00,28.28,28.28,28.23,28.26,157100.0,14.735,14.735,14.709,14.7246,157100.0
2005-05-16 09:30:00,28.4,28.45,28.35,28.45,85100.0,14.7976,14.8236,14.7715,14.8236,85100.0
2005-05-16 09:40:00,28.43,28.65,28.42,28.52,112200.0,14.8132,14.9278,14.808,14.8601,112200.0
2005-05-16 09:50:00,28.52,28.52,28.44,28.47,71800.0,14.8601,14.8601,14.8184,14.834,71800.0
2005-05-16 10:00:00,28.46,28.52,28.46,28.48,85800.0,14.8288,14.8601,14.8288,14.8393,85800.0
2005-05-16 10:10:00,28.48,28.59,28.47,28.58,98800.0,14.8393,14.8966,14.834,14.8914,98800.0
2005-05-16 10:20:00,28.59,28.62,28.46,28.49,78100.0,14.8966,14.9122,14.8288,14.8445,78100.0
2005-05-16 10:30:00,28.49,28.52,28.46,28.5,68700.0,14.8445,14.8601,14.8288,14.8497,68700.0
2005-05-16 10:40:00,28.5,28.59,28.46,28.59,78900.0,14.8497,14.8966,14.8288,14.8966,78900.0
2005-05-16 10:50:00,28.58,28.63,28.56,28.6,71400.0,14.8914,14.9174,14.8809,14.9018,71400.0
2005-05-16 11:00:00,28.61,28.64,28.55,28.56,34200.0,14.907,14.9226,14.8757,14.8809,34200.0
2005-05-16 11:10:00,28.57,28.64,28.57,28.62,68700.0,14.8861,14.9226,14.8861,14.9122,68700.0
2005-05-16 11:20:00,28.62,28.64,28.61,28.62,41700.0,14.9122,14.9226,14.907,14.9122,41700.0
2005-05-16 11:30:00,28.62,28.65,28.6,28.63,150000.0,14.9122,14.9278,14.9018,14.9174,150000.0
2005-05-16 11:40:00,28.63,28.66,28.62,28.65,175300.0,14.9174,14.933,14.9122,14.9278,175300.0
2005-05-16 11:50:00,28.65,28.69,28.64,28.66,78000.0,14.9278,14.9487,14.9226,14.933,78000.0
2005-05-16 12:00:00,28.67,28.76,28.67,28.73,132600.0,14.9383,14.9851,14.9383,14.9695,132600.0
2005-05-16 12:10:00,28.73,28.75,28.71,28.73,165600.0,14.9695,14.9799,14.9591,14.9695,165600.0
2005-05-16 12:20:00,28.74,28.74,28.72,28.74,44100.0,14.9747,14.9747,14.9643,14.9747,44100.0
2005-05-16 12:30:00,28.74,28.76,28.73,28.73,106700.0,14.9747,14.9851,14.9695,14.9695,106700.0
2005-05-16 12:40:00,28.74,28.74,28.71,28.74,55500.0,14.9747,14.9747,14.9591,14.9747,55500.0
2005-05-16 12:50:00,28.74,28.74,28.69,28.72,39900.0,14.9747,14.9747,14.9487,14.9643,39900.0
2005-05-16 13:00:00,28.71,28.72,28.7,28.71,61700.0,14.9591,14.9643,14.9539,14.9591,61700.0
2005-05-16 13:10:00,28.71,28.71,28.66,28.69,49900.0,14.9591,14.9591,14.933,14.9487,49900.0
2005-05-16 13:20:00,28.7,28.75,28.69,28.74,57600.0,14.9539,14.9799,14.9487,14.9747,57600.0
2005-05-16 13:30:00,28.74,28.76,28.73,28.73,84400.0,14.9747,14.9851,14.9695,14.9695,84400.0
2005-05-16 13:40:00,28.74,28.81,28.73,28.8,57700.0,14.9747,15.0112,14.9695,15.006,57700.0
2005-05-16 13:50:00,28.78,28.81,28.76,28.79,64300.0,14.9956,15.0112,14.9851,15.0008,64300.0
2005-05-16 14:00:00,28.79,28.81,28.76,28.77,58700.0,15.0008,15.0112,14.9851,14.9904,58700.0
2005-05-16 14:10:00,28.77,28.81,28.75,28.79,60000.0,14.9904,15.0112,14.9799,15.0008,60000.0
2005-05-16 14:20:00,28.79,28.81,28.76,28.81,38400.0,15.0008,15.0112,14.9851,15.0112,38400.0
2005-05-16 14:30:00,28.81,28.83,28.75,28.78,55900.0,15.0112,15.0216,14.9799,14.9956,55900.0
2005-05-16 14:40:00,28.77,28.8,28.76,28.79,92700.0,14.9904,15.006,14.9851,15.0008,92700.0
2005-05-16 14:50:00,28.79,28.81,28.78,28.78,103900.0,15.0008,15.0112,14.9956,14.9956,103900.0
2005-05-16 15:00:00,28.78,28.8,28.76,28.8,125800.0,14.9956,15.006,14.9851,15.006,125800.0
2005-05-16 15:10:00,28.81,28.85,28.77,28.77,130500.0,15.0112,15.032,14.9904,14.9904,130500.0
2005-05-16 15:20:00,28.77,28.9,28.77,28.84,202400.0,14.9904,15.0581,14.9904,15.0268,202400.0
2005-05-16 15:30:00,28.85,28.85,28.75,28.79,160200.0,15.032,15.032,14.9799,15.0008,160200.0
2005-05-16 15:40:00,28.78,28.88,28.76,28.84,146500.0,14.9956,15.0477,14.9851,15.0268,146500.0
2005-05-16 15:50:00,28.84,28.9,28.83,28.87,202700.0,15.0268,15.0581,15.0216,15.0425,202700.0
2005-05-17 09:30:00,28.7,28.76,28.65,28.68,137600.0,14.9539,14.9851,14.9278,14.9435,137600.0
2005-05-17 09:40:00,28.68,28.82,28.68,28.76,116600.0,14.9435,15.0164,14.9435,14.9851,116600.0
2005-05-17 09:50:00,28.76,28.8,28.75,28.78,86700.0,14.9851,15.006,14.9799,14.9956,86700.0
2005-05-17 10:00:00,28.78,28.81,28.73,28.73,48300.0,14.9956,15.0112,14.9695,14.9695,48300.0
2005-05-17 10:10:00,28.73,28.76,28.73,28.73,73500.0,14.9695,14.9851,14.9695,14.9695,73500.0
2005-05-17 10:20:00,28.73,28.74,28.69,28.7,64900.0,14.9695,14.9747,14.9487,14.9539,64900.0
2005-05-17 10:30:00,28.71,28.73,28.7,28.72,78400.0,14.9591,14.9695,14.9539,14.9643,78400.0
2005-05-17 10:40:00,28.71,28.72,28.66,28.66,63800.0,14.9591,14.9643,14.933,14.933,63800.0
2005-05-17 10:50:00,28.67,28.69,28.65,28.66,46500.0,14.9383,14.9487,14.9278,14.933,46500.0
2005-05-17 11:00:00,28.66,28.7,28.66,28.68,47400.0,14.933,14.9539,14.933,14.9435,47400.0
2005-05-17 11:10:00,28.68,28.69,28.64,28.64,64100.0,14.9435,14.9487,14.9226,14.9226,64100.0
2005-05-17 11:20:00,28.65,28.7,28.62,28.65,75800.0,14.9278,14.9539,14.9122,14.9278,75800.0
2005-05-17 11:30:00,28.66,28.75,28.65,28.75,45500.0,14.933,14.9799,14.9278,14.9799,45500.0
2005-05-17 11:40:00,28.74,28.77,28.69,28.75,65800.0,14.9747,14.9904,14.9487,14.9799,65800.0
2005-05-17 11:50:00,28.74,28.79,28.74,28.77,36900.0,14.9747,15.0008,14.9747,14.9904,36900.0
2005-05-17 12:00:00,28.77,28.8,28.74,28.76,47800.0,14.9904,15.006,14.9747,14.9851,47800.0
2005-05-17 12:10:00,28.76,28.82,28.75,28.81,73700.0,14.9851,15.0164,14.9799,15.0112,73700.0
2005-05-17 12:20:00,28.81,28.82,28.78,28.81,27500.0,15.0112,15.0164,14.9956,15.0112,27500.0
2005-05-17 12:30:00,28.81,28.81,28.76,28.78,50200.0,15.0112,15.0112,14.9851,14.9956,50200.0
2005-05-17 12:40:00,28.76,28.8,28.76,28.8,45100.0,14.9851,15.006,14.9851,15.006,45100.0
2005-05-17 12:50:00,28.79,28.8,28.75,28.77,40600.0,15.0008,15.006,14.9799,14.9904,40600.0
2005-05-17 13:00:00,28.77,28.77,28.75,28.75,86800.0,14.9904,14.9904,14.9799,14.9799,86800.0
2005-05-17 13:10:00,28.77,28.8,28.76,28.79,23700.0,14.9904,15.006,14.9851,15.0008,23700.0
2005-05-17 13:20:00,28.79,28.85,28.78,28.79,55400.0,15.0008,15.032,14.9956,15.0008,55400.0
2005-05-17 13:30:00,28.79,28.83,28.79,28.82,45200.0,15.0008,15.0216,15.0008,15.0164,45200.0
2005-05-17 13:40:00,28.82,28.82,28.77,28.77,36300.0,15.0164,15.0164,14.9904,14.9904,36300.0
2005-05-17 13:50:00,28.79,28.83,28.77,28.83,97200.0,15.0008,15.0216,14.9904,15.0216,97200.0
2005-05-17 14:00:00,28.82,28.87,28.81,28.84,49900.0,15.0164,15.0425,15.0112,15.0268,49900.0
2005-05-17 14:10:00,28.85,28.89,28.84,28.86,67000.0,15.032,15.0529,15.0268,15.0373,67000.0
2005-05-17 14:20:00,28.87,28.88,28.84,28.87,97100.0,15.0425,15.0477,15.0268,15.0425,97100.0
2005-05-17 14:30:00,28.86,29.0,28.86,29.0,222300.0,15.0373,15.1102,15.0373,15.1102,222300.0
2005-05-17 14:40:00,29.0,29.04,28.95,29.02,141200.0,15.1102,15.131,15.0841,15.1206,141200.0
2005-05-17 14:50:00,29.02,29.07,29.0,29.03,117000.0,15.1206,15.1467,15.1102,15.1258,117000.0
2005-05-17 15:00:00,29.03,29.06,28.98,29.0,89600.0,15.1258,15.1415,15.0998,15.1102,89600.0
2005-05-17 15:10:00,28.99,28.99,28.96,28.97,77500.0,15.105,15.105,15.0894,15.0946,77500.0
2005-05-17 15:20:00,28.96,28.97,28.9,28.91,91400.0,15.0894,15.0946,15.0581,15.0633,91400.0
2005-05-17 15:30:00,28.92,29.03,28.91,29.03,145800.0,15.0685,15.1258,15.0633,15.1258,145800.0
2005-05-17 15:40:00,29.03,29.06,28.99,29.02,162500.0,15.1258,15.1415,15.105,15.1206,162500.0
2005-05-17 15:50:00,29.05,29.07,29.03,29.04,138900.0,15.1362,15.1467,15.1258,15.131,138900.0
2005-05-18 09:30:00,29.15,29.4,29.15,29.29,188600.0,15.1884,15.3186,15.1884,15.2613,188600.0
2005-05-18 09:40:00,29.29,29.4,29.23,29.33,158100.0,15.2613,15.3186,15.23,15.2821,158100.0
2005-05-18 09:50:00,29.31,29.37,29.31,29.34,103000.0,15.2717,15.303,15.2717,15.2874,103000.0
2005-05-18 10:00:00,29.34,29.36,29.3,29.33,87100.0,15.2874,15.2978,15.2665,15.2821,87100.0
2005-05-18 10:10:00,29.34,29.44,29.33,29.38,137400.0,15.2874,15.3395,15.2821,15.3082,137400.0
2005-05-18 10:20:00,29.39,29.4,29.35,29.38,126500.0,15.3134,15.3186,15.2926,15.3082,126500.0
2005-05-18 10:30:00,29.39,29.48,29.39,29.41,152000.0,15.3134,15.3603,15.3134,15.3238,152000.0
2005-05-18 10:40:00,29.41,29.42,29.34,29.35,98400.0,15.3238,15.329,15.2874,15.2926,98400.0
2005-05-18 10:50:00,29.36,29.41,29.35,29.41,76100.0,15.2978,15.3238,15.2926,15.3238,76100.0
2005-05-18 11:00:00,29.4,29.42,29.38,29.38,66300.0,15.3186,15.329,15.3082,15.3082,66300.0
2005-05-18 11:10:00,29.39,29.44,29.38,29.43,73400.0,15.3134,15.3395,15.3082,15.3342,73400.0
2005-05-18 11:20:00,29.44,29.47,29.4,29.4,147200.0,15.3395,15.3551,15.3186,15.3186,147200.0
2005-05-18 11:30:00,29.42,29.44,29.42,29.44,54500.0,15.329,15.3395,15.329,15.3395,54500.0
2005-05-18 11:40:00,29.44,29.47,29.44,29.47,45700.0,15.3395,15.3551,15.3395,15.3551,45700.0
2005-05-18 11:50:00,29.47,29.49,29.46,29.46,95500.0,15.3551,15.3655,15.3499,15.3499,95500.0
2005-05-18 12:00:00,29.46,29.49,29.46,29.47,52800.0,15.3499,15.3655,15.3499,15.3551,52800.0
2005-05-18 12:10:00,29.47,29.5,29.46,29.5,219400.0,15.3551,15.3707,15.3499,15.3707,219400.0
2005-05-18 12:20:00,29.5,29.55,29.5,29.53,141100.0,15.3707,15.3968,15.3707,15.3863,141100.0
2005-05-18 12:30:00,29.53,29.59,29.52,29.59,90000.0,15.3863,15.4176,15.3811,15.4176,90000.0
2005-05-18 12:40:00,29.59,29.63,29.55,29.58,112400.0,15.4176,15.4385,15.3968,15.4124,112400.0
2005-05-18 12:50:00,29.59,29.62,29.57,29.6,67700.0,15.4176,15.4332,15.4072,15.4228,67700.0
2005-05-18 13:00:00,29.59,29.62,29.59,29.6,180400.0,15.4176,15.4332,15.4176,15.4228,180400.0
2005-05-18 13:10:00,29.59,29.59,29.51,29.52,68100.0,15.4176,15.4176,15.3759,15.3811,68100.0
2005-05-18 13:20:00,29.52,29.55,29.51,29.53,66300.0,15.3811,15.3968,15.3759,15.3863,66300.0
2005-05-18 13:30:00,29.53,29.58,29.53,29.57,47100.0,15.3863,15.4124,15.3863,15.4072,47100.0
2005-05-18 13:40:00,29.57,29.6,29.55,29.57,104100.0,15.4072,15.4228,15.3968,15.4072,104100.0
2005-05-18 13:50:00,29.56,29.63,29.56,29.59,228900.0,15.402,15.4385,15.402,15.4176,228900.0
2005-05-18 14:00:00,29.6,29.67,29.59,29.67,117000.0,15.4228,15.4593,15.4176,15.4593,117000.0
2005-05-18 14:10:00,29.67,29.75,29.66,29.7,216600.0,15.4593,15.501,15.4541,15.4749,216600.0
2005-05-18 14:20:00,29.71,29.73,29.66,29.73,144700.0,15.4801,15.4906,15.4541,15.4906,144700.0
2005-05-18 14:30:00,29.72,29.73,29.68,29.69,103300.0,15.4853,15.4906,15.4645,15.4697,103300.0
2005-05-18 14:40:00,29.7,29.75,29.69,29.75,126800.0,15.4749,15.501,15.4697,15.501,126800.0
2005-05-18 14:50:00,29.75,29.9,29.74,29.86,357300.0,15.501,15.5791,15.4958,15.5583,357300.0
2005-05-18 15:00:00,29.86,29.86,29.71,29.74,190800.0,15.5583,15.5583,15.4801,15.4958,190800.0
2005-05-18 15:10:00,29.74,29.79,29.73,29.78,89200.0,15.4958,15.5218,15.4906,15.5166,89200.0
2005-05-18 15:20:00,29.78,29.82,29.77,29.81,114100.0,15.5166,15.5375,15.5114,15.5322,114100.0
2005-05-18 15:30:00,29.8,29.82,29.7,29.71,170100.0,15.527,15.5375,15.4749,15.4801,170100.0
2005-05-18 15:40:00,29.71,29.72,29.68,29.7,201300.0,15.4801,15.4853,15.4645,15.4749,201300.0
2005-05-18 15:50:00,29.7,29.73,29.68,29.73,260900.0,15.4749,15.4906,15.4645,15.4906,260900.0
2005-05-19 09:30:00,29.8,29.8,29.58,29.65,206700.0,15.527,15.527,15.4124,15.4489,206700.0
2005-05-19 09:40:00,29.64,29.64,29.5,29.53,90100.0,15.4437,15.4437,15.3707,15.3863,90100.0
2005-05-19 09:50:00,29.53,29.67,29.53,29.63,135400.0,15.3863,15.4593,15.3863,15.4385,135400.0
2005-05-19 10:00:00,29.63,29.65,29.57,29.65,73500.0,15.4385,15.4489,15.4072,15.4489,73500.0
2005-05-19 10:10:00,29.65,29.69,29.58,29.58,74100.0,15.4489,15.4697,15.4124,15.4124,74100.0
2005-05-19 10:20:00,29.58,29.63,29.57,29.61,89400.0,15.4124,15.4385,15.4072,15.428,89400.0
2005-05-19 10:30:00,29.61,29.64,29.6,29.61,78200.0,15.428,15.4437,15.4228,15.428,78200.0
2005-05-19 10:40:00,29.61,29.67,29.6,29.66,85700.0,15.428,15.4593,15.4228,15.4541,85700.0
2005-05-19 10:50:00,29.67,29.69,29.67,29.68,101700.0,15.4593,15.4697,15.4593,15.4645,101700.0
2005-05-19 11:00:00,29.68,29.69,29.62,29.64,120500.0,15.4645,15.4697,15.4332,15.4437,120500.0
2005-05-19 11:10:00,29.63,29.69,29.63,29.66,75900.0,15.4385,15.4697,15.4385,15.4541,75900.0
2005-05-19 11:20:00,29.66,29.67,29.57,29.58,137400.0,15.4541,15.4593,15.4072,15.4124,137400.0
2005-05-19 11:30:00,29.57,29.58,29.49,29.5,125900.0,15.4072,15.4124,15.3655,15.3707,125900.0
2005-05-19 11:40:00,29.5,29.51,29.47,29.47,32200.0,15.3707,15.3759,15.3551,15.3551,32200.0
2005-05-19 11:50:00,29.47,29.5,29.46,29.47,40900.0,15.3551,15.3707,15.3499,15.3551,40900.0
2005-05-19 12:00:00,29.46,29.48,29.42,29.45,91300.0,15.3499,15.3603,15.329,15.3447,91300.0
2005-05-19 12:10:00,29.45,29.51,29.44,29.45,55500.0,15.3447,15.3759,15.3395,15.3447,55500.0
2005-05-19 12:20:00,29.45,29.5,29.45,29.46,44100.0,15.3447,15.3707,15.3447,15.3499,44100.0
2005-05-19 12:30:00,29.46,29.49,29.43,29.43,49100.0,15.3499,15.3655,15.3342,15.3342,49100.0
2005-05-19 12:40:00,29.43,29.44,29.42,29.43,31400.0,15.3342,15.3395,15.329,15.3342,31400.0
2005-05-19 12:50:00,29.43,29.45,29.42,29.45,53600.0,15.3342,15.3447,15.329,15.3447,53600.0
2005-05-19 13:00:00,29.45,29.5,29.45,29.5,86100.0,15.3447,15.3707,15.3447,15.3707,86100.0
2005-05-19 13:10:00,29.49,29.53,29.49,29.52,57600.0,15.3655,15.3863,15.3655,15.3811,57600.0
2005-05-19 13:20:00,29.52,29.53,29.51,29.51,22400.0,15.3811,15.3863,15.3759,15.3759,22400.0
2005-05-19 13:30:00,29.51,29.53,29.5,29.51,33400.0,15.3759,15.3863,15.3707,15.3759,33400.0
2005-05-19 13:40:00,29.52,29.52,29.47,29.47,80500.0,15.3811,15.3811,15.3551,15.3551,80500.0
2005-05-19 13:50:00,29.47,29.49,29.44,29.47,54000.0,15.3551,15.3655,15.3395,15.3551,54000.0
2005-05-19 14:00:00,29.47,29.48,29.41,29.46,52500.0,15.3551,15.3603,15.3238,15.3499,52500.0
2005-05-19 14:10:00,29.46,29.49,29.44,29.49,61900.0,15.3499,15.3655,15.3395,15.3655,61900.0
2005-05-19 14:20:00,29.49,29.5,29.46,29.5,54800.0,15.3655,15.3707,15.3499,15.3707,54800.0
2005-05-19 14:30:00,29.5,29.51,29.43,29.44,49700.0,15.3707,15.3759,15.3342,15.3395,49700.0
2005-05-19 14:40:00,29.44,29.48,29.36,29.48,119800.0,15.3395,15.3603,15.2978,15.3603,119800.0
2005-05-19 14:50:00,29.48,29.55,29.48,29.52,92400.0,15.3603,15.3968,15.3603,15.3811,92400.0
2005-05-19 15:00:00,29.52,29.61,29.5,29.6,87200.0,15.3811,15.428,15.3707,15.4228,87200.0
2005-05-19 15:10:00,29.61,29.65,29.58,29.64,68000.0,15.428,15.4489,15.4124,15.4437,68000.0
2005-05-19 15:20:00,29.64,29.65,29.6,29.61,72200.0,15.4437,15.4489,15.4228,15.428,72200.0
2005-05-19 15:30:00,29.62,29.67,29.61,29.67,388000.0,15.4332,15.4593,15.428,15.4593,388000.0
2005-05-19 15:40:00,29.67,29.7,29.66,29.69,378800.0,15.4593,15.4749,15.4541,15.4697,378800.0
2005-05-19 15:50:00,29.69,29.74,29.67,29.73,293700.0,15.4697,15.4958,15.4593,15.4906,293700.0
2005-05-20 09:30:00,29.8,29.8,29.62,29.74,549200.0,15.527,15.527,15.4332,15.4958,549200.0
2005-05-20 09:40:00,29.74,29.75,29.65,29.7,109800.0,15.4958,15.501,15.4489,15.4749,109800.0
2005-05-20 09:50:00,29.71,29.71,29.55,29.62,100700.0,15.4801,15.4801,15.3968,15.4332,100700.0
2005-05-20 10:00:00,29.63,29.63,29.55,29.57,43900.0,15.4385,15.4385,15.3968,15.4072,43900.0
2005-05-20 10:10:00,29.56,29.58,29.53,29.53,70400.0,15.402,15.4124,15.3863,15.3863,70400.0
2005-05-20 10:20:00,29.54,29.54,29.49,29.54,58000.0,15.3916,15.3916,15.3655,15.3916,58000.0
2005-05-20 10:30:00,29.53,29.54,29.52,29.53,38400.0,15.3863,15.3916,15.3811,15.3863,38400.0
2005-05-20 10:40:00,29.52,29.57,29.49,29.56,50700.0,15.3811,15.4072,15.3655,15.402,50700.0
2005-05-20 10:50:00,29.56,29.57,29.53,29.54,50700.0,15.402,15.4072,15.3863,15.3916,50700.0
2005-05-20 11:00:00,29.54,29.58,29.54,29.57,58300.0,15.3916,15.4124,15.3916,15.4072,58300.0
2005-05-20 11:10:00,29.57,29.6,29.54,29.54,95400.0,15.4072,15.4228,15.3916,15.3916,95400.0
2005-05-20 11:20:00,29.55,29.56,29.53,29.55,71200.0,15.3968,15.402,15.3863,15.3968,71200.0
2005-05-20 11:30:00,29.54,29.59,29.54,29.59,67300.0,15.3916,15.4176,15.3916,15.4176,67300.0
2005-05-20 11:40:00,29.59,29.61,29.58,29.61,45100.0,15.4176,15.428,15.4124,15.428,45100.0
2005-05-20 11:50:00,29.6,29.62,29.58,29.62,42100.0,15.4228,15.4332,15.4124,15.4332,42100.0
2005-05-20 12:00:00,29.62,29.65,29.62,29.63,57900.0,15.4332,15.4489,15.4332,15.4385,57900.0
2005-05-20 12:10:00,29.64,29.64,29.59,29.6,56500.0,15.4437,15.4437,15.4176,15.4228,56500.0
2005-05-20 12:20:00,29.6,29.67,29.6,29.67,44300.0,15.4228,15.4593,15.4228,15.4593,44300.0
2005-05-20 12:30:00,29.66,29.67,29.6,29.61,51800.0,15.4541,15.4593,15.4228,15.428,51800.0
2005-05-20 12:40:00,29.61,29.63,29.61,29.63,25700.0,15.428,15.4385,15.428,15.4385,25700.0
2005-05-20 12:50:00,29.63,29.68,29.63,29.67,29600.0,15.4385,15.4645,15.4385,15.4593,29600.0
2005-05-20 13:00:00,29.68,29.69,29.67,29.68,81600.0,15.4645,15.4697,15.4593,15.4645,81600.0
2005-05-20 13:10:00,29.68,29.71,29.68,29.7,53700.0,15.4645,15.4801,15.4645,15.4749,53700.0
2005-05-20 13:20:00,29.7,29.7,29.66,29.69,40000.0,15.4749,15.4749,15.4541,15.4697,40000.0
2005-05-20 13:30:00,29.7,29.72,29.69,29.71,59500.0,15.4749,15.4853,15.4697,15.4801,59500.0
2005-05-20 13:40:00,29.71,29.74,29.7,29.74,35400.0,15.4801,15.4958,15.4749,15.4958,35400.0
2005-05-20 13:50:00,29.74,29.8,29.72,29.73,67400.0,15.4958,15.527,15.4853,15.4906,67400.0
2005-05-20 14:00:00,29.74,29.75,29.73,29.74,44400.0,15.4958,15.501,15.4906,15.4958,44400.0
2005-05-20 14:10:00,29.74,29.81,29.72,29.72,70800.0,15.4958,15.5322,15.4853,15.4853,70800.0
2005-05-20 14:20:00,29.72,29.76,29.71,29.75,39800.0,15.4853,15.5062,15.4801,15.501,39800.0
2005-05-20 14:30:00,29.74,29.77,29.74,29.75,38700.0,15.4958,15.5114,15.4958,15.501,38700.0
2005-05-20 14:40:00,29.76,29.8,29.71,29.72,54300.0,15.5062,15.527,15.4801,15.4853,54300.0
2005-05-20 14:50:00,29.72,29.73,29.68,29.68,45900.0,15.4853,15.4906,15.4645,15.4645,45900.0
2005-05-20 15:00:00,29.68,29.69,29.61,29.64,82400.0,15.4645,15.4697,15.428,15.4437,82400.0
2005-05-20 15:10:00,29.64,29.65,29.6,29.61,66000.0,15.4437,15.4489,15.4228,15.428,66000.0
2005-05-20 15:20:00,29.61,29.67,29.61,29.67,90500.0,15.428,15.4593,15.428,15.4593,90500.0
2005-05-20 15:30:00,29.67,29.7,29.67,29.7,65000.0,15.4593,15.4749,15.4593,15.4749,65000.0
2005-05-20 15:40:00,29.7,29.76,29.69,29.74,207800.0,15.4749,15.5062,15.4697,15.4958,207800.0
2005-05-20 15:50:00,29.75,29.79,29.74,29.75,268200.0,15.501,15.5218,15.4958,15.501,268200.0
2005-05-23 09:30:00,30.35,30.35,29.26,29.61,181300.0,15.8136,15.8136,15.2457,15.428,181300.0
2005-05-23 09:40:00,29.6,29.61,29.55,29.56,109300.0,15.4228,15.428,15.3968,15.402,109300.0
2005-05-23 09:50:00,29.56,29.59,29.52,29.57,96000.0,15.402,15.4176,15.3811,15.4072,96000.0
2005-05-23 10:00:00,29.58,29.61,29.53,29.61,92600.0,15.4124,15.428,15.3863,15.428,92600.0
2005-05-23 10:10:00,29.6,29.61,29.57,29.6,64200.0,15.4228,15.428,15.4072,15.4228,64200.0
2005-05-23 10:20:00,29.6,29.64,29.59,29.64,46000.0,15.4228,15.4437,15.4176,15.4437,46000.0
2005-05-23 10:30:00,29.63,29.73,29.63,29.71,73100.0,15.4385,15.4906,15.4385,15.4801,73100.0
2005-05-23 10:40:00,29.71,29.72,29.6,29.62,100300.0,15.4801,15.4853,15.4228,15.4332,100300.0
2005-05-23 10:50:00,29.62,29.63,29.6,29.62,48500.0,15.4332,15.4385,15.4228,15.4332,48500.0
2005-05-23 11:00:00,29.61,29.62,29.56,29.59,57400.0,15.428,15.4332,15.402,15.4176,57400.0
2005-05-23 11:10:00,29.59,29.64,29.58,29.62,33700.0,15.4176,15.4437,15.4124,15.4332,33700.0
2005-05-23 11:20:00,29.62,29.63,29.59,29.62,50100.0,15.4332,15.4385,15.4176,15.4332,50100.0
2005-05-23 11:30:00,29.61,29.63,29.6,29.61,27400.0,15.428,15.4385,15.4228,15.428,27400.0
2005-05-23 11:40:00,29.61,29.62,29.59,29.59,41400.0,15.428,15.4332,15.4176,15.4176,41400.0
2005-05-23 11:50:00,29.58,29.61,29.55,29.61,50200.0,15.4124,15.428,15.3968,15.428,50200.0
2005-05-23 12:00:00,29.6,29.64,29.6,29.61,51900.0,15.4228,15.4437,15.4228,15.428,51900.0
2005-05-23 12:10:00,29.62,29.62,29.59,29.61,48500.0,15.4332,15.4332,15.4176,15.428,48500.0
2005-05-23 12:20:00,29.61,29.62,29.59,29.59,41600.0,15.428,15.4332,15.4176,15.4176,41600.0
2005-05-23 12:30:00,29.59,29.64,29.58,29.62,66700.0,15.4176,15.4437,15.4124,15.4332,66700.0
2005-05-23 12:40:00,29.62,29.63,29.59,29.62,48000.0,15.4332,15.4385,15.4176,15.4332,48000.0
2005-05-23 12:50:00,29.61,29.63,29.55,29.56,68900.0,15.428,15.4385,15.3968,15.402,68900.0
2005-05-23 13:00:00,29.56,29.56,29.53,29.53,49000.0,15.402,15.402,15.3863,15.3863,49000.0
2005-05-23 13:10:00,29.52,29.54,29.52,29.53,44200.0,15.3811,15.3916,15.3811,15.3863,44200.0
2005-05-23 13:20:00,29.53,29.55,29.52,29.54,65300.0,15.3863,15.3968,15.3811,15.3916,65300.0
2005-05-23 13:30:00,29.54,29.54,29.52,29.53,46800.0,15.3916,15.3916,15.3811,15.3863,46800.0
2005-05-23 13:40:00,29.53,29.53,29.5,29.5,55900.0,15.3863,15.3863,15.3707,15.3707,55900.0
2005-05-23 13:50:00,29.5,29.52,29.5,29.51,48200.0,15.3707,15.3811,15.3707,15.3759,48200.0
2005-05-23 14:00:00,29.52,29.55,29.49,29.54,82500.0,15.3811,15.3968,15.3655,15.3916,82500.0
2005-05-23 14:10:00,29.54,29.63,29.53,29.61,119800.0,15.3916,15.4385,15.3863,15.428,119800.0
2005-05-23 14:20:00,29.62,29.62,29.55,29.59,68700.0,15.4332,15.4332,15.3968,15.4176,68700.0
2005-05-23 14:30:00,29.58,29.62,29.58,29.6,40400.0,15.4124,15.4332,15.4124,15.4228,40400.0
2005-05-23 14:40:00,29.61,29.64,29.58,29.64,48700.0,15.428,15.4437,15.4124,15.4437,48700.0
2005-05-23 14:50:00,29.64,29.7,29.64,29.68,94900.0,15.4437,15.4749,15.4437,15.4645,94900.0
2005-05-23 15:00:00,29.68,29.69,29.67,29.67,43600.0,15.4645,15.4697,15.4593,15.4593,43600.0
2005-05-23 15:10:00,29.67,29.69,29.65,29.69,64600.0,15.4593,15.4697,15.4489,15.4697,64600.0
2005-05-23 15:20:00,29.67,29.69,29.64,29.64,84100.0,15.4593,15.4697,15.4437,15.4437,84100.0
2005-05-23 15:30:00,29.64,29.69,29.63,29.66,96700.0,15.4437,15.4697,15.4385,15.4541,96700.0
2005-05-23 15:40:00,29.66,29.66,29.52,29.56,125200.0,15.4541,15.4541,15.3811,15.402,125200.0
2005-05-23 15:50:00,29.54,29.63,29.54,29.62,171700.0,15.3916,15.4385,15.3916,15.4332,171700.0
2005-05-24 09:30:00,29.62,29.63,29.55,29.56,143700.0,15.4332,15.4385,15.3968,15.402,143700.0
2005-05-24 09:40:00,29.56,29.62,29.51,29.54,72400.0,15.402,15.4332,15.3759,15.3916,72400.0
2005-05-24 09:50:00,29.54,29.64,29.53,29.64,52800.0,15.3916,15.4437,15.3863,15.4437,52800.0
2005-05-24 10:00:00,29.64,29.64,29.46,29.49,86800.0,15.4437,15.4437,15.3499,15.3655,86800.0
2005-05-24 10:10:00,29.5,29.52,29.46,29.5,72900.0,15.3707,15.3811,15.3499,15.3707,72900.0
2005-05-24 10:20:00,29.5,29.51,29.45,29.5,48200.0,15.3707,15.3759,15.3447,15.3707,48200.0
2005-05-24 10:30:00,29.49,29.54,29.46,29.47,48100.0,15.3655,15.3916,15.3499,15.3551,48100.0
2005-05-24 10:40:00,29.46,29.48,29.43,29.45,58600.0,15.3499,15.3603,15.3342,15.3447,58600.0
2005-05-24 10:50:00,29.46,29.49,29.45,29.49,50300.0,15.3499,15.3655,15.3447,15.3655,50300.0
2005-05-24 11:00:00,29.49,29.55,29.46,29.49,64700.0,15.3655,15.3968,15.3499,15.3655,64700.0
2005-05-24 11:10:00,29.47,29.55,29.43,29.51,90000.0,15.3551,15.3968,15.3342,15.3759,90000.0
2005-05-24 11:20:00,29.5,29.58,29.48,29.56,61000.0,15.3707,15.4124,15.3603,15.402,61000.0
2005-05-24 11:30:00,29.55,29.56,29.49,29.51,29900.0,15.3968,15.402,15.3655,15.3759,29900.0
2005-05-24 11:40:00,29.51,29.54,29.5,29.53,29900.0,15.3759,15.3916,15.3707,15.3863,29900.0
2005-05-24 11:50:00,29.54,29.55,29.42,29.47,57500.0,15.3916,15.3968,15.329,15.3551,57500.0
2005-05-24 12:00:00,29.47,29.51,29.46,29.5,52300.0,15.3551,15.3759,15.3499,15.3707,52300.0
2005-05-24 12:10:00,29.49,29.5,29.45,29.45,50300.0,15.3655,15.3707,15.3447,15.3447,50300.0
2005-05-24 12:20:00,29.45,29.46,29.4,29.4,54000.0,15.3447,15.3499,15.3186,15.3186,54000.0
2005-05-24 12:30:00,29.4,29.4,29.38,29.38,96200.0,15.3186,15.3186,15.3082,15.3082,96200.0
2005-05-24 12:40:00,29.38,29.42,29.37,29.41,59400.0,15.3082,15.329,15.303,15.3238,59400.0
2005-05-24 12:50:00,29.42,29.42,29.4,29.42,23200.0,15.329,15.329,15.3186,15.329,23200.0
2005-05-24 13:00:00,29.42,29.42,29.35,29.35,78800.0,15.329,15.329,15.2926,15.2926,78800.0
2005-05-24 13:10:00,29.35,29.36,29.33,29.33,52700.0,15.2926,15.2978,15.2821,15.2821,52700.0
2005-05-24 13:20:00,29.33,29.34,29.33,29.33,26900.0,15.2821,15.2874,15.2821,15.2821,26900.0
2005-05-24 13:30:00,29.34,29.34,29.32,29.34,30900.0,15.2874,15.2874,15.2769,15.2874,30900.0
2005-05-24 13:40:00,29.34,29.34,29.31,29.31,33400.0,15.2874,15.2874,15.2717,15.2717,33400.0
2005-05-24 13:50:00,29.31,29.32,29.3,29.31,39300.0,15.2717,15.2769,15.2665,15.2717,39300.0
2005-05-24 14:00:00,29.31,29.37,29.29,29.36,89600.0,15.2717,15.303,15.2613,15.2978,89600.0
2005-05-24 14:10:00,29.35,29.37,29.31,29.34,89600.0,15.2926,15.303,15.2717,15.2874,89600.0
2005-05-24 14:20:00,29.33,29.38,29.32,29.35,54100.0,15.2821,15.3082,15.2769,15.2926,54100.0
2005-05-24 14:30:00,29.34,29.36,29.3,29.35,83100.0,15.2874,15.2978,15.2665,15.2926,83100.0
2005-05-24 14:40:00,29.34,29.34,29.28,29.3,66000.0,15.2874,15.2874,15.2561,15.2665,66000.0
2005-05-24 14:50:00,29.3,29.34,29.29,29.34,60400.0,15.2665,15.2874,15.2613,15.2874,60400.0
2005-05-24 15:00:00,29.34,29.35,29.31,29.35,72100.0,15.2874,15.2926,15.2717,15.2926,72100.0
2005-05-24 15:10:00,29.35,29.39,29.32,29.36,62300.0,15.2926,15.3134,15.2769,15.2978,62300.0
2005-05-24 15:20:00,29.37,29.43,29.35,29.42,132600.0,15.303,15.3342,15.2926,15.329,132600.0
2005-05-24 15:30:00,29.42,29.46,29.4,29.41,129500.0,15.329,15.3499,15.3186,15.3238,129500.0
2005-05-24 15:40:00,29.41,29.43,29.38,29.41,115200.0,15.3238,15.3342,15.3082,15.3238,115200.0
2005-05-24 15:50:00,29.4,29.42,29.38,29.38,167300.0,15.3186,15.329,15.3082,15.3082,167300.0
2005-05-25 09:30:00,29.21,29.31,29.21,29.29,154400.0,15.2196,15.2717,15.2196,15.2613,154400.0
2005-05-25 09:40:00,29.3,29.3,29.23,29.26,97100.0,15.2665,15.2665,15.23,15.2457,97100.0
2005-05-25 09:50:00,29.26,29.29,29.22,29.26,53700.0,15.2457,15.2613,15.2248,15.2457,53700.0
2005-05-25 10:00:00,29.25,29.31,29.23,29.24,85900.0,15.2405,15.2717,15.23,15.2352,85900.0
2005-05-25 10:10:00,29.25,29.25,29.2,29.2,73600.0,15.2405,15.2405,15.2144,15.2144,73600.0
2005-05-25 10:20:00,29.21,29.24,29.2,29.24,59100.0,15.2196,15.2352,15.2144,15.2352,59100.0
2005-05-25 10:30:00,29.24,29.24,29.18,29.19,58300.0,15.2352,15.2352,15.204,15.2092,58300.0
2005-05-25 10:40:00,29.18,29.22,29.15,29.2,56800.0,15.204,15.2248,15.1884,15.2144,56800.0
2005-05-25 10:50:00,29.21,29.22,29.16,29.17,48600.0,15.2196,15.2248,15.1936,15.1988,48600.0
2005-05-25 11:00:00,29.18,29.21,29.17,29.2,64700.0,15.204,15.2196,15.1988,15.2144,64700.0
2005-05-25 11:10:00,29.19,29.21,29.14,29.18,94300.0,15.2092,15.2196,15.1831,15.204,94300.0
2005-05-25 11:20:00,29.19,29.23,29.19,29.21,39900.0,15.2092,15.23,15.2092,15.2196,39900.0
2005-05-25 11:30:00,29.21,29.28,29.21,29.25,60500.0,15.2196,15.2561,15.2196,15.2405,60500.0
2005-05-25 11:40:00,29.24,29.25,29.21,29.22,46800.0,15.2352,15.2405,15.2196,15.2248,46800.0
2005-05-25 11:50:00,29.21,29.22,29.2,29.21,24800.0,15.2196,15.2248,15.2144,15.2196,24800.0
2005-05-25 12:00:00,29.2,29.27,29.2,29.27,34100.0,15.2144,15.2509,15.2144,15.2509,34100.0
2005-05-25 12:10:00,29.27,29.28,29.25,29.26,27800.0,15.2509,15.2561,15.2405,15.2457,27800.0
2005-05-25 12:20:00,29.26,29.26,29.22,29.22,68700.0,15.2457,15.2457,15.2248,15.2248,68700.0
2005-05-25 12:30:00,29.23,29.23,29.21,29.22,51300.0,15.23,15.23,15.2196,15.2248,51300.0
2005-05-25 12:40:00,29.21,29.22,29.2,29.22,24800.0,15.2196,15.2248,15.2144,15.2248,24800.0
2005-05-25 12:50:00,29.22,29.25,29.21,29.24,39200.0,15.2248,15.2405,15.2196,15.2352,39200.0
2005-05-25 13:00:00,29.24,29.26,29.22,29.26,42500.0,15.2352,15.2457,15.2248,15.2457,42500.0
2005-05-25 13:10:00,29.25,29.25,29.24,29.24,27800.0,15.2405,15.2405,15.2352,15.2352,27800.0
2005-05-25 13:20:00,29.25,29.26,29.22,29.22,64100.0,15.2405,15.2457,15.2248,15.2248,64100.0
2005-05-25 13:30:00,29.22,29.23,29.21,29.22,44100.0,15.2248,15.23,15.2196,15.2248,44100.0
2005-05-25 13:40:00,29.22,29.22,29.21,29.21,24400.0,15.2248,15.2248,15.2196,15.2196,24400.0
2005-05-25 13:50:00,29.2,29.28,29.2,29.24,43800.0,15.2144,15.2561,15.2144,15.2352,43800.0
2005-05-25 14:00:00,29.25,29.26,29.22,29.26,32100.0,15.2405,15.2457,15.2248,15.2457,32100.0
2005-05-25 14:10:00,29.26,29.28,29.25,29.27,31900.0,15.2457,15.2561,15.2405,15.2509,31900.0
2005-05-25 14:20:00,29.27,29.32,29.24,29.32,46700.0,15.2509,15.2769,15.2352,15.2769,46700.0
2005-05-25 14:30:00,29.32,29.41,29.32,29.34,104300.0,15.2769,15.3238,15.2769,15.2874,104300.0
2005-05-25 14:40:00,29.34,29.37,29.33,29.37,87400.0,15.2874,15.303,15.2821,15.303,87400.0
2005-05-25 14:50:00,29.36,29.38,29.35,29.36,44500.0,15.2978,15.3082,15.2926,15.2978,44500.0
2005-05-25 15:00:00,29.36,29.38,29.35,29.35,47200.0,15.2978,15.3082,15.2926,15.2926,47200.0
2005-05-25 15:10:00,29.35,29.4,29.34,29.35,67600.0,15.2926,15.3186,15.2874,15.2926,67600.0
2005-05-25 15:20:00,29.36,29.37,29.34,29.34,51700.0,15.2978,15.303,15.2874,15.2874,51700.0
2005-05-25 15:30:00,29.34,29.4,29.34,29.39,82800.0,15.2874,15.3186,15.2874,15.3134,82800.0
2005-05-25 15:40:00,29.4,29.4,29.34,29.34,85400.0,15.3186,15.3186,15.2874,15.2874,85400.0
2005-05-25 15:50:00,29.34,29.35,29.34,29.35,120500.0,15.2874,15.2926,15.2874,15.2926,120500.0
2005-05-26 09:30:00,29.49,29.5,29.44,29.45,91000.0,15.3655,15.3707,15.3395,15.3447,91000.0
2005-05-26 09:40:00,29.44,29.45,29.36,29.41,101600.0,15.3395,15.3447,15.2978,15.3238,101600.0
2005-05-26 09:50:00,29.41,29.41,29.35,29.37,39300.0,15.3238,15.3238,15.2926,15.303,39300.0
2005-05-26 10:00:00,29.38,29.46,29.38,29.46,62300.0,15.3082,15.3499,15.3082,15.3499,62300.0
2005-05-26 10:10:00,29.46,29.5,29.43,29.48,68300.0,15.3499,15.3707,15.3342,15.3603,68300.0
2005-05-26 10:20:00,29.49,29.5,29.45,29.48,66500.0,15.3655,15.3707,15.3447,15.3603,66500.0
2005-05-26 10:30:00,29.49,29.49,29.44,29.45,59900.0,15.3655,15.3655,15.3395,15.3447,59900.0
2005-05-26 10:40:00,29.45,29.46,29.44,29.46,50800.0,15.3447,15.3499,15.3395,15.3499,50800.0
2005-05-26 10:50:00,29.46,29.46,29.44,29.45,67600.0,15.3499,15.3499,15.3395,15.3447,67600.0
2005-05-26 11:00:00,29.45,29.46,29.44,29.44,36400.0,15.3447,15.3499,15.3395,15.3395,36400.0
2005-05-26 11:10:00,29.45,29.46,29.44,29.45,26100.0,15.3447,15.3499,15.3395,15.3447,26100.0
2005-05-26 11:20:00,29.46,29.46,29.42,29.45,50800.0,15.3499,15.3499,15.329,15.3447,50800.0
2005-05-26 11:30:00,29.45,29.45,29.43,29.45,39400.0,15.3447,15.3447,15.3342,15.3447,39400.0
2005-05-26 11:40:00,29.45,29.45,29.41,29.41,33300.0,15.3447,15.3447,15.3238,15.3238,33300.0
2005-05-26 11:50:00,29.41,29.43,29.4,29.43,30800.0,15.3238,15.3342,15.3186,15.3342,30800.0
2005-05-26 12:00:00,29.43,29.44,29.41,29.41,36400.0,15.3342,15.3395,15.3238,15.3238,36400.0
2005-05-26 12:10:00,29.41,29.43,29.41,29.42,15200.0,15.3238,15.3342,15.3238,15.329,15200.0
2005-05-26 12:20:00,29.41,29.45,29.41,29.45,42800.0,15.3238,15.3447,15.3238,15.3447,42800.0
2005-05-26 12:30:00,29.45,29.46,29.43,29.43,39100.0,15.3447,15.3499,15.3342,15.3342,39100.0
2005-05-26 12:40:00,29.43,29.44,29.42,29.44,26300.0,15.3342,15.3395,15.329,15.3395,26300.0
2005-05-26 12:50:00,29.44,29.45,29.42,29.42,21100.0,15.3395,15.3447,15.329,15.329,21100.0
2005-05-26 13:00:00,29.42,29.43,29.41,29.42,27600.0,15.329,15.3342,15.3238,15.329,27600.0
2005-05-26 13:10:00,29.42,29.42,29.39,29.39,25600.0,15.329,15.329,15.3134,15.3134,25600.0
2005-05-26 13:20:00,29.38,29.39,29.36,29.37,34200.0,15.3082,15.3134,15.2978,15.303,34200.0
2005-05-26 13:30:00,29.37,29.39,29.37,29.38,40400.0,15.303,15.3134,15.303,15.3082,40400.0
2005-05-26 13:40:00,29.39,29.4,29.37,29.39,28400.0,15.3134,15.3186,15.303,15.3134,28400.0
2005-05-26 13:50:00,29.37,29.4,29.37,29.4,30200.0,15.303,15.3186,15.303,15.3186,30200.0
2005-05-26 14:00:00,29.39,29.43,29.38,29.42,40100.0,15.3134,15.3342,15.3082,15.329,40100.0
2005-05-26 14:10:00,29.41,29.42,29.38,29.39,30600.0,15.3238,15.329,15.3082,15.3134,30600.0
2005-05-26 14:20:00,29.39,29.45,29.39,29.45,36900.0,15.3134,15.3447,15.3134,15.3447,36900.0
2005-05-26 14:30:00,29.45,29.45,29.4,29.4,15400.0,15.3447,15.3447,15.3186,15.3186,15400.0
2005-05-26 14:40:00,29.4,29.44,29.39,29.42,51700.0,15.3186,15.3395,15.3134,15.329,51700.0
2005-05-26 14:50:00,29.42,29.43,29.41,29.43,27800.0,15.329,15.3342,15.3238,15.3342,27800.0
2005-05-26 15:00:00,29.42,29.45,29.41,29.42,34300.0,15.329,15.3447,15.3238,15.329,34300.0
2005-05-26 15:10:00,29.42,29.43,29.41,29.43,39200.0,15.329,15.3342,15.3238,15.3342,39200.0
2005-05-26 15:20:00,29.42,29.43,29.41,29.43,36100.0,15.329,15.3342,15.3238,15.3342,36100.0
2005-05-26 15:30:00,29.43,29.48,29.42,29.46,67200.0,15.3342,15.3603,15.329,15.3499,67200.0
2005-05-26 15:40:00,29.47,29.48,29.43,29.43,53200.0,15.3551,15.3603,15.3342,15.3342,53200.0
2005-05-26 15:50:00,29.43,29.47,29.41,29.45,73100.0,15.3342,15.3551,15.3238,15.3447,73100.0
2005-05-27 09:30:00,29.4,29.45,29.4,29.44,73500.0,15.3186,15.3447,15.3186,15.3395,73500.0
2005-05-27 09:40:00,29.44,29.5,29.39,29.49,56800.0,15.3395,15.3707,15.3134,15.3655,56800.0
2005-05-27 09:50:00,29.49,29.5,29.4,29.41,44700.0,15.3655,15.3707,15.3186,15.3238,44700.0
2005-05-27 10:00:00,29.41,29.48,29.4,29.47,51400.0,15.3238,15.3603,15.3186,15.3551,51400.0
2005-05-27 10:10:00,29.46,29.47,29.45,29.46,44400.0,15.3499,15.3551,15.3447,15.3499,44400.0
2005-05-27 10:20:00,29.45,29.49,29.44,29.44,75300.0,15.3447,15.3655,15.3395,15.3395,75300.0
2005-05-27 10:30:00,29.45,29.47,29.43,29.45,49500.0,15.3447,15.3551,15.3342,15.3447,49500.0
2005-05-27 10:40:00,29.45,29.5,29.44,29.48,55900.0,15.3447,15.3707,15.3395,15.3603,55900.0
2005-05-27 10:50:00,29.48,29.49,29.45,29.49,50800.0,15.3603,15.3655,15.3447,15.3655,50800.0
2005-05-27 11:00:00,29.49,29.49,29.46,29.47,28500.0,15.3655,15.3655,15.3499,15.3551,28500.0
2005-05-27 11:10:00,29.46,29.47,29.44,29.46,33000.0,15.3499,15.3551,15.3395,15.3499,33000.0
2005-05-27 11:20:00,29.47,29.47,29.45,29.47,25400.0,15.3551,15.3551,15.3447,15.3551,25400.0
2005-05-27 11:30:00,29.46,29.47,29.44,29.46,21900.0,15.3499,15.3551,15.3395,15.3499,21900.0
2005-05-27 11:40:00,29.46,29.47,29.45,29.46,22600.0,15.3499,15.3551,15.3447,15.3499,22600.0
2005-05-27 11:50:00,29.46,29.46,29.44,29.44,31100.0,15.3499,15.3499,15.3395,15.3395,31100.0
2005-05-27 12:00:00,29.45,29.46,29.44,29.46,17500.0,15.3447,15.3499,15.3395,15.3499,17500.0
2005-05-27 12:10:00,29.46,29.47,29.45,29.46,21800.0,15.3499,15.3551,15.3447,15.3499,21800.0
2005-05-27 12:20:00,29.46,29.48,29.43,29.45,39600.0,15.3499,15.3603,15.3342,15.3447,39600.0
2005-05-27 12:30:00,29.44,29.45,29.42,29.43,46900.0,15.3395,15.3447,15.329,15.3342,46900.0
2005-05-27 12:40:00,29.43,29.43,29.38,29.42,122700.0,15.3342,15.3342,15.3082,15.329,122700.0
2005-05-27 12:50:00,29.42,29.46,29.42,29.46,35200.0,15.329,15.3499,15.329,15.3499,35200.0
2005-05-27 13:00:00,29.46,29.5,29.45,29.5,112000.0,15.3499,15.3707,15.3447,15.3707,112000.0
2005-05-27 13:10:00,29.5,29.54,29.49,29.53,44100.0,15.3707,15.3916,15.3655,15.3863,44100.0
2005-05-27 13:20:00,29.52,29.54,29.51,29.54,52600.0,15.3811,15.3916,15.3759,15.3916,52600.0
2005-05-27 13:30:00,29.53,29.55,29.53,29.55,40800.0,15.3863,15.3968,15.3863,15.3968,40800.0
2005-05-27 13:40:00,29.55,29.57,29.54,29.56,28200.0,15.3968,15.4072,15.3916,15.402,28200.0
2005-05-27 13:50:00,29.56,29.6,29.56,29.59,86200.0,15.402,15.4228,15.402,15.4176,86200.0
2005-05-27 14:00:00,29.59,29.59,29.55,29.57,22100.0,15.4176,15.4176,15.3968,15.4072,22100.0
2005-05-27 14:10:00,29.58,29.6,29.57,29.58,136300.0,15.4124,15.4228,15.4072,15.4124,136300.0
2005-05-27 14:20:00,29.57,29.59,29.57,29.58,52000.0,15.4072,15.4176,15.4072,15.4124,52000.0
2005-05-27 14:30:00,29.57,29.57,29.52,29.52,45100.0,15.4072,15.4072,15.3811,15.3811,45100.0
2005-05-27 14:40:00,29.51,29.52,29.5,29.51,40400.0,15.3759,15.3811,15.3707,15.3759,40400.0
2005-05-27 14:50:00,29.51,29.53,29.5,29.52,94600.0,15.3759,15.3863,15.3707,15.3811,94600.0
2005-05-27 15:00:00,29.53,29.53,29.49,29.5,54900.0,15.3863,15.3863,15.3655,15.3707,54900.0
2005-05-27 15:10:00,29.49,29.51,29.49,29.51,32500.0,15.3655,15.3759,15.3655,15.3759,32500.0
2005-05-27 15:20:00,29.51,29.53,29.5,29.53,51800.0,15.3759,15.3863,15.3707,15.3863,51800.0
2005-05-27 15:30:00,29.53,29.53,29.51,29.52,40600.0,15.3863,15.3863,15.3759,15.3811,40600.0
2005-05-27 15:40:00,29.52,29.55,29.52,29.53,59000.0,15.3811,15.3968,15.3811,15.3863,59000.0
2005-05-27 15:50:00,29.53,29.54,29.49,29.54,98900.0,15.3863,15.3916,15.3655,15.3916,98900.0
2005-05-31 09:30:00,29.51,29.51,29.46,29.48,100400.0,15.3759,15.3759,15.3499,15.3603,100400.0
2005-05-31 09:40:00,29.49,29.5,29.45,29.46,85900.0,15.3655,15.3707,15.3447,15.3499,85900.0
2005-05-31 09:50:00,29.45,29.48,29.4,29.4,46200.0,15.3447,15.3603,15.3186,15.3186,46200.0
2005-05-31 10:00:00,29.41,29.46,29.38,29.4,56900.0,15.3238,15.3499,15.3082,15.3186,56900.0
2005-05-31 10:10:00,29.4,29.42,29.37,29.38,55700.0,15.3186,15.329,15.303,15.3082,55700.0
2005-05-31 10:20:00,29.38,29.44,29.38,29.43,42200.0,15.3082,15.3395,15.3082,15.3342,42200.0
2005-05-31 10:30:00,29.43,29.45,29.41,29.41,21000.0,15.3342,15.3447,15.3238,15.3238,21000.0
2005-05-31 10:40:00,29.41,29.44,29.4,29.41,38300.0,15.3238,15.3395,15.3186,15.3238,38300.0
2005-05-31 10:50:00,29.41,29.43,29.39,29.4,49700.0,15.3238,15.3342,15.3134,15.3186,49700.0
2005-05-31 11:00:00,29.4,29.41,29.37,29.38,30900.0,15.3186,15.3238,15.303,15.3082,30900.0
2005-05-31 11:10:00,29.37,29.42,29.37,29.4,27900.0,15.303,15.329,15.303,15.3186,27900.0
2005-05-31 11:20:00,29.39,29.4,29.38,29.39,33400.0,15.3134,15.3186,15.3082,15.3134,33400.0
2005-05-31 11:30:00,29.39,29.42,29.39,29.42,64500.0,15.3134,15.329,15.3134,15.329,64500.0
2005-05-31 11:40:00,29.42,29.42,29.37,29.39,33600.0,15.329,15.329,15.303,15.3134,33600.0
2005-05-31 11:50:00,29.38,29.41,29.38,29.39,33000.0,15.3082,15.3238,15.3082,15.3134,33000.0
2005-05-31 12:00:00,29.39,29.4,29.37,29.39,19300.0,15.3134,15.3186,15.303,15.3134,19300.0
2005-05-31 12:10:00,29.38,29.4,29.38,29.38,36700.0,15.3082,15.3186,15.3082,15.3082,36700.0
2005-05-31 12:20:00,29.38,29.42,29.38,29.4,41100.0,15.3082,15.329,15.3082,15.3186,41100.0
2005-05-31 12:30:00,29.41,29.43,29.38,29.4,32100.0,15.3238,15.3342,15.3082,15.3186,32100.0
2005-05-31 12:40:00,29.4,29.42,29.39,29.4,55100.0,15.3186,15.329,15.3134,15.3186,55100.0
2005-05-31 12:50:00,29.4,29.4,29.37,29.38,25800.0,15.3186,15.3186,15.303,15.3082,25800.0
2005-05-31 13:00:00,29.39,29.4,29.38,29.39,32500.0,15.3134,15.3186,15.3082,15.3134,32500.0
2005-05-31 13:10:00,29.39,29.39,29.37,29.38,22300.0,15.3134,15.3134,15.303,15.3082,22300.0
2005-05-31 13:20:00,29.37,29.38,29.36,29.37,25800.0,15.303,15.3082,15.2978,15.303,25800.0
2005-05-31 13:30:00,29.37,29.39,29.37,29.38,26700.0,15.303,15.3134,15.303,15.3082,26700.0
2005-05-31 13:40:00,29.38,29.39,29.36,29.37,26000.0,15.3082,15.3134,15.2978,15.303,26000.0
2005-05-31 13:50:00,29.38,29.41,29.37,29.4,55100.0,15.3082,15.3238,15.303,15.3186,55100.0
2005-05-31 14:00:00,29.4,29.41,29.35,29.39,53000.0,15.3186,15.3238,15.2926,15.3134,53000.0
2005-05-31 14:10:00,29.39,29.4,29.36,29.39,19400.0,15.3134,15.3186,15.2978,15.3134,19400.0
2005-05-31 14:20:00,29.39,29.4,29.38,29.39,30400.0,15.3134,15.3186,15.3082,15.3134,30400.0
2005-05-31 14:30:00,29.39,29.48,29.38,29.43,63400.0,15.3134,15.3603,15.3082,15.3342,63400.0
2005-05-31 14:40:00,29.42,29.46,29.42,29.43,80000.0,15.329,15.3499,15.329,15.3342,80000.0
2005-05-31 14:50:00,29.44,29.44,29.42,29.42,41400.0,15.3395,15.3395,15.329,15.329,41400.0
2005-05-31 15:00:00,29.43,29.44,29.42,29.42,48300.0,15.3342,15.3395,15.329,15.329,48300.0
2005-05-31 15:10:00,29.43,29.47,29.41,29.43,67900.0,15.3342,15.3551,15.3238,15.3342,67900.0
2005-05-31 15:20:00,29.42,29.44,29.39,29.39,98400.0,15.329,15.3395,15.3134,15.3134,98400.0
2005-05-31 15:30:00,29.4,29.4,29.36,29.39,94900.0,15.3186,15.3186,15.2978,15.3134,94900.0
2005-05-31 15:40:00,29.39,29.4,29.31,29.38,106600.0,15.3134,15.3186,15.2717,15.3082,106600.0
2005-05-31 15:50:00,29.39,29.39,29.34,29.34,125300.0,15.3134,15.3134,15.2874,15.2874,125300.0
2005-06-01 09:30:00,29.25,29.3,29.21,29.25,140400.0,15.2405,15.2665,15.2196,15.2405,140400.0
2005-06-01 09:40:00,29.26,29.3,29.21,29.22,69600.0,15.2457,15.2665,15.2196,15.2248,69600.0
2005-06-01 09:50:00,29.22,29.23,29.19,29.21,83100.0,15.2248,15.23,15.2092,15.2196,83100.0
2005-06-01 10:00:00,29.22,29.4,29.21,29.4,158800.0,15.2248,15.3186,15.2196,15.3186,158800.0
2005-06-01 10:10:00,29.39,29.59,29.39,29.53,186500.0,15.3134,15.4176,15.3134,15.3863,186500.0
2005-06-01 10:20:00,29.53,29.65,29.52,29.62,178600.0,15.3863,15.4489,15.3811,15.4332,178600.0
2005-06-01 10:30:00,29.62,29.67,29.58,29.6,124500.0,15.4332,15.4593,15.4124,15.4228,124500.0
2005-06-01 10:40:00,29.59,29.61,29.52,29.53,125700.0,15.4176,15.428,15.3811,15.3863,125700.0
2005-06-01 10:50:00,29.53,29.59,29.52,29.56,99500.0,15.3863,15.4176,15.3811,15.402,99500.0
2005-06-01 11:00:00,29.55,29.66,29.55,29.66,49500.0,15.3968,15.4541,15.3968,15.4541,49500.0
2005-06-01 11:10:00,29.66,29.71,29.66,29.71,109200.0,15.4541,15.4801,15.4541,15.4801,109200.0
2005-06-01 11:20:00,29.72,29.74,29.7,29.73,75500.0,15.4853,15.4958,15.4749,15.4906,75500.0
2005-06-01 11:30:00,29.73,29.76,29.72,29.74,78200.0,15.4906,15.5062,15.4853,15.4958,78200.0
2005-06-01 11:40:00,29.74,29.75,29.72,29.73,53800.0,15.4958,15.501,15.4853,15.4906,53800.0
2005-06-01 11:50:00,29.73,29.75,29.72,29.74,62700.0,15.4906,15.501,15.4853,15.4958,62700.0
2005-06-01 12:00:00,29.74,29.74,29.69,29.72,77100.0,15.4958,15.4958,15.4697,15.4853,77100.0
2005-06-01 12:10:00,29.7,29.72,29.64,29.64,57400.0,15.4749,15.4853,15.4437,15.4437,57400.0
2005-06-01 12:20:00,29.65,29.66,29.63,29.64,37400.0,15.4489,15.4541,15.4385,15.4437,37400.0
2005-06-01 12:30:00,29.64,29.67,29.64,29.65,62200.0,15.4437,15.4593,15.4437,15.4489,62200.0
2005-06-01 12:40:00,29.65,29.69,29.65,29.67,36900.0,15.4489,15.4697,15.4489,15.4593,36900.0
2005-06-01 12:50:00,29.68,29.7,29.67,29.7,38500.0,15.4645,15.4749,15.4593,15.4749,38500.0
2005-06-01 13:00:00,29.7,29.71,29.68,29.71,31800.0,15.4749,15.4801,15.4645,15.4801,31800.0
2005-06-01 13:10:00,29.71,29.71,29.67,29.68,35700.0,15.4801,15.4801,15.4593,15.4645,35700.0
2005-06-01 13:20:00,29.67,29.69,29.65,29.68,49200.0,15.4593,15.4697,15.4489,15.4645,49200.0
2005-06-01 13:30:00,29.68,29.7,29.67,29.7,39200.0,15.4645,15.4749,15.4593,15.4749,39200.0
2005-06-01 13:40:00,29.7,29.7,29.68,29.68,48200.0,15.4749,15.4749,15.4645,15.4645,48200.0
2005-06-01 13:50:00,29.68,29.7,29.67,29.69,102200.0,15.4645,15.4749,15.4593,15.4697,102200.0
2005-06-01 14:00:00,29.69,29.7,29.65,29.67,61000.0,15.4697,15.4749,15.4489,15.4593,61000.0
2005-06-01 14:10:00,29.67,29.67,29.62,29.62,51800.0,15.4593,15.4593,15.4332,15.4332,51800.0
2005-06-01 14:20:00,29.62,29.64,29.59,29.59,162100.0,15.4332,15.4437,15.4176,15.4176,162100.0
2005-06-01 14:30:00,29.6,29.62,29.58,29.59,77600.0,15.4228,15.4332,15.4124,15.4176,77600.0
2005-06-01 14:40:00,29.59,29.59,29.39,29.39,115900.0,15.4176,15.4176,15.3134,15.3134,115900.0
2005-06-01 14:50:00,29.4,29.46,29.39,29.41,101300.0,15.3186,15.3499,15.3134,15.3238,101300.0
2005-06-01 15:00:00,29.41,29.49,29.41,29.46,108900.0,15.3238,15.3655,15.3238,15.3499,108900.0
2005-06-01 15:10:00,29.46,29.51,29.45,29.49,145400.0,15.3499,15.3759,15.3447,15.3655,145400.0
2005-06-01 15:20:00,29.5,29.51,29.44,29.45,109800.0,15.3707,15.3759,15.3395,15.3447,109800.0
2005-06-01 15:30:00,29.44,29.59,29.43,29.57,104400.0,15.3395,15.4176,15.3342,15.4072,104400.0
2005-06-01 15:40:00,29.56,29.57,29.51,29.55,93500.0,15.402,15.4072,15.3759,15.3968,93500.0
2005-06-01 15:50:00,29.55,29.55,29.55,29.55,0.0,15.3968,15.3968,15.3968,15.3968,0.0
2005-06-02 09:30:00,29.37,29.47,29.07,29.47,118900.0,15.303,15.3551,15.1467,15.3551,118900.0
2005-06-02 09:40:00,29.47,29.52,29.42,29.45,102700.0,15.3551,15.3811,15.329,15.3447,102700.0
2005-06-02 09:50:00,29.46,29.48,29.43,29.44,90800.0,15.3499,15.3603,15.3342,15.3395,90800.0
2005-06-02 10:00:00,29.45,29.49,29.45,29.47,68300.0,15.3447,15.3655,15.3447,15.3551,68300.0
2005-06-02 10:10:00,29.46,29.5,29.44,29.46,127000.0,15.3499,15.3707,15.3395,15.3499,127000.0
2005-06-02 10:20:00,29.46,29.51,29.46,29.51,133300.0,15.3499,15.3759,15.3499,15.3759,133300.0
2005-06-02 10:30:00,29.51,29.53,29.42,29.42,73900.0,15.3759,15.3863,15.329,15.329,73900.0
2005-06-02 10:40:00,29.42,29.52,29.42,29.51,98100.0,15.329,15.3811,15.329,15.3759,98100.0
2005-06-02 10:50:00,29.5,29.53,29.43,29.47,58700.0,15.3707,15.3863,15.3342,15.3551,58700.0
2005-06-02 11:00:00,29.48,29.48,29.42,29.47,67400.0,15.3603,15.3603,15.329,15.3551,67400.0
2005-06-02 11:10:00,29.47,29.48,29.45,29.47,46400.0,15.3551,15.3603,15.3447,15.3551,46400.0
2005-06-02 11:20:00,29.47,29.49,29.46,29.46,66600.0,15.3551,15.3655,15.3499,15.3499,66600.0
2005-06-02 11:30:00,29.46,29.48,29.42,29.46,53800.0,15.3499,15.3603,15.329,15.3499,53800.0
2005-06-02 11:40:00,29.45,29.46,29.4,29.41,77100.0,15.3447,15.3499,15.3186,15.3238,77100.0
2005-06-02 11:50:00,29.41,29.44,29.39,29.4,60600.0,15.3238,15.3395,15.3134,15.3186,60600.0
2005-06-02 12:00:00,29.41,29.43,29.39,29.42,75000.0,15.3238,15.3342,15.3134,15.329,75000.0
2005-06-02 12:10:00,29.42,29.46,29.42,29.44,47600.0,15.329,15.3499,15.329,15.3395,47600.0
2005-06-02 12:20:00,29.44,29.45,29.44,29.44,32500.0,15.3395,15.3447,15.3395,15.3395,32500.0
2005-06-02 12:30:00,29.45,29.47,29.44,29.46,22000.0,15.3447,15.3551,15.3395,15.3499,22000.0
2005-06-02 12:40:00,29.46,29.49,29.42,29.43,45900.0,15.3499,15.3655,15.329,15.3342,45900.0
2005-06-02 12:50:00,29.43,29.43,29.37,29.38,124500.0,15.3342,15.3342,15.303,15.3082,124500.0
2005-06-02 13:00:00,29.38,29.43,29.37,29.39,78100.0,15.3082,15.3342,15.303,15.3134,78100.0
2005-06-02 13:10:00,29.39,29.4,29.37,29.38,43300.0,15.3134,15.3186,15.303,15.3082,43300.0
2005-06-02 13:20:00,29.39,29.41,29.38,29.4,26700.0,15.3134,15.3238,15.3082,15.3186,26700.0
2005-06-02 13:30:00,29.4,29.41,29.39,29.39,37800.0,15.3186,15.3238,15.3134,15.3134,37800.0
2005-06-02 13:40:00,29.4,29.4,29.37,29.37,39300.0,15.3186,15.3186,15.303,15.303,39300.0
2005-06-02 13:50:00,29.37,29.42,29.37,29.41,59200.0,15.303,15.329,15.303,15.3238,59200.0
2005-06-02 14:00:00,29.4,29.44,29.4,29.43,28900.0,15.3186,15.3395,15.3186,15.3342,28900.0
2005-06-02 14:10:00,29.43,29.44,29.42,29.44,28700.0,15.3342,15.3395,15.329,15.3395,28700.0
2005-06-02 14:20:00,29.43,29.51,29.43,29.49,35200.0,15.3342,15.3759,15.3342,15.3655,35200.0
2005-06-02 14:30:00,29.5,29.5,29.45,29.49,45300.0,15.3707,15.3707,15.3447,15.3655,45300.0
2005-06-02 14:40:00,29.5,29.52,29.49,29.51,35200.0,15.3707,15.3811,15.3655,15.3759,35200.0
2005-06-02 14:50:00,29.5,29.57,29.5,29.55,43200.0,15.3707,15.4072,15.3707,15.3968,43200.0
2005-06-02 15:00:00,29.56,29.56,29.52,29.53,34900.0,15.402,15.402,15.3811,15.3863,34900.0
2005-06-02 15:10:00,29.53,29.54,29.49,29.5,42200.0,15.3863,15.3916,15.3655,15.3707,42200.0
2005-06-02 15:20:00,29.5,29.54,29.49,29.51,65600.0,15.3707,15.3916,15.3655,15.3759,65600.0
2005-06-02 15:30:00,29.5,29.51,29.47,29.5,87000.0,15.3707,15.3759,15.3551,15.3707,87000.0
2005-06-02 15:40:00,29.5,29.54,29.45,29.46,100300.0,15.3707,15.3916,15.3447,15.3499,100300.0
2005-06-02 15:50:00,29.46,29.5,29.39,29.4,244200.0,15.3499,15.3707,15.3134,15.3186,244200.0
2005-06-03 09:30:00,29.28,29.48,29.28,29.48,154800.0,15.2561,15.3603,15.2561,15.3603,154800.0
2005-06-03 09:40:00,29.48,29.53,29.4,29.5,97300.0,15.3603,15.3863,15.3186,15.3707,97300.0
2005-06-03 09:50:00,29.5,29.5,29.37,29.38,103300.0,15.3707,15.3707,15.303,15.3082,103300.0
2005-06-03 10:00:00,29.38,29.4,29.3,29.36,98300.0,15.3082,15.3186,15.2665,15.2978,98300.0
2005-06-03 10:10:00,29.35,29.4,29.34,29.37,70400.0,15.2926,15.3186,15.2874,15.303,70400.0
2005-06-03 10:20:00,29.38,29.4,29.34,29.34,118700.0,15.3082,15.3186,15.2874,15.2874,118700.0
2005-06-03 10:30:00,29.34,29.38,29.31,29.31,75800.0,15.2874,15.3082,15.2717,15.2717,75800.0
2005-06-03 10:40:00,29.32,29.36,29.3,29.36,91600.0,15.2769,15.2978,15.2665,15.2978,91600.0
2005-06-03 10:50:00,29.37,29.44,29.37,29.4,64400.0,15.303,15.3395,15.303,15.3186,64400.0
2005-06-03 11:00:00,29.39,29.4,29.35,29.37,52300.0,15.3134,15.3186,15.2926,15.303,52300.0
2005-06-03 11:10:00,29.36,29.39,29.32,29.32,66800.0,15.2978,15.3134,15.2769,15.2769,66800.0
2005-06-03 11:20:00,29.33,29.35,29.31,29.34,43500.0,15.2821,15.2926,15.2717,15.2874,43500.0
2005-06-03 11:30:00,29.33,29.34,29.27,29.28,45500.0,15.2821,15.2874,15.2509,15.2561,45500.0
2005-06-03 11:40:00,29.28,29.29,29.21,29.27,113100.0,15.2561,15.2613,15.2196,15.2509,113100.0
2005-06-03 11:50:00,29.29,29.32,29.22,29.26,91600.0,15.2613,15.2769,15.2248,15.2457,91600.0
2005-06-03 12:00:00,29.27,29.3,29.27,29.29,58500.0,15.2509,15.2665,15.2509,15.2613,58500.0
2005-06-03 12:10:00,29.3,29.3,29.24,29.24,103600.0,15.2665,15.2665,15.2352,15.2352,103600.0
2005-06-03 12:20:00,29.25,29.29,29.24,29.27,46000.0,15.2405,15.2613,15.2352,15.2509,46000.0
2005-06-03 12:30:00,29.27,29.29,29.22,29.29,52300.0,15.2509,15.2613,15.2248,15.2613,52300.0
2005-06-03 12:40:00,29.29,29.3,29.27,29.28,32500.0,15.2613,15.2665,15.2509,15.2561,32500.0
2005-06-03 12:50:00,29.29,29.32,29.28,29.31,25400.0,15.2613,15.2769,15.2561,15.2717,25400.0
2005-06-03 13:00:00,29.31,29.33,29.27,29.3,34900.0,15.2717,15.2821,15.2509,15.2665,34900.0
2005-06-03 13:10:00,29.29,29.31,29.28,29.29,31600.0,15.2613,15.2717,15.2561,15.2613,31600.0
2005-06-03 13:20:00,29.29,29.31,29.27,29.3,37900.0,15.2613,15.2717,15.2509,15.2665,37900.0
2005-06-03 13:30:00,29.32,29.33,29.28,29.29,42000.0,15.2769,15.2821,15.2561,15.2613,42000.0
2005-06-03 13:40:00,29.28,29.31,29.28,29.29,65700.0,15.2561,15.2717,15.2561,15.2613,65700.0
2005-06-03 13:50:00,29.3,29.34,29.29,29.33,40100.0,15.2665,15.2874,15.2613,15.2821,40100.0
2005-06-03 14:00:00,29.34,29.34,29.27,29.32,40500.0,15.2874,15.2874,15.2509,15.2769,40500.0
2005-06-03 14:10:00,29.32,29.4,29.32,29.39,36200.0,15.2769,15.3186,15.2769,15.3134,36200.0
2005-06-03 14:20:00,29.4,29.42,29.39,29.4,60000.0,15.3186,15.329,15.3134,15.3186,60000.0
2005-06-03 14:30:00,29.4,29.41,29.33,29.34,79400.0,15.3186,15.3238,15.2821,15.2874,79400.0
2005-06-03 14:40:00,29.34,29.38,29.32,29.35,68900.0,15.2874,15.3082,15.2769,15.2926,68900.0
2005-06-03 14:50:00,29.33,29.39,29.32,29.38,64600.0,15.2821,15.3134,15.2769,15.3082,64600.0
2005-06-03 15:00:00,29.38,29.39,29.37,29.38,95700.0,15.3082,15.3134,15.303,15.3082,95700.0
2005-06-03 15:10:00,29.38,29.38,29.33,29.37,64800.0,15.3082,15.3082,15.2821,15.303,64800.0
2005-06-03 15:20:00,29.37,29.39,29.34,29.34,58600.0,15.303,15.3134,15.2874,15.2874,58600.0
2005-06-03 15:30:00,29.35,29.42,29.34,29.39,59500.0,15.2926,15.329,15.2874,15.3134,59500.0
2005-06-03 15:40:00,29.38,29.49,29.37,29.49,179400.0,15.3082,15.3655,15.303,15.3655,179400.0
2005-06-03 15:50:00,29.48,29.5,29.4,29.41,202900.0,15.3603,15.3707,15.3186,15.3238,202900.0
2005-06-06 09:30:00,29.3,29.42,29.28,29.35,99400.0,15.2665,15.329,15.2561,15.2926,99400.0
2005-06-06 09:40:00,29.33,29.35,29.27,29.28,183100.0,15.2821,15.2926,15.2509,15.2561,183100.0
2005-06-06 09:50:00,29.28,29.34,29.25,29.31,49900.0,15.2561,15.2874,15.2405,15.2717,49900.0
2005-06-06 10:00:00,29.31,29.32,29.27,29.29,43600.0,15.2717,15.2769,15.2509,15.2613,43600.0
2005-06-06 10:10:00,29.29,29.3,29.26,29.3,81400.0,15.2613,15.2665,15.2457,15.2665,81400.0
2005-06-06 10:20:00,29.3,29.36,29.3,29.33,51400.0,15.2665,15.2978,15.2665,15.2821,51400.0
2005-06-06 10:30:00,29.33,29.33,29.29,29.3,37300.0,15.2821,15.2821,15.2613,15.2665,37300.0
2005-06-06 10:40:00,29.32,29.32,29.26,29.27,175300.0,15.2769,15.2769,15.2457,15.2509,175300.0
2005-06-06 10:50:00,29.27,29.28,29.18,29.21,105300.0,15.2509,15.2561,15.204,15.2196,105300.0
2005-06-06 11:00:00,29.22,29.27,29.18,29.23,66200.0,15.2248,15.2509,15.204,15.23,66200.0
2005-06-06 11:10:00,29.24,29.25,29.22,29.24,29900.0,15.2352,15.2405,15.2248,15.2352,29900.0
2005-06-06 11:20:00,29.24,29.29,29.2,29.24,51300.0,15.2352,15.2613,15.2144,15.2352,51300.0
2005-06-06 11:30:00,29.24,29.25,29.23,29.24,21700.0,15.2352,15.2405,15.23,15.2352,21700.0
2005-06-06 11:40:00,29.24,29.27,29.23,29.26,33300.0,15.2352,15.2509,15.23,15.2457,33300.0
2005-06-06 11:50:00,29.26,29.28,29.25,29.27,26200.0,15.2457,15.2561,15.2405,15.2509,26200.0
2005-06-06 12:00:00,29.28,29.32,29.27,29.29,48900.0,15.2561,15.2769,15.2509,15.2613,48900.0
2005-06-06 12:10:00,29.31,29.35,29.29,29.35,42500.0,15.2717,15.2926,15.2613,15.2926,42500.0
2005-06-06 12:20:00,29.35,29.37,29.32,29.32,28100.0,15.2926,15.303,15.2769,15.2769,28100.0
2005-06-06 12:30:00,29.32,29.33,29.3,29.32,32600.0,15.2769,15.2821,15.2665,15.2769,32600.0
2005-06-06 12:40:00,29.3,29.32,29.28,29.3,22200.0,15.2665,15.2769,15.2561,15.2665,22200.0
2005-06-06 12:50:00,29.3,29.31,29.27,29.3,16000.0,15.2665,15.2717,15.2509,15.2665,16000.0
2005-06-06 13:00:00,29.3,29.33,29.27,29.32,48300.0,15.2665,15.2821,15.2509,15.2769,48300.0
2005-06-06 13:10:00,29.32,29.33,29.3,29.32,14400.0,15.2769,15.2821,15.2665,15.2769,14400.0
2005-06-06 13:20:00,29.32,29.35,29.31,29.33,27800.0,15.2769,15.2926,15.2717,15.2821,27800.0
2005-06-06 13:30:00,29.32,29.33,29.3,29.3,21000.0,15.2769,15.2821,15.2665,15.2665,21000.0
2005-06-06 13:40:00,29.3,29.38,29.3,29.38,32900.0,15.2665,15.3082,15.2665,15.3082,32900.0
2005-06-06 13:50:00,29.37,29.38,29.34,29.35,25800.0,15.303,15.3082,15.2874,15.2926,25800.0
2005-06-06 14:00:00,29.34,29.4,29.31,29.37,37100.0,15.2874,15.3186,15.2717,15.303,37100.0
2005-06-06 14:10:00,29.36,29.38,29.34,29.38,32800.0,15.2978,15.3082,15.2874,15.3082,32800.0
2005-06-06 14:20:00,29.38,29.39,29.36,29.36,38400.0,15.3082,15.3134,15.2978,15.2978,38400.0
2005-06-06 14:30:00,29.36,29.38,29.34,29.35,34400.0,15.2978,15.3082,15.2874,15.2926,34400.0
2005-06-06 14:40:00,29.34,29.35,29.31,29.31,38800.0,15.2874,15.2926,15.2717,15.2717,38800.0
2005-06-06 14:50:00,29.31,29.34,29.3,29.33,35000.0,15.2717,15.2874,15.2665,15.2821,35000.0
2005-06-06 15:00:00,29.33,29.34,29.3,29.32,33900.0,15.2821,15.2874,15.2665,15.2769,33900.0
2005-06-06 15:10:00,29.31,29.32,29.29,29.31,59700.0,15.2717,15.2769,15.2613,15.2717,59700.0
2005-06-06 15:20:00,29.31,29.34,29.3,29.33,46000.0,15.2717,15.2874,15.2665,15.2821,46000.0
2005-06-06 15:30:00,29.34,29.37,29.33,29.37,79900.0,15.2874,15.303,15.2821,15.303,79900.0
2005-06-06 15:40:00,29.37,29.41,29.34,29.37,83400.0,15.303,15.3238,15.2874,15.303,83400.0
2005-06-06 15:50:00,29.37,29.38,29.36,29.36,95700.0,15.303,15.3082,15.2978,15.2978,95700.0
2005-06-07 09:30:00,29.4,29.47,29.33,29.47,129700.0,15.3186,15.3551,15.2821,15.3551,129700.0
2005-06-07 09:40:00,29.47,29.49,29.41,29.48,97800.0,15.3551,15.3655,15.3238,15.3603,97800.0
2005-06-07 09:50:00,29.49,29.5,29.44,29.5,79500.0,15.3655,15.3707,15.3395,15.3707,79500.0
2005-06-07 10:00:00,29.5,29.54,29.45,29.54,89200.0,15.3707,15.3916,15.3447,15.3916,89200.0
2005-06-07 10:10:00,29.54,29.6,29.53,29.55,78300.0,15.3916,15.4228,15.3863,15.3968,78300.0
2005-06-07 10:20:00,29.54,29.58,29.52,29.58,67000.0,15.3916,15.4124,15.3811,15.4124,67000.0
2005-06-07 10:30:00,29.58,29.59,29.54,29.55,71600.0,15.4124,15.4176,15.3916,15.3968,71600.0
2005-06-07 10:40:00,29.56,29.57,29.52,29.54,143500.0,15.402,15.4072,15.3811,15.3916,143500.0
2005-06-07 10:50:00,29.53,29.56,29.51,29.56,76700.0,15.3863,15.402,15.3759,15.402,76700.0
2005-06-07 11:00:00,29.56,29.6,29.54,29.57,57900.0,15.402,15.4228,15.3916,15.4072,57900.0
2005-06-07 11:10:00,29.57,29.58,29.52,29.53,72200.0,15.4072,15.4124,15.3811,15.3863,72200.0
2005-06-07 11:20:00,29.53,29.54,29.49,29.5,70600.0,15.3863,15.3916,15.3655,15.3707,70600.0
2005-06-07 11:30:00,29.49,29.52,29.49,29.51,98900.0,15.3655,15.3811,15.3655,15.3759,98900.0
2005-06-07 11:40:00,29.51,29.51,29.48,29.51,67500.0,15.3759,15.3759,15.3603,15.3759,67500.0
2005-06-07 11:50:00,29.51,29.51,29.45,29.46,102000.0,15.3759,15.3759,15.3447,15.3499,102000.0
2005-06-07 12:00:00,29.46,29.47,29.44,29.44,38800.0,15.3499,15.3551,15.3395,15.3395,38800.0
2005-06-07 12:10:00,29.45,29.45,29.4,29.41,314700.0,15.3447,15.3447,15.3186,15.3238,314700.0
2005-06-07 12:20:00,29.41,29.41,29.37,29.37,55700.0,15.3238,15.3238,15.303,15.303,55700.0
2005-06-07 12:30:00,29.37,29.38,29.33,29.34,110000.0,15.303,15.3082,15.2821,15.2874,110000.0
2005-06-07 12:40:00,29.34,29.36,29.3,29.35,123600.0,15.2874,15.2978,15.2665,15.2926,123600.0
2005-06-07 12:50:00,29.36,29.36,29.31,29.34,67100.0,15.2978,15.2978,15.2717,15.2874,67100.0
2005-06-07 13:00:00,29.33,29.34,29.3,29.32,45700.0,15.2821,15.2874,15.2665,15.2769,45700.0
2005-06-07 13:10:00,29.32,29.32,29.31,29.31,40200.0,15.2769,15.2769,15.2717,15.2717,40200.0
2005-06-07 13:20:00,29.32,29.32,29.3,29.31,32800.0,15.2769,15.2769,15.2665,15.2717,32800.0
2005-06-07 13:30:00,29.3,29.3,29.27,29.28,88900.0,15.2665,15.2665,15.2509,15.2561,88900.0
2005-06-07 13:40:00,29.28,29.28,29.24,29.25,73000.0,15.2561,15.2561,15.2352,15.2405,73000.0
2005-06-07 13:50:00,29.25,29.25,29.16,29.16,133200.0,15.2405,15.2405,15.1936,15.1936,133200.0
2005-06-07 14:00:00,29.16,29.16,29.11,29.15,182100.0,15.1936,15.1936,15.1675,15.1884,182100.0
2005-06-07 14:10:00,29.14,29.15,29.0,29.1,243100.0,15.1831,15.1884,15.1102,15.1623,243100.0
2005-06-07 14:20:00,29.1,29.13,29.09,29.12,125800.0,15.1623,15.1779,15.1571,15.1727,125800.0
2005-06-07 14:30:00,29.11,29.23,29.11,29.2,116400.0,15.1675,15.23,15.1675,15.2144,116400.0
2005-06-07 14:40:00,29.2,29.2,29.16,29.18,71600.0,15.2144,15.2144,15.1936,15.204,71600.0
2005-06-07 14:50:00,29.18,29.19,29.12,29.15,81200.0,15.204,15.2092,15.1727,15.1884,81200.0
2005-06-07 15:00:00,29.16,29.17,29.12,29.15,74500.0,15.1936,15.1988,15.1727,15.1884,74500.0
2005-06-07 15:10:00,29.15,29.18,29.12,29.17,118900.0,15.1884,15.204,15.1727,15.1988,118900.0
2005-06-07 15:20:00,29.17,29.18,29.14,29.14,70700.0,15.1988,15.204,15.1831,15.1831,70700.0
2005-06-07 15:30:00,29.14,29.14,29.03,29.07,172600.0,15.1831,15.1831,15.1258,15.1467,172600.0
2005-06-07 15:40:00,29.06,29.07,29.02,29.03,199300.0,15.1415,15.1467,15.1206,15.1258,199300.0
2005-06-07 15:50:00,29.04,29.05,29.02,29.03,198600.0,15.131,15.1362,15.1206,15.1258,198600.0
2005-06-08 09:30:00,29.04,29.18,29.04,29.17,179000.0,15.131,15.204,15.131,15.1988,179000.0
2005-06-08 09:40:00,29.18,29.21,29.08,29.16,100000.0,15.204,15.2196,15.1519,15.1936,100000.0
2005-06-08 09:50:00,29.16,29.21,29.14,29.18,64800.0,15.1936,15.2196,15.1831,15.204,64800.0
2005-06-08 10:00:00,29.19,29.19,29.15,29.16,68500.0,15.2092,15.2092,15.1884,15.1936,68500.0
2005-06-08 10:10:00,29.15,29.19,29.15,29.19,80300.0,15.1884,15.2092,15.1884,15.2092,80300.0
2005-06-08 10:20:00,29.18,29.19,29.15,29.15,59300.0,15.204,15.2092,15.1884,15.1884,59300.0
2005-06-08 10:30:00,29.15,29.16,29.05,29.06,70100.0,15.1884,15.1936,15.1362,15.1415,70100.0
2005-06-08 10:40:00,29.05,29.1,29.03,29.08,176500.0,15.1362,15.1623,15.1258,15.1519,176500.0
2005-06-08 10:50:00,29.08,29.16,29.07,29.15,40900.0,15.1519,15.1936,15.1467,15.1884,40900.0
2005-06-08 11:00:00,29.16,29.17,29.12,29.13,58600.0,15.1936,15.1988,15.1727,15.1779,58600.0
2005-06-08 11:10:00,29.13,29.17,29.13,29.16,48400.0,15.1779,15.1988,15.1779,15.1936,48400.0
2005-06-08 11:20:00,29.16,29.17,29.14,29.16,21100.0,15.1936,15.1988,15.1831,15.1936,21100.0
2005-06-08 11:30:00,29.16,29.18,29.16,29.16,48700.0,15.1936,15.204,15.1936,15.1936,48700.0
2005-06-08 11:40:00,29.17,29.19,29.16,29.16,56600.0,15.1988,15.2092,15.1936,15.1936,56600.0
2005-06-08 11:50:00,29.18,29.3,29.16,29.3,116400.0,15.204,15.2665,15.1936,15.2665,116400.0
2005-06-08 12:00:00,29.3,29.33,29.29,29.3,52100.0,15.2665,15.2821,15.2613,15.2665,52100.0
2005-06-08 12:10:00,29.3,29.3,29.25,29.26,113300.0,15.2665,15.2665,15.2405,15.2457,113300.0
2005-06-08 12:20:00,29.26,29.29,29.25,29.28,138100.0,15.2457,15.2613,15.2405,15.2561,138100.0
2005-06-08 12:30:00,29.29,29.31,29.27,29.3,145400.0,15.2613,15.2717,15.2509,15.2665,145400.0
2005-06-08 12:40:00,29.29,29.3,29.25,29.26,60700.0,15.2613,15.2665,15.2405,15.2457,60700.0
2005-06-08 12:50:00,29.26,29.28,29.2,29.2,106200.0,15.2457,15.2561,15.2144,15.2144,106200.0
2005-06-08 13:00:00,29.22,29.22,29.16,29.16,71900.0,15.2248,15.2248,15.1936,15.1936,71900.0
2005-06-08 13:10:00,29.16,29.17,29.1,29.14,116100.0,15.1936,15.1988,15.1623,15.1831,116100.0
2005-06-08 13:20:00,29.15,29.2,29.13,29.16,71600.0,15.1884,15.2144,15.1779,15.1936,71600.0
2005-06-08 13:30:00,29.16,29.17,29.15,29.17,27300.0,15.1936,15.1988,15.1884,15.1988,27300.0
2005-06-08 13:40:00,29.17,29.2,29.11,29.13,81400.0,15.1988,15.2144,15.1675,15.1779,81400.0
2005-06-08 13:50:00,29.13,29.19,29.11,29.19,123000.0,15.1779,15.2092,15.1675,15.2092,123000.0
2005-06-08 14:00:00,29.19,29.19,29.09,29.1,71600.0,15.2092,15.2092,15.1571,15.1623,71600.0
2005-06-08 14:10:00,29.11,29.16,29.09,29.15,88100.0,15.1675,15.1936,15.1571,15.1884,88100.0
2005-06-08 14:20:00,29.14,29.2,29.13,29.16,98900.0,15.1831,15.2144,15.1779,15.1936,98900.0
2005-06-08 14:30:00,29.16,29.17,29.11,29.14,52200.0,15.1936,15.1988,15.1675,15.1831,52200.0
2005-06-08 14:40:00,29.15,29.18,29.13,29.17,90400.0,15.1884,15.204,15.1779,15.1988,90400.0
2005-06-08 14:50:00,29.17,29.22,29.16,29.19,108300.0,15.1988,15.2248,15.1936,15.2092,108300.0
2005-06-08 15:00:00,29.19,29.23,29.18,29.22,88200.0,15.2092,15.23,15.204,15.2248,88200.0
2005-06-08 15:10:00,29.22,29.26,29.22,29.26,144000.0,15.2248,15.2457,15.2248,15.2457,144000.0
2005-06-08 15:20:00,29.26,29.27,29.21,29.22,49800.0,15.2457,15.2509,15.2196,15.2248,49800.0
2005-06-08 15:30:00,29.21,29.22,29.16,29.18,138600.0,15.2196,15.2248,15.1936,15.204,138600.0
2005-06-08 15:40:00,29.18,29.19,29.15,29.19,76800.0,15.204,15.2092,15.1884,15.2092,76800.0
2005-06-08 15:50:00,29.19,29.19,29.16,29.16,53400.0,15.2092,15.2092,15.1936,15.1936,53400.0
2005-06-09 09:30:00,29.12,29.16,29.1,29.1,110000.0,15.1727,15.1936,15.1623,15.1623,110000.0
2005-06-09 09:40:00,29.11,29.14,29.09,29.12,50500.0,15.1675,15.1831,15.1571,15.1727,50500.0
2005-06-09 09:50:00,29.13,29.15,29.1,29.14,70900.0,15.1779,15.1884,15.1623,15.1831,70900.0
2005-06-09 10:00:00,29.13,29.29,29.1,29.26,156100.0,15.1779,15.2613,15.1623,15.2457,156100.0
2005-06-09 10:10:00,29.24,29.25,29.11,29.14,147900.0,15.2352,15.2405,15.1675,15.1831,147900.0
2005-06-09 10:20:00,29.14,29.15,29.07,29.09,87100.0,15.1831,15.1884,15.1467,15.1571,87100.0
2005-06-09 10:30:00,29.09,29.14,29.05,29.05,51200.0,15.1571,15.1831,15.1362,15.1362,51200.0
2005-06-09 10:40:00,29.05,29.05,29.01,29.05,59200.0,15.1362,15.1362,15.1154,15.1362,59200.0
2005-06-09 10:50:00,29.05,29.11,29.05,29.11,43400.0,15.1362,15.1675,15.1362,15.1675,43400.0
2005-06-09 11:00:00,29.1,29.14,29.1,29.13,40000.0,15.1623,15.1831,15.1623,15.1779,40000.0
2005-06-09 11:10:00,29.13,29.14,29.05,29.11,69000.0,15.1779,15.1831,15.1362,15.1675,69000.0
2005-06-09 11:20:00,29.11,29.11,29.1,29.1,32000.0,15.1675,15.1675,15.1623,15.1623,32000.0
2005-06-09 11:30:00,29.11,29.19,29.1,29.16,80000.0,15.1675,15.2092,15.1623,15.1936,80000.0
2005-06-09 11:40:00,29.16,29.26,29.16,29.21,70600.0,15.1936,15.2457,15.1936,15.2196,70600.0
2005-06-09 11:50:00,29.21,29.22,29.19,29.19,44700.0,15.2196,15.2248,15.2092,15.2092,44700.0
2005-06-09 12:00:00,29.2,29.24,29.19,29.2,51000.0,15.2144,15.2352,15.2092,15.2144,51000.0
2005-06-09 12:10:00,29.2,29.2,29.15,29.16,30500.0,15.2144,15.2144,15.1884,15.1936,30500.0
2005-06-09 12:20:00,29.15,29.29,29.15,29.29,61800.0,15.1884,15.2613,15.1884,15.2613,61800.0
2005-06-09 12:30:00,29.29,29.3,29.24,29.24,84900.0,15.2613,15.2665,15.2352,15.2352,84900.0
2005-06-09 12:40:00,29.25,29.25,29.22,29.22,27600.0,15.2405,15.2405,15.2248,15.2248,27600.0
2005-06-09 12:50:00,29.23,29.26,29.21,29.24,31600.0,15.23,15.2457,15.2196,15.2352,31600.0
2005-06-09 13:00:00,29.24,29.26,29.22,29.25,43800.0,15.2352,15.2457,15.2248,15.2405,43800.0
2005-06-09 13:10:00,29.26,29.26,29.19,29.19,29200.0,15.2457,15.2457,15.2092,15.2092,29200.0
2005-06-09 13:20:00,29.18,29.18,29.15,29.18,36400.0,15.204,15.204,15.1884,15.204,36400.0
2005-06-09 13:30:00,29.17,29.22,29.17,29.2,39300.0,15.1988,15.2248,15.1988,15.2144,39300.0
2005-06-09 13:40:00,29.2,29.21,29.18,29.19,43800.0,15.2144,15.2196,15.204,15.2092,43800.0
2005-06-09 13:50:00,29.18,29.23,29.16,29.21,61600.0,15.204,15.23,15.1936,15.2196,61600.0
2005-06-09 14:00:00,29.2,29.2,29.16,29.19,58900.0,15.2144,15.2144,15.1936,15.2092,58900.0
2005-06-09 14:10:00,29.19,29.25,29.19,29.23,67900.0,15.2092,15.2405,15.2092,15.23,67900.0
2005-06-09 14:20:00,29.22,29.23,29.12,29.14,52900.0,15.2248,15.23,15.1727,15.1831,52900.0
2005-06-09 14:30:00,29.14,29.22,29.13,29.21,75100.0,15.1831,15.2248,15.1779,15.2196,75100.0
2005-06-09 14:40:00,29.21,29.24,29.19,29.2,57100.0,15.2196,15.2352,15.2092,15.2144,57100.0
2005-06-09 14:50:00,29.19,29.2,29.18,29.2,32100.0,15.2092,15.2144,15.204,15.2144,32100.0
2005-06-09 15:00:00,29.19,29.24,29.17,29.21,54800.0,15.2092,15.2352,15.1988,15.2196,54800.0
2005-06-09 15:10:00,29.22,29.23,29.2,29.22,68300.0,15.2248,15.23,15.2144,15.2248,68300.0
2005-06-09 15:20:00,29.22,29.23,29.2,29.2,76600.0,15.2248,15.23,15.2144,15.2144,76600.0
2005-06-09 15:30:00,29.2,29.26,29.2,29.26,108500.0,15.2144,15.2457,15.2144,15.2457,108500.0
2005-06-09 15:40:00,29.26,29.29,29.25,29.29,152600.0,15.2457,15.2613,15.2405,15.2613,152600.0
2005-06-09 15:50:00,29.29,29.31,29.26,29.27,133600.0,15.2613,15.2717,15.2457,15.2509,133600.0
2005-06-10 09:30:00,29.23,29.34,29.23,29.3,66100.0,15.23,15.2874,15.23,15.2665,66100.0
2005-06-10 09:40:00,29.29,29.33,29.21,29.23,72800.0,15.2613,15.2821,15.2196,15.23,72800.0
2005-06-10 09:50:00,29.24,29.26,29.17,29.18,65900.0,15.2352,15.2457,15.1988,15.204,65900.0
2005-06-10 10:00:00,29.18,29.18,29.11,29.11,84700.0,15.204,15.204,15.1675,15.1675,84700.0
2005-06-10 10:10:00,29.12,29.16,29.1,29.13,79800.0,15.1727,15.1936,15.1623,15.1779,79800.0
2005-06-10 10:20:00,29.13,29.15,29.1,29.1,60700.0,15.1779,15.1884,15.1623,15.1623,60700.0
2005-06-10 10:30:00,29.1,29.1,29.01,29.01,119000.0,15.1623,15.1623,15.1154,15.1154,119000.0
2005-06-10 10:40:00,29.02,29.11,29.02,29.07,74500.0,15.1206,15.1675,15.1206,15.1467,74500.0
2005-06-10 10:50:00,29.07,29.07,29.01,29.03,58800.0,15.1467,15.1467,15.1154,15.1258,58800.0
2005-06-10 11:00:00,29.03,29.06,29.01,29.06,111100.0,15.1258,15.1415,15.1154,15.1415,111100.0
2005-06-10 11:10:00,29.05,29.05,29.02,29.02,61600.0,15.1362,15.1362,15.1206,15.1206,61600.0
2005-06-10 11:20:00,29.03,29.05,29.01,29.03,53000.0,15.1258,15.1362,15.1154,15.1258,53000.0
2005-06-10 11:30:00,29.03,29.04,29.01,29.02,49900.0,15.1258,15.131,15.1154,15.1206,49900.0
2005-06-10 11:40:00,29.01,29.04,29.0,29.02,141900.0,15.1154,15.131,15.1102,15.1206,141900.0
2005-06-10 11:50:00,29.03,29.05,29.0,29.02,146300.0,15.1258,15.1362,15.1102,15.1206,146300.0
2005-06-10 12:00:00,29.03,29.06,29.0,29.04,112700.0,15.1258,15.1415,15.1102,15.131,112700.0
2005-06-10 12:10:00,29.04,29.05,28.99,29.0,124000.0,15.131,15.1362,15.105,15.1102,124000.0
2005-06-10 12:20:00,28.99,29.02,28.98,29.01,66300.0,15.105,15.1206,15.0998,15.1154,66300.0
2005-06-10 12:30:00,29.0,29.01,28.98,28.99,64700.0,15.1102,15.1154,15.0998,15.105,64700.0
2005-06-10 12:40:00,29.0,29.0,28.95,28.97,36900.0,15.1102,15.1102,15.0841,15.0946,36900.0
2005-06-10 12:50:00,28.97,29.0,28.95,28.97,23300.0,15.0946,15.1102,15.0841,15.0946,23300.0
2005-06-10 13:00:00,28.97,28.99,28.96,28.98,38400.0,15.0946,15.105,15.0894,15.0998,38400.0
2005-06-10 13:10:00,28.98,29.01,28.96,28.99,46100.0,15.0998,15.1154,15.0894,15.105,46100.0
2005-06-10 13:20:00,29.0,29.02,28.98,29.02,53700.0,15.1102,15.1206,15.0998,15.1206,53700.0
2005-06-10 13:30:00,29.01,29.09,29.01,29.08,67800.0,15.1154,15.1571,15.1154,15.1519,67800.0
2005-06-10 13:40:00,29.09,29.14,29.07,29.07,82400.0,15.1571,15.1831,15.1467,15.1467,82400.0
2005-06-10 13:50:00,29.07,29.13,29.07,29.1,91500.0,15.1467,15.1779,15.1467,15.1623,91500.0
2005-06-10 14:00:00,29.11,29.14,29.1,29.13,75400.0,15.1675,15.1831,15.1623,15.1779,75400.0
2005-06-10 14:10:00,29.12,29.16,29.11,29.12,88200.0,15.1727,15.1936,15.1675,15.1727,88200.0
2005-06-10 14:20:00,29.12,29.15,29.06,29.08,58100.0,15.1727,15.1884,15.1415,15.1519,58100.0
2005-06-10 14:30:00,29.09,29.1,29.05,29.06,31200.0,15.1571,15.1623,15.1362,15.1415,31200.0
2005-06-10 14:40:00,29.06,29.07,29.0,29.02,60900.0,15.1415,15.1467,15.1102,15.1206,60900.0
2005-06-10 14:50:00,29.02,29.05,29.0,29.03,32700.0,15.1206,15.1362,15.1102,15.1258,32700.0
2005-06-10 15:00:00,29.03,29.11,29.03,29.07,39400.0,15.1258,15.1675,15.1258,15.1467,39400.0
2005-06-10 15:10:00,29.08,29.13,29.06,29.09,49500.0,15.1519,15.1779,15.1415,15.1571,49500.0
2005-06-10 15:20:00,29.08,29.11,29.08,29.09,30200.0,15.1519,15.1675,15.1519,15.1571,30200.0
2005-06-10 15:30:00,29.1,29.13,29.09,29.13,57200.0,15.1623,15.1779,15.1571,15.1779,57200.0
2005-06-10 15:40:00,29.14,29.15,29.07,29.15,81000.0,15.1831,15.1884,15.1467,15.1884,81000.0
2005-06-10 15:50:00,29.15,29.17,29.11,29.12,72100.0,15.1884,15.1988,15.1675,15.1727,72100.0
2005-06-13 09:30:00,29.05,29.17,29.04,29.09,79700.0,15.1362,15.1988,15.131,15.1571,79700.0
2005-06-13 09:40:00,29.1,29.11,29.03,29.07,53100.0,15.1623,15.1675,15.1258,15.1467,53100.0
2005-06-13 09:50:00,29.06,29.1,29.06,29.09,37100.0,15.1415,15.1623,15.1415,15.1571,37100.0
2005-06-13 10:00:00,29.06,29.08,29.05,29.05,38000.0,15.1415,15.1519,15.1362,15.1362,38000.0
2005-06-13 10:10:00,29.05,29.06,29.0,29.05,94000.0,15.1362,15.1415,15.1102,15.1362,94000.0
2005-06-13 10:20:00,29.03,29.08,29.03,29.06,55800.0,15.1258,15.1519,15.1258,15.1415,55800.0
2005-06-13 10:30:00,29.06,29.15,29.05,29.12,83400.0,15.1415,15.1884,15.1362,15.1727,83400.0
2005-06-13 10:40:00,29.13,29.19,29.12,29.18,69200.0,15.1779,15.2092,15.1727,15.204,69200.0
2005-06-13 10:50:00,29.18,29.2,29.12,29.17,72600.0,15.204,15.2144,15.1727,15.1988,72600.0
2005-06-13 11:00:00,29.18,29.3,29.17,29.27,107100.0,15.204,15.2665,15.1988,15.2509,107100.0
2005-06-13 11:10:00,29.28,29.28,29.22,29.27,53000.0,15.2561,15.2561,15.2248,15.2509,53000.0
2005-06-13 11:20:00,29.26,29.3,29.24,29.29,59900.0,15.2457,15.2665,15.2352,15.2613,59900.0
2005-06-13 11:30:00,29.3,29.3,29.25,29.26,36800.0,15.2665,15.2665,15.2405,15.2457,36800.0
2005-06-13 11:40:00,29.26,29.27,29.23,29.24,40400.0,15.2457,15.2509,15.23,15.2352,40400.0
2005-06-13 11:50:00,29.24,29.25,29.22,29.23,11200.0,15.2352,15.2405,15.2248,15.23,11200.0
2005-06-13 12:00:00,29.23,29.23,29.2,29.22,27600.0,15.23,15.23,15.2144,15.2248,27600.0
2005-06-13 12:10:00,29.22,29.23,29.21,29.23,29500.0,15.2248,15.23,15.2196,15.23,29500.0
2005-06-13 12:20:00,29.23,29.26,29.21,29.25,33000.0,15.23,15.2457,15.2196,15.2405,33000.0
2005-06-13 12:30:00,29.25,29.25,29.22,29.23,16300.0,15.2405,15.2405,15.2248,15.23,16300.0
2005-06-13 12:40:00,29.23,29.27,29.21,29.23,35400.0,15.23,15.2509,15.2196,15.23,35400.0
2005-06-13 12:50:00,29.24,29.28,29.22,29.25,32000.0,15.2352,15.2561,15.2248,15.2405,32000.0
2005-06-13 13:00:00,29.24,29.29,29.23,29.23,21500.0,15.2352,15.2613,15.23,15.23,21500.0
2005-06-13 13:10:00,29.24,29.27,29.22,29.25,17600.0,15.2352,15.2509,15.2248,15.2405,17600.0
2005-06-13 13:20:00,29.25,29.26,29.24,29.26,36500.0,15.2405,15.2457,15.2352,15.2457,36500.0
2005-06-13 13:30:00,29.26,29.27,29.22,29.24,37500.0,15.2457,15.2509,15.2248,15.2352,37500.0
2005-06-13 13:40:00,29.23,29.25,29.22,29.23,18200.0,15.23,15.2405,15.2248,15.23,18200.0
2005-06-13 13:50:00,29.24,29.24,29.2,29.21,51600.0,15.2352,15.2352,15.2144,15.2196,51600.0
2005-06-13 14:00:00,29.2,29.26,29.2,29.24,87800.0,15.2144,15.2457,15.2144,15.2352,87800.0
2005-06-13 14:10:00,29.25,29.27,29.2,29.21,69400.0,15.2405,15.2509,15.2144,15.2196,69400.0
2005-06-13 14:20:00,29.2,29.2,29.16,29.17,40900.0,15.2144,15.2144,15.1936,15.1988,40900.0
2005-06-13 14:30:00,29.17,29.24,29.17,29.19,69500.0,15.1988,15.2352,15.1988,15.2092,69500.0
2005-06-13 14:40:00,29.2,29.21,29.18,29.2,42400.0,15.2144,15.2196,15.204,15.2144,42400.0
2005-06-13 14:50:00,29.19,29.22,29.19,29.2,42600.0,15.2092,15.2248,15.2092,15.2144,42600.0
2005-06-13 15:00:00,29.2,29.21,29.15,29.16,89400.0,15.2144,15.2196,15.1884,15.1936,89400.0
2005-06-13 15:10:00,29.15,29.17,29.14,29.14,96900.0,15.1884,15.1988,15.1831,15.1831,96900.0
2005-06-13 15:20:00,29.13,29.15,29.13,29.15,79200.0,15.1779,15.1884,15.1779,15.1884,79200.0
2005-06-13 15:30:00,29.16,29.2,29.12,29.19,65000.0,15.1936,15.2144,15.1727,15.2092,65000.0
2005-06-13 15:40:00,29.19,29.23,29.19,29.21,117600.0,15.2092,15.23,15.2092,15.2196,117600.0
2005-06-13 15:50:00,29.21,29.24,29.19,29.23,112000.0,15.2196,15.2352,15.2092,15.23,112000.0
2005-06-14 09:30:00,29.18,29.33,29.11,29.31,96600.0,15.204,15.2821,15.1675,15.2717,96600.0
2005-06-14 09:40:00,29.31,29.31,29.26,29.26,50100.0,15.2717,15.2717,15.2457,15.2457,50100.0
2005-06-14 09:50:00,29.25,29.32,29.25,29.32,85700.0,15.2405,15.2769,15.2405,15.2769,85700.0
2005-06-14 10:00:00,29.3,29.33,29.28,29.32,76600.0,15.2665,15.2821,15.2561,15.2769,76600.0
2005-06-14 10:10:00,29.32,29.36,29.32,29.35,46300.0,15.2769,15.2978,15.2769,15.2926,46300.0
2005-06-14 10:20:00,29.35,29.35,29.26,29.28,65500.0,15.2926,15.2926,15.2457,15.2561,65500.0
2005-06-14 10:30:00,29.28,29.32,29.28,29.32,38000.0,15.2561,15.2769,15.2561,15.2769,38000.0
2005-06-14 10:40:00,29.32,29.32,29.28,29.29,56700.0,15.2769,15.2769,15.2561,15.2613,56700.0
2005-06-14 10:50:00,29.3,29.3,29.25,29.27,81000.0,15.2665,15.2665,15.2405,15.2509,81000.0
2005-06-14 11:00:00,29.26,29.28,29.25,29.26,65100.0,15.2457,15.2561,15.2405,15.2457,65100.0
2005-06-14 11:10:00,29.26,29.29,29.25,29.28,56300.0,15.2457,15.2613,15.2405,15.2561,56300.0
2005-06-14 11:20:00,29.28,29.29,29.26,29.27,67400.0,15.2561,15.2613,15.2457,15.2509,67400.0
2005-06-14 11:30:00,29.27,29.29,29.25,29.26,37900.0,15.2509,15.2613,15.2405,15.2457,37900.0
2005-06-14 11:40:00,29.27,29.32,29.26,29.31,29200.0,15.2509,15.2769,15.2457,15.2717,29200.0
2005-06-14 11:50:00,29.32,29.32,29.3,29.31,32800.0,15.2769,15.2769,15.2665,15.2717,32800.0
2005-06-14 12:00:00,29.3,29.32,29.28,29.29,47500.0,15.2665,15.2769,15.2561,15.2613,47500.0
2005-06-14 12:10:00,29.29,29.32,29.29,29.32,28000.0,15.2613,15.2769,15.2613,15.2769,28000.0
2005-06-14 12:20:00,29.32,29.33,29.29,29.29,28300.0,15.2769,15.2821,15.2613,15.2613,28300.0
2005-06-14 12:30:00,29.29,29.31,29.29,29.3,36400.0,15.2613,15.2717,15.2613,15.2665,36400.0
2005-06-14 12:40:00,29.3,29.32,29.29,29.32,20800.0,15.2665,15.2769,15.2613,15.2769,20800.0
2005-06-14 12:50:00,29.31,29.32,29.3,29.31,22300.0,15.2717,15.2769,15.2665,15.2717,22300.0
2005-06-14 13:00:00,29.3,29.31,29.28,29.29,38200.0,15.2665,15.2717,15.2561,15.2613,38200.0
2005-06-14 13:10:00,29.29,29.3,29.25,29.28,49600.0,15.2613,15.2665,15.2405,15.2561,49600.0
2005-06-14 13:20:00,29.27,29.29,29.26,29.26,39600.0,15.2509,15.2613,15.2457,15.2457,39600.0
2005-06-14 13:30:00,29.26,29.27,29.25,29.26,49600.0,15.2457,15.2509,15.2405,15.2457,49600.0
2005-06-14 13:40:00,29.27,29.37,29.26,29.34,76700.0,15.2509,15.303,15.2457,15.2874,76700.0
2005-06-14 13:50:00,29.34,29.4,29.33,29.4,47300.0,15.2874,15.3186,15.2821,15.3186,47300.0
2005-06-14 14:00:00,29.42,29.42,29.33,29.35,64500.0,15.329,15.329,15.2821,15.2926,64500.0
2005-06-14 14:10:00,29.35,29.35,29.31,29.32,45300.0,15.2926,15.2926,15.2717,15.2769,45300.0
2005-06-14 14:20:00,29.32,29.33,29.27,29.29,54900.0,15.2769,15.2821,15.2509,15.2613,54900.0
2005-06-14 14:30:00,29.28,29.32,29.27,29.31,86000.0,15.2561,15.2769,15.2509,15.2717,86000.0
2005-06-14 14:40:00,29.29,29.31,29.25,29.26,42700.0,15.2613,15.2717,15.2405,15.2457,42700.0
2005-06-14 14:50:00,29.26,29.28,29.25,29.26,69000.0,15.2457,15.2561,15.2405,15.2457,69000.0
2005-06-14 15:00:00,29.27,29.29,29.24,29.25,34400.0,15.2509,15.2613,15.2352,15.2405,34400.0
2005-06-14 15:10:00,29.24,29.27,29.24,29.27,51500.0,15.2352,15.2509,15.2352,15.2509,51500.0
2005-06-14 15:20:00,29.26,29.29,29.23,29.24,40700.0,15.2457,15.2613,15.23,15.2352,40700.0
2005-06-14 15:30:00,29.24,29.27,29.22,29.24,72100.0,15.2352,15.2509,15.2248,15.2352,72100.0
2005-06-14 15:40:00,29.24,29.26,29.21,29.22,66400.0,15.2352,15.2457,15.2196,15.2248,66400.0
2005-06-14 15:50:00,29.21,29.22,29.19,29.2,115300.0,15.2196,15.2248,15.2092,15.2144,115300.0
2005-06-15 09:30:00,29.25,29.33,29.23,29.33,164500.0,15.2405,15.2821,15.23,15.2821,164500.0
2005-06-15 09:40:00,29.33,29.43,29.33,29.42,164500.0,15.2821,15.3342,15.2821,15.329,164500.0
2005-06-15 09:50:00,29.42,29.49,29.42,29.46,254500.0,15.329,15.3655,15.329,15.3499,254500.0
2005-06-15 10:00:00,29.45,29.46,29.43,29.45,95000.0,15.3447,15.3499,15.3342,15.3447,95000.0
2005-06-15 10:10:00,29.45,29.47,29.44,29.45,82800.0,15.3447,15.3551,15.3395,15.3447,82800.0
2005-06-15 10:20:00,29.46,29.47,29.41,29.42,83000.0,15.3499,15.3551,15.3238,15.329,83000.0
2005-06-15 10:30:00,29.42,29.46,29.4,29.43,138400.0,15.329,15.3499,15.3186,15.3342,138400.0
2005-06-15 10:40:00,29.42,29.43,29.31,29.32,108400.0,15.329,15.3342,15.2717,15.2769,108400.0
2005-06-15 10:50:00,29.32,29.34,29.28,29.29,68200.0,15.2769,15.2874,15.2561,15.2613,68200.0
2005-06-15 11:00:00,29.29,29.37,29.26,29.36,56400.0,15.2613,15.303,15.2457,15.2978,56400.0
2005-06-15 11:10:00,29.37,29.39,29.35,29.35,59600.0,15.303,15.3134,15.2926,15.2926,59600.0
2005-06-15 11:20:00,29.35,29.36,29.3,29.32,33900.0,15.2926,15.2978,15.2665,15.2769,33900.0
2005-06-15 11:30:00,29.32,29.33,29.31,29.31,20100.0,15.2769,15.2821,15.2717,15.2717,20100.0
2005-06-15 11:40:00,29.31,29.32,29.26,29.27,41600.0,15.2717,15.2769,15.2457,15.2509,41600.0
2005-06-15 11:50:00,29.26,29.31,29.26,29.28,48100.0,15.2457,15.2717,15.2457,15.2561,48100.0
2005-06-15 12:00:00,29.28,29.3,29.26,29.28,30900.0,15.2561,15.2665,15.2457,15.2561,30900.0
2005-06-15 12:10:00,29.27,29.3,29.27,29.27,27900.0,15.2509,15.2665,15.2509,15.2509,27900.0
2005-06-15 12:20:00,29.27,29.3,29.26,29.29,24600.0,15.2509,15.2665,15.2457,15.2613,24600.0
2005-06-15 12:30:00,29.28,29.33,29.27,29.3,51300.0,15.2561,15.2821,15.2509,15.2665,51300.0
2005-06-15 12:40:00,29.3,29.33,29.29,29.31,37300.0,15.2665,15.2821,15.2613,15.2717,37300.0
2005-06-15 12:50:00,29.31,29.32,29.26,29.28,31700.0,15.2717,15.2769,15.2457,15.2561,31700.0
2005-06-15 13:00:00,29.27,29.33,29.27,29.32,34200.0,15.2509,15.2821,15.2509,15.2769,34200.0
2005-06-15 13:10:00,29.32,29.36,29.32,29.34,71600.0,15.2769,15.2978,15.2769,15.2874,71600.0
2005-06-15 13:20:00,29.34,29.35,29.3,29.31,61400.0,15.2874,15.2926,15.2665,15.2717,61400.0
2005-06-15 13:30:00,29.32,29.34,29.28,29.34,106100.0,15.2769,15.2874,15.2561,15.2874,106100.0
2005-06-15 13:40:00,29.3,29.33,29.28,29.32,39700.0,15.2665,15.2821,15.2561,15.2769,39700.0
2005-06-15 13:50:00,29.32,29.37,29.3,29.35,70400.0,15.2769,15.303,15.2665,15.2926,70400.0
2005-06-15 14:00:00,29.36,29.37,29.33,29.34,66600.0,15.2978,15.303,15.2821,15.2874,66600.0
2005-06-15 14:10:00,29.33,29.44,29.33,29.44,68100.0,15.2821,15.3395,15.2821,15.3395,68100.0
2005-06-15 14:20:00,29.4,29.4,29.33,29.33,63200.0,15.3186,15.3186,15.2821,15.2821,63200.0
2005-06-15 14:30:00,29.34,29.38,29.33,29.34,45700.0,15.2874,15.3082,15.2821,15.2874,45700.0
2005-06-15 14:40:00,29.34,29.41,29.32,29.38,87400.0,15.2874,15.3238,15.2769,15.3082,87400.0
2005-06-15 14:50:00,29.38,29.38,29.36,29.37,87300.0,15.3082,15.3082,15.2978,15.303,87300.0
2005-06-15 15:00:00,29.37,29.42,29.36,29.42,93900.0,15.303,15.329,15.2978,15.329,93900.0
2005-06-15 15:10:00,29.4,29.43,29.34,29.41,64200.0,15.3186,15.3342,15.2874,15.3238,64200.0
2005-06-15 15:20:00,29.41,29.46,29.4,29.46,62300.0,15.3238,15.3499,15.3186,15.3499,62300.0
2005-06-15 15:30:00,29.46,29.51,29.46,29.48,223300.0,15.3499,15.3759,15.3499,15.3603,223300.0
2005-06-15 15:40:00,29.47,29.52,29.46,29.52,141800.0,15.3551,15.3811,15.3499,15.3811,141800.0
2005-06-15 15:50:00,29.52,29.52,29.48,29.5,128400.0,15.3811,15.3811,15.3603,15.3707,128400.0
2005-06-16 09:30:00,29.52,29.52,29.4,29.42,119400.0,15.3811,15.3811,15.3186,15.329,119400.0
2005-06-16 09:40:00,29.41,29.52,29.41,29.42,66200.0,15.3238,15.3811,15.3238,15.329,66200.0
2005-06-16 09:50:00,29.42,29.42,29.33,29.41,51900.0,15.329,15.329,15.2821,15.3238,51900.0
2005-06-16 10:00:00,29.41,29.48,29.41,29.45,100100.0,15.3238,15.3603,15.3238,15.3447,100100.0
2005-06-16 10:10:00,29.44,29.47,29.43,29.46,34500.0,15.3395,15.3551,15.3342,15.3499,34500.0
2005-06-16 10:20:00,29.46,29.52,29.45,29.5,40900.0,15.3499,15.3811,15.3447,15.3707,40900.0
2005-06-16 10:30:00,29.49,29.5,29.46,29.5,35000.0,15.3655,15.3707,15.3499,15.3707,35000.0
2005-06-16 10:40:00,29.5,29.58,29.5,29.58,114500.0,15.3707,15.4124,15.3707,15.4124,114500.0
2005-06-16 10:50:00,29.58,29.58,29.55,29.56,34900.0,15.4124,15.4124,15.3968,15.402,34900.0
2005-06-16 11:00:00,29.55,29.56,29.53,29.53,63200.0,15.3968,15.402,15.3863,15.3863,63200.0
2005-06-16 11:10:00,29.55,29.55,29.52,29.52,47000.0,15.3968,15.3968,15.3811,15.3811,47000.0
2005-06-16 11:20:00,29.53,29.53,29.49,29.5,59700.0,15.3863,15.3863,15.3655,15.3707,59700.0
2005-06-16 11:30:00,29.5,29.52,29.46,29.48,32500.0,15.3707,15.3811,15.3499,15.3603,32500.0
2005-06-16 11:40:00,29.48,29.49,29.44,29.45,30200.0,15.3603,15.3655,15.3395,15.3447,30200.0
2005-06-16 11:50:00,29.46,29.5,29.45,29.5,18600.0,15.3499,15.3707,15.3447,15.3707,18600.0
2005-06-16 12:00:00,29.49,29.5,29.46,29.48,45500.0,15.3655,15.3707,15.3499,15.3603,45500.0
2005-06-16 12:10:00,29.49,29.49,29.41,29.47,49900.0,15.3655,15.3655,15.3238,15.3551,49900.0
2005-06-16 12:20:00,29.46,29.48,29.46,29.46,21700.0,15.3499,15.3603,15.3499,15.3499,21700.0
2005-06-16 12:30:00,29.47,29.54,29.46,29.54,48200.0,15.3551,15.3916,15.3499,15.3916,48200.0
2005-06-16 12:40:00,29.54,29.54,29.5,29.53,31100.0,15.3916,15.3916,15.3707,15.3863,31100.0
2005-06-16 12:50:00,29.52,29.53,29.49,29.53,16900.0,15.3811,15.3863,15.3655,15.3863,16900.0
2005-06-16 13:00:00,29.53,29.53,29.49,29.5,32100.0,15.3863,15.3863,15.3655,15.3707,32100.0
2005-06-16 13:10:00,29.5,29.51,29.47,29.47,46200.0,15.3707,15.3759,15.3551,15.3551,46200.0
2005-06-16 13:20:00,29.47,29.47,29.45,29.47,29200.0,15.3551,15.3551,15.3447,15.3551,29200.0
2005-06-16 13:30:00,29.47,29.5,29.46,29.48,45200.0,15.3551,15.3707,15.3499,15.3603,45200.0
2005-06-16 13:40:00,29.48,29.48,29.46,29.46,18500.0,15.3603,15.3603,15.3499,15.3499,18500.0
2005-06-16 13:50:00,29.47,29.47,29.44,29.45,32500.0,15.3551,15.3551,15.3395,15.3447,32500.0
2005-06-16 14:00:00,29.45,29.46,29.44,29.44,78000.0,15.3447,15.3499,15.3395,15.3395,78000.0
2005-06-16 14:10:00,29.44,29.46,29.43,29.44,45200.0,15.3395,15.3499,15.3342,15.3395,45200.0
2005-06-16 14:20:00,29.45,29.46,29.43,29.45,27200.0,15.3447,15.3499,15.3342,15.3447,27200.0
2005-06-16 14:30:00,29.45,29.47,29.44,29.44,33400.0,15.3447,15.3551,15.3395,15.3395,33400.0
2005-06-16 14:40:00,29.44,29.5,29.44,29.5,39800.0,15.3395,15.3707,15.3395,15.3707,39800.0
2005-06-16 14:50:00,29.5,29.51,29.48,29.5,24100.0,15.3707,15.3759,15.3603,15.3707,24100.0
2005-06-16 15:00:00,29.5,29.52,29.45,29.48,60500.0,15.3707,15.3811,15.3447,15.3603,60500.0
2005-06-16 15:10:00,29.47,29.5,29.47,29.48,32000.0,15.3551,15.3707,15.3551,15.3603,32000.0
2005-06-16 15:20:00,29.48,29.51,29.46,29.5,75700.0,15.3603,15.3759,15.3499,15.3707,75700.0
2005-06-16 15:30:00,29.49,29.51,29.48,29.51,36400.0,15.3655,15.3759,15.3603,15.3759,36400.0
2005-06-16 15:40:00,29.51,29.51,29.49,29.5,62000.0,15.3759,15.3759,15.3655,15.3707,62000.0
2005-06-16 15:50:00,29.5,29.55,29.49,29.53,180200.0,15.3707,15.3968,15.3655,15.3863,180200.0
2005-06-17 09:30:00,29.91,29.91,29.7,29.8,2642200.0,15.5843,15.5843,15.4749,15.527,2642200.0
2005-06-17 09:40:00,29.79,29.79,29.66,29.74,163200.0,15.5218,15.5218,15.4541,15.4958,163200.0
2005-06-17 09:50:00,29.75,29.76,29.62,29.64,85900.0,15.501,15.5062,15.4332,15.4437,85900.0
2005-06-17 10:00:00,29.65,29.65,29.6,29.6,100600.0,15.4489,15.4489,15.4228,15.4228,100600.0
2005-06-17 10:10:00,29.58,29.6,29.44,29.45,132600.0,15.4124,15.4228,15.3395,15.3447,132600.0
2005-06-17 10:20:00,29.45,29.59,29.43,29.58,152300.0,15.3447,15.4176,15.3342,15.4124,152300.0
2005-06-17 10:30:00,29.58,29.6,29.56,29.56,112000.0,15.4124,15.4228,15.402,15.402,112000.0
2005-06-17 10:40:00,29.57,29.57,29.52,29.55,102500.0,15.4072,15.4072,15.3811,15.3968,102500.0
2005-06-17 10:50:00,29.56,29.58,29.46,29.46,127000.0,15.402,15.4124,15.3499,15.3499,127000.0
2005-06-17 11:00:00,29.47,29.47,29.41,29.44,220300.0,15.3551,15.3551,15.3238,15.3395,220300.0
2005-06-17 11:10:00,29.44,29.47,29.38,29.39,90400.0,15.3395,15.3551,15.3082,15.3134,90400.0
2005-06-17 11:20:00,29.38,29.44,29.36,29.41,69100.0,15.3082,15.3395,15.2978,15.3238,69100.0
2005-06-17 11:30:00,29.41,29.42,29.37,29.39,65700.0,15.3238,15.329,15.303,15.3134,65700.0
2005-06-17 11:40:00,29.38,29.38,29.3,29.31,77500.0,15.3082,15.3082,15.2665,15.2717,77500.0
2005-06-17 11:50:00,29.3,29.36,29.3,29.33,74600.0,15.2665,15.2978,15.2665,15.2821,74600.0
2005-06-17 12:00:00,29.33,29.38,29.33,29.38,78000.0,15.2821,15.3082,15.2821,15.3082,78000.0
2005-06-17 12:10:00,29.39,29.39,29.36,29.37,84400.0,15.3134,15.3134,15.2978,15.303,84400.0
2005-06-17 12:20:00,29.38,29.42,29.37,29.41,43800.0,15.3082,15.329,15.303,15.3238,43800.0
2005-06-17 12:30:00,29.42,29.45,29.41,29.45,55300.0,15.329,15.3447,15.3238,15.3447,55300.0
2005-06-17 12:40:00,29.43,29.45,29.43,29.43,67300.0,15.3342,15.3447,15.3342,15.3342,67300.0
2005-06-17 12:50:00,29.44,29.47,29.43,29.46,53100.0,15.3395,15.3551,15.3342,15.3499,53100.0
2005-06-17 13:00:00,29.47,29.47,29.43,29.45,32200.0,15.3551,15.3551,15.3342,15.3447,32200.0
2005-06-17 13:10:00,29.44,29.49,29.44,29.49,87900.0,15.3395,15.3655,15.3395,15.3655,87900.0
2005-06-17 13:20:00,29.49,29.5,29.46,29.48,51600.0,15.3655,15.3707,15.3499,15.3603,51600.0
2005-06-17 13:30:00,29.48,29.49,29.47,29.47,72400.0,15.3603,15.3655,15.3551,15.3551,72400.0
2005-06-17 13:40:00,29.47,29.5,29.47,29.49,61100.0,15.3551,15.3707,15.3551,15.3655,61100.0
2005-06-17 13:50:00,29.5,29.5,29.49,29.49,61100.0,15.3707,15.3707,15.3655,15.3655,61100.0
2005-06-17 14:00:00,29.5,29.5,29.48,29.5,217000.0,15.3707,15.3707,15.3603,15.3707,217000.0
2005-06-17 14:10:00,29.49,29.5,29.48,29.49,95700.0,15.3655,15.3707,15.3603,15.3655,95700.0
2005-06-17 14:20:00,29.49,29.5,29.46,29.47,69200.0,15.3655,15.3707,15.3499,15.3551,69200.0
2005-06-17 14:30:00,29.46,29.48,29.43,29.47,86300.0,15.3499,15.3603,15.3342,15.3551,86300.0
2005-06-17 14:40:00,29.47,29.49,29.46,29.49,115200.0,15.3551,15.3655,15.3499,15.3655,115200.0
2005-06-17 14:50:00,29.48,29.49,29.45,29.46,72500.0,15.3603,15.3655,15.3447,15.3499,72500.0
2005-06-17 15:00:00,29.45,29.47,29.45,29.46,66100.0,15.3447,15.3551,15.3447,15.3499,66100.0
2005-06-17 15:10:00,29.47,29.5,29.45,29.5,61100.0,15.3551,15.3707,15.3447,15.3707,61100.0
2005-06-17 15:20:00,29.5,29.5,29.49,29.49,223600.0,15.3707,15.3707,15.3655,15.3655,223600.0
2005-06-17 15:30:00,29.5,29.53,29.49,29.51,163800.0,15.3707,15.3863,15.3655,15.3759,163800.0
2005-06-17 15:40:00,29.5,29.54,29.5,29.51,116000.0,15.3707,15.3916,15.3707,15.3759,116000.0
2005-06-17 15:50:00,29.51,29.58,29.51,29.52,272400.0,15.3759,15.4124,15.3759,15.3811,272400.0
2005-06-20 09:30:00,29.28,29.37,29.2,29.2,198500.0,15.2561,15.303,15.2144,15.2144,198500.0
2005-06-20 09:40:00,29.2,29.24,29.12,29.24,81700.0,15.2144,15.2352,15.1727,15.2352,81700.0
2005-06-20 09:50:00,29.21,29.25,29.2,29.24,54800.0,15.2196,15.2405,15.2144,15.2352,54800.0
2005-06-20 10:00:00,29.23,29.25,29.16,29.19,101100.0,15.23,15.2405,15.1936,15.2092,101100.0
2005-06-20 10:10:00,29.19,29.2,29.16,29.18,34900.0,15.2092,15.2144,15.1936,15.204,34900.0
2005-06-20 10:20:00,29.19,29.2,29.15,29.16,56300.0,15.2092,15.2144,15.1884,15.1936,56300.0
2005-06-20 10:30:00,29.15,29.3,29.14,29.3,130300.0,15.1884,15.2665,15.1831,15.2665,130300.0
2005-06-20 10:40:00,29.31,29.31,29.25,29.3,50400.0,15.2717,15.2717,15.2405,15.2665,50400.0
2005-06-20 10:50:00,29.3,29.3,29.23,29.25,74000.0,15.2665,15.2665,15.23,15.2405,74000.0
2005-06-20 11:00:00,29.25,29.3,29.23,29.3,91700.0,15.2405,15.2665,15.23,15.2665,91700.0
2005-06-20 11:10:00,29.3,29.36,29.29,29.29,82100.0,15.2665,15.2978,15.2613,15.2613,82100.0
2005-06-20 11:20:00,29.29,29.36,29.29,29.34,57300.0,15.2613,15.2978,15.2613,15.2874,57300.0
2005-06-20 11:30:00,29.34,29.35,29.33,29.35,41800.0,15.2874,15.2926,15.2821,15.2926,41800.0
2005-06-20 11:40:00,29.34,29.34,29.31,29.31,36200.0,15.2874,15.2874,15.2717,15.2717,36200.0
2005-06-20 11:50:00,29.31,29.37,29.3,29.36,54400.0,15.2717,15.303,15.2665,15.2978,54400.0
2005-06-20 12:00:00,29.36,29.39,29.33,29.34,37100.0,15.2978,15.3134,15.2821,15.2874,37100.0
2005-06-20 12:10:00,29.33,29.34,29.32,29.32,39500.0,15.2821,15.2874,15.2769,15.2769,39500.0
2005-06-20 12:20:00,29.32,29.33,29.3,29.31,33200.0,15.2769,15.2821,15.2665,15.2717,33200.0
2005-06-20 12:30:00,29.31,29.34,29.3,29.33,47900.0,15.2717,15.2874,15.2665,15.2821,47900.0
2005-06-20 12:40:00,29.34,29.34,29.32,29.32,15700.0,15.2874,15.2874,15.2769,15.2769,15700.0
2005-06-20 12:50:00,29.33,29.34,29.31,29.31,44100.0,15.2821,15.2874,15.2717,15.2717,44100.0
2005-06-20 13:00:00,29.31,29.33,29.29,29.32,43400.0,15.2717,15.2821,15.2613,15.2769,43400.0
2005-06-20 13:10:00,29.32,29.34,29.29,29.31,44600.0,15.2769,15.2874,15.2613,15.2717,44600.0
2005-06-20 13:20:00,29.31,29.31,29.26,29.27,28700.0,15.2717,15.2717,15.2457,15.2509,28700.0
2005-06-20 13:30:00,29.27,29.28,29.26,29.28,48700.0,15.2509,15.2561,15.2457,15.2561,48700.0
2005-06-20 13:40:00,29.28,29.3,29.27,29.28,46100.0,15.2561,15.2665,15.2509,15.2561,46100.0
2005-06-20 13:50:00,29.28,29.3,29.28,29.29,48300.0,15.2561,15.2665,15.2561,15.2613,48300.0
2005-06-20 14:00:00,29.29,29.32,29.27,29.29,120100.0,15.2613,15.2769,15.2509,15.2613,120100.0
2005-06-20 14:10:00,29.28,29.3,29.25,29.27,100200.0,15.2561,15.2665,15.2405,15.2509,100200.0
2005-06-20 14:20:00,29.27,29.3,29.26,29.3,62200.0,15.2509,15.2665,15.2457,15.2665,62200.0
2005-06-20 14:30:00,29.3,29.35,29.28,29.35,113700.0,15.2665,15.2926,15.2561,15.2926,113700.0
2005-06-20 14:40:00,29.34,29.39,29.34,29.37,95100.0,15.2874,15.3134,15.2874,15.303,95100.0
2005-06-20 14:50:00,29.37,29.39,29.34,29.37,68600.0,15.303,15.3134,15.2874,15.303,68600.0
2005-06-20 15:00:00,29.37,29.43,29.35,29.42,104300.0,15.303,15.3342,15.2926,15.329,104300.0
2005-06-20 15:10:00,29.42,29.45,29.42,29.44,82500.0,15.329,15.3447,15.329,15.3395,82500.0
2005-06-20 15:20:00,29.43,29.44,29.38,29.39,77900.0,15.3342,15.3395,15.3082,15.3134,77900.0
2005-06-20 15:30:00,29.4,29.41,29.39,29.39,91600.0,15.3186,15.3238,15.3134,15.3134,91600.0
2005-06-20 15:40:00,29.4,29.4,29.36,29.38,114000.0,15.3186,15.3186,15.2978,15.3082,114000.0
2005-06-20 15:50:00,29.39,29.39,29.32,29.32,164800.0,15.3134,15.3134,15.2769,15.2769,164800.0
2005-06-21 09:30:00,29.28,29.36,29.28,29.29,112700.0,15.2561,15.2978,15.2561,15.2613,112700.0
2005-06-21 09:40:00,29.28,29.3,29.24,29.25,97400.0,15.2561,15.2665,15.2352,15.2405,97400.0
2005-06-21 09:50:00,29.24,29.28,29.2,29.21,86300.0,15.2352,15.2561,15.2144,15.2196,86300.0
2005-06-21 10:00:00,29.21,29.3,29.17,29.19,160400.0,15.2196,15.2665,15.1988,15.2092,160400.0
2005-06-21 10:10:00,29.2,29.2,29.16,29.18,72700.0,15.2144,15.2144,15.1936,15.204,72700.0
2005-06-21 10:20:00,29.17,29.17,29.14,29.16,111700.0,15.1988,15.1988,15.1831,15.1936,111700.0
2005-06-21 10:30:00,29.16,29.21,29.15,29.2,62800.0,15.1936,15.2196,15.1884,15.2144,62800.0
2005-06-21 10:40:00,29.21,29.26,29.2,29.22,77500.0,15.2196,15.2457,15.2144,15.2248,77500.0
2005-06-21 10:50:00,29.22,29.22,29.17,29.18,50600.0,15.2248,15.2248,15.1988,15.204,50600.0
2005-06-21 11:00:00,29.18,29.22,29.17,29.22,57800.0,15.204,15.2248,15.1988,15.2248,57800.0
2005-06-21 11:10:00,29.22,29.26,29.21,29.24,53100.0,15.2248,15.2457,15.2196,15.2352,53100.0
2005-06-21 11:20:00,29.25,29.25,29.16,29.17,63000.0,15.2405,15.2405,15.1936,15.1988,63000.0
2005-06-21 11:30:00,29.16,29.2,29.15,29.2,61700.0,15.1936,15.2144,15.1884,15.2144,61700.0
2005-06-21 11:40:00,29.2,29.22,29.19,29.22,49000.0,15.2144,15.2248,15.2092,15.2248,49000.0
2005-06-21 11:50:00,29.22,29.24,29.2,29.24,40400.0,15.2248,15.2352,15.2144,15.2352,40400.0
2005-06-21 12:00:00,29.23,29.26,29.23,29.24,42700.0,15.23,15.2457,15.23,15.2352,42700.0
2005-06-21 12:10:00,29.25,29.25,29.23,29.25,52800.0,15.2405,15.2405,15.23,15.2405,52800.0
2005-06-21 12:20:00,29.25,29.25,29.23,29.24,58800.0,15.2405,15.2405,15.23,15.2352,58800.0
2005-06-21 12:30:00,29.24,29.25,29.23,29.23,52600.0,15.2352,15.2405,15.23,15.23,52600.0
2005-06-21 12:40:00,29.24,29.26,29.23,29.25,153200.0,15.2352,15.2457,15.23,15.2405,153200.0
2005-06-21 12:50:00,29.25,29.25,29.23,29.24,27400.0,15.2405,15.2405,15.23,15.2352,27400.0
2005-06-21 13:00:00,29.24,29.26,29.23,29.25,79700.0,15.2352,15.2457,15.23,15.2405,79700.0
2005-06-21 13:10:00,29.25,29.25,29.19,29.19,35900.0,15.2405,15.2405,15.2092,15.2092,35900.0
2005-06-21 13:20:00,29.21,29.23,29.18,29.23,46300.0,15.2196,15.23,15.204,15.23,46300.0
2005-06-21 13:30:00,29.23,29.23,29.2,29.21,23000.0,15.23,15.23,15.2144,15.2196,23000.0
2005-06-21 13:40:00,29.21,29.26,29.2,29.25,78300.0,15.2196,15.2457,15.2144,15.2405,78300.0
2005-06-21 13:50:00,29.26,29.32,29.25,29.29,110900.0,15.2457,15.2769,15.2405,15.2613,110900.0
2005-06-21 14:00:00,29.29,29.32,29.28,29.29,43200.0,15.2613,15.2769,15.2561,15.2613,43200.0
2005-06-21 14:10:00,29.3,29.33,29.29,29.33,50400.0,15.2665,15.2821,15.2613,15.2821,50400.0
2005-06-21 14:20:00,29.32,29.32,29.29,29.31,73600.0,15.2769,15.2769,15.2613,15.2717,73600.0
2005-06-21 14:30:00,29.3,29.31,29.29,29.3,53800.0,15.2665,15.2717,15.2613,15.2665,53800.0
2005-06-21 14:40:00,29.3,29.32,29.3,29.3,171100.0,15.2665,15.2769,15.2665,15.2665,171100.0
2005-06-21 14:50:00,29.31,29.31,29.27,29.3,48100.0,15.2717,15.2717,15.2509,15.2665,48100.0
2005-06-21 15:00:00,29.3,29.32,29.26,29.27,62900.0,15.2665,15.2769,15.2457,15.2509,62900.0
2005-06-21 15:10:00,29.26,29.27,29.24,29.25,60300.0,15.2457,15.2509,15.2352,15.2405,60300.0
2005-06-21 15:20:00,29.25,29.29,29.25,29.26,63000.0,15.2405,15.2613,15.2405,15.2457,63000.0
2005-06-21 15:30:00,29.26,29.3,29.24,29.29,99900.0,15.2457,15.2665,15.2352,15.2613,99900.0
2005-06-21 15:40:00,29.29,29.29,29.24,29.25,78800.0,15.2613,15.2613,15.2352,15.2405,78800.0
2005-06-21 15:50:00,29.25,29.27,29.22,29.24,111600.0,15.2405,15.2509,15.2248,15.2352,111600.0
2005-06-22 09:30:00,29.53,29.65,29.48,29.55,265200.0,15.3863,15.4489,15.3603,15.3968,265200.0
2005-06-22 09:40:00,29.55,29.55,29.47,29.53,115400.0,15.3968,15.3968,15.3551,15.3863,115400.0
2005-06-22 09:50:00,29.52,29.58,29.51,29.55,103100.0,15.3811,15.4124,15.3759,15.3968,103100.0
2005-06-22 10:00:00,29.56,29.57,29.48,29.56,124000.0,15.402,15.4072,15.3603,15.402,124000.0
2005-06-22 10:10:00,29.56,29.59,29.53,29.59,67600.0,15.402,15.4176,15.3863,15.4176,67600.0
2005-06-22 10:20:00,29.58,29.62,29.51,29.53,85600.0,15.4124,15.4332,15.3759,15.3863,85600.0
2005-06-22 10:30:00,29.51,29.61,29.47,29.6,77500.0,15.3759,15.428,15.3551,15.4228,77500.0
2005-06-22 10:40:00,29.6,29.6,29.5,29.5,68900.0,15.4228,15.4228,15.3707,15.3707,68900.0
2005-06-22 10:50:00,29.49,29.49,29.41,29.46,77000.0,15.3655,15.3655,15.3238,15.3499,77000.0
2005-06-22 11:00:00,29.43,29.48,29.43,29.44,60300.0,15.3342,15.3603,15.3342,15.3395,60300.0
2005-06-22 11:10:00,29.44,29.45,29.42,29.44,51500.0,15.3395,15.3447,15.329,15.3395,51500.0
2005-06-22 11:20:00,29.43,29.49,29.43,29.47,48600.0,15.3342,15.3655,15.3342,15.3551,48600.0
2005-06-22 11:30:00,29.48,29.52,29.45,29.51,56400.0,15.3603,15.3811,15.3447,15.3759,56400.0
2005-06-22 11:40:00,29.51,29.55,29.5,29.53,68200.0,15.3759,15.3968,15.3707,15.3863,68200.0
2005-06-22 11:50:00,29.54,29.55,29.5,29.51,79000.0,15.3916,15.3968,15.3707,15.3759,79000.0
2005-06-22 12:00:00,29.5,29.55,29.49,29.51,51700.0,15.3707,15.3968,15.3655,15.3759,51700.0
2005-06-22 12:10:00,29.51,29.55,29.5,29.51,43400.0,15.3759,15.3968,15.3707,15.3759,43400.0
2005-06-22 12:20:00,29.52,29.54,29.5,29.5,34700.0,15.3811,15.3916,15.3707,15.3707,34700.0
2005-06-22 12:30:00,29.5,29.51,29.48,29.49,28100.0,15.3707,15.3759,15.3603,15.3655,28100.0
2005-06-22 12:40:00,29.5,29.5,29.48,29.49,25800.0,15.3707,15.3707,15.3603,15.3655,25800.0
2005-06-22 12:50:00,29.49,29.52,29.49,29.52,28200.0,15.3655,15.3811,15.3655,15.3811,28200.0
2005-06-22 13:00:00,29.51,29.56,29.5,29.52,28500.0,15.3759,15.402,15.3707,15.3811,28500.0
2005-06-22 13:10:00,29.52,29.52,29.49,29.52,27500.0,15.3811,15.3811,15.3655,15.3811,27500.0
2005-06-22 13:20:00,29.52,29.52,29.5,29.51,29100.0,15.3811,15.3811,15.3707,15.3759,29100.0
2005-06-22 13:30:00,29.51,29.51,29.49,29.5,25500.0,15.3759,15.3759,15.3655,15.3707,25500.0
2005-06-22 13:40:00,29.49,29.51,29.49,29.49,28700.0,15.3655,15.3759,15.3655,15.3655,28700.0
2005-06-22 13:50:00,29.49,29.5,29.46,29.46,32100.0,15.3655,15.3707,15.3499,15.3499,32100.0
2005-06-22 14:00:00,29.46,29.46,29.37,29.39,77800.0,15.3499,15.3499,15.303,15.3134,77800.0
2005-06-22 14:10:00,29.42,29.45,29.4,29.43,25300.0,15.329,15.3447,15.3186,15.3342,25300.0
2005-06-22 14:20:00,29.44,29.49,29.41,29.45,40900.0,15.3395,15.3655,15.3238,15.3447,40900.0
2005-06-22 14:30:00,29.45,29.46,29.4,29.43,47100.0,15.3447,15.3499,15.3186,15.3342,47100.0
2005-06-22 14:40:00,29.43,29.46,29.39,29.44,49500.0,15.3342,15.3499,15.3134,15.3395,49500.0
2005-06-22 14:50:00,29.42,29.5,29.41,29.49,60800.0,15.329,15.3707,15.3238,15.3655,60800.0
2005-06-22 15:00:00,29.47,29.5,29.41,29.44,46100.0,15.3551,15.3707,15.3238,15.3395,46100.0
2005-06-22 15:10:00,29.43,29.48,29.42,29.47,43400.0,15.3342,15.3603,15.329,15.3551,43400.0
2005-06-22 15:20:00,29.47,29.48,29.4,29.42,32800.0,15.3551,15.3603,15.3186,15.329,32800.0
2005-06-22 15:30:00,29.42,29.46,29.37,29.43,98000.0,15.329,15.3499,15.303,15.3342,98000.0
2005-06-22 15:40:00,29.42,29.43,29.37,29.39,105100.0,15.329,15.3342,15.303,15.3134,105100.0
2005-06-22 15:50:00,29.39,29.42,29.38,29.39,102500.0,15.3134,15.329,15.3082,15.3134,102500.0
2005-06-23 09:30:00,29.27,29.33,29.21,29.28,176500.0,15.2509,15.2821,15.2196,15.2561,176500.0
2005-06-23 09:40:00,29.28,29.28,29.19,29.23,178000.0,15.2561,15.2561,15.2092,15.23,178000.0
2005-06-23 09:50:00,29.24,29.25,29.21,29.24,54500.0,15.2352,15.2405,15.2196,15.2352,54500.0
2005-06-23 10:00:00,29.23,29.25,29.2,29.21,70700.0,15.23,15.2405,15.2144,15.2196,70700.0
2005-06-23 10:10:00,29.22,29.22,29.16,29.17,83100.0,15.2248,15.2248,15.1936,15.1988,83100.0
2005-06-23 10:20:00,29.17,29.21,29.16,29.2,39300.0,15.1988,15.2196,15.1936,15.2144,39300.0
2005-06-23 10:30:00,29.19,29.2,29.16,29.17,52000.0,15.2092,15.2144,15.1936,15.1988,52000.0
2005-06-23 10:40:00,29.17,29.2,29.15,29.15,64300.0,15.1988,15.2144,15.1884,15.1884,64300.0
2005-06-23 10:50:00,29.14,29.15,29.1,29.14,54800.0,15.1831,15.1884,15.1623,15.1831,54800.0
2005-06-23 11:00:00,29.14,29.18,29.13,29.16,58800.0,15.1831,15.204,15.1779,15.1936,58800.0
2005-06-23 11:10:00,29.15,29.2,29.12,29.2,42800.0,15.1884,15.2144,15.1727,15.2144,42800.0
2005-06-23 11:20:00,29.19,29.22,29.15,29.15,48700.0,15.2092,15.2248,15.1884,15.1884,48700.0
2005-06-23 11:30:00,29.14,29.18,29.14,29.16,34200.0,15.1831,15.204,15.1831,15.1936,34200.0
2005-06-23 11:40:00,29.16,29.21,29.16,29.2,62800.0,15.1936,15.2196,15.1936,15.2144,62800.0
2005-06-23 11:50:00,29.2,29.25,29.18,29.2,63900.0,15.2144,15.2405,15.204,15.2144,63900.0
2005-06-23 12:00:00,29.2,29.21,29.19,29.21,64700.0,15.2144,15.2196,15.2092,15.2196,64700.0
2005-06-23 12:10:00,29.22,29.22,29.2,29.21,36600.0,15.2248,15.2248,15.2144,15.2196,36600.0
2005-06-23 12:20:00,29.21,29.22,29.2,29.2,34300.0,15.2196,15.2248,15.2144,15.2144,34300.0
2005-06-23 12:30:00,29.21,29.23,29.2,29.23,149400.0,15.2196,15.23,15.2144,15.23,149400.0
2005-06-23 12:40:00,29.23,29.23,29.21,29.22,20700.0,15.23,15.23,15.2196,15.2248,20700.0
2005-06-23 12:50:00,29.23,29.23,29.18,29.18,41000.0,15.23,15.23,15.204,15.204,41000.0
2005-06-23 13:00:00,29.18,29.21,29.16,29.17,54400.0,15.204,15.2196,15.1936,15.1988,54400.0
2005-06-23 13:10:00,29.17,29.18,29.14,29.17,64000.0,15.1988,15.204,15.1831,15.1988,64000.0
2005-06-23 13:20:00,29.17,29.18,29.15,29.17,29800.0,15.1988,15.204,15.1884,15.1988,29800.0
2005-06-23 13:30:00,29.17,29.17,29.06,29.06,91200.0,15.1988,15.1988,15.1415,15.1415,91200.0
2005-06-23 13:40:00,29.06,29.07,29.01,29.02,76800.0,15.1415,15.1467,15.1154,15.1206,76800.0
2005-06-23 13:50:00,29.02,29.07,28.99,29.06,127900.0,15.1206,15.1467,15.105,15.1415,127900.0
2005-06-23 14:00:00,29.05,29.08,29.05,29.07,59000.0,15.1362,15.1519,15.1362,15.1467,59000.0
2005-06-23 14:10:00,29.06,29.1,29.04,29.08,68300.0,15.1415,15.1623,15.131,15.1519,68300.0
2005-06-23 14:20:00,29.09,29.1,29.03,29.03,46700.0,15.1571,15.1623,15.1258,15.1258,46700.0
2005-06-23 14:30:00,29.03,29.04,29.0,29.03,78900.0,15.1258,15.131,15.1102,15.1258,78900.0
2005-06-23 14:40:00,29.03,29.04,28.99,29.0,52200.0,15.1258,15.131,15.105,15.1102,52200.0
2005-06-23 14:50:00,29.02,29.02,28.97,29.01,128500.0,15.1206,15.1206,15.0946,15.1154,128500.0
2005-06-23 15:00:00,29.01,29.01,28.91,28.95,93000.0,15.1154,15.1154,15.0633,15.0841,93000.0
2005-06-23 15:10:00,28.95,29.0,28.93,29.0,69800.0,15.0841,15.1102,15.0737,15.1102,69800.0
2005-06-23 15:20:00,28.99,29.0,28.93,28.97,97000.0,15.105,15.1102,15.0737,15.0946,97000.0
2005-06-23 15:30:00,28.97,29.01,28.95,29.01,86900.0,15.0946,15.1154,15.0841,15.1154,86900.0
2005-06-23 15:40:00,29.01,29.02,28.97,29.01,124800.0,15.1154,15.1206,15.0946,15.1154,124800.0
2005-06-23 15:50:00,29.02,29.02,28.9,28.9,177100.0,15.1206,15.1206,15.0581,15.0581,177100.0
2005-06-24 09:30:00,28.32,28.93,28.32,28.91,164400.0,14.7559,15.0737,14.7559,15.0633,164400.0
2005-06-24 09:40:00,28.91,29.0,28.86,29.0,81400.0,15.0633,15.1102,15.0373,15.1102,81400.0
2005-06-24 09:50:00,29.0,29.01,28.94,29.0,60800.0,15.1102,15.1154,15.0789,15.1102,60800.0
2005-06-24 10:00:00,29.0,29.04,28.97,28.99,60500.0,15.1102,15.131,15.0946,15.105,60500.0
2005-06-24 10:10:00,28.99,29.04,28.96,28.98,74100.0,15.105,15.131,15.0894,15.0998,74100.0
2005-06-24 10:20:00,28.98,29.01,28.97,29.01,63000.0,15.0998,15.1154,15.0946,15.1154,63000.0
2005-06-24 10:30:00,29.01,29.01,28.96,29.0,65600.0,15.1154,15.1154,15.0894,15.1102,65600.0
2005-06-24 10:40:00,29.0,29.08,29.0,29.04,61100.0,15.1102,15.1519,15.1102,15.131,61100.0
2005-06-24 10:50:00,29.05,29.1,29.04,29.09,79900.0,15.1362,15.1623,15.131,15.1571,79900.0
2005-06-24 11:00:00,29.09,29.14,29.07,29.13,60400.0,15.1571,15.1831,15.1467,15.1779,60400.0
2005-06-24 11:10:00,29.13,29.15,29.1,29.13,54400.0,15.1779,15.1884,15.1623,15.1779,54400.0
2005-06-24 11:20:00,29.13,29.13,29.08,29.1,38900.0,15.1779,15.1779,15.1519,15.1623,38900.0
2005-06-24 11:30:00,29.1,29.11,29.01,29.02,53400.0,15.1623,15.1675,15.1154,15.1206,53400.0
2005-06-24 11:40:00,29.02,29.11,29.02,29.11,43800.0,15.1206,15.1675,15.1206,15.1675,43800.0
2005-06-24 11:50:00,29.11,29.15,29.1,29.14,70200.0,15.1675,15.1884,15.1623,15.1831,70200.0
2005-06-24 12:00:00,29.14,29.15,29.1,29.13,96400.0,15.1831,15.1884,15.1623,15.1779,96400.0
2005-06-24 12:10:00,29.13,29.19,29.13,29.18,63400.0,15.1779,15.2092,15.1779,15.204,63400.0
2005-06-24 12:20:00,29.18,29.22,29.17,29.2,98900.0,15.204,15.2248,15.1988,15.2144,98900.0
2005-06-24 12:30:00,29.21,29.22,29.14,29.16,69000.0,15.2196,15.2248,15.1831,15.1936,69000.0
2005-06-24 12:40:00,29.16,29.22,29.16,29.21,78400.0,15.1936,15.2248,15.1936,15.2196,78400.0
2005-06-24 12:50:00,29.21,29.23,29.2,29.2,62800.0,15.2196,15.23,15.2144,15.2144,62800.0
2005-06-24 13:00:00,29.2,29.22,29.17,29.17,55100.0,15.2144,15.2248,15.1988,15.1988,55100.0
2005-06-24 13:10:00,29.17,29.18,29.14,29.17,43700.0,15.1988,15.204,15.1831,15.1988,43700.0
2005-06-24 13:20:00,29.18,29.22,29.18,29.21,74000.0,15.204,15.2248,15.204,15.2196,74000.0
2005-06-24 13:30:00,29.21,29.22,29.15,29.2,82600.0,15.2196,15.2248,15.1884,15.2144,82600.0
2005-06-24 13:40:00,29.19,29.2,29.13,29.15,124100.0,15.2092,15.2144,15.1779,15.1884,124100.0
2005-06-24 13:50:00,29.16,29.18,29.15,29.15,60500.0,15.1936,15.204,15.1884,15.1884,60500.0
2005-06-24 14:00:00,29.15,29.17,29.11,29.16,154200.0,15.1884,15.1988,15.1675,15.1936,154200.0
2005-06-24 14:10:00,29.17,29.21,29.15,29.18,68700.0,15.1988,15.2196,15.1884,15.204,68700.0
2005-06-24 14:20:00,29.18,29.18,29.16,29.17,63100.0,15.204,15.204,15.1936,15.1988,63100.0
2005-06-24 14:30:00,29.18,29.2,29.17,29.18,46900.0,15.204,15.2144,15.1988,15.204,46900.0
2005-06-24 14:40:00,29.17,29.19,29.16,29.17,62300.0,15.1988,15.2092,15.1936,15.1988,62300.0
2005-06-24 14:50:00,29.17,29.17,29.1,29.12,102300.0,15.1988,15.1988,15.1623,15.1727,102300.0
2005-06-24 15:00:00,29.12,29.18,29.12,29.17,111900.0,15.1727,15.204,15.1727,15.1988,111900.0
2005-06-24 15:10:00,29.17,29.19,29.17,29.19,147900.0,15.1988,15.2092,15.1988,15.2092,147900.0
2005-06-24 15:20:00,29.19,29.21,29.12,29.16,103400.0,15.2092,15.2196,15.1727,15.1936,103400.0
2005-06-24 15:30:00,29.22,29.25,29.14,29.17,209600.0,15.2248,15.2405,15.1831,15.1988,209600.0
2005-06-24 15:40:00,29.17,29.21,29.15,29.18,191700.0,15.1988,15.2196,15.1884,15.204,191700.0
2005-06-24 15:50:00,29.18,29.19,29.09,29.09,165200.0,15.204,15.2092,15.1571,15.1571,165200.0
2005-06-27 09:30:00,29.15,29.27,29.15,29.2,220100.0,15.1884,15.2509,15.1884,15.2144,220100.0
2005-06-27 09:40:00,29.2,29.25,29.17,29.22,90400.0,15.2144,15.2405,15.1988,15.2248,90400.0
2005-06-27 09:50:00,29.22,29.27,29.2,29.26,113200.0,15.2248,15.2509,15.2144,15.2457,113200.0
2005-06-27 10:00:00,29.26,29.32,29.25,29.3,157200.0,15.2457,15.2769,15.2405,15.2665,157200.0
2005-06-27 10:10:00,29.3,29.35,29.3,29.34,92600.0,15.2665,15.2926,15.2665,15.2874,92600.0
2005-06-27 10:20:00,29.35,29.35,29.32,29.32,88600.0,15.2926,15.2926,15.2769,15.2769,88600.0
2005-06-27 10:30:00,29.32,29.33,29.3,29.3,109500.0,15.2769,15.2821,15.2665,15.2665,109500.0
2005-06-27 10:40:00,29.3,29.32,29.29,29.32,73000.0,15.2665,15.2769,15.2613,15.2769,73000.0
2005-06-27 10:50:00,29.31,29.33,29.3,29.31,57600.0,15.2717,15.2821,15.2665,15.2717,57600.0
2005-06-27 11:00:00,29.31,29.32,29.29,29.3,66300.0,15.2717,15.2769,15.2613,15.2665,66300.0
2005-06-27 11:10:00,29.3,29.33,29.28,29.33,64400.0,15.2665,15.2821,15.2561,15.2821,64400.0
2005-06-27 11:20:00,29.32,29.34,29.3,29.34,68300.0,15.2769,15.2874,15.2665,15.2874,68300.0
2005-06-27 11:30:00,29.33,29.33,29.29,29.29,64300.0,15.2821,15.2821,15.2613,15.2613,64300.0
2005-06-27 11:40:00,29.29,29.32,29.28,29.31,57600.0,15.2613,15.2769,15.2561,15.2717,57600.0
2005-06-27 11:50:00,29.31,29.32,29.29,29.3,53400.0,15.2717,15.2769,15.2613,15.2665,53400.0
2005-06-27 12:00:00,29.3,29.33,29.29,29.31,59800.0,15.2665,15.2821,15.2613,15.2717,59800.0
2005-06-27 12:10:00,29.32,29.35,29.3,29.32,42600.0,15.2769,15.2926,15.2665,15.2769,42600.0
2005-06-27 12:20:00,29.31,29.33,29.3,29.31,37800.0,15.2717,15.2821,15.2665,15.2717,37800.0
2005-06-27 12:30:00,29.3,29.34,29.3,29.33,51600.0,15.2665,15.2874,15.2665,15.2821,51600.0
2005-06-27 12:40:00,29.32,29.34,29.32,29.32,53100.0,15.2769,15.2874,15.2769,15.2769,53100.0
2005-06-27 12:50:00,29.32,29.33,29.31,29.31,35900.0,15.2769,15.2821,15.2717,15.2717,35900.0
2005-06-27 13:00:00,29.31,29.32,29.3,29.31,29300.0,15.2717,15.2769,15.2665,15.2717,29300.0
2005-06-27 13:10:00,29.31,29.32,29.3,29.3,22300.0,15.2717,15.2769,15.2665,15.2665,22300.0
2005-06-27 13:20:00,29.3,29.32,29.3,29.3,46200.0,15.2665,15.2769,15.2665,15.2665,46200.0
2005-06-27 13:30:00,29.3,29.31,29.3,29.3,31000.0,15.2665,15.2717,15.2665,15.2665,31000.0
2005-06-27 13:40:00,29.3,29.32,29.3,29.32,67200.0,15.2665,15.2769,15.2665,15.2769,67200.0
2005-06-27 13:50:00,29.32,29.33,29.3,29.3,65700.0,15.2769,15.2821,15.2665,15.2665,65700.0
2005-06-27 14:00:00,29.3,29.35,29.3,29.34,108700.0,15.2665,15.2926,15.2665,15.2874,108700.0
2005-06-27 14:10:00,29.34,29.36,29.32,29.32,46700.0,15.2874,15.2978,15.2769,15.2769,46700.0
2005-06-27 14:20:00,29.32,29.35,29.32,29.33,42800.0,15.2769,15.2926,15.2769,15.2821,42800.0
2005-06-27 14:30:00,29.33,29.37,29.33,29.34,82200.0,15.2821,15.303,15.2821,15.2874,82200.0
2005-06-27 14:40:00,29.33,29.36,29.33,29.34,131300.0,15.2821,15.2978,15.2821,15.2874,131300.0
2005-06-27 14:50:00,29.35,29.35,29.32,29.33,94400.0,15.2926,15.2926,15.2769,15.2821,94400.0
2005-06-27 15:00:00,29.33,29.36,29.31,29.36,120200.0,15.2821,15.2978,15.2717,15.2978,120200.0
2005-06-27 15:10:00,29.37,29.38,29.34,29.37,103900.0,15.303,15.3082,15.2874,15.303,103900.0
2005-06-27 15:20:00,29.37,29.39,29.33,29.35,96900.0,15.303,15.3134,15.2821,15.2926,96900.0
2005-06-27 15:30:00,29.35,29.36,29.33,29.33,135600.0,15.2926,15.2978,15.2821,15.2821,135600.0
2005-06-27 15:40:00,29.32,29.34,29.29,29.31,188300.0,15.2769,15.2874,15.2613,15.2717,188300.0
2005-06-27 15:50:00,29.32,29.32,29.3,29.31,135200.0,15.2769,15.2769,15.2665,15.2717,135200.0
2005-06-28 09:30:00,29.05,29.09,29.05,29.08,250100.0,15.2915,15.3125,15.2915,15.3073,250100.0
2005-06-28 09:40:00,29.08,29.22,29.06,29.17,75800.0,15.3073,15.381,15.2968,15.3547,75800.0
2005-06-28 09:50:00,29.18,29.2,29.16,29.18,71400.0,15.3599,15.3705,15.3494,15.3599,71400.0
2005-06-28 10:00:00,29.18,29.21,29.15,29.16,125200.0,15.3599,15.3757,15.3441,15.3494,125200.0
2005-06-28 10:10:00,29.17,29.24,29.16,29.21,52000.0,15.3547,15.3915,15.3494,15.3757,52000.0
2005-06-28 10:20:00,29.21,29.25,29.21,29.23,35400.0,15.3757,15.3968,15.3757,15.3862,35400.0
2005-06-28 10:30:00,29.24,29.28,29.22,29.27,173200.0,15.3915,15.4126,15.381,15.4073,173200.0
2005-06-28 10:40:00,29.27,29.29,29.25,29.27,47500.0,15.4073,15.4178,15.3968,15.4073,47500.0
2005-06-28 10:50:00,29.27,29.3,29.25,29.26,40600.0,15.4073,15.4231,15.3968,15.402,40600.0
2005-06-28 11:00:00,29.27,29.27,29.24,29.27,51900.0,15.4073,15.4073,15.3915,15.4073,51900.0
2005-06-28 11:10:00,29.27,29.28,29.23,29.24,46100.0,15.4073,15.4126,15.3862,15.3915,46100.0
2005-06-28 11:20:00,29.22,29.28,29.22,29.22,106800.0,15.381,15.4126,15.381,15.381,106800.0
2005-06-28 11:30:00,29.22,29.29,29.22,29.25,95600.0,15.381,15.4178,15.381,15.3968,95600.0
2005-06-28 11:40:00,29.25,29.26,29.2,29.22,79100.0,15.3968,15.402,15.3705,15.381,79100.0
2005-06-28 11:50:00,29.22,29.23,29.18,29.22,45600.0,15.381,15.3862,15.3599,15.381,45600.0
2005-06-28 12:00:00,29.21,29.25,29.21,29.24,48800.0,15.3757,15.3968,15.3757,15.3915,48800.0
2005-06-28 12:10:00,29.24,29.25,29.22,29.22,75300.0,15.3915,15.3968,15.381,15.381,75300.0
2005-06-28 12:20:00,29.23,29.25,29.22,29.23,61200.0,15.3862,15.3968,15.381,15.3862,61200.0
2005-06-28 12:30:00,29.23,29.26,29.23,29.24,67300.0,15.3862,15.402,15.3862,15.3915,67300.0
2005-06-28 12:40:00,29.25,29.26,29.23,29.25,47400.0,15.3968,15.402,15.3862,15.3968,47400.0
2005-06-28 12:50:00,29.25,29.26,29.24,29.25,52600.0,15.3968,15.402,15.3915,15.3968,52600.0
2005-06-28 13:00:00,29.24,29.25,29.22,29.23,59300.0,15.3915,15.3968,15.381,15.3862,59300.0
2005-06-28 13:10:00,29.22,29.25,29.22,29.24,96400.0,15.381,15.3968,15.381,15.3915,96400.0
2005-06-28 13:20:00,29.24,29.26,29.23,29.25,92000.0,15.3915,15.402,15.3862,15.3968,92000.0
2005-06-28 13:30:00,29.25,29.27,29.22,29.22,46100.0,15.3968,15.4073,15.381,15.381,46100.0
2005-06-28 13:40:00,29.22,29.24,29.2,29.22,47900.0,15.381,15.3915,15.3705,15.381,47900.0
2005-06-28 13:50:00,29.23,29.26,29.22,29.23,115700.0,15.3862,15.402,15.381,15.3862,115700.0
2005-06-28 14:00:00,29.23,29.25,29.22,29.23,45600.0,15.3862,15.3968,15.381,15.3862,45600.0
2005-06-28 14:10:00,29.23,29.23,29.2,29.21,55200.0,15.3862,15.3862,15.3705,15.3757,55200.0
2005-06-28 14:20:00,29.21,29.25,29.18,29.18,87200.0,15.3757,15.3968,15.3599,15.3599,87200.0
2005-06-28 14:30:00,29.19,29.2,29.17,29.18,56800.0,15.3652,15.3705,15.3547,15.3599,56800.0
2005-06-28 14:40:00,29.18,29.23,29.18,29.22,72800.0,15.3599,15.3862,15.3599,15.381,72800.0
2005-06-28 14:50:00,29.21,29.21,29.17,29.2,89100.0,15.3757,15.3757,15.3547,15.3705,89100.0
2005-06-28 15:00:00,29.19,29.2,29.18,29.19,98100.0,15.3652,15.3705,15.3599,15.3652,98100.0
2005-06-28 15:10:00,29.2,29.2,29.18,29.18,61400.0,15.3705,15.3705,15.3599,15.3599,61400.0
2005-06-28 15:20:00,29.18,29.2,29.16,29.2,70500.0,15.3599,15.3705,15.3494,15.3705,70500.0
2005-06-28 15:30:00,29.21,29.27,29.19,29.26,126500.0,15.3757,15.4073,15.3652,15.402,126500.0
2005-06-28 15:40:00,29.26,29.27,29.24,29.26,185400.0,15.402,15.4073,15.3915,15.402,185400.0
2005-06-28 15:50:00,29.26,29.26,29.24,29.25,115800.0,15.402,15.402,15.3915,15.3968,115800.0
2005-06-29 09:30:00,29.39,29.43,29.36,29.43,157400.0,15.4705,15.4915,15.4547,15.4915,157400.0
2005-06-29 09:40:00,29.44,29.47,29.39,29.43,159100.0,15.4968,15.5126,15.4705,15.4915,159100.0
2005-06-29 09:50:00,29.44,29.44,29.37,29.37,88200.0,15.4968,15.4968,15.4599,15.4599,88200.0
2005-06-29 10:00:00,29.37,29.41,29.34,29.35,171400.0,15.4599,15.481,15.4441,15.4494,171400.0
2005-06-29 10:10:00,29.35,29.42,29.35,29.42,233400.0,15.4494,15.4863,15.4494,15.4863,233400.0
2005-06-29 10:20:00,29.41,29.42,29.38,29.4,58700.0,15.481,15.4863,15.4652,15.4757,58700.0
2005-06-29 10:30:00,29.38,29.44,29.38,29.41,112000.0,15.4652,15.4968,15.4652,15.481,112000.0
2005-06-29 10:40:00,29.41,29.45,29.41,29.45,53300.0,15.481,15.502,15.481,15.502,53300.0
2005-06-29 10:50:00,29.45,29.49,29.44,29.47,75900.0,15.502,15.5231,15.4968,15.5126,75900.0
2005-06-29 11:00:00,29.46,29.49,29.45,29.45,53200.0,15.5073,15.5231,15.502,15.502,53200.0
2005-06-29 11:10:00,29.44,29.45,29.42,29.44,50500.0,15.4968,15.502,15.4863,15.4968,50500.0
2005-06-29 11:20:00,29.44,29.44,29.42,29.42,77200.0,15.4968,15.4968,15.4863,15.4863,77200.0
2005-06-29 11:30:00,29.43,29.46,29.42,29.44,108900.0,15.4915,15.5073,15.4863,15.4968,108900.0
2005-06-29 11:40:00,29.46,29.46,29.43,29.45,67800.0,15.5073,15.5073,15.4915,15.502,67800.0
2005-06-29 11:50:00,29.45,29.49,29.44,29.45,122000.0,15.502,15.5231,15.4968,15.502,122000.0
2005-06-29 12:00:00,29.45,29.48,29.45,29.48,39900.0,15.502,15.5178,15.502,15.5178,39900.0
2005-06-29 12:10:00,29.48,29.55,29.48,29.51,192400.0,15.5178,15.5547,15.5178,15.5336,192400.0
2005-06-29 12:20:00,29.51,29.59,29.51,29.58,98700.0,15.5336,15.5757,15.5336,15.5705,98700.0
2005-06-29 12:30:00,29.58,29.59,29.57,29.58,61900.0,15.5705,15.5757,15.5652,15.5705,61900.0
2005-06-29 12:40:00,29.57,29.6,29.57,29.6,85100.0,15.5652,15.581,15.5652,15.581,85100.0
2005-06-29 12:50:00,29.6,29.61,29.54,29.56,63100.0,15.581,15.5863,15.5494,15.5599,63100.0
2005-06-29 13:00:00,29.57,29.59,29.55,29.58,63700.0,15.5652,15.5757,15.5547,15.5705,63700.0
2005-06-29 13:10:00,29.58,29.59,29.55,29.57,91500.0,15.5705,15.5757,15.5547,15.5652,91500.0
2005-06-29 13:20:00,29.58,29.58,29.56,29.58,64800.0,15.5705,15.5705,15.5599,15.5705,64800.0
2005-06-29 13:30:00,29.57,29.59,29.54,29.59,78800.0,15.5652,15.5757,15.5494,15.5757,78800.0
2005-06-29 13:40:00,29.58,29.58,29.51,29.52,78400.0,15.5705,15.5705,15.5336,15.5389,78400.0
2005-06-29 13:50:00,29.52,29.54,29.49,29.51,69100.0,15.5389,15.5494,15.5231,15.5336,69100.0
2005-06-29 14:00:00,29.5,29.51,29.46,29.47,85300.0,15.5284,15.5336,15.5073,15.5126,85300.0
2005-06-29 14:10:00,29.48,29.49,29.46,29.47,66400.0,15.5178,15.5231,15.5073,15.5126,66400.0
2005-06-29 14:20:00,29.46,29.48,29.45,29.46,40400.0,15.5073,15.5178,15.502,15.5073,40400.0
2005-06-29 14:30:00,29.47,29.51,29.46,29.49,75700.0,15.5126,15.5336,15.5073,15.5231,75700.0
2005-06-29 14:40:00,29.5,29.52,29.47,29.48,71700.0,15.5284,15.5389,15.5126,15.5178,71700.0
2005-06-29 14:50:00,29.47,29.49,29.45,29.47,135700.0,15.5126,15.5231,15.502,15.5126,135700.0
2005-06-29 15:00:00,29.47,29.49,29.45,29.45,119300.0,15.5126,15.5231,15.502,15.502,119300.0
2005-06-29 15:10:00,29.46,29.46,29.42,29.43,98100.0,15.5073,15.5073,15.4863,15.4915,98100.0
2005-06-29 15:20:00,29.44,29.44,29.4,29.42,150900.0,15.4968,15.4968,15.4757,15.4863,150900.0
2005-06-29 15:30:00,29.41,29.46,29.41,29.43,119800.0,15.481,15.5073,15.481,15.4915,119800.0
2005-06-29 15:40:00,29.42,29.43,29.38,29.4,157400.0,15.4863,15.4915,15.4652,15.4757,157400.0
2005-06-29 15:50:00,29.4,29.42,29.38,29.38,216200.0,15.4757,15.4863,15.4652,15.4652,216200.0
2005-06-30 09:30:00,29.6,29.65,29.5,29.61,426600.0,15.581,15.6073,15.5284,15.5863,426600.0
2005-06-30 09:40:00,29.64,29.72,29.61,29.67,233400.0,15.6021,15.6442,15.5863,15.6179,233400.0
2005-06-30 09:50:00,29.67,29.72,29.62,29.67,180000.0,15.6179,15.6442,15.5915,15.6179,180000.0
2005-06-30 10:00:00,29.66,29.68,29.64,29.66,187200.0,15.6126,15.6231,15.6021,15.6126,187200.0
2005-06-30 10:10:00,29.67,29.69,29.63,29.63,113400.0,15.6179,15.6284,15.5968,15.5968,113400.0
2005-06-30 10:20:00,29.61,29.62,29.55,29.55,111100.0,15.5863,15.5915,15.5547,15.5547,111100.0
2005-06-30 10:30:00,29.56,29.56,29.51,29.52,85300.0,15.5599,15.5599,15.5336,15.5389,85300.0
2005-06-30 10:40:00,29.52,29.54,29.5,29.5,79100.0,15.5389,15.5494,15.5284,15.5284,79100.0
2005-06-30 10:50:00,29.5,29.5,29.4,29.45,120300.0,15.5284,15.5284,15.4757,15.502,120300.0
2005-06-30 11:00:00,29.45,29.45,29.35,29.41,101100.0,15.502,15.502,15.4494,15.481,101100.0
2005-06-30 11:10:00,29.4,29.41,29.33,29.34,75900.0,15.4757,15.481,15.4389,15.4441,75900.0
2005-06-30 11:20:00,29.34,29.37,29.33,29.37,153200.0,15.4441,15.4599,15.4389,15.4599,153200.0
2005-06-30 11:30:00,29.38,29.39,29.35,29.39,95700.0,15.4652,15.4705,15.4494,15.4705,95700.0
2005-06-30 11:40:00,29.39,29.4,29.37,29.39,103100.0,15.4705,15.4757,15.4599,15.4705,103100.0
2005-06-30 11:50:00,29.4,29.4,29.35,29.37,91900.0,15.4757,15.4757,15.4494,15.4599,91900.0
2005-06-30 12:00:00,29.36,29.38,29.3,29.3,126100.0,15.4547,15.4652,15.4231,15.4231,126100.0
2005-06-30 12:10:00,29.31,29.37,29.28,29.36,74900.0,15.4284,15.4599,15.4126,15.4547,74900.0
2005-06-30 12:20:00,29.36,29.38,29.35,29.37,72000.0,15.4547,15.4652,15.4494,15.4599,72000.0
2005-06-30 12:30:00,29.37,29.38,29.35,29.37,118400.0,15.4599,15.4652,15.4494,15.4599,118400.0
2005-06-30 12:40:00,29.36,29.37,29.33,29.36,123100.0,15.4547,15.4599,15.4389,15.4547,123100.0
2005-06-30 12:50:00,29.35,29.37,29.34,29.37,52300.0,15.4494,15.4599,15.4441,15.4599,52300.0
2005-06-30 13:00:00,29.37,29.38,29.36,29.38,73900.0,15.4599,15.4652,15.4547,15.4652,73900.0
2005-06-30 13:10:00,29.37,29.38,29.35,29.35,65000.0,15.4599,15.4652,15.4494,15.4494,65000.0
2005-06-30 13:20:00,29.35,29.37,29.35,29.35,38200.0,15.4494,15.4599,15.4494,15.4494,38200.0
2005-06-30 13:30:00,29.35,29.35,29.31,29.33,80500.0,15.4494,15.4494,15.4284,15.4389,80500.0
2005-06-30 13:40:00,29.33,29.35,29.32,29.35,26500.0,15.4389,15.4494,15.4336,15.4494,26500.0
2005-06-30 13:50:00,29.34,29.42,29.34,29.42,56900.0,15.4441,15.4863,15.4441,15.4863,56900.0
2005-06-30 14:00:00,29.42,29.46,29.41,29.45,97100.0,15.4863,15.5073,15.481,15.502,97100.0
2005-06-30 14:10:00,29.44,29.5,29.4,29.46,105600.0,15.4968,15.5284,15.4757,15.5073,105600.0
2005-06-30 14:20:00,29.44,29.48,29.3,29.34,155000.0,15.4968,15.5178,15.4231,15.4441,155000.0
2005-06-30 14:30:00,29.36,29.37,29.21,29.23,151900.0,15.4547,15.4599,15.3757,15.3862,151900.0
2005-06-30 14:40:00,29.23,29.26,29.2,29.24,152300.0,15.3862,15.402,15.3705,15.3915,152300.0
2005-06-30 14:50:00,29.23,29.34,29.2,29.27,156200.0,15.3862,15.4441,15.3705,15.4073,156200.0
2005-06-30 15:00:00,29.27,29.3,29.22,29.27,119300.0,15.4073,15.4231,15.381,15.4073,119300.0
2005-06-30 15:10:00,29.27,29.39,29.25,29.39,255600.0,15.4073,15.4705,15.3968,15.4705,255600.0
2005-06-30 15:20:00,29.38,29.39,29.29,29.31,213700.0,15.4652,15.4705,15.4178,15.4284,213700.0
2005-06-30 15:30:00,29.31,29.32,29.26,29.28,204400.0,15.4284,15.4336,15.402,15.4126,204400.0
2005-06-30 15:40:00,29.27,29.28,29.22,29.25,205800.0,15.4073,15.4126,15.381,15.3968,205800.0
2005-06-30 15:50:00,29.25,29.25,29.15,29.15,265600.0,15.3968,15.3968,15.3441,15.3441,265600.0
2005-07-01 09:30:00,29.35,29.36,29.26,29.35,166900.0,15.4494,15.4547,15.402,15.4494,166900.0
2005-07-01 09:40:00,29.35,29.38,29.3,29.37,64900.0,15.4494,15.4652,15.4231,15.4599,64900.0
2005-07-01 09:50:00,29.37,29.45,29.36,29.44,87400.0,15.4599,15.502,15.4547,15.4968,87400.0
2005-07-01 10:00:00,29.45,29.51,29.44,29.48,121900.0,15.502,15.5336,15.4968,15.5178,121900.0
2005-07-01 10:10:00,29.47,29.48,29.41,29.43,99500.0,15.5126,15.5178,15.481,15.4915,99500.0
2005-07-01 10:20:00,29.42,29.43,29.3,29.36,132800.0,15.4863,15.4915,15.4231,15.4547,132800.0
2005-07-01 10:30:00,29.35,29.4,29.33,29.37,112600.0,15.4494,15.4757,15.4389,15.4599,112600.0
2005-07-01 10:40:00,29.35,29.36,29.21,29.25,180100.0,15.4494,15.4547,15.3757,15.3968,180100.0
2005-07-01 10:50:00,29.24,29.29,29.21,29.24,127000.0,15.3915,15.4178,15.3757,15.3915,127000.0
2005-07-01 11:00:00,29.25,29.27,29.11,29.15,124600.0,15.3968,15.4073,15.3231,15.3441,124600.0
2005-07-01 11:10:00,29.15,29.21,29.14,29.19,116900.0,15.3441,15.3757,15.3389,15.3652,116900.0
2005-07-01 11:20:00,29.18,29.25,29.18,29.25,119700.0,15.3599,15.3968,15.3599,15.3968,119700.0
2005-07-01 11:30:00,29.24,29.25,29.17,29.17,95200.0,15.3915,15.3968,15.3547,15.3547,95200.0
2005-07-01 11:40:00,29.17,29.23,29.17,29.2,103600.0,15.3547,15.3862,15.3547,15.3705,103600.0
2005-07-01 11:50:00,29.2,29.2,29.16,29.17,162700.0,15.3705,15.3705,15.3494,15.3547,162700.0
2005-07-01 12:00:00,29.17,29.19,29.13,29.14,119400.0,15.3547,15.3652,15.3336,15.3389,119400.0
2005-07-01 12:10:00,29.14,29.17,29.11,29.12,57000.0,15.3389,15.3547,15.3231,15.3283,57000.0
2005-07-01 12:20:00,29.12,29.17,29.12,29.13,50000.0,15.3283,15.3547,15.3283,15.3336,50000.0
2005-07-01 12:30:00,29.12,29.16,29.11,29.14,38400.0,15.3283,15.3494,15.3231,15.3389,38400.0
2005-07-01 12:40:00,29.15,29.15,29.12,29.15,84000.0,15.3441,15.3441,15.3283,15.3441,84000.0
2005-07-01 12:50:00,29.14,29.15,29.1,29.12,87800.0,15.3389,15.3441,15.3178,15.3283,87800.0
2005-07-01 13:00:00,29.12,29.12,29.05,29.09,67200.0,15.3283,15.3283,15.2915,15.3125,67200.0
2005-07-01 13:10:00,29.09,29.13,29.09,29.12,31900.0,15.3125,15.3336,15.3125,15.3283,31900.0
2005-07-01 13:20:00,29.12,29.13,29.09,29.09,57400.0,15.3283,15.3336,15.3125,15.3125,57400.0
2005-07-01 13:30:00,29.08,29.09,29.05,29.06,66400.0,15.3073,15.3125,15.2915,15.2968,66400.0
2005-07-01 13:40:00,29.06,29.06,29.02,29.06,55400.0,15.2968,15.2968,15.2757,15.2968,55400.0
2005-07-01 13:50:00,29.05,29.08,29.04,29.05,66700.0,15.2915,15.3073,15.2862,15.2915,66700.0
2005-07-01 14:00:00,29.04,29.1,29.03,29.09,59400.0,15.2862,15.3178,15.281,15.3125,59400.0
2005-07-01 14:10:00,29.09,29.09,29.03,29.03,66800.0,15.3125,15.3125,15.281,15.281,66800.0
2005-07-01 14:20:00,29.04,29.05,28.99,28.99,110400.0,15.2862,15.2915,15.2599,15.2599,110400.0
2005-07-01 14:30:00,28.99,29.0,28.95,29.0,116600.0,15.2599,15.2652,15.2389,15.2652,116600.0
2005-07-01 14:40:00,29.0,29.02,28.98,29.0,108900.0,15.2652,15.2757,15.2546,15.2652,108900.0
2005-07-01 14:50:00,29.0,29.01,28.94,28.95,118800.0,15.2652,15.2704,15.2336,15.2389,118800.0
2005-07-01 15:00:00,28.96,28.98,28.9,28.94,111600.0,15.2441,15.2546,15.2125,15.2336,111600.0
2005-07-01 15:10:00,28.94,29.0,28.93,28.98,95700.0,15.2336,15.2652,15.2283,15.2546,95700.0
2005-07-01 15:20:00,28.98,29.01,28.95,29.0,67200.0,15.2546,15.2704,15.2389,15.2652,67200.0
2005-07-01 15:30:00,29.01,29.07,29.01,29.04,73100.0,15.2704,15.302,15.2704,15.2862,73100.0
2005-07-01 15:40:00,29.04,29.04,28.98,29.0,162600.0,15.2862,15.2862,15.2546,15.2652,162600.0
2005-07-01 15:50:00,29.0,29.09,28.99,29.07,143900.0,15.2652,15.3125,15.2599,15.302,143900.0
2005-07-05 09:30:00,28.87,28.94,28.85,28.89,211000.0,15.1967,15.2336,15.1862,15.2073,211000.0
2005-07-05 09:40:00,28.89,29.08,28.87,28.99,109200.0,15.2073,15.3073,15.1967,15.2599,109200.0
2005-07-05 09:50:00,28.98,28.99,28.89,28.92,41700.0,15.2546,15.2599,15.2073,15.2231,41700.0
2005-07-05 10:00:00,28.93,28.96,28.89,28.95,42600.0,15.2283,15.2441,15.2073,15.2389,42600.0
2005-07-05 10:10:00,28.96,28.98,28.94,28.96,52600.0,15.2441,15.2546,15.2336,15.2441,52600.0
2005-07-05 10:20:00,28.96,29.03,28.94,29.01,53800.0,15.2441,15.281,15.2336,15.2704,53800.0
2005-07-05 10:30:00,29.01,29.08,29.0,29.04,123100.0,15.2704,15.3073,15.2652,15.2862,123100.0
2005-07-05 10:40:00,29.04,29.11,29.04,29.07,53100.0,15.2862,15.3231,15.2862,15.302,53100.0
2005-07-05 10:50:00,29.07,29.08,29.05,29.08,31200.0,15.302,15.3073,15.2915,15.3073,31200.0
2005-07-05 11:00:00,29.09,29.09,29.02,29.02,60900.0,15.3125,15.3125,15.2757,15.2757,60900.0
2005-07-05 11:10:00,29.01,29.07,29.0,29.06,45400.0,15.2704,15.302,15.2652,15.2968,45400.0
2005-07-05 11:20:00,29.07,29.11,29.06,29.1,41600.0,15.302,15.3231,15.2968,15.3178,41600.0
2005-07-05 11:30:00,29.11,29.13,29.07,29.09,42200.0,15.3231,15.3336,15.302,15.3125,42200.0
2005-07-05 11:40:00,29.08,29.11,29.06,29.06,42500.0,15.3073,15.3231,15.2968,15.2968,42500.0
2005-07-05 11:50:00,29.07,29.1,29.06,29.09,34600.0,15.302,15.3178,15.2968,15.3125,34600.0
2005-07-05 12:00:00,29.08,29.12,29.07,29.11,29700.0,15.3073,15.3283,15.302,15.3231,29700.0
2005-07-05 12:10:00,29.11,29.15,29.11,29.15,24000.0,15.3231,15.3441,15.3231,15.3441,24000.0
2005-07-05 12:20:00,29.15,29.28,29.15,29.28,77600.0,15.3441,15.4126,15.3441,15.4126,77600.0
2005-07-05 12:30:00,29.28,29.36,29.26,29.31,130600.0,15.4126,15.4547,15.402,15.4284,130600.0
2005-07-05 12:40:00,29.31,29.31,29.29,29.3,30600.0,15.4284,15.4284,15.4178,15.4231,30600.0
2005-07-05 12:50:00,29.3,29.3,29.24,29.25,37700.0,15.4231,15.4231,15.3915,15.3968,37700.0
2005-07-05 13:00:00,29.26,29.26,29.22,29.25,28800.0,15.402,15.402,15.381,15.3968,28800.0
2005-07-05 13:10:00,29.24,29.26,29.15,29.16,76600.0,15.3915,15.402,15.3441,15.3494,76600.0
2005-07-05 13:20:00,29.16,29.2,29.15,29.17,39000.0,15.3494,15.3705,15.3441,15.3547,39000.0
2005-07-05 13:30:00,29.17,29.17,29.13,29.16,85300.0,15.3547,15.3547,15.3336,15.3494,85300.0
2005-07-05 13:40:00,29.16,29.2,29.16,29.2,45400.0,15.3494,15.3705,15.3494,15.3705,45400.0
2005-07-05 13:50:00,29.2,29.21,29.19,29.2,31800.0,15.3705,15.3757,15.3652,15.3705,31800.0
2005-07-05 14:00:00,29.18,29.19,29.16,29.17,67300.0,15.3599,15.3652,15.3494,15.3547,67300.0
2005-07-05 14:10:00,29.17,29.17,29.12,29.15,43500.0,15.3547,15.3547,15.3283,15.3441,43500.0
2005-07-05 14:20:00,29.15,29.16,29.12,29.15,58500.0,15.3441,15.3494,15.3283,15.3441,58500.0
2005-07-05 14:30:00,29.15,29.16,29.12,29.15,63300.0,15.3441,15.3494,15.3283,15.3441,63300.0
2005-07-05 14:40:00,29.14,29.16,29.13,29.16,63800.0,15.3389,15.3494,15.3336,15.3494,63800.0
2005-07-05 14:50:00,29.16,29.19,29.13,29.17,154900.0,15.3494,15.3652,15.3336,15.3547,154900.0
2005-07-05 15:00:00,29.18,29.2,29.17,29.17,51600.0,15.3599,15.3705,15.3547,15.3547,51600.0
2005-07-05 15:10:00,29.17,29.19,29.16,29.16,123200.0,15.3547,15.3652,15.3494,15.3494,123200.0
2005-07-05 15:20:00,29.17,29.2,29.16,29.17,89900.0,15.3547,15.3705,15.3494,15.3547,89900.0
2005-07-05 15:30:00,29.18,29.2,29.17,29.18,104000.0,15.3599,15.3705,15.3547,15.3599,104000.0
2005-07-05 15:40:00,29.18,29.22,29.18,29.21,116400.0,15.3599,15.381,15.3599,15.3757,116400.0
2005-07-05 15:50:00,29.22,29.23,29.2,29.22,130500.0,15.381,15.3862,15.3705,15.381,130500.0
2005-07-06 09:30:00,29.26,29.27,29.15,29.21,113300.0,15.402,15.4073,15.3441,15.3757,113300.0
2005-07-06 09:40:00,29.17,29.25,29.17,29.18,95100.0,15.3547,15.3968,15.3547,15.3599,95100.0
2005-07-06 09:50:00,29.2,29.24,29.16,29.22,45700.0,15.3705,15.3915,15.3494,15.381,45700.0
2005-07-06 10:00:00,29.22,29.25,29.21,29.23,55600.0,15.381,15.3968,15.3757,15.3862,55600.0
2005-07-06 10:10:00,29.23,29.23,29.18,29.19,45600.0,15.3862,15.3862,15.3599,15.3652,45600.0
2005-07-06 10:20:00,29.19,29.19,29.15,29.16,51600.0,15.3652,15.3652,15.3441,15.3494,51600.0
2005-07-06 10:30:00,29.16,29.22,29.15,29.22,63900.0,15.3494,15.381,15.3441,15.381,63900.0
2005-07-06 10:40:00,29.23,29.23,29.19,29.22,36200.0,15.3862,15.3862,15.3652,15.381,36200.0
2005-07-06 10:50:00,29.21,29.23,29.2,29.22,37000.0,15.3757,15.3862,15.3705,15.381,37000.0
2005-07-06 11:00:00,29.23,29.23,29.14,29.18,48000.0,15.3862,15.3862,15.3389,15.3599,48000.0
2005-07-06 11:10:00,29.19,29.21,29.16,29.18,42200.0,15.3652,15.3757,15.3494,15.3599,42200.0
2005-07-06 11:20:00,29.17,29.17,29.09,29.1,41500.0,15.3547,15.3547,15.3125,15.3178,41500.0
2005-07-06 11:30:00,29.1,29.22,29.1,29.22,75200.0,15.3178,15.381,15.3178,15.381,75200.0
2005-07-06 11:40:00,29.22,29.23,29.18,29.2,49100.0,15.381,15.3862,15.3599,15.3705,49100.0
2005-07-06 11:50:00,29.2,29.25,29.2,29.24,48600.0,15.3705,15.3968,15.3705,15.3915,48600.0
2005-07-06 12:00:00,29.25,29.27,29.24,29.26,64800.0,15.3968,15.4073,15.3915,15.402,64800.0
2005-07-06 12:10:00,29.26,29.26,29.24,29.25,63500.0,15.402,15.402,15.3915,15.3968,63500.0
2005-07-06 12:20:00,29.25,29.26,29.18,29.2,45700.0,15.3968,15.402,15.3599,15.3705,45700.0
2005-07-06 12:30:00,29.2,29.2,29.11,29.13,50500.0,15.3705,15.3705,15.3231,15.3336,50500.0
2005-07-06 12:40:00,29.13,29.14,29.11,29.14,52800.0,15.3336,15.3389,15.3231,15.3389,52800.0
2005-07-06 12:50:00,29.14,29.15,29.12,29.13,24200.0,15.3389,15.3441,15.3283,15.3336,24200.0
2005-07-06 13:00:00,29.14,29.16,29.13,29.16,33900.0,15.3389,15.3494,15.3336,15.3494,33900.0
2005-07-06 13:10:00,29.16,29.16,29.12,29.13,39600.0,15.3494,15.3494,15.3283,15.3336,39600.0
2005-07-06 13:20:00,29.12,29.15,29.12,29.14,17800.0,15.3283,15.3441,15.3283,15.3389,17800.0
2005-07-06 13:30:00,29.14,29.16,29.12,29.12,23500.0,15.3389,15.3494,15.3283,15.3283,23500.0
2005-07-06 13:40:00,29.13,29.13,29.1,29.1,28000.0,15.3336,15.3336,15.3178,15.3178,28000.0
2005-07-06 13:50:00,29.1,29.15,29.1,29.15,65300.0,15.3178,15.3441,15.3178,15.3441,65300.0
2005-07-06 14:00:00,29.15,29.15,29.09,29.1,65300.0,15.3441,15.3441,15.3125,15.3178,65300.0
2005-07-06 14:10:00,29.1,29.11,29.09,29.1,51000.0,15.3178,15.3231,15.3125,15.3178,51000.0
2005-07-06 14:20:00,29.1,29.11,29.0,29.01,122100.0,15.3178,15.3231,15.2652,15.2704,122100.0
2005-07-06 14:30:00,29.0,29.02,28.95,28.95,118400.0,15.2652,15.2757,15.2389,15.2389,118400.0
2005-07-06 14:40:00,28.96,28.96,28.93,28.94,77400.0,15.2441,15.2441,15.2283,15.2336,77400.0
2005-07-06 14:50:00,28.93,28.96,28.93,28.94,88600.0,15.2283,15.2441,15.2283,15.2336,88600.0
2005-07-06 15:00:00,28.94,28.97,28.94,28.97,101600.0,15.2336,15.2494,15.2336,15.2494,101600.0
2005-07-06 15:10:00,28.97,28.99,28.93,28.95,126200.0,15.2494,15.2599,15.2283,15.2389,126200.0
2005-07-06 15:20:00,28.95,28.99,28.92,28.98,104200.0,15.2389,15.2599,15.2231,15.2546,104200.0
2005-07-06 15:30:00,28.97,28.98,28.95,28.96,143000.0,15.2494,15.2546,15.2389,15.2441,143000.0
2005-07-06 15:40:00,28.96,28.96,28.87,28.89,203200.0,15.2441,15.2441,15.1967,15.2073,203200.0
2005-07-06 15:50:00,28.89,28.91,28.85,28.89,264800.0,15.2073,15.2178,15.1862,15.2073,264800.0
2005-07-07 09:30:00,28.57,29.25,27.77,28.58,227000.0,15.0388,15.3968,14.6177,15.0441,227000.0
2005-07-07 09:40:00,28.58,28.73,28.5,28.56,83400.0,15.0441,15.123,15.002,15.0336,83400.0
2005-07-07 09:50:00,28.59,28.68,28.5,28.51,189300.0,15.0494,15.0967,15.002,15.0072,189300.0
2005-07-07 10:00:00,28.51,28.65,28.5,28.58,151800.0,15.0072,15.0809,15.002,15.0441,151800.0
2005-07-07 10:10:00,28.58,28.61,28.54,28.56,93600.0,15.0441,15.0599,15.023,15.0336,93600.0
2005-07-07 10:20:00,28.55,28.63,28.54,28.61,135300.0,15.0283,15.0704,15.023,15.0599,135300.0
2005-07-07 10:30:00,28.6,28.64,28.57,28.63,116100.0,15.0546,15.0757,15.0388,15.0704,116100.0
2005-07-07 10:40:00,28.64,28.68,28.61,28.67,121700.0,15.0757,15.0967,15.0599,15.0915,121700.0
2005-07-07 10:50:00,28.68,28.69,28.62,28.67,157100.0,15.0967,15.102,15.0651,15.0915,157100.0
2005-07-07 11:00:00,28.66,28.68,28.64,28.68,92000.0,15.0862,15.0967,15.0757,15.0967,92000.0
2005-07-07 11:10:00,28.68,28.75,28.68,28.72,81700.0,15.0967,15.1336,15.0967,15.1178,81700.0
2005-07-07 11:20:00,28.72,28.81,28.71,28.81,84500.0,15.1178,15.1652,15.1125,15.1652,84500.0
2005-07-07 11:30:00,28.82,28.82,28.76,28.8,84100.0,15.1704,15.1704,15.1388,15.1599,84100.0
2005-07-07 11:40:00,28.8,28.82,28.73,28.74,126200.0,15.1599,15.1704,15.123,15.1283,126200.0
2005-07-07 11:50:00,28.75,28.84,28.74,28.84,82700.0,15.1336,15.181,15.1283,15.181,82700.0
2005-07-07 12:00:00,28.84,28.86,28.79,28.83,74700.0,15.181,15.1915,15.1546,15.1757,74700.0
2005-07-07 12:10:00,28.83,28.89,28.83,28.88,57100.0,15.1757,15.2073,15.1757,15.202,57100.0
2005-07-07 12:20:00,28.88,28.93,28.87,28.93,79000.0,15.202,15.2283,15.1967,15.2283,79000.0
2005-07-07 12:30:00,28.93,29.03,28.93,29.03,211200.0,15.2283,15.281,15.2283,15.281,211200.0
2005-07-07 12:40:00,29.03,29.03,28.99,29.02,140600.0,15.281,15.281,15.2599,15.2757,140600.0
2005-07-07 12:50:00,29.01,29.03,28.97,28.98,64800.0,15.2704,15.281,15.2494,15.2546,64800.0
2005-07-07 13:00:00,28.98,29.02,28.98,29.01,58400.0,15.2546,15.2757,15.2546,15.2704,58400.0
2005-07-07 13:10:00,29.02,29.02,29.0,29.0,43300.0,15.2757,15.2757,15.2652,15.2652,43300.0
2005-07-07 13:20:00,29.01,29.01,29.0,29.0,36200.0,15.2704,15.2704,15.2652,15.2652,36200.0
2005-07-07 13:30:00,29.01,29.02,28.99,29.01,34200.0,15.2704,15.2757,15.2599,15.2704,34200.0
2005-07-07 13:40:00,29.01,29.06,29.0,29.03,116600.0,15.2704,15.2968,15.2652,15.281,116600.0
2005-07-07 13:50:00,29.01,29.07,29.01,29.05,88700.0,15.2704,15.302,15.2704,15.2915,88700.0
2005-07-07 14:00:00,29.06,29.06,28.99,29.0,123800.0,15.2968,15.2968,15.2599,15.2652,123800.0
2005-07-07 14:10:00,29.0,29.0,28.95,28.96,118600.0,15.2652,15.2652,15.2389,15.2441,118600.0
2005-07-07 14:20:00,28.97,28.97,28.93,28.94,46200.0,15.2494,15.2494,15.2283,15.2336,46200.0
2005-07-07 14:30:00,28.94,28.94,28.9,28.91,78600.0,15.2336,15.2336,15.2125,15.2178,78600.0
2005-07-07 14:40:00,28.9,28.91,28.87,28.89,126800.0,15.2125,15.2178,15.1967,15.2073,126800.0
2005-07-07 14:50:00,28.88,28.95,28.87,28.93,77100.0,15.202,15.2389,15.1967,15.2283,77100.0
2005-07-07 15:00:00,28.94,29.05,28.94,29.0,105400.0,15.2336,15.2915,15.2336,15.2652,105400.0
2005-07-07 15:10:00,29.0,29.0,28.95,28.99,109800.0,15.2652,15.2652,15.2389,15.2599,109800.0
2005-07-07 15:20:00,28.99,29.0,28.97,29.0,82000.0,15.2599,15.2652,15.2494,15.2652,82000.0
2005-07-07 15:30:00,28.99,29.02,28.96,28.99,125600.0,15.2599,15.2757,15.2441,15.2599,125600.0
2005-07-07 15:40:00,28.98,29.01,28.97,28.98,153900.0,15.2546,15.2704,15.2494,15.2546,153900.0
2005-07-07 15:50:00,28.99,29.0,28.97,28.97,155000.0,15.2599,15.2652,15.2494,15.2494,155000.0
2005-07-08 09:30:00,28.96,29.04,28.85,29.04,120700.0,15.2441,15.2862,15.1862,15.2862,120700.0
2005-07-08 09:40:00,29.03,29.1,29.02,29.1,82700.0,15.281,15.3178,15.2757,15.3178,82700.0
2005-07-08 09:50:00,29.1,29.1,29.01,29.03,38500.0,15.3178,15.3178,15.2704,15.281,38500.0
2005-07-08 10:00:00,29.03,29.08,29.02,29.07,103800.0,15.281,15.3073,15.2757,15.302,103800.0
2005-07-08 10:10:00,29.07,29.19,29.06,29.16,95200.0,15.302,15.3652,15.2968,15.3494,95200.0
2005-07-08 10:20:00,29.16,29.19,29.12,29.13,170100.0,15.3494,15.3652,15.3283,15.3336,170100.0
2005-07-08 10:30:00,29.13,29.18,29.11,29.17,111000.0,15.3336,15.3599,15.3231,15.3547,111000.0
2005-07-08 10:40:00,29.17,29.23,29.16,29.23,54600.0,15.3547,15.3862,15.3494,15.3862,54600.0
2005-07-08 10:50:00,29.23,29.24,29.18,29.21,91600.0,15.3862,15.3915,15.3599,15.3757,91600.0
2005-07-08 11:00:00,29.22,29.22,29.16,29.17,55700.0,15.381,15.381,15.3494,15.3547,55700.0
2005-07-08 11:10:00,29.16,29.22,29.16,29.2,51200.0,15.3494,15.381,15.3494,15.3705,51200.0
2005-07-08 11:20:00,29.21,29.23,29.18,29.2,49500.0,15.3757,15.3862,15.3599,15.3705,49500.0
2005-07-08 11:30:00,29.19,29.23,29.19,29.22,35600.0,15.3652,15.3862,15.3652,15.381,35600.0
2005-07-08 11:40:00,29.22,29.23,29.2,29.21,28000.0,15.381,15.3862,15.3705,15.3757,28000.0
2005-07-08 11:50:00,29.22,29.24,29.21,29.24,24300.0,15.381,15.3915,15.3757,15.3915,24300.0
2005-07-08 12:00:00,29.24,29.3,29.24,29.26,89900.0,15.3915,15.4231,15.3915,15.402,89900.0
2005-07-08 12:10:00,29.26,29.31,29.2,29.23,87100.0,15.402,15.4284,15.3705,15.3862,87100.0
2005-07-08 12:20:00,29.23,29.29,29.23,29.29,31400.0,15.3862,15.4178,15.3862,15.4178,31400.0
2005-07-08 12:30:00,29.28,29.35,29.28,29.3,75500.0,15.4126,15.4494,15.4126,15.4231,75500.0
2005-07-08 12:40:00,29.3,29.34,29.3,29.32,24500.0,15.4231,15.4441,15.4231,15.4336,24500.0
2005-07-08 12:50:00,29.33,29.34,29.3,29.32,29100.0,15.4389,15.4441,15.4231,15.4336,29100.0
2005-07-08 13:00:00,29.33,29.33,29.27,29.3,43400.0,15.4389,15.4389,15.4073,15.4231,43400.0
2005-07-08 13:10:00,29.3,29.3,29.27,29.27,31200.0,15.4231,15.4231,15.4073,15.4073,31200.0
2005-07-08 13:20:00,29.28,29.3,29.27,29.29,22600.0,15.4126,15.4231,15.4073,15.4178,22600.0
2005-07-08 13:30:00,29.28,29.29,29.26,29.26,32600.0,15.4126,15.4178,15.402,15.402,32600.0
2005-07-08 13:40:00,29.27,29.27,29.21,29.23,73600.0,15.4073,15.4073,15.3757,15.3862,73600.0
2005-07-08 13:50:00,29.23,29.26,29.21,29.25,41800.0,15.3862,15.402,15.3757,15.3968,41800.0
2005-07-08 14:00:00,29.26,29.28,29.25,29.26,30700.0,15.402,15.4126,15.3968,15.402,30700.0
2005-07-08 14:10:00,29.27,29.28,29.24,29.26,51300.0,15.4073,15.4126,15.3915,15.402,51300.0
2005-07-08 14:20:00,29.25,29.27,29.24,29.27,53800.0,15.3968,15.4073,15.3915,15.4073,53800.0
2005-07-08 14:30:00,29.26,29.26,29.2,29.21,65500.0,15.402,15.402,15.3705,15.3757,65500.0
2005-07-08 14:40:00,29.21,29.23,29.2,29.22,42600.0,15.3757,15.3862,15.3705,15.381,42600.0
2005-07-08 14:50:00,29.22,29.25,29.21,29.25,25600.0,15.381,15.3968,15.3757,15.3968,25600.0
2005-07-08 15:00:00,29.23,29.26,29.23,29.24,76200.0,15.3862,15.402,15.3862,15.3915,76200.0
2005-07-08 15:10:00,29.24,29.24,29.21,29.23,57200.0,15.3915,15.3915,15.3757,15.3862,57200.0
2005-07-08 15:20:00,29.24,29.34,29.23,29.33,116700.0,15.3915,15.4441,15.3862,15.4389,116700.0
2005-07-08 15:30:00,29.34,29.34,29.26,29.26,96200.0,15.4441,15.4441,15.402,15.402,96200.0
2005-07-08 15:40:00,29.28,29.32,29.26,29.29,179800.0,15.4126,15.4336,15.402,15.4178,179800.0
2005-07-08 15:50:00,29.28,29.29,29.26,29.29,141200.0,15.4126,15.4178,15.402,15.4178,141200.0
2005-07-11 09:30:00,29.4,29.4,29.31,29.37,140900.0,15.4757,15.4757,15.4284,15.4599,140900.0
2005-07-11 09:40:00,29.38,29.4,29.3,29.4,81500.0,15.4652,15.4757,15.4231,15.4757,81500.0
2005-07-11 09:50:00,29.4,29.42,29.36,29.36,46100.0,15.4757,15.4863,15.4547,15.4547,46100.0
2005-07-11 10:00:00,29.36,29.37,29.28,29.29,69700.0,15.4547,15.4599,15.4126,15.4178,69700.0
2005-07-11 10:10:00,29.28,29.31,29.25,29.26,68500.0,15.4126,15.4284,15.3968,15.402,68500.0
2005-07-11 10:20:00,29.26,29.28,29.25,29.26,53700.0,15.402,15.4126,15.3968,15.402,53700.0
2005-07-11 10:30:00,29.26,29.26,29.2,29.23,83600.0,15.402,15.402,15.3705,15.3862,83600.0
2005-07-11 10:40:00,29.23,29.34,29.23,29.32,75200.0,15.3862,15.4441,15.3862,15.4336,75200.0
2005-07-11 10:50:00,29.33,29.34,29.3,29.3,58900.0,15.4389,15.4441,15.4231,15.4231,58900.0
2005-07-11 11:00:00,29.3,29.31,29.28,29.29,62400.0,15.4231,15.4284,15.4126,15.4178,62400.0
2005-07-11 11:10:00,29.29,29.37,29.29,29.34,68700.0,15.4178,15.4599,15.4178,15.4441,68700.0
2005-07-11 11:20:00,29.35,29.37,29.31,29.34,51900.0,15.4494,15.4599,15.4284,15.4441,51900.0
2005-07-11 11:30:00,29.35,29.35,29.26,29.28,71100.0,15.4494,15.4494,15.402,15.4126,71100.0
2005-07-11 11:40:00,29.28,29.3,29.26,29.26,35700.0,15.4126,15.4231,15.402,15.402,35700.0
2005-07-11 11:50:00,29.27,29.27,29.21,29.22,58700.0,15.4073,15.4073,15.3757,15.381,58700.0
2005-07-11 12:00:00,29.22,29.26,29.21,29.25,105400.0,15.381,15.402,15.3757,15.3968,105400.0
2005-07-11 12:10:00,29.26,29.29,29.25,29.27,46900.0,15.402,15.4178,15.3968,15.4073,46900.0
2005-07-11 12:20:00,29.26,29.3,29.25,29.26,99400.0,15.402,15.4231,15.3968,15.402,99400.0
2005-07-11 12:30:00,29.26,29.3,29.26,29.27,94400.0,15.402,15.4231,15.402,15.4073,94400.0
2005-07-11 12:40:00,29.28,29.32,29.27,29.31,44600.0,15.4126,15.4336,15.4073,15.4284,44600.0
2005-07-11 12:50:00,29.31,29.33,29.3,29.3,47000.0,15.4284,15.4389,15.4231,15.4231,47000.0
2005-07-11 13:00:00,29.29,29.31,29.28,29.3,68700.0,15.4178,15.4284,15.4126,15.4231,68700.0
2005-07-11 13:10:00,29.3,29.33,29.3,29.31,47300.0,15.4231,15.4389,15.4231,15.4284,47300.0
2005-07-11 13:20:00,29.31,29.35,29.3,29.32,56300.0,15.4284,15.4494,15.4231,15.4336,56300.0
2005-07-11 13:30:00,29.33,29.35,29.32,29.34,32500.0,15.4389,15.4494,15.4336,15.4441,32500.0
2005-07-11 13:40:00,29.34,29.36,29.34,29.35,48200.0,15.4441,15.4547,15.4441,15.4494,48200.0
2005-07-11 13:50:00,29.35,29.37,29.33,29.35,76100.0,15.4494,15.4599,15.4389,15.4494,76100.0
2005-07-11 14:00:00,29.35,29.39,29.34,29.38,58000.0,15.4494,15.4705,15.4441,15.4652,58000.0
2005-07-11 14:10:00,29.39,29.4,29.36,29.38,43900.0,15.4705,15.4757,15.4547,15.4652,43900.0
2005-07-11 14:20:00,29.37,29.41,29.37,29.38,59900.0,15.4599,15.481,15.4599,15.4652,59900.0
2005-07-11 14:30:00,29.38,29.4,29.37,29.4,64400.0,15.4652,15.4757,15.4599,15.4757,64400.0
2005-07-11 14:40:00,29.4,29.42,29.38,29.38,77500.0,15.4757,15.4863,15.4652,15.4652,77500.0
2005-07-11 14:50:00,29.39,29.42,29.38,29.41,51100.0,15.4705,15.4863,15.4652,15.481,51100.0
2005-07-11 15:00:00,29.41,29.41,29.39,29.4,39100.0,15.481,15.481,15.4705,15.4757,39100.0
2005-07-11 15:10:00,29.4,29.48,29.39,29.45,121800.0,15.4757,15.5178,15.4705,15.502,121800.0
2005-07-11 15:20:00,29.45,29.5,29.42,29.5,244600.0,15.502,15.5284,15.4863,15.5284,244600.0
2005-07-11 15:30:00,29.5,29.56,29.49,29.51,246100.0,15.5284,15.5599,15.5231,15.5336,246100.0
2005-07-11 15:40:00,29.49,29.53,29.47,29.5,135700.0,15.5231,15.5442,15.5126,15.5284,135700.0
2005-07-11 15:50:00,29.5,29.51,29.44,29.49,255500.0,15.5284,15.5336,15.4968,15.5231,255500.0
2005-07-12 09:30:00,29.47,29.47,29.33,29.41,134600.0,15.5126,15.5126,15.4389,15.481,134600.0
2005-07-12 09:40:00,29.42,29.52,29.41,29.49,85300.0,15.4863,15.5389,15.481,15.5231,85300.0
2005-07-12 09:50:00,29.51,29.6,29.5,29.59,223800.0,15.5336,15.581,15.5284,15.5757,223800.0
2005-07-12 10:00:00,29.58,29.64,29.54,29.62,123800.0,15.5705,15.6021,15.5494,15.5915,123800.0
2005-07-12 10:10:00,29.62,29.66,29.59,29.6,158900.0,15.5915,15.6126,15.5757,15.581,158900.0
2005-07-12 10:20:00,29.6,29.62,29.53,29.55,94900.0,15.581,15.5915,15.5442,15.5547,94900.0
2005-07-12 10:30:00,29.55,29.55,29.51,29.53,64400.0,15.5547,15.5547,15.5336,15.5442,64400.0
2005-07-12 10:40:00,29.53,29.56,29.46,29.5,84100.0,15.5442,15.5599,15.5073,15.5284,84100.0
2005-07-12 10:50:00,29.51,29.54,29.5,29.54,65400.0,15.5336,15.5494,15.5284,15.5494,65400.0
2005-07-12 11:00:00,29.54,29.55,29.49,29.49,178800.0,15.5494,15.5547,15.5231,15.5231,178800.0
2005-07-12 11:10:00,29.48,29.52,29.47,29.51,67600.0,15.5178,15.5389,15.5126,15.5336,67600.0
2005-07-12 11:20:00,29.5,29.53,29.49,29.5,68300.0,15.5284,15.5442,15.5231,15.5284,68300.0
2005-07-12 11:30:00,29.51,29.54,29.5,29.54,50300.0,15.5336,15.5494,15.5284,15.5494,50300.0
2005-07-12 11:40:00,29.53,29.54,29.5,29.52,76000.0,15.5442,15.5494,15.5284,15.5389,76000.0
2005-07-12 11:50:00,29.52,29.52,29.5,29.5,34900.0,15.5389,15.5389,15.5284,15.5284,34900.0
2005-07-12 12:00:00,29.51,29.52,29.48,29.52,44600.0,15.5336,15.5389,15.5178,15.5389,44600.0
2005-07-12 12:10:00,29.52,29.56,29.5,29.52,100400.0,15.5389,15.5599,15.5284,15.5389,100400.0
2005-07-12 12:20:00,29.52,29.6,29.52,29.6,28100.0,15.5389,15.581,15.5389,15.581,28100.0
2005-07-12 12:30:00,29.6,29.63,29.58,29.62,54200.0,15.581,15.5968,15.5705,15.5915,54200.0
2005-07-12 12:40:00,29.61,29.65,29.6,29.65,63900.0,15.5863,15.6073,15.581,15.6073,63900.0
2005-07-12 12:50:00,29.65,29.65,29.62,29.63,97000.0,15.6073,15.6073,15.5915,15.5968,97000.0
2005-07-12 13:00:00,29.62,29.63,29.58,29.59,54600.0,15.5915,15.5968,15.5705,15.5757,54600.0
2005-07-12 13:10:00,29.58,29.61,29.58,29.61,41200.0,15.5705,15.5863,15.5705,15.5863,41200.0
2005-07-12 13:20:00,29.61,29.65,29.6,29.63,69700.0,15.5863,15.6073,15.581,15.5968,69700.0
2005-07-12 13:30:00,29.64,29.64,29.6,29.62,56200.0,15.6021,15.6021,15.581,15.5915,56200.0
2005-07-12 13:40:00,29.62,29.65,29.6,29.6,68400.0,15.5915,15.6073,15.581,15.581,68400.0
2005-07-12 13:50:00,29.61,29.73,29.6,29.71,106300.0,15.5863,15.6494,15.581,15.6389,106300.0
2005-07-12 14:00:00,29.71,29.73,29.7,29.73,76400.0,15.6389,15.6494,15.6336,15.6494,76400.0
2005-07-12 14:10:00,29.73,29.76,29.7,29.76,102100.0,15.6494,15.6652,15.6336,15.6652,102100.0
2005-07-12 14:20:00,29.76,29.77,29.73,29.73,88000.0,15.6652,15.6705,15.6494,15.6494,88000.0
2005-07-12 14:30:00,29.73,29.74,29.7,29.73,84900.0,15.6494,15.6547,15.6336,15.6494,84900.0
2005-07-12 14:40:00,29.73,29.75,29.71,29.73,54600.0,15.6494,15.66,15.6389,15.6494,54600.0
2005-07-12 14:50:00,29.73,29.74,29.67,29.69,69000.0,15.6494,15.6547,15.6179,15.6284,69000.0
2005-07-12 15:00:00,29.69,29.75,29.67,29.75,106600.0,15.6284,15.66,15.6179,15.66,106600.0
2005-07-12 15:10:00,29.74,29.8,29.74,29.76,171900.0,15.6547,15.6863,15.6547,15.6652,171900.0
2005-07-12 15:20:00,29.75,29.8,29.7,29.8,154400.0,15.66,15.6863,15.6336,15.6863,154400.0
2005-07-12 15:30:00,29.8,29.8,29.75,29.77,124600.0,15.6863,15.6863,15.66,15.6705,124600.0
2005-07-12 15:40:00,29.76,29.77,29.65,29.66,140300.0,15.6652,15.6705,15.6073,15.6126,140300.0
2005-07-12 15:50:00,29.66,29.7,29.64,29.7,144500.0,15.6126,15.6336,15.6021,15.6336,144500.0
2005-07-13 09:30:00,29.54,29.79,29.54,29.77,271100.0,15.5494,15.681,15.5494,15.6705,271100.0
2005-07-13 09:40:00,29.76,29.8,29.71,29.8,68200.0,15.6652,15.6863,15.6389,15.6863,68200.0
2005-07-13 09:50:00,29.8,29.88,29.79,29.86,59800.0,15.6863,15.7284,15.681,15.7179,59800.0
2005-07-13 10:00:00,29.87,29.93,29.84,29.9,116500.0,15.7231,15.7547,15.7073,15.7389,116500.0
2005-07-13 10:10:00,29.9,29.91,29.84,29.85,98100.0,15.7389,15.7442,15.7073,15.7126,98100.0
2005-07-13 10:20:00,29.87,29.9,29.81,29.81,95800.0,15.7231,15.7389,15.6915,15.6915,95800.0
2005-07-13 10:30:00,29.81,29.87,29.8,29.84,74700.0,15.6915,15.7231,15.6863,15.7073,74700.0
2005-07-13 10:40:00,29.84,29.86,29.79,29.82,88600.0,15.7073,15.7179,15.681,15.6968,88600.0
2005-07-13 10:50:00,29.83,29.84,29.8,29.81,130500.0,15.7021,15.7073,15.6863,15.6915,130500.0
2005-07-13 11:00:00,29.8,29.83,29.79,29.81,68000.0,15.6863,15.7021,15.681,15.6915,68000.0
2005-07-13 11:10:00,29.81,29.85,29.81,29.84,53500.0,15.6915,15.7126,15.6915,15.7073,53500.0
2005-07-13 11:20:00,29.85,29.89,29.84,29.88,51100.0,15.7126,15.7337,15.7073,15.7284,51100.0
2005-07-13 11:30:00,29.85,29.91,29.84,29.91,145500.0,15.7126,15.7442,15.7073,15.7442,145500.0
2005-07-13 11:40:00,29.91,29.91,29.84,29.9,125000.0,15.7442,15.7442,15.7073,15.7389,125000.0
2005-07-13 11:50:00,29.9,29.93,29.88,29.9,86200.0,15.7389,15.7547,15.7284,15.7389,86200.0
2005-07-13 12:00:00,29.9,29.92,29.89,29.92,57900.0,15.7389,15.7494,15.7337,15.7494,57900.0
2005-07-13 12:10:00,29.92,29.93,29.9,29.92,32600.0,15.7494,15.7547,15.7389,15.7494,32600.0
2005-07-13 12:20:00,29.92,29.94,29.91,29.93,62100.0,15.7494,15.76,15.7442,15.7547,62100.0
2005-07-13 12:30:00,29.92,29.98,29.92,29.97,115500.0,15.7494,15.781,15.7494,15.7758,115500.0
2005-07-13 12:40:00,29.96,29.96,29.89,29.93,82200.0,15.7705,15.7705,15.7337,15.7547,82200.0
2005-07-13 12:50:00,29.93,29.93,29.87,29.89,46400.0,15.7547,15.7547,15.7231,15.7337,46400.0
2005-07-13 13:00:00,29.89,29.89,29.85,29.86,37000.0,15.7337,15.7337,15.7126,15.7179,37000.0
2005-07-13 13:10:00,29.86,29.86,29.81,29.84,76600.0,15.7179,15.7179,15.6915,15.7073,76600.0
2005-07-13 13:20:00,29.84,29.89,29.83,29.88,35000.0,15.7073,15.7337,15.7021,15.7284,35000.0
2005-07-13 13:30:00,29.89,29.91,29.88,29.89,55500.0,15.7337,15.7442,15.7284,15.7337,55500.0
2005-07-13 13:40:00,29.89,29.9,29.86,29.86,31200.0,15.7337,15.7389,15.7179,15.7179,31200.0
2005-07-13 13:50:00,29.88,29.93,29.87,29.89,57600.0,15.7284,15.7547,15.7231,15.7337,57600.0
2005-07-13 14:00:00,29.89,29.91,29.86,29.87,89800.0,15.7337,15.7442,15.7179,15.7231,89800.0
2005-07-13 14:10:00,29.87,29.9,29.86,29.9,88400.0,15.7231,15.7389,15.7179,15.7389,88400.0
2005-07-13 14:20:00,29.9,29.92,29.9,29.9,53900.0,15.7389,15.7494,15.7389,15.7389,53900.0
2005-07-13 14:30:00,29.9,29.95,29.87,29.93,120900.0,15.7389,15.7652,15.7231,15.7547,120900.0
2005-07-13 14:40:00,29.93,29.95,29.88,29.92,50000.0,15.7547,15.7652,15.7284,15.7494,50000.0
2005-07-13 14:50:00,29.91,29.92,29.88,29.89,62500.0,15.7442,15.7494,15.7284,15.7337,62500.0
2005-07-13 15:00:00,29.89,29.89,29.81,29.82,154200.0,15.7337,15.7337,15.6915,15.6968,154200.0
2005-07-13 15:10:00,29.83,29.9,29.8,29.87,140500.0,15.7021,15.7389,15.6863,15.7231,140500.0
2005-07-13 15:20:00,29.88,29.88,29.82,29.84,93000.0,15.7284,15.7284,15.6968,15.7073,93000.0
2005-07-13 15:30:00,29.84,29.89,29.84,29.87,121900.0,15.7073,15.7337,15.7073,15.7231,121900.0
2005-07-13 15:40:00,29.87,29.89,29.85,29.86,148000.0,15.7231,15.7337,15.7126,15.7179,148000.0
2005-07-13 15:50:00,29.86,29.86,29.81,29.83,163000.0,15.7179,15.7179,15.6915,15.7021,163000.0
2005-07-14 09:30:00,29.89,29.99,29.87,29.98,215400.0,15.7337,15.7863,15.7231,15.781,215400.0
2005-07-14 09:40:00,29.98,29.99,29.93,29.96,114000.0,15.781,15.7863,15.7547,15.7705,114000.0
2005-07-14 09:50:00,29.96,30.0,29.92,29.94,107200.0,15.7705,15.7916,15.7494,15.76,107200.0
2005-07-14 10:00:00,29.94,29.96,29.9,29.91,106100.0,15.76,15.7705,15.7389,15.7442,106100.0
2005-07-14 10:10:00,29.91,29.94,29.9,29.94,83700.0,15.7442,15.76,15.7389,15.76,83700.0
2005-07-14 10:20:00,29.94,29.96,29.88,29.93,85700.0,15.76,15.7705,15.7284,15.7547,85700.0
2005-07-14 10:30:00,29.92,29.96,29.87,29.91,100600.0,15.7494,15.7705,15.7231,15.7442,100600.0
2005-07-14 10:40:00,29.91,29.92,29.86,29.9,44700.0,15.7442,15.7494,15.7179,15.7389,44700.0
2005-07-14 10:50:00,29.9,29.93,29.88,29.9,55700.0,15.7389,15.7547,15.7284,15.7389,55700.0
2005-07-14 11:00:00,29.89,29.93,29.88,29.9,64100.0,15.7337,15.7547,15.7284,15.7389,64100.0
2005-07-14 11:10:00,29.9,29.93,29.88,29.88,89800.0,15.7389,15.7547,15.7284,15.7284,89800.0
2005-07-14 11:20:00,29.89,29.93,29.84,29.88,85300.0,15.7337,15.7547,15.7073,15.7284,85300.0
2005-07-14 11:30:00,29.88,29.88,29.82,29.84,81900.0,15.7284,15.7284,15.6968,15.7073,81900.0
2005-07-14 11:40:00,29.85,29.93,29.83,29.88,72600.0,15.7126,15.7547,15.7021,15.7284,72600.0
2005-07-14 11:50:00,29.91,29.93,29.83,29.88,74500.0,15.7442,15.7547,15.7021,15.7284,74500.0
2005-07-14 12:00:00,29.88,29.94,29.87,29.9,71600.0,15.7284,15.76,15.7231,15.7389,71600.0
2005-07-14 12:10:00,29.89,29.94,29.88,29.9,79600.0,15.7337,15.76,15.7284,15.7389,79600.0
2005-07-14 12:20:00,29.9,29.92,29.89,29.9,65700.0,15.7389,15.7494,15.7337,15.7389,65700.0
2005-07-14 12:30:00,29.91,29.94,29.89,29.9,78600.0,15.7442,15.76,15.7337,15.7389,78600.0
2005-07-14 12:40:00,29.91,29.93,29.89,29.91,35500.0,15.7442,15.7547,15.7337,15.7442,35500.0
2005-07-14 12:50:00,29.92,29.94,29.9,29.92,58800.0,15.7494,15.76,15.7389,15.7494,58800.0
2005-07-14 13:00:00,29.93,29.97,29.92,29.97,132200.0,15.7547,15.7758,15.7494,15.7758,132200.0
2005-07-14 13:10:00,29.96,30.01,29.96,29.97,93700.0,15.7705,15.7968,15.7705,15.7758,93700.0
2005-07-14 13:20:00,29.97,29.99,29.95,29.99,52100.0,15.7758,15.7863,15.7652,15.7863,52100.0
2005-07-14 13:30:00,29.98,29.99,29.94,29.96,104100.0,15.781,15.7863,15.76,15.7705,104100.0
2005-07-14 13:40:00,29.95,29.98,29.95,29.98,65000.0,15.7652,15.781,15.7652,15.781,65000.0
2005-07-14 13:50:00,29.99,30.0,29.95,29.99,520600.0,15.7863,15.7916,15.7652,15.7863,520600.0
2005-07-14 14:00:00,29.99,30.0,29.93,29.97,115500.0,15.7863,15.7916,15.7547,15.7758,115500.0
2005-07-14 14:10:00,29.98,29.99,29.92,29.97,72800.0,15.781,15.7863,15.7494,15.7758,72800.0
2005-07-14 14:20:00,29.97,29.98,29.92,29.94,57000.0,15.7758,15.781,15.7494,15.76,57000.0
2005-07-14 14:30:00,29.95,29.97,29.91,29.95,67000.0,15.7652,15.7758,15.7442,15.7652,67000.0
2005-07-14 14:40:00,29.96,29.97,29.95,29.95,106900.0,15.7705,15.7758,15.7652,15.7652,106900.0
2005-07-14 14:50:00,29.95,29.99,29.93,29.97,137000.0,15.7652,15.7863,15.7547,15.7758,137000.0
2005-07-14 15:00:00,29.97,30.0,29.92,30.0,220300.0,15.7758,15.7916,15.7494,15.7916,220300.0
2005-07-14 15:10:00,29.98,29.99,29.94,29.96,111400.0,15.781,15.7863,15.76,15.7705,111400.0
2005-07-14 15:20:00,29.96,29.96,29.9,29.91,170100.0,15.7705,15.7705,15.7389,15.7442,170100.0
2005-07-14 15:30:00,29.91,29.96,29.9,29.94,216900.0,15.7442,15.7705,15.7389,15.76,216900.0
2005-07-14 15:40:00,29.94,30.0,29.93,29.99,206600.0,15.76,15.7916,15.7547,15.7863,206600.0
2005-07-14 15:50:00,29.98,29.99,29.92,29.92,206600.0,15.781,15.7863,15.7494,15.7494,206600.0
2005-07-15 09:30:00,30.0,30.2,30.0,30.18,808800.0,15.7916,15.8968,15.7916,15.8863,808800.0
2005-07-15 09:40:00,30.17,30.17,30.1,30.17,154100.0,15.881,15.881,15.8442,15.881,154100.0
2005-07-15 09:50:00,30.17,30.17,30.04,30.05,137500.0,15.881,15.881,15.8126,15.8179,137500.0
2005-07-15 10:00:00,30.04,30.04,30.0,30.03,153800.0,15.8126,15.8126,15.7916,15.8074,153800.0
2005-07-15 10:10:00,30.03,30.1,30.02,30.1,84400.0,15.8074,15.8442,15.8021,15.8442,84400.0
2005-07-15 10:20:00,30.1,30.1,30.06,30.07,63700.0,15.8442,15.8442,15.8231,15.8284,63700.0
2005-07-15 10:30:00,30.08,30.17,30.07,30.16,117800.0,15.8337,15.881,15.8284,15.8758,117800.0
2005-07-15 10:40:00,30.17,30.18,30.13,30.17,104800.0,15.881,15.8863,15.86,15.881,104800.0
2005-07-15 10:50:00,30.17,30.19,30.13,30.18,81700.0,15.881,15.8916,15.86,15.8863,81700.0
2005-07-15 11:00:00,30.18,30.26,30.17,30.26,253600.0,15.8863,15.9284,15.881,15.9284,253600.0
2005-07-15 11:10:00,30.26,30.27,30.21,30.25,186200.0,15.9284,15.9337,15.9021,15.9232,186200.0
2005-07-15 11:20:00,30.25,30.37,30.25,30.36,268100.0,15.9232,15.9863,15.9232,15.9811,268100.0
2005-07-15 11:30:00,30.35,30.39,30.3,30.39,132800.0,15.9758,15.9968,15.9495,15.9968,132800.0
2005-07-15 11:40:00,30.39,30.5,30.35,30.43,302400.0,15.9968,16.0548,15.9758,16.0179,302400.0
2005-07-15 11:50:00,30.42,30.44,30.39,30.4,121600.0,16.0126,16.0232,15.9968,16.0021,121600.0
2005-07-15 12:00:00,30.41,30.43,30.39,30.41,103000.0,16.0074,16.0179,15.9968,16.0074,103000.0
2005-07-15 12:10:00,30.41,30.44,30.4,30.43,85400.0,16.0074,16.0232,16.0021,16.0179,85400.0
2005-07-15 12:20:00,30.43,30.43,30.41,30.42,94000.0,16.0179,16.0179,16.0074,16.0126,94000.0
2005-07-15 12:30:00,30.41,30.44,30.39,30.42,123700.0,16.0074,16.0232,15.9968,16.0126,123700.0
2005-07-15 12:40:00,30.42,30.64,30.42,30.55,344600.0,16.0126,16.1284,16.0126,16.0811,344600.0
2005-07-15 12:50:00,30.55,30.55,30.49,30.51,232900.0,16.0811,16.0811,16.0495,16.06,232900.0
2005-07-15 13:00:00,30.51,30.53,30.5,30.52,55800.0,16.06,16.0705,16.0548,16.0653,55800.0
2005-07-15 13:10:00,30.52,30.6,30.52,30.55,133300.0,16.0653,16.1074,16.0653,16.0811,133300.0
2005-07-15 13:20:00,30.55,30.58,30.53,30.55,115800.0,16.0811,16.0969,16.0705,16.0811,115800.0
2005-07-15 13:30:00,30.54,30.7,30.54,30.65,166900.0,16.0758,16.16,16.0758,16.1337,166900.0
2005-07-15 13:40:00,30.65,30.7,30.57,30.66,232100.0,16.1337,16.16,16.0916,16.139,232100.0
2005-07-15 13:50:00,30.66,30.7,30.6,30.63,116300.0,16.139,16.16,16.1074,16.1232,116300.0
2005-07-15 14:00:00,30.63,30.7,30.62,30.62,98000.0,16.1232,16.16,16.1179,16.1179,98000.0
2005-07-15 14:10:00,30.62,30.63,30.6,30.62,87500.0,16.1179,16.1232,16.1074,16.1179,87500.0
2005-07-15 14:20:00,30.62,30.64,30.61,30.63,140900.0,16.1179,16.1284,16.1127,16.1232,140900.0
2005-07-15 14:30:00,30.63,30.67,30.63,30.67,167200.0,16.1232,16.1442,16.1232,16.1442,167200.0
2005-07-15 14:40:00,30.67,30.79,30.66,30.77,222700.0,16.1442,16.2074,16.139,16.1969,222700.0
2005-07-15 14:50:00,30.77,30.91,30.77,30.89,445700.0,16.1969,16.2706,16.1969,16.26,445700.0
2005-07-15 15:00:00,30.9,30.9,30.69,30.69,176800.0,16.2653,16.2653,16.1548,16.1548,176800.0
2005-07-15 15:10:00,30.69,30.7,30.51,30.51,302100.0,16.1548,16.16,16.06,16.06,302100.0
2005-07-15 15:20:00,30.51,30.59,30.49,30.53,443500.0,16.06,16.1021,16.0495,16.0705,443500.0
2005-07-15 15:30:00,30.52,30.56,30.52,30.54,276700.0,16.0653,16.0863,16.0653,16.0758,276700.0
2005-07-15 15:40:00,30.54,30.59,30.53,30.54,377100.0,16.0758,16.1021,16.0705,16.0758,377100.0
2005-07-15 15:50:00,30.54,30.63,30.5,30.63,411600.0,16.0758,16.1232,16.0548,16.1232,411600.0
2005-07-18 09:30:00,30.38,30.39,30.22,30.29,246600.0,15.9916,15.9968,15.9074,15.9442,246600.0
2005-07-18 09:40:00,30.29,30.33,30.25,30.32,142600.0,15.9442,15.9653,15.9232,15.96,142600.0
2005-07-18 09:50:00,30.32,30.32,30.29,30.3,153900.0,15.96,15.96,15.9442,15.9495,153900.0
2005-07-18 10:00:00,30.3,30.31,30.2,30.21,249300.0,15.9495,15.9547,15.8968,15.9021,249300.0
2005-07-18 10:10:00,30.21,30.21,30.15,30.17,109300.0,15.9021,15.9021,15.8705,15.881,109300.0
2005-07-18 10:20:00,30.16,30.22,30.12,30.22,145100.0,15.8758,15.9074,15.8547,15.9074,145100.0
2005-07-18 10:30:00,30.23,30.25,30.18,30.19,110900.0,15.9126,15.9232,15.8863,15.8916,110900.0
2005-07-18 10:40:00,30.19,30.25,30.19,30.24,116700.0,15.8916,15.9232,15.8916,15.9179,116700.0
2005-07-18 10:50:00,30.23,30.28,30.22,30.28,159000.0,15.9126,15.9389,15.9074,15.9389,159000.0
2005-07-18 11:00:00,30.27,30.38,30.27,30.33,255600.0,15.9337,15.9916,15.9337,15.9653,255600.0
2005-07-18 11:10:00,30.32,30.33,30.27,30.29,173800.0,15.96,15.9653,15.9337,15.9442,173800.0
2005-07-18 11:20:00,30.3,30.32,30.29,30.3,130500.0,15.9495,15.96,15.9442,15.9495,130500.0
2005-07-18 11:30:00,30.3,30.31,30.24,30.25,138900.0,15.9495,15.9547,15.9179,15.9232,138900.0
2005-07-18 11:40:00,30.25,30.26,30.22,30.22,40600.0,15.9232,15.9284,15.9074,15.9074,40600.0
2005-07-18 11:50:00,30.22,30.23,30.17,30.18,111400.0,15.9074,15.9126,15.881,15.8863,111400.0
2005-07-18 12:00:00,30.18,30.18,30.14,30.15,86300.0,15.8863,15.8863,15.8653,15.8705,86300.0
2005-07-18 12:10:00,30.16,30.16,30.12,30.14,46500.0,15.8758,15.8758,15.8547,15.8653,46500.0
2005-07-18 12:20:00,30.13,30.14,30.11,30.12,71500.0,15.86,15.8653,15.8495,15.8547,71500.0
2005-07-18 12:30:00,30.12,30.16,30.12,30.16,60200.0,15.8547,15.8758,15.8547,15.8758,60200.0
2005-07-18 12:40:00,30.16,30.17,30.15,30.17,44900.0,15.8758,15.881,15.8705,15.881,44900.0
2005-07-18 12:50:00,30.16,30.17,30.13,30.15,24400.0,15.8758,15.881,15.86,15.8705,24400.0
2005-07-18 13:00:00,30.15,30.16,30.14,30.14,99600.0,15.8705,15.8758,15.8653,15.8653,99600.0
2005-07-18 13:10:00,30.15,30.15,30.14,30.15,376900.0,15.8705,15.8705,15.8653,15.8705,376900.0
2005-07-18 13:20:00,30.14,30.15,30.13,30.13,159200.0,15.8653,15.8705,15.86,15.86,159200.0
2005-07-18 13:30:00,30.14,30.17,30.13,30.17,116200.0,15.8653,15.881,15.86,15.881,116200.0
2005-07-18 13:40:00,30.17,30.19,30.17,30.19,77600.0,15.881,15.8916,15.881,15.8916,77600.0
2005-07-18 13:50:00,30.19,30.2,30.18,30.19,80700.0,15.8916,15.8968,15.8863,15.8916,80700.0
2005-07-18 14:00:00,30.2,30.2,30.19,30.2,136600.0,15.8968,15.8968,15.8916,15.8968,136600.0
2005-07-18 14:10:00,30.19,30.24,30.18,30.24,154800.0,15.8916,15.9179,15.8863,15.9179,154800.0
2005-07-18 14:20:00,30.23,30.25,30.21,30.22,84700.0,15.9126,15.9232,15.9021,15.9074,84700.0
2005-07-18 14:30:00,30.22,30.22,30.18,30.18,97300.0,15.9074,15.9074,15.8863,15.8863,97300.0
2005-07-18 14:40:00,30.18,30.18,30.14,30.15,109000.0,15.8863,15.8863,15.8653,15.8705,109000.0
2005-07-18 14:50:00,30.15,30.17,30.14,30.17,167900.0,15.8705,15.881,15.8653,15.881,167900.0
2005-07-18 15:00:00,30.17,30.19,30.16,30.18,95600.0,15.881,15.8916,15.8758,15.8863,95600.0
2005-07-18 15:10:00,30.18,30.19,30.16,30.18,129100.0,15.8863,15.8916,15.8758,15.8863,129100.0
2005-07-18 15:20:00,30.18,30.18,30.16,30.18,148700.0,15.8863,15.8863,15.8758,15.8863,148700.0
2005-07-18 15:30:00,30.17,30.19,30.17,30.18,136200.0,15.881,15.8916,15.881,15.8863,136200.0
2005-07-18 15:40:00,30.19,30.19,30.14,30.14,210800.0,15.8916,15.8916,15.8653,15.8653,210800.0
2005-07-18 15:50:00,30.15,30.15,30.09,30.1,335200.0,15.8705,15.8705,15.8389,15.8442,335200.0
2005-07-19 09:30:00,30.2,30.43,30.2,30.41,301600.0,15.8968,16.0179,15.8968,16.0074,301600.0
2005-07-19 09:40:00,30.41,30.5,30.4,30.42,383000.0,16.0074,16.0548,16.0021,16.0126,383000.0
2005-07-19 09:50:00,30.41,30.57,30.4,30.54,351200.0,16.0074,16.0916,16.0021,16.0758,351200.0
2005-07-19 10:00:00,30.54,30.55,30.52,30.54,115300.0,16.0758,16.0811,16.0653,16.0758,115300.0
2005-07-19 10:10:00,30.54,30.57,30.45,30.45,123100.0,16.0758,16.0916,16.0284,16.0284,123100.0
2005-07-19 10:20:00,30.45,30.58,30.42,30.56,139700.0,16.0284,16.0969,16.0126,16.0863,139700.0
2005-07-19 10:30:00,30.55,30.57,30.52,30.53,74400.0,16.0811,16.0916,16.0653,16.0705,74400.0
2005-07-19 10:40:00,30.52,30.52,30.47,30.48,71700.0,16.0653,16.0653,16.039,16.0442,71700.0
2005-07-19 10:50:00,30.47,30.51,30.47,30.49,125000.0,16.039,16.06,16.039,16.0495,125000.0
2005-07-19 11:00:00,30.5,30.5,30.48,30.49,48300.0,16.0548,16.0548,16.0442,16.0495,48300.0
2005-07-19 11:10:00,30.49,30.49,30.45,30.46,231000.0,16.0495,16.0495,16.0284,16.0337,231000.0
2005-07-19 11:20:00,30.46,30.46,30.44,30.44,38000.0,16.0337,16.0337,16.0232,16.0232,38000.0
2005-07-19 11:30:00,30.44,30.44,30.4,30.43,51500.0,16.0232,16.0232,16.0021,16.0179,51500.0
2005-07-19 11:40:00,30.43,30.45,30.41,30.44,42100.0,16.0179,16.0284,16.0074,16.0232,42100.0
2005-07-19 11:50:00,30.45,30.45,30.37,30.39,65600.0,16.0284,16.0284,15.9863,15.9968,65600.0
2005-07-19 12:00:00,30.39,30.41,30.37,30.41,96600.0,15.9968,16.0074,15.9863,16.0074,96600.0
2005-07-19 12:10:00,30.41,30.43,30.39,30.42,43500.0,16.0074,16.0179,15.9968,16.0126,43500.0
2005-07-19 12:20:00,30.43,30.44,30.43,30.44,26000.0,16.0179,16.0232,16.0179,16.0232,26000.0
2005-07-19 12:30:00,30.43,30.52,30.41,30.48,48200.0,16.0179,16.0653,16.0074,16.0442,48200.0
2005-07-19 12:40:00,30.48,30.48,30.42,30.45,44800.0,16.0442,16.0442,16.0126,16.0284,44800.0
2005-07-19 12:50:00,30.44,30.52,30.43,30.5,39400.0,16.0232,16.0653,16.0179,16.0548,39400.0
2005-07-19 13:00:00,30.5,30.52,30.48,30.49,60800.0,16.0548,16.0653,16.0442,16.0495,60800.0
2005-07-19 13:10:00,30.5,30.5,30.47,30.5,39500.0,16.0548,16.0548,16.039,16.0548,39500.0
2005-07-19 13:20:00,30.5,30.51,30.37,30.44,113400.0,16.0548,16.06,15.9863,16.0232,113400.0
2005-07-19 13:30:00,30.44,30.45,30.42,30.43,41100.0,16.0232,16.0284,16.0126,16.0179,41100.0
2005-07-19 13:40:00,30.42,30.44,30.41,30.44,92200.0,16.0126,16.0232,16.0074,16.0232,92200.0
2005-07-19 13:50:00,30.44,30.48,30.41,30.45,69700.0,16.0232,16.0442,16.0074,16.0284,69700.0
2005-07-19 14:00:00,30.46,30.46,30.33,30.35,78000.0,16.0337,16.0337,15.9653,15.9758,78000.0
2005-07-19 14:10:00,30.34,30.42,30.32,30.37,67700.0,15.9705,16.0126,15.96,15.9863,67700.0
2005-07-19 14:20:00,30.38,30.44,30.37,30.41,63000.0,15.9916,16.0232,15.9863,16.0074,63000.0
2005-07-19 14:30:00,30.41,30.44,30.38,30.44,65400.0,16.0074,16.0232,15.9916,16.0232,65400.0
2005-07-19 14:40:00,30.43,30.48,30.43,30.44,68100.0,16.0179,16.0442,16.0179,16.0232,68100.0
2005-07-19 14:50:00,30.44,30.45,30.38,30.4,97400.0,16.0232,16.0284,15.9916,16.0021,97400.0
2005-07-19 15:00:00,30.4,30.42,30.4,30.42,73900.0,16.0021,16.0126,16.0021,16.0126,73900.0
2005-07-19 15:10:00,30.41,30.42,30.39,30.41,87600.0,16.0074,16.0126,15.9968,16.0074,87600.0
2005-07-19 15:20:00,30.4,30.42,30.39,30.41,78100.0,16.0021,16.0126,15.9968,16.0074,78100.0
2005-07-19 15:30:00,30.42,30.47,30.41,30.46,130100.0,16.0126,16.039,16.0074,16.0337,130100.0
2005-07-19 15:40:00,30.46,30.49,30.44,30.48,146100.0,16.0337,16.0495,16.0232,16.0442,146100.0
2005-07-19 15:50:00,30.49,30.49,30.39,30.4,145100.0,16.0495,16.0495,15.9968,16.0021,145100.0
2005-07-20 09:30:00,30.39,30.55,30.3,30.55,183900.0,15.9968,16.0811,15.9495,16.0811,183900.0
2005-07-20 09:40:00,30.55,30.58,30.4,30.45,111000.0,16.0811,16.0969,16.0021,16.0284,111000.0
2005-07-20 09:50:00,30.46,30.46,30.39,30.4,93500.0,16.0337,16.0337,15.9968,16.0021,93500.0
2005-07-20 10:00:00,30.39,30.4,30.2,30.24,119000.0,15.9968,16.0021,15.8968,15.9179,119000.0
2005-07-20 10:10:00,30.23,30.26,30.04,30.12,106500.0,15.9126,15.9284,15.8126,15.8547,106500.0
2005-07-20 10:20:00,30.13,30.13,30.05,30.09,72900.0,15.86,15.86,15.8179,15.8389,72900.0
2005-07-20 10:30:00,30.12,30.22,30.08,30.2,96600.0,15.8547,15.9074,15.8337,15.8968,96600.0
2005-07-20 10:40:00,30.21,30.22,30.17,30.21,60700.0,15.9021,15.9074,15.881,15.9021,60700.0
2005-07-20 10:50:00,30.2,30.22,30.15,30.22,58600.0,15.8968,15.9074,15.8705,15.9074,58600.0
2005-07-20 11:00:00,30.22,30.27,30.18,30.22,54400.0,15.9074,15.9337,15.8863,15.9074,54400.0
2005-07-20 11:10:00,30.22,30.3,30.2,30.27,164300.0,15.9074,15.9495,15.8968,15.9337,164300.0
2005-07-20 11:20:00,30.29,30.3,30.24,30.3,142200.0,15.9442,15.9495,15.9179,15.9495,142200.0
2005-07-20 11:30:00,30.3,30.4,30.29,30.34,75400.0,15.9495,16.0021,15.9442,15.9705,75400.0
2005-07-20 11:40:00,30.33,30.33,30.3,30.32,27700.0,15.9653,15.9653,15.9495,15.96,27700.0
2005-07-20 11:50:00,30.32,30.34,30.31,30.33,42600.0,15.96,15.9705,15.9547,15.9653,42600.0
2005-07-20 12:00:00,30.33,30.33,30.25,30.27,74700.0,15.9653,15.9653,15.9232,15.9337,74700.0
2005-07-20 12:10:00,30.27,30.33,30.26,30.32,47300.0,15.9337,15.9653,15.9284,15.96,47300.0
2005-07-20 12:20:00,30.33,30.4,30.32,30.38,73000.0,15.9653,16.0021,15.96,15.9916,73000.0
2005-07-20 12:30:00,30.39,30.42,30.36,30.36,41600.0,15.9968,16.0126,15.9811,15.9811,41600.0
2005-07-20 12:40:00,30.36,30.38,30.33,30.37,46800.0,15.9811,15.9916,15.9653,15.9863,46800.0
2005-07-20 12:50:00,30.38,30.4,30.35,30.39,45800.0,15.9916,16.0021,15.9758,15.9968,45800.0
2005-07-20 13:00:00,30.39,30.4,30.38,30.39,17900.0,15.9968,16.0021,15.9916,15.9968,17900.0
2005-07-20 13:10:00,30.38,30.49,30.38,30.48,86300.0,15.9916,16.0495,15.9916,16.0442,86300.0
2005-07-20 13:20:00,30.48,30.5,30.45,30.5,83300.0,16.0442,16.0548,16.0284,16.0548,83300.0
2005-07-20 13:30:00,30.5,30.56,30.48,30.54,155200.0,16.0548,16.0863,16.0442,16.0758,155200.0
2005-07-20 13:40:00,30.54,30.55,30.52,30.55,47600.0,16.0758,16.0811,16.0653,16.0811,47600.0
2005-07-20 13:50:00,30.54,30.55,30.5,30.52,102400.0,16.0758,16.0811,16.0548,16.0653,102400.0
2005-07-20 14:00:00,30.52,30.54,30.51,30.53,67600.0,16.0653,16.0758,16.06,16.0705,67600.0
2005-07-20 14:10:00,30.53,30.53,30.45,30.46,101600.0,16.0705,16.0705,16.0284,16.0337,101600.0
2005-07-20 14:20:00,30.46,30.5,30.45,30.5,77400.0,16.0337,16.0548,16.0284,16.0548,77400.0
2005-07-20 14:30:00,30.49,30.51,30.44,30.46,97800.0,16.0495,16.06,16.0232,16.0337,97800.0
2005-07-20 14:40:00,30.46,30.47,30.38,30.41,76400.0,16.0337,16.039,15.9916,16.0074,76400.0
2005-07-20 14:50:00,30.4,30.42,30.35,30.39,74200.0,16.0021,16.0126,15.9758,15.9968,74200.0
2005-07-20 15:00:00,30.4,30.41,30.37,30.41,89800.0,16.0021,16.0074,15.9863,16.0074,89800.0
2005-07-20 15:10:00,30.41,30.42,30.4,30.41,54800.0,16.0074,16.0126,16.0021,16.0074,54800.0
2005-07-20 15:20:00,30.4,30.41,30.39,30.39,51500.0,16.0021,16.0074,15.9968,15.9968,51500.0
2005-07-20 15:30:00,30.4,30.44,30.39,30.44,78500.0,16.0021,16.0232,15.9968,16.0232,78500.0
2005-07-20 15:40:00,30.44,30.5,30.43,30.47,91800.0,16.0232,16.0548,16.0179,16.039,91800.0
2005-07-20 15:50:00,30.47,30.47,30.39,30.39,116000.0,16.039,16.039,15.9968,15.9968,116000.0
2005-07-21 09:30:00,30.38,30.39,30.3,30.38,117700.0,15.9916,15.9968,15.9495,15.9916,117700.0
2005-07-21 09:40:00,30.39,30.5,30.38,30.39,64100.0,15.9968,16.0548,15.9916,15.9968,64100.0
2005-07-21 09:50:00,30.39,30.44,30.37,30.41,73100.0,15.9968,16.0232,15.9863,16.0074,73100.0
2005-07-21 10:00:00,30.41,30.43,30.39,30.43,68600.0,16.0074,16.0179,15.9968,16.0179,68600.0
2005-07-21 10:10:00,30.42,30.47,30.35,30.36,92500.0,16.0126,16.039,15.9758,15.9811,92500.0
2005-07-21 10:20:00,30.34,30.41,30.32,30.41,136800.0,15.9705,16.0074,15.96,16.0074,136800.0
2005-07-21 10:30:00,30.41,30.43,30.37,30.39,84900.0,16.0074,16.0179,15.9863,15.9968,84900.0
2005-07-21 10:40:00,30.38,30.39,30.26,30.37,81500.0,15.9916,15.9968,15.9284,15.9863,81500.0
2005-07-21 10:50:00,30.37,30.39,30.35,30.39,82200.0,15.9863,15.9968,15.9758,15.9968,82200.0
2005-07-21 11:00:00,30.39,30.39,30.37,30.37,37700.0,15.9968,15.9968,15.9863,15.9863,37700.0
2005-07-21 11:10:00,30.38,30.46,30.35,30.39,73600.0,15.9916,16.0337,15.9758,15.9968,73600.0
2005-07-21 11:20:00,30.38,30.4,30.36,30.38,50700.0,15.9916,16.0021,15.9811,15.9916,50700.0
2005-07-21 11:30:00,30.37,30.41,30.35,30.38,89500.0,15.9863,16.0074,15.9758,15.9916,89500.0
2005-07-21 11:40:00,30.38,30.4,30.37,30.4,41900.0,15.9916,16.0021,15.9863,16.0021,41900.0
2005-07-21 11:50:00,30.41,30.46,30.38,30.39,45500.0,16.0074,16.0337,15.9916,15.9968,45500.0
2005-07-21 12:00:00,30.39,30.39,30.35,30.36,47000.0,15.9968,15.9968,15.9758,15.9811,47000.0
2005-07-21 12:10:00,30.36,30.37,30.35,30.37,33800.0,15.9811,15.9863,15.9758,15.9863,33800.0
2005-07-21 12:20:00,30.37,30.45,30.35,30.41,60600.0,15.9863,16.0284,15.9758,16.0074,60600.0
2005-07-21 12:30:00,30.42,30.49,30.42,30.46,71200.0,16.0126,16.0495,16.0126,16.0337,71200.0
2005-07-21 12:40:00,30.46,30.55,30.46,30.52,183900.0,16.0337,16.0811,16.0337,16.0653,183900.0
2005-07-21 12:50:00,30.51,30.58,30.48,30.52,98300.0,16.06,16.0969,16.0442,16.0653,98300.0
2005-07-21 13:00:00,30.53,30.6,30.52,30.59,110300.0,16.0705,16.1074,16.0653,16.1021,110300.0
2005-07-21 13:10:00,30.6,30.6,30.53,30.57,51400.0,16.1074,16.1074,16.0705,16.0916,51400.0
2005-07-21 13:20:00,30.57,30.6,30.56,30.57,53500.0,16.0916,16.1074,16.0863,16.0916,53500.0
2005-07-21 13:30:00,30.57,30.62,30.56,30.56,75600.0,16.0916,16.1179,16.0863,16.0863,75600.0
2005-07-21 13:40:00,30.56,30.6,30.54,30.57,32400.0,16.0863,16.1074,16.0758,16.0916,32400.0
2005-07-21 13:50:00,30.56,30.56,30.48,30.51,121800.0,16.0863,16.0863,16.0442,16.06,121800.0
2005-07-21 14:00:00,30.51,30.51,30.44,30.46,67400.0,16.06,16.06,16.0232,16.0337,67400.0
2005-07-21 14:10:00,30.46,30.5,30.43,30.48,42600.0,16.0337,16.0548,16.0179,16.0442,42600.0
2005-07-21 14:20:00,30.48,30.49,30.39,30.41,78900.0,16.0442,16.0495,15.9968,16.0074,78900.0
2005-07-21 14:30:00,30.39,30.39,30.32,30.36,63300.0,15.9968,15.9968,15.96,15.9811,63300.0
2005-07-21 14:40:00,30.35,30.41,30.35,30.38,30100.0,15.9758,16.0074,15.9758,15.9916,30100.0
2005-07-21 14:50:00,30.38,30.39,30.27,30.32,110700.0,15.9916,15.9968,15.9337,15.96,110700.0
2005-07-21 15:00:00,30.32,30.34,30.27,30.31,82200.0,15.96,15.9705,15.9337,15.9547,82200.0
2005-07-21 15:10:00,30.31,30.41,30.3,30.4,82100.0,15.9547,16.0074,15.9495,16.0021,82100.0
2005-07-21 15:20:00,30.39,30.4,30.35,30.4,56700.0,15.9968,16.0021,15.9758,16.0021,56700.0
2005-07-21 15:30:00,30.41,30.42,30.35,30.41,118500.0,16.0074,16.0126,15.9758,16.0074,118500.0
2005-07-21 15:40:00,30.4,30.43,30.38,30.38,91700.0,16.0021,16.0179,15.9916,15.9916,91700.0
2005-07-21 15:50:00,30.38,30.39,30.33,30.33,138400.0,15.9916,15.9968,15.9653,15.9653,138400.0
2005-07-22 09:30:00,30.33,30.43,30.33,30.39,71000.0,15.9653,16.0179,15.9653,15.9968,71000.0
2005-07-22 09:40:00,30.39,30.45,30.38,30.39,55900.0,15.9968,16.0284,15.9916,15.9968,55900.0
2005-07-22 09:50:00,30.39,30.44,30.36,30.36,45600.0,15.9968,16.0232,15.9811,15.9811,45600.0
2005-07-22 10:00:00,30.35,30.39,30.33,30.33,47600.0,15.9758,15.9968,15.9653,15.9653,47600.0
2005-07-22 10:10:00,30.34,30.38,30.32,30.38,52600.0,15.9705,15.9916,15.96,15.9916,52600.0
2005-07-22 10:20:00,30.38,30.38,30.3,30.31,28700.0,15.9916,15.9916,15.9495,15.9547,28700.0
2005-07-22 10:30:00,30.3,30.32,30.23,30.26,40100.0,15.9495,15.96,15.9126,15.9284,40100.0
2005-07-22 10:40:00,30.26,30.28,30.21,30.21,67500.0,15.9284,15.9389,15.9021,15.9021,67500.0
2005-07-22 10:50:00,30.22,30.26,30.2,30.26,43100.0,15.9074,15.9284,15.8968,15.9284,43100.0
2005-07-22 11:00:00,30.26,30.32,30.26,30.28,29600.0,15.9284,15.96,15.9284,15.9389,29600.0
2005-07-22 11:10:00,30.28,30.36,30.26,30.33,38200.0,15.9389,15.9811,15.9284,15.9653,38200.0
2005-07-22 11:20:00,30.33,30.33,30.26,30.28,69700.0,15.9653,15.9653,15.9284,15.9389,69700.0
2005-07-22 11:30:00,30.28,30.29,30.23,30.24,45200.0,15.9389,15.9442,15.9126,15.9179,45200.0
2005-07-22 11:40:00,30.23,30.28,30.23,30.28,21900.0,15.9126,15.9389,15.9126,15.9389,21900.0
2005-07-22 11:50:00,30.27,30.28,30.25,30.26,19000.0,15.9337,15.9389,15.9232,15.9284,19000.0
2005-07-22 12:00:00,30.27,30.29,30.23,30.26,37800.0,15.9337,15.9442,15.9126,15.9284,37800.0
2005-07-22 12:10:00,30.26,30.3,30.25,30.26,29700.0,15.9284,15.9495,15.9232,15.9284,29700.0
2005-07-22 12:20:00,30.27,30.27,30.23,30.23,25200.0,15.9337,15.9337,15.9126,15.9126,25200.0
2005-07-22 12:30:00,30.23,30.25,30.2,30.22,85900.0,15.9126,15.9232,15.8968,15.9074,85900.0
2005-07-22 12:40:00,30.22,30.23,30.2,30.21,42700.0,15.9074,15.9126,15.8968,15.9021,42700.0
2005-07-22 12:50:00,30.21,30.25,30.19,30.21,35900.0,15.9021,15.9232,15.8916,15.9021,35900.0
2005-07-22 13:00:00,30.22,30.26,30.22,30.26,29200.0,15.9074,15.9284,15.9074,15.9284,29200.0
2005-07-22 13:10:00,30.26,30.27,30.24,30.27,28200.0,15.9284,15.9337,15.9179,15.9337,28200.0
2005-07-22 13:20:00,30.27,30.28,30.24,30.27,21600.0,15.9337,15.9389,15.9179,15.9337,21600.0
2005-07-22 13:30:00,30.27,30.3,30.27,30.3,16300.0,15.9337,15.9495,15.9337,15.9495,16300.0
2005-07-22 13:40:00,30.29,30.3,30.28,30.28,21000.0,15.9442,15.9495,15.9389,15.9389,21000.0
2005-07-22 13:50:00,30.28,30.3,30.27,30.29,15800.0,15.9389,15.9495,15.9337,15.9442,15800.0
2005-07-22 14:00:00,30.29,30.3,30.27,30.3,20000.0,15.9442,15.9495,15.9337,15.9495,20000.0
2005-07-22 14:10:00,30.3,30.32,30.29,30.31,28700.0,15.9495,15.96,15.9442,15.9547,28700.0
2005-07-22 14:20:00,30.3,30.36,30.3,30.35,42300.0,15.9495,15.9811,15.9495,15.9758,42300.0
2005-07-22 14:30:00,30.35,30.43,30.35,30.43,55500.0,15.9758,16.0179,15.9758,16.0179,55500.0
2005-07-22 14:40:00,30.43,30.48,30.4,30.45,108000.0,16.0179,16.0442,16.0021,16.0284,108000.0
2005-07-22 14:50:00,30.44,30.5,30.43,30.49,85200.0,16.0232,16.0548,16.0179,16.0495,85200.0
2005-07-22 15:00:00,30.49,30.5,30.45,30.48,38600.0,16.0495,16.0548,16.0284,16.0442,38600.0
2005-07-22 15:10:00,30.48,30.5,30.47,30.5,37200.0,16.0442,16.0548,16.039,16.0548,37200.0
2005-07-22 15:20:00,30.5,30.53,30.48,30.52,68500.0,16.0548,16.0705,16.0442,16.0653,68500.0
2005-07-22 15:30:00,30.52,30.55,30.5,30.55,89900.0,16.0653,16.0811,16.0548,16.0811,89900.0
2005-07-22 15:40:00,30.54,30.6,30.54,30.59,122300.0,16.0758,16.1074,16.0758,16.1021,122300.0
2005-07-22 15:50:00,30.59,30.6,30.56,30.57,103100.0,16.1021,16.1074,16.0863,16.0916,103100.0
2005-07-25 09:30:00,30.62,30.63,30.52,30.52,139300.0,16.1179,16.1232,16.0653,16.0653,139300.0
2005-07-25 09:40:00,30.53,30.56,30.5,30.53,85200.0,16.0705,16.0863,16.0548,16.0705,85200.0
2005-07-25 09:50:00,30.53,30.59,30.52,30.52,65000.0,16.0705,16.1021,16.0653,16.0653,65000.0
2005-07-25 10:00:00,30.53,30.57,30.49,30.51,64400.0,16.0705,16.0916,16.0495,16.06,64400.0
2005-07-25 10:10:00,30.5,30.51,30.45,30.47,49300.0,16.0548,16.06,16.0284,16.039,49300.0
2005-07-25 10:20:00,30.47,30.5,30.44,30.49,60400.0,16.039,16.0548,16.0232,16.0495,60400.0
2005-07-25 10:30:00,30.5,30.5,30.44,30.48,45400.0,16.0548,16.0548,16.0232,16.0442,45400.0
2005-07-25 10:40:00,30.48,30.61,30.48,30.57,96900.0,16.0442,16.1127,16.0442,16.0916,96900.0
2005-07-25 10:50:00,30.59,30.62,30.55,30.56,58800.0,16.1021,16.1179,16.0811,16.0863,58800.0
2005-07-25 11:00:00,30.57,30.6,30.53,30.53,44800.0,16.0916,16.1074,16.0705,16.0705,44800.0
2005-07-25 11:10:00,30.53,30.57,30.52,30.56,27900.0,16.0705,16.0916,16.0653,16.0863,27900.0
2005-07-25 11:20:00,30.56,30.6,30.55,30.55,39700.0,16.0863,16.1074,16.0811,16.0811,39700.0
2005-07-25 11:30:00,30.54,30.57,30.5,30.53,54200.0,16.0758,16.0916,16.0548,16.0705,54200.0
2005-07-25 11:40:00,30.53,30.59,30.51,30.55,30700.0,16.0705,16.1021,16.06,16.0811,30700.0
2005-07-25 11:50:00,30.55,30.58,30.52,30.58,30500.0,16.0811,16.0969,16.0653,16.0969,30500.0
2005-07-25 12:00:00,30.58,30.6,30.5,30.57,102200.0,16.0969,16.1074,16.0548,16.0916,102200.0
2005-07-25 12:10:00,30.57,30.59,30.54,30.57,51600.0,16.0916,16.1021,16.0758,16.0916,51600.0
2005-07-25 12:20:00,30.56,30.57,30.52,30.54,20300.0,16.0863,16.0916,16.0653,16.0758,20300.0
2005-07-25 12:30:00,30.55,30.55,30.52,30.53,25300.0,16.0811,16.0811,16.0653,16.0705,25300.0
2005-07-25 12:40:00,30.54,30.58,30.54,30.58,35400.0,16.0758,16.0969,16.0758,16.0969,35400.0
2005-07-25 12:50:00,30.58,30.58,30.51,30.51,49200.0,16.0969,16.0969,16.06,16.06,49200.0
2005-07-25 13:00:00,30.52,30.55,30.5,30.53,27600.0,16.0653,16.0811,16.0548,16.0705,27600.0
2005-07-25 13:10:00,30.54,30.57,30.53,30.54,27600.0,16.0758,16.0916,16.0705,16.0758,27600.0
2005-07-25 13:20:00,30.54,30.56,30.52,30.53,63000.0,16.0758,16.0863,16.0653,16.0705,63000.0
2005-07-25 13:30:00,30.54,30.54,30.49,30.51,42600.0,16.0758,16.0758,16.0495,16.06,42600.0
2005-07-25 13:40:00,30.51,30.53,30.5,30.53,55600.0,16.06,16.0705,16.0548,16.0705,55600.0
2005-07-25 13:50:00,30.52,30.53,30.51,30.51,26600.0,16.0653,16.0705,16.06,16.06,26600.0
2005-07-25 14:00:00,30.5,30.51,30.46,30.47,38800.0,16.0548,16.06,16.0337,16.039,38800.0
2005-07-25 14:10:00,30.48,30.51,30.47,30.49,25500.0,16.0442,16.06,16.039,16.0495,25500.0
2005-07-25 14:20:00,30.5,30.5,30.43,30.46,30700.0,16.0548,16.0548,16.0179,16.0337,30700.0
2005-07-25 14:30:00,30.45,30.46,30.36,30.42,101300.0,16.0284,16.0337,15.9811,16.0126,101300.0
2005-07-25 14:40:00,30.42,30.43,30.38,30.41,70200.0,16.0126,16.0179,15.9916,16.0074,70200.0
2005-07-25 14:50:00,30.41,30.43,30.33,30.34,162100.0,16.0074,16.0179,15.9653,15.9705,162100.0
2005-07-25 15:00:00,30.34,30.35,30.3,30.32,180200.0,15.9705,15.9758,15.9495,15.96,180200.0
2005-07-25 15:10:00,30.31,30.39,30.31,30.34,271300.0,15.9547,15.9968,15.9547,15.9705,271300.0
2005-07-25 15:20:00,30.32,30.42,30.32,30.4,55800.0,15.96,16.0126,15.96,16.0021,55800.0
2005-07-25 15:30:00,30.4,30.43,30.39,30.42,105900.0,16.0021,16.0179,15.9968,16.0126,105900.0
2005-07-25 15:40:00,30.41,30.46,30.39,30.46,104900.0,16.0074,16.0337,15.9968,16.0337,104900.0
2005-07-25 15:50:00,30.46,30.49,30.43,30.44,164700.0,16.0337,16.0495,16.0179,16.0232,164700.0
2005-07-26 09:30:00,30.41,30.46,30.41,30.41,298200.0,16.0074,16.0337,16.0074,16.0074,298200.0
2005-07-26 09:40:00,30.41,30.48,30.39,30.45,118000.0,16.0074,16.0442,15.9968,16.0284,118000.0
2005-07-26 09:50:00,30.45,30.51,30.44,30.45,107900.0,16.0284,16.06,16.0232,16.0284,107900.0
2005-07-26 10:00:00,30.45,30.46,30.4,30.44,80600.0,16.0284,16.0337,16.0021,16.0232,80600.0
2005-07-26 10:10:00,30.45,30.52,30.45,30.51,110600.0,16.0284,16.0653,16.0284,16.06,110600.0
2005-07-26 10:20:00,30.51,30.55,30.48,30.51,78700.0,16.06,16.0811,16.0442,16.06,78700.0
2005-07-26 10:30:00,30.5,30.52,30.48,30.48,80100.0,16.0548,16.0653,16.0442,16.0442,80100.0
2005-07-26 10:40:00,30.49,30.49,30.45,30.48,61200.0,16.0495,16.0495,16.0284,16.0442,61200.0
2005-07-26 10:50:00,30.48,30.52,30.48,30.51,60900.0,16.0442,16.0653,16.0442,16.06,60900.0
2005-07-26 11:00:00,30.52,30.53,30.49,30.53,53300.0,16.0653,16.0705,16.0495,16.0705,53300.0
2005-07-26 11:10:00,30.53,30.56,30.51,30.53,59500.0,16.0705,16.0863,16.06,16.0705,59500.0
2005-07-26 11:20:00,30.52,30.54,30.52,30.54,45800.0,16.0653,16.0758,16.0653,16.0758,45800.0
2005-07-26 11:30:00,30.52,30.59,30.52,30.59,95900.0,16.0653,16.1021,16.0653,16.1021,95900.0
2005-07-26 11:40:00,30.56,30.56,30.52,30.53,32400.0,16.0863,16.0863,16.0653,16.0705,32400.0
2005-07-26 11:50:00,30.53,30.56,30.5,30.5,83700.0,16.0705,16.0863,16.0548,16.0548,83700.0
2005-07-26 12:00:00,30.43,30.51,30.43,30.46,151100.0,16.0179,16.06,16.0179,16.0337,151100.0
2005-07-26 12:10:00,30.46,30.46,30.42,30.44,36000.0,16.0337,16.0337,16.0126,16.0232,36000.0
2005-07-26 12:20:00,30.44,30.44,30.39,30.4,41400.0,16.0232,16.0232,15.9968,16.0021,41400.0
2005-07-26 12:30:00,30.38,30.46,30.37,30.46,104700.0,15.9916,16.0337,15.9863,16.0337,104700.0
2005-07-26 12:40:00,30.45,30.46,30.42,30.43,115700.0,16.0284,16.0337,16.0126,16.0179,115700.0
2005-07-26 12:50:00,30.43,30.44,30.39,30.4,75200.0,16.0179,16.0232,15.9968,16.0021,75200.0
2005-07-26 13:00:00,30.39,30.43,30.39,30.4,63400.0,15.9968,16.0179,15.9968,16.0021,63400.0
2005-07-26 13:10:00,30.39,30.4,30.37,30.37,134000.0,15.9968,16.0021,15.9863,15.9863,134000.0
2005-07-26 13:20:00,30.37,30.37,30.33,30.34,52500.0,15.9863,15.9863,15.9653,15.9705,52500.0
2005-07-26 13:30:00,30.33,30.35,30.31,30.35,62100.0,15.9653,15.9758,15.9547,15.9758,62100.0
2005-07-26 13:40:00,30.35,30.4,30.33,30.37,80900.0,15.9758,16.0021,15.9653,15.9863,80900.0
2005-07-26 13:50:00,30.37,30.42,30.37,30.42,46300.0,15.9863,16.0126,15.9863,16.0126,46300.0
2005-07-26 14:00:00,30.4,30.43,30.39,30.41,71700.0,16.0021,16.0179,15.9968,16.0074,71700.0
2005-07-26 14:10:00,30.41,30.42,30.4,30.41,43300.0,16.0074,16.0126,16.0021,16.0074,43300.0
2005-07-26 14:20:00,30.4,30.44,30.38,30.39,81800.0,16.0021,16.0232,15.9916,15.9968,81800.0
2005-07-26 14:30:00,30.38,30.39,30.37,30.38,43400.0,15.9916,15.9968,15.9863,15.9916,43400.0
2005-07-26 14:40:00,30.38,30.45,30.36,30.44,82900.0,15.9916,16.0284,15.9811,16.0232,82900.0
2005-07-26 14:50:00,30.44,30.47,30.43,30.47,87000.0,16.0232,16.039,16.0179,16.039,87000.0
2005-07-26 15:00:00,30.47,30.47,30.43,30.46,96900.0,16.039,16.039,16.0179,16.0337,96900.0
2005-07-26 15:10:00,30.46,30.48,30.45,30.47,54400.0,16.0337,16.0442,16.0284,16.039,54400.0
2005-07-26 15:20:00,30.46,30.47,30.39,30.41,97500.0,16.0337,16.039,15.9968,16.0074,97500.0
2005-07-26 15:30:00,30.41,30.43,30.35,30.37,120400.0,16.0074,16.0179,15.9758,15.9863,120400.0
2005-07-26 15:40:00,30.36,30.36,30.32,30.33,139700.0,15.9811,15.9811,15.96,15.9653,139700.0
2005-07-26 15:50:00,30.33,30.38,30.33,30.35,206700.0,15.9653,15.9916,15.9653,15.9758,206700.0
2005-07-27 09:30:00,30.42,30.42,30.26,30.37,109300.0,16.0126,16.0126,15.9284,15.9863,109300.0
2005-07-27 09:40:00,30.36,30.4,30.28,30.3,54100.0,15.9811,16.0021,15.9389,15.9495,54100.0
2005-07-27 09:50:00,30.3,30.34,30.24,30.27,85500.0,15.9495,15.9705,15.9179,15.9337,85500.0
2005-07-27 10:00:00,30.29,30.3,30.2,30.2,50700.0,15.9442,15.9495,15.8968,15.8968,50700.0
2005-07-27 10:10:00,30.2,30.22,30.17,30.18,46800.0,15.8968,15.9074,15.881,15.8863,46800.0
2005-07-27 10:20:00,30.18,30.23,30.18,30.2,38100.0,15.8863,15.9126,15.8863,15.8968,38100.0
2005-07-27 10:30:00,30.21,30.3,30.21,30.27,70600.0,15.9021,15.9495,15.9021,15.9337,70600.0
2005-07-27 10:40:00,30.27,30.27,30.22,30.23,38400.0,15.9337,15.9337,15.9074,15.9126,38400.0
2005-07-27 10:50:00,30.22,30.28,30.22,30.27,72600.0,15.9074,15.9389,15.9074,15.9337,72600.0
2005-07-27 11:00:00,30.28,30.29,30.25,30.28,45200.0,15.9389,15.9442,15.9232,15.9389,45200.0
2005-07-27 11:10:00,30.27,30.28,30.23,30.27,48800.0,15.9337,15.9389,15.9126,15.9337,48800.0
2005-07-27 11:20:00,30.26,30.29,30.25,30.28,69500.0,15.9284,15.9442,15.9232,15.9389,69500.0
2005-07-27 11:30:00,30.29,30.32,30.29,30.32,55900.0,15.9442,15.96,15.9442,15.96,55900.0
2005-07-27 11:40:00,30.31,30.32,30.29,30.31,36600.0,15.9547,15.96,15.9442,15.9547,36600.0
2005-07-27 11:50:00,30.32,30.32,30.29,30.29,32500.0,15.96,15.96,15.9442,15.9442,32500.0
2005-07-27 12:00:00,30.3,30.32,30.22,30.23,81600.0,15.9495,15.96,15.9074,15.9126,81600.0
2005-07-27 12:10:00,30.23,30.24,30.2,30.23,24700.0,15.9126,15.9179,15.8968,15.9126,24700.0
2005-07-27 12:20:00,30.23,30.23,30.2,30.21,24800.0,15.9126,15.9126,15.8968,15.9021,24800.0
2005-07-27 12:30:00,30.21,30.22,30.17,30.2,53000.0,15.9021,15.9074,15.881,15.8968,53000.0
2005-07-27 12:40:00,30.19,30.21,30.19,30.2,24600.0,15.8916,15.9021,15.8916,15.8968,24600.0
2005-07-27 12:50:00,30.2,30.22,30.19,30.2,45300.0,15.8968,15.9074,15.8916,15.8968,45300.0
2005-07-27 13:00:00,30.2,30.21,30.18,30.21,38300.0,15.8968,15.9021,15.8863,15.9021,38300.0
2005-07-27 13:10:00,30.21,30.21,30.19,30.21,32600.0,15.9021,15.9021,15.8916,15.9021,32600.0
2005-07-27 13:20:00,30.21,30.23,30.2,30.21,33900.0,15.9021,15.9126,15.8968,15.9021,33900.0
2005-07-27 13:30:00,30.21,30.23,30.19,30.21,47000.0,15.9021,15.9126,15.8916,15.9021,47000.0
2005-07-27 13:40:00,30.21,30.22,30.18,30.19,47600.0,15.9021,15.9074,15.8863,15.8916,47600.0
2005-07-27 13:50:00,30.19,30.22,30.18,30.2,40400.0,15.8916,15.9074,15.8863,15.8968,40400.0
2005-07-27 14:00:00,30.2,30.23,30.19,30.21,80300.0,15.8968,15.9126,15.8916,15.9021,80300.0
2005-07-27 14:10:00,30.22,30.23,30.21,30.23,54400.0,15.9074,15.9126,15.9021,15.9126,54400.0
2005-07-27 14:20:00,30.23,30.26,30.2,30.24,52800.0,15.9126,15.9284,15.8968,15.9179,52800.0
2005-07-27 14:30:00,30.24,30.25,30.23,30.24,41600.0,15.9179,15.9232,15.9126,15.9179,41600.0
2005-07-27 14:40:00,30.24,30.25,30.23,30.25,64700.0,15.9179,15.9232,15.9126,15.9232,64700.0
2005-07-27 14:50:00,30.24,30.25,30.23,30.25,149400.0,15.9179,15.9232,15.9126,15.9232,149400.0
2005-07-27 15:00:00,30.24,30.25,30.21,30.22,65500.0,15.9179,15.9232,15.9021,15.9074,65500.0
2005-07-27 15:10:00,30.23,30.24,30.21,30.24,40400.0,15.9126,15.9179,15.9021,15.9179,40400.0
2005-07-27 15:20:00,30.24,30.26,30.23,30.25,95800.0,15.9179,15.9284,15.9126,15.9232,95800.0
2005-07-27 15:30:00,30.27,30.32,30.25,30.31,89200.0,15.9337,15.96,15.9232,15.9547,89200.0
2005-07-27 15:40:00,30.31,30.33,30.3,30.33,60900.0,15.9547,15.9653,15.9495,15.9653,60900.0
2005-07-27 15:50:00,30.33,30.33,30.27,30.3,103800.0,15.9653,15.9653,15.9337,15.9495,103800.0
2005-07-28 09:30:00,30.38,30.44,30.36,30.4,124100.0,15.9916,16.0232,15.9811,16.0021,124100.0
2005-07-28 09:40:00,30.4,30.46,30.38,30.42,76200.0,16.0021,16.0337,15.9916,16.0126,76200.0
2005-07-28 09:50:00,30.41,30.43,30.36,30.38,63800.0,16.0074,16.0179,15.9811,15.9916,63800.0
2005-07-28 10:00:00,30.36,30.38,30.27,30.28,66600.0,15.9811,15.9916,15.9337,15.9389,66600.0
2005-07-28 10:10:00,30.28,30.28,30.24,30.24,52100.0,15.9389,15.9389,15.9179,15.9179,52100.0
2005-07-28 10:20:00,30.24,30.24,30.2,30.22,89300.0,15.9179,15.9179,15.8968,15.9074,89300.0
2005-07-28 10:30:00,30.21,30.3,30.21,30.29,62700.0,15.9021,15.9495,15.9021,15.9442,62700.0
2005-07-28 10:40:00,30.29,30.37,30.29,30.34,47700.0,15.9442,15.9863,15.9442,15.9705,47700.0
2005-07-28 10:50:00,30.33,30.34,30.31,30.31,25400.0,15.9653,15.9705,15.9547,15.9547,25400.0
2005-07-28 11:00:00,30.32,30.35,30.29,30.3,63100.0,15.96,15.9758,15.9442,15.9495,63100.0
2005-07-28 11:10:00,30.3,30.3,30.25,30.27,92000.0,15.9495,15.9495,15.9232,15.9337,92000.0
2005-07-28 11:20:00,30.26,30.28,30.23,30.24,78200.0,15.9284,15.9389,15.9126,15.9179,78200.0
2005-07-28 11:30:00,30.23,30.25,30.21,30.23,82800.0,15.9126,15.9232,15.9021,15.9126,82800.0
2005-07-28 11:40:00,30.24,30.34,30.24,30.3,78700.0,15.9179,15.9705,15.9179,15.9495,78700.0
2005-07-28 11:50:00,30.31,30.32,30.26,30.28,35600.0,15.9547,15.96,15.9284,15.9389,35600.0
2005-07-28 12:00:00,30.27,30.3,30.22,30.25,67400.0,15.9337,15.9495,15.9074,15.9232,67400.0
2005-07-28 12:10:00,30.25,30.31,30.25,30.28,63900.0,15.9232,15.9547,15.9232,15.9389,63900.0
2005-07-28 12:20:00,30.29,30.3,30.27,30.3,20700.0,15.9442,15.9495,15.9337,15.9495,20700.0
2005-07-28 12:30:00,30.3,30.3,30.28,30.29,24000.0,15.9495,15.9495,15.9389,15.9442,24000.0
2005-07-28 12:40:00,30.3,30.33,30.29,30.32,29100.0,15.9495,15.9653,15.9442,15.96,29100.0
2005-07-28 12:50:00,30.32,30.32,30.29,30.29,67800.0,15.96,15.96,15.9442,15.9442,67800.0
2005-07-28 13:00:00,30.29,30.29,30.27,30.28,67300.0,15.9442,15.9442,15.9337,15.9389,67300.0
2005-07-28 13:10:00,30.28,30.31,30.27,30.29,42700.0,15.9389,15.9547,15.9337,15.9442,42700.0
2005-07-28 13:20:00,30.29,30.3,30.26,30.3,50400.0,15.9442,15.9495,15.9284,15.9495,50400.0
2005-07-28 13:30:00,30.29,30.37,30.28,30.35,59300.0,15.9442,15.9863,15.9389,15.9758,59300.0
2005-07-28 13:40:00,30.34,30.36,30.32,30.33,62000.0,15.9705,15.9811,15.96,15.9653,62000.0
2005-07-28 13:50:00,30.34,30.35,30.31,30.35,35900.0,15.9705,15.9758,15.9547,15.9758,35900.0
2005-07-28 14:00:00,30.35,30.35,30.31,30.34,50100.0,15.9758,15.9758,15.9547,15.9705,50100.0
2005-07-28 14:10:00,30.34,30.35,30.31,30.31,45500.0,15.9705,15.9758,15.9547,15.9547,45500.0
2005-07-28 14:20:00,30.31,30.35,30.3,30.34,42000.0,15.9547,15.9758,15.9495,15.9705,42000.0
2005-07-28 14:30:00,30.35,30.35,30.3,30.3,276900.0,15.9758,15.9758,15.9495,15.9495,276900.0
2005-07-28 14:40:00,30.3,30.36,30.3,30.35,103500.0,15.9495,15.9811,15.9495,15.9758,103500.0
2005-07-28 14:50:00,30.36,30.37,30.34,30.35,86800.0,15.9811,15.9863,15.9705,15.9758,86800.0
2005-07-28 15:00:00,30.34,30.37,30.32,30.35,88400.0,15.9705,15.9863,15.96,15.9758,88400.0
2005-07-28 15:10:00,30.34,30.37,30.33,30.35,50600.0,15.9705,15.9863,15.9653,15.9758,50600.0
2005-07-28 15:20:00,30.35,30.36,30.33,30.34,83300.0,15.9758,15.9811,15.9653,15.9705,83300.0
2005-07-28 15:30:00,30.34,30.35,30.29,30.31,67500.0,15.9705,15.9758,15.9442,15.9547,67500.0
2005-07-28 15:40:00,30.31,30.33,30.28,30.32,91400.0,15.9547,15.9653,15.9389,15.96,91400.0
2005-07-28 15:50:00,30.32,30.35,30.32,30.34,112700.0,15.96,15.9758,15.96,15.9705,112700.0
2005-07-29 09:30:00,30.33,30.39,30.3,30.37,134200.0,15.9653,15.9968,15.9495,15.9863,134200.0
2005-07-29 09:40:00,30.37,30.38,30.27,30.3,99900.0,15.9863,15.9916,15.9337,15.9495,99900.0
2005-07-29 09:50:00,30.3,30.39,30.3,30.34,99400.0,15.9495,15.9968,15.9495,15.9705,99400.0
2005-07-29 10:00:00,30.35,30.36,30.32,30.32,58500.0,15.9758,15.9811,15.96,15.96,58500.0
2005-07-29 10:10:00,30.32,30.35,30.32,30.33,93800.0,15.96,15.9758,15.96,15.9653,93800.0
2005-07-29 10:20:00,30.33,30.34,30.28,30.28,72200.0,15.9653,15.9705,15.9389,15.9389,72200.0
2005-07-29 10:30:00,30.29,30.3,30.22,30.27,114900.0,15.9442,15.9495,15.9074,15.9337,114900.0
2005-07-29 10:40:00,30.26,30.28,30.2,30.28,68200.0,15.9284,15.9389,15.8968,15.9389,68200.0
2005-07-29 10:50:00,30.27,30.34,30.22,30.27,68300.0,15.9337,15.9705,15.9074,15.9337,68300.0
2005-07-29 11:00:00,30.27,30.3,30.22,30.26,51000.0,15.9337,15.9495,15.9074,15.9284,51000.0
2005-07-29 11:10:00,30.26,30.31,30.22,30.23,53000.0,15.9284,15.9547,15.9074,15.9126,53000.0
2005-07-29 11:20:00,30.23,30.26,30.22,30.24,39000.0,15.9126,15.9284,15.9074,15.9179,39000.0
2005-07-29 11:30:00,30.22,30.25,30.22,30.22,35700.0,15.9074,15.9232,15.9074,15.9074,35700.0
2005-07-29 11:40:00,30.23,30.29,30.21,30.25,111000.0,15.9126,15.9442,15.9021,15.9232,111000.0
2005-07-29 11:50:00,30.25,30.32,30.24,30.31,56900.0,15.9232,15.96,15.9179,15.9547,56900.0
2005-07-29 12:00:00,30.31,30.33,30.27,30.27,37700.0,15.9547,15.9653,15.9337,15.9337,37700.0
2005-07-29 12:10:00,30.28,30.28,30.21,30.21,75100.0,15.9389,15.9389,15.9021,15.9021,75100.0
2005-07-29 12:20:00,30.22,30.23,30.16,30.17,43500.0,15.9074,15.9126,15.8758,15.881,43500.0
2005-07-29 12:30:00,30.17,30.22,30.15,30.22,65800.0,15.881,15.9074,15.8705,15.9074,65800.0
2005-07-29 12:40:00,30.24,30.28,30.22,30.23,26900.0,15.9179,15.9389,15.9074,15.9126,26900.0
2005-07-29 12:50:00,30.23,30.23,30.19,30.21,43500.0,15.9126,15.9126,15.8916,15.9021,43500.0
2005-07-29 13:00:00,30.23,30.24,30.21,30.22,15300.0,15.9126,15.9179,15.9021,15.9074,15300.0
2005-07-29 13:10:00,30.23,30.25,30.22,30.22,15200.0,15.9126,15.9232,15.9074,15.9074,15200.0
2005-07-29 13:20:00,30.22,30.24,30.2,30.22,29900.0,15.9074,15.9179,15.8968,15.9074,29900.0
2005-07-29 13:30:00,30.21,30.22,30.15,30.16,66300.0,15.9021,15.9074,15.8705,15.8758,66300.0
2005-07-29 13:40:00,30.17,30.19,30.16,30.19,37700.0,15.881,15.8916,15.8758,15.8916,37700.0
2005-07-29 13:50:00,30.18,30.24,30.18,30.21,37300.0,15.8863,15.9179,15.8863,15.9021,37300.0
2005-07-29 14:00:00,30.21,30.24,30.17,30.2,44800.0,15.9021,15.9179,15.881,15.8968,44800.0
2005-07-29 14:10:00,30.2,30.22,30.19,30.22,35600.0,15.8968,15.9074,15.8916,15.9074,35600.0
2005-07-29 14:20:00,30.23,30.24,30.19,30.19,34000.0,15.9126,15.9179,15.8916,15.8916,34000.0
2005-07-29 14:30:00,30.19,30.23,30.19,30.23,33100.0,15.8916,15.9126,15.8916,15.9126,33100.0
2005-07-29 14:40:00,30.23,30.23,30.2,30.21,33100.0,15.9126,15.9126,15.8968,15.9021,33100.0
2005-07-29 14:50:00,30.2,30.23,30.19,30.22,42800.0,15.8968,15.9126,15.8916,15.9074,42800.0
2005-07-29 15:00:00,30.22,30.24,30.16,30.17,47300.0,15.9074,15.9179,15.8758,15.881,47300.0
2005-07-29 15:10:00,30.17,30.18,30.09,30.11,76300.0,15.881,15.8863,15.8389,15.8495,76300.0
2005-07-29 15:20:00,30.1,30.13,30.09,30.11,71000.0,15.8442,15.86,15.8389,15.8495,71000.0
2005-07-29 15:30:00,30.11,30.12,30.08,30.12,85500.0,15.8495,15.8547,15.8337,15.8547,85500.0
2005-07-29 15:40:00,30.11,30.12,30.03,30.04,123100.0,15.8495,15.8547,15.8074,15.8126,123100.0
2005-07-29 15:50:00,30.05,30.11,30.03,30.09,173300.0,15.8179,15.8495,15.8074,15.8389,173300.0
2005-08-01 09:30:00,30.2,30.2,30.07,30.07,144300.0,15.8968,15.8968,15.8284,15.8284,144300.0
2005-08-01 09:40:00,30.07,30.12,30.03,30.1,64200.0,15.8284,15.8547,15.8074,15.8442,64200.0
2005-08-01 09:50:00,30.1,30.1,30.04,30.05,65000.0,15.8442,15.8442,15.8126,15.8179,65000.0
2005-08-01 10:00:00,30.04,30.08,30.02,30.02,102800.0,15.8126,15.8337,15.8021,15.8021,102800.0
2005-08-01 10:10:00,30.02,30.08,30.01,30.07,65300.0,15.8021,15.8337,15.7968,15.8284,65300.0
2005-08-01 10:20:00,30.06,30.17,30.04,30.14,69300.0,15.8231,15.881,15.8126,15.8653,69300.0
2005-08-01 10:30:00,30.14,30.15,30.07,30.1,73100.0,15.8653,15.8705,15.8284,15.8442,73100.0
2005-08-01 10:40:00,30.09,30.14,30.08,30.12,76200.0,15.8389,15.8653,15.8337,15.8547,76200.0
2005-08-01 10:50:00,30.11,30.17,30.11,30.15,54800.0,15.8495,15.881,15.8495,15.8705,54800.0
2005-08-01 11:00:00,30.14,30.16,30.1,30.11,40600.0,15.8653,15.8758,15.8442,15.8495,40600.0
2005-08-01 11:10:00,30.11,30.13,30.09,30.11,134700.0,15.8495,15.86,15.8389,15.8495,134700.0
2005-08-01 11:20:00,30.1,30.11,30.07,30.07,56100.0,15.8442,15.8495,15.8284,15.8284,56100.0
2005-08-01 11:30:00,30.08,30.09,30.05,30.05,68000.0,15.8337,15.8389,15.8179,15.8179,68000.0
2005-08-01 11:40:00,30.05,30.06,30.03,30.05,52200.0,15.8179,15.8231,15.8074,15.8179,52200.0
2005-08-01 11:50:00,30.04,30.06,30.03,30.03,29600.0,15.8126,15.8231,15.8074,15.8074,29600.0
2005-08-01 12:00:00,30.03,30.08,30.03,30.06,67200.0,15.8074,15.8337,15.8074,15.8231,67200.0
2005-08-01 12:10:00,30.06,30.08,30.06,30.08,48400.0,15.8231,15.8337,15.8231,15.8337,48400.0
2005-08-01 12:20:00,30.07,30.08,30.03,30.04,63700.0,15.8284,15.8337,15.8074,15.8126,63700.0
2005-08-01 12:30:00,30.03,30.06,30.03,30.05,38200.0,15.8074,15.8231,15.8074,15.8179,38200.0
2005-08-01 12:40:00,30.05,30.06,30.04,30.04,22600.0,15.8179,15.8231,15.8126,15.8126,22600.0
2005-08-01 12:50:00,30.04,30.06,30.04,30.05,27400.0,15.8126,15.8231,15.8126,15.8179,27400.0
2005-08-01 13:00:00,30.05,30.06,30.02,30.02,57800.0,15.8179,15.8231,15.8021,15.8021,57800.0
2005-08-01 13:10:00,30.02,30.04,30.0,30.0,83600.0,15.8021,15.8126,15.7916,15.7916,83600.0
2005-08-01 13:20:00,30.0,30.02,29.97,29.97,107900.0,15.7916,15.8021,15.7758,15.7758,107900.0
2005-08-01 13:30:00,29.97,29.99,29.95,29.96,89700.0,15.7758,15.7863,15.7652,15.7705,89700.0
2005-08-01 13:40:00,29.96,29.97,29.94,29.94,91700.0,15.7705,15.7758,15.76,15.76,91700.0
2005-08-01 13:50:00,29.94,29.96,29.93,29.93,63500.0,15.76,15.7705,15.7547,15.7547,63500.0
2005-08-01 14:00:00,29.93,29.95,29.92,29.94,121000.0,15.7547,15.7652,15.7494,15.76,121000.0
2005-08-01 14:10:00,29.93,30.01,29.93,30.0,94700.0,15.7547,15.7968,15.7547,15.7916,94700.0
2005-08-01 14:20:00,29.99,30.01,29.96,29.96,79800.0,15.7863,15.7968,15.7705,15.7705,79800.0
2005-08-01 14:30:00,29.96,30.0,29.96,29.97,84100.0,15.7705,15.7916,15.7705,15.7758,84100.0
2005-08-01 14:40:00,29.97,29.98,29.94,29.96,123000.0,15.7758,15.781,15.76,15.7705,123000.0
2005-08-01 14:50:00,29.95,30.01,29.95,29.98,176500.0,15.7652,15.7968,15.7652,15.781,176500.0
2005-08-01 15:00:00,29.98,30.01,29.95,29.96,61300.0,15.781,15.7968,15.7652,15.7705,61300.0
2005-08-01 15:10:00,29.96,29.99,29.96,29.97,44200.0,15.7705,15.7863,15.7705,15.7758,44200.0
2005-08-01 15:20:00,29.96,29.99,29.94,29.96,130300.0,15.7705,15.7863,15.76,15.7705,130300.0
2005-08-01 15:30:00,29.94,29.97,29.94,29.95,105600.0,15.76,15.7758,15.76,15.7652,105600.0
2005-08-01 15:40:00,29.95,29.99,29.94,29.95,95500.0,15.7652,15.7863,15.76,15.7652,95500.0
2005-08-01 15:50:00,29.95,29.95,29.88,29.89,219600.0,15.7652,15.7652,15.7284,15.7337,219600.0
2005-08-02 09:30:00,30.04,30.05,29.93,30.04,107900.0,15.8126,15.8179,15.7547,15.8126,107900.0
2005-08-02 09:40:00,30.04,30.05,30.02,30.04,53600.0,15.8126,15.8179,15.8021,15.8126,53600.0
2005-08-02 09:50:00,30.03,30.05,30.01,30.04,81600.0,15.8074,15.8179,15.7968,15.8126,81600.0
2005-08-02 10:00:00,30.03,30.11,30.03,30.09,104100.0,15.8074,15.8495,15.8074,15.8389,104100.0
2005-08-02 10:10:00,30.1,30.13,30.04,30.06,109700.0,15.8442,15.86,15.8126,15.8231,109700.0
2005-08-02 10:20:00,30.07,30.09,30.04,30.05,83500.0,15.8284,15.8389,15.8126,15.8179,83500.0
2005-08-02 10:30:00,30.04,30.05,30.03,30.04,101500.0,15.8126,15.8179,15.8074,15.8126,101500.0
2005-08-02 10:40:00,30.04,30.05,30.0,30.02,70700.0,15.8126,15.8179,15.7916,15.8021,70700.0
2005-08-02 10:50:00,30.01,30.03,29.97,29.97,60900.0,15.7968,15.8074,15.7758,15.7758,60900.0
2005-08-02 11:00:00,29.97,30.0,29.97,29.97,62500.0,15.7758,15.7916,15.7758,15.7758,62500.0
2005-08-02 11:10:00,29.97,30.03,29.97,30.03,236400.0,15.7758,15.8074,15.7758,15.8074,236400.0
2005-08-02 11:20:00,30.03,30.04,30.0,30.01,135700.0,15.8074,15.8126,15.7916,15.7968,135700.0
2005-08-02 11:30:00,30.01,30.02,29.98,30.0,54200.0,15.7968,15.8021,15.781,15.7916,54200.0
2005-08-02 11:40:00,30.0,30.02,29.97,29.97,50600.0,15.7916,15.8021,15.7758,15.7758,50600.0
2005-08-02 11:50:00,29.96,30.0,29.96,29.98,44500.0,15.7705,15.7916,15.7705,15.781,44500.0
2005-08-02 12:00:00,29.98,30.0,29.96,29.99,65000.0,15.781,15.7916,15.7705,15.7863,65000.0
2005-08-02 12:10:00,29.99,30.04,29.98,30.04,69200.0,15.7863,15.8126,15.781,15.8126,69200.0
2005-08-02 12:20:00,30.05,30.07,30.03,30.05,78300.0,15.8179,15.8284,15.8074,15.8179,78300.0
2005-08-02 12:30:00,30.03,30.05,29.97,30.01,44100.0,15.8074,15.8179,15.7758,15.7968,44100.0
2005-08-02 12:40:00,30.0,30.01,29.97,29.99,52500.0,15.7916,15.7968,15.7758,15.7863,52500.0
2005-08-02 12:50:00,29.99,29.99,29.96,29.98,46400.0,15.7863,15.7863,15.7705,15.781,46400.0
2005-08-02 13:00:00,29.98,29.98,29.95,29.95,36200.0,15.781,15.781,15.7652,15.7652,36200.0
2005-08-02 13:10:00,29.96,29.99,29.95,29.98,118200.0,15.7705,15.7863,15.7652,15.781,118200.0
2005-08-02 13:20:00,29.98,30.0,29.97,29.99,51500.0,15.781,15.7916,15.7758,15.7863,51500.0
2005-08-02 13:30:00,29.99,30.03,29.99,30.01,36600.0,15.7863,15.8074,15.7863,15.7968,36600.0
2005-08-02 13:40:00,30.02,30.02,29.99,29.99,81100.0,15.8021,15.8021,15.7863,15.7863,81100.0
2005-08-02 13:50:00,29.99,30.0,29.98,29.99,56500.0,15.7863,15.7916,15.781,15.7863,56500.0
2005-08-02 14:00:00,29.99,30.03,29.99,29.99,68700.0,15.7863,15.8074,15.7863,15.7863,68700.0
2005-08-02 14:10:00,29.99,30.01,29.98,30.01,34100.0,15.7863,15.7968,15.781,15.7968,34100.0
2005-08-02 14:20:00,30.01,30.02,29.99,29.99,37600.0,15.7968,15.8021,15.7863,15.7863,37600.0
2005-08-02 14:30:00,29.99,30.01,29.97,29.98,71800.0,15.7863,15.7968,15.7758,15.781,71800.0
2005-08-02 14:40:00,29.98,30.04,29.98,30.02,71700.0,15.781,15.8126,15.781,15.8021,71700.0
2005-08-02 14:50:00,30.03,30.05,29.99,29.99,97200.0,15.8074,15.8179,15.7863,15.7863,97200.0
2005-08-02 15:00:00,30.0,30.01,29.97,29.98,87500.0,15.7916,15.7968,15.7758,15.781,87500.0
2005-08-02 15:10:00,29.98,30.01,29.97,30.0,195600.0,15.781,15.7968,15.7758,15.7916,195600.0
2005-08-02 15:20:00,30.0,30.0,29.98,30.0,62600.0,15.7916,15.7916,15.781,15.7916,62600.0
2005-08-02 15:30:00,29.99,30.02,29.98,30.01,65400.0,15.7863,15.8021,15.781,15.7968,65400.0
2005-08-02 15:40:00,30.0,30.03,29.99,30.01,109500.0,15.7916,15.8074,15.7863,15.7968,109500.0
2005-08-02 15:50:00,30.02,30.03,30.0,30.01,134500.0,15.8021,15.8074,15.7916,15.7968,134500.0
2005-08-03 09:30:00,29.93,29.99,29.92,29.94,96100.0,15.7547,15.7863,15.7494,15.76,96100.0
2005-08-03 09:40:00,29.94,29.99,29.9,29.99,61200.0,15.76,15.7863,15.7389,15.7863,61200.0
2005-08-03 09:50:00,29.99,29.99,29.92,29.93,62000.0,15.7863,15.7863,15.7494,15.7547,62000.0
2005-08-03 10:00:00,29.93,29.98,29.92,29.93,53200.0,15.7547,15.781,15.7494,15.7547,53200.0
2005-08-03 10:10:00,29.93,29.94,29.9,29.93,55500.0,15.7547,15.76,15.7389,15.7547,55500.0
2005-08-03 10:20:00,29.93,29.94,29.91,29.92,40100.0,15.7547,15.76,15.7442,15.7494,40100.0
2005-08-03 10:30:00,29.92,29.94,29.9,29.92,42300.0,15.7494,15.76,15.7389,15.7494,42300.0
2005-08-03 10:40:00,29.93,29.99,29.92,29.95,78400.0,15.7547,15.7863,15.7494,15.7652,78400.0
2005-08-03 10:50:00,29.97,29.97,29.94,29.95,69200.0,15.7758,15.7758,15.76,15.7652,69200.0
2005-08-03 11:00:00,29.96,29.98,29.94,29.97,45200.0,15.7705,15.781,15.76,15.7758,45200.0
2005-08-03 11:10:00,29.96,29.98,29.95,29.97,51200.0,15.7705,15.781,15.7652,15.7758,51200.0
2005-08-03 11:20:00,29.98,29.99,29.97,29.99,32700.0,15.781,15.7863,15.7758,15.7863,32700.0
2005-08-03 11:30:00,30.0,30.0,29.99,29.99,45900.0,15.7916,15.7916,15.7863,15.7863,45900.0
2005-08-03 11:40:00,29.99,30.0,29.97,29.99,35800.0,15.7863,15.7916,15.7758,15.7863,35800.0
2005-08-03 11:50:00,29.99,30.0,29.96,29.98,23200.0,15.7863,15.7916,15.7705,15.781,23200.0
2005-08-03 12:00:00,29.97,30.01,29.96,30.0,64800.0,15.7758,15.7968,15.7705,15.7916,64800.0
2005-08-03 12:10:00,30.0,30.0,29.97,29.99,19500.0,15.7916,15.7916,15.7758,15.7863,19500.0
2005-08-03 12:20:00,29.98,30.05,29.98,30.03,72200.0,15.781,15.8179,15.781,15.8074,72200.0
2005-08-03 12:30:00,30.03,30.05,30.01,30.01,80200.0,15.8074,15.8179,15.7968,15.7968,80200.0
2005-08-03 12:40:00,30.01,30.04,29.99,30.01,58100.0,15.7968,15.8126,15.7863,15.7968,58100.0
2005-08-03 12:50:00,30.01,30.03,30.0,30.01,29300.0,15.7968,15.8074,15.7916,15.7968,29300.0
2005-08-03 13:00:00,30.01,30.01,29.99,30.0,23600.0,15.7968,15.7968,15.7863,15.7916,23600.0
2005-08-03 13:10:00,30.0,30.02,30.0,30.01,13200.0,15.7916,15.8021,15.7916,15.7968,13200.0
2005-08-03 13:20:00,30.02,30.04,30.01,30.03,20900.0,15.8021,15.8126,15.7968,15.8074,20900.0
2005-08-03 13:30:00,30.04,30.04,30.01,30.02,30100.0,15.8126,15.8126,15.7968,15.8021,30100.0
2005-08-03 13:40:00,30.02,30.04,30.02,30.03,20100.0,15.8021,15.8126,15.8021,15.8074,20100.0
2005-08-03 13:50:00,30.03,30.05,30.03,30.03,38700.0,15.8074,15.8179,15.8074,15.8074,38700.0
2005-08-03 14:00:00,30.03,30.05,30.02,30.04,25200.0,15.8074,15.8179,15.8021,15.8126,25200.0
2005-08-03 14:10:00,30.04,30.04,30.01,30.04,26100.0,15.8126,15.8126,15.7968,15.8126,26100.0
2005-08-03 14:20:00,30.04,30.04,30.0,30.01,32800.0,15.8126,15.8126,15.7916,15.7968,32800.0
2005-08-03 14:30:00,30.02,30.03,29.99,29.99,30200.0,15.8021,15.8074,15.7863,15.7863,30200.0
2005-08-03 14:40:00,30.01,30.02,29.98,30.0,33400.0,15.7968,15.8021,15.781,15.7916,33400.0
2005-08-03 14:50:00,30.0,30.02,29.98,30.01,67500.0,15.7916,15.8021,15.781,15.7968,67500.0
2005-08-03 15:00:00,30.0,30.01,29.97,29.99,44500.0,15.7916,15.7968,15.7758,15.7863,44500.0
2005-08-03 15:10:00,29.99,30.03,29.97,30.03,48800.0,15.7863,15.8074,15.7758,15.8074,48800.0
2005-08-03 15:20:00,30.02,30.02,29.99,30.0,48900.0,15.8021,15.8021,15.7863,15.7916,48900.0
2005-08-03 15:30:00,30.0,30.01,29.97,29.99,56900.0,15.7916,15.7968,15.7758,15.7863,56900.0
2005-08-03 15:40:00,29.99,30.04,29.99,30.04,66900.0,15.7863,15.8126,15.7863,15.8126,66900.0
2005-08-03 15:50:00,30.04,30.06,29.99,30.04,143600.0,15.8126,15.8231,15.7863,15.8126,143600.0
2005-08-04 09:30:00,29.85,29.9,29.8,29.88,150700.0,15.7126,15.7389,15.6863,15.7284,150700.0
2005-08-04 09:40:00,29.88,29.9,29.84,29.85,52900.0,15.7284,15.7389,15.7073,15.7126,52900.0
2005-08-04 09:50:00,29.85,29.88,29.81,29.82,111600.0,15.7126,15.7284,15.6915,15.6968,111600.0
2005-08-04 10:00:00,29.82,29.86,29.78,29.8,98000.0,15.6968,15.7179,15.6758,15.6863,98000.0
2005-08-04 10:10:00,29.81,29.85,29.8,29.83,64700.0,15.6915,15.7126,15.6863,15.7021,64700.0
2005-08-04 10:20:00,29.83,29.84,29.77,29.78,69500.0,15.7021,15.7073,15.6705,15.6758,69500.0
2005-08-04 10:30:00,29.78,29.81,29.72,29.77,87800.0,15.6758,15.6915,15.6442,15.6705,87800.0
2005-08-04 10:40:00,29.77,29.81,29.77,29.8,48700.0,15.6705,15.6915,15.6705,15.6863,48700.0
2005-08-04 10:50:00,29.8,29.83,29.8,29.82,31100.0,15.6863,15.7021,15.6863,15.6968,31100.0
2005-08-04 11:00:00,29.81,29.86,29.81,29.83,68400.0,15.6915,15.7179,15.6915,15.7021,68400.0
2005-08-04 11:10:00,29.84,29.84,29.79,29.82,48400.0,15.7073,15.7073,15.681,15.6968,48400.0
2005-08-04 11:20:00,29.81,29.82,29.78,29.78,44000.0,15.6915,15.6968,15.6758,15.6758,44000.0
2005-08-04 11:30:00,29.78,29.8,29.75,29.76,57200.0,15.6758,15.6863,15.66,15.6652,57200.0
2005-08-04 11:40:00,29.76,29.76,29.68,29.68,115800.0,15.6652,15.6652,15.6231,15.6231,115800.0
2005-08-04 11:50:00,29.69,29.7,29.63,29.64,59700.0,15.6284,15.6336,15.5968,15.6021,59700.0
2005-08-04 12:00:00,29.64,29.74,29.63,29.73,85700.0,15.6021,15.6547,15.5968,15.6494,85700.0
2005-08-04 12:10:00,29.72,29.75,29.72,29.74,36900.0,15.6442,15.66,15.6442,15.6547,36900.0
2005-08-04 12:20:00,29.74,29.75,29.72,29.74,36300.0,15.6547,15.66,15.6442,15.6547,36300.0
2005-08-04 12:30:00,29.74,29.79,29.74,29.78,50900.0,15.6547,15.681,15.6547,15.6758,50900.0
2005-08-04 12:40:00,29.78,29.81,29.77,29.78,130500.0,15.6758,15.6915,15.6705,15.6758,130500.0
2005-08-04 12:50:00,29.78,29.8,29.76,29.77,49900.0,15.6758,15.6863,15.6652,15.6705,49900.0
2005-08-04 13:00:00,29.77,29.78,29.76,29.78,17500.0,15.6705,15.6758,15.6652,15.6758,17500.0
2005-08-04 13:10:00,29.78,29.78,29.75,29.75,47500.0,15.6758,15.6758,15.66,15.66,47500.0
2005-08-04 13:20:00,29.76,29.76,29.72,29.74,45000.0,15.6652,15.6652,15.6442,15.6547,45000.0
2005-08-04 13:30:00,29.75,29.75,29.7,29.73,41100.0,15.66,15.66,15.6336,15.6494,41100.0
2005-08-04 13:40:00,29.73,29.78,29.72,29.76,51300.0,15.6494,15.6758,15.6442,15.6652,51300.0
2005-08-04 13:50:00,29.76,29.76,29.72,29.75,53500.0,15.6652,15.6652,15.6442,15.66,53500.0
2005-08-04 14:00:00,29.75,29.78,29.74,29.75,63200.0,15.66,15.6758,15.6547,15.66,63200.0
2005-08-04 14:10:00,29.75,29.75,29.69,29.72,68700.0,15.66,15.66,15.6284,15.6442,68700.0
2005-08-04 14:20:00,29.7,29.71,29.68,29.7,49300.0,15.6336,15.6389,15.6231,15.6336,49300.0
2005-08-04 14:30:00,29.7,29.72,29.66,29.72,72700.0,15.6336,15.6442,15.6126,15.6442,72700.0
2005-08-04 14:40:00,29.72,29.76,29.71,29.74,50800.0,15.6442,15.6652,15.6389,15.6547,50800.0
2005-08-04 14:50:00,29.73,29.74,29.69,29.72,74000.0,15.6494,15.6547,15.6284,15.6442,74000.0
2005-08-04 15:00:00,29.71,29.73,29.69,29.73,83500.0,15.6389,15.6494,15.6284,15.6494,83500.0
2005-08-04 15:10:00,29.72,29.74,29.68,29.72,74700.0,15.6442,15.6547,15.6231,15.6442,74700.0
2005-08-04 15:20:00,29.7,29.78,29.7,29.77,74500.0,15.6336,15.6758,15.6336,15.6705,74500.0
2005-08-04 15:30:00,29.8,29.81,29.74,29.76,98000.0,15.6863,15.6915,15.6547,15.6652,98000.0
2005-08-04 15:40:00,29.76,29.8,29.75,29.77,152200.0,15.6652,15.6863,15.66,15.6705,152200.0
2005-08-04 15:50:00,29.77,29.81,29.76,29.78,257000.0,15.6705,15.6915,15.6652,15.6758,257000.0
2005-08-05 09:30:00,29.7,29.75,29.63,29.65,199400.0,15.6336,15.66,15.5968,15.6073,199400.0
2005-08-05 09:40:00,29.65,29.65,29.56,29.61,129100.0,15.6073,15.6073,15.5599,15.5863,129100.0
2005-08-05 09:50:00,29.61,29.63,29.57,29.6,71000.0,15.5863,15.5968,15.5652,15.581,71000.0
2005-08-05 10:00:00,29.6,29.64,29.56,29.58,135000.0,15.581,15.6021,15.5599,15.5705,135000.0
2005-08-05 10:10:00,29.57,29.62,29.57,29.62,100200.0,15.5652,15.5915,15.5652,15.5915,100200.0
2005-08-05 10:20:00,29.61,29.64,29.58,29.61,116900.0,15.5863,15.6021,15.5705,15.5863,116900.0
2005-08-05 10:30:00,29.61,29.66,29.6,29.66,48300.0,15.5863,15.6126,15.581,15.6126,48300.0
2005-08-05 10:40:00,29.66,29.66,29.62,29.64,53700.0,15.6126,15.6126,15.5915,15.6021,53700.0
2005-08-05 10:50:00,29.65,29.68,29.64,29.67,44700.0,15.6073,15.6231,15.6021,15.6179,44700.0
2005-08-05 11:00:00,29.66,29.71,29.66,29.7,67200.0,15.6126,15.6389,15.6126,15.6336,67200.0
2005-08-05 11:10:00,29.69,29.7,29.65,29.66,49400.0,15.6284,15.6336,15.6073,15.6126,49400.0
2005-08-05 11:20:00,29.66,29.69,29.62,29.63,72500.0,15.6126,15.6284,15.5915,15.5968,72500.0
2005-08-05 11:30:00,29.6,29.64,29.6,29.61,118700.0,15.581,15.6021,15.581,15.5863,118700.0
2005-08-05 11:40:00,29.6,29.64,29.6,29.63,32200.0,15.581,15.6021,15.581,15.5968,32200.0
2005-08-05 11:50:00,29.63,29.65,29.62,29.64,171100.0,15.5968,15.6073,15.5915,15.6021,171100.0
2005-08-05 12:00:00,29.64,29.65,29.63,29.65,43900.0,15.6021,15.6073,15.5968,15.6073,43900.0
2005-08-05 12:10:00,29.65,29.66,29.64,29.65,51400.0,15.6073,15.6126,15.6021,15.6073,51400.0
2005-08-05 12:20:00,29.65,29.71,29.65,29.7,125800.0,15.6073,15.6389,15.6073,15.6336,125800.0
2005-08-05 12:30:00,29.71,29.72,29.68,29.69,49800.0,15.6389,15.6442,15.6231,15.6284,49800.0
2005-08-05 12:40:00,29.7,29.72,29.69,29.72,69400.0,15.6336,15.6442,15.6284,15.6442,69400.0
2005-08-05 12:50:00,29.71,29.72,29.69,29.69,76500.0,15.6389,15.6442,15.6284,15.6284,76500.0
2005-08-05 13:00:00,29.7,29.7,29.66,29.67,72400.0,15.6336,15.6336,15.6126,15.6179,72400.0
2005-08-05 13:10:00,29.68,29.7,29.64,29.67,87500.0,15.6231,15.6336,15.6021,15.6179,87500.0
2005-08-05 13:20:00,29.67,29.69,29.66,29.67,58400.0,15.6179,15.6284,15.6126,15.6179,58400.0
2005-08-05 13:30:00,29.68,29.69,29.66,29.67,42800.0,15.6231,15.6284,15.6126,15.6179,42800.0
2005-08-05 13:40:00,29.7,29.71,29.68,29.7,80100.0,15.6336,15.6389,15.6231,15.6336,80100.0
2005-08-05 13:50:00,29.7,29.73,29.69,29.71,22500.0,15.6336,15.6494,15.6284,15.6389,22500.0
2005-08-05 14:00:00,29.7,29.71,29.69,29.7,18800.0,15.6336,15.6389,15.6284,15.6336,18800.0
2005-08-05 14:10:00,29.7,29.7,29.67,29.69,56300.0,15.6336,15.6336,15.6179,15.6284,56300.0
2005-08-05 14:20:00,29.68,29.69,29.65,29.66,47200.0,15.6231,15.6284,15.6073,15.6126,47200.0
2005-08-05 14:30:00,29.67,29.68,29.65,29.66,52800.0,15.6179,15.6231,15.6073,15.6126,52800.0
2005-08-05 14:40:00,29.66,29.67,29.63,29.65,76300.0,15.6126,15.6179,15.5968,15.6073,76300.0
2005-08-05 14:50:00,29.65,29.67,29.64,29.66,36700.0,15.6073,15.6179,15.6021,15.6126,36700.0
2005-08-05 15:00:00,29.66,29.67,29.65,29.67,54400.0,15.6126,15.6179,15.6073,15.6179,54400.0
2005-08-05 15:10:00,29.67,29.67,29.64,29.65,48200.0,15.6179,15.6179,15.6021,15.6073,48200.0
2005-08-05 15:20:00,29.66,29.71,29.65,29.7,47100.0,15.6126,15.6389,15.6073,15.6336,47100.0
2005-08-05 15:30:00,29.7,29.71,29.67,29.69,74200.0,15.6336,15.6389,15.6179,15.6284,74200.0
2005-08-05 15:40:00,29.69,29.69,29.63,29.64,111100.0,15.6284,15.6284,15.5968,15.6021,111100.0
2005-08-05 15:50:00,29.64,29.66,29.64,29.65,83300.0,15.6021,15.6126,15.6021,15.6073,83300.0
2005-08-08 09:30:00,29.85,29.85,29.8,29.8,130800.0,15.7126,15.7126,15.6863,15.6863,130800.0
2005-08-08 09:40:00,29.81,29.81,29.71,29.78,67800.0,15.6915,15.6915,15.6389,15.6758,67800.0
2005-08-08 09:50:00,29.79,29.83,29.78,29.79,51400.0,15.681,15.7021,15.6758,15.681,51400.0
2005-08-08 10:00:00,29.79,29.8,29.75,29.75,80300.0,15.681,15.6863,15.66,15.66,80300.0
2005-08-08 10:10:00,29.76,29.76,29.66,29.71,174600.0,15.6652,15.6652,15.6126,15.6389,174600.0
2005-08-08 10:20:00,29.71,29.74,29.7,29.73,33600.0,15.6389,15.6547,15.6336,15.6494,33600.0
2005-08-08 10:30:00,29.73,29.73,29.67,29.68,42600.0,15.6494,15.6494,15.6179,15.6231,42600.0
2005-08-08 10:40:00,29.68,29.69,29.66,29.67,145700.0,15.6231,15.6284,15.6126,15.6179,145700.0
2005-08-08 10:50:00,29.67,29.67,29.62,29.64,51000.0,15.6179,15.6179,15.5915,15.6021,51000.0
2005-08-08 11:00:00,29.65,29.68,29.65,29.67,48000.0,15.6073,15.6231,15.6073,15.6179,48000.0
2005-08-08 11:10:00,29.67,29.68,29.66,29.67,37500.0,15.6179,15.6231,15.6126,15.6179,37500.0
2005-08-08 11:20:00,29.67,29.69,29.65,29.65,27300.0,15.6179,15.6284,15.6073,15.6073,27300.0
2005-08-08 11:30:00,29.65,29.71,29.65,29.68,56600.0,15.6073,15.6389,15.6073,15.6231,56600.0
2005-08-08 11:40:00,29.67,29.68,29.66,29.67,38200.0,15.6179,15.6231,15.6126,15.6179,38200.0
2005-08-08 11:50:00,29.68,29.71,29.66,29.68,48800.0,15.6231,15.6389,15.6126,15.6231,48800.0
2005-08-08 12:00:00,29.69,29.69,29.67,29.69,17300.0,15.6284,15.6284,15.6179,15.6284,17300.0
2005-08-08 12:10:00,29.68,29.71,29.67,29.71,32700.0,15.6231,15.6389,15.6179,15.6389,32700.0
2005-08-08 12:20:00,29.7,29.72,29.66,29.68,32400.0,15.6336,15.6442,15.6126,15.6231,32400.0
2005-08-08 12:30:00,29.67,29.68,29.66,29.68,29000.0,15.6179,15.6231,15.6126,15.6231,29000.0
2005-08-08 12:40:00,29.68,29.71,29.66,29.71,35000.0,15.6231,15.6389,15.6126,15.6389,35000.0
2005-08-08 12:50:00,29.7,29.71,29.66,29.69,37000.0,15.6336,15.6389,15.6126,15.6284,37000.0
2005-08-08 13:00:00,29.69,29.69,29.65,29.65,35900.0,15.6284,15.6284,15.6073,15.6073,35900.0
2005-08-08 13:10:00,29.65,29.66,29.63,29.65,29500.0,15.6073,15.6126,15.5968,15.6073,29500.0
2005-08-08 13:20:00,29.65,29.67,29.63,29.66,31600.0,15.6073,15.6179,15.5968,15.6126,31600.0
2005-08-08 13:30:00,29.65,29.68,29.64,29.66,35200.0,15.6073,15.6231,15.6021,15.6126,35200.0
2005-08-08 13:40:00,29.65,29.68,29.65,29.68,38000.0,15.6073,15.6231,15.6073,15.6231,38000.0
2005-08-08 13:50:00,29.67,29.68,29.63,29.66,37900.0,15.6179,15.6231,15.5968,15.6126,37900.0
2005-08-08 14:00:00,29.65,29.66,29.62,29.63,40200.0,15.6073,15.6126,15.5915,15.5968,40200.0
2005-08-08 14:10:00,29.63,29.64,29.62,29.63,55700.0,15.5968,15.6021,15.5915,15.5968,55700.0
2005-08-08 14:20:00,29.63,29.65,29.63,29.65,51200.0,15.5968,15.6073,15.5968,15.6073,51200.0
2005-08-08 14:30:00,29.65,29.67,29.65,29.67,45400.0,15.6073,15.6179,15.6073,15.6179,45400.0
2005-08-08 14:40:00,29.66,29.7,29.66,29.69,118500.0,15.6126,15.6336,15.6126,15.6284,118500.0
2005-08-08 14:50:00,29.69,29.74,29.67,29.72,86500.0,15.6284,15.6547,15.6179,15.6442,86500.0
2005-08-08 15:00:00,29.73,29.73,29.66,29.71,111400.0,15.6494,15.6494,15.6126,15.6389,111400.0
2005-08-08 15:10:00,29.71,29.74,29.7,29.71,50700.0,15.6389,15.6547,15.6336,15.6389,50700.0
2005-08-08 15:20:00,29.71,29.71,29.67,29.7,55600.0,15.6389,15.6389,15.6179,15.6336,55600.0
2005-08-08 15:30:00,29.7,29.72,29.69,29.72,66200.0,15.6336,15.6442,15.6284,15.6442,66200.0
2005-08-08 15:40:00,29.72,29.74,29.7,29.71,91100.0,15.6442,15.6547,15.6336,15.6389,91100.0
2005-08-08 15:50:00,29.71,29.75,29.71,29.73,121400.0,15.6389,15.66,15.6389,15.6494,121400.0
2005-08-09 09:30:00,29.72,30.38,29.72,29.98,122600.0,15.6442,15.9916,15.6442,15.781,122600.0
2005-08-09 09:40:00,29.98,30.09,29.98,30.06,161100.0,15.781,15.8389,15.781,15.8231,161100.0
2005-08-09 09:50:00,30.06,30.11,30.02,30.06,100400.0,15.8231,15.8495,15.8021,15.8231,100400.0
2005-08-09 10:00:00,30.07,30.16,30.0,30.1,121700.0,15.8284,15.8758,15.7916,15.8442,121700.0
2005-08-09 10:10:00,30.09,30.09,30.01,30.02,56200.0,15.8389,15.8389,15.7968,15.8021,56200.0
2005-08-09 10:20:00,30.01,30.07,30.0,30.07,79100.0,15.7968,15.8284,15.7916,15.8284,79100.0
2005-08-09 10:30:00,30.06,30.13,30.06,30.06,83400.0,15.8231,15.86,15.8231,15.8231,83400.0
2005-08-09 10:40:00,30.06,30.08,30.02,30.08,67100.0,15.8231,15.8337,15.8021,15.8337,67100.0
2005-08-09 10:50:00,30.07,30.09,30.04,30.06,56500.0,15.8284,15.8389,15.8126,15.8231,56500.0
2005-08-09 11:00:00,30.06,30.08,30.02,30.06,79400.0,15.8231,15.8337,15.8021,15.8231,79400.0
2005-08-09 11:10:00,30.06,30.08,30.04,30.05,56900.0,15.8231,15.8337,15.8126,15.8179,56900.0
2005-08-09 11:20:00,30.05,30.05,30.03,30.05,58000.0,15.8179,15.8179,15.8074,15.8179,58000.0
2005-08-09 11:30:00,30.06,30.06,30.01,30.02,96400.0,15.8231,15.8231,15.7968,15.8021,96400.0
2005-08-09 11:40:00,30.02,30.03,30.0,30.01,50900.0,15.8021,15.8074,15.7916,15.7968,50900.0
2005-08-09 11:50:00,30.01,30.02,29.99,30.01,135200.0,15.7968,15.8021,15.7863,15.7968,135200.0
2005-08-09 12:00:00,30.01,30.02,29.99,30.01,54000.0,15.7968,15.8021,15.7863,15.7968,54000.0
2005-08-09 12:10:00,30.01,30.03,30.0,30.02,22400.0,15.7968,15.8074,15.7916,15.8021,22400.0
2005-08-09 12:20:00,30.02,30.04,30.01,30.03,38400.0,15.8021,15.8126,15.7968,15.8074,38400.0
2005-08-09 12:30:00,30.03,30.06,30.02,30.06,54600.0,15.8074,15.8231,15.8021,15.8231,54600.0
2005-08-09 12:40:00,30.05,30.07,30.04,30.07,70700.0,15.8179,15.8284,15.8126,15.8284,70700.0
2005-08-09 12:50:00,30.06,30.07,30.05,30.06,56100.0,15.8231,15.8284,15.8179,15.8231,56100.0
2005-08-09 13:00:00,30.07,30.08,30.05,30.06,66500.0,15.8284,15.8337,15.8179,15.8231,66500.0
2005-08-09 13:10:00,30.05,30.06,30.03,30.03,37800.0,15.8179,15.8231,15.8074,15.8074,37800.0
2005-08-09 13:20:00,30.03,30.06,30.03,30.06,47600.0,15.8074,15.8231,15.8074,15.8231,47600.0
2005-08-09 13:30:00,30.04,30.07,30.04,30.05,34500.0,15.8126,15.8284,15.8126,15.8179,34500.0
2005-08-09 13:40:00,30.06,30.1,30.06,30.09,68300.0,15.8231,15.8442,15.8231,15.8389,68300.0
2005-08-09 13:50:00,30.08,30.09,30.08,30.08,23300.0,15.8337,15.8389,15.8337,15.8337,23300.0
2005-08-09 14:00:00,30.08,30.09,30.05,30.05,42200.0,15.8337,15.8389,15.8179,15.8179,42200.0
2005-08-09 14:10:00,30.05,30.08,30.03,30.07,87200.0,15.8179,15.8337,15.8074,15.8284,87200.0
2005-08-09 14:20:00,30.08,30.1,30.06,30.09,326300.0,15.8337,15.8442,15.8231,15.8389,326300.0
2005-08-09 14:30:00,30.08,30.1,30.04,30.05,75900.0,15.8337,15.8442,15.8126,15.8179,75900.0
2005-08-09 14:40:00,30.05,30.06,30.02,30.02,74100.0,15.8179,15.8231,15.8021,15.8021,74100.0
2005-08-09 14:50:00,30.03,30.04,30.01,30.01,78900.0,15.8074,15.8126,15.7968,15.7968,78900.0
2005-08-09 15:00:00,30.01,30.05,29.99,30.03,117700.0,15.7968,15.8179,15.7863,15.8074,117700.0
2005-08-09 15:10:00,30.03,30.03,29.97,29.99,181800.0,15.8074,15.8074,15.7758,15.7863,181800.0
2005-08-09 15:20:00,29.98,30.01,29.97,29.98,118000.0,15.781,15.7968,15.7758,15.781,118000.0
2005-08-09 15:30:00,29.98,29.99,29.97,29.97,99100.0,15.781,15.7863,15.7758,15.7758,99100.0
2005-08-09 15:40:00,29.98,30.04,29.97,30.02,109000.0,15.781,15.8126,15.7758,15.8021,109000.0
2005-08-09 15:50:00,30.03,30.07,30.03,30.04,151200.0,15.8074,15.8284,15.8074,15.8126,151200.0
2005-08-10 09:30:00,30.01,30.12,30.01,30.1,190200.0,15.7968,15.8547,15.7968,15.8442,190200.0
2005-08-10 09:40:00,30.1,30.13,30.08,30.13,281900.0,15.8442,15.86,15.8337,15.86,281900.0
2005-08-10 09:50:00,30.13,30.18,30.08,30.14,138000.0,15.86,15.8863,15.8337,15.8653,138000.0
2005-08-10 10:00:00,30.11,30.24,30.11,30.19,153200.0,15.8495,15.9179,15.8495,15.8916,153200.0
2005-08-10 10:10:00,30.2,30.2,30.17,30.19,120700.0,15.8968,15.8968,15.881,15.8916,120700.0
2005-08-10 10:20:00,30.19,30.26,30.17,30.26,358300.0,15.8916,15.9284,15.881,15.9284,358300.0
2005-08-10 10:30:00,30.25,30.34,30.25,30.33,149300.0,15.9232,15.9705,15.9232,15.9653,149300.0
2005-08-10 10:40:00,30.33,30.39,30.32,30.39,135800.0,15.9653,15.9968,15.96,15.9968,135800.0
2005-08-10 10:50:00,30.39,30.42,30.35,30.41,153600.0,15.9968,16.0126,15.9758,16.0074,153600.0
2005-08-10 11:00:00,30.4,30.4,30.33,30.36,111300.0,16.0021,16.0021,15.9653,15.9811,111300.0
2005-08-10 11:10:00,30.37,30.39,30.36,30.36,195600.0,15.9863,15.9968,15.9811,15.9811,195600.0
2005-08-10 11:20:00,30.36,30.4,30.36,30.38,65000.0,15.9811,16.0021,15.9811,15.9916,65000.0
2005-08-10 11:30:00,30.37,30.39,30.32,30.36,97000.0,15.9863,15.9968,15.96,15.9811,97000.0
2005-08-10 11:40:00,30.36,30.38,30.35,30.36,88600.0,15.9811,15.9916,15.9758,15.9811,88600.0
2005-08-10 11:50:00,30.36,30.38,30.29,30.31,109400.0,15.9811,15.9916,15.9442,15.9547,109400.0
2005-08-10 12:00:00,30.31,30.35,30.3,30.35,84700.0,15.9547,15.9758,15.9495,15.9758,84700.0
2005-08-10 12:10:00,30.35,30.38,30.35,30.35,103400.0,15.9758,15.9916,15.9758,15.9758,103400.0
2005-08-10 12:20:00,30.35,30.38,30.35,30.38,192700.0,15.9758,15.9916,15.9758,15.9916,192700.0
2005-08-10 12:30:00,30.38,30.39,30.27,30.34,194700.0,15.9916,15.9968,15.9337,15.9705,194700.0
2005-08-10 12:40:00,30.34,30.36,30.3,30.3,172700.0,15.9705,15.9811,15.9495,15.9495,172700.0
2005-08-10 12:50:00,30.35,30.36,30.31,30.34,63700.0,15.9758,15.9811,15.9547,15.9705,63700.0
2005-08-10 13:00:00,30.33,30.34,30.32,30.33,88000.0,15.9653,15.9705,15.96,15.9653,88000.0
2005-08-10 13:10:00,30.32,30.34,30.3,30.31,89500.0,15.96,15.9705,15.9495,15.9547,89500.0
2005-08-10 13:20:00,30.33,30.35,30.3,30.34,98500.0,15.9653,15.9758,15.9495,15.9705,98500.0
2005-08-10 13:30:00,30.34,30.36,30.32,30.34,231300.0,15.9705,15.9811,15.96,15.9705,231300.0
2005-08-10 13:40:00,30.33,30.35,30.31,30.32,53600.0,15.9653,15.9758,15.9547,15.96,53600.0
2005-08-10 13:50:00,30.33,30.34,30.28,30.3,72900.0,15.9653,15.9705,15.9389,15.9495,72900.0
2005-08-10 14:00:00,30.31,30.31,30.24,30.25,143700.0,15.9547,15.9547,15.9179,15.9232,143700.0
2005-08-10 14:10:00,30.26,30.3,30.22,30.23,217200.0,15.9284,15.9495,15.9074,15.9126,217200.0
2005-08-10 14:20:00,30.22,30.22,30.12,30.13,62600.0,15.9074,15.9074,15.8547,15.86,62600.0
2005-08-10 14:30:00,30.13,30.14,30.1,30.12,119700.0,15.86,15.8653,15.8442,15.8547,119700.0
2005-08-10 14:40:00,30.12,30.18,30.11,30.17,96100.0,15.8547,15.8863,15.8495,15.881,96100.0
2005-08-10 14:50:00,30.17,30.18,30.11,30.12,82100.0,15.881,15.8863,15.8495,15.8547,82100.0
2005-08-10 15:00:00,30.12,30.13,30.03,30.05,82000.0,15.8547,15.86,15.8074,15.8179,82000.0
2005-08-10 15:10:00,30.05,30.07,30.02,30.06,148600.0,15.8179,15.8284,15.8021,15.8231,148600.0
2005-08-10 15:20:00,30.06,30.15,30.06,30.12,139700.0,15.8231,15.8705,15.8231,15.8547,139700.0
2005-08-10 15:30:00,30.12,30.13,30.08,30.08,92600.0,15.8547,15.86,15.8337,15.8337,92600.0
2005-08-10 15:40:00,30.09,30.11,30.07,30.11,161500.0,15.8389,15.8495,15.8284,15.8495,161500.0
2005-08-10 15:50:00,30.11,30.12,30.09,30.11,200200.0,15.8495,15.8547,15.8389,15.8495,200200.0
2005-08-11 09:30:00,30.11,30.15,30.1,30.12,157100.0,15.8495,15.8705,15.8442,15.8547,157100.0
2005-08-11 09:40:00,30.11,30.12,30.1,30.11,62500.0,15.8495,15.8547,15.8442,15.8495,62500.0
2005-08-11 09:50:00,30.1,30.11,30.09,30.09,62300.0,15.8442,15.8495,15.8389,15.8389,62300.0
2005-08-11 10:00:00,30.1,30.12,30.07,30.1,84300.0,15.8442,15.8547,15.8284,15.8442,84300.0
2005-08-11 10:10:00,30.09,30.12,30.07,30.09,103100.0,15.8389,15.8547,15.8284,15.8389,103100.0
2005-08-11 10:20:00,30.1,30.21,30.09,30.21,81800.0,15.8442,15.9021,15.8389,15.9021,81800.0
2005-08-11 10:30:00,30.21,30.21,30.11,30.13,70900.0,15.9021,15.9021,15.8495,15.86,70900.0
2005-08-11 10:40:00,30.12,30.12,30.08,30.08,68900.0,15.8547,15.8547,15.8337,15.8337,68900.0
2005-08-11 10:50:00,30.08,30.09,30.06,30.06,51200.0,15.8337,15.8389,15.8231,15.8231,51200.0
2005-08-11 11:00:00,30.07,30.09,30.05,30.06,143400.0,15.8284,15.8389,15.8179,15.8231,143400.0
2005-08-11 11:10:00,30.05,30.07,30.0,30.0,159100.0,15.8179,15.8284,15.7916,15.7916,159100.0
2005-08-11 11:20:00,29.99,30.04,29.98,29.99,102300.0,15.7863,15.8126,15.781,15.7863,102300.0
2005-08-11 11:30:00,30.0,30.02,29.97,29.99,55500.0,15.7916,15.8021,15.7758,15.7863,55500.0
2005-08-11 11:40:00,29.98,30.01,29.96,30.01,67300.0,15.781,15.7968,15.7705,15.7968,67300.0
2005-08-11 11:50:00,30.0,30.02,29.98,30.01,67900.0,15.7916,15.8021,15.781,15.7968,67900.0
2005-08-11 12:00:00,30.01,30.01,29.94,29.94,79300.0,15.7968,15.7968,15.76,15.76,79300.0
2005-08-11 12:10:00,29.94,29.95,29.9,29.91,123500.0,15.76,15.7652,15.7389,15.7442,123500.0
2005-08-11 12:20:00,29.91,29.92,29.86,29.87,52200.0,15.7442,15.7494,15.7179,15.7231,52200.0
2005-08-11 12:30:00,29.87,29.9,29.86,29.89,47600.0,15.7231,15.7389,15.7179,15.7337,47600.0
2005-08-11 12:40:00,29.89,29.9,29.86,29.89,35100.0,15.7337,15.7389,15.7179,15.7337,35100.0
2005-08-11 12:50:00,29.89,29.91,29.89,29.9,30300.0,15.7337,15.7442,15.7337,15.7389,30300.0
2005-08-11 13:00:00,29.89,29.93,29.89,29.93,63300.0,15.7337,15.7547,15.7337,15.7547,63300.0
2005-08-11 13:10:00,29.93,29.94,29.92,29.93,42900.0,15.7547,15.76,15.7494,15.7547,42900.0
2005-08-11 13:20:00,29.93,29.93,29.9,29.91,73900.0,15.7547,15.7547,15.7389,15.7442,73900.0
2005-08-11 13:30:00,29.91,29.92,29.9,29.91,62100.0,15.7442,15.7494,15.7389,15.7442,62100.0
2005-08-11 13:40:00,29.9,29.91,29.87,29.89,67500.0,15.7389,15.7442,15.7231,15.7337,67500.0
2005-08-11 13:50:00,29.89,29.89,29.87,29.89,45000.0,15.7337,15.7337,15.7231,15.7337,45000.0
2005-08-11 14:00:00,29.89,29.89,29.87,29.88,42000.0,15.7337,15.7337,15.7231,15.7284,42000.0
2005-08-11 14:10:00,29.88,29.88,29.81,29.86,147300.0,15.7284,15.7284,15.6915,15.7179,147300.0
2005-08-11 14:20:00,29.86,29.89,29.86,29.87,120800.0,15.7179,15.7337,15.7179,15.7231,120800.0
2005-08-11 14:30:00,29.88,29.92,29.87,29.91,80200.0,15.7284,15.7494,15.7231,15.7442,80200.0
2005-08-11 14:40:00,29.91,29.91,29.88,29.89,89800.0,15.7442,15.7442,15.7284,15.7337,89800.0
2005-08-11 14:50:00,29.89,29.9,29.88,29.89,95200.0,15.7337,15.7389,15.7284,15.7337,95200.0
2005-08-11 15:00:00,29.89,29.89,29.85,29.88,98500.0,15.7337,15.7337,15.7126,15.7284,98500.0
2005-08-11 15:10:00,29.88,29.95,29.87,29.95,208200.0,15.7284,15.7652,15.7231,15.7652,208200.0
2005-08-11 15:20:00,29.94,30.05,29.94,30.04,124300.0,15.76,15.8179,15.76,15.8126,124300.0
2005-08-11 15:30:00,30.03,30.05,29.99,30.01,139400.0,15.8074,15.8179,15.7863,15.7968,139400.0
2005-08-11 15:40:00,30.01,30.02,30.0,30.01,214100.0,15.7968,15.8021,15.7916,15.7968,214100.0
2005-08-11 15:50:00,30.01,30.04,29.99,30.04,154500.0,15.7968,15.8126,15.7863,15.8126,154500.0
2005-08-12 09:30:00,30.0,30.03,29.96,30.01,85300.0,15.7916,15.8074,15.7705,15.7968,85300.0
2005-08-12 09:40:00,30.01,30.02,29.96,30.0,109000.0,15.7968,15.8021,15.7705,15.7916,109000.0
2005-08-12 09:50:00,30.0,30.03,30.0,30.01,65700.0,15.7916,15.8074,15.7916,15.7968,65700.0
2005-08-12 10:00:00,30.01,30.02,29.97,29.99,111800.0,15.7968,15.8021,15.7758,15.7863,111800.0
2005-08-12 10:10:00,29.98,30.05,29.98,30.04,59400.0,15.781,15.8179,15.781,15.8126,59400.0
2005-08-12 10:20:00,30.04,30.1,30.02,30.09,55500.0,15.8126,15.8442,15.8021,15.8389,55500.0
2005-08-12 10:30:00,30.1,30.11,30.08,30.09,81100.0,15.8442,15.8495,15.8337,15.8389,81100.0
2005-08-12 10:40:00,30.1,30.14,30.09,30.12,81700.0,15.8442,15.8653,15.8389,15.8547,81700.0
2005-08-12 10:50:00,30.13,30.18,30.1,30.18,59600.0,15.86,15.8863,15.8442,15.8863,59600.0
2005-08-12 11:00:00,30.17,30.21,30.16,30.18,104500.0,15.881,15.9021,15.8758,15.8863,104500.0
2005-08-12 11:10:00,30.18,30.18,30.09,30.09,58700.0,15.8863,15.8863,15.8389,15.8389,58700.0
2005-08-12 11:20:00,30.1,30.1,30.01,30.02,152100.0,15.8442,15.8442,15.7968,15.8021,152100.0
2005-08-12 11:30:00,30.01,30.07,30.0,30.04,63600.0,15.7968,15.8284,15.7916,15.8126,63600.0
2005-08-12 11:40:00,30.03,30.07,29.99,30.01,81200.0,15.8074,15.8284,15.7863,15.7968,81200.0
2005-08-12 11:50:00,30.0,30.01,29.96,30.01,121200.0,15.7916,15.7968,15.7705,15.7968,121200.0
2005-08-12 12:00:00,30.0,30.02,29.96,30.0,92400.0,15.7916,15.8021,15.7705,15.7916,92400.0
2005-08-12 12:10:00,30.0,30.04,30.0,30.02,40000.0,15.7916,15.8126,15.7916,15.8021,40000.0
2005-08-12 12:20:00,30.03,30.04,30.0,30.02,49500.0,15.8074,15.8126,15.7916,15.8021,49500.0
2005-08-12 12:30:00,30.02,30.05,30.02,30.02,42500.0,15.8021,15.8179,15.8021,15.8021,42500.0
2005-08-12 12:40:00,30.03,30.08,29.99,30.05,64800.0,15.8074,15.8337,15.7863,15.8179,64800.0
2005-08-12 12:50:00,30.05,30.09,30.02,30.07,58000.0,15.8179,15.8389,15.8021,15.8284,58000.0
2005-08-12 13:00:00,30.07,30.08,30.01,30.01,59600.0,15.8284,15.8337,15.7968,15.7968,59600.0
2005-08-12 13:10:00,30.01,30.04,30.0,30.04,86500.0,15.7968,15.8126,15.7916,15.8126,86500.0
2005-08-12 13:20:00,30.04,30.05,30.01,30.02,60400.0,15.8126,15.8179,15.7968,15.8021,60400.0
2005-08-12 13:30:00,30.03,30.04,30.0,30.03,53300.0,15.8074,15.8126,15.7916,15.8074,53300.0
2005-08-12 13:40:00,30.04,30.05,30.01,30.03,87700.0,15.8126,15.8179,15.7968,15.8074,87700.0
2005-08-12 13:50:00,30.02,30.09,30.02,30.06,78000.0,15.8021,15.8389,15.8021,15.8231,78000.0
2005-08-12 14:00:00,30.05,30.15,30.05,30.13,63200.0,15.8179,15.8705,15.8179,15.86,63200.0
2005-08-12 14:10:00,30.14,30.15,30.1,30.15,53900.0,15.8653,15.8705,15.8442,15.8705,53900.0
2005-08-12 14:20:00,30.16,30.18,30.12,30.17,73400.0,15.8758,15.8863,15.8547,15.881,73400.0
2005-08-12 14:30:00,30.17,30.17,30.13,30.14,95200.0,15.881,15.881,15.86,15.8653,95200.0
2005-08-12 14:40:00,30.15,30.15,30.09,30.1,72400.0,15.8705,15.8705,15.8389,15.8442,72400.0
2005-08-12 14:50:00,30.1,30.15,30.09,30.13,71800.0,15.8442,15.8705,15.8389,15.86,71800.0
2005-08-12 15:00:00,30.12,30.13,30.1,30.1,55600.0,15.8547,15.86,15.8442,15.8442,55600.0
2005-08-12 15:10:00,30.11,30.16,30.09,30.14,98300.0,15.8495,15.8758,15.8389,15.8653,98300.0
2005-08-12 15:20:00,30.14,30.31,30.13,30.31,155600.0,15.8653,15.9547,15.86,15.9547,155600.0
2005-08-12 15:30:00,30.31,30.32,30.26,30.32,174400.0,15.9547,15.96,15.9284,15.96,174400.0
2005-08-12 15:40:00,30.32,30.32,30.27,30.28,126600.0,15.96,15.96,15.9337,15.9389,126600.0
2005-08-12 15:50:00,30.29,30.29,30.22,30.23,172700.0,15.9442,15.9442,15.9074,15.9126,172700.0
2005-08-15 09:30:00,30.11,30.26,30.11,30.22,114400.0,15.8495,15.9284,15.8495,15.9074,114400.0
2005-08-15 09:40:00,30.22,30.22,30.11,30.13,108900.0,15.9074,15.9074,15.8495,15.86,108900.0
2005-08-15 09:50:00,30.12,30.13,30.05,30.07,58100.0,15.8547,15.86,15.8179,15.8284,58100.0
2005-08-15 10:00:00,30.07,30.08,29.99,30.01,83000.0,15.8284,15.8337,15.7863,15.7968,83000.0
2005-08-15 10:10:00,30.0,30.01,29.95,29.96,64300.0,15.7916,15.7968,15.7652,15.7705,64300.0
2005-08-15 10:20:00,29.96,29.98,29.92,29.96,53300.0,15.7705,15.781,15.7494,15.7705,53300.0
2005-08-15 10:30:00,29.97,30.02,29.96,30.0,57500.0,15.7758,15.8021,15.7705,15.7916,57500.0
2005-08-15 10:40:00,30.0,30.02,29.98,30.01,52800.0,15.7916,15.8021,15.781,15.7968,52800.0
2005-08-15 10:50:00,30.0,30.01,29.97,30.01,63200.0,15.7916,15.7968,15.7758,15.7968,63200.0
2005-08-15 11:00:00,30.01,30.1,30.01,30.1,59600.0,15.7968,15.8442,15.7968,15.8442,59600.0
2005-08-15 11:10:00,30.11,30.12,30.08,30.11,44600.0,15.8495,15.8547,15.8337,15.8495,44600.0
2005-08-15 11:20:00,30.11,30.13,30.1,30.1,24300.0,15.8495,15.86,15.8442,15.8442,24300.0
2005-08-15 11:30:00,30.1,30.12,30.09,30.11,52100.0,15.8442,15.8547,15.8389,15.8495,52100.0
2005-08-15 11:40:00,30.11,30.13,30.1,30.13,33000.0,15.8495,15.86,15.8442,15.86,33000.0
2005-08-15 11:50:00,30.12,30.2,30.12,30.18,123200.0,15.8547,15.8968,15.8547,15.8863,123200.0
2005-08-15 12:00:00,30.19,30.19,30.15,30.16,36500.0,15.8916,15.8916,15.8705,15.8758,36500.0
2005-08-15 12:10:00,30.16,30.19,30.15,30.16,66700.0,15.8758,15.8916,15.8705,15.8758,66700.0
2005-08-15 12:20:00,30.17,30.25,30.16,30.2,88200.0,15.881,15.9232,15.8758,15.8968,88200.0
2005-08-15 12:30:00,30.21,30.29,30.2,30.29,71300.0,15.9021,15.9442,15.8968,15.9442,71300.0
2005-08-15 12:40:00,30.27,30.3,30.23,30.23,27400.0,15.9337,15.9495,15.9126,15.9126,27400.0
2005-08-15 12:50:00,30.24,30.24,30.21,30.23,15500.0,15.9179,15.9179,15.9021,15.9126,15500.0
2005-08-15 13:00:00,30.22,30.27,30.22,30.27,44900.0,15.9074,15.9337,15.9074,15.9337,44900.0
2005-08-15 13:10:00,30.26,30.3,30.24,30.3,45700.0,15.9284,15.9495,15.9179,15.9495,45700.0
2005-08-15 13:20:00,30.3,30.36,30.28,30.34,59900.0,15.9495,15.9811,15.9389,15.9705,59900.0
2005-08-15 13:30:00,30.34,30.36,30.31,30.32,41400.0,15.9705,15.9811,15.9547,15.96,41400.0
2005-08-15 13:40:00,30.31,30.35,30.3,30.32,47000.0,15.9547,15.9758,15.9495,15.96,47000.0
2005-08-15 13:50:00,30.32,30.32,30.28,30.3,21000.0,15.96,15.96,15.9389,15.9495,21000.0
2005-08-15 14:00:00,30.31,30.31,30.28,30.28,29900.0,15.9547,15.9547,15.9389,15.9389,29900.0
2005-08-15 14:10:00,30.28,30.3,30.24,30.24,30700.0,15.9389,15.9495,15.9179,15.9179,30700.0
2005-08-15 14:20:00,30.26,30.3,30.23,30.28,34700.0,15.9284,15.9495,15.9126,15.9389,34700.0
2005-08-15 14:30:00,30.29,30.31,30.28,30.3,52600.0,15.9442,15.9547,15.9389,15.9495,52600.0
2005-08-15 14:40:00,30.31,30.37,30.31,30.34,139100.0,15.9547,15.9863,15.9547,15.9705,139100.0
2005-08-15 14:50:00,30.35,30.42,30.32,30.42,126700.0,15.9758,16.0126,15.96,16.0126,126700.0
2005-08-15 15:00:00,30.42,30.47,30.36,30.39,132700.0,16.0126,16.039,15.9811,15.9968,132700.0
2005-08-15 15:10:00,30.38,30.42,30.36,30.41,51700.0,15.9916,16.0126,15.9811,16.0074,51700.0
2005-08-15 15:20:00,30.4,30.43,30.39,30.4,62400.0,16.0021,16.0179,15.9968,16.0021,62400.0
2005-08-15 15:30:00,30.4,30.42,30.39,30.42,77900.0,16.0021,16.0126,15.9968,16.0126,77900.0
2005-08-15 15:40:00,30.42,30.42,30.4,30.4,59300.0,16.0126,16.0126,16.0021,16.0021,59300.0
2005-08-15 15:50:00,30.4,30.41,30.35,30.39,180100.0,16.0021,16.0074,15.9758,15.9968,180100.0
2005-08-16 09:30:00,30.32,30.38,30.31,30.37,138400.0,15.96,15.9916,15.9547,15.9863,138400.0
2005-08-16 09:40:00,30.37,30.41,30.33,30.35,61100.0,15.9863,16.0074,15.9653,15.9758,61100.0
2005-08-16 09:50:00,30.35,30.35,30.29,30.3,151800.0,15.9758,15.9758,15.9442,15.9495,151800.0
2005-08-16 10:00:00,30.3,30.35,30.26,30.35,137700.0,15.9495,15.9758,15.9284,15.9758,137700.0
2005-08-16 10:10:00,30.35,30.36,30.27,30.29,71700.0,15.9758,15.9811,15.9337,15.9442,71700.0
2005-08-16 10:20:00,30.28,30.34,30.27,30.31,97300.0,15.9389,15.9705,15.9337,15.9547,97300.0
2005-08-16 10:30:00,30.31,30.31,30.29,30.3,84000.0,15.9547,15.9547,15.9442,15.9495,84000.0
2005-08-16 10:40:00,30.29,30.3,30.21,30.22,77500.0,15.9442,15.9495,15.9021,15.9074,77500.0
2005-08-16 10:50:00,30.22,30.25,30.18,30.19,114000.0,15.9074,15.9232,15.8863,15.8916,114000.0
2005-08-16 11:00:00,30.19,30.2,30.18,30.19,64200.0,15.8916,15.8968,15.8863,15.8916,64200.0
2005-08-16 11:10:00,30.2,30.22,30.18,30.21,46700.0,15.8968,15.9074,15.8863,15.9021,46700.0
2005-08-16 11:20:00,30.2,30.21,30.16,30.17,61700.0,15.8968,15.9021,15.8758,15.881,61700.0
2005-08-16 11:30:00,30.17,30.19,30.17,30.18,38600.0,15.881,15.8916,15.881,15.8863,38600.0
2005-08-16 11:40:00,30.19,30.19,30.17,30.18,53700.0,15.8916,15.8916,15.881,15.8863,53700.0
2005-08-16 11:50:00,30.17,30.18,30.14,30.14,75200.0,15.881,15.8863,15.8653,15.8653,75200.0
2005-08-16 12:00:00,30.13,30.14,30.06,30.08,102200.0,15.86,15.8653,15.8231,15.8337,102200.0
2005-08-16 12:10:00,30.08,30.16,30.08,30.16,49700.0,15.8337,15.8758,15.8337,15.8758,49700.0
2005-08-16 12:20:00,30.16,30.16,30.12,30.15,49000.0,15.8758,15.8758,15.8547,15.8705,49000.0
2005-08-16 12:30:00,30.15,30.18,30.13,30.13,39800.0,15.8705,15.8863,15.86,15.86,39800.0
2005-08-16 12:40:00,30.12,30.14,30.1,30.13,48800.0,15.8547,15.8653,15.8442,15.86,48800.0
2005-08-16 12:50:00,30.13,30.14,30.13,30.14,27500.0,15.86,15.8653,15.86,15.8653,27500.0
2005-08-16 13:00:00,30.14,30.15,30.11,30.12,36000.0,15.8653,15.8705,15.8495,15.8547,36000.0
2005-08-16 13:10:00,30.12,30.13,30.11,30.13,31500.0,15.8547,15.86,15.8495,15.86,31500.0
2005-08-16 13:20:00,30.13,30.15,30.1,30.11,76500.0,15.86,15.8705,15.8442,15.8495,76500.0
2005-08-16 13:30:00,30.1,30.12,30.1,30.11,57500.0,15.8442,15.8547,15.8442,15.8495,57500.0
2005-08-16 13:40:00,30.11,30.14,30.09,30.13,47200.0,15.8495,15.8653,15.8389,15.86,47200.0
2005-08-16 13:50:00,30.13,30.13,30.09,30.11,54500.0,15.86,15.86,15.8389,15.8495,54500.0
2005-08-16 14:00:00,30.11,30.15,30.11,30.12,49800.0,15.8495,15.8705,15.8495,15.8547,49800.0
2005-08-16 14:10:00,30.12,30.12,30.08,30.1,56600.0,15.8547,15.8547,15.8337,15.8442,56600.0
2005-08-16 14:20:00,30.09,30.11,30.07,30.08,43900.0,15.8389,15.8495,15.8284,15.8337,43900.0
2005-08-16 14:30:00,30.09,30.14,30.07,30.13,52500.0,15.8389,15.8653,15.8284,15.86,52500.0
2005-08-16 14:40:00,30.13,30.13,30.1,30.11,56300.0,15.86,15.86,15.8442,15.8495,56300.0
2005-08-16 14:50:00,30.11,30.14,30.08,30.13,46300.0,15.8495,15.8653,15.8337,15.86,46300.0
2005-08-16 15:00:00,30.13,30.13,30.1,30.1,56300.0,15.86,15.86,15.8442,15.8442,56300.0
2005-08-16 15:10:00,30.1,30.12,30.05,30.06,58000.0,15.8442,15.8547,15.8179,15.8231,58000.0
2005-08-16 15:20:00,30.05,30.06,29.99,30.02,141300.0,15.8179,15.8231,15.7863,15.8021,141300.0
2005-08-16 15:30:00,30.01,30.03,29.98,29.99,162300.0,15.7968,15.8074,15.781,15.7863,162300.0
2005-08-16 15:40:00,29.99,30.04,29.99,30.01,117500.0,15.7863,15.8126,15.7863,15.7968,117500.0
2005-08-16 15:50:00,30.01,30.02,29.99,29.99,287600.0,15.7968,15.8021,15.7863,15.7863,287600.0
2005-08-17 09:30:00,30.0,30.04,30.0,30.01,104400.0,15.7916,15.8126,15.7916,15.7968,104400.0
2005-08-17 09:40:00,30.01,30.02,29.94,29.95,107700.0,15.7968,15.8021,15.76,15.7652,107700.0
2005-08-17 09:50:00,29.95,30.0,29.95,29.97,65000.0,15.7652,15.7916,15.7652,15.7758,65000.0
2005-08-17 10:00:00,29.98,29.99,29.93,29.95,60700.0,15.781,15.7863,15.7547,15.7652,60700.0
2005-08-17 10:10:00,29.94,30.03,29.93,30.01,57700.0,15.76,15.8074,15.7547,15.7968,57700.0
2005-08-17 10:20:00,30.01,30.06,30.01,30.04,55000.0,15.7968,15.8231,15.7968,15.8126,55000.0
2005-08-17 10:30:00,30.03,30.03,29.91,29.95,102200.0,15.8074,15.8074,15.7442,15.7652,102200.0
2005-08-17 10:40:00,29.96,30.01,29.94,29.99,75900.0,15.7705,15.7968,15.76,15.7863,75900.0
2005-08-17 10:50:00,29.99,30.0,29.94,29.95,37900.0,15.7863,15.7916,15.76,15.7652,37900.0
2005-08-17 11:00:00,29.95,29.95,29.9,29.9,255700.0,15.7652,15.7652,15.7389,15.7389,255700.0
2005-08-17 11:10:00,29.91,30.0,29.9,29.97,100100.0,15.7442,15.7916,15.7389,15.7758,100100.0
2005-08-17 11:20:00,29.97,29.98,29.94,29.95,89400.0,15.7758,15.781,15.76,15.7652,89400.0
2005-08-17 11:30:00,29.95,29.99,29.95,29.96,57700.0,15.7652,15.7863,15.7652,15.7705,57700.0
2005-08-17 11:40:00,29.96,29.98,29.96,29.98,43200.0,15.7705,15.781,15.7705,15.781,43200.0
2005-08-17 11:50:00,29.98,29.98,29.95,29.97,32300.0,15.781,15.781,15.7652,15.7758,32300.0
2005-08-17 12:00:00,29.97,29.98,29.96,29.97,24700.0,15.7758,15.781,15.7705,15.7758,24700.0
2005-08-17 12:10:00,29.98,30.05,29.96,30.02,63600.0,15.781,15.8179,15.7705,15.8021,63600.0
2005-08-17 12:20:00,30.02,30.04,30.01,30.01,21200.0,15.8021,15.8126,15.7968,15.7968,21200.0
2005-08-17 12:30:00,30.01,30.07,30.0,30.06,41100.0,15.7968,15.8284,15.7916,15.8231,41100.0
2005-08-17 12:40:00,30.05,30.07,30.05,30.05,22100.0,15.8179,15.8284,15.8179,15.8179,22100.0
2005-08-17 12:50:00,30.06,30.07,30.05,30.07,19100.0,15.8231,15.8284,15.8179,15.8284,19100.0
2005-08-17 13:00:00,30.06,30.1,30.06,30.06,26100.0,15.8231,15.8442,15.8231,15.8231,26100.0
2005-08-17 13:10:00,30.07,30.08,30.04,30.08,32400.0,15.8284,15.8337,15.8126,15.8337,32400.0
2005-08-17 13:20:00,30.08,30.12,30.08,30.11,33700.0,15.8337,15.8547,15.8337,15.8495,33700.0
2005-08-17 13:30:00,30.1,30.1,30.06,30.07,26500.0,15.8442,15.8442,15.8231,15.8284,26500.0
2005-08-17 13:40:00,30.06,30.07,30.04,30.06,18100.0,15.8231,15.8284,15.8126,15.8231,18100.0
2005-08-17 13:50:00,30.06,30.08,30.03,30.05,26400.0,15.8231,15.8337,15.8074,15.8179,26400.0
2005-08-17 14:00:00,30.06,30.09,30.03,30.04,35000.0,15.8231,15.8389,15.8074,15.8126,35000.0
2005-08-17 14:10:00,30.04,30.05,30.01,30.04,52200.0,15.8126,15.8179,15.7968,15.8126,52200.0
2005-08-17 14:20:00,30.04,30.06,30.0,30.01,61100.0,15.8126,15.8231,15.7916,15.7968,61100.0
2005-08-17 14:30:00,30.01,30.02,30.0,30.01,40800.0,15.7968,15.8021,15.7916,15.7968,40800.0
2005-08-17 14:40:00,30.01,30.02,29.96,29.99,67200.0,15.7968,15.8021,15.7705,15.7863,67200.0
2005-08-17 14:50:00,29.99,30.01,29.95,29.96,47300.0,15.7863,15.7968,15.7652,15.7705,47300.0
2005-08-17 15:00:00,29.96,30.02,29.94,30.0,109100.0,15.7705,15.8021,15.76,15.7916,109100.0
2005-08-17 15:10:00,29.99,30.03,29.97,30.0,157600.0,15.7863,15.8074,15.7758,15.7916,157600.0
2005-08-17 15:20:00,30.0,30.0,29.93,29.93,81500.0,15.7916,15.7916,15.7547,15.7547,81500.0
2005-08-17 15:30:00,29.93,29.98,29.93,29.94,136800.0,15.7547,15.781,15.7547,15.76,136800.0
2005-08-17 15:40:00,29.95,29.95,29.84,29.88,237700.0,15.7652,15.7652,15.7073,15.7284,237700.0
2005-08-17 15:50:00,29.88,29.88,29.82,29.84,298600.0,15.7284,15.7284,15.6968,15.7073,298600.0
2005-08-18 09:30:00,29.83,29.87,29.78,29.78,66600.0,15.7021,15.7231,15.6758,15.6758,66600.0
2005-08-18 09:40:00,29.8,29.8,29.71,29.75,89700.0,15.6863,15.6863,15.6389,15.66,89700.0
2005-08-18 09:50:00,29.75,29.76,29.7,29.72,92600.0,15.66,15.6652,15.6336,15.6442,92600.0
2005-08-18 10:00:00,29.72,29.77,29.7,29.75,48200.0,15.6442,15.6705,15.6336,15.66,48200.0
2005-08-18 10:10:00,29.75,29.75,29.66,29.7,80900.0,15.66,15.66,15.6126,15.6336,80900.0
2005-08-18 10:20:00,29.7,29.74,29.69,29.7,62500.0,15.6336,15.6547,15.6284,15.6336,62500.0
2005-08-18 10:30:00,29.71,29.79,29.69,29.76,52300.0,15.6389,15.681,15.6284,15.6652,52300.0
2005-08-18 10:40:00,29.75,29.75,29.68,29.68,55100.0,15.66,15.66,15.6231,15.6231,55100.0
2005-08-18 10:50:00,29.68,29.7,29.65,29.7,57800.0,15.6231,15.6336,15.6073,15.6336,57800.0
2005-08-18 11:00:00,29.69,29.69,29.62,29.64,52700.0,15.6284,15.6284,15.5915,15.6021,52700.0
2005-08-18 11:10:00,29.64,29.71,29.63,29.7,59600.0,15.6021,15.6389,15.5968,15.6336,59600.0
2005-08-18 11:20:00,29.71,29.71,29.66,29.68,42800.0,15.6389,15.6389,15.6126,15.6231,42800.0
2005-08-18 11:30:00,29.69,29.7,29.63,29.64,61500.0,15.6284,15.6336,15.5968,15.6021,61500.0
2005-08-18 11:40:00,29.66,29.7,29.66,29.69,35000.0,15.6126,15.6336,15.6126,15.6284,35000.0
2005-08-18 11:50:00,29.7,29.73,29.69,29.7,50200.0,15.6336,15.6494,15.6284,15.6336,50200.0
2005-08-18 12:00:00,29.7,29.74,29.66,29.67,59400.0,15.6336,15.6547,15.6126,15.6179,59400.0
2005-08-18 12:10:00,29.67,29.7,29.67,29.69,63000.0,15.6179,15.6336,15.6179,15.6284,63000.0
2005-08-18 12:20:00,29.69,29.75,29.68,29.75,81300.0,15.6284,15.66,15.6231,15.66,81300.0
2005-08-18 12:30:00,29.76,29.78,29.74,29.75,21900.0,15.6652,15.6758,15.6547,15.66,21900.0
2005-08-18 12:40:00,29.76,29.76,29.72,29.74,38800.0,15.6652,15.6652,15.6442,15.6547,38800.0
2005-08-18 12:50:00,29.74,29.75,29.73,29.75,28800.0,15.6547,15.66,15.6494,15.66,28800.0
2005-08-18 13:00:00,29.75,29.81,29.74,29.81,35000.0,15.66,15.6915,15.6547,15.6915,35000.0
2005-08-18 13:10:00,29.81,29.82,29.79,29.82,29900.0,15.6915,15.6968,15.681,15.6968,29900.0
2005-08-18 13:20:00,29.83,29.87,29.82,29.85,92900.0,15.7021,15.7231,15.6968,15.7126,92900.0
2005-08-18 13:30:00,29.85,29.86,29.82,29.84,72700.0,15.7126,15.7179,15.6968,15.7073,72700.0
2005-08-18 13:40:00,29.83,29.85,29.83,29.84,18600.0,15.7021,15.7126,15.7021,15.7073,18600.0
2005-08-18 13:50:00,29.84,29.85,29.83,29.83,19700.0,15.7073,15.7126,15.7021,15.7021,19700.0
2005-08-18 14:00:00,29.83,29.84,29.8,29.81,33300.0,15.7021,15.7073,15.6863,15.6915,33300.0
2005-08-18 14:10:00,29.81,29.81,29.76,29.78,37100.0,15.6915,15.6915,15.6652,15.6758,37100.0
2005-08-18 14:20:00,29.78,29.8,29.71,29.71,71100.0,15.6758,15.6863,15.6389,15.6389,71100.0
2005-08-18 14:30:00,29.72,29.84,29.69,29.84,76300.0,15.6442,15.7073,15.6284,15.7073,76300.0
2005-08-18 14:40:00,29.83,29.85,29.8,29.81,25600.0,15.7021,15.7126,15.6863,15.6915,25600.0
2005-08-18 14:50:00,29.8,29.86,29.78,29.84,38100.0,15.6863,15.7179,15.6758,15.7073,38100.0
2005-08-18 15:00:00,29.85,29.87,29.79,29.81,74400.0,15.7126,15.7231,15.681,15.6915,74400.0
2005-08-18 15:10:00,29.8,29.85,29.8,29.83,54400.0,15.6863,15.7126,15.6863,15.7021,54400.0
2005-08-18 15:20:00,29.82,29.83,29.79,29.8,39700.0,15.6968,15.7021,15.681,15.6863,39700.0
2005-08-18 15:30:00,29.8,29.85,29.8,29.83,53600.0,15.6863,15.7126,15.6863,15.7021,53600.0
2005-08-18 15:40:00,29.85,29.91,29.83,29.89,117200.0,15.7126,15.7442,15.7021,15.7337,117200.0
2005-08-18 15:50:00,29.89,29.89,29.81,29.82,96600.0,15.7337,15.7337,15.6915,15.6968,96600.0
2005-08-19 09:30:00,30.0,30.0,29.9,29.93,471100.0,15.7916,15.7916,15.7389,15.7547,471100.0
2005-08-19 09:40:00,29.94,29.98,29.91,29.93,93200.0,15.76,15.781,15.7442,15.7547,93200.0
2005-08-19 09:50:00,29.92,29.94,29.88,29.89,62000.0,15.7494,15.76,15.7284,15.7337,62000.0
2005-08-19 10:00:00,29.89,29.93,29.87,29.9,70200.0,15.7337,15.7547,15.7231,15.7389,70200.0
2005-08-19 10:10:00,29.91,29.92,29.88,29.88,65100.0,15.7442,15.7494,15.7284,15.7284,65100.0
2005-08-19 10:20:00,29.9,29.93,29.89,29.93,47900.0,15.7389,15.7547,15.7337,15.7547,47900.0
2005-08-19 10:30:00,29.93,29.95,29.92,29.94,51500.0,15.7547,15.7652,15.7494,15.76,51500.0
2005-08-19 10:40:00,29.94,29.95,29.9,29.94,51200.0,15.76,15.7652,15.7389,15.76,51200.0
2005-08-19 10:50:00,29.95,29.95,29.89,29.92,61700.0,15.7652,15.7652,15.7337,15.7494,61700.0
2005-08-19 11:00:00,29.92,29.95,29.89,29.92,43900.0,15.7494,15.7652,15.7337,15.7494,43900.0
2005-08-19 11:10:00,29.92,29.94,29.9,29.92,31300.0,15.7494,15.76,15.7389,15.7494,31300.0
2005-08-19 11:20:00,29.93,29.94,29.91,29.91,46700.0,15.7547,15.76,15.7442,15.7442,46700.0
2005-08-19 11:30:00,29.91,29.94,29.89,29.94,41900.0,15.7442,15.76,15.7337,15.76,41900.0
2005-08-19 11:40:00,29.93,29.99,29.93,29.99,55100.0,15.7547,15.7863,15.7547,15.7863,55100.0
2005-08-19 11:50:00,29.98,30.02,29.98,29.99,63600.0,15.781,15.8021,15.781,15.7863,63600.0
2005-08-19 12:00:00,29.99,29.99,29.95,29.96,27800.0,15.7863,15.7863,15.7652,15.7705,27800.0
2005-08-19 12:10:00,29.96,29.97,29.93,29.96,25200.0,15.7705,15.7758,15.7547,15.7705,25200.0
2005-08-19 12:20:00,29.95,29.96,29.93,29.93,79900.0,15.7652,15.7705,15.7547,15.7547,79900.0
2005-08-19 12:30:00,29.93,29.93,29.89,29.92,53400.0,15.7547,15.7547,15.7337,15.7494,53400.0
2005-08-19 12:40:00,29.92,29.92,29.87,29.89,33500.0,15.7494,15.7494,15.7231,15.7337,33500.0
2005-08-19 12:50:00,29.89,29.92,29.86,29.91,25400.0,15.7337,15.7494,15.7179,15.7442,25400.0
2005-08-19 13:00:00,29.92,29.93,29.89,29.91,18100.0,15.7494,15.7547,15.7337,15.7442,18100.0
2005-08-19 13:10:00,29.92,29.92,29.83,29.86,66300.0,15.7494,15.7494,15.7021,15.7179,66300.0
2005-08-19 13:20:00,29.86,29.89,29.85,29.88,15300.0,15.7179,15.7337,15.7126,15.7284,15300.0
2005-08-19 13:30:00,29.87,29.9,29.87,29.9,15800.0,15.7231,15.7389,15.7231,15.7389,15800.0
2005-08-19 13:40:00,29.9,29.91,29.89,29.91,23000.0,15.7389,15.7442,15.7337,15.7442,23000.0
2005-08-19 13:50:00,29.9,29.91,29.88,29.89,41000.0,15.7389,15.7442,15.7284,15.7337,41000.0
2005-08-19 14:00:00,29.89,29.93,29.88,29.92,22400.0,15.7337,15.7547,15.7284,15.7494,22400.0
2005-08-19 14:10:00,29.92,29.93,29.88,29.9,41600.0,15.7494,15.7547,15.7284,15.7389,41600.0
2005-08-19 14:20:00,29.9,29.92,29.89,29.91,15100.0,15.7389,15.7494,15.7337,15.7442,15100.0
2005-08-19 14:30:00,29.9,29.91,29.88,29.91,35700.0,15.7389,15.7442,15.7284,15.7442,35700.0
2005-08-19 14:40:00,29.9,29.92,29.87,29.91,75200.0,15.7389,15.7494,15.7231,15.7442,75200.0
2005-08-19 14:50:00,29.92,29.94,29.9,29.91,50000.0,15.7494,15.76,15.7389,15.7442,50000.0
2005-08-19 15:00:00,29.91,29.95,29.91,29.95,45200.0,15.7442,15.7652,15.7442,15.7652,45200.0
2005-08-19 15:10:00,29.95,29.95,29.92,29.94,26000.0,15.7652,15.7652,15.7494,15.76,26000.0
2005-08-19 15:20:00,29.95,29.97,29.94,29.97,55200.0,15.7652,15.7758,15.76,15.7758,55200.0
2005-08-19 15:30:00,29.96,29.97,29.94,29.95,46900.0,15.7705,15.7758,15.76,15.7652,46900.0
2005-08-19 15:40:00,29.94,29.94,29.9,29.93,80100.0,15.76,15.76,15.7389,15.7547,80100.0
2005-08-19 15:50:00,29.93,29.94,29.91,29.92,93100.0,15.7547,15.76,15.7442,15.7494,93100.0
2005-08-22 09:30:00,29.99,30.09,29.98,30.08,81900.0,15.7863,15.8389,15.781,15.8337,81900.0
2005-08-22 09:40:00,30.09,30.14,29.98,30.11,90600.0,15.8389,15.8653,15.781,15.8495,90600.0
2005-08-22 09:50:00,30.11,30.15,30.07,30.15,65100.0,15.8495,15.8705,15.8284,15.8705,65100.0
2005-08-22 10:00:00,30.13,30.21,30.13,30.21,58700.0,15.86,15.9021,15.86,15.9021,58700.0
2005-08-22 10:10:00,30.21,30.24,30.17,30.23,66100.0,15.9021,15.9179,15.881,15.9126,66100.0
2005-08-22 10:20:00,30.23,30.23,30.16,30.17,29300.0,15.9126,15.9126,15.8758,15.881,29300.0
2005-08-22 10:30:00,30.17,30.18,30.13,30.15,38300.0,15.881,15.8863,15.86,15.8705,38300.0
2005-08-22 10:40:00,30.15,30.17,30.12,30.13,40700.0,15.8705,15.881,15.8547,15.86,40700.0
2005-08-22 10:50:00,30.13,30.15,30.11,30.15,44400.0,15.86,15.8705,15.8495,15.8705,44400.0
2005-08-22 11:00:00,30.15,30.15,30.1,30.1,25200.0,15.8705,15.8705,15.8442,15.8442,25200.0
2005-08-22 11:10:00,30.1,30.13,30.09,30.11,28900.0,15.8442,15.86,15.8389,15.8495,28900.0
2005-08-22 11:20:00,30.11,30.12,30.07,30.09,48900.0,15.8495,15.8547,15.8284,15.8389,48900.0
2005-08-22 11:30:00,30.09,30.1,30.06,30.09,34800.0,15.8389,15.8442,15.8231,15.8389,34800.0
2005-08-22 11:40:00,30.09,30.1,30.07,30.09,22300.0,15.8389,15.8442,15.8284,15.8389,22300.0
2005-08-22 11:50:00,30.09,30.1,30.0,30.04,52100.0,15.8389,15.8442,15.7916,15.8126,52100.0
2005-08-22 12:00:00,30.04,30.04,29.96,30.0,43500.0,15.8126,15.8126,15.7705,15.7916,43500.0
2005-08-22 12:10:00,30.0,30.02,29.96,30.0,138800.0,15.7916,15.8021,15.7705,15.7916,138800.0
2005-08-22 12:20:00,29.98,30.01,29.95,29.98,42600.0,15.781,15.7968,15.7652,15.781,42600.0
2005-08-22 12:30:00,29.98,30.0,29.9,29.98,58500.0,15.781,15.7916,15.7389,15.781,58500.0
2005-08-22 12:40:00,29.97,29.98,29.94,29.97,18700.0,15.7758,15.781,15.76,15.7758,18700.0
2005-08-22 12:50:00,29.97,29.98,29.95,29.95,23500.0,15.7758,15.781,15.7652,15.7652,23500.0
2005-08-22 13:00:00,29.96,29.97,29.93,29.93,28800.0,15.7705,15.7758,15.7547,15.7547,28800.0
2005-08-22 13:10:00,29.93,29.93,29.86,29.86,75200.0,15.7547,15.7547,15.7179,15.7179,75200.0
2005-08-22 13:20:00,29.88,29.95,29.88,29.95,30100.0,15.7284,15.7652,15.7284,15.7652,30100.0
2005-08-22 13:30:00,29.96,29.99,29.96,29.97,50900.0,15.7705,15.7863,15.7705,15.7758,50900.0
2005-08-22 13:40:00,29.97,29.99,29.96,29.97,20100.0,15.7758,15.7863,15.7705,15.7758,20100.0
2005-08-22 13:50:00,29.97,29.99,29.96,29.96,40500.0,15.7758,15.7863,15.7705,15.7705,40500.0
2005-08-22 14:00:00,29.96,29.96,29.91,29.92,41100.0,15.7705,15.7705,15.7442,15.7494,41100.0
2005-08-22 14:10:00,29.93,29.96,29.9,29.95,44900.0,15.7547,15.7705,15.7389,15.7652,44900.0
2005-08-22 14:20:00,29.95,29.98,29.92,29.92,42100.0,15.7652,15.781,15.7494,15.7494,42100.0
2005-08-22 14:30:00,29.92,29.95,29.89,29.92,42200.0,15.7494,15.7652,15.7337,15.7494,42200.0
2005-08-22 14:40:00,29.91,29.94,29.9,29.92,37000.0,15.7442,15.76,15.7389,15.7494,37000.0
2005-08-22 14:50:00,29.91,29.92,29.89,29.89,53100.0,15.7442,15.7494,15.7337,15.7337,53100.0
2005-08-22 15:00:00,29.89,29.96,29.87,29.92,87300.0,15.7337,15.7705,15.7231,15.7494,87300.0
2005-08-22 15:10:00,29.92,29.95,29.9,29.93,61600.0,15.7494,15.7652,15.7389,15.7547,61600.0
2005-08-22 15:20:00,29.93,29.94,29.88,29.94,153800.0,15.7547,15.76,15.7284,15.76,153800.0
2005-08-22 15:30:00,29.94,29.99,29.94,29.98,90400.0,15.76,15.7863,15.76,15.781,90400.0
2005-08-22 15:40:00,29.97,30.02,29.96,29.99,77300.0,15.7758,15.8021,15.7705,15.7863,77300.0
2005-08-22 15:50:00,29.99,30.04,29.96,30.04,175200.0,15.7863,15.8126,15.7705,15.8126,175200.0
2005-08-23 09:30:00,30.09,30.09,29.97,29.99,105400.0,15.8389,15.8389,15.7758,15.7863,105400.0
2005-08-23 09:40:00,29.97,29.99,29.88,29.91,67800.0,15.7758,15.7863,15.7284,15.7442,67800.0
2005-08-23 09:50:00,29.91,29.92,29.88,29.9,74900.0,15.7442,15.7494,15.7284,15.7389,74900.0
2005-08-23 10:00:00,29.89,29.89,29.85,29.86,86700.0,15.7337,15.7337,15.7126,15.7179,86700.0
2005-08-23 10:10:00,29.86,29.87,29.84,29.86,52000.0,15.7179,15.7231,15.7073,15.7179,52000.0
2005-08-23 10:20:00,29.86,29.9,29.85,29.87,44200.0,15.7179,15.7389,15.7126,15.7231,44200.0
2005-08-23 10:30:00,29.86,29.95,29.85,29.87,61300.0,15.7179,15.7652,15.7126,15.7231,61300.0
2005-08-23 10:40:00,29.88,29.91,29.85,29.91,54000.0,15.7284,15.7442,15.7126,15.7442,54000.0
2005-08-23 10:50:00,29.92,29.92,29.87,29.89,39600.0,15.7494,15.7494,15.7231,15.7337,39600.0
2005-08-23 11:00:00,29.89,29.89,29.82,29.83,53200.0,15.7337,15.7337,15.6968,15.7021,53200.0
2005-08-23 11:10:00,29.83,29.89,29.82,29.88,47400.0,15.7021,15.7337,15.6968,15.7284,47400.0
2005-08-23 11:20:00,29.89,29.91,29.87,29.89,39500.0,15.7337,15.7442,15.7231,15.7337,39500.0
2005-08-23 11:30:00,29.88,29.91,29.84,29.85,34300.0,15.7284,15.7442,15.7073,15.7126,34300.0
2005-08-23 11:40:00,29.85,29.86,29.78,29.79,42600.0,15.7126,15.7179,15.6758,15.681,42600.0
2005-08-23 11:50:00,29.79,29.81,29.77,29.77,33000.0,15.681,15.6915,15.6705,15.6705,33000.0
2005-08-23 12:00:00,29.79,29.79,29.74,29.76,79300.0,15.681,15.681,15.6547,15.6652,79300.0
2005-08-23 12:10:00,29.76,29.79,29.71,29.72,63500.0,15.6652,15.681,15.6389,15.6442,63500.0
2005-08-23 12:20:00,29.73,29.76,29.71,29.71,35100.0,15.6494,15.6652,15.6389,15.6389,35100.0
2005-08-23 12:30:00,29.69,29.71,29.65,29.68,57300.0,15.6284,15.6389,15.6073,15.6231,57300.0
2005-08-23 12:40:00,29.67,29.73,29.67,29.71,51100.0,15.6179,15.6494,15.6179,15.6389,51100.0
2005-08-23 12:50:00,29.72,29.75,29.71,29.74,45500.0,15.6442,15.66,15.6389,15.6547,45500.0
2005-08-23 13:00:00,29.73,29.76,29.73,29.76,23600.0,15.6494,15.6652,15.6494,15.6652,23600.0
2005-08-23 13:10:00,29.76,29.76,29.73,29.74,40500.0,15.6652,15.6652,15.6494,15.6547,40500.0
2005-08-23 13:20:00,29.73,29.83,29.72,29.77,76600.0,15.6494,15.7021,15.6442,15.6705,76600.0
2005-08-23 13:30:00,29.77,29.78,29.75,29.77,33200.0,15.6705,15.6758,15.66,15.6705,33200.0
2005-08-23 13:40:00,29.76,29.81,29.75,29.76,55600.0,15.6652,15.6915,15.66,15.6652,55600.0
2005-08-23 13:50:00,29.76,29.76,29.73,29.74,24600.0,15.6652,15.6652,15.6494,15.6547,24600.0
2005-08-23 14:00:00,29.73,29.74,29.72,29.72,42400.0,15.6494,15.6547,15.6442,15.6442,42400.0
2005-08-23 14:10:00,29.73,29.75,29.73,29.74,21500.0,15.6494,15.66,15.6494,15.6547,21500.0
2005-08-23 14:20:00,29.75,29.81,29.74,29.78,89500.0,15.66,15.6915,15.6547,15.6758,89500.0
2005-08-23 14:30:00,29.79,29.85,29.77,29.85,134600.0,15.681,15.7126,15.6705,15.7126,134600.0
2005-08-23 14:40:00,29.85,29.88,29.84,29.84,31600.0,15.7126,15.7284,15.7073,15.7073,31600.0
2005-08-23 14:50:00,29.83,29.84,29.75,29.83,32900.0,15.7021,15.7073,15.66,15.7021,32900.0
2005-08-23 15:00:00,29.83,29.83,29.77,29.79,46300.0,15.7021,15.7021,15.6705,15.681,46300.0
2005-08-23 15:10:00,29.79,29.82,29.78,29.79,97700.0,15.681,15.6968,15.6758,15.681,97700.0
2005-08-23 15:20:00,29.78,29.84,29.77,29.83,56600.0,15.6758,15.7073,15.6705,15.7021,56600.0
2005-08-23 15:30:00,29.82,29.82,29.77,29.78,45300.0,15.6968,15.6968,15.6705,15.6758,45300.0
2005-08-23 15:40:00,29.78,29.78,29.72,29.73,143400.0,15.6758,15.6758,15.6442,15.6494,143400.0
2005-08-23 15:50:00,29.73,29.75,29.71,29.73,176300.0,15.6494,15.66,15.6389,15.6494,176300.0
2005-08-24 09:30:00,29.74,29.74,29.65,29.7,101000.0,15.6547,15.6547,15.6073,15.6336,101000.0
2005-08-24 09:40:00,29.67,29.69,29.64,29.66,77200.0,15.6179,15.6284,15.6021,15.6126,77200.0
2005-08-24 09:50:00,29.66,29.7,29.65,29.67,50800.0,15.6126,15.6336,15.6073,15.6179,50800.0
2005-08-24 10:00:00,29.68,29.76,29.66,29.71,57000.0,15.6231,15.6652,15.6126,15.6389,57000.0
2005-08-24 10:10:00,29.72,29.72,29.68,29.68,51900.0,15.6442,15.6442,15.6231,15.6231,51900.0
2005-08-24 10:20:00,29.68,29.71,29.66,29.69,48400.0,15.6231,15.6389,15.6126,15.6284,48400.0
2005-08-24 10:30:00,29.68,29.82,29.68,29.8,112500.0,15.6231,15.6968,15.6231,15.6863,112500.0
2005-08-24 10:40:00,29.79,29.86,29.76,29.83,33000.0,15.681,15.7179,15.6652,15.7021,33000.0
2005-08-24 10:50:00,29.83,29.84,29.77,29.78,37100.0,15.7021,15.7073,15.6705,15.6758,37100.0
2005-08-24 11:00:00,29.77,29.79,29.7,29.73,45800.0,15.6705,15.681,15.6336,15.6494,45800.0
2005-08-24 11:10:00,29.73,29.73,29.69,29.7,27000.0,15.6494,15.6494,15.6284,15.6336,27000.0
2005-08-24 11:20:00,29.71,29.73,29.7,29.71,26200.0,15.6389,15.6494,15.6336,15.6389,26200.0
2005-08-24 11:30:00,29.71,29.72,29.68,29.7,41700.0,15.6389,15.6442,15.6231,15.6336,41700.0
2005-08-24 11:40:00,29.7,29.7,29.66,29.69,24300.0,15.6336,15.6336,15.6126,15.6284,24300.0
2005-08-24 11:50:00,29.68,29.75,29.66,29.71,56500.0,15.6231,15.66,15.6126,15.6389,56500.0
2005-08-24 12:00:00,29.71,29.71,29.66,29.69,32600.0,15.6389,15.6389,15.6126,15.6284,32600.0
2005-08-24 12:10:00,29.68,29.71,29.66,29.68,21500.0,15.6231,15.6389,15.6126,15.6231,21500.0
2005-08-24 12:20:00,29.68,29.75,29.67,29.73,45700.0,15.6231,15.66,15.6179,15.6494,45700.0
2005-08-24 12:30:00,29.73,29.74,29.71,29.73,27200.0,15.6494,15.6547,15.6389,15.6494,27200.0
2005-08-24 12:40:00,29.72,29.74,29.71,29.74,12700.0,15.6442,15.6547,15.6389,15.6547,12700.0
2005-08-24 12:50:00,29.73,29.77,29.72,29.73,33700.0,15.6494,15.6705,15.6442,15.6494,33700.0
2005-08-24 13:00:00,29.74,29.75,29.7,29.7,23600.0,15.6547,15.66,15.6336,15.6336,23600.0
2005-08-24 13:10:00,29.7,29.72,29.65,29.66,50900.0,15.6336,15.6442,15.6073,15.6126,50900.0
2005-08-24 13:20:00,29.66,29.68,29.65,29.67,35800.0,15.6126,15.6231,15.6073,15.6179,35800.0
2005-08-24 13:30:00,29.67,29.7,29.67,29.7,24200.0,15.6179,15.6336,15.6179,15.6336,24200.0
2005-08-24 13:40:00,29.7,29.7,29.66,29.67,27100.0,15.6336,15.6336,15.6126,15.6179,27100.0
2005-08-24 13:50:00,29.66,29.69,29.65,29.66,44000.0,15.6126,15.6284,15.6073,15.6126,44000.0
2005-08-24 14:00:00,29.67,29.67,29.64,29.67,27600.0,15.6179,15.6179,15.6021,15.6179,27600.0
2005-08-24 14:10:00,29.68,29.68,29.65,29.66,28600.0,15.6231,15.6231,15.6073,15.6126,28600.0
2005-08-24 14:20:00,29.66,29.66,29.6,29.62,79100.0,15.6126,15.6126,15.581,15.5915,79100.0
2005-08-24 14:30:00,29.62,29.67,29.57,29.65,77500.0,15.5915,15.6179,15.5652,15.6073,77500.0
2005-08-24 14:40:00,29.64,29.66,29.6,29.61,51000.0,15.6021,15.6126,15.581,15.5863,51000.0
2005-08-24 14:50:00,29.61,29.62,29.55,29.56,91300.0,15.5863,15.5915,15.5547,15.5599,91300.0
2005-08-24 15:00:00,29.55,29.57,29.48,29.48,147900.0,15.5547,15.5652,15.5178,15.5178,147900.0
2005-08-24 15:10:00,29.48,29.5,29.38,29.47,157500.0,15.5178,15.5284,15.4652,15.5126,157500.0
2005-08-24 15:20:00,29.46,29.5,29.4,29.41,122200.0,15.5073,15.5284,15.4757,15.481,122200.0
2005-08-24 15:30:00,29.4,29.43,29.37,29.42,119800.0,15.4757,15.4915,15.4599,15.4863,119800.0
2005-08-24 15:40:00,29.42,29.45,29.34,29.35,181700.0,15.4863,15.502,15.4441,15.4494,181700.0
2005-08-24 15:50:00,29.35,29.38,29.32,29.35,257500.0,15.4494,15.4652,15.4336,15.4494,257500.0
2005-08-25 09:30:00,29.47,29.49,29.34,29.41,116400.0,15.5126,15.5231,15.4441,15.481,116400.0
2005-08-25 09:40:00,29.41,29.47,29.36,29.36,59100.0,15.481,15.5126,15.4547,15.4547,59100.0
2005-08-25 09:50:00,29.36,29.38,29.32,29.36,64400.0,15.4547,15.4652,15.4336,15.4547,64400.0
2005-08-25 10:00:00,29.37,29.42,29.35,29.42,49800.0,15.4599,15.4863,15.4494,15.4863,49800.0
2005-08-25 10:10:00,29.43,29.43,29.4,29.41,41500.0,15.4915,15.4915,15.4757,15.481,41500.0
2005-08-25 10:20:00,29.41,29.42,29.38,29.42,64700.0,15.481,15.4863,15.4652,15.4863,64700.0
2005-08-25 10:30:00,29.41,29.44,29.4,29.44,28300.0,15.481,15.4968,15.4757,15.4968,28300.0
2005-08-25 10:40:00,29.44,29.47,29.39,29.41,58400.0,15.4968,15.5126,15.4705,15.481,58400.0
2005-08-25 10:50:00,29.4,29.43,29.4,29.42,31100.0,15.4757,15.4915,15.4757,15.4863,31100.0
2005-08-25 11:00:00,29.41,29.45,29.39,29.4,40100.0,15.481,15.502,15.4705,15.4757,40100.0
2005-08-25 11:10:00,29.41,29.46,29.4,29.45,58500.0,15.481,15.5073,15.4757,15.502,58500.0
2005-08-25 11:20:00,29.44,29.49,29.44,29.47,48800.0,15.4968,15.5231,15.4968,15.5126,48800.0
2005-08-25 11:30:00,29.47,29.49,29.46,29.47,46700.0,15.5126,15.5231,15.5073,15.5126,46700.0
2005-08-25 11:40:00,29.48,29.51,29.47,29.47,67400.0,15.5178,15.5336,15.5126,15.5126,67400.0
2005-08-25 11:50:00,29.47,29.49,29.46,29.48,61200.0,15.5126,15.5231,15.5073,15.5178,61200.0
2005-08-25 12:00:00,29.47,29.48,29.46,29.46,14600.0,15.5126,15.5178,15.5073,15.5073,14600.0
2005-08-25 12:10:00,29.47,29.47,29.45,29.46,19700.0,15.5126,15.5126,15.502,15.5073,19700.0
2005-08-25 12:20:00,29.46,29.47,29.42,29.43,44200.0,15.5073,15.5126,15.4863,15.4915,44200.0
2005-08-25 12:30:00,29.43,29.44,29.42,29.42,39100.0,15.4915,15.4968,15.4863,15.4863,39100.0
2005-08-25 12:40:00,29.43,29.48,29.42,29.48,48600.0,15.4915,15.5178,15.4863,15.5178,48600.0
2005-08-25 12:50:00,29.48,29.5,29.48,29.49,71600.0,15.5178,15.5284,15.5178,15.5231,71600.0
2005-08-25 13:00:00,29.49,29.52,29.48,29.5,21700.0,15.5231,15.5389,15.5178,15.5284,21700.0
2005-08-25 13:10:00,29.5,29.51,29.44,29.46,43200.0,15.5284,15.5336,15.4968,15.5073,43200.0
2005-08-25 13:20:00,29.45,29.52,29.45,29.51,30900.0,15.502,15.5389,15.502,15.5336,30900.0
2005-08-25 13:30:00,29.51,29.53,29.47,29.47,40200.0,15.5336,15.5442,15.5126,15.5126,40200.0
2005-08-25 13:40:00,29.47,29.49,29.45,29.45,54800.0,15.5126,15.5231,15.502,15.502,54800.0
2005-08-25 13:50:00,29.44,29.47,29.42,29.42,41300.0,15.4968,15.5126,15.4863,15.4863,41300.0
2005-08-25 14:00:00,29.42,29.48,29.41,29.45,45500.0,15.4863,15.5178,15.481,15.502,45500.0
2005-08-25 14:10:00,29.47,29.48,29.43,29.47,38700.0,15.5126,15.5178,15.4915,15.5126,38700.0
2005-08-25 14:20:00,29.46,29.53,29.46,29.53,33400.0,15.5073,15.5442,15.5073,15.5442,33400.0
2005-08-25 14:30:00,29.52,29.59,29.51,29.52,61900.0,15.5389,15.5757,15.5336,15.5389,61900.0
2005-08-25 14:40:00,29.52,29.54,29.51,29.51,30900.0,15.5389,15.5494,15.5336,15.5336,30900.0
2005-08-25 14:50:00,29.52,29.55,29.51,29.55,48000.0,15.5389,15.5547,15.5336,15.5547,48000.0
2005-08-25 15:00:00,29.54,29.54,29.5,29.52,53900.0,15.5494,15.5494,15.5284,15.5389,53900.0
2005-08-25 15:10:00,29.51,29.53,29.47,29.47,40000.0,15.5336,15.5442,15.5126,15.5126,40000.0
2005-08-25 15:20:00,29.46,29.48,29.44,29.45,57300.0,15.5073,15.5178,15.4968,15.502,57300.0
2005-08-25 15:30:00,29.46,29.49,29.45,29.47,45700.0,15.5073,15.5231,15.502,15.5126,45700.0
2005-08-25 15:40:00,29.48,29.49,29.47,29.47,68500.0,15.5178,15.5231,15.5126,15.5126,68500.0
2005-08-25 15:50:00,29.48,29.49,29.42,29.42,221400.0,15.5178,15.5231,15.4863,15.4863,221400.0
2005-08-26 09:30:00,29.32,29.4,29.29,29.29,98000.0,15.4336,15.4757,15.4178,15.4178,98000.0
2005-08-26 09:40:00,29.32,29.32,29.21,29.21,66800.0,15.4336,15.4336,15.3757,15.3757,66800.0
2005-08-26 09:50:00,29.22,29.28,29.2,29.23,43600.0,15.381,15.4126,15.3705,15.3862,43600.0
2005-08-26 10:00:00,29.23,29.23,29.13,29.2,90400.0,15.3862,15.3862,15.3336,15.3705,90400.0
2005-08-26 10:10:00,29.2,29.25,29.19,29.24,28500.0,15.3705,15.3968,15.3652,15.3915,28500.0
2005-08-26 10:20:00,29.24,29.25,29.17,29.2,61200.0,15.3915,15.3968,15.3547,15.3705,61200.0
2005-08-26 10:30:00,29.21,29.28,29.21,29.24,56600.0,15.3757,15.4126,15.3757,15.3915,56600.0
2005-08-26 10:40:00,29.24,29.26,29.18,29.2,44000.0,15.3915,15.402,15.3599,15.3705,44000.0
2005-08-26 10:50:00,29.19,29.22,29.15,29.2,53100.0,15.3652,15.381,15.3441,15.3705,53100.0
2005-08-26 11:00:00,29.2,29.21,29.14,29.15,77400.0,15.3705,15.3757,15.3389,15.3441,77400.0
2005-08-26 11:10:00,29.16,29.18,29.14,29.16,23500.0,15.3494,15.3599,15.3389,15.3494,23500.0
2005-08-26 11:20:00,29.16,29.17,29.14,29.16,51600.0,15.3494,15.3547,15.3389,15.3494,51600.0
2005-08-26 11:30:00,29.15,29.17,29.1,29.11,115500.0,15.3441,15.3547,15.3178,15.3231,115500.0
2005-08-26 11:40:00,29.11,29.13,29.07,29.09,51800.0,15.3231,15.3336,15.302,15.3125,51800.0
2005-08-26 11:50:00,29.09,29.11,29.08,29.09,40900.0,15.3125,15.3231,15.3073,15.3125,40900.0
2005-08-26 12:00:00,29.09,29.14,29.09,29.11,63100.0,15.3125,15.3389,15.3125,15.3231,63100.0
2005-08-26 12:10:00,29.11,29.16,29.1,29.14,44100.0,15.3231,15.3494,15.3178,15.3389,44100.0
2005-08-26 12:20:00,29.15,29.15,29.12,29.13,24000.0,15.3441,15.3441,15.3283,15.3336,24000.0
2005-08-26 12:30:00,29.14,29.15,29.12,29.13,35200.0,15.3389,15.3441,15.3283,15.3336,35200.0
2005-08-26 12:40:00,29.14,29.14,29.12,29.13,38300.0,15.3389,15.3389,15.3283,15.3336,38300.0
2005-08-26 12:50:00,29.13,29.15,29.13,29.15,79800.0,15.3336,15.3441,15.3336,15.3441,79800.0
2005-08-26 13:00:00,29.15,29.16,29.13,29.14,35400.0,15.3441,15.3494,15.3336,15.3389,35400.0
2005-08-26 13:10:00,29.14,29.14,29.08,29.08,25200.0,15.3389,15.3389,15.3073,15.3073,25200.0
2005-08-26 13:20:00,29.08,29.11,29.07,29.09,102900.0,15.3073,15.3231,15.302,15.3125,102900.0
2005-08-26 13:30:00,29.08,29.09,29.02,29.03,133600.0,15.3073,15.3125,15.2757,15.281,133600.0
2005-08-26 13:40:00,29.02,29.04,29.02,29.03,65900.0,15.2757,15.2862,15.2757,15.281,65900.0
2005-08-26 13:50:00,29.03,29.07,29.03,29.06,68200.0,15.281,15.302,15.281,15.2968,68200.0
2005-08-26 14:00:00,29.06,29.07,29.02,29.06,49100.0,15.2968,15.302,15.2757,15.2968,49100.0
2005-08-26 14:10:00,29.05,29.13,29.04,29.12,912000.0,15.2915,15.3336,15.2862,15.3283,912000.0
2005-08-26 14:20:00,29.11,29.25,29.11,29.2,125400.0,15.3231,15.3968,15.3231,15.3705,125400.0
2005-08-26 14:30:00,29.19,29.21,29.13,29.13,74300.0,15.3652,15.3757,15.3336,15.3336,74300.0
2005-08-26 14:40:00,29.14,29.17,29.12,29.12,52200.0,15.3389,15.3547,15.3283,15.3283,52200.0
2005-08-26 14:50:00,29.12,29.19,29.11,29.17,43900.0,15.3283,15.3652,15.3231,15.3547,43900.0
2005-08-26 15:00:00,29.17,29.23,29.17,29.21,103100.0,15.3547,15.3862,15.3547,15.3757,103100.0
2005-08-26 15:10:00,29.21,29.21,29.15,29.15,60400.0,15.3757,15.3757,15.3441,15.3441,60400.0
2005-08-26 15:20:00,29.15,29.18,29.13,29.16,67500.0,15.3441,15.3599,15.3336,15.3494,67500.0
2005-08-26 15:30:00,29.16,29.18,29.15,29.16,57200.0,15.3494,15.3599,15.3441,15.3494,57200.0
2005-08-26 15:40:00,29.16,29.16,29.1,29.12,144500.0,15.3494,15.3494,15.3178,15.3283,144500.0
2005-08-26 15:50:00,29.13,29.13,29.1,29.1,178300.0,15.3336,15.3336,15.3178,15.3178,178300.0
2005-08-29 09:30:00,29.07,29.16,29.07,29.12,123400.0,15.302,15.3494,15.302,15.3283,123400.0
2005-08-29 09:40:00,29.11,29.13,29.08,29.08,75100.0,15.3231,15.3336,15.3073,15.3073,75100.0
2005-08-29 09:50:00,29.08,29.15,29.06,29.11,93900.0,15.3073,15.3441,15.2968,15.3231,93900.0
2005-08-29 10:00:00,29.11,29.15,29.11,29.13,81900.0,15.3231,15.3441,15.3231,15.3336,81900.0
2005-08-29 10:10:00,29.13,29.33,29.13,29.3,123200.0,15.3336,15.4389,15.3336,15.4231,123200.0
2005-08-29 10:20:00,29.3,29.3,29.25,29.25,65100.0,15.4231,15.4231,15.3968,15.3968,65100.0
2005-08-29 10:30:00,29.25,29.25,29.22,29.25,46700.0,15.3968,15.3968,15.381,15.3968,46700.0
2005-08-29 10:40:00,29.24,29.24,29.16,29.17,39600.0,15.3915,15.3915,15.3494,15.3547,39600.0
2005-08-29 10:50:00,29.18,29.19,29.11,29.11,63300.0,15.3599,15.3652,15.3231,15.3231,63300.0
2005-08-29 11:00:00,29.12,29.18,29.11,29.18,63300.0,15.3283,15.3599,15.3231,15.3599,63300.0
2005-08-29 11:10:00,29.19,29.2,29.17,29.18,34400.0,15.3652,15.3705,15.3547,15.3599,34400.0
2005-08-29 11:20:00,29.18,29.18,29.15,29.15,57300.0,15.3599,15.3599,15.3441,15.3441,57300.0
2005-08-29 11:30:00,29.15,29.15,29.12,29.15,39900.0,15.3441,15.3441,15.3283,15.3441,39900.0
2005-08-29 11:40:00,29.15,29.15,29.1,29.11,69200.0,15.3441,15.3441,15.3178,15.3231,69200.0
2005-08-29 11:50:00,29.11,29.11,29.08,29.09,46900.0,15.3231,15.3231,15.3073,15.3125,46900.0
2005-08-29 12:00:00,29.09,29.1,29.06,29.06,46200.0,15.3125,15.3178,15.2968,15.2968,46200.0
2005-08-29 12:10:00,29.07,29.1,29.05,29.09,74400.0,15.302,15.3178,15.2915,15.3125,74400.0
2005-08-29 12:20:00,29.09,29.09,29.07,29.09,27800.0,15.3125,15.3125,15.302,15.3125,27800.0
2005-08-29 12:30:00,29.09,29.1,29.08,29.08,40600.0,15.3125,15.3178,15.3073,15.3073,40600.0
2005-08-29 12:40:00,29.09,29.11,29.07,29.08,50900.0,15.3125,15.3231,15.302,15.3073,50900.0
2005-08-29 12:50:00,29.08,29.09,29.06,29.08,35600.0,15.3073,15.3125,15.2968,15.3073,35600.0
2005-08-29 13:00:00,29.08,29.15,29.08,29.13,84400.0,15.3073,15.3441,15.3073,15.3336,84400.0
2005-08-29 13:10:00,29.13,29.2,29.12,29.15,84100.0,15.3336,15.3705,15.3283,15.3441,84100.0
2005-08-29 13:20:00,29.14,29.19,29.13,29.16,40200.0,15.3389,15.3652,15.3336,15.3494,40200.0
2005-08-29 13:30:00,29.16,29.17,29.14,29.16,61100.0,15.3494,15.3547,15.3389,15.3494,61100.0
2005-08-29 13:40:00,29.16,29.22,29.15,29.2,78800.0,15.3494,15.381,15.3441,15.3705,78800.0
2005-08-29 13:50:00,29.2,29.21,29.17,29.18,83900.0,15.3705,15.3757,15.3547,15.3599,83900.0
2005-08-29 14:00:00,29.17,29.21,29.17,29.19,39200.0,15.3547,15.3757,15.3547,15.3652,39200.0
2005-08-29 14:10:00,29.19,29.19,29.15,29.16,64000.0,15.3652,15.3652,15.3441,15.3494,64000.0
2005-08-29 14:20:00,29.16,29.16,29.14,29.14,68100.0,15.3494,15.3494,15.3389,15.3389,68100.0
2005-08-29 14:30:00,29.14,29.2,29.14,29.2,66600.0,15.3389,15.3705,15.3389,15.3705,66600.0
2005-08-29 14:40:00,29.21,29.27,29.2,29.27,91900.0,15.3757,15.4073,15.3705,15.4073,91900.0
2005-08-29 14:50:00,29.27,29.27,29.23,29.23,69400.0,15.4073,15.4073,15.3862,15.3862,69400.0
2005-08-29 15:00:00,29.23,29.3,29.21,29.29,72200.0,15.3862,15.4231,15.3757,15.4178,72200.0
2005-08-29 15:10:00,29.29,29.35,29.28,29.34,98000.0,15.4178,15.4494,15.4126,15.4441,98000.0
2005-08-29 15:20:00,29.34,29.34,29.29,29.29,65900.0,15.4441,15.4441,15.4178,15.4178,65900.0
2005-08-29 15:30:00,29.3,29.31,29.29,29.29,60300.0,15.4231,15.4284,15.4178,15.4178,60300.0
2005-08-29 15:40:00,29.27,29.28,29.15,29.21,225000.0,15.4073,15.4126,15.3441,15.3757,225000.0
2005-08-29 15:50:00,29.21,29.25,29.19,29.25,266800.0,15.3757,15.3968,15.3652,15.3968,266800.0
2005-08-30 09:30:00,29.12,29.13,29.06,29.06,96900.0,15.3283,15.3336,15.2968,15.2968,96900.0
2005-08-30 09:40:00,29.06,29.1,29.01,29.02,114500.0,15.2968,15.3178,15.2704,15.2757,114500.0
2005-08-30 09:50:00,29.01,29.01,28.96,28.97,87300.0,15.2704,15.2704,15.2441,15.2494,87300.0
2005-08-30 10:00:00,28.98,29.05,28.97,28.97,114300.0,15.2546,15.2915,15.2494,15.2494,114300.0
2005-08-30 10:10:00,28.97,29.01,28.96,28.97,135400.0,15.2494,15.2704,15.2441,15.2494,135400.0
2005-08-30 10:20:00,28.97,29.0,28.92,28.94,91400.0,15.2494,15.2652,15.2231,15.2336,91400.0
2005-08-30 10:30:00,28.94,28.96,28.88,28.88,66300.0,15.2336,15.2441,15.202,15.202,66300.0
2005-08-30 10:40:00,28.88,28.91,28.8,28.86,115000.0,15.202,15.2178,15.1599,15.1915,115000.0
2005-08-30 10:50:00,28.87,28.9,28.82,28.89,80300.0,15.1967,15.2125,15.1704,15.2073,80300.0
2005-08-30 11:00:00,28.89,28.9,28.86,28.86,64800.0,15.2073,15.2125,15.1915,15.1915,64800.0
2005-08-30 11:10:00,28.87,28.88,28.76,28.78,88100.0,15.1967,15.202,15.1388,15.1494,88100.0
2005-08-30 11:20:00,28.78,28.84,28.77,28.83,142200.0,15.1494,15.181,15.1441,15.1757,142200.0
2005-08-30 11:30:00,28.83,28.86,28.75,28.79,112000.0,15.1757,15.1915,15.1336,15.1546,112000.0
2005-08-30 11:40:00,28.78,28.83,28.77,28.79,86500.0,15.1494,15.1757,15.1441,15.1546,86500.0
2005-08-30 11:50:00,28.79,28.82,28.76,28.8,85700.0,15.1546,15.1704,15.1388,15.1599,85700.0
2005-08-30 12:00:00,28.8,28.85,28.78,28.85,66600.0,15.1599,15.1862,15.1494,15.1862,66600.0
2005-08-30 12:10:00,28.85,28.94,28.85,28.92,97700.0,15.1862,15.2336,15.1862,15.2231,97700.0
2005-08-30 12:20:00,28.93,29.01,28.93,28.99,68600.0,15.2283,15.2704,15.2283,15.2599,68600.0
2005-08-30 12:30:00,29.0,29.03,28.99,29.02,42300.0,15.2652,15.281,15.2599,15.2757,42300.0
2005-08-30 12:40:00,29.02,29.02,28.98,28.99,18100.0,15.2757,15.2757,15.2546,15.2599,18100.0
2005-08-30 12:50:00,28.99,29.02,28.99,29.01,40500.0,15.2599,15.2757,15.2599,15.2704,40500.0
2005-08-30 13:00:00,29.0,29.01,28.97,28.98,17500.0,15.2652,15.2704,15.2494,15.2546,17500.0
2005-08-30 13:10:00,28.98,28.99,28.97,28.98,25300.0,15.2546,15.2599,15.2494,15.2546,25300.0
2005-08-30 13:20:00,28.98,28.98,28.96,28.97,16100.0,15.2546,15.2546,15.2441,15.2494,16100.0
2005-08-30 13:30:00,28.97,29.03,28.96,29.02,78600.0,15.2494,15.281,15.2441,15.2757,78600.0
2005-08-30 13:40:00,29.02,29.04,28.99,29.0,44700.0,15.2757,15.2862,15.2599,15.2652,44700.0
2005-08-30 13:50:00,29.0,29.0,28.95,28.96,37800.0,15.2652,15.2652,15.2389,15.2441,37800.0
2005-08-30 14:00:00,28.96,28.97,28.82,28.87,142800.0,15.2441,15.2494,15.1704,15.1967,142800.0
2005-08-30 14:10:00,28.86,28.88,28.8,28.86,76500.0,15.1915,15.202,15.1599,15.1915,76500.0
2005-08-30 14:20:00,28.87,28.9,28.84,28.87,71800.0,15.1967,15.2125,15.181,15.1967,71800.0
2005-08-30 14:30:00,28.89,28.9,28.85,28.87,49400.0,15.2073,15.2125,15.1862,15.1967,49400.0
2005-08-30 14:40:00,28.88,28.9,28.84,28.86,40500.0,15.202,15.2125,15.181,15.1915,40500.0
2005-08-30 14:50:00,28.85,28.89,28.8,28.81,126500.0,15.1862,15.2073,15.1599,15.1652,126500.0
2005-08-30 15:00:00,28.84,28.9,28.82,28.89,94700.0,15.181,15.2125,15.1704,15.2073,94700.0
2005-08-30 15:10:00,28.89,28.92,28.83,28.85,88200.0,15.2073,15.2231,15.1757,15.1862,88200.0
2005-08-30 15:20:00,28.85,28.88,28.85,28.86,206200.0,15.1862,15.202,15.1862,15.1915,206200.0
2005-08-30 15:30:00,28.87,29.02,28.87,28.98,167400.0,15.1967,15.2757,15.1967,15.2546,167400.0
2005-08-30 15:40:00,28.98,29.04,28.96,28.99,135500.0,15.2546,15.2862,15.2441,15.2599,135500.0
2005-08-30 15:50:00,28.99,29.0,28.95,29.0,202500.0,15.2599,15.2652,15.2389,15.2652,202500.0
2005-08-31 09:30:00,29.1,29.1,29.05,29.05,111700.0,15.3178,15.3178,15.2915,15.2915,111700.0
2005-08-31 09:40:00,29.05,29.16,29.05,29.14,166200.0,15.2915,15.3494,15.2915,15.3389,166200.0
2005-08-31 09:50:00,29.15,29.15,29.04,29.05,114900.0,15.3441,15.3441,15.2862,15.2915,114900.0
2005-08-31 10:00:00,29.05,29.07,28.91,28.91,148100.0,15.2915,15.302,15.2178,15.2178,148100.0
2005-08-31 10:10:00,28.91,28.94,28.88,28.93,112600.0,15.2178,15.2336,15.202,15.2283,112600.0
2005-08-31 10:20:00,28.92,28.95,28.9,28.94,83200.0,15.2231,15.2389,15.2125,15.2336,83200.0
2005-08-31 10:30:00,28.94,29.05,28.91,29.05,82900.0,15.2336,15.2915,15.2178,15.2915,82900.0
2005-08-31 10:40:00,29.05,29.09,28.96,29.01,71100.0,15.2915,15.3125,15.2441,15.2704,71100.0
2005-08-31 10:50:00,28.98,29.04,28.98,29.04,70700.0,15.2546,15.2862,15.2546,15.2862,70700.0
2005-08-31 11:00:00,29.04,29.11,29.03,29.08,79800.0,15.2862,15.3231,15.281,15.3073,79800.0
2005-08-31 11:10:00,29.08,29.12,29.07,29.1,53100.0,15.3073,15.3283,15.302,15.3178,53100.0
2005-08-31 11:20:00,29.11,29.14,29.09,29.09,63000.0,15.3231,15.3389,15.3125,15.3125,63000.0
2005-08-31 11:30:00,29.08,29.09,29.04,29.08,40900.0,15.3073,15.3125,15.2862,15.3073,40900.0
2005-08-31 11:40:00,29.07,29.1,29.06,29.07,36600.0,15.302,15.3178,15.2968,15.302,36600.0
2005-08-31 11:50:00,29.06,29.07,29.02,29.04,38200.0,15.2968,15.302,15.2757,15.2862,38200.0
2005-08-31 12:00:00,29.04,29.11,28.99,29.01,106700.0,15.2862,15.3231,15.2599,15.2704,106700.0
2005-08-31 12:10:00,29.01,29.02,28.91,28.95,68800.0,15.2704,15.2757,15.2178,15.2389,68800.0
2005-08-31 12:20:00,28.95,28.95,28.89,28.89,56500.0,15.2389,15.2389,15.2073,15.2073,56500.0
2005-08-31 12:30:00,28.89,28.93,28.89,28.9,32000.0,15.2073,15.2283,15.2073,15.2125,32000.0
2005-08-31 12:40:00,28.88,28.9,28.84,28.9,50400.0,15.202,15.2125,15.181,15.2125,50400.0
2005-08-31 12:50:00,28.89,28.92,28.87,28.88,46600.0,15.2073,15.2231,15.1967,15.202,46600.0
2005-08-31 13:00:00,28.87,28.88,28.82,28.88,36900.0,15.1967,15.202,15.1704,15.202,36900.0
2005-08-31 13:10:00,28.87,28.99,28.87,28.99,87600.0,15.1967,15.2599,15.1967,15.2599,87600.0
2005-08-31 13:20:00,28.99,29.0,28.96,28.98,33000.0,15.2599,15.2652,15.2441,15.2546,33000.0
2005-08-31 13:30:00,28.98,29.04,28.98,29.04,69200.0,15.2546,15.2862,15.2546,15.2862,69200.0
2005-08-31 13:40:00,29.03,29.04,28.99,29.01,57600.0,15.281,15.2862,15.2599,15.2704,57600.0
2005-08-31 13:50:00,29.0,29.12,28.99,29.09,67200.0,15.2652,15.3283,15.2599,15.3125,67200.0
2005-08-31 14:00:00,29.08,29.09,28.96,28.97,83000.0,15.3073,15.3125,15.2441,15.2494,83000.0
2005-08-31 14:10:00,28.97,29.0,28.97,28.99,54400.0,15.2494,15.2652,15.2494,15.2599,54400.0
2005-08-31 14:20:00,29.0,29.0,28.97,28.99,51700.0,15.2652,15.2652,15.2494,15.2599,51700.0
2005-08-31 14:30:00,29.0,29.04,29.0,29.03,29200.0,15.2652,15.2862,15.2652,15.281,29200.0
2005-08-31 14:40:00,29.03,29.03,28.98,28.98,37500.0,15.281,15.281,15.2546,15.2546,37500.0
2005-08-31 14:50:00,28.99,29.05,28.97,29.03,90700.0,15.2599,15.2915,15.2494,15.281,90700.0
2005-08-31 15:00:00,29.03,29.05,29.0,29.04,79500.0,15.281,15.2915,15.2652,15.2862,79500.0
2005-08-31 15:10:00,29.05,29.12,29.04,29.11,105000.0,15.2915,15.3283,15.2862,15.3231,105000.0
2005-08-31 15:20:00,29.1,29.11,29.07,29.11,66800.0,15.3178,15.3231,15.302,15.3231,66800.0
2005-08-31 15:30:00,29.11,29.17,29.1,29.14,108500.0,15.3231,15.3547,15.3178,15.3389,108500.0
2005-08-31 15:40:00,29.14,29.17,29.13,29.16,130700.0,15.3389,15.3547,15.3336,15.3494,130700.0
2005-08-31 15:50:00,29.17,29.22,29.16,29.22,178100.0,15.3547,15.381,15.3494,15.381,178100.0
2005-09-01 09:30:00,29.24,29.25,29.23,29.24,121100.0,15.3915,15.3968,15.3862,15.3915,121100.0
2005-09-01 09:40:00,29.25,29.37,29.24,29.37,115800.0,15.3968,15.4599,15.3915,15.4599,115800.0
2005-09-01 09:50:00,29.37,29.42,29.32,29.32,66700.0,15.4599,15.4863,15.4336,15.4336,66700.0
2005-09-01 10:00:00,29.32,29.32,29.21,29.23,86500.0,15.4336,15.4336,15.3757,15.3862,86500.0
2005-09-01 10:10:00,29.24,29.26,29.13,29.15,94000.0,15.3915,15.402,15.3336,15.3441,94000.0
2005-09-01 10:20:00,29.15,29.15,29.08,29.13,76000.0,15.3441,15.3441,15.3073,15.3336,76000.0
2005-09-01 10:30:00,29.14,29.16,29.08,29.14,215300.0,15.3389,15.3494,15.3073,15.3389,215300.0
2005-09-01 10:40:00,29.14,29.18,29.12,29.12,86400.0,15.3389,15.3599,15.3283,15.3283,86400.0
2005-09-01 10:50:00,29.11,29.12,29.08,29.1,79800.0,15.3231,15.3283,15.3073,15.3178,79800.0
2005-09-01 11:00:00,29.1,29.11,29.06,29.07,58900.0,15.3178,15.3231,15.2968,15.302,58900.0
2005-09-01 11:10:00,29.07,29.19,29.07,29.14,101700.0,15.302,15.3652,15.302,15.3389,101700.0
2005-09-01 11:20:00,29.14,29.28,29.14,29.24,135900.0,15.3389,15.4126,15.3389,15.3915,135900.0
2005-09-01 11:30:00,29.25,29.41,29.21,29.38,105500.0,15.3968,15.481,15.3757,15.4652,105500.0
2005-09-01 11:40:00,29.39,29.5,29.39,29.5,107000.0,15.4705,15.5284,15.4705,15.5284,107000.0
2005-09-01 11:50:00,29.5,29.56,29.49,29.56,62300.0,15.5284,15.5599,15.5231,15.5599,62300.0
2005-09-01 12:00:00,29.56,29.59,29.51,29.58,85300.0,15.5599,15.5757,15.5336,15.5705,85300.0
2005-09-01 12:10:00,29.58,29.59,29.55,29.57,52300.0,15.5705,15.5757,15.5547,15.5652,52300.0
2005-09-01 12:20:00,29.57,29.58,29.51,29.52,52600.0,15.5652,15.5705,15.5336,15.5389,52600.0
2005-09-01 12:30:00,29.52,29.56,29.51,29.55,73100.0,15.5389,15.5599,15.5336,15.5547,73100.0
2005-09-01 12:40:00,29.54,29.59,29.54,29.58,86000.0,15.5494,15.5757,15.5494,15.5705,86000.0
2005-09-01 12:50:00,29.58,29.59,29.48,29.53,161200.0,15.5705,15.5757,15.5178,15.5442,161200.0
2005-09-01 13:00:00,29.53,29.6,29.53,29.59,89500.0,15.5442,15.581,15.5442,15.5757,89500.0
2005-09-01 13:10:00,29.6,29.64,29.6,29.64,93400.0,15.581,15.6021,15.581,15.6021,93400.0
2005-09-01 13:20:00,29.63,29.63,29.58,29.6,45400.0,15.5968,15.5968,15.5705,15.581,45400.0
2005-09-01 13:30:00,29.6,29.61,29.58,29.59,48300.0,15.581,15.5863,15.5705,15.5757,48300.0
2005-09-01 13:40:00,29.59,29.6,29.51,29.55,79000.0,15.5757,15.581,15.5336,15.5547,79000.0
2005-09-01 13:50:00,29.56,29.56,29.52,29.52,70000.0,15.5599,15.5599,15.5389,15.5389,70000.0
2005-09-01 14:00:00,29.53,29.54,29.45,29.49,109300.0,15.5442,15.5494,15.502,15.5231,109300.0
2005-09-01 14:10:00,29.5,29.7,29.49,29.64,193800.0,15.5284,15.6336,15.5231,15.6021,193800.0
2005-09-01 14:20:00,29.64,29.69,29.63,29.67,163200.0,15.6021,15.6284,15.5968,15.6179,163200.0
2005-09-01 14:30:00,29.65,29.7,29.59,29.6,72400.0,15.6073,15.6336,15.5757,15.581,72400.0
2005-09-01 14:40:00,29.6,29.66,29.6,29.63,95900.0,15.581,15.6126,15.581,15.5968,95900.0
2005-09-01 14:50:00,29.63,29.67,29.6,29.62,79100.0,15.5968,15.6179,15.581,15.5915,79100.0
2005-09-01 15:00:00,29.62,29.72,29.61,29.69,124100.0,15.5915,15.6442,15.5863,15.6284,124100.0
2005-09-01 15:10:00,29.68,29.69,29.61,29.61,90700.0,15.6231,15.6284,15.5863,15.5863,90700.0
2005-09-01 15:20:00,29.62,29.63,29.55,29.58,101500.0,15.5915,15.5968,15.5547,15.5705,101500.0
2005-09-01 15:30:00,29.57,29.59,29.51,29.54,81200.0,15.5652,15.5757,15.5336,15.5494,81200.0
2005-09-01 15:40:00,29.54,29.54,29.42,29.43,292400.0,15.5494,15.5494,15.4863,15.4915,292400.0
2005-09-01 15:50:00,29.42,29.47,29.42,29.47,336800.0,15.4863,15.5126,15.4863,15.5126,336800.0
2005-09-02 09:30:00,29.88,29.88,29.75,29.75,186200.0,15.7284,15.7284,15.66,15.66,186200.0
2005-09-02 09:40:00,29.76,29.79,29.66,29.79,112400.0,15.6652,15.681,15.6126,15.681,112400.0
2005-09-02 09:50:00,29.79,29.84,29.73,29.81,137900.0,15.681,15.7073,15.6494,15.6915,137900.0
2005-09-02 10:00:00,29.81,29.84,29.8,29.8,129400.0,15.6915,15.7073,15.6863,15.6863,129400.0
2005-09-02 10:10:00,29.81,29.83,29.8,29.81,74800.0,15.6915,15.7021,15.6863,15.6915,74800.0
2005-09-02 10:20:00,29.82,29.83,29.74,29.76,79300.0,15.6968,15.7021,15.6547,15.6652,79300.0
2005-09-02 10:30:00,29.76,29.76,29.7,29.76,96200.0,15.6652,15.6652,15.6336,15.6652,96200.0
2005-09-02 10:40:00,29.75,29.79,29.71,29.79,81800.0,15.66,15.681,15.6389,15.681,81800.0
2005-09-02 10:50:00,29.79,29.83,29.79,29.81,76300.0,15.681,15.7021,15.681,15.6915,76300.0
2005-09-02 11:00:00,29.81,29.82,29.78,29.78,37700.0,15.6915,15.6968,15.6758,15.6758,37700.0
2005-09-02 11:10:00,29.79,29.8,29.76,29.78,68900.0,15.681,15.6863,15.6652,15.6758,68900.0
2005-09-02 11:20:00,29.78,29.79,29.75,29.78,71600.0,15.6758,15.681,15.66,15.6758,71600.0
2005-09-02 11:30:00,29.78,29.78,29.75,29.78,69900.0,15.6758,15.6758,15.66,15.6758,69900.0
2005-09-02 11:40:00,29.78,29.79,29.77,29.79,34600.0,15.6758,15.681,15.6705,15.681,34600.0
2005-09-02 11:50:00,29.79,29.8,29.78,29.79,62100.0,15.681,15.6863,15.6758,15.681,62100.0
2005-09-02 12:00:00,29.78,29.83,29.78,29.82,57000.0,15.6758,15.7021,15.6758,15.6968,57000.0
2005-09-02 12:10:00,29.82,29.83,29.8,29.81,42000.0,15.6968,15.7021,15.6863,15.6915,42000.0
2005-09-02 12:20:00,29.81,29.84,29.8,29.84,67200.0,15.6915,15.7073,15.6863,15.7073,67200.0
2005-09-02 12:30:00,29.84,29.89,29.81,29.88,56800.0,15.7073,15.7337,15.6915,15.7284,56800.0
2005-09-02 12:40:00,29.88,29.89,29.86,29.86,71200.0,15.7284,15.7337,15.7179,15.7179,71200.0
2005-09-02 12:50:00,29.87,29.9,29.77,29.87,65700.0,15.7231,15.7389,15.6705,15.7231,65700.0
2005-09-02 13:00:00,29.88,29.95,29.87,29.94,95900.0,15.7284,15.7652,15.7231,15.76,95900.0
2005-09-02 13:10:00,29.95,29.95,29.91,29.91,89400.0,15.7652,15.7652,15.7442,15.7442,89400.0
2005-09-02 13:20:00,29.92,29.97,29.9,29.96,107600.0,15.7494,15.7758,15.7389,15.7705,107600.0
2005-09-02 13:30:00,29.97,29.98,29.95,29.96,69600.0,15.7758,15.781,15.7652,15.7705,69600.0
2005-09-02 13:40:00,29.96,29.99,29.96,29.98,74000.0,15.7705,15.7863,15.7705,15.781,74000.0
2005-09-02 13:50:00,29.97,29.99,29.97,29.98,39900.0,15.7758,15.7863,15.7758,15.781,39900.0
2005-09-02 14:00:00,29.99,29.99,29.95,29.95,58900.0,15.7863,15.7863,15.7652,15.7652,58900.0
2005-09-02 14:10:00,29.94,29.98,29.94,29.97,92100.0,15.76,15.781,15.76,15.7758,92100.0
2005-09-02 14:20:00,29.96,29.97,29.92,29.92,55200.0,15.7705,15.7758,15.7494,15.7494,55200.0
2005-09-02 14:30:00,29.92,29.93,29.87,29.88,71900.0,15.7494,15.7547,15.7231,15.7284,71900.0
2005-09-02 14:40:00,29.88,29.89,29.87,29.87,38700.0,15.7284,15.7337,15.7231,15.7231,38700.0
2005-09-02 14:50:00,29.87,29.88,29.85,29.86,72900.0,15.7231,15.7284,15.7126,15.7179,72900.0
2005-09-02 15:00:00,29.86,29.88,29.85,29.86,29500.0,15.7179,15.7284,15.7126,15.7179,29500.0
2005-09-02 15:10:00,29.85,29.87,29.83,29.83,59200.0,15.7126,15.7231,15.7021,15.7021,59200.0
2005-09-02 15:20:00,29.83,29.83,29.8,29.81,101100.0,15.7021,15.7021,15.6863,15.6915,101100.0
2005-09-02 15:30:00,29.82,29.82,29.79,29.79,118900.0,15.6968,15.6968,15.681,15.681,118900.0
2005-09-02 15:40:00,29.79,29.79,29.73,29.74,83500.0,15.681,15.681,15.6494,15.6547,83500.0
2005-09-02 15:50:00,29.74,29.76,29.72,29.75,193000.0,15.6547,15.6652,15.6442,15.66,193000.0
2005-09-06 09:30:00,30.0,30.0,29.91,29.98,197300.0,15.7916,15.7916,15.7442,15.781,197300.0
2005-09-06 09:40:00,29.97,30.0,29.94,29.94,98700.0,15.7758,15.7916,15.76,15.76,98700.0
2005-09-06 09:50:00,29.94,29.94,29.83,29.84,117100.0,15.76,15.76,15.7021,15.7073,117100.0
2005-09-06 10:00:00,29.84,29.93,29.81,29.91,166700.0,15.7073,15.7547,15.6915,15.7442,166700.0
2005-09-06 10:10:00,29.91,29.96,29.89,29.96,135400.0,15.7442,15.7705,15.7337,15.7705,135400.0
2005-09-06 10:20:00,29.96,30.08,29.96,30.05,149700.0,15.7705,15.8337,15.7705,15.8179,149700.0
2005-09-06 10:30:00,30.05,30.07,30.02,30.02,60800.0,15.8179,15.8284,15.8021,15.8021,60800.0
2005-09-06 10:40:00,30.03,30.04,30.01,30.02,89000.0,15.8074,15.8126,15.7968,15.8021,89000.0
2005-09-06 10:50:00,30.03,30.03,29.98,29.99,73600.0,15.8074,15.8074,15.781,15.7863,73600.0
2005-09-06 11:00:00,29.99,29.99,29.97,29.98,56100.0,15.7863,15.7863,15.7758,15.781,56100.0
2005-09-06 11:10:00,29.98,30.0,29.96,29.98,95100.0,15.781,15.7916,15.7705,15.781,95100.0
2005-09-06 11:20:00,29.98,30.0,29.98,29.99,34900.0,15.781,15.7916,15.781,15.7863,34900.0
2005-09-06 11:30:00,29.99,29.99,29.97,29.98,60400.0,15.7863,15.7863,15.7758,15.781,60400.0
2005-09-06 11:40:00,29.98,29.98,29.94,29.94,58400.0,15.781,15.781,15.76,15.76,58400.0
2005-09-06 11:50:00,29.94,29.95,29.88,29.89,79900.0,15.76,15.7652,15.7284,15.7337,79900.0
2005-09-06 12:00:00,29.88,29.91,29.87,29.91,51100.0,15.7284,15.7442,15.7231,15.7442,51100.0
2005-09-06 12:10:00,29.91,29.91,29.9,29.91,25300.0,15.7442,15.7442,15.7389,15.7442,25300.0
2005-09-06 12:20:00,29.91,29.94,29.89,29.89,49500.0,15.7442,15.76,15.7337,15.7337,49500.0
2005-09-06 12:30:00,29.89,29.89,29.85,29.86,47300.0,15.7337,15.7337,15.7126,15.7179,47300.0
2005-09-06 12:40:00,29.86,29.86,29.84,29.84,29700.0,15.7179,15.7179,15.7073,15.7073,29700.0
2005-09-06 12:50:00,29.84,29.87,29.84,29.87,29200.0,15.7073,15.7231,15.7073,15.7231,29200.0
2005-09-06 13:00:00,29.86,29.89,29.86,29.86,65100.0,15.7179,15.7337,15.7179,15.7179,65100.0
2005-09-06 13:10:00,29.86,29.87,29.83,29.84,30500.0,15.7179,15.7231,15.7021,15.7073,30500.0
2005-09-06 13:20:00,29.84,29.85,29.81,29.81,48800.0,15.7073,15.7126,15.6915,15.6915,48800.0
2005-09-06 13:30:00,29.82,29.83,29.81,29.83,62100.0,15.6968,15.7021,15.6915,15.7021,62100.0
2005-09-06 13:40:00,29.82,29.84,29.82,29.82,34900.0,15.6968,15.7073,15.6968,15.6968,34900.0
2005-09-06 13:50:00,29.82,29.86,29.8,29.85,61300.0,15.6968,15.7179,15.6863,15.7126,61300.0
2005-09-06 14:00:00,29.85,29.86,29.84,29.84,47000.0,15.7126,15.7179,15.7073,15.7073,47000.0
2005-09-06 14:10:00,29.85,29.85,29.79,29.79,64300.0,15.7126,15.7126,15.681,15.681,64300.0
2005-09-06 14:20:00,29.8,29.86,29.79,29.84,75900.0,15.6863,15.7179,15.681,15.7073,75900.0
2005-09-06 14:30:00,29.85,29.87,29.84,29.84,95800.0,15.7126,15.7231,15.7073,15.7073,95800.0
2005-09-06 14:40:00,29.84,29.86,29.83,29.83,247200.0,15.7073,15.7179,15.7021,15.7021,247200.0
2005-09-06 14:50:00,29.83,29.88,29.83,29.88,50400.0,15.7021,15.7284,15.7021,15.7284,50400.0
2005-09-06 15:00:00,29.89,29.9,29.85,29.89,74500.0,15.7337,15.7389,15.7126,15.7337,74500.0
2005-09-06 15:10:00,29.88,29.97,29.88,29.97,111900.0,15.7284,15.7758,15.7284,15.7758,111900.0
2005-09-06 15:20:00,29.96,29.99,29.95,29.95,106200.0,15.7705,15.7863,15.7652,15.7652,106200.0
2005-09-06 15:30:00,29.96,29.96,29.92,29.93,93600.0,15.7705,15.7705,15.7494,15.7547,93600.0
2005-09-06 15:40:00,29.93,29.93,29.88,29.9,128000.0,15.7547,15.7547,15.7284,15.7389,128000.0
2005-09-06 15:50:00,29.91,29.97,29.9,29.97,218900.0,15.7442,15.7758,15.7389,15.7758,218900.0
2005-09-07 09:30:00,29.85,29.98,29.82,29.84,69300.0,15.7126,15.781,15.6968,15.7073,69300.0
2005-09-07 09:40:00,29.84,29.85,29.75,29.75,95500.0,15.7073,15.7126,15.66,15.66,95500.0
2005-09-07 09:50:00,29.75,29.8,29.74,29.8,129000.0,15.66,15.6863,15.6547,15.6863,129000.0
2005-09-07 10:00:00,29.8,29.82,29.77,29.8,100100.0,15.6863,15.6968,15.6705,15.6863,100100.0
2005-09-07 10:10:00,29.81,29.82,29.69,29.7,110300.0,15.6915,15.6968,15.6284,15.6336,110300.0
2005-09-07 10:20:00,29.7,29.71,29.65,29.65,87300.0,15.6336,15.6389,15.6073,15.6073,87300.0
2005-09-07 10:30:00,29.66,29.73,29.66,29.7,60900.0,15.6126,15.6494,15.6126,15.6336,60900.0
2005-09-07 10:40:00,29.7,29.77,29.69,29.74,86700.0,15.6336,15.6705,15.6284,15.6547,86700.0
2005-09-07 10:50:00,29.75,29.75,29.7,29.71,93500.0,15.66,15.66,15.6336,15.6389,93500.0
2005-09-07 11:00:00,29.71,29.72,29.65,29.65,126500.0,15.6389,15.6442,15.6073,15.6073,126500.0
2005-09-07 11:10:00,29.65,29.65,29.6,29.61,102900.0,15.6073,15.6073,15.581,15.5863,102900.0
2005-09-07 11:20:00,29.61,29.62,29.59,29.6,126000.0,15.5863,15.5915,15.5757,15.581,126000.0
2005-09-07 11:30:00,29.59,29.63,29.57,29.59,99000.0,15.5757,15.5968,15.5652,15.5757,99000.0
2005-09-07 11:40:00,29.59,29.59,29.56,29.59,52700.0,15.5757,15.5757,15.5599,15.5757,52700.0
2005-09-07 11:50:00,29.58,29.59,29.56,29.58,61500.0,15.5705,15.5757,15.5599,15.5705,61500.0
2005-09-07 12:00:00,29.59,29.59,29.54,29.56,58600.0,15.5757,15.5757,15.5494,15.5599,58600.0
2005-09-07 12:10:00,29.55,29.56,29.53,29.55,53200.0,15.5547,15.5599,15.5442,15.5547,53200.0
2005-09-07 12:20:00,29.55,29.6,29.54,29.6,63300.0,15.5547,15.581,15.5494,15.581,63300.0
2005-09-07 12:30:00,29.6,29.65,29.6,29.64,66600.0,15.581,15.6073,15.581,15.6021,66600.0
2005-09-07 12:40:00,29.64,29.64,29.6,29.61,71000.0,15.6021,15.6021,15.581,15.5863,71000.0
2005-09-07 12:50:00,29.61,29.61,29.58,29.6,42400.0,15.5863,15.5863,15.5705,15.581,42400.0
2005-09-07 13:00:00,29.59,29.63,29.54,29.62,84600.0,15.5757,15.5968,15.5494,15.5915,84600.0
2005-09-07 13:10:00,29.62,29.65,29.61,29.63,68800.0,15.5915,15.6073,15.5863,15.5968,68800.0
2005-09-07 13:20:00,29.62,29.63,29.59,29.63,91900.0,15.5915,15.5968,15.5757,15.5968,91900.0
2005-09-07 13:30:00,29.63,29.65,29.61,29.63,51500.0,15.5968,15.6073,15.5863,15.5968,51500.0
2005-09-07 13:40:00,29.63,29.66,29.63,29.64,76500.0,15.5968,15.6126,15.5968,15.6021,76500.0
2005-09-07 13:50:00,29.64,29.69,29.63,29.68,85800.0,15.6021,15.6284,15.5968,15.6231,85800.0
2005-09-07 14:00:00,29.69,29.76,29.67,29.74,129600.0,15.6284,15.6652,15.6179,15.6547,129600.0
2005-09-07 14:10:00,29.74,29.75,29.71,29.74,101400.0,15.6547,15.66,15.6389,15.6547,101400.0
2005-09-07 14:20:00,29.73,29.74,29.7,29.71,70300.0,15.6494,15.6547,15.6336,15.6389,70300.0
2005-09-07 14:30:00,29.71,29.73,29.7,29.72,37500.0,15.6389,15.6494,15.6336,15.6442,37500.0
2005-09-07 14:40:00,29.71,29.75,29.71,29.73,58500.0,15.6389,15.66,15.6389,15.6494,58500.0
2005-09-07 14:50:00,29.74,29.76,29.74,29.75,67400.0,15.6547,15.6652,15.6547,15.66,67400.0
2005-09-07 15:00:00,29.76,29.8,29.75,29.8,79900.0,15.6652,15.6863,15.66,15.6863,79900.0
2005-09-07 15:10:00,29.8,29.85,29.8,29.83,79300.0,15.6863,15.7126,15.6863,15.7021,79300.0
2005-09-07 15:20:00,29.83,29.83,29.81,29.83,94600.0,15.7021,15.7021,15.6915,15.7021,94600.0
2005-09-07 15:30:00,29.83,29.85,29.82,29.84,111200.0,15.7021,15.7126,15.6968,15.7073,111200.0
2005-09-07 15:40:00,29.83,29.84,29.82,29.83,122500.0,15.7021,15.7073,15.6968,15.7021,122500.0
2005-09-07 15:50:00,29.84,29.84,29.8,29.83,227100.0,15.7073,15.7073,15.6863,15.7021,227100.0
2005-09-08 09:30:00,29.6,29.76,29.56,29.64,118000.0,15.581,15.6652,15.5599,15.6021,118000.0
2005-09-08 09:40:00,29.64,29.67,29.57,29.57,66500.0,15.6021,15.6179,15.5652,15.5652,66500.0
2005-09-08 09:50:00,29.57,29.58,29.51,29.52,77800.0,15.5652,15.5705,15.5336,15.5389,77800.0
2005-09-08 10:00:00,29.52,29.62,29.52,29.61,70200.0,15.5389,15.5915,15.5389,15.5863,70200.0
2005-09-08 10:10:00,29.6,29.63,29.58,29.61,69400.0,15.581,15.5968,15.5705,15.5863,69400.0
2005-09-08 10:20:00,29.6,29.6,29.58,29.58,42600.0,15.581,15.581,15.5705,15.5705,42600.0
2005-09-08 10:30:00,29.58,29.7,29.58,29.69,67900.0,15.5705,15.6336,15.5705,15.6284,67900.0
2005-09-08 10:40:00,29.7,29.7,29.6,29.61,81400.0,15.6336,15.6336,15.581,15.5863,81400.0
2005-09-08 10:50:00,29.6,29.61,29.55,29.57,64300.0,15.581,15.5863,15.5547,15.5652,64300.0
2005-09-08 11:00:00,29.59,29.61,29.57,29.61,51100.0,15.5757,15.5863,15.5652,15.5863,51100.0
2005-09-08 11:10:00,29.61,29.62,29.55,29.55,47300.0,15.5863,15.5915,15.5547,15.5547,47300.0
2005-09-08 11:20:00,29.56,29.6,29.55,29.6,30400.0,15.5599,15.581,15.5547,15.581,30400.0
2005-09-08 11:30:00,29.6,29.6,29.56,29.6,104100.0,15.581,15.581,15.5599,15.581,104100.0
2005-09-08 11:40:00,29.6,29.6,29.56,29.6,54200.0,15.581,15.581,15.5599,15.581,54200.0
2005-09-08 11:50:00,29.59,29.61,29.59,29.6,17000.0,15.5757,15.5863,15.5757,15.581,17000.0
2005-09-08 12:00:00,29.6,29.61,29.58,29.59,26600.0,15.581,15.5863,15.5705,15.5757,26600.0
2005-09-08 12:10:00,29.59,29.61,29.57,29.57,41100.0,15.5757,15.5863,15.5652,15.5652,41100.0
2005-09-08 12:20:00,29.58,29.66,29.56,29.64,63200.0,15.5705,15.6126,15.5599,15.6021,63200.0
2005-09-08 12:30:00,29.64,29.65,29.62,29.62,26900.0,15.6021,15.6073,15.5915,15.5915,26900.0
2005-09-08 12:40:00,29.63,29.64,29.6,29.61,30700.0,15.5968,15.6021,15.581,15.5863,30700.0
2005-09-08 12:50:00,29.62,29.63,29.61,29.63,18900.0,15.5915,15.5968,15.5863,15.5968,18900.0
2005-09-08 13:00:00,29.62,29.63,29.62,29.62,20900.0,15.5915,15.5968,15.5915,15.5915,20900.0
2005-09-08 13:10:00,29.63,29.63,29.62,29.63,19000.0,15.5968,15.5968,15.5915,15.5968,19000.0
2005-09-08 13:20:00,29.63,29.63,29.61,29.62,22100.0,15.5968,15.5968,15.5863,15.5915,22100.0
2005-09-08 13:30:00,29.62,29.63,29.6,29.62,31000.0,15.5915,15.5968,15.581,15.5915,31000.0
2005-09-08 13:40:00,29.61,29.62,29.57,29.59,46200.0,15.5863,15.5915,15.5652,15.5757,46200.0
2005-09-08 13:50:00,29.59,29.6,29.57,29.58,37900.0,15.5757,15.581,15.5652,15.5705,37900.0
2005-09-08 14:00:00,29.58,29.62,29.58,29.6,48300.0,15.5705,15.5915,15.5705,15.581,48300.0
2005-09-08 14:10:00,29.6,29.61,29.54,29.56,63200.0,15.581,15.5863,15.5494,15.5599,63200.0
2005-09-08 14:20:00,29.56,29.58,29.55,29.55,42200.0,15.5599,15.5705,15.5547,15.5547,42200.0
2005-09-08 14:30:00,29.56,29.56,29.52,29.53,102600.0,15.5599,15.5599,15.5389,15.5442,102600.0
2005-09-08 14:40:00,29.54,29.59,29.53,29.57,71200.0,15.5494,15.5757,15.5442,15.5652,71200.0
2005-09-08 14:50:00,29.56,29.56,29.52,29.53,53100.0,15.5599,15.5599,15.5389,15.5442,53100.0
2005-09-08 15:00:00,29.52,29.53,29.5,29.5,108800.0,15.5389,15.5442,15.5284,15.5284,108800.0
2005-09-08 15:10:00,29.5,29.51,29.47,29.5,59800.0,15.5284,15.5336,15.5126,15.5284,59800.0
2005-09-08 15:20:00,29.5,29.55,29.49,29.55,70800.0,15.5284,15.5547,15.5231,15.5547,70800.0
2005-09-08 15:30:00,29.55,29.59,29.54,29.58,86900.0,15.5547,15.5757,15.5494,15.5705,86900.0
2005-09-08 15:40:00,29.57,29.6,29.55,29.6,88800.0,15.5652,15.581,15.5547,15.581,88800.0
2005-09-08 15:50:00,29.6,29.64,29.57,29.58,120900.0,15.581,15.6021,15.5652,15.5705,120900.0
2005-09-09 09:30:00,29.62,29.68,29.62,29.68,53100.0,15.5915,15.6231,15.5915,15.6231,53100.0
2005-09-09 09:40:00,29.65,29.7,29.61,29.63,41700.0,15.6073,15.6336,15.5863,15.5968,41700.0
2005-09-09 09:50:00,29.63,29.63,29.59,29.59,18500.0,15.5968,15.5968,15.5757,15.5757,18500.0
2005-09-09 10:00:00,29.59,29.62,29.59,29.6,29000.0,15.5757,15.5915,15.5757,15.581,29000.0
2005-09-09 10:10:00,29.59,29.64,29.58,29.62,37300.0,15.5757,15.6021,15.5705,15.5915,37300.0
2005-09-09 10:20:00,29.62,29.62,29.6,29.61,23900.0,15.5915,15.5915,15.581,15.5863,23900.0
2005-09-09 10:30:00,29.61,29.62,29.58,29.6,42500.0,15.5863,15.5915,15.5705,15.581,42500.0
2005-09-09 10:40:00,29.6,29.62,29.59,29.62,37100.0,15.581,15.5915,15.5757,15.5915,37100.0
2005-09-09 10:50:00,29.62,29.64,29.62,29.62,29700.0,15.5915,15.6021,15.5915,15.5915,29700.0
2005-09-09 11:00:00,29.63,29.67,29.62,29.65,58900.0,15.5968,15.6179,15.5915,15.6073,58900.0
2005-09-09 11:10:00,29.67,29.73,29.65,29.73,62100.0,15.6179,15.6494,15.6073,15.6494,62100.0
2005-09-09 11:20:00,29.72,29.77,29.72,29.77,93400.0,15.6442,15.6705,15.6442,15.6705,93400.0
2005-09-09 11:30:00,29.77,29.82,29.76,29.78,74800.0,15.6705,15.6968,15.6652,15.6758,74800.0
2005-09-09 11:40:00,29.79,29.88,29.78,29.85,62900.0,15.681,15.7284,15.6758,15.7126,62900.0
2005-09-09 11:50:00,29.86,29.92,29.85,29.91,67200.0,15.7179,15.7494,15.7126,15.7442,67200.0
2005-09-09 12:00:00,29.91,29.93,29.86,29.87,62300.0,15.7442,15.7547,15.7179,15.7231,62300.0
2005-09-09 12:10:00,29.87,29.88,29.83,29.84,57700.0,15.7231,15.7284,15.7021,15.7073,57700.0
2005-09-09 12:20:00,29.84,29.9,29.82,29.9,93200.0,15.7073,15.7389,15.6968,15.7389,93200.0
2005-09-09 12:30:00,29.9,29.93,29.89,29.91,59700.0,15.7389,15.7547,15.7337,15.7442,59700.0
2005-09-09 12:40:00,29.9,29.92,29.89,29.9,28100.0,15.7389,15.7494,15.7337,15.7389,28100.0
2005-09-09 12:50:00,29.91,29.91,29.88,29.89,23300.0,15.7442,15.7442,15.7284,15.7337,23300.0
2005-09-09 13:00:00,29.89,29.91,29.87,29.88,37700.0,15.7337,15.7442,15.7231,15.7284,37700.0
2005-09-09 13:10:00,29.88,29.92,29.87,29.91,58900.0,15.7284,15.7494,15.7231,15.7442,58900.0
2005-09-09 13:20:00,29.9,29.94,29.89,29.91,40400.0,15.7389,15.76,15.7337,15.7442,40400.0
2005-09-09 13:30:00,29.91,29.92,29.89,29.89,40900.0,15.7442,15.7494,15.7337,15.7337,40900.0
2005-09-09 13:40:00,29.89,29.92,29.89,29.92,51200.0,15.7337,15.7494,15.7337,15.7494,51200.0
2005-09-09 13:50:00,29.91,29.93,29.9,29.91,37200.0,15.7442,15.7547,15.7389,15.7442,37200.0
2005-09-09 14:00:00,29.9,29.9,29.87,29.89,27800.0,15.7389,15.7389,15.7231,15.7337,27800.0
2005-09-09 14:10:00,29.88,29.9,29.87,29.87,32700.0,15.7284,15.7389,15.7231,15.7231,32700.0
2005-09-09 14:20:00,29.87,29.9,29.86,29.9,43400.0,15.7231,15.7389,15.7179,15.7389,43400.0
2005-09-09 14:30:00,29.89,29.91,29.87,29.91,35800.0,15.7337,15.7442,15.7231,15.7442,35800.0
2005-09-09 14:40:00,29.9,29.93,29.9,29.92,46800.0,15.7389,15.7547,15.7389,15.7494,46800.0
2005-09-09 14:50:00,29.93,29.93,29.9,29.93,50700.0,15.7547,15.7547,15.7389,15.7547,50700.0
2005-09-09 15:00:00,29.93,29.93,29.88,29.89,41700.0,15.7547,15.7547,15.7284,15.7337,41700.0
2005-09-09 15:10:00,29.89,29.9,29.88,29.89,42700.0,15.7337,15.7389,15.7284,15.7337,42700.0
2005-09-09 15:20:00,29.88,29.92,29.88,29.9,58500.0,15.7284,15.7494,15.7284,15.7389,58500.0
2005-09-09 15:30:00,29.89,29.92,29.89,29.9,67100.0,15.7337,15.7494,15.7337,15.7389,67100.0
2005-09-09 15:40:00,29.9,29.92,29.88,29.89,78900.0,15.7389,15.7494,15.7284,15.7337,78900.0
2005-09-09 15:50:00,29.89,29.89,29.82,29.85,157300.0,15.7337,15.7337,15.6968,15.7126,157300.0
2005-09-12 09:30:00,29.88,29.88,29.79,29.85,94700.0,15.7284,15.7284,15.681,15.7126,94700.0
2005-09-12 09:40:00,29.84,29.92,29.84,29.89,50700.0,15.7073,15.7494,15.7073,15.7337,50700.0
2005-09-12 09:50:00,29.89,29.93,29.86,29.89,67100.0,15.7337,15.7547,15.7179,15.7337,67100.0
2005-09-12 10:00:00,29.89,29.9,29.83,29.84,48700.0,15.7337,15.7389,15.7021,15.7073,48700.0
2005-09-12 10:10:00,29.85,29.89,29.83,29.84,37500.0,15.7126,15.7337,15.7021,15.7073,37500.0
2005-09-12 10:20:00,29.84,29.86,29.82,29.85,36200.0,15.7073,15.7179,15.6968,15.7126,36200.0
2005-09-12 10:30:00,29.86,29.86,29.8,29.8,53900.0,15.7179,15.7179,15.6863,15.6863,53900.0
2005-09-12 10:40:00,29.8,29.8,29.67,29.67,95400.0,15.6863,15.6863,15.6179,15.6179,95400.0
2005-09-12 10:50:00,29.67,29.68,29.63,29.66,110300.0,15.6179,15.6231,15.5968,15.6126,110300.0
2005-09-12 11:00:00,29.65,29.68,29.65,29.68,53500.0,15.6073,15.6231,15.6073,15.6231,53500.0
2005-09-12 11:10:00,29.68,29.71,29.67,29.69,45900.0,15.6231,15.6389,15.6179,15.6284,45900.0
2005-09-12 11:20:00,29.69,29.76,29.69,29.71,46200.0,15.6284,15.6652,15.6284,15.6389,46200.0
2005-09-12 11:30:00,29.7,29.72,29.68,29.7,155300.0,15.6336,15.6442,15.6231,15.6336,155300.0
2005-09-12 11:40:00,29.69,29.7,29.68,29.68,48900.0,15.6284,15.6336,15.6231,15.6231,48900.0
2005-09-12 11:50:00,29.68,29.69,29.66,29.68,24800.0,15.6231,15.6284,15.6126,15.6231,24800.0
2005-09-12 12:00:00,29.68,29.7,29.67,29.68,25600.0,15.6231,15.6336,15.6179,15.6231,25600.0
2005-09-12 12:10:00,29.67,29.7,29.66,29.7,54100.0,15.6179,15.6336,15.6126,15.6336,54100.0
2005-09-12 12:20:00,29.7,29.72,29.68,29.7,84700.0,15.6336,15.6442,15.6231,15.6336,84700.0
2005-09-12 12:30:00,29.7,29.7,29.66,29.68,55100.0,15.6336,15.6336,15.6126,15.6231,55100.0
2005-09-12 12:40:00,29.67,29.69,29.66,29.69,24300.0,15.6179,15.6284,15.6126,15.6284,24300.0
2005-09-12 12:50:00,29.69,29.7,29.66,29.68,148800.0,15.6284,15.6336,15.6126,15.6231,148800.0
2005-09-12 13:00:00,29.68,29.7,29.67,29.7,78600.0,15.6231,15.6336,15.6179,15.6336,78600.0
2005-09-12 13:10:00,29.7,29.79,29.7,29.78,104200.0,15.6336,15.681,15.6336,15.6758,104200.0
2005-09-12 13:20:00,29.77,29.79,29.76,29.76,31300.0,15.6705,15.681,15.6652,15.6652,31300.0
2005-09-12 13:30:00,29.75,29.79,29.75,29.76,57400.0,15.66,15.681,15.66,15.6652,57400.0
2005-09-12 13:40:00,29.77,29.78,29.75,29.75,126900.0,15.6705,15.6758,15.66,15.66,126900.0
2005-09-12 13:50:00,29.75,29.76,29.73,29.73,107900.0,15.66,15.6652,15.6494,15.6494,107900.0
2005-09-12 14:00:00,29.73,29.74,29.7,29.72,76400.0,15.6494,15.6547,15.6336,15.6442,76400.0
2005-09-12 14:10:00,29.73,29.76,29.7,29.76,188400.0,15.6494,15.6652,15.6336,15.6652,188400.0
2005-09-12 14:20:00,29.75,29.79,29.75,29.76,85500.0,15.66,15.681,15.66,15.6652,85500.0
2005-09-12 14:30:00,29.77,29.78,29.76,29.77,29300.0,15.6705,15.6758,15.6652,15.6705,29300.0
2005-09-12 14:40:00,29.77,29.78,29.76,29.78,90300.0,15.6705,15.6758,15.6652,15.6758,90300.0
2005-09-12 14:50:00,29.77,29.84,29.77,29.82,88400.0,15.6705,15.7073,15.6705,15.6968,88400.0
2005-09-12 15:00:00,29.82,29.84,29.8,29.81,80700.0,15.6968,15.7073,15.6863,15.6915,80700.0
2005-09-12 15:10:00,29.81,29.85,29.8,29.83,73600.0,15.6915,15.7126,15.6863,15.7021,73600.0
2005-09-12 15:20:00,29.83,29.86,29.82,29.84,93800.0,15.7021,15.7179,15.6968,15.7073,93800.0
2005-09-12 15:30:00,29.84,29.86,29.82,29.86,123600.0,15.7073,15.7179,15.6968,15.7179,123600.0
2005-09-12 15:40:00,29.84,29.85,29.82,29.85,110200.0,15.7073,15.7126,15.6968,15.7126,110200.0
2005-09-12 15:50:00,29.86,29.86,29.8,29.81,182900.0,15.7179,15.7179,15.6863,15.6915,182900.0
2005-09-13 09:30:00,29.55,29.75,29.55,29.69,183500.0,15.5547,15.66,15.5547,15.6284,183500.0
2005-09-13 09:40:00,29.68,29.68,29.58,29.59,118400.0,15.6231,15.6231,15.5705,15.5757,118400.0
2005-09-13 09:50:00,29.58,29.61,29.53,29.56,189200.0,15.5705,15.5863,15.5442,15.5599,189200.0
2005-09-13 10:00:00,29.55,29.63,29.54,29.62,75200.0,15.5547,15.5968,15.5494,15.5915,75200.0
2005-09-13 10:10:00,29.62,29.66,29.6,29.66,36600.0,15.5915,15.6126,15.581,15.6126,36600.0
2005-09-13 10:20:00,29.66,29.66,29.63,29.64,32200.0,15.6126,15.6126,15.5968,15.6021,32200.0
2005-09-13 10:30:00,29.64,29.65,29.62,29.64,26400.0,15.6021,15.6073,15.5915,15.6021,26400.0
2005-09-13 10:40:00,29.62,29.62,29.59,29.59,39900.0,15.5915,15.5915,15.5757,15.5757,39900.0
2005-09-13 10:50:00,29.59,29.64,29.58,29.63,91000.0,15.5757,15.6021,15.5705,15.5968,91000.0
2005-09-13 11:00:00,29.64,29.65,29.61,29.65,53200.0,15.6021,15.6073,15.5863,15.6073,53200.0
2005-09-13 11:10:00,29.64,29.65,29.6,29.64,52600.0,15.6021,15.6073,15.581,15.6021,52600.0
2005-09-13 11:20:00,29.64,29.68,29.63,29.67,85400.0,15.6021,15.6231,15.5968,15.6179,85400.0
2005-09-13 11:30:00,29.67,29.7,29.66,29.69,46700.0,15.6179,15.6336,15.6126,15.6284,46700.0
2005-09-13 11:40:00,29.68,29.69,29.66,29.66,37900.0,15.6231,15.6284,15.6126,15.6126,37900.0
2005-09-13 11:50:00,29.65,29.7,29.63,29.69,92400.0,15.6073,15.6336,15.5968,15.6284,92400.0
2005-09-13 12:00:00,29.68,29.69,29.66,29.66,43000.0,15.6231,15.6284,15.6126,15.6126,43000.0
2005-09-13 12:10:00,29.66,29.67,29.63,29.65,96000.0,15.6126,15.6179,15.5968,15.6073,96000.0
2005-09-13 12:20:00,29.65,29.68,29.63,29.67,92700.0,15.6073,15.6231,15.5968,15.6179,92700.0
2005-09-13 12:30:00,29.67,29.68,29.66,29.66,18700.0,15.6179,15.6231,15.6126,15.6126,18700.0
2005-09-13 12:40:00,29.67,29.67,29.64,29.65,41900.0,15.6179,15.6179,15.6021,15.6073,41900.0
2005-09-13 12:50:00,29.65,29.7,29.65,29.7,20900.0,15.6073,15.6336,15.6073,15.6336,20900.0
2005-09-13 13:00:00,29.7,29.7,29.67,29.68,37100.0,15.6336,15.6336,15.6179,15.6231,37100.0
2005-09-13 13:10:00,29.68,29.68,29.66,29.68,24800.0,15.6231,15.6231,15.6126,15.6231,24800.0
2005-09-13 13:20:00,29.67,29.68,29.65,29.67,24700.0,15.6179,15.6231,15.6073,15.6179,24700.0
2005-09-13 13:30:00,29.66,29.72,29.66,29.71,33200.0,15.6126,15.6442,15.6126,15.6389,33200.0
2005-09-13 13:40:00,29.72,29.73,29.7,29.71,30600.0,15.6442,15.6494,15.6336,15.6389,30600.0
2005-09-13 13:50:00,29.71,29.73,29.7,29.71,30700.0,15.6389,15.6494,15.6336,15.6389,30700.0
2005-09-13 14:00:00,29.71,29.77,29.69,29.76,54200.0,15.6389,15.6705,15.6284,15.6652,54200.0
2005-09-13 14:10:00,29.76,29.84,29.76,29.79,93400.0,15.6652,15.7073,15.6652,15.681,93400.0
2005-09-13 14:20:00,29.78,29.87,29.78,29.81,67900.0,15.6758,15.7231,15.6758,15.6915,67900.0
2005-09-13 14:30:00,29.81,29.82,29.78,29.79,71600.0,15.6915,15.6968,15.6758,15.681,71600.0
2005-09-13 14:40:00,29.8,29.81,29.72,29.81,137400.0,15.6863,15.6915,15.6442,15.6915,137400.0
2005-09-13 14:50:00,29.81,29.81,29.76,29.79,67900.0,15.6915,15.6915,15.6652,15.681,67900.0
2005-09-13 15:00:00,29.79,29.81,29.77,29.79,111300.0,15.681,15.6915,15.6705,15.681,111300.0
2005-09-13 15:10:00,29.77,29.79,29.76,29.77,104600.0,15.6705,15.681,15.6652,15.6705,104600.0
2005-09-13 15:20:00,29.77,29.77,29.71,29.76,125900.0,15.6705,15.6705,15.6389,15.6652,125900.0
2005-09-13 15:30:00,29.76,29.77,29.72,29.73,218600.0,15.6652,15.6705,15.6442,15.6494,218600.0
2005-09-13 15:40:00,29.73,29.73,29.64,29.66,313000.0,15.6494,15.6494,15.6021,15.6126,313000.0
2005-09-13 15:50:00,29.65,29.72,29.64,29.72,202900.0,15.6073,15.6442,15.6021,15.6442,202900.0
2005-09-14 09:30:00,29.67,29.71,29.61,29.63,121700.0,15.6179,15.6389,15.5863,15.5968,121700.0
2005-09-14 09:40:00,29.61,29.63,29.54,29.63,101800.0,15.5863,15.5968,15.5494,15.5968,101800.0
2005-09-14 09:50:00,29.62,29.65,29.61,29.62,47500.0,15.5915,15.6073,15.5863,15.5915,47500.0
2005-09-14 10:00:00,29.62,29.68,29.62,29.68,45200.0,15.5915,15.6231,15.5915,15.6231,45200.0
2005-09-14 10:10:00,29.68,29.68,29.61,29.63,64100.0,15.6231,15.6231,15.5863,15.5968,64100.0
2005-09-14 10:20:00,29.61,29.61,29.54,29.57,120700.0,15.5863,15.5863,15.5494,15.5652,120700.0
2005-09-14 10:30:00,29.57,29.64,29.52,29.63,52300.0,15.5652,15.6021,15.5389,15.5968,52300.0
2005-09-14 10:40:00,29.63,29.67,29.6,29.62,50800.0,15.5968,15.6179,15.581,15.5915,50800.0
2005-09-14 10:50:00,29.61,29.65,29.61,29.64,46100.0,15.5863,15.6073,15.5863,15.6021,46100.0
2005-09-14 11:00:00,29.64,29.71,29.64,29.69,89000.0,15.6021,15.6389,15.6021,15.6284,89000.0
2005-09-14 11:10:00,29.68,29.7,29.63,29.65,54700.0,15.6231,15.6336,15.5968,15.6073,54700.0
2005-09-14 11:20:00,29.65,29.66,29.64,29.66,51400.0,15.6073,15.6126,15.6021,15.6126,51400.0
2005-09-14 11:30:00,29.65,29.71,29.65,29.67,37000.0,15.6073,15.6389,15.6073,15.6179,37000.0
2005-09-14 11:40:00,29.68,29.68,29.64,29.64,28400.0,15.6231,15.6231,15.6021,15.6021,28400.0
2005-09-14 11:50:00,29.65,29.66,29.63,29.63,34700.0,15.6073,15.6126,15.5968,15.5968,34700.0
2005-09-14 12:00:00,29.62,29.63,29.6,29.63,49500.0,15.5915,15.5968,15.581,15.5968,49500.0
2005-09-14 12:10:00,29.63,29.65,29.62,29.64,73600.0,15.5968,15.6073,15.5915,15.6021,73600.0
2005-09-14 12:20:00,29.63,29.63,29.59,29.6,40200.0,15.5968,15.5968,15.5757,15.581,40200.0
2005-09-14 12:30:00,29.6,29.61,29.59,29.61,27700.0,15.581,15.5863,15.5757,15.5863,27700.0
2005-09-14 12:40:00,29.6,29.62,29.6,29.61,20300.0,15.581,15.5915,15.581,15.5863,20300.0
2005-09-14 12:50:00,29.61,29.63,29.6,29.63,21300.0,15.5863,15.5968,15.581,15.5968,21300.0
2005-09-14 13:00:00,29.62,29.69,29.62,29.69,47900.0,15.5915,15.6284,15.5915,15.6284,47900.0
2005-09-14 13:10:00,29.68,29.69,29.66,29.67,9600.0,15.6231,15.6284,15.6126,15.6179,9600.0
2005-09-14 13:20:00,29.67,29.68,29.65,29.66,13800.0,15.6179,15.6231,15.6073,15.6126,13800.0
2005-09-14 13:30:00,29.67,29.67,29.65,29.65,29400.0,15.6179,15.6179,15.6073,15.6073,29400.0
2005-09-14 13:40:00,29.65,29.67,29.62,29.67,81000.0,15.6073,15.6179,15.5915,15.6179,81000.0
2005-09-14 13:50:00,29.67,29.67,29.63,29.66,57500.0,15.6179,15.6179,15.5968,15.6126,57500.0
2005-09-14 14:00:00,29.66,29.68,29.65,29.68,39000.0,15.6126,15.6231,15.6073,15.6231,39000.0
2005-09-14 14:10:00,29.68,29.69,29.6,29.6,83400.0,15.6231,15.6284,15.581,15.581,83400.0
2005-09-14 14:20:00,29.61,29.64,29.58,29.59,73400.0,15.5863,15.6021,15.5705,15.5757,73400.0
2005-09-14 14:30:00,29.59,29.62,29.59,29.59,29300.0,15.5757,15.5915,15.5757,15.5757,29300.0
2005-09-14 14:40:00,29.6,29.64,29.56,29.64,58000.0,15.581,15.6021,15.5599,15.6021,58000.0
2005-09-14 14:50:00,29.64,29.65,29.63,29.64,37900.0,15.6021,15.6073,15.5968,15.6021,37900.0
2005-09-14 15:00:00,29.63,29.66,29.58,29.66,89500.0,15.5968,15.6126,15.5705,15.6126,89500.0
2005-09-14 15:10:00,29.66,29.66,29.62,29.65,77300.0,15.6126,15.6126,15.5915,15.6073,77300.0
2005-09-14 15:20:00,29.65,29.66,29.65,29.65,444600.0,15.6073,15.6126,15.6073,15.6073,444600.0
2005-09-14 15:30:00,29.66,29.7,29.62,29.64,192800.0,15.6126,15.6336,15.5915,15.6021,192800.0
2005-09-14 15:40:00,29.64,29.72,29.64,29.69,108800.0,15.6021,15.6442,15.6021,15.6284,108800.0
2005-09-14 15:50:00,29.69,29.69,29.61,29.62,213800.0,15.6284,15.6284,15.5863,15.5915,213800.0
2005-09-15 09:30:00,29.6,29.74,29.51,29.73,217800.0,15.581,15.6547,15.5336,15.6494,217800.0
2005-09-15 09:40:00,29.7,29.7,29.54,29.55,576000.0,15.6336,15.6336,15.5494,15.5547,576000.0
2005-09-15 09:50:00,29.55,29.64,29.53,29.64,94200.0,15.5547,15.6021,15.5442,15.6021,94200.0
2005-09-15 10:00:00,29.64,29.64,29.55,29.55,105800.0,15.6021,15.6021,15.5547,15.5547,105800.0
2005-09-15 10:10:00,29.55,29.55,29.51,29.54,105700.0,15.5547,15.5547,15.5336,15.5494,105700.0
2005-09-15 10:20:00,29.53,29.55,29.52,29.54,42400.0,15.5442,15.5547,15.5389,15.5494,42400.0
2005-09-15 10:30:00,29.55,29.56,29.5,29.5,88600.0,15.5547,15.5599,15.5284,15.5284,88600.0
2005-09-15 10:40:00,29.49,29.5,29.4,29.42,117900.0,15.5231,15.5284,15.4757,15.4863,117900.0
2005-09-15 10:50:00,29.42,29.54,29.41,29.54,277400.0,15.4863,15.5494,15.481,15.5494,277400.0
2005-09-15 11:00:00,29.54,29.58,29.54,29.57,93100.0,15.5494,15.5705,15.5494,15.5652,93100.0
2005-09-15 11:10:00,29.57,29.58,29.55,29.56,41400.0,15.5652,15.5705,15.5547,15.5599,41400.0
2005-09-15 11:20:00,29.55,29.65,29.55,29.65,70100.0,15.5547,15.6073,15.5547,15.6073,70100.0
2005-09-15 11:30:00,29.65,29.65,29.57,29.57,26900.0,15.6073,15.6073,15.5652,15.5652,26900.0
2005-09-15 11:40:00,29.57,29.66,29.56,29.57,50400.0,15.5652,15.6126,15.5599,15.5652,50400.0
2005-09-15 11:50:00,29.56,29.59,29.51,29.52,53000.0,15.5599,15.5757,15.5336,15.5389,53000.0
2005-09-15 12:00:00,29.52,29.53,29.48,29.5,121100.0,15.5389,15.5442,15.5178,15.5284,121100.0
2005-09-15 12:10:00,29.5,29.52,29.5,29.51,29700.0,15.5284,15.5389,15.5284,15.5336,29700.0
2005-09-15 12:20:00,29.52,29.52,29.5,29.5,47100.0,15.5389,15.5389,15.5284,15.5284,47100.0
2005-09-15 12:30:00,29.5,29.52,29.48,29.48,55400.0,15.5284,15.5389,15.5178,15.5178,55400.0
2005-09-15 12:40:00,29.48,29.5,29.48,29.49,69100.0,15.5178,15.5284,15.5178,15.5231,69100.0
2005-09-15 12:50:00,29.5,29.5,29.48,29.49,38800.0,15.5284,15.5284,15.5178,15.5231,38800.0
2005-09-15 13:00:00,29.49,29.52,29.48,29.52,189100.0,15.5231,15.5389,15.5178,15.5389,189100.0
2005-09-15 13:10:00,29.52,29.54,29.51,29.53,125900.0,15.5389,15.5494,15.5336,15.5442,125900.0
2005-09-15 13:20:00,29.52,29.55,29.51,29.54,33000.0,15.5389,15.5547,15.5336,15.5494,33000.0
2005-09-15 13:30:00,29.53,29.59,29.53,29.58,71000.0,15.5442,15.5757,15.5442,15.5705,71000.0
2005-09-15 13:40:00,29.59,29.6,29.54,29.55,31400.0,15.5757,15.581,15.5494,15.5547,31400.0
2005-09-15 13:50:00,29.54,29.58,29.54,29.56,80000.0,15.5494,15.5705,15.5494,15.5599,80000.0
2005-09-15 14:00:00,29.55,29.56,29.54,29.55,64000.0,15.5547,15.5599,15.5494,15.5547,64000.0
2005-09-15 14:10:00,29.56,29.59,29.56,29.56,88900.0,15.5599,15.5757,15.5599,15.5599,88900.0
2005-09-15 14:20:00,29.56,29.57,29.54,29.57,84400.0,15.5599,15.5652,15.5494,15.5652,84400.0
2005-09-15 14:30:00,29.57,29.57,29.56,29.56,68700.0,15.5652,15.5652,15.5599,15.5599,68700.0
2005-09-15 14:40:00,29.57,29.57,29.54,29.54,397800.0,15.5652,15.5652,15.5494,15.5494,397800.0
2005-09-15 14:50:00,29.53,29.54,29.51,29.54,57800.0,15.5442,15.5494,15.5336,15.5494,57800.0
2005-09-15 15:00:00,29.54,29.58,29.54,29.55,79000.0,15.5494,15.5705,15.5494,15.5547,79000.0
2005-09-15 15:10:00,29.55,29.57,29.53,29.54,69200.0,15.5547,15.5652,15.5442,15.5494,69200.0
2005-09-15 15:20:00,29.55,29.56,29.53,29.54,94000.0,15.5547,15.5599,15.5442,15.5494,94000.0
2005-09-15 15:30:00,29.53,29.59,29.51,29.59,82200.0,15.5442,15.5757,15.5336,15.5757,82200.0
2005-09-15 15:40:00,29.55,29.68,29.55,29.6,227300.0,15.5547,15.6231,15.5547,15.581,227300.0
2005-09-15 15:50:00,29.6,29.64,29.58,29.6,276100.0,15.581,15.6021,15.5705,15.581,276100.0
2005-09-16 09:30:00,29.95,29.98,29.89,29.95,1998200.0,15.7652,15.781,15.7337,15.7652,1998200.0
2005-09-16 09:40:00,29.95,29.97,29.88,29.89,198500.0,15.7652,15.7758,15.7284,15.7337,198500.0
2005-09-16 09:50:00,29.89,29.9,29.82,29.83,988100.0,15.7337,15.7389,15.6968,15.7021,988100.0
2005-09-16 10:00:00,29.82,29.86,29.78,29.86,115400.0,15.6968,15.7179,15.6758,15.7179,115400.0
2005-09-16 10:10:00,29.86,29.89,29.85,29.87,536700.0,15.7179,15.7337,15.7126,15.7231,536700.0
2005-09-16 10:20:00,29.89,29.89,29.83,29.84,67900.0,15.7337,15.7337,15.7021,15.7073,67900.0
2005-09-16 10:30:00,29.84,29.86,29.82,29.86,95800.0,15.7073,15.7179,15.6968,15.7179,95800.0
2005-09-16 10:40:00,29.86,29.86,29.82,29.83,80700.0,15.7179,15.7179,15.6968,15.7021,80700.0
2005-09-16 10:50:00,29.83,29.85,29.82,29.84,199800.0,15.7021,15.7126,15.6968,15.7073,199800.0
2005-09-16 11:00:00,29.84,29.85,29.78,29.82,104100.0,15.7073,15.7126,15.6758,15.6968,104100.0
2005-09-16 11:10:00,29.82,29.84,29.82,29.84,76300.0,15.6968,15.7073,15.6968,15.7073,76300.0
2005-09-16 11:20:00,29.83,29.9,29.82,29.88,116500.0,15.7021,15.7389,15.6968,15.7284,116500.0
2005-09-16 11:30:00,29.88,29.89,29.84,29.85,195000.0,15.7284,15.7337,15.7073,15.7126,195000.0
2005-09-16 11:40:00,29.86,29.91,29.85,29.86,85500.0,15.7179,15.7442,15.7126,15.7179,85500.0
2005-09-16 11:50:00,29.87,29.87,29.81,29.82,72200.0,15.7231,15.7231,15.6915,15.6968,72200.0
2005-09-16 12:00:00,29.82,29.83,29.77,29.8,63500.0,15.6968,15.7021,15.6705,15.6863,63500.0
2005-09-16 12:10:00,29.8,29.8,29.76,29.79,48600.0,15.6863,15.6863,15.6652,15.681,48600.0
2005-09-16 12:20:00,29.8,29.85,29.8,29.83,62600.0,15.6863,15.7126,15.6863,15.7021,62600.0
2005-09-16 12:30:00,29.83,29.85,29.82,29.82,48600.0,15.7021,15.7126,15.6968,15.6968,48600.0
2005-09-16 12:40:00,29.84,29.88,29.84,29.88,90300.0,15.7073,15.7284,15.7073,15.7284,90300.0
2005-09-16 12:50:00,29.88,29.89,29.83,29.85,59700.0,15.7284,15.7337,15.7021,15.7126,59700.0
2005-09-16 13:00:00,29.85,29.85,29.83,29.84,32000.0,15.7126,15.7126,15.7021,15.7073,32000.0
2005-09-16 13:10:00,29.85,29.85,29.83,29.85,61000.0,15.7126,15.7126,15.7021,15.7126,61000.0
2005-09-16 13:20:00,29.84,29.87,29.83,29.83,104500.0,15.7073,15.7231,15.7021,15.7021,104500.0
2005-09-16 13:30:00,29.83,29.84,29.83,29.84,56000.0,15.7021,15.7073,15.7021,15.7073,56000.0
2005-09-16 13:40:00,29.84,29.85,29.81,29.84,62300.0,15.7073,15.7126,15.6915,15.7073,62300.0
2005-09-16 13:50:00,29.85,29.85,29.83,29.85,75400.0,15.7126,15.7126,15.7021,15.7126,75400.0
2005-09-16 14:00:00,29.85,29.91,29.84,29.89,100300.0,15.7126,15.7442,15.7073,15.7337,100300.0
2005-09-16 14:10:00,29.9,29.9,29.84,29.88,106700.0,15.7389,15.7389,15.7073,15.7284,106700.0
2005-09-16 14:20:00,29.87,29.91,29.87,29.89,63000.0,15.7231,15.7442,15.7231,15.7337,63000.0
2005-09-16 14:30:00,29.89,29.9,29.88,29.9,71100.0,15.7337,15.7389,15.7284,15.7389,71100.0
2005-09-16 14:40:00,29.9,29.92,29.89,29.9,94100.0,15.7389,15.7494,15.7337,15.7389,94100.0
2005-09-16 14:50:00,29.9,29.93,29.88,29.91,708800.0,15.7389,15.7547,15.7284,15.7442,708800.0
2005-09-16 15:00:00,29.91,29.91,29.88,29.89,145900.0,15.7442,15.7442,15.7284,15.7337,145900.0
2005-09-16 15:10:00,29.89,29.93,29.89,29.9,147700.0,15.7337,15.7547,15.7337,15.7389,147700.0
2005-09-16 15:20:00,29.89,29.91,29.87,29.87,104600.0,15.7337,15.7442,15.7231,15.7231,104600.0
2005-09-16 15:30:00,29.86,29.91,29.86,29.9,207200.0,15.7179,15.7442,15.7179,15.7389,207200.0
2005-09-16 15:40:00,29.9,29.95,29.89,29.92,248100.0,15.7389,15.7652,15.7337,15.7494,248100.0
2005-09-16 15:50:00,29.92,30.0,29.91,29.93,416900.0,15.7494,15.7916,15.7442,15.7547,416900.0
2005-09-19 09:30:00,29.6,29.86,29.56,29.59,239300.0,15.581,15.7179,15.5599,15.5757,239300.0
2005-09-19 09:40:00,29.6,29.6,29.55,29.56,110500.0,15.581,15.581,15.5547,15.5599,110500.0
2005-09-19 09:50:00,29.55,29.56,29.48,29.5,187400.0,15.5547,15.5599,15.5178,15.5284,187400.0
2005-09-19 10:00:00,29.52,29.56,29.5,29.51,208000.0,15.5389,15.5599,15.5284,15.5336,208000.0
2005-09-19 10:10:00,29.5,29.53,29.47,29.49,104200.0,15.5284,15.5442,15.5126,15.5231,104200.0
2005-09-19 10:20:00,29.49,29.52,29.46,29.49,152400.0,15.5231,15.5389,15.5073,15.5231,152400.0
2005-09-19 10:30:00,29.5,29.5,29.43,29.45,74900.0,15.5284,15.5284,15.4915,15.502,74900.0
2005-09-19 10:40:00,29.45,29.51,29.44,29.48,130800.0,15.502,15.5336,15.4968,15.5178,130800.0
2005-09-19 10:50:00,29.48,29.53,29.46,29.47,91300.0,15.5178,15.5442,15.5073,15.5126,91300.0
2005-09-19 11:00:00,29.46,29.48,29.39,29.43,60400.0,15.5073,15.5178,15.4705,15.4915,60400.0
2005-09-19 11:10:00,29.44,29.46,29.42,29.45,74400.0,15.4968,15.5073,15.4863,15.502,74400.0
2005-09-19 11:20:00,29.45,29.51,29.44,29.5,66700.0,15.502,15.5336,15.4968,15.5284,66700.0
2005-09-19 11:30:00,29.51,29.52,29.44,29.48,62800.0,15.5336,15.5389,15.4968,15.5178,62800.0
2005-09-19 11:40:00,29.48,29.49,29.45,29.45,148600.0,15.5178,15.5231,15.502,15.502,148600.0
2005-09-19 11:50:00,29.45,29.46,29.39,29.4,362400.0,15.502,15.5073,15.4705,15.4757,362400.0
2005-09-19 12:00:00,29.4,29.4,29.38,29.39,34000.0,15.4757,15.4757,15.4652,15.4705,34000.0
2005-09-19 12:10:00,29.39,29.41,29.38,29.41,103500.0,15.4705,15.481,15.4652,15.481,103500.0
2005-09-19 12:20:00,29.4,29.41,29.39,29.39,62300.0,15.4757,15.481,15.4705,15.4705,62300.0
2005-09-19 12:30:00,29.4,29.4,29.38,29.4,192100.0,15.4757,15.4757,15.4652,15.4757,192100.0
2005-09-19 12:40:00,29.4,29.41,29.39,29.4,33800.0,15.4757,15.481,15.4705,15.4757,33800.0
2005-09-19 12:50:00,29.39,29.41,29.38,29.4,58500.0,15.4705,15.481,15.4652,15.4757,58500.0
2005-09-19 13:00:00,29.4,29.41,29.39,29.4,53900.0,15.4757,15.481,15.4705,15.4757,53900.0
2005-09-19 13:10:00,29.4,29.4,29.38,29.39,45000.0,15.4757,15.4757,15.4652,15.4705,45000.0
2005-09-19 13:20:00,29.39,29.44,29.39,29.4,101000.0,15.4705,15.4968,15.4705,15.4757,101000.0
2005-09-19 13:30:00,29.4,29.41,29.4,29.41,33700.0,15.4757,15.481,15.4757,15.481,33700.0
2005-09-19 13:40:00,29.42,29.46,29.42,29.45,91400.0,15.4863,15.5073,15.4863,15.502,91400.0
2005-09-19 13:50:00,29.45,29.46,29.43,29.44,41800.0,15.502,15.5073,15.4915,15.4968,41800.0
2005-09-19 14:00:00,29.45,29.45,29.43,29.44,31700.0,15.502,15.502,15.4915,15.4968,31700.0
2005-09-19 14:10:00,29.44,29.44,29.4,29.41,49100.0,15.4968,15.4968,15.4757,15.481,49100.0
2005-09-19 14:20:00,29.4,29.43,29.4,29.43,92600.0,15.4757,15.4915,15.4757,15.4915,92600.0
2005-09-19 14:30:00,29.41,29.46,29.4,29.45,39300.0,15.481,15.5073,15.4757,15.502,39300.0
2005-09-19 14:40:00,29.45,29.47,29.43,29.46,68100.0,15.502,15.5126,15.4915,15.5073,68100.0
2005-09-19 14:50:00,29.45,29.46,29.43,29.43,22500.0,15.502,15.5073,15.4915,15.4915,22500.0
2005-09-19 15:00:00,29.43,29.48,29.43,29.47,66500.0,15.4915,15.5178,15.4915,15.5126,66500.0
2005-09-19 15:10:00,29.47,29.48,29.43,29.46,81800.0,15.5126,15.5178,15.4915,15.5073,81800.0
2005-09-19 15:20:00,29.45,29.49,29.43,29.45,93800.0,15.502,15.5231,15.4915,15.502,93800.0
2005-09-19 15:30:00,29.45,29.51,29.44,29.51,100700.0,15.502,15.5336,15.4968,15.5336,100700.0
2005-09-19 15:40:00,29.5,29.54,29.47,29.51,112400.0,15.5284,15.5494,15.5126,15.5336,112400.0
2005-09-19 15:50:00,29.5,29.51,29.43,29.49,232400.0,15.5284,15.5336,15.4915,15.5231,232400.0
2005-09-20 09:30:00,29.6,29.6,29.55,29.6,99400.0,15.581,15.581,15.5547,15.581,99400.0
2005-09-20 09:40:00,29.6,29.65,29.56,29.64,205600.0,15.581,15.6073,15.5599,15.6021,205600.0
2005-09-20 09:50:00,29.64,29.74,29.62,29.69,147400.0,15.6021,15.6547,15.5915,15.6284,147400.0
2005-09-20 10:00:00,29.7,29.78,29.7,29.71,135000.0,15.6336,15.6758,15.6336,15.6389,135000.0
2005-09-20 10:10:00,29.71,29.79,29.71,29.74,87300.0,15.6389,15.681,15.6389,15.6547,87300.0
2005-09-20 10:20:00,29.73,29.8,29.71,29.74,89300.0,15.6494,15.6863,15.6389,15.6547,89300.0
2005-09-20 10:30:00,29.74,29.75,29.71,29.75,62000.0,15.6547,15.66,15.6389,15.66,62000.0
2005-09-20 10:40:00,29.76,29.8,29.75,29.8,73500.0,15.6652,15.6863,15.66,15.6863,73500.0
2005-09-20 10:50:00,29.8,29.85,29.75,29.84,209100.0,15.6863,15.7126,15.66,15.7073,209100.0
2005-09-20 11:00:00,29.84,29.87,29.83,29.86,68700.0,15.7073,15.7231,15.7021,15.7179,68700.0
2005-09-20 11:10:00,29.86,29.86,29.76,29.77,84700.0,15.7179,15.7179,15.6652,15.6705,84700.0
2005-09-20 11:20:00,29.76,29.77,29.71,29.71,82200.0,15.6652,15.6705,15.6389,15.6389,82200.0
2005-09-20 11:30:00,29.71,29.74,29.69,29.69,169700.0,15.6389,15.6547,15.6284,15.6284,169700.0
2005-09-20 11:40:00,29.69,29.7,29.67,29.68,65300.0,15.6284,15.6336,15.6179,15.6231,65300.0
2005-09-20 11:50:00,29.68,29.68,29.64,29.66,98700.0,15.6231,15.6231,15.6021,15.6126,98700.0
2005-09-20 12:00:00,29.65,29.67,29.65,29.66,41100.0,15.6073,15.6179,15.6073,15.6126,41100.0
2005-09-20 12:10:00,29.66,29.66,29.59,29.63,151200.0,15.6126,15.6126,15.5757,15.5968,151200.0
2005-09-20 12:20:00,29.63,29.72,29.63,29.71,53600.0,15.5968,15.6442,15.5968,15.6389,53600.0
2005-09-20 12:30:00,29.72,29.74,29.71,29.73,74600.0,15.6442,15.6547,15.6389,15.6494,74600.0
2005-09-20 12:40:00,29.73,29.74,29.7,29.7,43600.0,15.6494,15.6547,15.6336,15.6336,43600.0
2005-09-20 12:50:00,29.71,29.73,29.7,29.73,32500.0,15.6389,15.6494,15.6336,15.6494,32500.0
2005-09-20 13:00:00,29.73,29.76,29.72,29.76,125800.0,15.6494,15.6652,15.6442,15.6652,125800.0
2005-09-20 13:10:00,29.76,29.76,29.74,29.74,54800.0,15.6652,15.6652,15.6547,15.6547,54800.0
2005-09-20 13:20:00,29.74,29.76,29.73,29.76,27100.0,15.6547,15.6652,15.6494,15.6652,27100.0
2005-09-20 13:30:00,29.75,29.76,29.72,29.72,248400.0,15.66,15.6652,15.6442,15.6442,248400.0
2005-09-20 13:40:00,29.73,29.73,29.72,29.73,33100.0,15.6494,15.6494,15.6442,15.6494,33100.0
2005-09-20 13:50:00,29.73,29.73,29.69,29.7,51200.0,15.6494,15.6494,15.6284,15.6336,51200.0
2005-09-20 14:00:00,29.7,29.7,29.67,29.68,68800.0,15.6336,15.6336,15.6179,15.6231,68800.0
2005-09-20 14:10:00,29.69,29.73,29.66,29.66,98200.0,15.6284,15.6494,15.6126,15.6126,98200.0
2005-09-20 14:20:00,29.65,29.66,29.55,29.59,186300.0,15.6073,15.6126,15.5547,15.5757,186300.0
2005-09-20 14:30:00,29.59,29.65,29.56,29.56,79600.0,15.5757,15.6073,15.5599,15.5599,79600.0
2005-09-20 14:40:00,29.55,29.6,29.38,29.43,187400.0,15.5547,15.581,15.4652,15.4915,187400.0
2005-09-20 14:50:00,29.43,29.45,29.35,29.4,171600.0,15.4915,15.502,15.4494,15.4757,171600.0
2005-09-20 15:00:00,29.4,29.4,29.21,29.21,269300.0,15.4757,15.4757,15.3757,15.3757,269300.0
2005-09-20 15:10:00,29.21,29.3,29.19,29.25,184300.0,15.3757,15.4231,15.3652,15.3968,184300.0
2005-09-20 15:20:00,29.25,29.33,29.24,29.3,182500.0,15.3968,15.4389,15.3915,15.4231,182500.0
2005-09-20 15:30:00,29.31,29.35,29.29,29.32,203500.0,15.4284,15.4494,15.4178,15.4336,203500.0
2005-09-20 15:40:00,29.31,29.35,29.27,29.35,243300.0,15.4284,15.4494,15.4073,15.4494,243300.0
2005-09-20 15:50:00,29.36,29.39,29.33,29.37,542400.0,15.4547,15.4705,15.4389,15.4599,542400.0
2005-09-21 09:30:00,29.39,29.41,29.31,29.35,298300.0,15.4705,15.481,15.4284,15.4494,298300.0
2005-09-21 09:40:00,29.35,29.36,29.22,29.25,182500.0,15.4494,15.4547,15.381,15.3968,182500.0
2005-09-21 09:50:00,29.25,29.25,29.14,29.14,195800.0,15.3968,15.3968,15.3389,15.3389,195800.0
2005-09-21 10:00:00,29.14,29.2,29.14,29.17,178400.0,15.3389,15.3705,15.3389,15.3547,178400.0
2005-09-21 10:10:00,29.16,29.17,29.07,29.1,184700.0,15.3494,15.3547,15.302,15.3178,184700.0
2005-09-21 10:20:00,29.09,29.11,29.06,29.08,148200.0,15.3125,15.3231,15.2968,15.3073,148200.0
2005-09-21 10:30:00,29.09,29.15,28.99,28.99,195400.0,15.3125,15.3441,15.2599,15.2599,195400.0
2005-09-21 10:40:00,28.99,29.01,28.97,29.01,469200.0,15.2599,15.2704,15.2494,15.2704,469200.0
2005-09-21 10:50:00,29.01,29.09,29.01,29.04,93000.0,15.2704,15.3125,15.2704,15.2862,93000.0
2005-09-21 11:00:00,29.05,29.12,29.05,29.09,50100.0,15.2915,15.3283,15.2915,15.3125,50100.0
2005-09-21 11:10:00,29.09,29.11,29.07,29.11,60800.0,15.3125,15.3231,15.302,15.3231,60800.0
2005-09-21 11:20:00,29.11,29.12,29.07,29.08,79500.0,15.3231,15.3283,15.302,15.3073,79500.0
2005-09-21 11:30:00,29.08,29.08,28.98,29.01,132300.0,15.3073,15.3073,15.2546,15.2704,132300.0
2005-09-21 11:40:00,29.01,29.06,29.01,29.02,115600.0,15.2704,15.2968,15.2704,15.2757,115600.0
2005-09-21 11:50:00,29.02,29.04,28.98,28.98,109800.0,15.2757,15.2862,15.2546,15.2546,109800.0
2005-09-21 12:00:00,28.99,29.0,28.99,28.99,92800.0,15.2599,15.2652,15.2599,15.2599,92800.0
2005-09-21 12:10:00,29.0,29.02,29.0,29.01,76800.0,15.2652,15.2757,15.2652,15.2704,76800.0
2005-09-21 12:20:00,29.01,29.05,29.01,29.05,63100.0,15.2704,15.2915,15.2704,15.2915,63100.0
2005-09-21 12:30:00,29.04,29.04,28.99,28.99,54100.0,15.2862,15.2862,15.2599,15.2599,54100.0
2005-09-21 12:40:00,28.99,29.04,28.98,29.04,109500.0,15.2599,15.2862,15.2546,15.2862,109500.0
2005-09-21 12:50:00,29.03,29.06,29.0,29.03,119700.0,15.281,15.2968,15.2652,15.281,119700.0
2005-09-21 13:00:00,29.03,29.05,29.01,29.02,95600.0,15.281,15.2915,15.2704,15.2757,95600.0
2005-09-21 13:10:00,29.02,29.08,29.02,29.08,41000.0,15.2757,15.3073,15.2757,15.3073,41000.0
2005-09-21 13:20:00,29.08,29.09,29.03,29.03,61300.0,15.3073,15.3125,15.281,15.281,61300.0
2005-09-21 13:30:00,29.03,29.05,28.95,28.95,136500.0,15.281,15.2915,15.2389,15.2389,136500.0
2005-09-21 13:40:00,28.96,29.0,28.95,28.96,97700.0,15.2441,15.2652,15.2389,15.2441,97700.0
2005-09-21 13:50:00,28.97,28.98,28.93,28.96,69700.0,15.2494,15.2546,15.2283,15.2441,69700.0
2005-09-21 14:00:00,28.96,28.99,28.91,28.94,118200.0,15.2441,15.2599,15.2178,15.2336,118200.0
2005-09-21 14:10:00,28.93,28.95,28.91,28.95,93500.0,15.2283,15.2389,15.2178,15.2389,93500.0
2005-09-21 14:20:00,28.95,28.97,28.92,28.92,129000.0,15.2389,15.2494,15.2231,15.2231,129000.0
2005-09-21 14:30:00,28.92,28.94,28.91,28.93,72800.0,15.2231,15.2336,15.2178,15.2283,72800.0
2005-09-21 14:40:00,28.93,28.95,28.89,28.92,181300.0,15.2283,15.2389,15.2073,15.2231,181300.0
2005-09-21 14:50:00,28.93,28.98,28.91,28.95,135200.0,15.2283,15.2546,15.2178,15.2389,135200.0
2005-09-21 15:00:00,28.95,28.95,28.88,28.89,87700.0,15.2389,15.2389,15.202,15.2073,87700.0
2005-09-21 15:10:00,28.89,28.92,28.86,28.87,73200.0,15.2073,15.2231,15.1915,15.1967,73200.0
2005-09-21 15:20:00,28.88,28.9,28.83,28.85,121300.0,15.202,15.2125,15.1757,15.1862,121300.0
2005-09-21 15:30:00,28.85,28.9,28.82,28.89,210200.0,15.1862,15.2125,15.1704,15.2073,210200.0
2005-09-21 15:40:00,28.88,28.91,28.86,28.89,149700.0,15.202,15.2178,15.1915,15.2073,149700.0
2005-09-21 15:50:00,28.89,28.91,28.84,28.85,239400.0,15.2073,15.2178,15.181,15.1862,239400.0
2005-09-22 09:30:00,28.76,28.79,28.68,28.7,119100.0,15.1388,15.1546,15.0967,15.1073,119100.0
2005-09-22 09:40:00,28.68,28.68,28.52,28.57,146900.0,15.0967,15.0967,15.0125,15.0388,146900.0
2005-09-22 09:50:00,28.57,28.66,28.56,28.66,169600.0,15.0388,15.0862,15.0336,15.0862,169600.0
2005-09-22 10:00:00,28.68,28.75,28.68,28.73,93200.0,15.0967,15.1336,15.0967,15.123,93200.0
2005-09-22 10:10:00,28.73,28.81,28.73,28.76,186000.0,15.123,15.1652,15.123,15.1388,186000.0
2005-09-22 10:20:00,28.76,28.76,28.71,28.71,60600.0,15.1388,15.1388,15.1125,15.1125,60600.0
2005-09-22 10:30:00,28.72,28.77,28.68,28.74,213500.0,15.1178,15.1441,15.0967,15.1283,213500.0
2005-09-22 10:40:00,28.74,28.78,28.72,28.72,313800.0,15.1283,15.1494,15.1178,15.1178,313800.0
2005-09-22 10:50:00,28.72,28.72,28.68,28.69,43700.0,15.1178,15.1178,15.0967,15.102,43700.0
2005-09-22 11:00:00,28.7,28.7,28.67,28.68,94400.0,15.1073,15.1073,15.0915,15.0967,94400.0
2005-09-22 11:10:00,28.69,28.72,28.68,28.68,87500.0,15.102,15.1178,15.0967,15.0967,87500.0
2005-09-22 11:20:00,28.68,28.73,28.67,28.68,52900.0,15.0967,15.123,15.0915,15.0967,52900.0
2005-09-22 11:30:00,28.68,28.69,28.61,28.62,88700.0,15.0967,15.102,15.0599,15.0651,88700.0
2005-09-22 11:40:00,28.61,28.65,28.56,28.57,131100.0,15.0599,15.0809,15.0336,15.0388,131100.0
2005-09-22 11:50:00,28.59,28.64,28.59,28.63,81200.0,15.0494,15.0757,15.0494,15.0704,81200.0
2005-09-22 12:00:00,28.63,28.63,28.53,28.56,75600.0,15.0704,15.0704,15.0178,15.0336,75600.0
2005-09-22 12:10:00,28.54,28.57,28.53,28.55,59400.0,15.023,15.0388,15.0178,15.0283,59400.0
2005-09-22 12:20:00,28.55,28.6,28.53,28.6,111800.0,15.0283,15.0546,15.0178,15.0546,111800.0
2005-09-22 12:30:00,28.6,28.66,28.6,28.66,40400.0,15.0546,15.0862,15.0546,15.0862,40400.0
2005-09-22 12:40:00,28.66,28.71,28.63,28.71,27200.0,15.0862,15.1125,15.0704,15.1125,27200.0
2005-09-22 12:50:00,28.7,28.74,24.0,28.73,31900.0,15.1073,15.1283,12.6332,15.123,31900.0
2005-09-22 13:00:00,28.74,28.74,28.7,28.72,29100.0,15.1283,15.1283,15.1073,15.1178,29100.0
2005-09-22 13:10:00,28.72,28.86,28.72,28.85,110200.0,15.1178,15.1915,15.1178,15.1862,110200.0
2005-09-22 13:20:00,28.85,28.88,28.82,28.85,90700.0,15.1862,15.202,15.1704,15.1862,90700.0
2005-09-22 13:30:00,28.84,28.92,28.84,28.92,57100.0,15.181,15.2231,15.181,15.2231,57100.0
2005-09-22 13:40:00,28.92,29.02,28.91,29.0,166200.0,15.2231,15.2757,15.2178,15.2652,166200.0
2005-09-22 13:50:00,29.01,29.04,28.95,29.01,77100.0,15.2704,15.2862,15.2389,15.2704,77100.0
2005-09-22 14:00:00,29.01,29.03,28.97,28.99,142300.0,15.2704,15.281,15.2494,15.2599,142300.0
2005-09-22 14:10:00,28.99,28.99,28.9,28.92,32900.0,15.2599,15.2599,15.2125,15.2231,32900.0
2005-09-22 14:20:00,28.93,28.93,28.87,28.89,42400.0,15.2283,15.2283,15.1967,15.2073,42400.0
2005-09-22 14:30:00,28.89,28.9,28.86,28.9,30500.0,15.2073,15.2125,15.1915,15.2125,30500.0
2005-09-22 14:40:00,28.89,28.9,28.85,28.89,279500.0,15.2073,15.2125,15.1862,15.2073,279500.0
2005-09-22 14:50:00,28.89,28.89,28.86,28.87,59100.0,15.2073,15.2073,15.1915,15.1967,59100.0
2005-09-22 15:00:00,28.88,28.9,28.83,28.89,162800.0,15.202,15.2125,15.1757,15.2073,162800.0
2005-09-22 15:10:00,28.89,28.9,28.88,28.89,61300.0,15.2073,15.2125,15.202,15.2073,61300.0
2005-09-22 15:20:00,28.9,28.96,28.89,28.94,81200.0,15.2125,15.2441,15.2073,15.2336,81200.0
2005-09-22 15:30:00,28.93,28.96,28.93,28.96,65000.0,15.2283,15.2441,15.2283,15.2441,65000.0
2005-09-22 15:40:00,28.95,28.98,28.93,28.98,61100.0,15.2389,15.2546,15.2283,15.2546,61100.0
2005-09-22 15:50:00,28.97,28.98,28.94,28.94,106300.0,15.2494,15.2546,15.2336,15.2336,106300.0
2005-09-23 09:30:00,29.03,29.03,28.87,28.96,152700.0,15.281,15.281,15.1967,15.2441,152700.0
2005-09-23 09:40:00,28.97,28.98,28.85,28.85,110500.0,15.2494,15.2546,15.1862,15.1862,110500.0
2005-09-23 09:50:00,28.86,28.86,28.79,28.83,113300.0,15.1915,15.1915,15.1546,15.1757,113300.0
2005-09-23 10:00:00,28.84,28.89,28.84,28.85,55600.0,15.181,15.2073,15.181,15.1862,55600.0
2005-09-23 10:10:00,28.85,28.89,28.78,28.82,105800.0,15.1862,15.2073,15.1494,15.1704,105800.0
2005-09-23 10:20:00,28.82,28.94,28.81,28.9,104600.0,15.1704,15.2336,15.1652,15.2125,104600.0
2005-09-23 10:30:00,28.9,28.91,28.86,28.9,190200.0,15.2125,15.2178,15.1915,15.2125,190200.0
2005-09-23 10:40:00,28.9,28.9,28.84,28.85,57700.0,15.2125,15.2125,15.181,15.1862,57700.0
2005-09-23 10:50:00,28.86,28.92,28.86,28.9,69700.0,15.1915,15.2231,15.1915,15.2125,69700.0
2005-09-23 11:00:00,28.9,28.95,28.89,28.94,136000.0,15.2125,15.2389,15.2073,15.2336,136000.0
2005-09-23 11:10:00,28.93,29.01,28.93,29.01,31300.0,15.2283,15.2704,15.2283,15.2704,31300.0
2005-09-23 11:20:00,28.97,29.02,28.97,28.97,53700.0,15.2494,15.2757,15.2494,15.2494,53700.0
2005-09-23 11:30:00,28.98,29.01,28.97,29.01,40600.0,15.2546,15.2704,15.2494,15.2704,40600.0
2005-09-23 11:40:00,29.01,29.01,28.98,28.99,48600.0,15.2704,15.2704,15.2546,15.2599,48600.0
2005-09-23 11:50:00,29.01,29.06,29.01,29.04,59400.0,15.2704,15.2968,15.2704,15.2862,59400.0
2005-09-23 12:00:00,29.04,29.06,28.99,29.0,64300.0,15.2862,15.2968,15.2599,15.2652,64300.0
2005-09-23 12:10:00,29.0,29.0,28.96,28.98,49000.0,15.2652,15.2652,15.2441,15.2546,49000.0
2005-09-23 12:20:00,28.98,29.04,28.98,29.02,43500.0,15.2546,15.2862,15.2546,15.2757,43500.0
2005-09-23 12:30:00,29.01,29.01,28.95,28.97,48900.0,15.2704,15.2704,15.2389,15.2494,48900.0
2005-09-23 12:40:00,28.97,29.0,28.96,29.0,46300.0,15.2494,15.2652,15.2441,15.2652,46300.0
2005-09-23 12:50:00,29.0,29.0,28.97,28.99,32600.0,15.2652,15.2652,15.2494,15.2599,32600.0
2005-09-23 13:00:00,28.99,29.0,28.98,29.0,18400.0,15.2599,15.2652,15.2546,15.2652,18400.0
2005-09-23 13:10:00,29.0,29.04,28.99,29.03,103700.0,15.2652,15.2862,15.2599,15.281,103700.0
2005-09-23 13:20:00,29.03,29.07,29.01,29.01,38800.0,15.281,15.302,15.2704,15.2704,38800.0
2005-09-23 13:30:00,29.02,29.1,29.02,29.1,40500.0,15.2757,15.3178,15.2757,15.3178,40500.0
2005-09-23 13:40:00,29.1,29.15,29.09,29.1,68300.0,15.3178,15.3441,15.3125,15.3178,68300.0
2005-09-23 13:50:00,29.11,29.2,29.1,29.18,67400.0,15.3231,15.3705,15.3178,15.3599,67400.0
2005-09-23 14:00:00,29.19,29.21,29.14,29.16,47700.0,15.3652,15.3757,15.3389,15.3494,47700.0
2005-09-23 14:10:00,29.15,29.16,29.11,29.12,50200.0,15.3441,15.3494,15.3231,15.3283,50200.0
2005-09-23 14:20:00,29.12,29.15,29.12,29.15,39200.0,15.3283,15.3441,15.3283,15.3441,39200.0
2005-09-23 14:30:00,29.15,29.17,29.14,29.16,47000.0,15.3441,15.3547,15.3389,15.3494,47000.0
2005-09-23 14:40:00,29.15,29.16,29.1,29.12,42100.0,15.3441,15.3494,15.3178,15.3283,42100.0
2005-09-23 14:50:00,29.11,29.15,29.1,29.15,45200.0,15.3231,15.3441,15.3178,15.3441,45200.0
2005-09-23 15:00:00,29.15,29.15,29.08,29.11,46000.0,15.3441,15.3441,15.3073,15.3231,46000.0
2005-09-23 15:10:00,29.11,29.15,29.1,29.14,51100.0,15.3231,15.3441,15.3178,15.3389,51100.0
2005-09-23 15:20:00,29.13,29.17,29.13,29.16,36700.0,15.3336,15.3547,15.3336,15.3494,36700.0
2005-09-23 15:30:00,29.17,29.17,29.14,29.15,42700.0,15.3547,15.3547,15.3389,15.3441,42700.0
2005-09-23 15:40:00,29.15,29.15,29.11,29.11,85600.0,15.3441,15.3441,15.3231,15.3231,85600.0
2005-09-23 15:50:00,29.12,29.12,29.05,29.09,186300.0,15.3283,15.3283,15.2915,15.3125,186300.0
2005-09-26 09:30:00,29.3,29.3,29.22,29.24,153900.0,15.4231,15.4231,15.381,15.3915,153900.0
2005-09-26 09:40:00,29.24,29.26,29.17,29.25,76200.0,15.3915,15.402,15.3547,15.3968,76200.0
2005-09-26 09:50:00,29.25,29.25,29.17,29.21,133800.0,15.3968,15.3968,15.3547,15.3757,133800.0
2005-09-26 10:00:00,29.2,29.24,29.12,29.13,135000.0,15.3705,15.3915,15.3283,15.3336,135000.0
2005-09-26 10:10:00,29.14,29.18,29.1,29.15,108300.0,15.3389,15.3599,15.3178,15.3441,108300.0
2005-09-26 10:20:00,29.14,29.25,29.14,29.15,75000.0,15.3389,15.3968,15.3389,15.3441,75000.0
2005-09-26 10:30:00,29.15,29.15,29.1,29.13,68100.0,15.3441,15.3441,15.3178,15.3336,68100.0
2005-09-26 10:40:00,29.13,29.21,29.13,29.18,122700.0,15.3336,15.3757,15.3336,15.3599,122700.0
2005-09-26 10:50:00,29.18,29.2,29.16,29.19,118500.0,15.3599,15.3705,15.3494,15.3652,118500.0
2005-09-26 11:00:00,29.18,29.2,29.17,29.19,93800.0,15.3599,15.3705,15.3547,15.3652,93800.0
2005-09-26 11:10:00,29.2,29.26,29.19,29.25,65500.0,15.3705,15.402,15.3652,15.3968,65500.0
2005-09-26 11:20:00,29.26,29.27,29.21,29.22,41700.0,15.402,15.4073,15.3757,15.381,41700.0
2005-09-26 11:30:00,29.21,29.22,29.19,29.22,97900.0,15.3757,15.381,15.3652,15.381,97900.0
2005-09-26 11:40:00,29.23,29.24,29.2,29.22,64300.0,15.3862,15.3915,15.3705,15.381,64300.0
2005-09-26 11:50:00,29.22,29.22,29.18,29.19,87300.0,15.381,15.381,15.3599,15.3652,87300.0
2005-09-26 12:00:00,29.18,29.24,29.17,29.24,204900.0,15.3599,15.3915,15.3547,15.3915,204900.0
2005-09-26 12:10:00,29.23,29.26,29.22,29.24,99500.0,15.3862,15.402,15.381,15.3915,99500.0
2005-09-26 12:20:00,29.24,29.24,29.19,29.19,66600.0,15.3915,15.3915,15.3652,15.3652,66600.0
2005-09-26 12:30:00,29.19,29.2,29.17,29.18,100900.0,15.3652,15.3705,15.3547,15.3599,100900.0
2005-09-26 12:40:00,29.18,29.18,29.11,29.13,57200.0,15.3599,15.3599,15.3231,15.3336,57200.0
2005-09-26 12:50:00,29.13,29.14,29.09,29.14,57800.0,15.3336,15.3389,15.3125,15.3389,57800.0
2005-09-26 13:00:00,29.14,29.15,29.12,29.14,148100.0,15.3389,15.3441,15.3283,15.3389,148100.0
2005-09-26 13:10:00,29.15,29.17,29.13,29.16,75600.0,15.3441,15.3547,15.3336,15.3494,75600.0
2005-09-26 13:20:00,29.17,29.17,29.11,29.13,99900.0,15.3547,15.3547,15.3231,15.3336,99900.0
2005-09-26 13:30:00,29.13,29.13,29.07,29.07,91900.0,15.3336,15.3336,15.302,15.302,91900.0
2005-09-26 13:40:00,29.08,29.1,29.05,29.06,46000.0,15.3073,15.3178,15.2915,15.2968,46000.0
2005-09-26 13:50:00,29.06,29.08,29.06,29.07,38200.0,15.2968,15.3073,15.2968,15.302,38200.0
2005-09-26 14:00:00,29.07,29.07,29.01,29.01,156200.0,15.302,15.302,15.2704,15.2704,156200.0
2005-09-26 14:10:00,29.01,29.02,28.92,28.92,109500.0,15.2704,15.2757,15.2231,15.2231,109500.0
2005-09-26 14:20:00,28.92,29.05,28.92,28.94,85600.0,15.2231,15.2915,15.2231,15.2336,85600.0
2005-09-26 14:30:00,28.94,28.94,28.9,28.9,44800.0,15.2336,15.2336,15.2125,15.2125,44800.0
2005-09-26 14:40:00,28.9,28.91,28.83,28.85,74300.0,15.2125,15.2178,15.1757,15.1862,74300.0
2005-09-26 14:50:00,28.85,28.88,28.85,28.87,51600.0,15.1862,15.202,15.1862,15.1967,51600.0
2005-09-26 15:00:00,28.87,28.89,28.85,28.88,200600.0,15.1967,15.2073,15.1862,15.202,200600.0
2005-09-26 15:10:00,28.89,28.91,28.86,28.87,117700.0,15.2073,15.2178,15.1915,15.1967,117700.0
2005-09-26 15:20:00,28.87,28.91,28.85,28.88,123300.0,15.1967,15.2178,15.1862,15.202,123300.0
2005-09-26 15:30:00,28.87,28.93,28.87,28.89,154000.0,15.1967,15.2283,15.1967,15.2073,154000.0
2005-09-26 15:40:00,28.88,28.94,28.86,28.89,164600.0,15.202,15.2336,15.1915,15.2073,164600.0
2005-09-26 15:50:00,28.88,28.93,28.85,28.86,269500.0,15.202,15.2283,15.1862,15.1915,269500.0
2005-09-27 09:30:00,28.95,28.98,28.9,28.93,95800.0,15.2389,15.2546,15.2125,15.2283,95800.0
2005-09-27 09:40:00,28.93,28.97,28.93,28.94,90000.0,15.2283,15.2494,15.2283,15.2336,90000.0
2005-09-27 09:50:00,28.95,29.03,28.94,29.02,101700.0,15.2389,15.281,15.2336,15.2757,101700.0
2005-09-27 10:00:00,29.02,29.03,28.85,28.87,111800.0,15.2757,15.281,15.1862,15.1967,111800.0
2005-09-27 10:10:00,28.87,28.88,28.79,28.81,123800.0,15.1967,15.202,15.1546,15.1652,123800.0
2005-09-27 10:20:00,28.81,28.91,28.81,28.89,120900.0,15.1652,15.2178,15.1652,15.2073,120900.0
2005-09-27 10:30:00,28.89,28.9,28.78,28.78,110600.0,15.2073,15.2125,15.1494,15.1494,110600.0
2005-09-27 10:40:00,28.78,28.84,28.76,28.78,123300.0,15.1494,15.181,15.1388,15.1494,123300.0
2005-09-27 10:50:00,28.78,28.83,28.75,28.81,38900.0,15.1494,15.1757,15.1336,15.1652,38900.0
2005-09-27 11:00:00,28.82,28.89,28.81,28.89,77000.0,15.1704,15.2073,15.1652,15.2073,77000.0
2005-09-27 11:10:00,28.88,28.9,28.85,28.88,67400.0,15.202,15.2125,15.1862,15.202,67400.0
2005-09-27 11:20:00,28.88,28.93,28.88,28.9,113200.0,15.202,15.2283,15.202,15.2125,113200.0
2005-09-27 11:30:00,28.9,28.9,28.84,28.87,75600.0,15.2125,15.2125,15.181,15.1967,75600.0
2005-09-27 11:40:00,28.87,28.98,28.87,28.98,71400.0,15.1967,15.2546,15.1967,15.2546,71400.0
2005-09-27 11:50:00,28.97,28.98,28.95,28.96,26100.0,15.2494,15.2546,15.2389,15.2441,26100.0
2005-09-27 12:00:00,28.95,28.99,28.9,28.9,57700.0,15.2389,15.2599,15.2125,15.2125,57700.0
2005-09-27 12:10:00,28.9,28.92,28.86,28.88,36000.0,15.2125,15.2231,15.1915,15.202,36000.0
2005-09-27 12:20:00,28.89,28.89,28.83,28.84,60000.0,15.2073,15.2073,15.1757,15.181,60000.0
2005-09-27 12:30:00,28.84,28.87,28.84,28.86,18200.0,15.181,15.1967,15.181,15.1915,18200.0
2005-09-27 12:40:00,28.87,28.89,28.87,28.88,27600.0,15.1967,15.2073,15.1967,15.202,27600.0
2005-09-27 12:50:00,28.87,28.89,28.87,28.87,49100.0,15.1967,15.2073,15.1967,15.1967,49100.0
2005-09-27 13:00:00,28.87,28.88,28.86,28.88,36600.0,15.1967,15.202,15.1915,15.202,36600.0
2005-09-27 13:10:00,28.88,28.88,28.86,28.87,33800.0,15.202,15.202,15.1915,15.1967,33800.0
2005-09-27 13:20:00,28.87,28.89,28.83,28.89,57400.0,15.1967,15.2073,15.1757,15.2073,57400.0
2005-09-27 13:30:00,28.88,28.9,28.87,28.9,31900.0,15.202,15.2125,15.1967,15.2125,31900.0
2005-09-27 13:40:00,28.9,28.9,28.84,28.86,27900.0,15.2125,15.2125,15.181,15.1915,27900.0
2005-09-27 13:50:00,28.85,28.94,28.84,28.93,44400.0,15.1862,15.2336,15.181,15.2283,44400.0
2005-09-27 14:00:00,28.95,28.97,28.92,28.92,34900.0,15.2389,15.2494,15.2231,15.2231,34900.0
2005-09-27 14:10:00,28.92,28.95,28.9,28.9,54400.0,15.2231,15.2389,15.2125,15.2125,54400.0
2005-09-27 14:20:00,28.91,28.92,28.88,28.89,23900.0,15.2178,15.2231,15.202,15.2073,23900.0
2005-09-27 14:30:00,28.88,28.9,28.87,28.88,23000.0,15.202,15.2125,15.1967,15.202,23000.0
2005-09-27 14:40:00,28.88,28.99,28.87,28.95,71500.0,15.202,15.2599,15.1967,15.2389,71500.0
2005-09-27 14:50:00,28.95,29.02,28.88,29.01,71200.0,15.2389,15.2757,15.202,15.2704,71200.0
2005-09-27 15:00:00,29.0,29.06,28.9,29.01,121300.0,15.2652,15.2968,15.2125,15.2704,121300.0
2005-09-27 15:10:00,29.02,29.04,28.98,29.0,44200.0,15.2757,15.2862,15.2546,15.2652,44200.0
2005-09-27 15:20:00,29.0,29.0,28.97,28.97,55600.0,15.2652,15.2652,15.2494,15.2494,55600.0
2005-09-27 15:30:00,28.97,28.97,28.91,28.91,75500.0,15.2494,15.2494,15.2178,15.2178,75500.0
2005-09-27 15:40:00,28.9,28.91,28.87,28.89,62700.0,15.2125,15.2178,15.1967,15.2073,62700.0
2005-09-27 15:50:00,28.89,28.91,28.84,28.84,122700.0,15.2073,15.2178,15.181,15.181,122700.0
2005-09-28 09:30:00,28.6,28.9,28.6,28.62,192100.0,15.2142,15.3738,15.2142,15.2248,192100.0
2005-09-28 09:40:00,28.62,28.64,28.56,28.56,85900.0,15.2248,15.2355,15.1929,15.1929,85900.0
2005-09-28 09:50:00,28.57,28.57,28.53,28.54,67600.0,15.1982,15.1982,15.177,15.1823,67600.0
2005-09-28 10:00:00,28.53,28.55,28.52,28.54,87900.0,15.177,15.1876,15.1717,15.1823,87900.0
2005-09-28 10:10:00,28.55,28.56,28.53,28.56,79600.0,15.1876,15.1929,15.177,15.1929,79600.0
2005-09-28 10:20:00,28.57,28.59,28.54,28.54,93900.0,15.1982,15.2089,15.1823,15.1823,93900.0
2005-09-28 10:30:00,28.54,28.56,28.47,28.5,1186400.0,15.1823,15.1929,15.1451,15.161,1186400.0
2005-09-28 10:40:00,28.5,28.5,28.47,28.5,69500.0,15.161,15.161,15.1451,15.161,69500.0
2005-09-28 10:50:00,28.49,28.52,28.47,28.49,98600.0,15.1557,15.1717,15.1451,15.1557,98600.0
2005-09-28 11:00:00,28.48,28.51,28.47,28.48,62900.0,15.1504,15.1663,15.1451,15.1504,62900.0
2005-09-28 11:10:00,28.48,28.49,28.46,28.47,18900.0,15.1504,15.1557,15.1397,15.1451,18900.0
2005-09-28 11:20:00,28.47,28.5,28.47,28.5,38100.0,15.1451,15.161,15.1451,15.161,38100.0
2005-09-28 11:30:00,28.49,28.5,28.43,28.43,39900.0,15.1557,15.161,15.1238,15.1238,39900.0
2005-09-28 11:40:00,28.43,28.44,28.38,28.4,85900.0,15.1238,15.1291,15.0972,15.1078,85900.0
2005-09-28 11:50:00,28.39,28.41,28.22,28.26,163800.0,15.1025,15.1131,15.0121,15.0333,163800.0
2005-09-28 12:00:00,28.27,28.31,28.2,28.29,101700.0,15.0387,15.0599,15.0014,15.0493,101700.0
2005-09-28 12:10:00,28.28,28.28,28.18,28.24,81100.0,15.044,15.044,14.9908,15.0227,81100.0
2005-09-28 12:20:00,28.23,28.29,28.22,28.26,69600.0,15.0174,15.0493,15.0121,15.0333,69600.0
2005-09-28 12:30:00,28.27,28.3,28.27,28.29,40600.0,15.0387,15.0546,15.0387,15.0493,40600.0
2005-09-28 12:40:00,28.3,28.31,28.27,28.29,30700.0,15.0546,15.0599,15.0387,15.0493,30700.0
2005-09-28 12:50:00,28.29,28.3,28.27,28.29,70800.0,15.0493,15.0546,15.0387,15.0493,70800.0
2005-09-28 13:00:00,28.29,28.32,28.29,28.31,36400.0,15.0493,15.0653,15.0493,15.0599,36400.0
2005-09-28 13:10:00,28.31,28.32,28.3,28.3,41700.0,15.0599,15.0653,15.0546,15.0546,41700.0
2005-09-28 13:20:00,28.3,28.31,28.28,28.29,36900.0,15.0546,15.0599,15.044,15.0493,36900.0
2005-09-28 13:30:00,28.28,28.28,28.21,28.24,84300.0,15.044,15.044,15.0067,15.0227,84300.0
2005-09-28 13:40:00,28.23,28.25,28.17,28.18,66900.0,15.0174,15.028,14.9855,14.9908,66900.0
2005-09-28 13:50:00,28.18,28.3,28.17,28.3,65300.0,14.9908,15.0546,14.9855,15.0546,65300.0
2005-09-28 14:00:00,28.29,28.31,28.28,28.31,47000.0,15.0493,15.0599,15.044,15.0599,47000.0
2005-09-28 14:10:00,28.31,28.35,28.3,28.33,48400.0,15.0599,15.0812,15.0546,15.0706,48400.0
2005-09-28 14:20:00,28.33,28.47,28.33,28.47,89300.0,15.0706,15.1451,15.0706,15.1451,89300.0
2005-09-28 14:30:00,28.45,28.47,28.42,28.44,44100.0,15.1344,15.1451,15.1185,15.1291,44100.0
2005-09-28 14:40:00,28.43,28.44,28.41,28.43,88000.0,15.1238,15.1291,15.1131,15.1238,88000.0
2005-09-28 14:50:00,28.42,28.43,28.38,28.39,82400.0,15.1185,15.1238,15.0972,15.1025,82400.0
2005-09-28 15:00:00,28.39,28.4,28.38,28.39,64600.0,15.1025,15.1078,15.0972,15.1025,64600.0
2005-09-28 15:10:00,28.39,28.42,28.39,28.4,84400.0,15.1025,15.1185,15.1025,15.1078,84400.0
2005-09-28 15:20:00,28.4,28.4,28.33,28.35,97300.0,15.1078,15.1078,15.0706,15.0812,97300.0
2005-09-28 15:30:00,28.35,28.4,28.32,28.34,105700.0,15.0812,15.1078,15.0653,15.0759,105700.0
2005-09-28 15:40:00,28.34,28.34,28.24,28.25,190200.0,15.0759,15.0759,15.0227,15.028,190200.0
2005-09-28 15:50:00,28.24,28.29,28.24,28.26,308300.0,15.0227,15.0493,15.0227,15.0333,308300.0
2005-09-29 09:30:00,28.17,28.23,28.16,28.17,141000.0,14.9855,15.0174,14.9801,14.9855,141000.0
2005-09-29 09:40:00,28.16,28.17,28.12,28.14,158000.0,14.9801,14.9855,14.9589,14.9695,158000.0
2005-09-29 09:50:00,28.14,28.23,28.1,28.21,140200.0,14.9695,15.0174,14.9482,15.0067,140200.0
2005-09-29 10:00:00,28.19,28.21,28.13,28.2,104700.0,14.9961,15.0067,14.9642,15.0014,104700.0
2005-09-29 10:10:00,28.18,28.2,28.11,28.2,71200.0,14.9908,15.0014,14.9535,15.0014,71200.0
2005-09-29 10:20:00,28.21,28.32,28.18,28.3,88900.0,15.0067,15.0653,14.9908,15.0546,88900.0
2005-09-29 10:30:00,28.3,28.3,28.18,28.18,119300.0,15.0546,15.0546,14.9908,14.9908,119300.0
2005-09-29 10:40:00,28.18,28.19,28.12,28.12,80300.0,14.9908,14.9961,14.9589,14.9589,80300.0
2005-09-29 10:50:00,28.13,28.13,28.05,28.06,106100.0,14.9642,14.9642,14.9216,14.9269,106100.0
2005-09-29 11:00:00,28.05,28.07,27.98,27.99,195800.0,14.9216,14.9323,14.8844,14.8897,195800.0
2005-09-29 11:10:00,27.98,28.04,27.96,27.99,185700.0,14.8844,14.9163,14.8738,14.8897,185700.0
2005-09-29 11:20:00,27.98,28.02,27.95,27.97,135000.0,14.8844,14.9057,14.8684,14.8791,135000.0
2005-09-29 11:30:00,27.97,27.99,27.94,27.98,88900.0,14.8791,14.8897,14.8631,14.8844,88900.0
2005-09-29 11:40:00,27.96,28.0,27.95,28.0,82800.0,14.8738,14.895,14.8684,14.895,82800.0
2005-09-29 11:50:00,28.0,28.14,28.0,28.03,176900.0,14.895,14.9695,14.895,14.911,176900.0
2005-09-29 12:00:00,28.02,28.06,28.01,28.02,159500.0,14.9057,14.9269,14.9003,14.9057,159500.0
2005-09-29 12:10:00,28.03,28.09,28.02,28.08,81200.0,14.911,14.9429,14.9057,14.9376,81200.0
2005-09-29 12:20:00,28.08,28.08,28.04,28.05,63000.0,14.9376,14.9376,14.9163,14.9216,63000.0
2005-09-29 12:30:00,28.05,28.05,27.99,28.04,75200.0,14.9216,14.9216,14.8897,14.9163,75200.0
2005-09-29 12:40:00,28.05,28.06,28.01,28.06,58300.0,14.9216,14.9269,14.9003,14.9269,58300.0
2005-09-29 12:50:00,28.05,28.06,28.04,28.06,36300.0,14.9216,14.9269,14.9163,14.9269,36300.0
2005-09-29 13:00:00,28.06,28.14,28.05,28.14,72600.0,14.9269,14.9695,14.9216,14.9695,72600.0
2005-09-29 13:10:00,28.15,28.23,28.13,28.21,91600.0,14.9748,15.0174,14.9642,15.0067,91600.0
2005-09-29 13:20:00,28.2,28.22,28.17,28.21,179600.0,15.0014,15.0121,14.9855,15.0067,179600.0
2005-09-29 13:30:00,28.21,28.25,28.2,28.22,76500.0,15.0067,15.028,15.0014,15.0121,76500.0
2005-09-29 13:40:00,28.22,28.3,28.22,28.3,79700.0,15.0121,15.0546,15.0121,15.0546,79700.0
2005-09-29 13:50:00,28.29,28.3,28.24,28.25,59900.0,15.0493,15.0546,15.0227,15.028,59900.0
2005-09-29 14:00:00,28.25,28.4,28.24,28.38,146900.0,15.028,15.1078,15.0227,15.0972,146900.0
2005-09-29 14:10:00,28.39,28.4,28.36,28.38,82800.0,15.1025,15.1078,15.0865,15.0972,82800.0
2005-09-29 14:20:00,28.38,28.38,28.32,28.33,94500.0,15.0972,15.0972,15.0653,15.0706,94500.0
2005-09-29 14:30:00,28.33,28.33,28.25,28.25,129900.0,15.0706,15.0706,15.028,15.028,129900.0
2005-09-29 14:40:00,28.26,28.33,28.25,28.28,99000.0,15.0333,15.0706,15.028,15.044,99000.0
2005-09-29 14:50:00,28.28,28.28,28.24,28.26,107800.0,15.044,15.044,15.0227,15.0333,107800.0
2005-09-29 15:00:00,28.26,28.3,28.23,28.3,108400.0,15.0333,15.0546,15.0174,15.0546,108400.0
2005-09-29 15:10:00,28.31,28.38,28.28,28.35,203100.0,15.0599,15.0972,15.044,15.0812,203100.0
2005-09-29 15:20:00,28.36,28.37,28.3,28.32,204800.0,15.0865,15.0919,15.0546,15.0653,204800.0
2005-09-29 15:30:00,28.32,28.34,28.29,28.32,137400.0,15.0653,15.0759,15.0493,15.0653,137400.0
2005-09-29 15:40:00,28.32,28.32,28.28,28.29,230800.0,15.0653,15.0653,15.044,15.0493,230800.0
2005-09-29 15:50:00,28.28,28.35,28.28,28.33,416000.0,15.044,15.0812,15.044,15.0706,416000.0
2005-09-30 09:30:00,28.34,28.34,28.21,28.21,210300.0,15.0759,15.0759,15.0067,15.0067,210300.0
2005-09-30 09:40:00,28.21,28.34,28.2,28.22,199200.0,15.0067,15.0759,15.0014,15.0121,199200.0
2005-09-30 09:50:00,28.23,28.23,28.16,28.2,180300.0,15.0174,15.0174,14.9801,15.0014,180300.0
2005-09-30 10:00:00,28.2,28.27,28.18,28.24,116200.0,15.0014,15.0387,14.9908,15.0227,116200.0
2005-09-30 10:10:00,28.24,28.24,28.12,28.2,84900.0,15.0227,15.0227,14.9589,15.0014,84900.0
2005-09-30 10:20:00,28.21,28.26,28.21,28.23,82600.0,15.0067,15.0333,15.0067,15.0174,82600.0
2005-09-30 10:30:00,28.21,28.27,28.21,28.25,80800.0,15.0067,15.0387,15.0067,15.028,80800.0
2005-09-30 10:40:00,28.25,28.35,28.25,28.33,86600.0,15.028,15.0812,15.028,15.0706,86600.0
2005-09-30 10:50:00,28.33,28.35,28.27,28.27,61400.0,15.0706,15.0812,15.0387,15.0387,61400.0
2005-09-30 11:00:00,28.28,28.29,28.24,28.26,40100.0,15.044,15.0493,15.0227,15.0333,40100.0
2005-09-30 11:10:00,28.26,28.26,28.17,28.17,58100.0,15.0333,15.0333,14.9855,14.9855,58100.0
2005-09-30 11:20:00,28.17,28.19,28.16,28.18,53700.0,14.9855,14.9961,14.9801,14.9908,53700.0
2005-09-30 11:30:00,28.18,28.22,28.17,28.18,64500.0,14.9908,15.0121,14.9855,14.9908,64500.0
2005-09-30 11:40:00,28.19,28.2,28.18,28.18,24300.0,14.9961,15.0014,14.9908,14.9908,24300.0
2005-09-30 11:50:00,28.18,28.18,28.15,28.16,42000.0,14.9908,14.9908,14.9748,14.9801,42000.0
2005-09-30 12:00:00,28.16,28.17,28.14,28.17,61900.0,14.9801,14.9855,14.9695,14.9855,61900.0
2005-09-30 12:10:00,28.16,28.16,28.13,28.15,42200.0,14.9801,14.9801,14.9642,14.9748,42200.0
2005-09-30 12:20:00,28.15,28.15,28.13,28.13,38500.0,14.9748,14.9748,14.9642,14.9642,38500.0
2005-09-30 12:30:00,28.13,28.15,28.12,28.14,59200.0,14.9642,14.9748,14.9589,14.9695,59200.0
2005-09-30 12:40:00,28.11,28.13,28.08,28.1,310800.0,14.9535,14.9642,14.9376,14.9482,310800.0
2005-09-30 12:50:00,28.1,28.14,28.1,28.11,55600.0,14.9482,14.9695,14.9482,14.9535,55600.0
2005-09-30 13:00:00,28.12,28.12,28.09,28.09,82000.0,14.9589,14.9589,14.9429,14.9429,82000.0
2005-09-30 13:10:00,28.09,28.1,28.07,28.09,61200.0,14.9429,14.9482,14.9323,14.9429,61200.0
2005-09-30 13:20:00,28.08,28.08,28.03,28.05,36500.0,14.9376,14.9376,14.911,14.9216,36500.0
2005-09-30 13:30:00,28.05,28.08,28.04,28.06,40400.0,14.9216,14.9376,14.9163,14.9269,40400.0
2005-09-30 13:40:00,28.05,28.06,28.04,28.04,49200.0,14.9216,14.9269,14.9163,14.9163,49200.0
2005-09-30 13:50:00,28.04,28.05,28.0,28.0,73000.0,14.9163,14.9216,14.895,14.895,73000.0
2005-09-30 14:00:00,28.0,28.02,27.97,27.99,99800.0,14.895,14.9057,14.8791,14.8897,99800.0
2005-09-30 14:10:00,27.99,28.01,27.98,28.01,128100.0,14.8897,14.9003,14.8844,14.9003,128100.0
2005-09-30 14:20:00,28.01,28.01,27.97,27.97,77700.0,14.9003,14.9003,14.8791,14.8791,77700.0
2005-09-30 14:30:00,27.97,27.98,27.96,27.96,71700.0,14.8791,14.8844,14.8738,14.8738,71700.0
2005-09-30 14:40:00,27.95,27.96,27.92,27.93,93500.0,14.8684,14.8738,14.8525,14.8578,93500.0
2005-09-30 14:50:00,27.93,27.97,27.93,27.96,118200.0,14.8578,14.8791,14.8578,14.8738,118200.0
2005-09-30 15:00:00,27.96,28.05,27.96,28.05,169000.0,14.8738,14.9216,14.8738,14.9216,169000.0
2005-09-30 15:10:00,28.06,28.06,28.0,28.01,71500.0,14.9269,14.9269,14.895,14.9003,71500.0
2005-09-30 15:20:00,28.02,28.02,27.96,27.97,90000.0,14.9057,14.9057,14.8738,14.8791,90000.0
2005-09-30 15:30:00,27.96,28.02,27.92,28.0,170800.0,14.8738,14.9057,14.8525,14.895,170800.0
2005-09-30 15:40:00,28.0,28.0,27.93,27.97,183800.0,14.895,14.895,14.8578,14.8791,183800.0
2005-09-30 15:50:00,27.97,28.08,27.97,28.08,362000.0,14.8791,14.9376,14.8791,14.9376,362000.0
2005-10-03 09:30:00,28.08,28.09,28.0,28.03,177300.0,14.9376,14.9429,14.895,14.911,177300.0
2005-10-03 09:40:00,28.04,28.1,28.01,28.08,131300.0,14.9163,14.9482,14.9003,14.9376,131300.0
2005-10-03 09:50:00,28.1,28.1,28.03,28.05,108900.0,14.9482,14.9482,14.911,14.9216,108900.0
2005-10-03 10:00:00,28.05,28.05,27.93,27.94,102100.0,14.9216,14.9216,14.8578,14.8631,102100.0
2005-10-03 10:10:00,27.94,27.95,27.86,27.91,273900.0,14.8631,14.8684,14.8206,14.8472,273900.0
2005-10-03 10:20:00,27.92,27.98,27.88,27.95,106700.0,14.8525,14.8844,14.8312,14.8684,106700.0
2005-10-03 10:30:00,27.95,27.97,27.91,27.94,81000.0,14.8684,14.8791,14.8472,14.8631,81000.0
2005-10-03 10:40:00,27.94,27.99,27.93,27.96,92300.0,14.8631,14.8897,14.8578,14.8738,92300.0
2005-10-03 10:50:00,27.96,27.97,27.81,27.82,141000.0,14.8738,14.8791,14.794,14.7993,141000.0
2005-10-03 11:00:00,27.82,27.91,27.82,27.9,95600.0,14.7993,14.8472,14.7993,14.8418,95600.0
2005-10-03 11:10:00,27.9,27.92,27.88,27.92,109800.0,14.8418,14.8525,14.8312,14.8525,109800.0
2005-10-03 11:20:00,27.91,27.93,27.9,27.93,99000.0,14.8472,14.8578,14.8418,14.8578,99000.0
2005-10-03 11:30:00,27.93,27.94,27.91,27.93,67100.0,14.8578,14.8631,14.8472,14.8578,67100.0
2005-10-03 11:40:00,27.93,27.94,27.88,27.89,60200.0,14.8578,14.8631,14.8312,14.8365,60200.0
2005-10-03 11:50:00,27.89,27.94,27.88,27.93,56700.0,14.8365,14.8631,14.8312,14.8578,56700.0
2005-10-03 12:00:00,27.93,27.96,27.92,27.95,81400.0,14.8578,14.8738,14.8525,14.8684,81400.0
2005-10-03 12:10:00,27.95,27.99,27.93,27.96,111800.0,14.8684,14.8897,14.8578,14.8738,111800.0
2005-10-03 12:20:00,27.96,27.99,27.94,27.98,55600.0,14.8738,14.8897,14.8631,14.8844,55600.0
2005-10-03 12:30:00,27.98,27.99,27.96,27.96,56700.0,14.8844,14.8897,14.8738,14.8738,56700.0
2005-10-03 12:40:00,27.95,27.99,27.95,27.97,53900.0,14.8684,14.8897,14.8684,14.8791,53900.0
2005-10-03 12:50:00,27.96,27.96,27.93,27.93,42600.0,14.8738,14.8738,14.8578,14.8578,42600.0
2005-10-03 13:00:00,27.92,27.97,27.91,27.97,34300.0,14.8525,14.8791,14.8472,14.8791,34300.0
2005-10-03 13:10:00,27.97,27.99,27.96,27.96,40300.0,14.8791,14.8897,14.8738,14.8738,40300.0
2005-10-03 13:20:00,27.97,27.98,27.89,27.9,72500.0,14.8791,14.8844,14.8365,14.8418,72500.0
2005-10-03 13:30:00,27.9,27.94,27.87,27.92,72500.0,14.8418,14.8631,14.8259,14.8525,72500.0
2005-10-03 13:40:00,27.9,27.93,27.88,27.89,114300.0,14.8418,14.8578,14.8312,14.8365,114300.0
2005-10-03 13:50:00,27.89,27.92,27.88,27.88,97400.0,14.8365,14.8525,14.8312,14.8312,97400.0
2005-10-03 14:00:00,27.89,27.91,27.88,27.91,86500.0,14.8365,14.8472,14.8312,14.8472,86500.0
2005-10-03 14:10:00,27.9,27.9,27.87,27.88,88600.0,14.8418,14.8418,14.8259,14.8312,88600.0
2005-10-03 14:20:00,27.87,27.9,27.84,27.87,63000.0,14.8259,14.8418,14.8099,14.8259,63000.0
2005-10-03 14:30:00,27.88,27.89,27.85,27.88,94900.0,14.8312,14.8365,14.8152,14.8312,94900.0
2005-10-03 14:40:00,27.88,27.94,27.88,27.94,184300.0,14.8312,14.8631,14.8312,14.8631,184300.0
2005-10-03 14:50:00,27.94,27.95,27.93,27.94,120300.0,14.8631,14.8684,14.8578,14.8631,120300.0
2005-10-03 15:00:00,27.94,27.98,27.91,27.91,137100.0,14.8631,14.8844,14.8472,14.8472,137100.0
2005-10-03 15:10:00,27.91,27.91,27.87,27.91,83700.0,14.8472,14.8472,14.8259,14.8472,83700.0
2005-10-03 15:20:00,27.91,27.91,27.87,27.89,123000.0,14.8472,14.8472,14.8259,14.8365,123000.0
2005-10-03 15:30:00,27.89,27.93,27.88,27.92,115900.0,14.8365,14.8578,14.8312,14.8525,115900.0
2005-10-03 15:40:00,27.92,27.93,27.87,27.88,186300.0,14.8525,14.8578,14.8259,14.8312,186300.0
2005-10-03 15:50:00,27.87,27.89,27.84,27.89,280400.0,14.8259,14.8365,14.8099,14.8365,280400.0
2005-10-04 09:30:00,27.98,28.03,27.96,28.01,165200.0,14.8844,14.911,14.8738,14.9003,165200.0
2005-10-04 09:40:00,28.02,28.03,27.98,28.02,102400.0,14.9057,14.911,14.8844,14.9057,102400.0
2005-10-04 09:50:00,28.02,28.03,27.98,27.98,148200.0,14.9057,14.911,14.8844,14.8844,148200.0
2005-10-04 10:00:00,27.98,28.0,27.94,27.98,116300.0,14.8844,14.895,14.8631,14.8844,116300.0
2005-10-04 10:10:00,27.97,28.02,27.96,28.02,107300.0,14.8791,14.9057,14.8738,14.9057,107300.0
2005-10-04 10:20:00,28.02,28.06,28.02,28.05,89200.0,14.9057,14.9269,14.9057,14.9216,89200.0
2005-10-04 10:30:00,28.05,28.05,27.98,28.0,74500.0,14.9216,14.9216,14.8844,14.895,74500.0
2005-10-04 10:40:00,28.0,28.01,28.0,28.01,102000.0,14.895,14.9003,14.895,14.9003,102000.0
2005-10-04 10:50:00,28.01,28.03,27.99,28.02,75000.0,14.9003,14.911,14.8897,14.9057,75000.0
2005-10-04 11:00:00,28.03,28.05,27.98,27.98,107600.0,14.911,14.9216,14.8844,14.8844,107600.0
2005-10-04 11:10:00,27.99,27.99,27.97,27.99,47400.0,14.8897,14.8897,14.8791,14.8897,47400.0
2005-10-04 11:20:00,27.99,27.99,27.97,27.98,59900.0,14.8897,14.8897,14.8791,14.8844,59900.0
2005-10-04 11:30:00,27.98,28.03,27.98,28.02,131000.0,14.8844,14.911,14.8844,14.9057,131000.0
2005-10-04 11:40:00,28.01,28.01,27.99,27.99,47400.0,14.9003,14.9003,14.8897,14.8897,47400.0
2005-10-04 11:50:00,27.99,28.0,27.97,28.0,73500.0,14.8897,14.895,14.8791,14.895,73500.0
2005-10-04 12:00:00,28.0,28.0,27.95,27.96,67800.0,14.895,14.895,14.8684,14.8738,67800.0
2005-10-04 12:10:00,27.95,27.98,27.94,27.96,51600.0,14.8684,14.8844,14.8631,14.8738,51600.0
2005-10-04 12:20:00,27.96,28.01,27.95,27.99,160600.0,14.8738,14.9003,14.8684,14.8897,160600.0
2005-10-04 12:30:00,27.99,27.99,27.93,27.95,85400.0,14.8897,14.8897,14.8578,14.8684,85400.0
2005-10-04 12:40:00,27.95,27.96,27.95,27.96,27000.0,14.8684,14.8738,14.8684,14.8738,27000.0
2005-10-04 12:50:00,27.95,27.96,27.94,27.95,31900.0,14.8684,14.8738,14.8631,14.8684,31900.0
2005-10-04 13:00:00,27.95,27.97,27.94,27.94,41200.0,14.8684,14.8791,14.8631,14.8631,41200.0
2005-10-04 13:10:00,27.94,27.95,27.92,27.93,34100.0,14.8631,14.8684,14.8525,14.8578,34100.0
2005-10-04 13:20:00,27.94,27.94,27.93,27.94,37600.0,14.8631,14.8631,14.8578,14.8631,37600.0
2005-10-04 13:30:00,27.94,27.94,27.91,27.92,49200.0,14.8631,14.8631,14.8472,14.8525,49200.0
2005-10-04 13:40:00,27.92,27.96,27.91,27.94,89300.0,14.8525,14.8738,14.8472,14.8631,89300.0
2005-10-04 13:50:00,27.93,27.94,27.92,27.92,51400.0,14.8578,14.8631,14.8525,14.8525,51400.0
2005-10-04 14:00:00,27.92,27.95,27.91,27.94,50700.0,14.8525,14.8684,14.8472,14.8631,50700.0
2005-10-04 14:10:00,27.94,27.95,27.9,27.9,62300.0,14.8631,14.8684,14.8418,14.8418,62300.0
2005-10-04 14:20:00,27.91,27.91,27.77,27.78,96800.0,14.8472,14.8472,14.7727,14.778,96800.0
2005-10-04 14:30:00,27.77,27.93,27.71,27.75,103400.0,14.7727,14.8578,14.7408,14.762,103400.0
2005-10-04 14:40:00,27.75,27.77,27.74,27.76,45800.0,14.762,14.7727,14.7567,14.7674,45800.0
2005-10-04 14:50:00,27.76,27.79,27.63,27.64,110400.0,14.7674,14.7833,14.6982,14.7035,110400.0
2005-10-04 15:00:00,27.63,27.71,27.62,27.68,160700.0,14.6982,14.7408,14.6929,14.7248,160700.0
2005-10-04 15:10:00,27.68,27.68,27.56,27.59,121600.0,14.7248,14.7248,14.661,14.6769,121600.0
2005-10-04 15:20:00,27.59,27.72,27.58,27.72,171200.0,14.6769,14.7461,14.6716,14.7461,171200.0
2005-10-04 15:30:00,27.73,27.74,27.64,27.69,169900.0,14.7514,14.7567,14.7035,14.7301,169900.0
2005-10-04 15:40:00,27.68,27.7,27.62,27.63,205100.0,14.7248,14.7354,14.6929,14.6982,205100.0
2005-10-04 15:50:00,27.63,27.63,27.51,27.57,244200.0,14.6982,14.6982,14.6344,14.6663,244200.0
2005-10-05 09:30:00,27.47,27.59,27.47,27.59,221800.0,14.6131,14.6769,14.6131,14.6769,221800.0
2005-10-05 09:40:00,27.58,27.71,27.58,27.62,118200.0,14.6716,14.7408,14.6716,14.6929,118200.0
2005-10-05 09:50:00,27.63,27.72,27.63,27.72,96000.0,14.6982,14.7461,14.6982,14.7461,96000.0
2005-10-05 10:00:00,27.71,27.71,27.54,27.54,208400.0,14.7408,14.7408,14.6503,14.6503,208400.0
2005-10-05 10:10:00,27.54,27.62,27.53,27.59,94800.0,14.6503,14.6929,14.645,14.6769,94800.0
2005-10-05 10:20:00,27.59,27.64,27.56,27.62,72700.0,14.6769,14.7035,14.661,14.6929,72700.0
2005-10-05 10:30:00,27.62,27.65,27.53,27.64,112400.0,14.6929,14.7088,14.645,14.7035,112400.0
2005-10-05 10:40:00,27.65,27.68,27.63,27.65,68500.0,14.7088,14.7248,14.6982,14.7088,68500.0
2005-10-05 10:50:00,27.65,27.67,27.62,27.65,59000.0,14.7088,14.7195,14.6929,14.7088,59000.0
2005-10-05 11:00:00,27.64,27.68,27.63,27.66,74700.0,14.7035,14.7248,14.6982,14.7142,74700.0
2005-10-05 11:10:00,27.66,27.77,27.66,27.76,122900.0,14.7142,14.7727,14.7142,14.7674,122900.0
2005-10-05 11:20:00,27.75,27.75,27.65,27.65,89300.0,14.762,14.762,14.7088,14.7088,89300.0
2005-10-05 11:30:00,27.66,27.73,27.64,27.73,139800.0,14.7142,14.7514,14.7035,14.7514,139800.0
2005-10-05 11:40:00,27.74,27.78,27.71,27.72,95900.0,14.7567,14.778,14.7408,14.7461,95900.0
2005-10-05 11:50:00,27.71,27.78,27.7,27.77,100100.0,14.7408,14.778,14.7354,14.7727,100100.0
2005-10-05 12:00:00,27.77,27.77,27.68,27.69,111700.0,14.7727,14.7727,14.7248,14.7301,111700.0
2005-10-05 12:10:00,27.69,27.71,27.69,27.71,81000.0,14.7301,14.7408,14.7301,14.7408,81000.0
2005-10-05 12:20:00,27.72,27.79,27.7,27.76,467100.0,14.7461,14.7833,14.7354,14.7674,467100.0
2005-10-05 12:30:00,27.76,27.81,27.73,27.78,113300.0,14.7674,14.794,14.7514,14.778,113300.0
2005-10-05 12:40:00,27.78,27.79,27.76,27.77,35900.0,14.778,14.7833,14.7674,14.7727,35900.0
2005-10-05 12:50:00,27.77,27.8,27.73,27.79,56600.0,14.7727,14.7886,14.7514,14.7833,56600.0
2005-10-05 13:00:00,27.79,27.83,27.77,27.78,115700.0,14.7833,14.8046,14.7727,14.778,115700.0
2005-10-05 13:10:00,27.78,27.79,27.75,27.79,70400.0,14.778,14.7833,14.762,14.7833,70400.0
2005-10-05 13:20:00,27.79,27.84,27.78,27.83,120600.0,14.7833,14.8099,14.778,14.8046,120600.0
2005-10-05 13:30:00,27.82,27.83,27.77,27.78,51700.0,14.7993,14.8046,14.7727,14.778,51700.0
2005-10-05 13:40:00,27.78,27.81,27.77,27.8,44100.0,14.778,14.794,14.7727,14.7886,44100.0
2005-10-05 13:50:00,27.8,27.83,27.78,27.82,37900.0,14.7886,14.8046,14.778,14.7993,37900.0
2005-10-05 14:00:00,27.82,27.83,27.8,27.82,45000.0,14.7993,14.8046,14.7886,14.7993,45000.0
2005-10-05 14:10:00,27.81,27.96,27.81,27.89,169400.0,14.794,14.8738,14.794,14.8365,169400.0
2005-10-05 14:20:00,27.9,27.96,27.86,27.87,165400.0,14.8418,14.8738,14.8206,14.8259,165400.0
2005-10-05 14:30:00,27.86,27.87,27.81,27.81,94800.0,14.8206,14.8259,14.794,14.794,94800.0
2005-10-05 14:40:00,27.81,27.84,27.78,27.8,109700.0,14.794,14.8099,14.778,14.7886,109700.0
2005-10-05 14:50:00,27.8,27.88,27.78,27.82,108100.0,14.7886,14.8312,14.778,14.7993,108100.0
2005-10-05 15:00:00,27.83,27.86,27.8,27.86,78800.0,14.8046,14.8206,14.7886,14.8206,78800.0
2005-10-05 15:10:00,27.86,27.86,27.76,27.77,128100.0,14.8206,14.8206,14.7674,14.7727,128100.0
2005-10-05 15:20:00,27.77,27.79,27.7,27.79,194000.0,14.7727,14.7833,14.7354,14.7833,194000.0
2005-10-05 15:30:00,27.78,27.81,27.7,27.78,201800.0,14.778,14.794,14.7354,14.778,201800.0
2005-10-05 15:40:00,27.78,27.79,27.67,27.67,199400.0,14.778,14.7833,14.7195,14.7195,199400.0
2005-10-05 15:50:00,27.68,27.71,27.66,27.69,359300.0,14.7248,14.7408,14.7142,14.7301,359300.0
2005-10-06 09:30:00,27.75,27.79,27.7,27.79,107600.0,14.762,14.7833,14.7354,14.7833,107600.0
2005-10-06 09:40:00,27.79,27.88,27.76,27.77,99600.0,14.7833,14.8312,14.7674,14.7727,99600.0
2005-10-06 09:50:00,27.78,27.9,27.75,27.86,150400.0,14.778,14.8418,14.762,14.8206,150400.0
2005-10-06 10:00:00,27.86,27.9,27.81,27.82,94100.0,14.8206,14.8418,14.794,14.7993,94100.0
2005-10-06 10:10:00,27.82,27.92,27.82,27.91,119100.0,14.7993,14.8525,14.7993,14.8472,119100.0
2005-10-06 10:20:00,27.91,27.92,27.86,27.9,82800.0,14.8472,14.8525,14.8206,14.8418,82800.0
2005-10-06 10:30:00,27.9,27.9,27.84,27.88,139700.0,14.8418,14.8418,14.8099,14.8312,139700.0
2005-10-06 10:40:00,27.89,27.97,27.88,27.97,116000.0,14.8365,14.8791,14.8312,14.8791,116000.0
2005-10-06 10:50:00,27.98,27.98,27.92,27.95,57500.0,14.8844,14.8844,14.8525,14.8684,57500.0
2005-10-06 11:00:00,27.95,27.96,27.88,27.95,76300.0,14.8684,14.8738,14.8312,14.8684,76300.0
2005-10-06 11:10:00,27.96,27.99,27.95,27.97,98500.0,14.8738,14.8897,14.8684,14.8791,98500.0
2005-10-06 11:20:00,27.98,28.01,27.96,27.98,100900.0,14.8844,14.9003,14.8738,14.8844,100900.0
2005-10-06 11:30:00,27.98,27.99,27.92,27.92,46600.0,14.8844,14.8897,14.8525,14.8525,46600.0
2005-10-06 11:40:00,27.92,27.93,27.86,27.92,60400.0,14.8525,14.8578,14.8206,14.8525,60400.0
2005-10-06 11:50:00,27.91,27.93,27.91,27.91,29200.0,14.8472,14.8578,14.8472,14.8472,29200.0
2005-10-06 12:00:00,27.91,27.98,27.91,27.97,64100.0,14.8472,14.8844,14.8472,14.8791,64100.0
2005-10-06 12:10:00,27.97,27.97,27.92,27.93,45100.0,14.8791,14.8791,14.8525,14.8578,45100.0
2005-10-06 12:20:00,27.92,27.95,27.85,27.86,76200.0,14.8525,14.8684,14.8152,14.8206,76200.0
2005-10-06 12:30:00,27.84,27.85,27.72,27.76,105800.0,14.8099,14.8152,14.7461,14.7674,105800.0
2005-10-06 12:40:00,27.75,27.94,27.74,27.92,90200.0,14.762,14.8631,14.7567,14.8525,90200.0
2005-10-06 12:50:00,27.94,27.94,27.9,27.9,47500.0,14.8631,14.8631,14.8418,14.8418,47500.0
2005-10-06 13:00:00,27.9,27.98,27.89,27.93,84600.0,14.8418,14.8844,14.8365,14.8578,84600.0
2005-10-06 13:10:00,27.92,27.92,27.88,27.88,52600.0,14.8525,14.8525,14.8312,14.8312,52600.0
2005-10-06 13:20:00,27.89,27.89,27.8,27.86,45600.0,14.8365,14.8365,14.7886,14.8206,45600.0
2005-10-06 13:30:00,27.86,27.88,27.84,27.86,43500.0,14.8206,14.8312,14.8099,14.8206,43500.0
2005-10-06 13:40:00,27.87,27.89,27.85,27.85,65300.0,14.8259,14.8365,14.8152,14.8152,65300.0
2005-10-06 13:50:00,27.86,27.86,27.71,27.71,94700.0,14.8206,14.8206,14.7408,14.7408,94700.0
2005-10-06 14:00:00,27.72,27.77,27.67,27.77,131500.0,14.7461,14.7727,14.7195,14.7727,131500.0
2005-10-06 14:10:00,27.78,27.82,27.76,27.79,145200.0,14.778,14.7993,14.7674,14.7833,145200.0
2005-10-06 14:20:00,27.79,27.84,27.76,27.81,92500.0,14.7833,14.8099,14.7674,14.794,92500.0
2005-10-06 14:30:00,27.81,27.81,27.72,27.73,87700.0,14.794,14.794,14.7461,14.7514,87700.0
2005-10-06 14:40:00,27.72,27.8,27.72,27.77,131800.0,14.7461,14.7886,14.7461,14.7727,131800.0
2005-10-06 14:50:00,27.77,27.8,27.69,27.8,126900.0,14.7727,14.7886,14.7301,14.7886,126900.0
2005-10-06 15:00:00,27.79,27.79,27.69,27.71,133900.0,14.7833,14.7833,14.7301,14.7408,133900.0
2005-10-06 15:10:00,27.71,27.8,27.71,27.76,88200.0,14.7408,14.7886,14.7408,14.7674,88200.0
2005-10-06 15:20:00,27.76,27.76,27.71,27.74,195800.0,14.7674,14.7674,14.7408,14.7567,195800.0
2005-10-06 15:30:00,27.72,27.74,27.67,27.68,235600.0,14.7461,14.7567,14.7195,14.7248,235600.0
2005-10-06 15:40:00,27.68,27.91,27.67,27.89,313200.0,14.7248,14.8472,14.7195,14.8365,313200.0
2005-10-06 15:50:00,27.89,27.96,27.85,27.86,269000.0,14.8365,14.8738,14.8152,14.8206,269000.0
2005-10-07 09:30:00,28.0,28.0,27.9,27.93,144800.0,14.895,14.895,14.8418,14.8578,144800.0
2005-10-07 09:40:00,27.92,28.01,27.92,27.95,100200.0,14.8525,14.9003,14.8525,14.8684,100200.0
2005-10-07 09:50:00,27.95,27.96,27.88,27.94,106300.0,14.8684,14.8738,14.8312,14.8631,106300.0
2005-10-07 10:00:00,27.95,28.02,27.95,28.0,166100.0,14.8684,14.9057,14.8684,14.895,166100.0
2005-10-07 10:10:00,27.99,28.06,27.98,28.02,103600.0,14.8897,14.9269,14.8844,14.9057,103600.0
2005-10-07 10:20:00,28.01,28.06,27.96,28.01,81000.0,14.9003,14.9269,14.8738,14.9003,81000.0
2005-10-07 10:30:00,28.01,28.04,27.96,28.01,113100.0,14.9003,14.9163,14.8738,14.9003,113100.0
2005-10-07 10:40:00,28.01,28.03,27.94,28.0,93800.0,14.9003,14.911,14.8631,14.895,93800.0
2005-10-07 10:50:00,28.0,28.03,27.98,27.99,72000.0,14.895,14.911,14.8844,14.8897,72000.0
2005-10-07 11:00:00,27.99,28.03,27.92,27.92,99500.0,14.8897,14.911,14.8525,14.8525,99500.0
2005-10-07 11:10:00,27.9,27.92,27.86,27.88,118200.0,14.8418,14.8525,14.8206,14.8312,118200.0
2005-10-07 11:20:00,27.88,27.93,27.88,27.89,81700.0,14.8312,14.8578,14.8312,14.8365,81700.0
2005-10-07 11:30:00,27.89,27.92,27.88,27.9,50800.0,14.8365,14.8525,14.8312,14.8418,50800.0
2005-10-07 11:40:00,27.9,27.95,27.9,27.9,44100.0,14.8418,14.8684,14.8418,14.8418,44100.0
2005-10-07 11:50:00,27.91,27.99,27.88,27.95,66000.0,14.8472,14.8897,14.8312,14.8684,66000.0
2005-10-07 12:00:00,27.94,27.99,27.93,27.96,63100.0,14.8631,14.8897,14.8578,14.8738,63100.0
2005-10-07 12:10:00,27.96,27.98,27.94,27.95,36400.0,14.8738,14.8844,14.8631,14.8684,36400.0
2005-10-07 12:20:00,27.95,27.95,27.92,27.93,46100.0,14.8684,14.8684,14.8525,14.8578,46100.0
2005-10-07 12:30:00,27.93,27.96,27.93,27.95,39800.0,14.8578,14.8738,14.8578,14.8684,39800.0
2005-10-07 12:40:00,27.94,27.96,27.94,27.96,27600.0,14.8631,14.8738,14.8631,14.8738,27600.0
2005-10-07 12:50:00,27.97,27.97,27.91,27.92,51500.0,14.8791,14.8791,14.8472,14.8525,51500.0
2005-10-07 13:00:00,27.91,27.95,27.9,27.95,21100.0,14.8472,14.8684,14.8418,14.8684,21100.0
2005-10-07 13:10:00,27.95,27.98,27.95,27.98,50100.0,14.8684,14.8844,14.8684,14.8844,50100.0
2005-10-07 13:20:00,27.98,28.03,27.98,28.02,82500.0,14.8844,14.911,14.8844,14.9057,82500.0
2005-10-07 13:30:00,28.02,28.02,27.97,28.01,112300.0,14.9057,14.9057,14.8791,14.9003,112300.0
2005-10-07 13:40:00,28.01,28.01,27.97,28.01,43900.0,14.9003,14.9003,14.8791,14.9003,43900.0
2005-10-07 13:50:00,28.01,28.01,27.95,27.98,72200.0,14.9003,14.9003,14.8684,14.8844,72200.0
2005-10-07 14:00:00,27.99,28.0,27.9,27.91,76000.0,14.8897,14.895,14.8418,14.8472,76000.0
2005-10-07 14:10:00,27.91,27.95,27.9,27.93,35900.0,14.8472,14.8684,14.8418,14.8578,35900.0
2005-10-07 14:20:00,27.92,27.95,27.91,27.91,71200.0,14.8525,14.8684,14.8472,14.8472,71200.0
2005-10-07 14:30:00,27.91,27.92,27.9,27.92,38900.0,14.8472,14.8525,14.8418,14.8525,38900.0
2005-10-07 14:40:00,27.92,28.01,27.91,27.99,74300.0,14.8525,14.9003,14.8472,14.8897,74300.0
2005-10-07 14:50:00,27.98,27.99,27.91,27.92,59100.0,14.8844,14.8897,14.8472,14.8525,59100.0
2005-10-07 15:00:00,27.91,27.94,27.88,27.92,84900.0,14.8472,14.8631,14.8312,14.8525,84900.0
2005-10-07 15:10:00,27.92,27.96,27.9,27.94,64300.0,14.8525,14.8738,14.8418,14.8631,64300.0
2005-10-07 15:20:00,27.94,27.96,27.91,27.91,56300.0,14.8631,14.8738,14.8472,14.8472,56300.0
2005-10-07 15:30:00,27.91,27.91,27.85,27.89,103600.0,14.8472,14.8472,14.8152,14.8365,103600.0
2005-10-07 15:40:00,27.89,27.89,27.85,27.86,148500.0,14.8365,14.8365,14.8152,14.8206,148500.0
2005-10-07 15:50:00,27.86,27.92,27.85,27.89,288600.0,14.8206,14.8525,14.8152,14.8365,288600.0
2005-10-10 09:30:00,27.91,27.94,27.8,27.92,102500.0,14.8472,14.8631,14.7886,14.8525,102500.0
2005-10-10 09:40:00,27.92,27.95,27.82,27.83,93800.0,14.8525,14.8684,14.7993,14.8046,93800.0
2005-10-10 09:50:00,27.82,27.87,27.81,27.83,67300.0,14.7993,14.8259,14.794,14.8046,67300.0
2005-10-10 10:00:00,27.81,27.83,27.74,27.78,89300.0,14.794,14.8046,14.7567,14.778,89300.0
2005-10-10 10:10:00,27.76,27.77,27.71,27.74,84500.0,14.7674,14.7727,14.7408,14.7567,84500.0
2005-10-10 10:20:00,27.75,27.81,27.75,27.76,79300.0,14.762,14.794,14.762,14.7674,79300.0
2005-10-10 10:30:00,27.76,27.81,27.7,27.72,78000.0,14.7674,14.794,14.7354,14.7461,78000.0
2005-10-10 10:40:00,27.73,27.79,27.73,27.75,70700.0,14.7514,14.7833,14.7514,14.762,70700.0
2005-10-10 10:50:00,27.75,27.79,27.75,27.78,37700.0,14.762,14.7833,14.762,14.778,37700.0
2005-10-10 11:00:00,27.76,27.8,27.75,27.78,78700.0,14.7674,14.7886,14.762,14.778,78700.0
2005-10-10 11:10:00,27.78,27.79,27.76,27.76,39200.0,14.778,14.7833,14.7674,14.7674,39200.0
2005-10-10 11:20:00,27.77,27.79,27.75,27.78,79700.0,14.7727,14.7833,14.762,14.778,79700.0
2005-10-10 11:30:00,27.78,27.79,27.75,27.76,48200.0,14.778,14.7833,14.762,14.7674,48200.0
2005-10-10 11:40:00,27.76,27.77,27.75,27.76,42100.0,14.7674,14.7727,14.762,14.7674,42100.0
2005-10-10 11:50:00,27.76,27.78,27.75,27.76,26100.0,14.7674,14.778,14.762,14.7674,26100.0
2005-10-10 12:00:00,27.77,27.83,27.77,27.83,50800.0,14.7727,14.8046,14.7727,14.8046,50800.0
2005-10-10 12:10:00,27.83,27.83,27.8,27.82,20900.0,14.8046,14.8046,14.7886,14.7993,20900.0
2005-10-10 12:20:00,27.81,27.83,27.8,27.81,101800.0,14.794,14.8046,14.7886,14.794,101800.0
2005-10-10 12:30:00,27.8,27.81,27.79,27.8,29400.0,14.7886,14.794,14.7833,14.7886,29400.0
2005-10-10 12:40:00,27.8,27.83,27.79,27.82,69600.0,14.7886,14.8046,14.7833,14.7993,69600.0
2005-10-10 12:50:00,27.82,27.89,27.82,27.87,80300.0,14.7993,14.8365,14.7993,14.8259,80300.0
2005-10-10 13:00:00,27.87,27.89,27.86,27.89,20000.0,14.8259,14.8365,14.8206,14.8365,20000.0
2005-10-10 13:10:00,27.88,27.89,27.88,27.89,42800.0,14.8312,14.8365,14.8312,14.8365,42800.0
2005-10-10 13:20:00,27.89,27.9,27.87,27.9,44300.0,14.8365,14.8418,14.8259,14.8418,44300.0
2005-10-10 13:30:00,27.9,27.93,27.9,27.93,22600.0,14.8418,14.8578,14.8418,14.8578,22600.0
2005-10-10 13:40:00,27.93,27.94,27.9,27.9,67100.0,14.8578,14.8631,14.8418,14.8418,67100.0
2005-10-10 13:50:00,27.91,27.93,27.89,27.9,47500.0,14.8472,14.8578,14.8365,14.8418,47500.0
2005-10-10 14:00:00,27.9,27.91,27.85,27.88,87800.0,14.8418,14.8472,14.8152,14.8312,87800.0
2005-10-10 14:10:00,27.89,27.89,27.77,27.78,77600.0,14.8365,14.8365,14.7727,14.778,77600.0
2005-10-10 14:20:00,27.78,27.81,27.7,27.7,104800.0,14.778,14.794,14.7354,14.7354,104800.0
2005-10-10 14:30:00,27.71,27.75,27.67,27.69,55500.0,14.7408,14.762,14.7195,14.7301,55500.0
2005-10-10 14:40:00,27.68,27.7,27.63,27.63,76800.0,14.7248,14.7354,14.6982,14.6982,76800.0
2005-10-10 14:50:00,27.64,27.73,27.61,27.66,70500.0,14.7035,14.7514,14.6876,14.7142,70500.0
2005-10-10 15:00:00,27.66,27.73,27.66,27.71,54200.0,14.7142,14.7514,14.7142,14.7408,54200.0
2005-10-10 15:10:00,27.71,27.72,27.66,27.67,65900.0,14.7408,14.7461,14.7142,14.7195,65900.0
2005-10-10 15:20:00,27.66,27.69,27.64,27.64,75200.0,14.7142,14.7301,14.7035,14.7035,75200.0
2005-10-10 15:30:00,27.63,27.74,27.58,27.73,131900.0,14.6982,14.7567,14.6716,14.7514,131900.0
2005-10-10 15:40:00,27.72,27.74,27.63,27.64,111800.0,14.7461,14.7567,14.6982,14.7035,111800.0
2005-10-10 15:50:00,27.64,27.68,27.6,27.66,122300.0,14.7035,14.7248,14.6822,14.7142,122300.0
2005-10-11 09:30:00,27.61,27.75,27.59,27.75,136300.0,14.6876,14.762,14.6769,14.762,136300.0
2005-10-11 09:40:00,27.75,27.79,27.71,27.77,47800.0,14.762,14.7833,14.7408,14.7727,47800.0
2005-10-11 09:50:00,27.76,27.88,27.72,27.88,118500.0,14.7674,14.8312,14.7461,14.8312,118500.0
2005-10-11 10:00:00,27.81,27.89,27.81,27.85,143800.0,14.794,14.8365,14.794,14.8152,143800.0
2005-10-11 10:10:00,27.85,27.88,27.8,27.83,88100.0,14.8152,14.8312,14.7886,14.8046,88100.0
2005-10-11 10:20:00,27.83,27.9,27.8,27.86,82700.0,14.8046,14.8418,14.7886,14.8206,82700.0
2005-10-11 10:30:00,27.87,27.87,27.81,27.81,88800.0,14.8259,14.8259,14.794,14.794,88800.0
2005-10-11 10:40:00,27.81,27.9,27.81,27.9,144600.0,14.794,14.8418,14.794,14.8418,144600.0
2005-10-11 10:50:00,27.9,27.92,27.83,27.85,95500.0,14.8418,14.8525,14.8046,14.8152,95500.0
2005-10-11 11:00:00,27.83,27.83,27.75,27.79,304900.0,14.8046,14.8046,14.762,14.7833,304900.0
2005-10-11 11:10:00,27.8,27.82,27.75,27.8,118500.0,14.7886,14.7993,14.762,14.7886,118500.0
2005-10-11 11:20:00,27.79,27.81,27.77,27.8,51400.0,14.7833,14.794,14.7727,14.7886,51400.0
2005-10-11 11:30:00,27.78,27.79,27.75,27.75,66800.0,14.778,14.7833,14.762,14.762,66800.0
2005-10-11 11:40:00,27.77,27.8,27.75,27.75,60000.0,14.7727,14.7886,14.762,14.762,60000.0
2005-10-11 11:50:00,27.76,27.8,27.75,27.8,77100.0,14.7674,14.7886,14.762,14.7886,77100.0
2005-10-11 12:00:00,27.8,27.82,27.78,27.8,54300.0,14.7886,14.7993,14.778,14.7886,54300.0
2005-10-11 12:10:00,27.8,27.81,27.76,27.76,85200.0,14.7886,14.794,14.7674,14.7674,85200.0
2005-10-11 12:20:00,27.76,27.78,27.75,27.76,128800.0,14.7674,14.778,14.762,14.7674,128800.0
2005-10-11 12:30:00,27.75,27.83,27.75,27.82,91000.0,14.762,14.8046,14.762,14.7993,91000.0
2005-10-11 12:40:00,27.82,27.84,27.79,27.81,50500.0,14.7993,14.8099,14.7833,14.794,50500.0
2005-10-11 12:50:00,27.79,27.8,27.77,27.79,24400.0,14.7833,14.7886,14.7727,14.7833,24400.0
2005-10-11 13:00:00,27.78,27.82,27.76,27.82,50600.0,14.778,14.7993,14.7674,14.7993,50600.0
2005-10-11 13:10:00,27.82,27.84,27.8,27.8,53300.0,14.7993,14.8099,14.7886,14.7886,53300.0
2005-10-11 13:20:00,27.8,27.82,27.8,27.81,38200.0,14.7886,14.7993,14.7886,14.794,38200.0
2005-10-11 13:30:00,27.81,27.81,27.75,27.75,66700.0,14.794,14.794,14.762,14.762,66700.0
2005-10-11 13:40:00,27.75,27.76,27.73,27.76,54100.0,14.762,14.7674,14.7514,14.7674,54100.0
2005-10-11 13:50:00,27.76,27.79,27.74,27.75,72400.0,14.7674,14.7833,14.7567,14.762,72400.0
2005-10-11 14:00:00,27.75,27.76,27.68,27.73,184700.0,14.762,14.7674,14.7248,14.7514,184700.0
2005-10-11 14:10:00,27.72,27.95,27.72,27.84,168100.0,14.7461,14.8684,14.7461,14.8099,168100.0
2005-10-11 14:20:00,27.83,27.88,27.79,27.79,73700.0,14.8046,14.8312,14.7833,14.7833,73700.0
2005-10-11 14:30:00,27.79,27.79,27.7,27.7,61200.0,14.7833,14.7833,14.7354,14.7354,61200.0
2005-10-11 14:40:00,27.71,27.77,27.7,27.75,54900.0,14.7408,14.7727,14.7354,14.762,54900.0
2005-10-11 14:50:00,27.75,27.77,27.67,27.72,101200.0,14.762,14.7727,14.7195,14.7461,101200.0
2005-10-11 15:00:00,27.71,27.72,27.67,27.68,69100.0,14.7408,14.7461,14.7195,14.7248,69100.0
2005-10-11 15:10:00,27.68,27.72,27.68,27.69,62900.0,14.7248,14.7461,14.7248,14.7301,62900.0
2005-10-11 15:20:00,27.68,27.69,27.6,27.66,107200.0,14.7248,14.7301,14.6822,14.7142,107200.0
2005-10-11 15:30:00,27.67,27.71,27.62,27.63,160300.0,14.7195,14.7408,14.6929,14.6982,160300.0
2005-10-11 15:40:00,27.62,27.74,27.62,27.67,174900.0,14.6929,14.7567,14.6929,14.7195,174900.0
2005-10-11 15:50:00,27.67,27.68,27.59,27.62,171500.0,14.7195,14.7248,14.6769,14.6929,171500.0
2005-10-12 09:30:00,27.65,27.78,27.58,27.78,108700.0,14.7088,14.778,14.6716,14.778,108700.0
2005-10-12 09:40:00,27.77,27.96,27.75,27.87,94500.0,14.7727,14.8738,14.762,14.8259,94500.0
2005-10-12 09:50:00,27.87,27.93,27.83,27.92,105300.0,14.8259,14.8578,14.8046,14.8525,105300.0
2005-10-12 10:00:00,27.92,27.92,27.88,27.88,156900.0,14.8525,14.8525,14.8312,14.8312,156900.0
2005-10-12 10:10:00,27.88,27.95,27.88,27.94,175900.0,14.8312,14.8684,14.8312,14.8631,175900.0
2005-10-12 10:20:00,27.94,27.95,27.86,27.93,93800.0,14.8631,14.8684,14.8206,14.8578,93800.0
2005-10-12 10:30:00,27.92,27.93,27.86,27.86,102400.0,14.8525,14.8578,14.8206,14.8206,102400.0
2005-10-12 10:40:00,27.86,27.92,27.85,27.88,137400.0,14.8206,14.8525,14.8152,14.8312,137400.0
2005-10-12 10:50:00,27.88,27.88,27.8,27.81,137600.0,14.8312,14.8312,14.7886,14.794,137600.0
2005-10-12 11:00:00,27.81,27.85,27.75,27.85,169500.0,14.794,14.8152,14.762,14.8152,169500.0
2005-10-12 11:10:00,27.84,27.95,27.84,27.94,130600.0,14.8099,14.8684,14.8099,14.8631,130600.0
2005-10-12 11:20:00,27.94,27.98,27.92,27.97,103600.0,14.8631,14.8844,14.8525,14.8791,103600.0
2005-10-12 11:30:00,27.97,27.98,27.9,27.91,88100.0,14.8791,14.8844,14.8418,14.8472,88100.0
2005-10-12 11:40:00,27.9,27.96,27.88,27.88,68800.0,14.8418,14.8738,14.8312,14.8312,68800.0
2005-10-12 11:50:00,27.88,27.91,27.82,27.82,53800.0,14.8312,14.8472,14.7993,14.7993,53800.0
2005-10-12 12:00:00,27.82,27.89,27.74,27.86,128000.0,14.7993,14.8365,14.7567,14.8206,128000.0
2005-10-12 12:10:00,27.86,27.9,27.8,27.88,59200.0,14.8206,14.8418,14.7886,14.8312,59200.0
2005-10-12 12:20:00,27.88,27.88,27.77,27.8,62100.0,14.8312,14.8312,14.7727,14.7886,62100.0
2005-10-12 12:30:00,27.8,27.86,27.79,27.82,44500.0,14.7886,14.8206,14.7833,14.7993,44500.0
2005-10-12 12:40:00,27.83,27.86,27.81,27.81,28100.0,14.8046,14.8206,14.794,14.794,28100.0
2005-10-12 12:50:00,27.81,27.82,27.8,27.81,37200.0,14.794,14.7993,14.7886,14.794,37200.0
2005-10-12 13:00:00,27.8,27.85,27.8,27.83,32700.0,14.7886,14.8152,14.7886,14.8046,32700.0
2005-10-12 13:10:00,27.83,27.87,27.79,27.87,50100.0,14.8046,14.8259,14.7833,14.8259,50100.0
2005-10-12 13:20:00,27.87,27.9,27.78,27.82,68400.0,14.8259,14.8418,14.778,14.7993,68400.0
2005-10-12 13:30:00,27.82,27.84,27.77,27.84,53600.0,14.7993,14.8099,14.7727,14.8099,53600.0
2005-10-12 13:40:00,27.84,27.85,27.73,27.78,73500.0,14.8099,14.8152,14.7514,14.778,73500.0
2005-10-12 13:50:00,27.77,27.82,27.76,27.81,40400.0,14.7727,14.7993,14.7674,14.794,40400.0
2005-10-12 14:00:00,27.8,27.87,27.8,27.84,66100.0,14.7886,14.8259,14.7886,14.8099,66100.0
2005-10-12 14:10:00,27.84,27.84,27.7,27.74,68700.0,14.8099,14.8099,14.7354,14.7567,68700.0
2005-10-12 14:20:00,27.74,27.74,27.65,27.73,101500.0,14.7567,14.7567,14.7088,14.7514,101500.0
2005-10-12 14:30:00,27.73,27.74,27.69,27.72,92600.0,14.7514,14.7567,14.7301,14.7461,92600.0
2005-10-12 14:40:00,27.71,27.8,27.68,27.74,60400.0,14.7408,14.7886,14.7248,14.7567,60400.0
2005-10-12 14:50:00,27.74,27.75,27.71,27.73,59200.0,14.7567,14.762,14.7408,14.7514,59200.0
2005-10-12 15:00:00,27.73,27.83,27.71,27.8,80300.0,14.7514,14.8046,14.7408,14.7886,80300.0
2005-10-12 15:10:00,27.8,27.84,27.74,27.8,83700.0,14.7886,14.8099,14.7567,14.7886,83700.0
2005-10-12 15:20:00,27.81,27.89,27.8,27.87,162900.0,14.794,14.8365,14.7886,14.8259,162900.0
2005-10-12 15:30:00,27.86,27.86,27.78,27.79,198600.0,14.8206,14.8206,14.778,14.7833,198600.0
2005-10-12 15:40:00,27.78,27.81,27.76,27.8,199700.0,14.778,14.794,14.7674,14.7886,199700.0
2005-10-12 15:50:00,27.8,27.82,27.76,27.76,345500.0,14.7886,14.7993,14.7674,14.7674,345500.0
2005-10-13 09:30:00,27.5,27.73,27.5,27.69,143000.0,14.629,14.7514,14.629,14.7301,143000.0
2005-10-13 09:40:00,27.7,27.73,27.65,27.68,96400.0,14.7354,14.7514,14.7088,14.7248,96400.0
2005-10-13 09:50:00,27.68,27.78,27.67,27.77,50500.0,14.7248,14.778,14.7195,14.7727,50500.0
2005-10-13 10:00:00,27.77,27.91,27.75,27.81,105600.0,14.7727,14.8472,14.762,14.794,105600.0
2005-10-13 10:10:00,27.82,27.85,27.8,27.85,165900.0,14.7993,14.8152,14.7886,14.8152,165900.0
2005-10-13 10:20:00,27.84,27.93,27.83,27.88,59900.0,14.8099,14.8578,14.8046,14.8312,59900.0
2005-10-13 10:30:00,27.87,27.87,27.8,27.85,194800.0,14.8259,14.8259,14.7886,14.8152,194800.0
2005-10-13 10:40:00,27.85,27.9,27.83,27.86,156800.0,14.8152,14.8418,14.8046,14.8206,156800.0
2005-10-13 10:50:00,27.86,27.93,27.86,27.92,101900.0,14.8206,14.8578,14.8206,14.8525,101900.0
2005-10-13 11:00:00,27.92,27.99,27.92,27.96,105000.0,14.8525,14.8897,14.8525,14.8738,105000.0
2005-10-13 11:10:00,27.96,27.97,27.92,27.92,129000.0,14.8738,14.8791,14.8525,14.8525,129000.0
2005-10-13 11:20:00,27.93,27.97,27.91,27.94,81100.0,14.8578,14.8791,14.8472,14.8631,81100.0
2005-10-13 11:30:00,27.95,27.98,27.91,27.98,115900.0,14.8684,14.8844,14.8472,14.8844,115900.0
2005-10-13 11:40:00,27.98,27.99,27.92,27.93,96600.0,14.8844,14.8897,14.8525,14.8578,96600.0
2005-10-13 11:50:00,27.93,27.95,27.84,27.9,127200.0,14.8578,14.8684,14.8099,14.8418,127200.0
2005-10-13 12:00:00,27.89,27.93,27.81,27.82,102000.0,14.8365,14.8578,14.794,14.7993,102000.0
2005-10-13 12:10:00,27.82,27.9,27.82,27.9,89600.0,14.7993,14.8418,14.7993,14.8418,89600.0
2005-10-13 12:20:00,27.9,27.91,27.84,27.9,85600.0,14.8418,14.8472,14.8099,14.8418,85600.0
2005-10-13 12:30:00,27.9,27.99,27.89,27.91,61800.0,14.8418,14.8897,14.8365,14.8472,61800.0
2005-10-13 12:40:00,27.91,27.95,27.89,27.95,81900.0,14.8472,14.8684,14.8365,14.8684,81900.0
2005-10-13 12:50:00,27.95,27.95,27.87,27.93,43600.0,14.8684,14.8684,14.8259,14.8578,43600.0
2005-10-13 13:00:00,27.92,27.97,27.91,27.94,53700.0,14.8525,14.8791,14.8472,14.8631,53700.0
2005-10-13 13:10:00,27.95,27.99,27.92,27.96,52700.0,14.8684,14.8897,14.8525,14.8738,52700.0
2005-10-13 13:20:00,27.95,27.97,27.93,27.95,37600.0,14.8684,14.8791,14.8578,14.8684,37600.0
2005-10-13 13:30:00,27.96,27.96,27.89,27.92,57100.0,14.8738,14.8738,14.8365,14.8525,57100.0
2005-10-13 13:40:00,27.93,27.94,27.85,27.92,114800.0,14.8578,14.8631,14.8152,14.8525,114800.0
2005-10-13 13:50:00,27.92,28.0,27.92,27.99,101800.0,14.8525,14.895,14.8525,14.8897,101800.0
2005-10-13 14:00:00,27.99,28.12,27.99,28.08,134300.0,14.8897,14.9589,14.8897,14.9376,134300.0
2005-10-13 14:10:00,28.08,28.09,27.99,28.03,95100.0,14.9376,14.9429,14.8897,14.911,95100.0
2005-10-13 14:20:00,28.02,28.19,28.01,28.05,141800.0,14.9057,14.9961,14.9003,14.9216,141800.0
2005-10-13 14:30:00,28.04,28.2,28.04,28.17,98800.0,14.9163,15.0014,14.9163,14.9855,98800.0
2005-10-13 14:40:00,28.16,28.19,28.07,28.14,110500.0,14.9801,14.9961,14.9323,14.9695,110500.0
2005-10-13 14:50:00,28.13,28.13,28.03,28.07,72500.0,14.9642,14.9642,14.911,14.9323,72500.0
2005-10-13 15:00:00,28.07,28.24,28.06,28.16,150700.0,14.9323,15.0227,14.9269,14.9801,150700.0
2005-10-13 15:10:00,28.16,28.2,28.1,28.16,131800.0,14.9801,15.0014,14.9482,14.9801,131800.0
2005-10-13 15:20:00,28.15,28.22,28.15,28.17,138300.0,14.9748,15.0121,14.9748,14.9855,138300.0
2005-10-13 15:30:00,28.18,28.2,28.14,28.15,112300.0,14.9908,15.0014,14.9695,14.9748,112300.0
2005-10-13 15:40:00,28.16,28.16,28.06,28.1,335000.0,14.9801,14.9801,14.9269,14.9482,335000.0
2005-10-13 15:50:00,28.09,28.11,28.06,28.06,511100.0,14.9429,14.9535,14.9269,14.9269,511100.0
2005-10-14 09:30:00,28.12,28.24,28.09,28.1,273200.0,14.9589,15.0227,14.9429,14.9482,273200.0
2005-10-14 09:40:00,28.1,28.14,27.87,28.0,161400.0,14.9482,14.9695,14.8259,14.895,161400.0
2005-10-14 09:50:00,27.99,28.17,27.97,28.14,181700.0,14.8897,14.9855,14.8791,14.9695,181700.0
2005-10-14 10:00:00,28.13,28.13,28.07,28.09,252400.0,14.9642,14.9642,14.9323,14.9429,252400.0
2005-10-14 10:10:00,28.1,28.12,27.96,28.0,130000.0,14.9482,14.9589,14.8738,14.895,130000.0
2005-10-14 10:20:00,28.0,28.0,27.97,28.0,88300.0,14.895,14.895,14.8791,14.895,88300.0
2005-10-14 10:30:00,28.0,28.09,28.0,28.09,144300.0,14.895,14.9429,14.895,14.9429,144300.0
2005-10-14 10:40:00,28.08,28.09,27.96,27.98,89700.0,14.9376,14.9429,14.8738,14.8844,89700.0
2005-10-14 10:50:00,27.97,28.1,27.97,28.01,169500.0,14.8791,14.9482,14.8791,14.9003,169500.0
2005-10-14 11:00:00,28.01,28.03,27.94,28.01,77100.0,14.9003,14.911,14.8631,14.9003,77100.0
2005-10-14 11:10:00,28.0,28.19,28.0,28.16,107700.0,14.895,14.9961,14.895,14.9801,107700.0
2005-10-14 11:20:00,28.15,28.15,28.02,28.04,106200.0,14.9748,14.9748,14.9057,14.9163,106200.0
2005-10-14 11:30:00,28.04,28.05,27.99,28.04,59800.0,14.9163,14.9216,14.8897,14.9163,59800.0
2005-10-14 11:40:00,28.03,28.04,27.99,28.01,66100.0,14.911,14.9163,14.8897,14.9003,66100.0
2005-10-14 11:50:00,28.02,28.03,27.98,28.0,74600.0,14.9057,14.911,14.8844,14.895,74600.0
2005-10-14 12:00:00,28.01,28.11,27.98,28.09,92400.0,14.9003,14.9535,14.8844,14.9429,92400.0
2005-10-14 12:10:00,28.1,28.15,28.1,28.15,112800.0,14.9482,14.9748,14.9482,14.9748,112800.0
2005-10-14 12:20:00,28.14,28.15,28.11,28.13,43400.0,14.9695,14.9748,14.9535,14.9642,43400.0
2005-10-14 12:30:00,28.12,28.12,28.08,28.08,65900.0,14.9589,14.9589,14.9376,14.9376,65900.0
2005-10-14 12:40:00,28.08,28.12,28.07,28.1,68400.0,14.9376,14.9589,14.9323,14.9482,68400.0
2005-10-14 12:50:00,28.1,28.1,28.01,28.01,76000.0,14.9482,14.9482,14.9003,14.9003,76000.0
2005-10-14 13:00:00,28.01,28.08,28.0,28.04,50500.0,14.9003,14.9376,14.895,14.9163,50500.0
2005-10-14 13:10:00,28.03,28.05,27.96,28.02,71000.0,14.911,14.9216,14.8738,14.9057,71000.0
2005-10-14 13:20:00,28.03,28.08,28.0,28.06,58800.0,14.911,14.9376,14.895,14.9269,58800.0
2005-10-14 13:30:00,28.07,28.1,28.01,28.05,52500.0,14.9323,14.9482,14.9003,14.9216,52500.0
2005-10-14 13:40:00,28.05,28.07,28.03,28.05,52500.0,14.9216,14.9323,14.911,14.9216,52500.0
2005-10-14 13:50:00,28.04,28.07,28.03,28.06,60600.0,14.9163,14.9323,14.911,14.9269,60600.0
2005-10-14 14:00:00,28.06,28.1,28.02,28.05,77500.0,14.9269,14.9482,14.9057,14.9216,77500.0
2005-10-14 14:10:00,28.05,28.05,27.98,28.01,56700.0,14.9216,14.9216,14.8844,14.9003,56700.0
2005-10-14 14:20:00,28.0,28.02,27.98,27.99,53200.0,14.895,14.9057,14.8844,14.8897,53200.0
2005-10-14 14:30:00,27.99,28.01,27.95,28.0,69000.0,14.8897,14.9003,14.8684,14.895,69000.0
2005-10-14 14:40:00,28.0,28.01,27.96,27.99,58900.0,14.895,14.9003,14.8738,14.8897,58900.0
2005-10-14 14:50:00,27.98,28.05,27.97,27.98,81100.0,14.8844,14.9216,14.8791,14.8844,81100.0
2005-10-14 15:00:00,27.98,28.0,27.97,28.0,98500.0,14.8844,14.895,14.8791,14.895,98500.0
2005-10-14 15:10:00,27.99,28.0,27.94,27.97,79700.0,14.8897,14.895,14.8631,14.8791,79700.0
2005-10-14 15:20:00,27.98,27.99,27.97,27.97,76200.0,14.8844,14.8897,14.8791,14.8791,76200.0
2005-10-14 15:30:00,27.97,27.99,27.94,27.97,223400.0,14.8791,14.8897,14.8631,14.8791,223400.0
2005-10-14 15:40:00,27.97,27.97,27.95,27.97,121200.0,14.8791,14.8791,14.8684,14.8791,121200.0
2005-10-14 15:50:00,27.97,27.97,27.96,27.97,226900.0,14.8791,14.8791,14.8738,14.8791,226900.0
2005-10-17 09:30:00,27.97,27.98,27.7,27.79,229500.0,14.8791,14.8844,14.7354,14.7833,229500.0
2005-10-17 09:40:00,27.79,27.96,27.78,27.94,234500.0,14.7833,14.8738,14.778,14.8631,234500.0
2005-10-17 09:50:00,27.93,27.93,27.79,27.83,182800.0,14.8578,14.8578,14.7833,14.8046,182800.0
2005-10-17 10:00:00,27.85,27.87,27.76,27.79,130100.0,14.8152,14.8259,14.7674,14.7833,130100.0
2005-10-17 10:10:00,27.79,27.85,27.74,27.78,112200.0,14.7833,14.8152,14.7567,14.778,112200.0
2005-10-17 10:20:00,27.77,27.88,27.77,27.88,89700.0,14.7727,14.8312,14.7727,14.8312,89700.0
2005-10-17 10:30:00,27.88,27.91,27.8,27.82,95800.0,14.8312,14.8472,14.7886,14.7993,95800.0
2005-10-17 10:40:00,27.81,27.82,27.77,27.79,108600.0,14.794,14.7993,14.7727,14.7833,108600.0
2005-10-17 10:50:00,27.79,27.8,27.72,27.76,77100.0,14.7833,14.7886,14.7461,14.7674,77100.0
2005-10-17 11:00:00,27.75,27.77,27.69,27.72,89600.0,14.762,14.7727,14.7301,14.7461,89600.0
2005-10-17 11:10:00,27.72,27.77,27.71,27.72,85900.0,14.7461,14.7727,14.7408,14.7461,85900.0
2005-10-17 11:20:00,27.73,27.75,27.67,27.74,98500.0,14.7514,14.762,14.7195,14.7567,98500.0
2005-10-17 11:30:00,27.73,27.74,27.69,27.69,54600.0,14.7514,14.7567,14.7301,14.7301,54600.0
2005-10-17 11:40:00,27.69,27.72,27.67,27.7,84200.0,14.7301,14.7461,14.7195,14.7354,84200.0
2005-10-17 11:50:00,27.7,27.71,27.6,27.63,167100.0,14.7354,14.7408,14.6822,14.6982,167100.0
2005-10-17 12:00:00,27.62,27.63,27.53,27.55,82900.0,14.6929,14.6982,14.645,14.6556,82900.0
2005-10-17 12:10:00,27.55,27.56,27.43,27.46,120600.0,14.6556,14.661,14.5918,14.6078,120600.0
2005-10-17 12:20:00,27.46,27.53,27.44,27.52,98100.0,14.6078,14.645,14.5971,14.6397,98100.0
2005-10-17 12:30:00,27.52,27.53,27.43,27.43,57800.0,14.6397,14.645,14.5918,14.5918,57800.0
2005-10-17 12:40:00,27.45,27.45,27.32,27.4,143600.0,14.6024,14.6024,14.5333,14.5759,143600.0
2005-10-17 12:50:00,27.4,27.52,27.33,27.52,133200.0,14.5759,14.6397,14.5386,14.6397,133200.0
2005-10-17 13:00:00,27.51,27.52,27.47,27.49,130500.0,14.6344,14.6397,14.6131,14.6237,130500.0
2005-10-17 13:10:00,27.48,27.54,27.45,27.54,59700.0,14.6184,14.6503,14.6024,14.6503,59700.0
2005-10-17 13:20:00,27.53,27.56,27.49,27.56,62000.0,14.645,14.661,14.6237,14.661,62000.0
2005-10-17 13:30:00,27.55,27.56,27.52,27.56,51900.0,14.6556,14.661,14.6397,14.661,51900.0
2005-10-17 13:40:00,27.55,27.6,27.54,27.6,53300.0,14.6556,14.6822,14.6503,14.6822,53300.0
2005-10-17 13:50:00,27.6,27.61,27.57,27.57,68800.0,14.6822,14.6876,14.6663,14.6663,68800.0
2005-10-17 14:00:00,27.57,27.58,27.53,27.53,70100.0,14.6663,14.6716,14.645,14.645,70100.0
2005-10-17 14:10:00,27.53,27.55,27.49,27.52,78600.0,14.645,14.6556,14.6237,14.6397,78600.0
2005-10-17 14:20:00,27.53,27.54,27.49,27.54,78800.0,14.645,14.6503,14.6237,14.6503,78800.0
2005-10-17 14:30:00,27.53,27.59,27.52,27.58,132900.0,14.645,14.6769,14.6397,14.6716,132900.0
2005-10-17 14:40:00,27.58,27.61,27.58,27.58,143200.0,14.6716,14.6876,14.6716,14.6716,143200.0
2005-10-17 14:50:00,27.59,27.65,27.56,27.65,238500.0,14.6769,14.7088,14.661,14.7088,238500.0
2005-10-17 15:00:00,27.64,27.65,27.57,27.59,275500.0,14.7035,14.7088,14.6663,14.6769,275500.0
2005-10-17 15:10:00,27.6,27.65,27.58,27.63,116100.0,14.6822,14.7088,14.6716,14.6982,116100.0
2005-10-17 15:20:00,27.63,27.65,27.6,27.63,118100.0,14.6982,14.7088,14.6822,14.6982,118100.0
2005-10-17 15:30:00,27.64,27.68,27.61,27.67,203500.0,14.7035,14.7248,14.6876,14.7195,203500.0
2005-10-17 15:40:00,27.68,27.75,27.67,27.68,211200.0,14.7248,14.762,14.7195,14.7248,211200.0
2005-10-17 15:50:00,27.67,27.68,27.6,27.63,181800.0,14.7195,14.7248,14.6822,14.6982,181800.0
2005-10-18 09:30:00,28.0,28.06,27.96,28.01,380000.0,14.895,14.9269,14.8738,14.9003,380000.0
2005-10-18 09:40:00,28.0,28.01,27.9,27.96,200400.0,14.895,14.9003,14.8418,14.8738,200400.0
2005-10-18 09:50:00,27.96,27.99,27.86,27.86,157300.0,14.8738,14.8897,14.8206,14.8206,157300.0
2005-10-18 10:00:00,27.88,28.02,27.86,28.0,183500.0,14.8312,14.9057,14.8206,14.895,183500.0
2005-10-18 10:10:00,28.0,28.09,28.0,28.08,142900.0,14.895,14.9429,14.895,14.9376,142900.0
2005-10-18 10:20:00,28.07,28.08,28.01,28.02,108700.0,14.9323,14.9376,14.9003,14.9057,108700.0
2005-10-18 10:30:00,28.01,28.05,28.0,28.0,160900.0,14.9003,14.9216,14.895,14.895,160900.0
2005-10-18 10:40:00,28.0,28.03,27.96,27.97,108200.0,14.895,14.911,14.8738,14.8791,108200.0
2005-10-18 10:50:00,27.97,28.03,27.97,27.97,82400.0,14.8791,14.911,14.8791,14.8791,82400.0
2005-10-18 11:00:00,27.97,28.03,27.96,28.02,139800.0,14.8791,14.911,14.8738,14.9057,139800.0
2005-10-18 11:10:00,28.03,28.05,27.98,28.0,95200.0,14.911,14.9216,14.8844,14.895,95200.0
2005-10-18 11:20:00,28.0,28.0,27.82,27.83,108200.0,14.895,14.895,14.7993,14.8046,108200.0
2005-10-18 11:30:00,27.85,27.95,27.84,27.86,40500.0,14.8152,14.8684,14.8099,14.8206,40500.0
2005-10-18 11:40:00,27.86,27.98,27.81,27.93,76100.0,14.8206,14.8844,14.794,14.8578,76100.0
2005-10-18 11:50:00,27.93,27.98,27.93,27.94,31100.0,14.8578,14.8844,14.8578,14.8631,31100.0
2005-10-18 12:00:00,27.94,27.99,27.92,27.99,74000.0,14.8631,14.8897,14.8525,14.8897,74000.0
2005-10-18 12:10:00,27.99,27.99,27.93,27.94,46300.0,14.8897,14.8897,14.8578,14.8631,46300.0
2005-10-18 12:20:00,27.93,27.97,27.89,27.94,53600.0,14.8578,14.8791,14.8365,14.8631,53600.0
2005-10-18 12:30:00,27.94,27.96,27.94,27.95,32800.0,14.8631,14.8738,14.8631,14.8684,32800.0
2005-10-18 12:40:00,27.95,27.99,27.95,27.97,69000.0,14.8684,14.8897,14.8684,14.8791,69000.0
2005-10-18 12:50:00,27.97,27.99,27.96,27.98,61700.0,14.8791,14.8897,14.8738,14.8844,61700.0
2005-10-18 13:00:00,27.98,27.99,27.95,27.98,86000.0,14.8844,14.8897,14.8684,14.8844,86000.0
2005-10-18 13:10:00,27.98,27.99,27.91,27.92,52000.0,14.8844,14.8897,14.8472,14.8525,52000.0
2005-10-18 13:20:00,27.92,27.94,27.87,27.89,65400.0,14.8525,14.8631,14.8259,14.8365,65400.0
2005-10-18 13:30:00,27.89,27.89,27.79,27.83,58000.0,14.8365,14.8365,14.7833,14.8046,58000.0
2005-10-18 13:40:00,27.83,27.91,27.83,27.91,73600.0,14.8046,14.8472,14.8046,14.8472,73600.0
2005-10-18 13:50:00,27.91,27.94,27.87,27.92,50500.0,14.8472,14.8631,14.8259,14.8525,50500.0
2005-10-18 14:00:00,27.92,27.98,27.9,27.93,73300.0,14.8525,14.8844,14.8418,14.8578,73300.0
2005-10-18 14:10:00,27.95,27.96,27.91,27.94,41000.0,14.8684,14.8738,14.8472,14.8631,41000.0
2005-10-18 14:20:00,27.95,27.98,27.82,27.85,104900.0,14.8684,14.8844,14.7993,14.8152,104900.0
2005-10-18 14:30:00,27.87,27.91,27.86,27.89,87100.0,14.8259,14.8472,14.8206,14.8365,87100.0
2005-10-18 14:40:00,27.89,27.89,27.84,27.84,69400.0,14.8365,14.8365,14.8099,14.8099,69400.0
2005-10-18 14:50:00,27.84,27.85,27.75,27.8,100600.0,14.8099,14.8152,14.762,14.7886,100600.0
2005-10-18 15:00:00,27.8,27.82,27.77,27.79,68400.0,14.7886,14.7993,14.7727,14.7833,68400.0
2005-10-18 15:10:00,27.79,27.84,27.78,27.83,89700.0,14.7833,14.8099,14.778,14.8046,89700.0
2005-10-18 15:20:00,27.83,27.83,27.77,27.78,114300.0,14.8046,14.8046,14.7727,14.778,114300.0
2005-10-18 15:30:00,27.78,27.81,27.7,27.7,124200.0,14.778,14.794,14.7354,14.7354,124200.0
2005-10-18 15:40:00,27.72,27.72,27.69,27.69,99300.0,14.7461,14.7461,14.7301,14.7301,99300.0
2005-10-18 15:50:00,27.7,27.7,27.62,27.62,220700.0,14.7354,14.7354,14.6929,14.6929,220700.0
2005-10-19 09:30:00,27.75,27.78,27.65,27.65,185100.0,14.762,14.778,14.7088,14.7088,185100.0
2005-10-19 09:40:00,27.66,27.79,27.65,27.72,100600.0,14.7142,14.7833,14.7088,14.7461,100600.0
2005-10-19 09:50:00,27.73,27.95,27.72,27.85,143400.0,14.7514,14.8684,14.7461,14.8152,143400.0
2005-10-19 10:00:00,27.85,27.94,27.81,27.87,104800.0,14.8152,14.8631,14.794,14.8259,104800.0
2005-10-19 10:10:00,27.87,27.88,27.79,27.84,60800.0,14.8259,14.8312,14.7833,14.8099,60800.0
2005-10-19 10:20:00,27.84,27.85,27.8,27.82,59700.0,14.8099,14.8152,14.7886,14.7993,59700.0
2005-10-19 10:30:00,27.83,28.07,27.83,28.07,250200.0,14.8046,14.9323,14.8046,14.9323,250200.0
2005-10-19 10:40:00,28.06,28.14,28.05,28.13,169300.0,14.9269,14.9695,14.9216,14.9642,169300.0
2005-10-19 10:50:00,28.13,28.13,28.06,28.09,110300.0,14.9642,14.9642,14.9269,14.9429,110300.0
2005-10-19 11:00:00,28.09,28.15,28.07,28.07,164800.0,14.9429,14.9748,14.9323,14.9323,164800.0
2005-10-19 11:10:00,28.07,28.09,28.02,28.02,100000.0,14.9323,14.9429,14.9057,14.9057,100000.0
2005-10-19 11:20:00,28.02,28.05,27.93,27.96,128500.0,14.9057,14.9216,14.8578,14.8738,128500.0
2005-10-19 11:30:00,27.96,28.1,27.96,28.02,76400.0,14.8738,14.9482,14.8738,14.9057,76400.0
2005-10-19 11:40:00,28.02,28.06,28.01,28.04,59200.0,14.9057,14.9269,14.9003,14.9163,59200.0
2005-10-19 11:50:00,28.03,28.04,28.0,28.03,87800.0,14.911,14.9163,14.895,14.911,87800.0
2005-10-19 12:00:00,28.02,28.08,28.0,28.02,73000.0,14.9057,14.9376,14.895,14.9057,73000.0
2005-10-19 12:10:00,28.02,28.15,28.02,28.08,53700.0,14.9057,14.9748,14.9057,14.9376,53700.0
2005-10-19 12:20:00,28.08,28.15,28.07,28.11,59000.0,14.9376,14.9748,14.9323,14.9535,59000.0
2005-10-19 12:30:00,28.1,28.19,28.08,28.18,59700.0,14.9482,14.9961,14.9376,14.9908,59700.0
2005-10-19 12:40:00,28.17,28.18,28.05,28.07,70800.0,14.9855,14.9908,14.9216,14.9323,70800.0
2005-10-19 12:50:00,28.07,28.1,28.05,28.09,49100.0,14.9323,14.9482,14.9216,14.9429,49100.0
2005-10-19 13:00:00,28.09,28.11,28.05,28.08,68100.0,14.9429,14.9535,14.9216,14.9376,68100.0
2005-10-19 13:10:00,28.07,28.16,28.07,28.15,57800.0,14.9323,14.9801,14.9323,14.9748,57800.0
2005-10-19 13:20:00,28.14,28.2,28.11,28.15,68500.0,14.9695,15.0014,14.9535,14.9748,68500.0
2005-10-19 13:30:00,28.15,28.29,28.15,28.27,84500.0,14.9748,15.0493,14.9748,15.0387,84500.0
2005-10-19 13:40:00,28.26,28.28,28.24,28.26,59000.0,15.0333,15.044,15.0227,15.0333,59000.0
2005-10-19 13:50:00,28.26,28.29,28.25,28.25,59100.0,15.0333,15.0493,15.028,15.028,59100.0
2005-10-19 14:00:00,28.26,28.35,28.24,28.27,101300.0,15.0333,15.0812,15.0227,15.0387,101300.0
2005-10-19 14:10:00,28.28,28.32,28.24,28.24,96500.0,15.044,15.0653,15.0227,15.0227,96500.0
2005-10-19 14:20:00,28.24,28.35,28.18,28.35,90900.0,15.0227,15.0812,14.9908,15.0812,90900.0
2005-10-19 14:30:00,28.36,28.36,28.31,28.35,104600.0,15.0865,15.0865,15.0599,15.0812,104600.0
2005-10-19 14:40:00,28.35,28.36,28.3,28.35,62300.0,15.0812,15.0865,15.0546,15.0812,62300.0
2005-10-19 14:50:00,28.36,28.44,28.29,28.43,151400.0,15.0865,15.1291,15.0493,15.1238,151400.0
2005-10-19 15:00:00,28.43,28.49,28.43,28.46,81600.0,15.1238,15.1557,15.1238,15.1397,81600.0
2005-10-19 15:10:00,28.42,28.49,28.42,28.48,85800.0,15.1185,15.1557,15.1185,15.1504,85800.0
2005-10-19 15:20:00,28.47,28.52,28.44,28.52,133200.0,15.1451,15.1717,15.1291,15.1717,133200.0
2005-10-19 15:30:00,28.52,28.59,28.5,28.58,180700.0,15.1717,15.2089,15.161,15.2036,180700.0
2005-10-19 15:40:00,28.59,28.67,28.59,28.65,181100.0,15.2089,15.2514,15.2089,15.2408,181100.0
2005-10-19 15:50:00,28.65,28.74,28.64,28.72,308900.0,15.2408,15.2887,15.2355,15.278,308900.0
2005-10-20 09:30:00,28.6,28.81,28.6,28.8,172400.0,15.2142,15.3259,15.2142,15.3206,172400.0
2005-10-20 09:40:00,28.76,28.91,28.76,28.88,112500.0,15.2993,15.3791,15.2993,15.3632,112500.0
2005-10-20 09:50:00,28.89,28.93,28.84,28.84,116600.0,15.3685,15.3898,15.3419,15.3419,116600.0
2005-10-20 10:00:00,28.84,28.84,28.73,28.74,126300.0,15.3419,15.3419,15.2834,15.2887,126300.0
2005-10-20 10:10:00,28.75,28.78,28.68,28.77,112200.0,15.294,15.31,15.2568,15.3046,112200.0
2005-10-20 10:20:00,28.78,28.79,28.71,28.74,141900.0,15.31,15.3153,15.2727,15.2887,141900.0
2005-10-20 10:30:00,28.75,28.79,28.72,28.75,143700.0,15.294,15.3153,15.278,15.294,143700.0
2005-10-20 10:40:00,28.75,28.78,28.74,28.77,93300.0,15.294,15.31,15.2887,15.3046,93300.0
2005-10-20 10:50:00,28.77,28.78,28.72,28.75,62000.0,15.3046,15.31,15.278,15.294,62000.0
2005-10-20 11:00:00,28.75,28.77,28.73,28.75,59900.0,15.294,15.3046,15.2834,15.294,59900.0
2005-10-20 11:10:00,28.74,28.77,28.65,28.68,50600.0,15.2887,15.3046,15.2408,15.2568,50600.0
2005-10-20 11:20:00,28.67,28.74,28.66,28.69,122000.0,15.2514,15.2887,15.2461,15.2621,122000.0
2005-10-20 11:30:00,28.71,28.8,28.71,28.77,109300.0,15.2727,15.3206,15.2727,15.3046,109300.0
2005-10-20 11:40:00,28.75,28.76,28.65,28.72,146600.0,15.294,15.2993,15.2408,15.278,146600.0
2005-10-20 11:50:00,28.72,28.73,28.66,28.69,52700.0,15.278,15.2834,15.2461,15.2621,52700.0
2005-10-20 12:00:00,28.7,28.74,28.67,28.67,75900.0,15.2674,15.2887,15.2514,15.2514,75900.0
2005-10-20 12:10:00,28.66,28.7,28.64,28.7,71500.0,15.2461,15.2674,15.2355,15.2674,71500.0
2005-10-20 12:20:00,28.7,28.71,28.68,28.69,55900.0,15.2674,15.2727,15.2568,15.2621,55900.0
2005-10-20 12:30:00,28.7,28.71,28.67,28.69,59300.0,15.2674,15.2727,15.2514,15.2621,59300.0
2005-10-20 12:40:00,28.68,28.73,28.68,28.7,47200.0,15.2568,15.2834,15.2568,15.2674,47200.0
2005-10-20 12:50:00,28.71,28.71,28.68,28.68,31300.0,15.2727,15.2727,15.2568,15.2568,31300.0
2005-10-20 13:00:00,28.69,28.7,28.68,28.69,54400.0,15.2621,15.2674,15.2568,15.2621,54400.0
2005-10-20 13:10:00,28.7,28.73,28.67,28.7,61200.0,15.2674,15.2834,15.2514,15.2674,61200.0
2005-10-20 13:20:00,28.7,28.73,28.65,28.67,66200.0,15.2674,15.2834,15.2408,15.2514,66200.0
2005-10-20 13:30:00,28.66,28.72,28.63,28.67,129700.0,15.2461,15.278,15.2302,15.2514,129700.0
2005-10-20 13:40:00,28.66,28.7,28.65,28.67,61600.0,15.2461,15.2674,15.2408,15.2514,61600.0
2005-10-20 13:50:00,28.67,28.7,28.65,28.66,43200.0,15.2514,15.2674,15.2408,15.2461,43200.0
2005-10-20 14:00:00,28.67,28.68,28.65,28.65,55800.0,15.2514,15.2568,15.2408,15.2408,55800.0
2005-10-20 14:10:00,28.66,28.69,28.65,28.66,85400.0,15.2461,15.2621,15.2408,15.2461,85400.0
2005-10-20 14:20:00,28.65,28.68,28.57,28.66,77400.0,15.2408,15.2568,15.1982,15.2461,77400.0
2005-10-20 14:30:00,28.65,28.65,28.56,28.58,73900.0,15.2408,15.2408,15.1929,15.2036,73900.0
2005-10-20 14:40:00,28.58,28.59,28.54,28.54,59300.0,15.2036,15.2089,15.1823,15.1823,59300.0
2005-10-20 14:50:00,28.54,28.59,28.53,28.55,56600.0,15.1823,15.2089,15.177,15.1876,56600.0
2005-10-20 15:00:00,28.56,28.59,28.54,28.56,50800.0,15.1929,15.2089,15.1823,15.1929,50800.0
2005-10-20 15:10:00,28.56,28.57,28.4,28.4,134300.0,15.1929,15.1982,15.1078,15.1078,134300.0
2005-10-20 15:20:00,28.42,28.42,28.21,28.24,219300.0,15.1185,15.1185,15.0067,15.0227,219300.0
2005-10-20 15:30:00,28.25,28.5,28.24,28.44,210600.0,15.028,15.161,15.0227,15.1291,210600.0
2005-10-20 15:40:00,28.43,28.46,28.33,28.42,184500.0,15.1238,15.1397,15.0706,15.1185,184500.0
2005-10-20 15:50:00,28.42,28.43,28.35,28.37,309900.0,15.1185,15.1238,15.0812,15.0919,309900.0
2005-10-21 09:30:00,28.7,28.84,28.5,28.7,662500.0,15.2674,15.3419,15.161,15.2674,662500.0
2005-10-21 09:40:00,28.7,28.78,28.52,28.67,129700.0,15.2674,15.31,15.1717,15.2514,129700.0
2005-10-21 09:50:00,28.69,28.77,28.6,28.62,111100.0,15.2621,15.3046,15.2142,15.2248,111100.0
2005-10-21 10:00:00,28.64,28.75,28.61,28.74,161100.0,15.2355,15.294,15.2195,15.2887,161100.0
2005-10-21 10:10:00,28.74,28.78,28.7,28.74,109600.0,15.2887,15.31,15.2674,15.2887,109600.0
2005-10-21 10:20:00,28.74,28.83,28.74,28.83,100200.0,15.2887,15.3366,15.2887,15.3366,100200.0
2005-10-21 10:30:00,28.83,28.83,28.7,28.71,104400.0,15.3366,15.3366,15.2674,15.2727,104400.0
2005-10-21 10:40:00,28.71,28.76,28.68,28.71,123300.0,15.2727,15.2993,15.2568,15.2727,123300.0
2005-10-21 10:50:00,28.72,28.78,28.66,28.72,85800.0,15.278,15.31,15.2461,15.278,85800.0
2005-10-21 11:00:00,28.72,28.75,28.66,28.73,71800.0,15.278,15.294,15.2461,15.2834,71800.0
2005-10-21 11:10:00,28.73,28.73,28.7,28.72,82500.0,15.2834,15.2834,15.2674,15.278,82500.0
2005-10-21 11:20:00,28.73,28.76,28.71,28.76,83700.0,15.2834,15.2993,15.2727,15.2993,83700.0
2005-10-21 11:30:00,28.76,28.76,28.65,28.65,73200.0,15.2993,15.2993,15.2408,15.2408,73200.0
2005-10-21 11:40:00,28.65,28.67,28.54,28.63,110900.0,15.2408,15.2514,15.1823,15.2302,110900.0
2005-10-21 11:50:00,28.63,28.67,28.6,28.65,87000.0,15.2302,15.2514,15.2142,15.2408,87000.0
2005-10-21 12:00:00,28.63,28.68,28.6,28.65,128500.0,15.2302,15.2568,15.2142,15.2408,128500.0
2005-10-21 12:10:00,28.66,28.72,28.66,28.67,94500.0,15.2461,15.278,15.2461,15.2514,94500.0
2005-10-21 12:20:00,28.66,28.73,28.65,28.71,103900.0,15.2461,15.2834,15.2408,15.2727,103900.0
2005-10-21 12:30:00,28.71,28.73,28.69,28.7,50300.0,15.2727,15.2834,15.2621,15.2674,50300.0
2005-10-21 12:40:00,28.69,28.7,28.67,28.69,110100.0,15.2621,15.2674,15.2514,15.2621,110100.0
2005-10-21 12:50:00,28.68,28.83,28.68,28.82,136900.0,15.2568,15.3366,15.2568,15.3312,136900.0
2005-10-21 13:00:00,28.82,28.88,28.81,28.82,71200.0,15.3312,15.3632,15.3259,15.3312,71200.0
2005-10-21 13:10:00,28.83,28.83,28.8,28.81,46300.0,15.3366,15.3366,15.3206,15.3259,46300.0
2005-10-21 13:20:00,28.82,28.83,28.8,28.83,58900.0,15.3312,15.3366,15.3206,15.3366,58900.0
2005-10-21 13:30:00,28.83,28.92,28.81,28.85,126200.0,15.3366,15.3844,15.3259,15.3472,126200.0
2005-10-21 13:40:00,28.87,28.91,28.81,28.9,62700.0,15.3578,15.3791,15.3259,15.3738,62700.0
2005-10-21 13:50:00,28.9,28.98,28.87,28.97,95700.0,15.3738,15.4164,15.3578,15.411,95700.0
2005-10-21 14:00:00,28.98,29.0,28.92,28.92,103900.0,15.4164,15.427,15.3844,15.3844,103900.0
2005-10-21 14:10:00,28.91,28.95,28.91,28.92,118100.0,15.3791,15.4004,15.3791,15.3844,118100.0
2005-10-21 14:20:00,28.92,28.93,28.86,28.87,76100.0,15.3844,15.3898,15.3525,15.3578,76100.0
2005-10-21 14:30:00,28.89,28.96,28.87,28.87,72700.0,15.3685,15.4057,15.3578,15.3578,72700.0
2005-10-21 14:40:00,28.86,28.91,28.82,28.87,96400.0,15.3525,15.3791,15.3312,15.3578,96400.0
2005-10-21 14:50:00,28.86,28.9,28.86,28.88,70700.0,15.3525,15.3738,15.3525,15.3632,70700.0
2005-10-21 15:00:00,28.88,28.88,28.77,28.78,112400.0,15.3632,15.3632,15.3046,15.31,112400.0
2005-10-21 15:10:00,28.78,28.84,28.77,28.83,125800.0,15.31,15.3419,15.3046,15.3366,125800.0
2005-10-21 15:20:00,28.83,28.94,28.81,28.91,106800.0,15.3366,15.3951,15.3259,15.3791,106800.0
2005-10-21 15:30:00,28.92,29.0,28.91,28.96,168600.0,15.3844,15.427,15.3791,15.4057,168600.0
2005-10-21 15:40:00,28.97,28.97,28.89,28.9,184300.0,15.411,15.411,15.3685,15.3738,184300.0
2005-10-21 15:50:00,28.9,28.92,28.86,28.92,237100.0,15.3738,15.3844,15.3525,15.3844,237100.0
2005-10-24 09:30:00,29.0,29.15,28.97,28.97,173900.0,15.427,15.5068,15.411,15.411,173900.0
2005-10-24 09:40:00,28.97,29.05,28.92,29.01,142600.0,15.411,15.4536,15.3844,15.4323,142600.0
2005-10-24 09:50:00,29.02,29.07,28.95,29.0,117800.0,15.4376,15.4642,15.4004,15.427,117800.0
2005-10-24 10:00:00,29.01,29.1,28.98,29.01,79200.0,15.4323,15.4802,15.4164,15.4323,79200.0
2005-10-24 10:10:00,29.02,29.06,28.95,28.95,93500.0,15.4376,15.4589,15.4004,15.4004,93500.0
2005-10-24 10:20:00,28.96,28.97,28.92,28.93,72100.0,15.4057,15.411,15.3844,15.3898,72100.0
2005-10-24 10:30:00,28.91,28.99,28.85,28.86,90900.0,15.3791,15.4217,15.3472,15.3525,90900.0
2005-10-24 10:40:00,28.84,28.85,28.77,28.77,196700.0,15.3419,15.3472,15.3046,15.3046,196700.0
2005-10-24 10:50:00,28.77,28.85,28.73,28.84,95500.0,15.3046,15.3472,15.2834,15.3419,95500.0
2005-10-24 11:00:00,28.84,28.89,28.8,28.8,88100.0,15.3419,15.3685,15.3206,15.3206,88100.0
2005-10-24 11:10:00,28.82,28.88,28.79,28.87,69200.0,15.3312,15.3632,15.3153,15.3578,69200.0
2005-10-24 11:20:00,28.86,28.91,28.8,28.91,100400.0,15.3525,15.3791,15.3206,15.3791,100400.0
2005-10-24 11:30:00,28.92,28.98,28.92,28.97,63700.0,15.3844,15.4164,15.3844,15.411,63700.0
2005-10-24 11:40:00,28.97,29.0,28.94,28.99,52300.0,15.411,15.427,15.3951,15.4217,52300.0
2005-10-24 11:50:00,29.0,29.06,28.99,29.0,77300.0,15.427,15.4589,15.4217,15.427,77300.0
2005-10-24 12:00:00,28.99,29.07,28.98,29.06,52200.0,15.4217,15.4642,15.4164,15.4589,52200.0
2005-10-24 12:10:00,29.06,29.07,28.99,29.0,39700.0,15.4589,15.4642,15.4217,15.427,39700.0
2005-10-24 12:20:00,28.99,29.06,28.99,29.05,53100.0,15.4217,15.4589,15.4217,15.4536,53100.0
2005-10-24 12:30:00,29.04,29.05,29.01,29.01,76100.0,15.4483,15.4536,15.4323,15.4323,76100.0
2005-10-24 12:40:00,29.01,29.02,28.99,28.99,75800.0,15.4323,15.4376,15.4217,15.4217,75800.0
2005-10-24 12:50:00,28.99,29.01,28.99,29.0,59400.0,15.4217,15.4323,15.4217,15.427,59400.0
2005-10-24 13:00:00,29.0,29.0,28.93,29.0,82000.0,15.427,15.427,15.3898,15.427,82000.0
2005-10-24 13:10:00,29.0,29.04,28.98,28.99,62800.0,15.427,15.4483,15.4164,15.4217,62800.0
2005-10-24 13:20:00,28.99,29.03,28.98,28.99,51200.0,15.4217,15.443,15.4164,15.4217,51200.0
2005-10-24 13:30:00,28.99,29.02,28.96,28.98,78700.0,15.4217,15.4376,15.4057,15.4164,78700.0
2005-10-24 13:40:00,28.97,28.98,28.92,28.92,64300.0,15.411,15.4164,15.3844,15.3844,64300.0
2005-10-24 13:50:00,28.92,28.95,28.88,28.93,102700.0,15.3844,15.4004,15.3632,15.3898,102700.0
2005-10-24 14:00:00,28.94,28.97,28.94,28.96,59300.0,15.3951,15.411,15.3951,15.4057,59300.0
2005-10-24 14:10:00,28.96,28.98,28.94,28.95,92700.0,15.4057,15.4164,15.3951,15.4004,92700.0
2005-10-24 14:20:00,28.95,28.96,28.92,28.93,143100.0,15.4004,15.4057,15.3844,15.3898,143100.0
2005-10-24 14:30:00,28.92,28.94,28.92,28.94,47700.0,15.3844,15.3951,15.3844,15.3951,47700.0
2005-10-24 14:40:00,28.93,28.94,28.89,28.9,84700.0,15.3898,15.3951,15.3685,15.3738,84700.0
2005-10-24 14:50:00,28.9,28.91,28.86,28.9,90800.0,15.3738,15.3791,15.3525,15.3738,90800.0
2005-10-24 15:00:00,28.9,28.98,28.9,28.96,85900.0,15.3738,15.4164,15.3738,15.4057,85900.0
2005-10-24 15:10:00,28.96,28.97,28.91,28.93,45300.0,15.4057,15.411,15.3791,15.3898,45300.0
2005-10-24 15:20:00,28.92,28.95,28.9,28.94,64100.0,15.3844,15.4004,15.3738,15.3951,64100.0
2005-10-24 15:30:00,28.94,28.98,28.94,28.97,78100.0,15.3951,15.4164,15.3951,15.411,78100.0
2005-10-24 15:40:00,28.97,29.05,28.97,29.03,152400.0,15.411,15.4536,15.411,15.443,152400.0
2005-10-24 15:50:00,29.03,29.06,29.02,29.06,243200.0,15.443,15.4589,15.4376,15.4589,243200.0
2005-10-25 09:30:00,28.9,28.93,28.82,28.92,105800.0,15.3738,15.3898,15.3312,15.3844,105800.0
2005-10-25 09:40:00,28.91,28.92,28.85,28.88,108800.0,15.3791,15.3844,15.3472,15.3632,108800.0
2005-10-25 09:50:00,28.89,29.0,28.88,28.96,111100.0,15.3685,15.427,15.3632,15.4057,111100.0
2005-10-25 10:00:00,28.96,28.98,28.89,28.9,73100.0,15.4057,15.4164,15.3685,15.3738,73100.0
2005-10-25 10:10:00,28.91,29.0,28.9,29.0,45700.0,15.3791,15.427,15.3738,15.427,45700.0
2005-10-25 10:20:00,29.0,29.08,28.98,29.07,50100.0,15.427,15.4696,15.4164,15.4642,50100.0
2005-10-25 10:30:00,29.07,29.07,29.01,29.03,37200.0,15.4642,15.4642,15.4323,15.443,37200.0
2005-10-25 10:40:00,29.03,29.04,28.99,29.01,37700.0,15.443,15.4483,15.4217,15.4323,37700.0
2005-10-25 10:50:00,29.02,29.02,28.94,28.95,39800.0,15.4376,15.4376,15.3951,15.4004,39800.0
2005-10-25 11:00:00,28.95,28.96,28.9,28.91,109200.0,15.4004,15.4057,15.3738,15.3791,109200.0
2005-10-25 11:10:00,28.92,28.95,28.89,28.94,56900.0,15.3844,15.4004,15.3685,15.3951,56900.0
2005-10-25 11:20:00,28.95,28.98,28.92,28.95,67600.0,15.4004,15.4164,15.3844,15.4004,67600.0
2005-10-25 11:30:00,28.96,28.96,28.87,28.94,90800.0,15.4057,15.4057,15.3578,15.3951,90800.0
2005-10-25 11:40:00,28.95,28.96,28.9,28.92,38500.0,15.4004,15.4057,15.3738,15.3844,38500.0
2005-10-25 11:50:00,28.91,28.95,28.9,28.92,78300.0,15.3791,15.4004,15.3738,15.3844,78300.0
2005-10-25 12:00:00,28.93,28.98,28.9,28.92,83900.0,15.3898,15.4164,15.3738,15.3844,83900.0
2005-10-25 12:10:00,28.93,29.0,28.91,28.99,71100.0,15.3898,15.427,15.3791,15.4217,71100.0
2005-10-25 12:20:00,28.99,29.0,28.94,28.94,66200.0,15.4217,15.427,15.3951,15.3951,66200.0
2005-10-25 12:30:00,28.95,28.95,28.87,28.87,56100.0,15.4004,15.4004,15.3578,15.3578,56100.0
2005-10-25 12:40:00,28.88,28.94,28.86,28.91,32400.0,15.3632,15.3951,15.3525,15.3791,32400.0
2005-10-25 12:50:00,28.93,28.99,28.91,28.98,76600.0,15.3898,15.4217,15.3791,15.4164,76600.0
2005-10-25 13:00:00,28.99,29.0,28.97,28.99,84000.0,15.4217,15.427,15.411,15.4217,84000.0
2005-10-25 13:10:00,29.0,29.0,28.95,28.98,24500.0,15.427,15.427,15.4004,15.4164,24500.0
2005-10-25 13:20:00,28.99,29.0,28.97,28.99,30800.0,15.4217,15.427,15.411,15.4217,30800.0
2005-10-25 13:30:00,29.0,29.0,28.88,28.9,112800.0,15.427,15.427,15.3632,15.3738,112800.0
2005-10-25 13:40:00,28.89,28.92,28.85,28.9,74300.0,15.3685,15.3844,15.3472,15.3738,74300.0
2005-10-25 13:50:00,28.9,28.94,28.9,28.9,572000.0,15.3738,15.3951,15.3738,15.3738,572000.0
2005-10-25 14:00:00,28.89,28.93,28.89,28.9,118000.0,15.3685,15.3898,15.3685,15.3738,118000.0
2005-10-25 14:10:00,28.89,28.98,28.89,28.97,71000.0,15.3685,15.4164,15.3685,15.411,71000.0
2005-10-25 14:20:00,28.96,28.97,28.88,28.9,91500.0,15.4057,15.411,15.3632,15.3738,91500.0
2005-10-25 14:30:00,28.92,28.98,28.89,28.95,70800.0,15.3844,15.4164,15.3685,15.4004,70800.0
2005-10-25 14:40:00,28.96,28.96,28.87,28.89,106800.0,15.4057,15.4057,15.3578,15.3685,106800.0
2005-10-25 14:50:00,28.9,28.92,28.85,28.87,124300.0,15.3738,15.3844,15.3472,15.3578,124300.0
2005-10-25 15:00:00,28.88,28.9,28.84,28.85,96800.0,15.3632,15.3738,15.3419,15.3472,96800.0
2005-10-25 15:10:00,28.86,28.88,28.82,28.83,110600.0,15.3525,15.3632,15.3312,15.3366,110600.0
2005-10-25 15:20:00,28.84,28.91,28.83,28.87,101400.0,15.3419,15.3791,15.3366,15.3578,101400.0
2005-10-25 15:30:00,28.88,28.92,28.83,28.9,112600.0,15.3632,15.3844,15.3366,15.3738,112600.0
2005-10-25 15:40:00,28.91,29.03,28.9,29.03,215300.0,15.3791,15.443,15.3738,15.443,215300.0
2005-10-25 15:50:00,29.03,29.03,28.95,28.99,231400.0,15.443,15.443,15.4004,15.4217,231400.0
2005-10-26 09:30:00,28.99,29.02,28.95,29.02,92600.0,15.4217,15.4376,15.4004,15.4376,92600.0
2005-10-26 09:40:00,29.0,29.14,28.99,29.1,89900.0,15.427,15.5015,15.4217,15.4802,89900.0
2005-10-26 09:50:00,29.11,29.17,29.08,29.13,97900.0,15.4855,15.5174,15.4696,15.4962,97900.0
2005-10-26 10:00:00,29.13,29.17,29.07,29.14,76000.0,15.4962,15.5174,15.4642,15.5015,76000.0
2005-10-26 10:10:00,29.12,29.16,29.08,29.12,98600.0,15.4908,15.5121,15.4696,15.4908,98600.0
2005-10-26 10:20:00,29.12,29.16,29.1,29.14,67000.0,15.4908,15.5121,15.4802,15.5015,67000.0
2005-10-26 10:30:00,29.15,29.19,29.14,29.17,143400.0,15.5068,15.5281,15.5015,15.5174,143400.0
2005-10-26 10:40:00,29.16,29.16,29.1,29.15,50400.0,15.5121,15.5121,15.4802,15.5068,50400.0
2005-10-26 10:50:00,29.14,29.22,29.14,29.19,516300.0,15.5015,15.544,15.5015,15.5281,516300.0
2005-10-26 11:00:00,29.19,29.2,29.17,29.2,87400.0,15.5281,15.5334,15.5174,15.5334,87400.0
2005-10-26 11:10:00,29.19,29.24,29.19,29.23,53700.0,15.5281,15.5547,15.5281,15.5493,53700.0
2005-10-26 11:20:00,29.24,29.3,29.21,29.29,150800.0,15.5547,15.5866,15.5387,15.5813,150800.0
2005-10-26 11:30:00,29.3,29.33,29.26,29.29,78100.0,15.5866,15.6025,15.5653,15.5813,78100.0
2005-10-26 11:40:00,29.3,29.3,29.21,29.22,75800.0,15.5866,15.5866,15.5387,15.544,75800.0
2005-10-26 11:50:00,29.22,29.22,29.13,29.14,103500.0,15.544,15.544,15.4962,15.5015,103500.0
2005-10-26 12:00:00,29.14,29.22,29.14,29.18,113600.0,15.5015,15.544,15.5015,15.5227,113600.0
2005-10-26 12:10:00,29.18,29.21,29.13,29.2,33200.0,15.5227,15.5387,15.4962,15.5334,33200.0
2005-10-26 12:20:00,29.2,29.22,29.18,29.2,33700.0,15.5334,15.544,15.5227,15.5334,33700.0
2005-10-26 12:30:00,29.2,29.25,29.2,29.23,59400.0,15.5334,15.56,15.5334,15.5493,59400.0
2005-10-26 12:40:00,29.22,29.25,29.18,29.24,52700.0,15.544,15.56,15.5227,15.5547,52700.0
2005-10-26 12:50:00,29.24,29.27,29.23,29.26,54500.0,15.5547,15.5706,15.5493,15.5653,54500.0
2005-10-26 13:00:00,29.25,29.26,29.21,29.22,99000.0,15.56,15.5653,15.5387,15.544,99000.0
2005-10-26 13:10:00,29.2,29.23,29.11,29.11,88500.0,15.5334,15.5493,15.4855,15.4855,88500.0
2005-10-26 13:20:00,29.11,29.17,29.09,29.17,77700.0,15.4855,15.5174,15.4749,15.5174,77700.0
2005-10-26 13:30:00,29.18,29.18,29.1,29.1,29200.0,15.5227,15.5227,15.4802,15.4802,29200.0
2005-10-26 13:40:00,29.1,29.15,29.06,29.06,69200.0,15.4802,15.5068,15.4589,15.4589,69200.0
2005-10-26 13:50:00,29.07,29.22,29.07,29.16,83400.0,15.4642,15.544,15.4642,15.5121,83400.0
2005-10-26 14:00:00,29.16,29.28,29.15,29.2,69300.0,15.5121,15.5759,15.5068,15.5334,69300.0
2005-10-26 14:10:00,29.21,29.26,29.2,29.23,41700.0,15.5387,15.5653,15.5334,15.5493,41700.0
2005-10-26 14:20:00,29.23,29.35,29.23,29.34,144100.0,15.5493,15.6132,15.5493,15.6079,144100.0
2005-10-26 14:30:00,29.33,29.35,29.29,29.34,115400.0,15.6025,15.6132,15.5813,15.6079,115400.0
2005-10-26 14:40:00,29.34,29.34,29.28,29.33,106500.0,15.6079,15.6079,15.5759,15.6025,106500.0
2005-10-26 14:50:00,29.32,29.36,29.31,29.33,48100.0,15.5972,15.6185,15.5919,15.6025,48100.0
2005-10-26 15:00:00,29.34,29.4,29.3,29.38,70500.0,15.6079,15.6398,15.5866,15.6291,70500.0
2005-10-26 15:10:00,29.38,29.39,29.35,29.36,59700.0,15.6291,15.6345,15.6132,15.6185,59700.0
2005-10-26 15:20:00,29.36,29.38,29.31,29.32,204600.0,15.6185,15.6291,15.5919,15.5972,204600.0
2005-10-26 15:30:00,29.31,29.32,29.25,29.25,699800.0,15.5919,15.5972,15.56,15.56,699800.0
2005-10-26 15:40:00,29.26,29.26,29.13,29.16,192000.0,15.5653,15.5653,15.4962,15.5121,192000.0
2005-10-26 15:50:00,29.17,29.2,29.15,29.2,266600.0,15.5174,15.5334,15.5068,15.5334,266600.0
2005-10-27 09:30:00,28.98,29.03,28.98,29.01,207800.0,15.4164,15.443,15.4164,15.4323,207800.0
2005-10-27 09:40:00,29.01,29.09,29.0,29.09,81400.0,15.4323,15.4749,15.427,15.4749,81400.0
2005-10-27 09:50:00,29.08,29.12,29.04,29.12,67400.0,15.4696,15.4908,15.4483,15.4908,67400.0
2005-10-27 10:00:00,29.13,29.2,29.05,29.1,94200.0,15.4962,15.5334,15.4536,15.4802,94200.0
2005-10-27 10:10:00,29.1,29.2,29.05,29.2,85600.0,15.4802,15.5334,15.4536,15.5334,85600.0
2005-10-27 10:20:00,29.2,29.2,29.11,29.12,41700.0,15.5334,15.5334,15.4855,15.4908,41700.0
2005-10-27 10:30:00,29.12,29.19,29.11,29.16,54200.0,15.4908,15.5281,15.4855,15.5121,54200.0
2005-10-27 10:40:00,29.15,29.23,29.15,29.17,50000.0,15.5068,15.5493,15.5068,15.5174,50000.0
2005-10-27 10:50:00,29.17,29.25,29.15,29.22,136100.0,15.5174,15.56,15.5068,15.544,136100.0
2005-10-27 11:00:00,29.23,29.25,29.19,29.2,68700.0,15.5493,15.56,15.5281,15.5334,68700.0
2005-10-27 11:10:00,29.2,29.21,29.17,29.2,32500.0,15.5334,15.5387,15.5174,15.5334,32500.0
2005-10-27 11:20:00,29.2,29.24,29.19,29.21,40400.0,15.5334,15.5547,15.5281,15.5387,40400.0
2005-10-27 11:30:00,29.21,29.22,29.15,29.19,526900.0,15.5387,15.544,15.5068,15.5281,526900.0
2005-10-27 11:40:00,29.19,29.22,29.18,29.2,40500.0,15.5281,15.544,15.5227,15.5334,40500.0
2005-10-27 11:50:00,29.21,29.3,29.2,29.28,665100.0,15.5387,15.5866,15.5334,15.5759,665100.0
2005-10-27 12:00:00,29.29,29.33,29.26,29.32,95100.0,15.5813,15.6025,15.5653,15.5972,95100.0
2005-10-27 12:10:00,29.32,29.32,29.24,29.25,58200.0,15.5972,15.5972,15.5547,15.56,58200.0
2005-10-27 12:20:00,29.26,29.27,29.22,29.24,41900.0,15.5653,15.5706,15.544,15.5547,41900.0
2005-10-27 12:30:00,29.24,29.25,29.22,29.24,43000.0,15.5547,15.56,15.544,15.5547,43000.0
2005-10-27 12:40:00,29.22,29.24,29.17,29.18,83000.0,15.544,15.5547,15.5174,15.5227,83000.0
2005-10-27 12:50:00,29.18,29.19,29.12,29.16,93100.0,15.5227,15.5281,15.4908,15.5121,93100.0
2005-10-27 13:00:00,29.17,29.18,29.15,29.17,43000.0,15.5174,15.5227,15.5068,15.5174,43000.0
2005-10-27 13:10:00,29.18,29.18,29.11,29.15,45500.0,15.5227,15.5227,15.4855,15.5068,45500.0
2005-10-27 13:20:00,29.15,29.15,29.03,29.04,120800.0,15.5068,15.5068,15.443,15.4483,120800.0
2005-10-27 13:30:00,29.04,29.12,29.04,29.1,60100.0,15.4483,15.4908,15.4483,15.4802,60100.0
2005-10-27 13:40:00,29.09,29.09,29.06,29.06,23300.0,15.4749,15.4749,15.4589,15.4589,23300.0
2005-10-27 13:50:00,29.06,29.12,29.05,29.1,48000.0,15.4589,15.4908,15.4536,15.4802,48000.0
2005-10-27 14:00:00,29.09,29.1,29.0,29.02,115600.0,15.4749,15.4802,15.427,15.4376,115600.0
2005-10-27 14:10:00,29.02,29.05,29.01,29.04,78400.0,15.4376,15.4536,15.4323,15.4483,78400.0
2005-10-27 14:20:00,29.04,29.05,28.98,28.99,55200.0,15.4483,15.4536,15.4164,15.4217,55200.0
2005-10-27 14:30:00,28.99,29.01,28.96,28.97,103400.0,15.4217,15.4323,15.4057,15.411,103400.0
2005-10-27 14:40:00,28.97,29.1,28.97,29.08,77100.0,15.411,15.4802,15.411,15.4696,77100.0
2005-10-27 14:50:00,29.07,29.09,28.96,28.99,55100.0,15.4642,15.4749,15.4057,15.4217,55100.0
2005-10-27 15:00:00,28.99,29.02,28.96,28.98,74000.0,15.4217,15.4376,15.4057,15.4164,74000.0
2005-10-27 15:10:00,28.98,29.03,28.89,28.9,90900.0,15.4164,15.443,15.3685,15.3738,90900.0
2005-10-27 15:20:00,28.9,28.95,28.89,28.92,169200.0,15.3738,15.4004,15.3685,15.3844,169200.0
2005-10-27 15:30:00,28.93,29.01,28.92,28.97,64400.0,15.3898,15.4323,15.3844,15.411,64400.0
2005-10-27 15:40:00,28.97,29.03,28.97,29.01,157900.0,15.411,15.443,15.411,15.4323,157900.0
2005-10-27 15:50:00,29.01,29.01,28.88,28.94,242500.0,15.4323,15.4323,15.3632,15.3951,242500.0
2005-10-28 09:30:00,29.1,29.11,29.02,29.1,159300.0,15.4802,15.4855,15.4376,15.4802,159300.0
2005-10-28 09:40:00,29.1,29.21,29.09,29.16,138400.0,15.4802,15.5387,15.4749,15.5121,138400.0
2005-10-28 09:50:00,29.16,29.25,29.16,29.19,104100.0,15.5121,15.56,15.5121,15.5281,104100.0
2005-10-28 10:00:00,29.17,29.28,29.17,29.22,114600.0,15.5174,15.5759,15.5174,15.544,114600.0
2005-10-28 10:10:00,29.21,29.27,29.2,29.22,61100.0,15.5387,15.5706,15.5334,15.544,61100.0
2005-10-28 10:20:00,29.2,29.23,29.15,29.17,71100.0,15.5334,15.5493,15.5068,15.5174,71100.0
2005-10-28 10:30:00,29.17,29.18,29.14,29.15,75300.0,15.5174,15.5227,15.5015,15.5068,75300.0
2005-10-28 10:40:00,29.14,29.23,29.11,29.22,199100.0,15.5015,15.5493,15.4855,15.544,199100.0
2005-10-28 10:50:00,29.22,29.28,29.17,29.23,77100.0,15.544,15.5759,15.5174,15.5493,77100.0
2005-10-28 11:00:00,29.22,29.29,29.18,29.18,66900.0,15.544,15.5813,15.5227,15.5227,66900.0
2005-10-28 11:10:00,29.19,29.27,29.18,29.27,128800.0,15.5281,15.5706,15.5227,15.5706,128800.0
2005-10-28 11:20:00,29.28,29.3,29.22,29.3,85700.0,15.5759,15.5866,15.544,15.5866,85700.0
2005-10-28 11:30:00,29.29,29.34,29.24,29.26,97100.0,15.5813,15.6079,15.5547,15.5653,97100.0
2005-10-28 11:40:00,29.25,29.35,29.22,29.31,101500.0,15.56,15.6132,15.544,15.5919,101500.0
2005-10-28 11:50:00,29.31,29.38,29.28,29.35,112000.0,15.5919,15.6291,15.5759,15.6132,112000.0
2005-10-28 12:00:00,29.36,29.38,29.31,29.34,86500.0,15.6185,15.6291,15.5919,15.6079,86500.0
2005-10-28 12:10:00,29.34,29.4,29.34,29.38,48100.0,15.6079,15.6398,15.6079,15.6291,48100.0
2005-10-28 12:20:00,29.38,29.39,29.36,29.37,46700.0,15.6291,15.6345,15.6185,15.6238,46700.0
2005-10-28 12:30:00,29.37,29.37,29.3,29.31,85200.0,15.6238,15.6238,15.5866,15.5919,85200.0
2005-10-28 12:40:00,29.32,29.33,29.27,29.27,98400.0,15.5972,15.6025,15.5706,15.5706,98400.0
2005-10-28 12:50:00,29.28,29.3,29.25,29.25,90800.0,15.5759,15.5866,15.56,15.56,90800.0
2005-10-28 13:00:00,29.25,29.33,29.22,29.3,96100.0,15.56,15.6025,15.544,15.5866,96100.0
2005-10-28 13:10:00,29.3,29.33,29.25,29.29,62000.0,15.5866,15.6025,15.56,15.5813,62000.0
2005-10-28 13:20:00,29.29,29.38,29.26,29.35,72200.0,15.5813,15.6291,15.5653,15.6132,72200.0
2005-10-28 13:30:00,29.35,29.42,29.35,29.37,75200.0,15.6132,15.6504,15.6132,15.6238,75200.0
2005-10-28 13:40:00,29.37,29.38,29.33,29.33,53700.0,15.6238,15.6291,15.6025,15.6025,53700.0
2005-10-28 13:50:00,29.35,29.38,29.33,29.38,59500.0,15.6132,15.6291,15.6025,15.6291,59500.0
2005-10-28 14:00:00,29.38,29.45,29.36,29.39,76900.0,15.6291,15.6664,15.6185,15.6345,76900.0
2005-10-28 14:10:00,29.39,29.45,29.38,29.41,66700.0,15.6345,15.6664,15.6291,15.6451,66700.0
2005-10-28 14:20:00,29.42,29.48,29.4,29.42,69900.0,15.6504,15.6823,15.6398,15.6504,69900.0
2005-10-28 14:30:00,29.43,29.46,29.39,29.39,53600.0,15.6557,15.6717,15.6345,15.6345,53600.0
2005-10-28 14:40:00,29.4,29.44,29.39,29.43,169400.0,15.6398,15.6611,15.6345,15.6557,169400.0
2005-10-28 14:50:00,29.44,29.48,29.41,29.43,109600.0,15.6611,15.6823,15.6451,15.6557,109600.0
2005-10-28 15:00:00,29.44,29.5,29.44,29.46,116800.0,15.6611,15.693,15.6611,15.6717,116800.0
2005-10-28 15:10:00,29.46,29.49,29.45,29.45,68100.0,15.6717,15.6877,15.6664,15.6664,68100.0
2005-10-28 15:20:00,29.46,29.5,29.45,29.45,115700.0,15.6717,15.693,15.6664,15.6664,115700.0
2005-10-28 15:30:00,29.46,29.48,29.43,29.48,114000.0,15.6717,15.6823,15.6557,15.6823,114000.0
2005-10-28 15:40:00,29.48,29.51,29.47,29.5,184600.0,15.6823,15.6983,15.677,15.693,184600.0
2005-10-28 15:50:00,29.51,29.62,29.5,29.56,285400.0,15.6983,15.7568,15.693,15.7249,285400.0
2005-10-31 09:30:00,29.59,29.68,29.59,29.64,207100.0,15.7409,15.7887,15.7409,15.7675,207100.0
2005-10-31 09:40:00,29.64,29.73,29.64,29.68,178900.0,15.7675,15.8153,15.7675,15.7887,178900.0
2005-10-31 09:50:00,29.67,29.79,29.67,29.75,192700.0,15.7834,15.8472,15.7834,15.826,192700.0
2005-10-31 10:00:00,29.75,29.8,29.75,29.79,186400.0,15.826,15.8526,15.826,15.8472,186400.0
2005-10-31 10:10:00,29.79,29.82,29.77,29.79,240000.0,15.8472,15.8632,15.8366,15.8472,240000.0
2005-10-31 10:20:00,29.79,29.8,29.77,29.77,97500.0,15.8472,15.8526,15.8366,15.8366,97500.0
2005-10-31 10:30:00,29.77,29.78,29.72,29.75,75500.0,15.8366,15.8419,15.81,15.826,75500.0
2005-10-31 10:40:00,29.75,29.77,29.74,29.76,68500.0,15.826,15.8366,15.8206,15.8313,68500.0
2005-10-31 10:50:00,29.77,29.78,29.74,29.74,62000.0,15.8366,15.8419,15.8206,15.8206,62000.0
2005-10-31 11:00:00,29.74,29.8,29.74,29.77,189000.0,15.8206,15.8526,15.8206,15.8366,189000.0
2005-10-31 11:10:00,29.77,29.77,29.73,29.75,88800.0,15.8366,15.8366,15.8153,15.826,88800.0
2005-10-31 11:20:00,29.74,29.76,29.73,29.74,317200.0,15.8206,15.8313,15.8153,15.8206,317200.0
2005-10-31 11:30:00,29.74,29.74,29.68,29.68,69800.0,15.8206,15.8206,15.7887,15.7887,69800.0
2005-10-31 11:40:00,29.68,29.7,29.67,29.69,76200.0,15.7887,15.7994,15.7834,15.7941,76200.0
2005-10-31 11:50:00,29.69,29.7,29.67,29.67,27500.0,15.7941,15.7994,15.7834,15.7834,27500.0
2005-10-31 12:00:00,29.68,29.71,29.67,29.71,81500.0,15.7887,15.8047,15.7834,15.8047,81500.0
2005-10-31 12:10:00,29.7,29.71,29.66,29.67,41100.0,15.7994,15.8047,15.7781,15.7834,41100.0
2005-10-31 12:20:00,29.66,29.7,29.66,29.67,85100.0,15.7781,15.7994,15.7781,15.7834,85100.0
2005-10-31 12:30:00,29.68,29.68,29.63,29.64,85700.0,15.7887,15.7887,15.7621,15.7675,85700.0
2005-10-31 12:40:00,29.64,29.65,29.62,29.65,24400.0,15.7675,15.7728,15.7568,15.7728,24400.0
2005-10-31 12:50:00,29.64,29.65,29.63,29.64,55400.0,15.7675,15.7728,15.7621,15.7675,55400.0
2005-10-31 13:00:00,29.64,29.67,29.63,29.65,117400.0,15.7675,15.7834,15.7621,15.7728,117400.0
2005-10-31 13:10:00,29.65,29.69,29.65,29.67,61400.0,15.7728,15.7941,15.7728,15.7834,61400.0
2005-10-31 13:20:00,29.66,29.69,29.66,29.68,44200.0,15.7781,15.7941,15.7781,15.7887,44200.0
2005-10-31 13:30:00,29.67,29.69,29.64,29.66,56100.0,15.7834,15.7941,15.7675,15.7781,56100.0
2005-10-31 13:40:00,29.66,29.67,29.63,29.63,118400.0,15.7781,15.7834,15.7621,15.7621,118400.0
2005-10-31 13:50:00,29.63,29.67,29.63,29.65,58600.0,15.7621,15.7834,15.7621,15.7728,58600.0
2005-10-31 14:00:00,29.65,29.7,29.63,29.67,84400.0,15.7728,15.7994,15.7621,15.7834,84400.0
2005-10-31 14:10:00,29.67,29.69,29.64,29.69,102900.0,15.7834,15.7941,15.7675,15.7941,102900.0
2005-10-31 14:20:00,29.69,29.69,29.65,29.66,48400.0,15.7941,15.7941,15.7728,15.7781,48400.0
2005-10-31 14:30:00,29.67,29.69,29.63,29.64,286300.0,15.7834,15.7941,15.7621,15.7675,286300.0
2005-10-31 14:40:00,29.63,29.69,29.63,29.65,74900.0,15.7621,15.7941,15.7621,15.7728,74900.0
2005-10-31 14:50:00,29.64,29.75,29.64,29.75,93300.0,15.7675,15.826,15.7675,15.826,93300.0
2005-10-31 15:00:00,29.74,29.75,29.7,29.72,140900.0,15.8206,15.826,15.7994,15.81,140900.0
2005-10-31 15:10:00,29.72,29.76,29.7,29.76,178600.0,15.81,15.8313,15.7994,15.8313,178600.0
2005-10-31 15:20:00,29.75,29.78,29.71,29.72,183900.0,15.826,15.8419,15.8047,15.81,183900.0
2005-10-31 15:30:00,29.72,29.72,29.69,29.7,219400.0,15.81,15.81,15.7941,15.7994,219400.0
2005-10-31 15:40:00,29.71,29.71,29.68,29.68,167500.0,15.8047,15.8047,15.7887,15.7887,167500.0
2005-10-31 15:50:00,29.68,29.68,29.57,29.58,297400.0,15.7887,15.7887,15.7302,15.7355,297400.0
2005-11-01 09:30:00,29.45,29.59,29.42,29.48,278600.0,15.6664,15.7409,15.6504,15.6823,278600.0
2005-11-01 09:40:00,29.49,29.49,29.17,29.2,323400.0,15.6877,15.6877,15.5174,15.5334,323400.0
2005-11-01 09:50:00,29.2,29.23,29.16,29.21,122700.0,15.5334,15.5493,15.5121,15.5387,122700.0
2005-11-01 10:00:00,29.22,29.26,29.17,29.2,114600.0,15.544,15.5653,15.5174,15.5334,114600.0
2005-11-01 10:10:00,29.2,29.27,29.14,29.18,187400.0,15.5334,15.5706,15.5015,15.5227,187400.0
2005-11-01 10:20:00,29.18,29.27,29.18,29.27,289100.0,15.5227,15.5706,15.5227,15.5706,289100.0
2005-11-01 10:30:00,29.28,29.34,29.28,29.31,82400.0,15.5759,15.6079,15.5759,15.5919,82400.0
2005-11-01 10:40:00,29.31,29.41,29.31,29.36,139300.0,15.5919,15.6451,15.5919,15.6185,139300.0
2005-11-01 10:50:00,29.36,29.4,29.36,29.39,51300.0,15.6185,15.6398,15.6185,15.6345,51300.0
2005-11-01 11:00:00,29.39,29.45,29.38,29.4,80300.0,15.6345,15.6664,15.6291,15.6398,80300.0
2005-11-01 11:10:00,29.41,29.44,29.39,29.39,83700.0,15.6451,15.6611,15.6345,15.6345,83700.0
2005-11-01 11:20:00,29.4,29.42,29.4,29.4,79200.0,15.6398,15.6504,15.6398,15.6398,79200.0
2005-11-01 11:30:00,29.4,29.44,29.39,29.43,65900.0,15.6398,15.6611,15.6345,15.6557,65900.0
2005-11-01 11:40:00,29.43,29.43,29.38,29.42,58300.0,15.6557,15.6557,15.6291,15.6504,58300.0
2005-11-01 11:50:00,29.42,29.5,29.42,29.49,57000.0,15.6504,15.693,15.6504,15.6877,57000.0
2005-11-01 12:00:00,29.5,29.51,29.48,29.49,39800.0,15.693,15.6983,15.6823,15.6877,39800.0
2005-11-01 12:10:00,29.5,29.5,29.45,29.48,40200.0,15.693,15.693,15.6664,15.6823,40200.0
2005-11-01 12:20:00,29.49,29.52,29.47,29.47,33400.0,15.6877,15.7036,15.677,15.677,33400.0
2005-11-01 12:30:00,29.47,29.48,29.43,29.44,77700.0,15.677,15.6823,15.6557,15.6611,77700.0
2005-11-01 12:40:00,29.44,29.46,29.44,29.46,21500.0,15.6611,15.6717,15.6611,15.6717,21500.0
2005-11-01 12:50:00,29.45,29.46,29.39,29.4,42500.0,15.6664,15.6717,15.6345,15.6398,42500.0
2005-11-01 13:00:00,29.4,29.41,29.38,29.38,139300.0,15.6398,15.6451,15.6291,15.6291,139300.0
2005-11-01 13:10:00,29.39,29.41,29.36,29.37,47800.0,15.6345,15.6451,15.6185,15.6238,47800.0
2005-11-01 13:20:00,29.37,29.37,29.33,29.34,25600.0,15.6238,15.6238,15.6025,15.6079,25600.0
2005-11-01 13:30:00,29.33,29.36,29.31,29.36,43100.0,15.6025,15.6185,15.5919,15.6185,43100.0
2005-11-01 13:40:00,29.35,29.37,29.33,29.37,52900.0,15.6132,15.6238,15.6025,15.6238,52900.0
2005-11-01 13:50:00,29.37,29.4,29.37,29.4,55800.0,15.6238,15.6398,15.6238,15.6398,55800.0
2005-11-01 14:00:00,29.4,29.4,29.38,29.39,27800.0,15.6398,15.6398,15.6291,15.6345,27800.0
2005-11-01 14:10:00,29.39,29.4,29.34,29.4,79300.0,15.6345,15.6398,15.6079,15.6398,79300.0
2005-11-01 14:20:00,29.4,29.4,29.36,29.4,295100.0,15.6398,15.6398,15.6185,15.6398,295100.0
2005-11-01 14:30:00,29.4,29.42,29.27,29.29,116700.0,15.6398,15.6504,15.5706,15.5813,116700.0
2005-11-01 14:40:00,29.29,29.34,29.25,29.31,88300.0,15.5813,15.6079,15.56,15.5919,88300.0
2005-11-01 14:50:00,29.3,29.33,29.28,29.29,59200.0,15.5866,15.6025,15.5759,15.5813,59200.0
2005-11-01 15:00:00,29.29,29.35,29.29,29.32,83800.0,15.5813,15.6132,15.5813,15.5972,83800.0
2005-11-01 15:10:00,29.33,29.36,29.31,29.33,69400.0,15.6025,15.6185,15.5919,15.6025,69400.0
2005-11-01 15:20:00,29.32,29.39,29.31,29.33,50000.0,15.5972,15.6345,15.5919,15.6025,50000.0
2005-11-01 15:30:00,29.34,29.4,29.32,29.4,135300.0,15.6079,15.6398,15.5972,15.6398,135300.0
2005-11-01 15:40:00,29.39,29.41,29.31,29.31,322700.0,15.6345,15.6451,15.5919,15.5919,322700.0
2005-11-01 15:50:00,29.32,29.36,29.31,29.36,186500.0,15.5972,15.6185,15.5919,15.6185,186500.0
2005-11-02 09:30:00,29.25,29.4,29.25,29.37,128000.0,15.56,15.6398,15.56,15.6238,128000.0
2005-11-02 09:40:00,29.38,29.52,29.37,29.49,163900.0,15.6291,15.7036,15.6238,15.6877,163900.0
2005-11-02 09:50:00,29.49,29.56,29.48,29.55,131000.0,15.6877,15.7249,15.6823,15.7196,131000.0
2005-11-02 10:00:00,29.55,29.6,29.53,29.53,96200.0,15.7196,15.7462,15.7089,15.7089,96200.0
2005-11-02 10:10:00,29.54,29.55,29.49,29.54,159000.0,15.7143,15.7196,15.6877,15.7143,159000.0
2005-11-02 10:20:00,29.54,29.6,29.53,29.55,83900.0,15.7143,15.7462,15.7089,15.7196,83900.0
2005-11-02 10:30:00,29.54,29.55,29.5,29.5,71200.0,15.7143,15.7196,15.693,15.693,71200.0
2005-11-02 10:40:00,29.49,29.54,29.48,29.52,47700.0,15.6877,15.7143,15.6823,15.7036,47700.0
2005-11-02 10:50:00,29.52,29.52,29.45,29.5,49300.0,15.7036,15.7036,15.6664,15.693,49300.0
2005-11-02 11:00:00,29.51,29.55,29.48,29.49,87700.0,15.6983,15.7196,15.6823,15.6877,87700.0
2005-11-02 11:10:00,29.49,29.55,29.48,29.53,94200.0,15.6877,15.7196,15.6823,15.7089,94200.0
2005-11-02 11:20:00,29.53,29.53,29.47,29.5,79800.0,15.7089,15.7089,15.677,15.693,79800.0
2005-11-02 11:30:00,29.5,29.53,29.48,29.49,66600.0,15.693,15.7089,15.6823,15.6877,66600.0
2005-11-02 11:40:00,29.49,29.52,29.49,29.5,81200.0,15.6877,15.7036,15.6877,15.693,81200.0
2005-11-02 11:50:00,29.5,29.52,29.49,29.5,56100.0,15.693,15.7036,15.6877,15.693,56100.0
2005-11-02 12:00:00,29.5,29.51,29.44,29.44,56700.0,15.693,15.6983,15.6611,15.6611,56700.0
2005-11-02 12:10:00,29.45,29.45,29.39,29.4,77300.0,15.6664,15.6664,15.6345,15.6398,77300.0
2005-11-02 12:20:00,29.4,29.42,29.4,29.41,75100.0,15.6398,15.6504,15.6398,15.6451,75100.0
2005-11-02 12:30:00,29.41,29.41,29.38,29.4,38500.0,15.6451,15.6451,15.6291,15.6398,38500.0
2005-11-02 12:40:00,29.4,29.5,29.39,29.49,145100.0,15.6398,15.693,15.6345,15.6877,145100.0
2005-11-02 12:50:00,29.5,29.53,29.44,29.48,199000.0,15.693,15.7089,15.6611,15.6823,199000.0
2005-11-02 13:00:00,29.49,29.54,29.44,29.45,46700.0,15.6877,15.7143,15.6611,15.6664,46700.0
2005-11-02 13:10:00,29.45,29.46,29.4,29.42,151100.0,15.6664,15.6717,15.6398,15.6504,151100.0
2005-11-02 13:20:00,29.41,29.44,29.39,29.39,75600.0,15.6451,15.6611,15.6345,15.6345,75600.0
2005-11-02 13:30:00,29.38,29.4,29.38,29.38,38800.0,15.6291,15.6398,15.6291,15.6291,38800.0
2005-11-02 13:40:00,29.39,29.42,29.38,29.4,78000.0,15.6345,15.6504,15.6291,15.6398,78000.0
2005-11-02 13:50:00,29.4,29.43,29.39,29.41,90200.0,15.6398,15.6557,15.6345,15.6451,90200.0
2005-11-02 14:00:00,29.41,29.41,29.33,29.33,144200.0,15.6451,15.6451,15.6025,15.6025,144200.0
2005-11-02 14:10:00,29.34,29.38,29.32,29.35,133600.0,15.6079,15.6291,15.5972,15.6132,133600.0
2005-11-02 14:20:00,29.35,29.36,29.32,29.34,51800.0,15.6132,15.6185,15.5972,15.6079,51800.0
2005-11-02 14:30:00,29.35,29.35,29.32,29.32,51200.0,15.6132,15.6132,15.5972,15.5972,51200.0
2005-11-02 14:40:00,29.33,29.34,29.29,29.32,131000.0,15.6025,15.6079,15.5813,15.5972,131000.0
2005-11-02 14:50:00,29.33,29.34,29.29,29.32,82800.0,15.6025,15.6079,15.5813,15.5972,82800.0
2005-11-02 15:00:00,29.32,29.34,29.29,29.3,158500.0,15.5972,15.6079,15.5813,15.5866,158500.0
2005-11-02 15:10:00,29.3,29.31,29.29,29.3,152900.0,15.5866,15.5919,15.5813,15.5866,152900.0
2005-11-02 15:20:00,29.3,29.31,29.25,29.28,269400.0,15.5866,15.5919,15.56,15.5759,269400.0
2005-11-02 15:30:00,29.29,29.3,29.23,29.29,144700.0,15.5813,15.5866,15.5493,15.5813,144700.0
2005-11-02 15:40:00,29.29,29.3,29.26,29.3,179000.0,15.5813,15.5866,15.5653,15.5866,179000.0
2005-11-02 15:50:00,29.3,29.3,29.18,29.21,304200.0,15.5866,15.5866,15.5227,15.5387,304200.0
2005-11-03 09:30:00,29.34,29.34,29.25,29.29,119800.0,15.6079,15.6079,15.56,15.5813,119800.0
2005-11-03 09:40:00,29.28,29.4,29.27,29.36,86600.0,15.5759,15.6398,15.5706,15.6185,86600.0
2005-11-03 09:50:00,29.37,29.37,29.32,29.36,431500.0,15.6238,15.6238,15.5972,15.6185,431500.0
2005-11-03 10:00:00,29.36,29.37,29.27,29.3,304600.0,15.6185,15.6238,15.5706,15.5866,304600.0
2005-11-03 10:10:00,29.3,29.3,29.15,29.15,230400.0,15.5866,15.5866,15.5068,15.5068,230400.0
2005-11-03 10:20:00,29.15,29.21,29.13,29.2,120100.0,15.5068,15.5387,15.4962,15.5334,120100.0
2005-11-03 10:30:00,29.21,29.28,29.16,29.23,109100.0,15.5387,15.5759,15.5121,15.5493,109100.0
2005-11-03 10:40:00,29.22,29.25,29.15,29.15,73400.0,15.544,15.56,15.5068,15.5068,73400.0
2005-11-03 10:50:00,29.14,29.17,29.12,29.15,55100.0,15.5015,15.5174,15.4908,15.5068,55100.0
2005-11-03 11:00:00,29.14,29.19,29.14,29.15,178500.0,15.5015,15.5281,15.5015,15.5068,178500.0
2005-11-03 11:10:00,29.15,29.2,29.14,29.17,178300.0,15.5068,15.5334,15.5015,15.5174,178300.0
2005-11-03 11:20:00,29.16,29.18,29.08,29.09,111000.0,15.5121,15.5227,15.4696,15.4749,111000.0
2005-11-03 11:30:00,29.1,29.14,29.1,29.14,130300.0,15.4802,15.5015,15.4802,15.5015,130300.0
2005-11-03 11:40:00,29.13,29.14,28.98,29.01,297900.0,15.4962,15.5015,15.4164,15.4323,297900.0
2005-11-03 11:50:00,29.0,29.02,29.0,29.0,227800.0,15.427,15.4376,15.427,15.427,227800.0
2005-11-03 12:00:00,29.0,29.12,29.0,29.12,88000.0,15.427,15.4908,15.427,15.4908,88000.0
2005-11-03 12:10:00,29.12,29.21,29.12,29.2,154500.0,15.4908,15.5387,15.4908,15.5334,154500.0
2005-11-03 12:20:00,29.21,29.23,29.14,29.14,113000.0,15.5387,15.5493,15.5015,15.5015,113000.0
2005-11-03 12:30:00,29.15,29.15,28.99,28.99,263000.0,15.5068,15.5068,15.4217,15.4217,263000.0
2005-11-03 12:40:00,29.0,29.01,28.99,29.0,80700.0,15.427,15.4323,15.4217,15.427,80700.0
2005-11-03 12:50:00,28.95,29.09,28.95,29.09,125500.0,15.4004,15.4749,15.4004,15.4749,125500.0
2005-11-03 13:00:00,29.09,29.12,29.04,29.07,89300.0,15.4749,15.4908,15.4483,15.4642,89300.0
2005-11-03 13:10:00,29.07,29.1,29.05,29.09,73500.0,15.4642,15.4802,15.4536,15.4749,73500.0
2005-11-03 13:20:00,29.1,29.1,29.08,29.08,94400.0,15.4802,15.4802,15.4696,15.4696,94400.0
2005-11-03 13:30:00,29.08,29.1,29.04,29.05,72600.0,15.4696,15.4802,15.4483,15.4536,72600.0
2005-11-03 13:40:00,29.06,29.08,29.04,29.07,120700.0,15.4589,15.4696,15.4483,15.4642,120700.0
2005-11-03 13:50:00,29.07,29.07,29.03,29.05,87300.0,15.4642,15.4642,15.443,15.4536,87300.0
2005-11-03 14:00:00,29.06,29.1,29.05,29.08,155000.0,15.4589,15.4802,15.4536,15.4696,155000.0
2005-11-03 14:10:00,29.08,29.09,29.04,29.06,45600.0,15.4696,15.4749,15.4483,15.4589,45600.0
2005-11-03 14:20:00,29.07,29.08,28.99,29.03,85600.0,15.4642,15.4696,15.4217,15.443,85600.0
2005-11-03 14:30:00,29.03,29.05,28.99,29.0,74700.0,15.443,15.4536,15.4217,15.427,74700.0
2005-11-03 14:40:00,28.99,29.04,28.96,29.02,100300.0,15.4217,15.4483,15.4057,15.4376,100300.0
2005-11-03 14:50:00,29.02,29.03,28.97,29.01,85100.0,15.4376,15.443,15.411,15.4323,85100.0
2005-11-03 15:00:00,29.0,29.01,28.85,28.86,226300.0,15.427,15.4323,15.3472,15.3525,226300.0
2005-11-03 15:10:00,28.86,28.87,28.79,28.82,243100.0,15.3525,15.3578,15.3153,15.3312,243100.0
2005-11-03 15:20:00,28.82,28.84,28.78,28.82,382300.0,15.3312,15.3419,15.31,15.3312,382300.0
2005-11-03 15:30:00,28.83,28.83,28.69,28.73,463700.0,15.3366,15.3366,15.2621,15.2834,463700.0
2005-11-03 15:40:00,28.73,28.76,28.64,28.64,505900.0,15.2834,15.2993,15.2355,15.2355,505900.0
2005-11-03 15:50:00,28.68,28.8,28.64,28.8,652100.0,15.2568,15.3206,15.2355,15.3206,652100.0
2005-11-04 09:30:00,28.9,28.9,28.75,28.79,175500.0,15.3738,15.3738,15.294,15.3153,175500.0
2005-11-04 09:40:00,28.79,28.8,28.71,28.8,165100.0,15.3153,15.3206,15.2727,15.3206,165100.0
2005-11-04 09:50:00,28.8,28.83,28.77,28.8,126300.0,15.3206,15.3366,15.3046,15.3206,126300.0
2005-11-04 10:00:00,28.8,28.86,28.78,28.81,230500.0,15.3206,15.3525,15.31,15.3259,230500.0
2005-11-04 10:10:00,28.8,28.8,28.68,28.69,131600.0,15.3206,15.3206,15.2568,15.2621,131600.0
2005-11-04 10:20:00,28.69,28.78,28.69,28.77,99400.0,15.2621,15.31,15.2621,15.3046,99400.0
2005-11-04 10:30:00,28.78,28.78,28.73,28.74,82200.0,15.31,15.31,15.2834,15.2887,82200.0
2005-11-04 10:40:00,28.73,28.78,28.71,28.71,118700.0,15.2834,15.31,15.2727,15.2727,118700.0
2005-11-04 10:50:00,28.71,28.75,28.68,28.74,150800.0,15.2727,15.294,15.2568,15.2887,150800.0
2005-11-04 11:00:00,28.73,28.79,28.73,28.78,112700.0,15.2834,15.3153,15.2834,15.31,112700.0
2005-11-04 11:10:00,28.78,28.82,28.77,28.82,183000.0,15.31,15.3312,15.3046,15.3312,183000.0
2005-11-04 11:20:00,28.81,28.83,28.8,28.82,69200.0,15.3259,15.3366,15.3206,15.3312,69200.0
2005-11-04 11:30:00,28.81,28.84,28.76,28.77,105000.0,15.3259,15.3419,15.2993,15.3046,105000.0
2005-11-04 11:40:00,28.77,28.8,28.73,28.78,113600.0,15.3046,15.3206,15.2834,15.31,113600.0
2005-11-04 11:50:00,28.79,28.8,28.77,28.8,196300.0,15.3153,15.3206,15.3046,15.3206,196300.0
2005-11-04 12:00:00,28.8,28.8,28.75,28.76,88400.0,15.3206,15.3206,15.294,15.2993,88400.0
2005-11-04 12:10:00,28.76,28.77,28.74,28.74,104400.0,15.2993,15.3046,15.2887,15.2887,104400.0
2005-11-04 12:20:00,28.75,28.78,28.74,28.77,135800.0,15.294,15.31,15.2887,15.3046,135800.0
2005-11-04 12:30:00,28.77,28.78,28.72,28.74,109500.0,15.3046,15.31,15.278,15.2887,109500.0
2005-11-04 12:40:00,28.74,28.74,28.71,28.72,97000.0,15.2887,15.2887,15.2727,15.278,97000.0
2005-11-04 12:50:00,28.73,28.74,28.72,28.72,63100.0,15.2834,15.2887,15.278,15.278,63100.0
2005-11-04 13:00:00,28.73,28.74,28.7,28.7,66000.0,15.2834,15.2887,15.2674,15.2674,66000.0
2005-11-04 13:10:00,28.69,28.7,28.64,28.66,164400.0,15.2621,15.2674,15.2355,15.2461,164400.0
2005-11-04 13:20:00,28.65,28.75,28.64,28.75,77700.0,15.2408,15.294,15.2355,15.294,77700.0
2005-11-04 13:30:00,28.74,28.75,28.71,28.71,66200.0,15.2887,15.294,15.2727,15.2727,66200.0
2005-11-04 13:40:00,28.72,28.72,28.69,28.69,63400.0,15.278,15.278,15.2621,15.2621,63400.0
2005-11-04 13:50:00,28.69,28.72,28.66,28.66,56600.0,15.2621,15.278,15.2461,15.2461,56600.0
2005-11-04 14:00:00,28.67,28.7,28.63,28.7,83300.0,15.2514,15.2674,15.2302,15.2674,83300.0
2005-11-04 14:10:00,28.7,28.7,28.68,28.69,110900.0,15.2674,15.2674,15.2568,15.2621,110900.0
2005-11-04 14:20:00,28.7,28.8,28.7,28.73,155800.0,15.2674,15.3206,15.2674,15.2834,155800.0
2005-11-04 14:30:00,28.73,28.73,28.67,28.68,94700.0,15.2834,15.2834,15.2514,15.2568,94700.0
2005-11-04 14:40:00,28.68,28.7,28.67,28.67,88000.0,15.2568,15.2674,15.2514,15.2514,88000.0
2005-11-04 14:50:00,28.67,28.71,28.66,28.69,100400.0,15.2514,15.2727,15.2461,15.2621,100400.0
2005-11-04 15:00:00,28.7,28.7,28.6,28.6,143400.0,15.2674,15.2674,15.2142,15.2142,143400.0
2005-11-04 15:10:00,28.62,28.62,28.57,28.59,306400.0,15.2248,15.2248,15.1982,15.2089,306400.0
2005-11-04 15:20:00,28.58,28.6,28.58,28.58,220100.0,15.2036,15.2142,15.2036,15.2036,220100.0
2005-11-04 15:30:00,28.58,28.6,28.54,28.6,487900.0,15.2036,15.2142,15.1823,15.2142,487900.0
2005-11-04 15:40:00,28.6,28.63,28.59,28.62,487300.0,15.2142,15.2302,15.2089,15.2248,487300.0
2005-11-04 15:50:00,28.61,28.7,28.61,28.68,481300.0,15.2195,15.2674,15.2195,15.2568,481300.0
2005-11-07 09:30:00,28.89,29.0,28.87,28.93,170400.0,15.3685,15.427,15.3578,15.3898,170400.0
2005-11-07 09:40:00,28.91,28.97,28.85,28.96,90400.0,15.3791,15.411,15.3472,15.4057,90400.0
2005-11-07 09:50:00,28.96,29.1,28.96,29.1,201700.0,15.4057,15.4802,15.4057,15.4802,201700.0
2005-11-07 10:00:00,29.11,29.15,29.05,29.11,104200.0,15.4855,15.5068,15.4536,15.4855,104200.0
2005-11-07 10:10:00,29.11,29.13,29.0,29.0,87200.0,15.4855,15.4962,15.427,15.427,87200.0
2005-11-07 10:20:00,29.0,29.03,28.93,28.97,69100.0,15.427,15.443,15.3898,15.411,69100.0
2005-11-07 10:30:00,28.98,29.07,28.97,29.0,73100.0,15.4164,15.4642,15.411,15.427,73100.0
2005-11-07 10:40:00,29.0,29.09,29.0,29.03,75800.0,15.427,15.4749,15.427,15.443,75800.0
2005-11-07 10:50:00,29.02,29.1,28.99,29.08,47900.0,15.4376,15.4802,15.4217,15.4696,47900.0
2005-11-07 11:00:00,29.09,29.12,29.06,29.06,88200.0,15.4749,15.4908,15.4589,15.4589,88200.0
2005-11-07 11:10:00,29.06,29.13,29.03,29.11,102500.0,15.4589,15.4962,15.443,15.4855,102500.0
2005-11-07 11:20:00,29.1,29.11,29.08,29.08,60900.0,15.4802,15.4855,15.4696,15.4696,60900.0
2005-11-07 11:30:00,29.08,29.18,29.04,29.12,90400.0,15.4696,15.5227,15.4483,15.4908,90400.0
2005-11-07 11:40:00,29.12,29.14,29.1,29.13,55100.0,15.4908,15.5015,15.4802,15.4962,55100.0
2005-11-07 11:50:00,29.12,29.24,29.12,29.24,130800.0,15.4908,15.5547,15.4908,15.5547,130800.0
2005-11-07 12:00:00,29.24,29.28,29.24,29.25,72300.0,15.5547,15.5759,15.5547,15.56,72300.0
2005-11-07 12:10:00,29.25,29.28,29.24,29.27,154700.0,15.56,15.5759,15.5547,15.5706,154700.0
2005-11-07 12:20:00,29.27,29.29,29.24,29.26,70400.0,15.5706,15.5813,15.5547,15.5653,70400.0
2005-11-07 12:30:00,29.26,29.27,29.18,29.18,82500.0,15.5653,15.5706,15.5227,15.5227,82500.0
2005-11-07 12:40:00,29.19,29.19,29.13,29.18,66000.0,15.5281,15.5281,15.4962,15.5227,66000.0
2005-11-07 12:50:00,29.19,29.22,29.17,29.21,32600.0,15.5281,15.544,15.5174,15.5387,32600.0
2005-11-07 13:00:00,29.21,29.22,29.19,29.19,61900.0,15.5387,15.544,15.5281,15.5281,61900.0
2005-11-07 13:10:00,29.19,29.2,29.16,29.19,34300.0,15.5281,15.5334,15.5121,15.5281,34300.0
2005-11-07 13:20:00,29.19,29.21,29.19,29.2,90600.0,15.5281,15.5387,15.5281,15.5334,90600.0
2005-11-07 13:30:00,29.2,29.24,29.2,29.23,111100.0,15.5334,15.5547,15.5334,15.5493,111100.0
2005-11-07 13:40:00,29.23,29.25,29.21,29.22,47000.0,15.5493,15.56,15.5387,15.544,47000.0
2005-11-07 13:50:00,29.23,29.25,29.17,29.2,80800.0,15.5493,15.56,15.5174,15.5334,80800.0
2005-11-07 14:00:00,29.18,29.21,29.14,29.2,50800.0,15.5227,15.5387,15.5015,15.5334,50800.0
2005-11-07 14:10:00,29.2,29.27,29.2,29.24,82300.0,15.5334,15.5706,15.5334,15.5547,82300.0
2005-11-07 14:20:00,29.26,29.28,29.22,29.27,71400.0,15.5653,15.5759,15.544,15.5706,71400.0
2005-11-07 14:30:00,29.26,29.29,29.25,29.28,114600.0,15.5653,15.5813,15.56,15.5759,114600.0
2005-11-07 14:40:00,29.28,29.3,29.27,29.27,82700.0,15.5759,15.5866,15.5706,15.5706,82700.0
2005-11-07 14:50:00,29.27,29.28,29.24,29.25,83300.0,15.5706,15.5759,15.5547,15.56,83300.0
2005-11-07 15:00:00,29.25,29.25,29.19,29.22,98600.0,15.56,15.56,15.5281,15.544,98600.0
2005-11-07 15:10:00,29.21,29.21,29.12,29.13,135800.0,15.5387,15.5387,15.4908,15.4962,135800.0
2005-11-07 15:20:00,29.13,29.14,28.95,29.0,213000.0,15.4962,15.5015,15.4004,15.427,213000.0
2005-11-07 15:30:00,29.0,29.08,28.99,29.0,280800.0,15.427,15.4696,15.4217,15.427,280800.0
2005-11-07 15:40:00,29.01,29.11,28.99,29.08,319000.0,15.4323,15.4855,15.4217,15.4696,319000.0
2005-11-07 15:50:00,29.08,29.1,29.06,29.08,201900.0,15.4696,15.4802,15.4589,15.4696,201900.0
2005-11-08 09:30:00,29.09,29.09,28.97,29.09,194700.0,15.4749,15.4749,15.411,15.4749,194700.0
2005-11-08 09:40:00,29.09,29.2,29.08,29.18,85300.0,15.4749,15.5334,15.4696,15.5227,85300.0
2005-11-08 09:50:00,29.18,29.25,29.14,29.25,110700.0,15.5227,15.56,15.5015,15.56,110700.0
2005-11-08 10:00:00,29.25,29.25,29.15,29.21,91700.0,15.56,15.56,15.5068,15.5387,91700.0
2005-11-08 10:10:00,29.22,29.3,29.21,29.23,112900.0,15.544,15.5866,15.5387,15.5493,112900.0
2005-11-08 10:20:00,29.23,29.23,29.1,29.12,69500.0,15.5493,15.5493,15.4802,15.4908,69500.0
2005-11-08 10:30:00,29.13,29.17,29.12,29.15,75500.0,15.4962,15.5174,15.4908,15.5068,75500.0
2005-11-08 10:40:00,29.16,29.22,29.15,29.19,50300.0,15.5121,15.544,15.5068,15.5281,50300.0
2005-11-08 10:50:00,29.2,29.23,29.18,29.21,51000.0,15.5334,15.5493,15.5227,15.5387,51000.0
2005-11-08 11:00:00,29.2,29.24,29.19,29.21,80300.0,15.5334,15.5547,15.5281,15.5387,80300.0
2005-11-08 11:10:00,29.21,29.29,29.18,29.28,90800.0,15.5387,15.5813,15.5227,15.5759,90800.0
2005-11-08 11:20:00,29.29,29.3,29.22,29.24,69800.0,15.5813,15.5866,15.544,15.5547,69800.0
2005-11-08 11:30:00,29.24,29.26,29.2,29.21,51400.0,15.5547,15.5653,15.5334,15.5387,51400.0
2005-11-08 11:40:00,29.2,29.25,29.17,29.25,60100.0,15.5334,15.56,15.5174,15.56,60100.0
2005-11-08 11:50:00,29.25,29.7,29.23,29.26,77500.0,15.56,15.7994,15.5493,15.5653,77500.0
2005-11-08 12:00:00,29.26,29.28,29.25,29.28,52600.0,15.5653,15.5759,15.56,15.5759,52600.0
2005-11-08 12:10:00,29.28,29.31,29.27,29.3,62900.0,15.5759,15.5919,15.5706,15.5866,62900.0
2005-11-08 12:20:00,29.31,29.33,29.28,29.31,74100.0,15.5919,15.6025,15.5759,15.5919,74100.0
2005-11-08 12:30:00,29.31,29.33,29.3,29.31,55600.0,15.5919,15.6025,15.5866,15.5919,55600.0
2005-11-08 12:40:00,29.31,29.33,29.3,29.32,54500.0,15.5919,15.6025,15.5866,15.5972,54500.0
2005-11-08 12:50:00,29.33,29.33,29.22,29.27,73900.0,15.6025,15.6025,15.544,15.5706,73900.0
2005-11-08 13:00:00,29.28,29.28,29.21,29.22,46100.0,15.5759,15.5759,15.5387,15.544,46100.0
2005-11-08 13:10:00,29.2,29.24,29.19,29.21,58100.0,15.5334,15.5547,15.5281,15.5387,58100.0
2005-11-08 13:20:00,29.21,29.24,29.19,29.22,73500.0,15.5387,15.5547,15.5281,15.544,73500.0
2005-11-08 13:30:00,29.22,29.24,29.2,29.23,37200.0,15.544,15.5547,15.5334,15.5493,37200.0
2005-11-08 13:40:00,29.23,29.26,29.21,29.24,67400.0,15.5493,15.5653,15.5387,15.5547,67400.0
2005-11-08 13:50:00,29.24,29.3,29.22,29.3,38800.0,15.5547,15.5866,15.544,15.5866,38800.0
2005-11-08 14:00:00,29.29,29.36,29.28,29.35,75100.0,15.5813,15.6185,15.5759,15.6132,75100.0
2005-11-08 14:10:00,29.35,29.36,29.33,29.34,43200.0,15.6132,15.6185,15.6025,15.6079,43200.0
2005-11-08 14:20:00,29.34,29.34,29.31,29.33,48300.0,15.6079,15.6079,15.5919,15.6025,48300.0
2005-11-08 14:30:00,29.32,29.33,29.29,29.29,40900.0,15.5972,15.6025,15.5813,15.5813,40900.0
2005-11-08 14:40:00,29.29,29.31,29.26,29.27,66400.0,15.5813,15.5919,15.5653,15.5706,66400.0
2005-11-08 14:50:00,29.27,29.3,29.26,29.3,52100.0,15.5706,15.5866,15.5653,15.5866,52100.0
2005-11-08 15:00:00,29.3,29.31,29.27,29.29,69000.0,15.5866,15.5919,15.5706,15.5813,69000.0
2005-11-08 15:10:00,29.3,29.37,29.29,29.36,65400.0,15.5866,15.6238,15.5813,15.6185,65400.0
2005-11-08 15:20:00,29.37,29.37,29.26,29.28,157400.0,15.6238,15.6238,15.5653,15.5759,157400.0
2005-11-08 15:30:00,29.28,29.28,29.23,29.26,155400.0,15.5759,15.5759,15.5493,15.5653,155400.0
2005-11-08 15:40:00,29.26,29.27,29.18,29.18,120200.0,15.5653,15.5706,15.5227,15.5227,120200.0
2005-11-08 15:50:00,29.18,29.2,29.17,29.2,276800.0,15.5227,15.5334,15.5174,15.5334,276800.0
2005-11-09 09:30:00,29.2,29.25,29.17,29.2,224600.0,15.5334,15.56,15.5174,15.5334,224600.0
2005-11-09 09:40:00,29.21,29.26,29.2,29.23,229000.0,15.5387,15.5653,15.5334,15.5493,229000.0
2005-11-09 09:50:00,29.23,29.27,29.19,29.27,120700.0,15.5493,15.5706,15.5281,15.5706,120700.0
2005-11-09 10:00:00,29.27,29.35,29.27,29.34,123400.0,15.5706,15.6132,15.5706,15.6079,123400.0
2005-11-09 10:10:00,29.34,29.44,29.33,29.44,77200.0,15.6079,15.6611,15.6025,15.6611,77200.0
2005-11-09 10:20:00,29.45,29.48,29.45,29.48,93700.0,15.6664,15.6823,15.6664,15.6823,93700.0
2005-11-09 10:30:00,29.48,29.58,29.47,29.56,143100.0,15.6823,15.7355,15.677,15.7249,143100.0
2005-11-09 10:40:00,29.57,29.57,29.51,29.53,111500.0,15.7302,15.7302,15.6983,15.7089,111500.0
2005-11-09 10:50:00,29.54,29.57,29.49,29.52,60800.0,15.7143,15.7302,15.6877,15.7036,60800.0
2005-11-09 11:00:00,29.5,29.55,29.45,29.55,102000.0,15.693,15.7196,15.6664,15.7196,102000.0
2005-11-09 11:10:00,29.52,29.55,29.48,29.55,121900.0,15.7036,15.7196,15.6823,15.7196,121900.0
2005-11-09 11:20:00,29.55,29.56,29.52,29.52,87800.0,15.7196,15.7249,15.7036,15.7036,87800.0
2005-11-09 11:30:00,29.53,29.55,29.51,29.51,112900.0,15.7089,15.7196,15.6983,15.6983,112900.0
2005-11-09 11:40:00,29.52,29.55,29.49,29.54,73600.0,15.7036,15.7196,15.6877,15.7143,73600.0
2005-11-09 11:50:00,29.54,29.56,29.5,29.52,64600.0,15.7143,15.7249,15.693,15.7036,64600.0
2005-11-09 12:00:00,29.51,29.55,29.5,29.55,52200.0,15.6983,15.7196,15.693,15.7196,52200.0
2005-11-09 12:10:00,29.56,29.56,29.5,29.54,56300.0,15.7249,15.7249,15.693,15.7143,56300.0
2005-11-09 12:20:00,29.54,29.66,29.53,29.64,205500.0,15.7143,15.7781,15.7089,15.7675,205500.0
2005-11-09 12:30:00,29.64,29.66,29.58,29.65,76500.0,15.7675,15.7781,15.7355,15.7728,76500.0
2005-11-09 12:40:00,29.66,29.66,29.63,29.63,72900.0,15.7781,15.7781,15.7621,15.7621,72900.0
2005-11-09 12:50:00,29.64,29.67,29.64,29.65,79400.0,15.7675,15.7834,15.7675,15.7728,79400.0
2005-11-09 13:00:00,29.65,29.65,29.63,29.64,72800.0,15.7728,15.7728,15.7621,15.7675,72800.0
2005-11-09 13:10:00,29.63,29.64,29.61,29.63,32900.0,15.7621,15.7675,15.7515,15.7621,32900.0
2005-11-09 13:20:00,29.63,29.65,29.61,29.61,98700.0,15.7621,15.7728,15.7515,15.7515,98700.0
2005-11-09 13:30:00,29.61,29.64,29.61,29.61,76700.0,15.7515,15.7675,15.7515,15.7515,76700.0
2005-11-09 13:40:00,29.61,29.63,29.6,29.63,76100.0,15.7515,15.7621,15.7462,15.7621,76100.0
2005-11-09 13:50:00,29.62,29.62,29.58,29.61,94100.0,15.7568,15.7568,15.7355,15.7515,94100.0
2005-11-09 14:00:00,29.6,29.61,29.54,29.56,60100.0,15.7462,15.7515,15.7143,15.7249,60100.0
2005-11-09 14:10:00,29.55,29.59,29.54,29.56,66300.0,15.7196,15.7409,15.7143,15.7249,66300.0
2005-11-09 14:20:00,29.56,29.59,29.55,29.59,48100.0,15.7249,15.7409,15.7196,15.7409,48100.0
2005-11-09 14:30:00,29.59,29.64,29.58,29.62,101200.0,15.7409,15.7675,15.7355,15.7568,101200.0
2005-11-09 14:40:00,29.64,29.64,29.6,29.6,78300.0,15.7675,15.7675,15.7462,15.7462,78300.0
2005-11-09 14:50:00,29.6,29.6,29.55,29.57,123100.0,15.7462,15.7462,15.7196,15.7302,123100.0
2005-11-09 15:00:00,29.57,29.64,29.56,29.64,90200.0,15.7302,15.7675,15.7249,15.7675,90200.0
2005-11-09 15:10:00,29.64,29.69,29.62,29.66,164200.0,15.7675,15.7941,15.7568,15.7781,164200.0
2005-11-09 15:20:00,29.67,29.68,29.65,29.66,101900.0,15.7834,15.7887,15.7728,15.7781,101900.0
2005-11-09 15:30:00,29.66,29.68,29.65,29.68,142100.0,15.7781,15.7887,15.7728,15.7887,142100.0
2005-11-09 15:40:00,29.67,29.68,29.53,29.65,202600.0,15.7834,15.7887,15.7089,15.7728,202600.0
2005-11-09 15:50:00,29.66,29.66,29.59,29.61,248500.0,15.7781,15.7781,15.7409,15.7515,248500.0
2005-11-10 09:30:00,29.66,29.67,29.6,29.64,97600.0,15.7781,15.7834,15.7462,15.7675,97600.0
2005-11-10 09:40:00,29.64,29.74,29.64,29.72,322900.0,15.7675,15.8206,15.7675,15.81,322900.0
2005-11-10 09:50:00,29.72,29.75,29.68,29.7,117300.0,15.81,15.826,15.7887,15.7994,117300.0
2005-11-10 10:00:00,29.71,29.76,29.71,29.75,115500.0,15.8047,15.8313,15.8047,15.826,115500.0
2005-11-10 10:10:00,29.75,29.75,29.62,29.64,190800.0,15.826,15.826,15.7568,15.7675,190800.0
2005-11-10 10:20:00,29.64,29.69,29.64,29.68,90600.0,15.7675,15.7941,15.7675,15.7887,90600.0
2005-11-10 10:30:00,29.67,29.71,29.65,29.7,88800.0,15.7834,15.8047,15.7728,15.7994,88800.0
2005-11-10 10:40:00,29.7,29.75,29.69,29.75,81100.0,15.7994,15.826,15.7941,15.826,81100.0
2005-11-10 10:50:00,29.75,29.76,29.72,29.75,77300.0,15.826,15.8313,15.81,15.826,77300.0
2005-11-10 11:00:00,29.75,29.8,29.74,29.8,138700.0,15.826,15.8526,15.8206,15.8526,138700.0
2005-11-10 11:10:00,29.78,29.83,29.76,29.77,113100.0,15.8419,15.8685,15.8313,15.8366,113100.0
2005-11-10 11:20:00,29.78,29.79,29.74,29.79,76600.0,15.8419,15.8472,15.8206,15.8472,76600.0
2005-11-10 11:30:00,29.79,29.83,29.76,29.81,93300.0,15.8472,15.8685,15.8313,15.8579,93300.0
2005-11-10 11:40:00,29.8,29.85,29.8,29.85,57100.0,15.8526,15.8792,15.8526,15.8792,57100.0
2005-11-10 11:50:00,29.84,29.89,29.84,29.88,105800.0,15.8738,15.9004,15.8738,15.8951,105800.0
2005-11-10 12:00:00,29.87,29.93,29.86,29.93,64900.0,15.8898,15.9217,15.8845,15.9217,64900.0
2005-11-10 12:10:00,29.92,29.92,29.86,29.89,111600.0,15.9164,15.9164,15.8845,15.9004,111600.0
2005-11-10 12:20:00,29.9,29.93,29.87,29.91,107700.0,15.9058,15.9217,15.8898,15.9111,107700.0
2005-11-10 12:30:00,29.91,29.91,29.87,29.87,76100.0,15.9111,15.9111,15.8898,15.8898,76100.0
2005-11-10 12:40:00,29.87,29.9,29.85,29.9,58000.0,15.8898,15.9058,15.8792,15.9058,58000.0
2005-11-10 12:50:00,29.9,29.92,29.88,29.89,52700.0,15.9058,15.9164,15.8951,15.9004,52700.0
2005-11-10 13:00:00,29.89,29.97,29.89,29.95,119300.0,15.9004,15.943,15.9004,15.9324,119300.0
2005-11-10 13:10:00,29.95,29.95,29.9,29.91,71200.0,15.9324,15.9324,15.9058,15.9111,71200.0
2005-11-10 13:20:00,29.9,29.95,29.89,29.93,99600.0,15.9058,15.9324,15.9004,15.9217,99600.0
2005-11-10 13:30:00,29.93,30.0,29.93,29.99,118200.0,15.9217,15.959,15.9217,15.9536,118200.0
2005-11-10 13:40:00,29.99,30.01,29.97,30.0,153100.0,15.9536,15.9643,15.943,15.959,153100.0
2005-11-10 13:50:00,30.0,30.01,29.97,29.98,403700.0,15.959,15.9643,15.943,15.9483,403700.0
2005-11-10 14:00:00,29.99,30.04,29.99,30.04,198600.0,15.9536,15.9802,15.9536,15.9802,198600.0
2005-11-10 14:10:00,30.04,30.08,30.04,30.07,124800.0,15.9802,16.0015,15.9802,15.9962,124800.0
2005-11-10 14:20:00,30.07,30.1,30.06,30.1,117900.0,15.9962,16.0122,15.9909,16.0122,117900.0
2005-11-10 14:30:00,30.1,30.15,30.09,30.14,136200.0,16.0122,16.0388,16.0068,16.0334,136200.0
2005-11-10 14:40:00,30.15,30.17,30.11,30.11,151300.0,16.0388,16.0494,16.0175,16.0175,151300.0
2005-11-10 14:50:00,30.11,30.15,30.08,30.14,213400.0,16.0175,16.0388,16.0015,16.0334,213400.0
2005-11-10 15:00:00,30.14,30.17,30.12,30.16,134500.0,16.0334,16.0494,16.0228,16.0441,134500.0
2005-11-10 15:10:00,30.15,30.18,30.13,30.15,132100.0,16.0388,16.0547,16.0281,16.0388,132100.0
2005-11-10 15:20:00,30.15,30.16,30.14,30.14,111800.0,16.0388,16.0441,16.0334,16.0334,111800.0
2005-11-10 15:30:00,30.14,30.15,30.13,30.14,167500.0,16.0334,16.0388,16.0281,16.0334,167500.0
2005-11-10 15:40:00,30.14,30.16,30.06,30.09,219100.0,16.0334,16.0441,15.9909,16.0068,219100.0
2005-11-10 15:50:00,30.1,30.2,30.1,30.18,367600.0,16.0122,16.0654,16.0122,16.0547,367600.0
2005-11-11 09:30:00,30.0,30.12,30.0,30.04,211000.0,15.959,16.0228,15.959,15.9802,211000.0
2005-11-11 09:40:00,30.05,30.09,29.99,30.03,99700.0,15.9856,16.0068,15.9536,15.9749,99700.0
2005-11-11 09:50:00,30.02,30.14,30.02,30.11,90500.0,15.9696,16.0334,15.9696,16.0175,90500.0
2005-11-11 10:00:00,30.11,30.13,30.06,30.11,84300.0,16.0175,16.0281,15.9909,16.0175,84300.0
2005-11-11 10:10:00,30.11,30.13,30.07,30.13,105800.0,16.0175,16.0281,15.9962,16.0281,105800.0
2005-11-11 10:20:00,30.12,30.15,30.11,30.15,75500.0,16.0228,16.0388,16.0175,16.0388,75500.0
2005-11-11 10:30:00,30.14,30.16,30.13,30.15,72600.0,16.0334,16.0441,16.0281,16.0388,72600.0
2005-11-11 10:40:00,30.15,30.15,30.1,30.11,67300.0,16.0388,16.0388,16.0122,16.0175,67300.0
2005-11-11 10:50:00,30.11,30.13,30.1,30.13,38700.0,16.0175,16.0281,16.0122,16.0281,38700.0
2005-11-11 11:00:00,30.14,30.16,30.09,30.15,49700.0,16.0334,16.0441,16.0068,16.0388,49700.0
2005-11-11 11:10:00,30.15,30.18,30.13,30.18,94700.0,16.0388,16.0547,16.0281,16.0547,94700.0
2005-11-11 11:20:00,30.18,30.19,30.15,30.19,82700.0,16.0547,16.06,16.0388,16.06,82700.0
2005-11-11 11:30:00,30.19,30.22,30.17,30.21,71700.0,16.06,16.076,16.0494,16.0707,71700.0
2005-11-11 11:40:00,30.21,30.23,30.17,30.22,47800.0,16.0707,16.0813,16.0494,16.076,47800.0
2005-11-11 11:50:00,30.22,30.23,30.2,30.22,30800.0,16.076,16.0813,16.0654,16.076,30800.0
2005-11-11 12:00:00,30.22,30.24,30.12,30.21,114800.0,16.076,16.0866,16.0228,16.0707,114800.0
2005-11-11 12:10:00,30.21,30.23,30.2,30.22,28100.0,16.0707,16.0813,16.0654,16.076,28100.0
2005-11-11 12:20:00,30.22,30.25,30.22,30.23,33700.0,16.076,16.092,16.076,16.0813,33700.0
2005-11-11 12:30:00,30.24,30.25,30.21,30.22,82800.0,16.0866,16.092,16.0707,16.076,82800.0
2005-11-11 12:40:00,30.22,30.25,30.22,30.24,36300.0,16.076,16.092,16.076,16.0866,36300.0
2005-11-11 12:50:00,30.23,30.23,30.17,30.18,32500.0,16.0813,16.0813,16.0494,16.0547,32500.0
2005-11-11 13:00:00,30.17,30.23,30.17,30.2,31300.0,16.0494,16.0813,16.0494,16.0654,31300.0
2005-11-11 13:10:00,30.21,30.23,30.11,30.12,83900.0,16.0707,16.0813,16.0175,16.0228,83900.0
2005-11-11 13:20:00,30.12,30.19,30.11,30.18,41100.0,16.0228,16.06,16.0175,16.0547,41100.0
2005-11-11 13:30:00,30.18,30.22,30.17,30.21,42700.0,16.0547,16.076,16.0494,16.0707,42700.0
2005-11-11 13:40:00,30.21,30.24,30.21,30.23,38500.0,16.0707,16.0866,16.0707,16.0813,38500.0
2005-11-11 13:50:00,30.24,30.24,30.21,30.23,22500.0,16.0866,16.0866,16.0707,16.0813,22500.0
2005-11-11 14:00:00,30.22,30.24,30.22,30.23,37700.0,16.076,16.0866,16.076,16.0813,37700.0
2005-11-11 14:10:00,30.23,30.26,30.23,30.25,88800.0,16.0813,16.0973,16.0813,16.092,88800.0
2005-11-11 14:20:00,30.25,30.28,30.23,30.26,53200.0,16.092,16.1079,16.0813,16.0973,53200.0
2005-11-11 14:30:00,30.26,30.27,30.24,30.25,49000.0,16.0973,16.1026,16.0866,16.092,49000.0
2005-11-11 14:40:00,30.26,30.28,30.22,30.27,57900.0,16.0973,16.1079,16.076,16.1026,57900.0
2005-11-11 14:50:00,30.27,30.29,30.26,30.29,32900.0,16.1026,16.1132,16.0973,16.1132,32900.0
2005-11-11 15:00:00,30.29,30.31,30.27,30.3,45300.0,16.1132,16.1239,16.1026,16.1185,45300.0
2005-11-11 15:10:00,30.29,30.34,30.29,30.33,60600.0,16.1132,16.1398,16.1132,16.1345,60600.0
2005-11-11 15:20:00,30.33,30.34,30.28,30.33,97400.0,16.1345,16.1398,16.1079,16.1345,97400.0
2005-11-11 15:30:00,30.33,30.4,30.33,30.38,135000.0,16.1345,16.1717,16.1345,16.1611,135000.0
2005-11-11 15:40:00,30.39,30.43,30.36,30.36,186200.0,16.1664,16.1877,16.1505,16.1505,186200.0
2005-11-11 15:50:00,30.34,30.36,30.31,30.34,179000.0,16.1398,16.1505,16.1239,16.1398,179000.0
2005-11-14 09:30:00,30.17,30.23,30.14,30.19,432200.0,16.0494,16.0813,16.0334,16.06,432200.0
2005-11-14 09:40:00,30.18,30.24,30.16,30.18,88800.0,16.0547,16.0866,16.0441,16.0547,88800.0
2005-11-14 09:50:00,30.18,30.2,30.06,30.14,124400.0,16.0547,16.0654,15.9909,16.0334,124400.0
2005-11-14 10:00:00,30.14,30.15,30.08,30.1,83300.0,16.0334,16.0388,16.0015,16.0122,83300.0
2005-11-14 10:10:00,30.1,30.18,30.09,30.18,79100.0,16.0122,16.0547,16.0068,16.0547,79100.0
2005-11-14 10:20:00,30.17,30.18,30.11,30.15,58200.0,16.0494,16.0547,16.0175,16.0388,58200.0
2005-11-14 10:30:00,30.15,30.16,30.1,30.14,90300.0,16.0388,16.0441,16.0122,16.0334,90300.0
2005-11-14 10:40:00,30.15,30.19,30.14,30.19,92600.0,16.0388,16.06,16.0334,16.06,92600.0
2005-11-14 10:50:00,30.18,30.19,30.15,30.19,63100.0,16.0547,16.06,16.0388,16.06,63100.0
2005-11-14 11:00:00,30.19,30.19,30.1,30.14,94000.0,16.06,16.06,16.0122,16.0334,94000.0
2005-11-14 11:10:00,30.14,30.21,30.12,30.21,83200.0,16.0334,16.0707,16.0228,16.0707,83200.0
2005-11-14 11:20:00,30.21,30.21,30.17,30.21,31600.0,16.0707,16.0707,16.0494,16.0707,31600.0
2005-11-14 11:30:00,30.2,30.21,30.15,30.16,29700.0,16.0654,16.0707,16.0388,16.0441,29700.0
2005-11-14 11:40:00,30.17,30.18,30.14,30.15,57500.0,16.0494,16.0547,16.0334,16.0388,57500.0
2005-11-14 11:50:00,30.14,30.18,30.14,30.15,37700.0,16.0334,16.0547,16.0334,16.0388,37700.0
2005-11-14 12:00:00,30.16,30.17,30.12,30.13,36000.0,16.0441,16.0494,16.0228,16.0281,36000.0
2005-11-14 12:10:00,30.13,30.16,30.12,30.13,46200.0,16.0281,16.0441,16.0228,16.0281,46200.0
2005-11-14 12:20:00,30.14,30.15,30.13,30.13,22800.0,16.0334,16.0388,16.0281,16.0281,22800.0
2005-11-14 12:30:00,30.14,30.15,30.12,30.14,37900.0,16.0334,16.0388,16.0228,16.0334,37900.0
2005-11-14 12:40:00,30.14,30.15,30.12,30.13,32200.0,16.0334,16.0388,16.0228,16.0281,32200.0
2005-11-14 12:50:00,30.12,30.14,30.07,30.07,64500.0,16.0228,16.0334,15.9962,15.9962,64500.0
2005-11-14 13:00:00,30.08,30.1,30.03,30.09,48700.0,16.0015,16.0122,15.9749,16.0068,48700.0
2005-11-14 13:10:00,30.09,30.12,30.08,30.1,25200.0,16.0068,16.0228,16.0015,16.0122,25200.0
2005-11-14 13:20:00,30.1,30.11,30.08,30.1,25200.0,16.0122,16.0175,16.0015,16.0122,25200.0
2005-11-14 13:30:00,30.1,30.12,30.09,30.11,28400.0,16.0122,16.0228,16.0068,16.0175,28400.0
2005-11-14 13:40:00,30.11,30.13,30.06,30.12,53700.0,16.0175,16.0281,15.9909,16.0228,53700.0
2005-11-14 13:50:00,30.1,30.12,30.08,30.12,59400.0,16.0122,16.0228,16.0015,16.0228,59400.0
2005-11-14 14:00:00,30.12,30.13,30.09,30.13,32700.0,16.0228,16.0281,16.0068,16.0281,32700.0
2005-11-14 14:10:00,30.13,30.13,30.07,30.08,32700.0,16.0281,16.0281,15.9962,16.0015,32700.0
2005-11-14 14:20:00,30.07,30.1,30.07,30.08,32000.0,15.9962,16.0122,15.9962,16.0015,32000.0
2005-11-14 14:30:00,30.08,30.09,30.03,30.05,70600.0,16.0015,16.0068,15.9749,15.9856,70600.0
2005-11-14 14:40:00,30.05,30.07,30.02,30.03,85500.0,15.9856,15.9962,15.9696,15.9749,85500.0
2005-11-14 14:50:00,30.04,30.06,30.02,30.02,53800.0,15.9802,15.9909,15.9696,15.9696,53800.0
2005-11-14 15:00:00,30.02,30.05,30.01,30.02,49100.0,15.9696,15.9856,15.9643,15.9696,49100.0
2005-11-14 15:10:00,30.02,30.04,30.0,30.0,79500.0,15.9696,15.9802,15.959,15.959,79500.0
2005-11-14 15:20:00,30.0,30.02,29.99,30.01,294600.0,15.959,15.9696,15.9536,15.9643,294600.0
2005-11-14 15:30:00,30.01,30.06,29.99,30.03,136500.0,15.9643,15.9909,15.9536,15.9749,136500.0
2005-11-14 15:40:00,30.03,30.08,30.02,30.04,102900.0,15.9749,16.0015,15.9696,15.9802,102900.0
2005-11-14 15:50:00,30.03,30.06,30.02,30.05,219200.0,15.9749,15.9909,15.9696,15.9856,219200.0
2005-11-15 09:30:00,30.12,30.14,30.07,30.08,163200.0,16.0228,16.0334,15.9962,16.0015,163200.0
2005-11-15 09:40:00,30.08,30.15,30.05,30.11,119200.0,16.0015,16.0388,15.9856,16.0175,119200.0
2005-11-15 09:50:00,30.11,30.12,30.05,30.08,137900.0,16.0175,16.0228,15.9856,16.0015,137900.0
2005-11-15 10:00:00,30.09,30.11,30.05,30.08,76000.0,16.0068,16.0175,15.9856,16.0015,76000.0
2005-11-15 10:10:00,30.07,30.11,30.03,30.04,84500.0,15.9962,16.0175,15.9749,15.9802,84500.0
2005-11-15 10:20:00,30.04,30.12,30.02,30.02,100900.0,15.9802,16.0228,15.9696,15.9696,100900.0
2005-11-15 10:30:00,30.02,30.1,30.0,30.08,68600.0,15.9696,16.0122,15.959,16.0015,68600.0
2005-11-15 10:40:00,30.08,30.16,30.07,30.11,97200.0,16.0015,16.0441,15.9962,16.0175,97200.0
2005-11-15 10:50:00,30.11,30.17,30.04,30.14,89600.0,16.0175,16.0494,15.9802,16.0334,89600.0
2005-11-15 11:00:00,30.14,30.14,30.09,30.13,60700.0,16.0334,16.0334,16.0068,16.0281,60700.0
2005-11-15 11:10:00,30.11,30.15,30.1,30.14,39900.0,16.0175,16.0388,16.0122,16.0334,39900.0
2005-11-15 11:20:00,30.12,30.14,30.11,30.12,32400.0,16.0228,16.0334,16.0175,16.0228,32400.0
2005-11-15 11:30:00,30.12,30.14,30.07,30.13,66300.0,16.0228,16.0334,15.9962,16.0281,66300.0
2005-11-15 11:40:00,30.13,30.23,30.13,30.22,142200.0,16.0281,16.0813,16.0281,16.076,142200.0
2005-11-15 11:50:00,30.23,30.23,30.18,30.21,70600.0,16.0813,16.0813,16.0547,16.0707,70600.0
2005-11-15 12:00:00,30.21,30.23,30.17,30.17,31700.0,16.0707,16.0813,16.0494,16.0494,31700.0
2005-11-15 12:10:00,30.18,30.25,30.16,30.24,59400.0,16.0547,16.092,16.0441,16.0866,59400.0
2005-11-15 12:20:00,30.24,30.24,30.2,30.22,45600.0,16.0866,16.0866,16.0654,16.076,45600.0
2005-11-15 12:30:00,30.22,30.22,30.17,30.19,51800.0,16.076,16.076,16.0494,16.06,51800.0
2005-11-15 12:40:00,30.18,30.21,30.17,30.18,30200.0,16.0547,16.0707,16.0494,16.0547,30200.0
2005-11-15 12:50:00,30.19,30.21,30.17,30.21,29100.0,16.06,16.0707,16.0494,16.0707,29100.0
2005-11-15 13:00:00,30.21,30.23,30.17,30.19,46900.0,16.0707,16.0813,16.0494,16.06,46900.0
2005-11-15 13:10:00,30.19,30.2,30.18,30.2,27300.0,16.06,16.0654,16.0547,16.0654,27300.0
2005-11-15 13:20:00,30.19,30.19,30.16,30.17,40800.0,16.06,16.06,16.0441,16.0494,40800.0
2005-11-15 13:30:00,30.17,30.19,30.1,30.11,38700.0,16.0494,16.06,16.0122,16.0175,38700.0
2005-11-15 13:40:00,30.11,30.11,30.07,30.1,79100.0,16.0175,16.0175,15.9962,16.0122,79100.0
2005-11-15 13:50:00,30.09,30.09,30.05,30.05,60700.0,16.0068,16.0068,15.9856,15.9856,60700.0
2005-11-15 14:00:00,30.05,30.06,29.97,29.97,83100.0,15.9856,15.9909,15.943,15.943,83100.0
2005-11-15 14:10:00,29.98,29.99,29.89,29.91,163900.0,15.9483,15.9536,15.9004,15.9111,163900.0
2005-11-15 14:20:00,29.91,29.92,29.88,29.89,103600.0,15.9111,15.9164,15.8951,15.9004,103600.0
2005-11-15 14:30:00,29.9,29.9,29.85,29.86,87700.0,15.9058,15.9058,15.8792,15.8845,87700.0
2005-11-15 14:40:00,29.86,29.88,29.82,29.86,78000.0,15.8845,15.8951,15.8632,15.8845,78000.0
2005-11-15 14:50:00,29.86,29.9,29.86,29.87,163500.0,15.8845,15.9058,15.8845,15.8898,163500.0
2005-11-15 15:00:00,29.88,29.91,29.87,29.89,173300.0,15.8951,15.9111,15.8898,15.9004,173300.0
2005-11-15 15:10:00,29.9,29.91,29.89,29.9,93700.0,15.9058,15.9111,15.9004,15.9058,93700.0
2005-11-15 15:20:00,29.89,29.95,29.88,29.93,153500.0,15.9004,15.9324,15.8951,15.9217,153500.0
2005-11-15 15:30:00,29.93,29.96,29.93,29.94,99600.0,15.9217,15.9377,15.9217,15.927,99600.0
2005-11-15 15:40:00,29.96,29.98,29.91,29.97,95000.0,15.9377,15.9483,15.9111,15.943,95000.0
2005-11-15 15:50:00,29.97,30.02,29.97,29.99,303700.0,15.943,15.9696,15.943,15.9536,303700.0
2005-11-16 09:30:00,30.15,30.15,29.95,29.95,140100.0,16.0388,16.0388,15.9324,15.9324,140100.0
2005-11-16 09:40:00,29.99,30.15,29.84,29.85,178600.0,15.9536,16.0388,15.8738,15.8792,178600.0
2005-11-16 09:50:00,29.86,29.88,29.75,29.79,80700.0,15.8845,15.8951,15.826,15.8472,80700.0
2005-11-16 10:00:00,29.79,29.87,29.75,29.83,83000.0,15.8472,15.8898,15.826,15.8685,83000.0
2005-11-16 10:10:00,29.85,29.85,29.79,29.79,94600.0,15.8792,15.8792,15.8472,15.8472,94600.0
2005-11-16 10:20:00,29.81,29.82,29.75,29.76,61400.0,15.8579,15.8632,15.826,15.8313,61400.0
2005-11-16 10:30:00,29.75,29.77,29.67,29.72,115400.0,15.826,15.8366,15.7834,15.81,115400.0
2005-11-16 10:40:00,29.72,29.77,29.7,29.74,54600.0,15.81,15.8366,15.7994,15.8206,54600.0
2005-11-16 10:50:00,29.74,29.76,29.73,29.74,20900.0,15.8206,15.8313,15.8153,15.8206,20900.0
2005-11-16 11:00:00,29.74,29.76,29.67,29.69,69800.0,15.8206,15.8313,15.7834,15.7941,69800.0
2005-11-16 11:10:00,29.69,29.72,29.66,29.66,44800.0,15.7941,15.81,15.7781,15.7781,44800.0
2005-11-16 11:20:00,29.66,29.69,29.66,29.69,43300.0,15.7781,15.7941,15.7781,15.7941,43300.0
2005-11-16 11:30:00,29.69,29.7,29.66,29.67,38500.0,15.7941,15.7994,15.7781,15.7834,38500.0
2005-11-16 11:40:00,29.67,29.87,29.66,29.86,79100.0,15.7834,15.8898,15.7781,15.8845,79100.0
2005-11-16 11:50:00,29.86,29.93,29.67,29.89,59400.0,15.8845,15.9217,15.7834,15.9004,59400.0
2005-11-16 12:00:00,29.91,29.92,29.87,29.88,23500.0,15.9111,15.9164,15.8898,15.8951,23500.0
2005-11-16 12:10:00,29.88,29.9,29.85,29.88,37500.0,15.8951,15.9058,15.8792,15.8951,37500.0
2005-11-16 12:20:00,29.88,29.88,29.83,29.84,24900.0,15.8951,15.8951,15.8685,15.8738,24900.0
2005-11-16 12:30:00,29.84,29.84,29.78,29.79,19700.0,15.8738,15.8738,15.8419,15.8472,19700.0
2005-11-16 12:40:00,29.8,29.81,29.79,29.81,20600.0,15.8526,15.8579,15.8472,15.8579,20600.0
2005-11-16 12:50:00,29.81,29.81,29.76,29.77,16400.0,15.8579,15.8579,15.8313,15.8366,16400.0
2005-11-16 13:00:00,29.77,29.78,29.72,29.73,46800.0,15.8366,15.8419,15.81,15.8153,46800.0
2005-11-16 13:10:00,29.74,29.76,29.73,29.75,22300.0,15.8206,15.8313,15.8153,15.826,22300.0
2005-11-16 13:20:00,29.75,29.81,29.74,29.79,22200.0,15.826,15.8579,15.8206,15.8472,22200.0
2005-11-16 13:30:00,29.81,29.81,29.74,29.76,33700.0,15.8579,15.8579,15.8206,15.8313,33700.0
2005-11-16 13:40:00,29.76,29.76,29.67,29.67,23400.0,15.8313,15.8313,15.7834,15.7834,23400.0
2005-11-16 13:50:00,29.74,29.79,29.72,29.74,61200.0,15.8206,15.8472,15.81,15.8206,61200.0
2005-11-16 14:00:00,29.75,29.75,29.71,29.73,20900.0,15.826,15.826,15.8047,15.8153,20900.0
2005-11-16 14:10:00,29.74,29.75,29.7,29.72,25000.0,15.8206,15.826,15.7994,15.81,25000.0
2005-11-16 14:20:00,29.72,29.77,29.71,29.75,63600.0,15.81,15.8366,15.8047,15.826,63600.0
2005-11-16 14:30:00,29.77,29.77,29.68,29.7,55300.0,15.8366,15.8366,15.7887,15.7994,55300.0
2005-11-16 14:40:00,29.69,29.74,29.69,29.73,46200.0,15.7941,15.8206,15.7941,15.8153,46200.0
2005-11-16 14:50:00,29.73,29.79,29.72,29.77,40100.0,15.8153,15.8472,15.81,15.8366,40100.0
2005-11-16 15:00:00,29.77,29.78,29.63,29.71,130700.0,15.8366,15.8419,15.7621,15.8047,130700.0
2005-11-16 15:10:00,29.71,29.78,29.7,29.76,37500.0,15.8047,15.8419,15.7994,15.8313,37500.0
2005-11-16 15:20:00,29.76,29.78,29.74,29.75,50000.0,15.8313,15.8419,15.8206,15.826,50000.0
2005-11-16 15:30:00,29.74,29.75,29.71,29.74,91000.0,15.8206,15.826,15.8047,15.8206,91000.0
2005-11-16 15:40:00,29.75,29.77,29.74,29.76,75100.0,15.826,15.8366,15.8206,15.8313,75100.0
2005-11-16 15:50:00,29.77,29.79,29.73,29.77,181700.0,15.8366,15.8472,15.8153,15.8366,181700.0
2005-11-17 09:30:00,29.72,29.8,29.67,29.8,116800.0,15.81,15.8526,15.7834,15.8526,116800.0
2005-11-17 09:40:00,29.78,29.91,29.78,29.85,66200.0,15.8419,15.9111,15.8419,15.8792,66200.0
2005-11-17 09:50:00,29.85,29.9,29.74,29.74,81800.0,15.8792,15.9058,15.8206,15.8206,81800.0
2005-11-17 10:00:00,29.75,29.75,29.65,29.71,89300.0,15.826,15.826,15.7728,15.8047,89300.0
2005-11-17 10:10:00,29.71,29.78,29.68,29.74,131400.0,15.8047,15.8419,15.7887,15.8206,131400.0
2005-11-17 10:20:00,29.72,29.75,29.66,29.68,96900.0,15.81,15.826,15.7781,15.7887,96900.0
2005-11-17 10:30:00,29.67,29.7,29.63,29.63,53900.0,15.7834,15.7994,15.7621,15.7621,53900.0
2005-11-17 10:40:00,29.63,29.68,29.59,29.67,69600.0,15.7621,15.7887,15.7409,15.7834,69600.0
2005-11-17 10:50:00,29.68,29.74,29.66,29.72,62800.0,15.7887,15.8206,15.7781,15.81,62800.0
2005-11-17 11:00:00,29.74,29.75,29.66,29.75,56800.0,15.8206,15.826,15.7781,15.826,56800.0
2005-11-17 11:10:00,29.74,29.77,29.7,29.73,75000.0,15.8206,15.8366,15.7994,15.8153,75000.0
2005-11-17 11:20:00,29.72,29.76,29.7,29.7,60500.0,15.81,15.8313,15.7994,15.7994,60500.0
2005-11-17 11:30:00,29.71,29.78,29.7,29.74,56500.0,15.8047,15.8419,15.7994,15.8206,56500.0
2005-11-17 11:40:00,29.76,29.76,29.73,29.73,28300.0,15.8313,15.8313,15.8153,15.8153,28300.0
2005-11-17 11:50:00,29.74,29.74,29.68,29.7,40300.0,15.8206,15.8206,15.7887,15.7994,40300.0
2005-11-17 12:00:00,29.68,29.7,29.67,29.7,69800.0,15.7887,15.7994,15.7834,15.7994,69800.0
2005-11-17 12:10:00,29.7,29.71,29.69,29.71,45800.0,15.7994,15.8047,15.7941,15.8047,45800.0
2005-11-17 12:20:00,29.7,29.75,29.7,29.75,25300.0,15.7994,15.826,15.7994,15.826,25300.0
2005-11-17 12:30:00,29.75,29.76,29.72,29.74,26200.0,15.826,15.8313,15.81,15.8206,26200.0
2005-11-17 12:40:00,29.74,29.76,29.71,29.76,36800.0,15.8206,15.8313,15.8047,15.8313,36800.0
2005-11-17 12:50:00,29.75,29.82,29.75,29.8,54200.0,15.826,15.8632,15.826,15.8526,54200.0
2005-11-17 13:00:00,29.79,29.81,29.77,29.79,23900.0,15.8472,15.8579,15.8366,15.8472,23900.0
2005-11-17 13:10:00,29.78,29.79,29.75,29.79,40100.0,15.8419,15.8472,15.826,15.8472,40100.0
2005-11-17 13:20:00,29.79,29.83,29.79,29.81,35300.0,15.8472,15.8685,15.8472,15.8579,35300.0
2005-11-17 13:30:00,29.81,29.85,29.8,29.85,34000.0,15.8579,15.8792,15.8526,15.8792,34000.0
2005-11-17 13:40:00,29.84,29.86,29.83,29.84,47000.0,15.8738,15.8845,15.8685,15.8738,47000.0
2005-11-17 13:50:00,29.84,29.85,29.8,29.82,42300.0,15.8738,15.8792,15.8526,15.8632,42300.0
2005-11-17 14:00:00,29.82,29.84,29.8,29.81,41000.0,15.8632,15.8738,15.8526,15.8579,41000.0
2005-11-17 14:10:00,29.82,29.94,29.82,29.94,73600.0,15.8632,15.927,15.8632,15.927,73600.0
2005-11-17 14:20:00,29.93,30.03,29.93,30.01,117400.0,15.9217,15.9749,15.9217,15.9643,117400.0
2005-11-17 14:30:00,30.02,30.02,29.95,29.97,70600.0,15.9696,15.9696,15.9324,15.943,70600.0
2005-11-17 14:40:00,29.97,29.99,29.95,29.98,48800.0,15.943,15.9536,15.9324,15.9483,48800.0
2005-11-17 14:50:00,29.98,29.98,29.93,29.93,32200.0,15.9483,15.9483,15.9217,15.9217,32200.0
2005-11-17 15:00:00,29.94,29.95,29.91,29.92,35100.0,15.927,15.9324,15.9111,15.9164,35100.0
2005-11-17 15:10:00,29.91,29.99,29.91,29.97,73500.0,15.9111,15.9536,15.9111,15.943,73500.0
2005-11-17 15:20:00,29.97,30.01,29.94,29.94,106300.0,15.943,15.9643,15.927,15.927,106300.0
2005-11-17 15:30:00,29.94,29.96,29.93,29.94,101400.0,15.927,15.9377,15.9217,15.927,101400.0
2005-11-17 15:40:00,29.94,30.01,29.94,30.0,124500.0,15.927,15.9643,15.927,15.959,124500.0
2005-11-17 15:50:00,30.0,30.02,29.98,30.0,156900.0,15.959,15.9696,15.9483,15.959,156900.0
2005-11-18 09:30:00,30.45,30.46,30.19,30.21,1097100.0,16.1983,16.2037,16.06,16.0707,1097100.0
2005-11-18 09:40:00,30.21,30.33,30.1,30.17,165300.0,16.0707,16.1345,16.0122,16.0494,165300.0
2005-11-18 09:50:00,30.17,30.2,30.12,30.17,104200.0,16.0494,16.0654,16.0228,16.0494,104200.0
2005-11-18 10:00:00,30.17,30.23,30.12,30.21,85500.0,16.0494,16.0813,16.0228,16.0707,85500.0
2005-11-18 10:10:00,30.21,30.22,30.05,30.1,120600.0,16.0707,16.076,15.9856,16.0122,120600.0
2005-11-18 10:20:00,30.1,30.16,30.1,30.14,83200.0,16.0122,16.0441,16.0122,16.0334,83200.0
2005-11-18 10:30:00,30.15,30.15,30.0,30.0,109900.0,16.0388,16.0388,15.959,15.959,109900.0
2005-11-18 10:40:00,30.0,30.0,29.95,29.96,102000.0,15.959,15.959,15.9324,15.9377,102000.0
2005-11-18 10:50:00,29.97,29.97,29.92,29.93,114300.0,15.943,15.943,15.9164,15.9217,114300.0
2005-11-18 11:00:00,29.92,29.95,29.9,29.91,64000.0,15.9164,15.9324,15.9058,15.9111,64000.0
2005-11-18 11:10:00,29.91,29.99,29.91,29.98,73200.0,15.9111,15.9536,15.9111,15.9483,73200.0
2005-11-18 11:20:00,29.98,30.0,29.96,29.97,57600.0,15.9483,15.959,15.9377,15.943,57600.0
2005-11-18 11:30:00,29.96,29.99,29.9,29.95,83300.0,15.9377,15.9536,15.9058,15.9324,83300.0
2005-11-18 11:40:00,29.95,29.96,29.92,29.95,48600.0,15.9324,15.9377,15.9164,15.9324,48600.0
2005-11-18 11:50:00,29.95,29.97,29.92,29.93,43800.0,15.9324,15.943,15.9164,15.9217,43800.0
2005-11-18 12:00:00,29.93,29.97,29.93,29.96,49200.0,15.9217,15.943,15.9217,15.9377,49200.0
2005-11-18 12:10:00,29.95,29.98,29.93,29.98,39000.0,15.9324,15.9483,15.9217,15.9483,39000.0
2005-11-18 12:20:00,29.98,29.98,29.91,29.93,41900.0,15.9483,15.9483,15.9111,15.9217,41900.0
2005-11-18 12:30:00,29.93,29.95,29.87,29.91,55400.0,15.9217,15.9324,15.8898,15.9111,55400.0
2005-11-18 12:40:00,29.91,29.94,29.89,29.93,43300.0,15.9111,15.927,15.9004,15.9217,43300.0
2005-11-18 12:50:00,29.93,29.96,29.91,29.94,32400.0,15.9217,15.9377,15.9111,15.927,32400.0
2005-11-18 13:00:00,29.96,29.99,29.95,29.99,40700.0,15.9377,15.9536,15.9324,15.9536,40700.0
2005-11-18 13:10:00,29.99,30.0,29.94,29.97,31700.0,15.9536,15.959,15.927,15.943,31700.0
2005-11-18 13:20:00,29.97,29.98,29.95,29.97,33000.0,15.943,15.9483,15.9324,15.943,33000.0
2005-11-18 13:30:00,29.97,30.01,29.96,30.01,57500.0,15.943,15.9643,15.9377,15.9643,57500.0
2005-11-18 13:40:00,30.0,30.04,29.99,30.01,76300.0,15.959,15.9802,15.9536,15.9643,76300.0
2005-11-18 13:50:00,30.0,30.04,29.99,30.02,59900.0,15.959,15.9802,15.9536,15.9696,59900.0
2005-11-18 14:00:00,30.02,30.03,29.98,30.0,57300.0,15.9696,15.9749,15.9483,15.959,57300.0
2005-11-18 14:10:00,30.01,30.01,29.99,30.0,33700.0,15.9643,15.9643,15.9536,15.959,33700.0
2005-11-18 14:20:00,29.99,30.01,29.95,29.97,58000.0,15.9536,15.9643,15.9324,15.943,58000.0
2005-11-18 14:30:00,29.98,30.0,29.97,29.98,58700.0,15.9483,15.959,15.943,15.9483,58700.0
2005-11-18 14:40:00,29.98,30.01,29.97,29.98,124600.0,15.9483,15.9643,15.943,15.9483,124600.0
2005-11-18 14:50:00,29.99,30.0,29.97,29.98,65200.0,15.9536,15.959,15.943,15.9483,65200.0
2005-11-18 15:00:00,29.98,29.99,29.96,29.99,58800.0,15.9483,15.9536,15.9377,15.9536,58800.0
2005-11-18 15:10:00,29.97,30.0,29.97,29.98,93800.0,15.943,15.959,15.943,15.9483,93800.0
2005-11-18 15:20:00,29.97,29.98,29.93,29.94,120600.0,15.943,15.9483,15.9217,15.927,120600.0
2005-11-18 15:30:00,29.95,29.98,29.94,29.96,141000.0,15.9324,15.9483,15.927,15.9377,141000.0
2005-11-18 15:40:00,29.96,30.02,29.96,29.98,282300.0,15.9377,15.9696,15.9377,15.9483,282300.0
2005-11-18 15:50:00,29.98,30.01,29.98,29.99,404300.0,15.9483,15.9643,15.9483,15.9536,404300.0
2005-11-21 09:30:00,30.04,30.04,30.0,30.03,144000.0,15.9802,15.9802,15.959,15.9749,144000.0
2005-11-21 09:40:00,30.03,30.09,30.02,30.03,120700.0,15.9749,16.0068,15.9696,15.9749,120700.0
2005-11-21 09:50:00,30.03,30.09,30.03,30.05,101100.0,15.9749,16.0068,15.9749,15.9856,101100.0
2005-11-21 10:00:00,30.05,30.1,30.04,30.08,73500.0,15.9856,16.0122,15.9802,16.0015,73500.0
2005-11-21 10:10:00,30.07,30.13,30.04,30.07,86300.0,15.9962,16.0281,15.9802,15.9962,86300.0
2005-11-21 10:20:00,30.08,30.15,30.07,30.15,79800.0,16.0015,16.0388,15.9962,16.0388,79800.0
2005-11-21 10:30:00,30.15,30.21,30.12,30.21,89700.0,16.0388,16.0707,16.0228,16.0707,89700.0
2005-11-21 10:40:00,30.2,30.22,30.16,30.2,52600.0,16.0654,16.076,16.0441,16.0654,52600.0
2005-11-21 10:50:00,30.21,30.25,30.18,30.23,332700.0,16.0707,16.092,16.0547,16.0813,332700.0
2005-11-21 11:00:00,30.22,30.24,30.18,30.22,132900.0,16.076,16.0866,16.0547,16.076,132900.0
2005-11-21 11:10:00,30.22,30.23,30.16,30.18,71600.0,16.076,16.0813,16.0441,16.0547,71600.0
2005-11-21 11:20:00,30.19,30.22,30.17,30.21,54300.0,16.06,16.076,16.0494,16.0707,54300.0
2005-11-21 11:30:00,30.21,30.21,30.15,30.17,44300.0,16.0707,16.0707,16.0388,16.0494,44300.0
2005-11-21 11:40:00,30.18,30.24,30.16,30.22,59100.0,16.0547,16.0866,16.0441,16.076,59100.0
2005-11-21 11:50:00,30.21,30.23,30.18,30.22,47200.0,16.0707,16.0813,16.0547,16.076,47200.0
2005-11-21 12:00:00,30.22,30.22,30.19,30.2,42700.0,16.076,16.076,16.06,16.0654,42700.0
2005-11-21 12:10:00,30.2,30.25,30.19,30.24,60800.0,16.0654,16.092,16.06,16.0866,60800.0
2005-11-21 12:20:00,30.25,30.29,30.24,30.27,51800.0,16.092,16.1132,16.0866,16.1026,51800.0
2005-11-21 12:30:00,30.28,30.29,30.26,30.27,41000.0,16.1079,16.1132,16.0973,16.1026,41000.0
2005-11-21 12:40:00,30.29,30.32,30.26,30.31,59200.0,16.1132,16.1292,16.0973,16.1239,59200.0
2005-11-21 12:50:00,30.31,30.33,30.27,30.31,57400.0,16.1239,16.1345,16.1026,16.1239,57400.0
2005-11-21 13:00:00,30.31,30.32,30.25,30.26,33200.0,16.1239,16.1292,16.092,16.0973,33200.0
2005-11-21 13:10:00,30.26,30.29,30.25,30.28,41500.0,16.0973,16.1132,16.092,16.1079,41500.0
2005-11-21 13:20:00,30.27,30.28,30.23,30.25,138300.0,16.1026,16.1079,16.0813,16.092,138300.0
2005-11-21 13:30:00,30.23,30.26,30.21,30.23,48400.0,16.0813,16.0973,16.0707,16.0813,48400.0
2005-11-21 13:40:00,30.23,30.26,30.23,30.25,71000.0,16.0813,16.0973,16.0813,16.092,71000.0
2005-11-21 13:50:00,30.24,30.26,30.23,30.26,82500.0,16.0866,16.0973,16.0813,16.0973,82500.0
2005-11-21 14:00:00,30.25,30.27,30.2,30.22,172000.0,16.092,16.1026,16.0654,16.076,172000.0
2005-11-21 14:10:00,30.22,30.24,30.2,30.21,554600.0,16.076,16.0866,16.0654,16.0707,554600.0
2005-11-21 14:20:00,30.21,30.27,30.2,30.27,46200.0,16.0707,16.1026,16.0654,16.1026,46200.0
2005-11-21 14:30:00,30.27,30.28,30.22,30.26,47800.0,16.1026,16.1079,16.076,16.0973,47800.0
2005-11-21 14:40:00,30.26,30.29,30.25,30.27,92300.0,16.0973,16.1132,16.092,16.1026,92300.0
2005-11-21 14:50:00,30.28,30.29,30.25,30.28,53200.0,16.1079,16.1132,16.092,16.1079,53200.0
2005-11-21 15:00:00,30.27,30.3,30.24,30.27,74300.0,16.1026,16.1185,16.0866,16.1026,74300.0
2005-11-21 15:10:00,30.28,30.28,30.24,30.26,65200.0,16.1079,16.1079,16.0866,16.0973,65200.0
2005-11-21 15:20:00,30.26,30.28,30.24,30.25,51100.0,16.0973,16.1079,16.0866,16.092,51100.0
2005-11-21 15:30:00,30.24,30.35,30.2,30.35,218000.0,16.0866,16.1451,16.0654,16.1451,218000.0
2005-11-21 15:40:00,30.36,30.37,30.29,30.29,129800.0,16.1505,16.1558,16.1132,16.1132,129800.0
2005-11-21 15:50:00,30.31,30.33,30.28,30.29,170200.0,16.1239,16.1345,16.1079,16.1132,170200.0
2005-11-22 09:30:00,30.2,30.25,30.05,30.07,176400.0,16.0654,16.092,15.9856,15.9962,176400.0
2005-11-22 09:40:00,30.05,30.12,30.03,30.11,157000.0,15.9856,16.0228,15.9749,16.0175,157000.0
2005-11-22 09:50:00,30.12,30.13,30.01,30.03,75400.0,16.0228,16.0281,15.9643,15.9749,75400.0
2005-11-22 10:00:00,30.03,30.11,30.02,30.04,83600.0,15.9749,16.0175,15.9696,15.9802,83600.0
2005-11-22 10:10:00,30.04,30.05,30.0,30.04,43800.0,15.9802,15.9856,15.959,15.9802,43800.0
2005-11-22 10:20:00,30.04,30.06,30.01,30.04,36000.0,15.9802,15.9909,15.9643,15.9802,36000.0
2005-11-22 10:30:00,30.05,30.12,30.04,30.12,38700.0,15.9856,16.0228,15.9802,16.0228,38700.0
2005-11-22 10:40:00,30.11,30.14,30.07,30.07,45000.0,16.0175,16.0334,15.9962,15.9962,45000.0
2005-11-22 10:50:00,30.08,30.13,30.07,30.1,44200.0,16.0015,16.0281,15.9962,16.0122,44200.0
2005-11-22 11:00:00,30.1,30.14,30.07,30.1,64000.0,16.0122,16.0334,15.9962,16.0122,64000.0
2005-11-22 11:10:00,30.1,30.17,30.08,30.17,55600.0,16.0122,16.0494,16.0015,16.0494,55600.0
2005-11-22 11:20:00,30.17,30.2,30.15,30.15,45600.0,16.0494,16.0654,16.0388,16.0388,45600.0
2005-11-22 11:30:00,30.14,30.17,30.13,30.15,51100.0,16.0334,16.0494,16.0281,16.0388,51100.0
2005-11-22 11:40:00,30.15,30.19,30.14,30.16,52400.0,16.0388,16.06,16.0334,16.0441,52400.0
2005-11-22 11:50:00,30.18,30.22,30.17,30.18,43600.0,16.0547,16.076,16.0494,16.0547,43600.0
2005-11-22 12:00:00,30.18,30.23,30.17,30.2,49400.0,16.0547,16.0813,16.0494,16.0654,49400.0
2005-11-22 12:10:00,30.19,30.2,30.15,30.17,71100.0,16.06,16.0654,16.0388,16.0494,71100.0
2005-11-22 12:20:00,30.17,30.2,30.15,30.16,57000.0,16.0494,16.0654,16.0388,16.0441,57000.0
2005-11-22 12:30:00,30.16,30.2,30.15,30.18,53500.0,16.0441,16.0654,16.0388,16.0547,53500.0
2005-11-22 12:40:00,30.18,30.21,30.17,30.2,33500.0,16.0547,16.0707,16.0494,16.0654,33500.0
2005-11-22 12:50:00,30.19,30.2,30.17,30.19,44000.0,16.06,16.0654,16.0494,16.06,44000.0
2005-11-22 13:00:00,30.19,30.25,30.19,30.23,40800.0,16.06,16.092,16.06,16.0813,40800.0
2005-11-22 13:10:00,30.22,30.24,30.19,30.2,21300.0,16.076,16.0866,16.06,16.0654,21300.0
2005-11-22 13:20:00,30.2,30.21,30.18,30.19,19100.0,16.0654,16.0707,16.0547,16.06,19100.0
2005-11-22 13:30:00,30.19,30.19,30.15,30.16,29800.0,16.06,16.06,16.0388,16.0441,29800.0
2005-11-22 13:40:00,30.17,30.2,30.16,30.19,23100.0,16.0494,16.0654,16.0441,16.06,23100.0
2005-11-22 13:50:00,30.2,30.2,30.17,30.19,26800.0,16.0654,16.0654,16.0494,16.06,26800.0
2005-11-22 14:00:00,30.19,30.45,30.18,30.45,230600.0,16.06,16.1983,16.0547,16.1983,230600.0
2005-11-22 14:10:00,30.45,30.5,30.44,30.49,186100.0,16.1983,16.2249,16.193,16.2196,186100.0
2005-11-22 14:20:00,30.49,30.49,30.19,30.48,118500.0,16.2196,16.2196,16.06,16.2143,118500.0
2005-11-22 14:30:00,30.48,30.48,30.44,30.47,114300.0,16.2143,16.2143,16.193,16.209,114300.0
2005-11-22 14:40:00,30.47,30.6,30.46,30.57,430700.0,16.209,16.2781,16.2037,16.2622,430700.0
2005-11-22 14:50:00,30.58,30.6,30.52,30.59,135200.0,16.2675,16.2781,16.2356,16.2728,135200.0
2005-11-22 15:00:00,30.59,30.65,30.59,30.62,363200.0,16.2728,16.3047,16.2728,16.2888,363200.0
2005-11-22 15:10:00,30.62,30.72,30.6,30.6,159000.0,16.2888,16.342,16.2781,16.2781,159000.0
2005-11-22 15:20:00,30.61,30.61,30.53,30.57,173200.0,16.2835,16.2835,16.2409,16.2622,173200.0
2005-11-22 15:30:00,30.55,30.6,30.51,30.57,153900.0,16.2515,16.2781,16.2303,16.2622,153900.0
2005-11-22 15:40:00,30.61,30.69,30.57,30.62,311600.0,16.2835,16.326,16.2622,16.2888,311600.0
2005-11-22 15:50:00,30.62,30.79,30.6,30.61,361700.0,16.2888,16.3792,16.2781,16.2835,361700.0
2005-11-23 09:30:00,30.5,30.56,30.42,30.53,146900.0,16.2249,16.2569,16.1824,16.2409,146900.0
2005-11-23 09:40:00,30.54,30.62,30.52,30.62,59700.0,16.2462,16.2888,16.2356,16.2888,59700.0
2005-11-23 09:50:00,30.62,30.69,30.6,30.69,81600.0,16.2888,16.326,16.2781,16.326,81600.0
2005-11-23 10:00:00,30.69,30.69,30.63,30.63,61400.0,16.326,16.326,16.2941,16.2941,61400.0
2005-11-23 10:10:00,30.63,30.66,30.6,30.64,37700.0,16.2941,16.3101,16.2781,16.2994,37700.0
2005-11-23 10:20:00,30.64,30.64,30.59,30.61,45600.0,16.2994,16.2994,16.2728,16.2835,45600.0
2005-11-23 10:30:00,30.61,30.64,30.57,30.61,52300.0,16.2835,16.2994,16.2622,16.2835,52300.0
2005-11-23 10:40:00,30.61,30.63,30.59,30.62,33500.0,16.2835,16.2941,16.2728,16.2888,33500.0
2005-11-23 10:50:00,30.63,30.7,30.62,30.69,46000.0,16.2941,16.3313,16.2888,16.326,46000.0
2005-11-23 11:00:00,30.69,30.71,30.69,30.7,47400.0,16.326,16.3367,16.326,16.3313,47400.0
2005-11-23 11:10:00,30.7,30.75,30.68,30.74,104200.0,16.3313,16.3579,16.3207,16.3526,104200.0
2005-11-23 11:20:00,30.73,30.89,30.73,30.89,117600.0,16.3473,16.4324,16.3473,16.4324,117600.0
2005-11-23 11:30:00,30.89,30.89,30.86,30.86,44000.0,16.4324,16.4324,16.4165,16.4165,44000.0
2005-11-23 11:40:00,30.85,30.86,30.81,30.83,69500.0,16.4111,16.4165,16.3899,16.4005,69500.0
2005-11-23 11:50:00,30.84,30.85,30.82,30.83,81500.0,16.4058,16.4111,16.3952,16.4005,81500.0
2005-11-23 12:00:00,30.84,30.84,30.79,30.8,84800.0,16.4058,16.4058,16.3792,16.3845,84800.0
2005-11-23 12:10:00,30.81,30.84,30.77,30.82,57600.0,16.3899,16.4058,16.3686,16.3952,57600.0
2005-11-23 12:20:00,30.81,30.82,30.79,30.8,36800.0,16.3899,16.3952,16.3792,16.3845,36800.0
2005-11-23 12:30:00,30.81,30.9,30.81,30.84,137400.0,16.3899,16.4377,16.3899,16.4058,137400.0
2005-11-23 12:40:00,30.85,30.85,30.79,30.85,72900.0,16.4111,16.4111,16.3792,16.4111,72900.0
2005-11-23 12:50:00,30.85,30.87,30.81,30.82,50600.0,16.4111,16.4218,16.3899,16.3952,50600.0
2005-11-23 13:00:00,30.82,30.87,30.8,30.81,96100.0,16.3952,16.4218,16.3845,16.3899,96100.0
2005-11-23 13:10:00,30.8,30.83,30.8,30.8,32100.0,16.3845,16.4005,16.3845,16.3845,32100.0
2005-11-23 13:20:00,30.81,30.82,30.8,30.82,32900.0,16.3899,16.3952,16.3845,16.3952,32900.0
2005-11-23 13:30:00,30.82,30.83,30.81,30.83,30100.0,16.3952,16.4005,16.3899,16.4005,30100.0
2005-11-23 13:40:00,30.83,30.84,30.81,30.84,31100.0,16.4005,16.4058,16.3899,16.4058,31100.0
2005-11-23 13:50:00,30.83,30.85,30.82,30.84,34800.0,16.4005,16.4111,16.3952,16.4058,34800.0
2005-11-23 14:00:00,30.85,30.85,30.82,30.82,67500.0,16.4111,16.4111,16.3952,16.3952,67500.0
2005-11-23 14:10:00,30.83,30.84,30.82,30.83,41400.0,16.4005,16.4058,16.3952,16.4005,41400.0
2005-11-23 14:20:00,30.84,30.88,30.82,30.85,88000.0,16.4058,16.4271,16.3952,16.4111,88000.0
2005-11-23 14:30:00,30.86,30.86,30.83,30.84,45200.0,16.4165,16.4165,16.4005,16.4058,45200.0
2005-11-23 14:40:00,30.84,30.84,30.83,30.84,49800.0,16.4058,16.4058,16.4005,16.4058,49800.0
2005-11-23 14:50:00,30.84,30.84,30.81,30.82,97000.0,16.4058,16.4058,16.3899,16.3952,97000.0
2005-11-23 15:00:00,30.81,30.82,30.73,30.78,178100.0,16.3899,16.3952,16.3473,16.3739,178100.0
2005-11-23 15:10:00,30.78,30.78,30.71,30.71,123500.0,16.3739,16.3739,16.3367,16.3367,123500.0
2005-11-23 15:20:00,30.72,30.73,30.68,30.69,95600.0,16.342,16.3473,16.3207,16.326,95600.0
2005-11-23 15:30:00,30.69,30.71,30.6,30.67,84400.0,16.326,16.3367,16.2781,16.3154,84400.0
2005-11-23 15:40:00,30.66,30.67,30.64,30.64,105000.0,16.3101,16.3154,16.2994,16.2994,105000.0
2005-11-23 15:50:00,30.65,30.66,30.6,30.63,151600.0,16.3047,16.3101,16.2781,16.2941,151600.0
2005-11-25 09:30:00,30.8,30.8,30.4,30.51,223600.0,16.3845,16.3845,16.1717,16.2303,223600.0
2005-11-25 09:40:00,30.51,30.56,30.48,30.55,96100.0,16.2303,16.2569,16.2143,16.2515,96100.0
2005-11-25 09:50:00,30.54,30.6,30.54,30.6,72100.0,16.2462,16.2781,16.2462,16.2781,72100.0
2005-11-25 10:00:00,30.6,30.63,30.59,30.6,56100.0,16.2781,16.2941,16.2728,16.2781,56100.0
2005-11-25 10:10:00,30.61,30.7,30.61,30.65,40100.0,16.2835,16.3313,16.2835,16.3047,40100.0
2005-11-25 10:20:00,30.66,30.68,30.66,30.68,42900.0,16.3101,16.3207,16.3101,16.3207,42900.0
2005-11-25 10:30:00,30.68,30.71,30.63,30.7,32100.0,16.3207,16.3367,16.2941,16.3313,32100.0
2005-11-25 10:40:00,30.69,30.74,30.68,30.72,36300.0,16.326,16.3526,16.3207,16.342,36300.0
2005-11-25 10:50:00,30.71,30.79,30.71,30.76,29800.0,16.3367,16.3792,16.3367,16.3633,29800.0
2005-11-25 11:00:00,30.76,30.78,30.74,30.75,35900.0,16.3633,16.3739,16.3526,16.3579,35900.0
2005-11-25 11:10:00,30.77,30.78,30.73,30.77,27300.0,16.3686,16.3739,16.3473,16.3686,27300.0
2005-11-25 11:20:00,30.78,30.78,30.71,30.74,20300.0,16.3739,16.3739,16.3367,16.3526,20300.0
2005-11-25 11:30:00,30.73,30.78,30.73,30.74,21000.0,16.3473,16.3739,16.3473,16.3526,21000.0
2005-11-25 11:40:00,30.75,30.77,30.74,30.74,22700.0,16.3579,16.3686,16.3526,16.3526,22700.0
2005-11-25 11:50:00,30.74,30.79,30.74,30.78,34600.0,16.3526,16.3792,16.3526,16.3739,34600.0
2005-11-25 12:00:00,30.77,30.79,30.76,30.78,29800.0,16.3686,16.3792,16.3633,16.3739,29800.0
2005-11-25 12:10:00,30.78,30.81,30.76,30.81,31300.0,16.3739,16.3899,16.3633,16.3899,31300.0
2005-11-25 12:20:00,30.8,30.85,30.79,30.8,86700.0,16.3845,16.4111,16.3792,16.3845,86700.0
2005-11-25 12:30:00,30.8,30.81,30.75,30.75,45500.0,16.3845,16.3899,16.3579,16.3579,45500.0
2005-11-25 12:40:00,30.76,30.76,30.7,30.7,76500.0,16.3633,16.3633,16.3313,16.3313,76500.0
2005-11-25 12:50:00,30.71,30.73,30.71,30.71,50700.0,16.3367,16.3473,16.3367,16.3367,50700.0
2005-11-25 13:00:00,30.71,30.72,30.71,30.72,63800.0,16.3367,16.342,16.3367,16.342,63800.0
2005-11-25 13:10:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 13:20:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 13:30:00,30.72,30.72,30.72,30.72,600.0,16.342,16.342,16.342,16.342,600.0
2005-11-25 13:40:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 13:50:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 14:00:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 14:10:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 14:20:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 14:30:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 14:40:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 14:50:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 15:00:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 15:10:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 15:20:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 15:30:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 15:40:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 15:50:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-28 09:30:00,30.89,30.9,30.71,30.83,169000.0,16.4324,16.4377,16.3367,16.4005,169000.0
2005-11-28 09:40:00,30.83,30.86,30.72,30.79,86200.0,16.4005,16.4165,16.342,16.3792,86200.0
2005-11-28 09:50:00,30.8,30.83,30.74,30.75,48000.0,16.3845,16.4005,16.3526,16.3579,48000.0
2005-11-28 10:00:00,30.75,30.79,30.61,30.66,116600.0,16.3579,16.3792,16.2835,16.3101,116600.0
2005-11-28 10:10:00,30.67,30.7,30.6,30.63,84800.0,16.3154,16.3313,16.2781,16.2941,84800.0
2005-11-28 10:20:00,30.64,30.68,30.6,30.68,62700.0,16.2994,16.3207,16.2781,16.3207,62700.0
2005-11-28 10:30:00,30.68,30.7,30.65,30.69,57900.0,16.3207,16.3313,16.3047,16.326,57900.0
2005-11-28 10:40:00,30.69,30.8,30.69,30.8,81500.0,16.326,16.3845,16.326,16.3845,81500.0
2005-11-28 10:50:00,30.8,30.84,30.79,30.81,56200.0,16.3845,16.4058,16.3792,16.3899,56200.0
2005-11-28 11:00:00,30.81,30.87,30.79,30.87,41500.0,16.3899,16.4218,16.3792,16.4218,41500.0
2005-11-28 11:10:00,30.87,30.93,30.86,30.92,57900.0,16.4218,16.4537,16.4165,16.4484,57900.0
2005-11-28 11:20:00,30.92,30.97,30.91,30.97,83500.0,16.4484,16.475,16.443,16.475,83500.0
2005-11-28 11:30:00,30.96,30.97,30.93,30.95,77400.0,16.4696,16.475,16.4537,16.4643,77400.0
2005-11-28 11:40:00,30.95,30.96,30.93,30.95,59300.0,16.4643,16.4696,16.4537,16.4643,59300.0
2005-11-28 11:50:00,30.95,30.99,30.95,30.97,143400.0,16.4643,16.4856,16.4643,16.475,143400.0
2005-11-28 12:00:00,30.97,30.99,30.95,30.99,50400.0,16.475,16.4856,16.4643,16.4856,50400.0
2005-11-28 12:10:00,30.98,30.99,30.96,30.97,36500.0,16.4803,16.4856,16.4696,16.475,36500.0
2005-11-28 12:20:00,30.97,30.98,30.89,30.9,145600.0,16.475,16.4803,16.4324,16.4377,145600.0
2005-11-28 12:30:00,30.89,30.91,30.88,30.89,72000.0,16.4324,16.443,16.4271,16.4324,72000.0
2005-11-28 12:40:00,30.89,30.9,30.86,30.86,26800.0,16.4324,16.4377,16.4165,16.4165,26800.0
2005-11-28 12:50:00,30.86,30.9,30.85,30.88,51400.0,16.4165,16.4377,16.4111,16.4271,51400.0
2005-11-28 13:00:00,30.88,30.93,30.88,30.91,53900.0,16.4271,16.4537,16.4271,16.443,53900.0
2005-11-28 13:10:00,30.91,30.92,30.87,30.88,38500.0,16.443,16.4484,16.4218,16.4271,38500.0
2005-11-28 13:20:00,30.88,30.9,30.87,30.89,55000.0,16.4271,16.4377,16.4218,16.4324,55000.0
2005-11-28 13:30:00,30.9,30.91,30.86,30.87,53500.0,16.4377,16.443,16.4165,16.4218,53500.0
2005-11-28 13:40:00,30.86,30.9,30.85,30.88,54000.0,16.4165,16.4377,16.4111,16.4271,54000.0
2005-11-28 13:50:00,30.88,30.9,30.86,30.89,41700.0,16.4271,16.4377,16.4165,16.4324,41700.0
2005-11-28 14:00:00,30.88,30.89,30.85,30.89,44200.0,16.4271,16.4324,16.4111,16.4324,44200.0
2005-11-28 14:10:00,30.88,30.89,30.83,30.84,50800.0,16.4271,16.4324,16.4005,16.4058,50800.0
2005-11-28 14:20:00,30.84,30.87,30.82,30.85,71800.0,16.4058,16.4218,16.3952,16.4111,71800.0
2005-11-28 14:30:00,30.84,30.86,30.81,30.83,48600.0,16.4058,16.4165,16.3899,16.4005,48600.0
2005-11-28 14:40:00,30.82,30.87,30.82,30.87,50400.0,16.3952,16.4218,16.3952,16.4218,50400.0
2005-11-28 14:50:00,30.87,30.89,30.82,30.82,42500.0,16.4218,16.4324,16.3952,16.3952,42500.0
2005-11-28 15:00:00,30.83,30.87,30.81,30.85,72100.0,16.4005,16.4218,16.3899,16.4111,72100.0
2005-11-28 15:10:00,30.83,30.86,30.78,30.78,44800.0,16.4005,16.4165,16.3739,16.3739,44800.0
2005-11-28 15:20:00,30.78,30.8,30.74,30.8,88700.0,16.3739,16.3845,16.3526,16.3845,88700.0
2005-11-28 15:30:00,30.81,30.83,30.79,30.8,60000.0,16.3899,16.4005,16.3792,16.3845,60000.0
2005-11-28 15:40:00,30.8,30.81,30.75,30.78,101100.0,16.3845,16.3899,16.3579,16.3739,101100.0
2005-11-28 15:50:00,30.78,30.81,30.78,30.81,138500.0,16.3739,16.3899,16.3739,16.3899,138500.0
2005-11-29 09:30:00,30.96,31.0,30.92,31.0,260900.0,16.4696,16.4909,16.4484,16.4909,260900.0
2005-11-29 09:40:00,30.98,31.02,30.97,31.01,603300.0,16.4803,16.5016,16.475,16.4962,603300.0
2005-11-29 09:50:00,31.01,31.02,30.95,31.0,113800.0,16.4962,16.5016,16.4643,16.4909,113800.0
2005-11-29 10:00:00,31.01,31.03,30.99,30.99,181700.0,16.4962,16.5069,16.4856,16.4856,181700.0
2005-11-29 10:10:00,30.98,30.99,30.95,30.99,81000.0,16.4803,16.4856,16.4643,16.4856,81000.0
2005-11-29 10:20:00,31.0,31.01,30.95,31.01,93100.0,16.4909,16.4962,16.4643,16.4962,93100.0
2005-11-29 10:30:00,31.03,31.04,30.95,30.98,107500.0,16.5069,16.5122,16.4643,16.4803,107500.0
2005-11-29 10:40:00,30.98,30.99,30.9,30.91,78400.0,16.4803,16.4856,16.4377,16.443,78400.0
2005-11-29 10:50:00,30.91,30.95,30.87,30.93,73300.0,16.443,16.4643,16.4218,16.4537,73300.0
2005-11-29 11:00:00,30.93,30.97,30.91,30.92,47700.0,16.4537,16.475,16.443,16.4484,47700.0
2005-11-29 11:10:00,30.92,30.93,30.81,30.86,119000.0,16.4484,16.4537,16.3899,16.4165,119000.0
2005-11-29 11:20:00,30.86,30.92,30.85,30.91,61000.0,16.4165,16.4484,16.4111,16.443,61000.0
2005-11-29 11:30:00,30.91,30.95,30.9,30.95,51400.0,16.443,16.4643,16.4377,16.4643,51400.0
2005-11-29 11:40:00,30.95,30.95,30.9,30.91,54100.0,16.4643,16.4643,16.4377,16.443,54100.0
2005-11-29 11:50:00,30.9,30.92,30.87,30.91,60500.0,16.4377,16.4484,16.4218,16.443,60500.0
2005-11-29 12:00:00,30.91,30.94,30.9,30.91,39800.0,16.443,16.459,16.4377,16.443,39800.0
2005-11-29 12:10:00,30.91,30.92,30.87,30.88,29500.0,16.443,16.4484,16.4218,16.4271,29500.0
2005-11-29 12:20:00,30.88,30.89,30.83,30.85,52600.0,16.4271,16.4324,16.4005,16.4111,52600.0
2005-11-29 12:30:00,30.85,30.86,30.81,30.81,33700.0,16.4111,16.4165,16.3899,16.3899,33700.0
2005-11-29 12:40:00,30.82,30.92,30.81,30.89,44300.0,16.3952,16.4484,16.3899,16.4324,44300.0
2005-11-29 12:50:00,30.89,30.89,30.84,30.85,17200.0,16.4324,16.4324,16.4058,16.4111,17200.0
2005-11-29 13:00:00,30.85,30.88,30.85,30.87,50300.0,16.4111,16.4271,16.4111,16.4218,50300.0
2005-11-29 13:10:00,30.87,30.87,30.8,30.82,62000.0,16.4218,16.4218,16.3845,16.3952,62000.0
2005-11-29 13:20:00,30.82,30.87,30.82,30.87,38900.0,16.3952,16.4218,16.3952,16.4218,38900.0
2005-11-29 13:30:00,30.86,30.9,30.86,30.89,68000.0,16.4165,16.4377,16.4165,16.4324,68000.0
2005-11-29 13:40:00,30.89,30.89,30.83,30.83,46400.0,16.4324,16.4324,16.4005,16.4005,46400.0
2005-11-29 13:50:00,30.84,30.92,30.84,30.89,68700.0,16.4058,16.4484,16.4058,16.4324,68700.0
2005-11-29 14:00:00,30.89,30.9,30.87,30.88,54000.0,16.4324,16.4377,16.4218,16.4271,54000.0
2005-11-29 14:10:00,30.87,30.88,30.82,30.85,48200.0,16.4218,16.4271,16.3952,16.4111,48200.0
2005-11-29 14:20:00,30.86,30.87,30.83,30.84,31700.0,16.4165,16.4218,16.4005,16.4058,31700.0
2005-11-29 14:30:00,30.85,30.89,30.83,30.84,49300.0,16.4111,16.4324,16.4005,16.4058,49300.0
2005-11-29 14:40:00,30.83,30.93,30.83,30.9,89700.0,16.4005,16.4537,16.4005,16.4377,89700.0
2005-11-29 14:50:00,30.89,30.94,30.85,30.94,77000.0,16.4324,16.459,16.4111,16.459,77000.0
2005-11-29 15:00:00,30.94,30.95,30.91,30.93,84900.0,16.459,16.4643,16.443,16.4537,84900.0
2005-11-29 15:10:00,30.92,30.93,30.9,30.91,82100.0,16.4484,16.4537,16.4377,16.443,82100.0
2005-11-29 15:20:00,30.91,30.94,30.88,30.92,79400.0,16.443,16.459,16.4271,16.4484,79400.0
2005-11-29 15:30:00,30.92,30.92,30.88,30.9,57500.0,16.4484,16.4484,16.4271,16.4377,57500.0
2005-11-29 15:40:00,30.9,30.91,30.85,30.87,182700.0,16.4377,16.443,16.4111,16.4218,182700.0
2005-11-29 15:50:00,30.88,30.91,30.87,30.9,174600.0,16.4271,16.443,16.4218,16.4377,174600.0
2005-11-30 09:30:00,30.85,30.88,30.78,30.8,133100.0,16.4111,16.4271,16.3739,16.3845,133100.0
2005-11-30 09:40:00,30.79,30.88,30.79,30.86,71300.0,16.3792,16.4271,16.3792,16.4165,71300.0
2005-11-30 09:50:00,30.86,30.93,30.84,30.89,87300.0,16.4165,16.4537,16.4058,16.4324,87300.0
2005-11-30 10:00:00,30.88,30.89,30.77,30.79,54700.0,16.4271,16.4324,16.3686,16.3792,54700.0
2005-11-30 10:10:00,30.78,30.8,30.74,30.77,58400.0,16.3739,16.3845,16.3526,16.3686,58400.0
2005-11-30 10:20:00,30.77,30.88,30.76,30.82,151000.0,16.3686,16.4271,16.3633,16.3952,151000.0
2005-11-30 10:30:00,30.8,30.8,30.72,30.77,110800.0,16.3845,16.3845,16.342,16.3686,110800.0
2005-11-30 10:40:00,30.77,30.81,30.72,30.73,58100.0,16.3686,16.3899,16.342,16.3473,58100.0
2005-11-30 10:50:00,30.72,30.77,30.69,30.77,98000.0,16.342,16.3686,16.326,16.3686,98000.0
2005-11-30 11:00:00,30.77,30.79,30.71,30.74,110800.0,16.3686,16.3792,16.3367,16.3526,110800.0
2005-11-30 11:10:00,30.76,30.77,30.67,30.69,44600.0,16.3633,16.3686,16.3154,16.326,44600.0
2005-11-30 11:20:00,30.68,30.71,30.65,30.68,62900.0,16.3207,16.3367,16.3047,16.3207,62900.0
2005-11-30 11:30:00,30.68,30.7,30.59,30.6,59800.0,16.3207,16.3313,16.2728,16.2781,59800.0
2005-11-30 11:40:00,30.6,30.6,30.42,30.43,119200.0,16.2781,16.2781,16.1824,16.1877,119200.0
2005-11-30 11:50:00,30.43,30.65,30.39,30.45,139500.0,16.1877,16.3047,16.1664,16.1983,139500.0
2005-11-30 12:00:00,30.46,30.47,30.44,30.45,52300.0,16.2037,16.209,16.193,16.1983,52300.0
2005-11-30 12:10:00,30.44,30.45,30.25,30.25,138400.0,16.193,16.1983,16.092,16.092,138400.0
2005-11-30 12:20:00,30.24,30.4,30.17,30.38,243800.0,16.0866,16.1717,16.0494,16.1611,243800.0
2005-11-30 12:30:00,30.39,30.42,30.38,30.38,57400.0,16.1664,16.1824,16.1611,16.1611,57400.0
2005-11-30 12:40:00,30.39,30.5,30.38,30.43,114500.0,16.1664,16.2249,16.1611,16.1877,114500.0
2005-11-30 12:50:00,30.43,30.5,30.43,30.48,47200.0,16.1877,16.2249,16.1877,16.2143,47200.0
2005-11-30 13:00:00,30.49,30.53,30.45,30.5,38900.0,16.2196,16.2409,16.1983,16.2249,38900.0
2005-11-30 13:10:00,30.49,30.49,30.38,30.38,51500.0,16.2196,16.2196,16.1611,16.1611,51500.0
2005-11-30 13:20:00,30.39,30.4,30.34,30.38,74200.0,16.1664,16.1717,16.1398,16.1611,74200.0
2005-11-30 13:30:00,30.38,30.39,30.35,30.38,103300.0,16.1611,16.1664,16.1451,16.1611,103300.0
2005-11-30 13:40:00,30.38,30.4,30.36,30.38,37000.0,16.1611,16.1717,16.1505,16.1611,37000.0
2005-11-30 13:50:00,30.37,30.37,30.29,30.33,91000.0,16.1558,16.1558,16.1132,16.1345,91000.0
2005-11-30 14:00:00,30.33,30.46,30.31,30.41,120400.0,16.1345,16.2037,16.1239,16.1771,120400.0
2005-11-30 14:10:00,30.42,30.49,30.33,30.33,122200.0,16.1824,16.2196,16.1345,16.1345,122200.0
2005-11-30 14:20:00,30.35,30.38,30.32,30.34,60000.0,16.1451,16.1611,16.1292,16.1398,60000.0
2005-11-30 14:30:00,30.33,30.39,30.31,30.34,52800.0,16.1345,16.1664,16.1239,16.1398,52800.0
2005-11-30 14:40:00,30.32,30.35,30.27,30.31,101000.0,16.1292,16.1451,16.1026,16.1239,101000.0
2005-11-30 14:50:00,30.31,30.32,30.24,30.29,82000.0,16.1239,16.1292,16.0866,16.1132,82000.0
2005-11-30 15:00:00,30.3,30.33,30.22,30.22,83500.0,16.1185,16.1345,16.076,16.076,83500.0
2005-11-30 15:10:00,30.21,30.23,30.19,30.22,134800.0,16.0707,16.0813,16.06,16.076,134800.0
2005-11-30 15:20:00,30.22,30.35,30.18,30.33,114600.0,16.076,16.1451,16.0547,16.1345,114600.0
2005-11-30 15:30:00,30.33,30.34,30.24,30.25,118900.0,16.1345,16.1398,16.0866,16.092,118900.0
2005-11-30 15:40:00,30.24,30.32,30.24,30.3,165900.0,16.0866,16.1292,16.0866,16.1185,165900.0
2005-11-30 15:50:00,30.3,30.32,30.26,30.26,289200.0,16.1185,16.1292,16.0973,16.0973,289200.0
2005-12-01 09:30:00,30.54,30.54,30.35,30.44,254900.0,16.2462,16.2462,16.1451,16.193,254900.0
2005-12-01 09:40:00,30.44,30.52,30.44,30.46,126500.0,16.193,16.2356,16.193,16.2037,126500.0
2005-12-01 09:50:00,30.46,30.5,30.42,30.44,62100.0,16.2037,16.2249,16.1824,16.193,62100.0
2005-12-01 10:00:00,30.45,30.51,30.39,30.48,134300.0,16.1983,16.2303,16.1664,16.2143,134300.0
2005-12-01 10:10:00,30.48,30.5,30.44,30.46,115900.0,16.2143,16.2249,16.193,16.2037,115900.0
2005-12-01 10:20:00,30.47,30.47,30.44,30.45,71400.0,16.209,16.209,16.193,16.1983,71400.0
2005-12-01 10:30:00,30.46,30.46,30.42,30.42,64900.0,16.2037,16.2037,16.1824,16.1824,64900.0
2005-12-01 10:40:00,30.43,30.48,30.38,30.45,64500.0,16.1877,16.2143,16.1611,16.1983,64500.0
2005-12-01 10:50:00,30.45,30.52,30.45,30.5,47600.0,16.1983,16.2356,16.1983,16.2249,47600.0
2005-12-01 11:00:00,30.5,30.51,30.47,30.47,31900.0,16.2249,16.2303,16.209,16.209,31900.0
2005-12-01 11:10:00,30.48,30.5,30.43,30.48,45700.0,16.2143,16.2249,16.1877,16.2143,45700.0
2005-12-01 11:20:00,30.47,30.48,30.41,30.42,49900.0,16.209,16.2143,16.1771,16.1824,49900.0
2005-12-01 11:30:00,30.43,30.44,30.41,30.41,25500.0,16.1877,16.193,16.1771,16.1771,25500.0
2005-12-01 11:40:00,30.4,30.42,30.37,30.41,74100.0,16.1717,16.1824,16.1558,16.1771,74100.0
2005-12-01 11:50:00,30.41,30.43,30.39,30.42,36500.0,16.1771,16.1877,16.1664,16.1824,36500.0
2005-12-01 12:00:00,30.42,30.44,30.4,30.43,24900.0,16.1824,16.193,16.1717,16.1877,24900.0
2005-12-01 12:10:00,30.42,30.43,30.4,30.42,30000.0,16.1824,16.1877,16.1717,16.1824,30000.0
2005-12-01 12:20:00,30.41,30.41,30.37,30.39,43800.0,16.1771,16.1771,16.1558,16.1664,43800.0
2005-12-01 12:30:00,30.39,30.42,30.38,30.41,33000.0,16.1664,16.1824,16.1611,16.1771,33000.0
2005-12-01 12:40:00,30.4,30.42,30.39,30.4,25600.0,16.1717,16.1824,16.1664,16.1717,25600.0
2005-12-01 12:50:00,30.39,30.43,30.39,30.4,41400.0,16.1664,16.1877,16.1664,16.1717,41400.0
2005-12-01 13:00:00,30.4,30.43,30.39,30.42,40500.0,16.1717,16.1877,16.1664,16.1824,40500.0
2005-12-01 13:10:00,30.41,30.47,30.4,30.45,30100.0,16.1771,16.209,16.1717,16.1983,30100.0
2005-12-01 13:20:00,30.45,30.53,30.42,30.51,57800.0,16.1983,16.2409,16.1824,16.2303,57800.0
2005-12-01 13:30:00,30.51,30.53,30.48,30.49,39900.0,16.2303,16.2409,16.2143,16.2196,39900.0
2005-12-01 13:40:00,30.49,30.5,30.4,30.41,62000.0,16.2196,16.2249,16.1717,16.1771,62000.0
2005-12-01 13:50:00,30.41,30.43,30.38,30.39,54100.0,16.1771,16.1877,16.1611,16.1664,54100.0
2005-12-01 14:00:00,30.39,30.39,30.36,30.37,64400.0,16.1664,16.1664,16.1505,16.1558,64400.0
2005-12-01 14:10:00,30.37,30.38,30.29,30.3,73500.0,16.1558,16.1611,16.1132,16.1185,73500.0
2005-12-01 14:20:00,30.29,30.31,30.26,30.27,69900.0,16.1132,16.1239,16.0973,16.1026,69900.0
2005-12-01 14:30:00,30.28,30.29,30.25,30.25,51400.0,16.1079,16.1132,16.092,16.092,51400.0
2005-12-01 14:40:00,30.25,30.29,30.24,30.24,77400.0,16.092,16.1132,16.0866,16.0866,77400.0
2005-12-01 14:50:00,30.25,30.29,30.21,30.28,155300.0,16.092,16.1132,16.0707,16.1079,155300.0
2005-12-01 15:00:00,30.28,30.33,30.27,30.29,76600.0,16.1079,16.1345,16.1026,16.1132,76600.0
2005-12-01 15:10:00,30.3,30.31,30.21,30.22,93700.0,16.1185,16.1239,16.0707,16.076,93700.0
2005-12-01 15:20:00,30.21,30.25,30.19,30.25,90900.0,16.0707,16.092,16.06,16.092,90900.0
2005-12-01 15:30:00,30.25,30.28,30.24,30.27,118500.0,16.092,16.1079,16.0866,16.1026,118500.0
2005-12-01 15:40:00,30.27,30.33,30.24,30.33,234300.0,16.1026,16.1345,16.0866,16.1345,234300.0
2005-12-01 15:50:00,30.33,30.35,30.31,30.32,150200.0,16.1345,16.1451,16.1239,16.1292,150200.0
2005-12-02 09:30:00,30.22,30.29,30.09,30.26,163800.0,16.076,16.1132,16.0068,16.0973,163800.0
2005-12-02 09:40:00,30.26,30.29,30.18,30.26,83400.0,16.0973,16.1132,16.0547,16.0973,83400.0
2005-12-02 09:50:00,30.26,30.28,30.19,30.24,67800.0,16.0973,16.1079,16.06,16.0866,67800.0
2005-12-02 10:00:00,30.25,30.37,30.23,30.35,106000.0,16.092,16.1558,16.0813,16.1451,106000.0
2005-12-02 10:10:00,30.34,30.38,30.34,30.36,38100.0,16.1398,16.1611,16.1398,16.1505,38100.0
2005-12-02 10:20:00,30.36,30.36,30.27,30.36,64700.0,16.1505,16.1505,16.1026,16.1505,64700.0
2005-12-02 10:30:00,30.37,30.38,30.34,30.35,63800.0,16.1558,16.1611,16.1398,16.1451,63800.0
2005-12-02 10:40:00,30.34,30.46,30.34,30.46,81900.0,16.1398,16.2037,16.1398,16.2037,81900.0
2005-12-02 10:50:00,30.46,30.46,30.43,30.46,248100.0,16.2037,16.2037,16.1877,16.2037,248100.0
2005-12-02 11:00:00,30.45,30.47,30.43,30.45,48900.0,16.1983,16.209,16.1877,16.1983,48900.0
2005-12-02 11:10:00,30.45,30.5,30.45,30.49,37600.0,16.1983,16.2249,16.1983,16.2196,37600.0
2005-12-02 11:20:00,30.49,30.49,30.45,30.45,53200.0,16.2196,16.2196,16.1983,16.1983,53200.0
2005-12-02 11:30:00,30.46,30.48,30.45,30.47,38300.0,16.2037,16.2143,16.1983,16.209,38300.0
2005-12-02 11:40:00,30.46,30.48,30.43,30.48,43400.0,16.2037,16.2143,16.1877,16.2143,43400.0
2005-12-02 11:50:00,30.48,30.49,30.43,30.45,59700.0,16.2143,16.2196,16.1877,16.1983,59700.0
2005-12-02 12:00:00,30.45,30.48,30.44,30.44,56000.0,16.1983,16.2143,16.193,16.193,56000.0
2005-12-02 12:10:00,30.44,30.47,30.42,30.46,48500.0,16.193,16.209,16.1824,16.2037,48500.0
2005-12-02 12:20:00,30.46,30.48,30.45,30.48,29400.0,16.2037,16.2143,16.1983,16.2143,29400.0
2005-12-02 12:30:00,30.48,30.48,30.44,30.44,45200.0,16.2143,16.2143,16.193,16.193,45200.0
2005-12-02 12:40:00,30.45,30.45,30.39,30.42,38800.0,16.1983,16.1983,16.1664,16.1824,38800.0
2005-12-02 12:50:00,30.41,30.42,30.37,30.38,37900.0,16.1771,16.1824,16.1558,16.1611,37900.0
2005-12-02 13:00:00,30.38,30.38,30.34,30.37,43100.0,16.1611,16.1611,16.1398,16.1558,43100.0
2005-12-02 13:10:00,30.38,30.38,30.36,30.37,26500.0,16.1611,16.1611,16.1505,16.1558,26500.0
2005-12-02 13:20:00,30.37,30.38,30.36,30.37,18600.0,16.1558,16.1611,16.1505,16.1558,18600.0
2005-12-02 13:30:00,30.37,30.37,30.34,30.36,35300.0,16.1558,16.1558,16.1398,16.1505,35300.0
2005-12-02 13:40:00,30.37,30.37,30.31,30.34,80200.0,16.1558,16.1558,16.1239,16.1398,80200.0
2005-12-02 13:50:00,30.35,30.37,30.29,30.31,57800.0,16.1451,16.1558,16.1132,16.1239,57800.0
2005-12-02 14:00:00,30.31,30.33,30.29,30.29,24800.0,16.1239,16.1345,16.1132,16.1132,24800.0
2005-12-02 14:10:00,30.3,30.34,30.27,30.34,45200.0,16.1185,16.1398,16.1026,16.1398,45200.0
2005-12-02 14:20:00,30.33,30.38,30.33,30.38,41700.0,16.1345,16.1611,16.1345,16.1611,41700.0
2005-12-02 14:30:00,30.39,30.45,30.39,30.42,57200.0,16.1664,16.1983,16.1664,16.1824,57200.0
2005-12-02 14:40:00,30.43,30.45,30.4,30.44,47800.0,16.1877,16.1983,16.1717,16.193,47800.0
2005-12-02 14:50:00,30.44,30.44,30.4,30.42,27000.0,16.193,16.193,16.1717,16.1824,27000.0
2005-12-02 15:00:00,30.42,30.44,30.4,30.43,59400.0,16.1824,16.193,16.1717,16.1877,59400.0
2005-12-02 15:10:00,30.43,30.48,30.42,30.47,65200.0,16.1877,16.2143,16.1824,16.209,65200.0
2005-12-02 15:20:00,30.46,30.57,30.46,30.51,101800.0,16.2037,16.2622,16.2037,16.2303,101800.0
2005-12-02 15:30:00,30.52,30.53,30.49,30.51,71700.0,16.2356,16.2409,16.2196,16.2303,71700.0
2005-12-02 15:40:00,30.52,30.55,30.47,30.48,110900.0,16.2356,16.2515,16.209,16.2143,110900.0
2005-12-02 15:50:00,30.48,30.5,30.46,30.5,174200.0,16.2143,16.2249,16.2037,16.2249,174200.0
2005-12-05 09:30:00,30.48,30.58,30.43,30.51,208800.0,16.2143,16.2675,16.1877,16.2303,208800.0
2005-12-05 09:40:00,30.49,30.55,30.42,30.44,123600.0,16.2196,16.2515,16.1824,16.193,123600.0
2005-12-05 09:50:00,30.42,30.47,30.42,30.46,119700.0,16.1824,16.209,16.1824,16.2037,119700.0
2005-12-05 10:00:00,30.45,30.57,30.44,30.45,160300.0,16.1983,16.2622,16.193,16.1983,160300.0
2005-12-05 10:10:00,30.44,30.48,30.37,30.47,121100.0,16.193,16.2143,16.1558,16.209,121100.0
2005-12-05 10:20:00,30.46,30.52,30.44,30.48,106900.0,16.2037,16.2356,16.193,16.2143,106900.0
2005-12-05 10:30:00,30.49,30.56,30.48,30.53,165600.0,16.2196,16.2569,16.2143,16.2409,165600.0
2005-12-05 10:40:00,30.52,30.53,30.45,30.46,71400.0,16.2356,16.2409,16.1983,16.2037,71400.0
2005-12-05 10:50:00,30.45,30.5,30.4,30.41,57400.0,16.1983,16.2249,16.1717,16.1771,57400.0
2005-12-05 11:00:00,30.41,30.53,30.4,30.5,65400.0,16.1771,16.2409,16.1717,16.2249,65400.0
2005-12-05 11:10:00,30.5,30.52,30.47,30.52,104400.0,16.2249,16.2356,16.209,16.2356,104400.0
2005-12-05 11:20:00,30.52,30.6,30.51,30.55,101100.0,16.2356,16.2781,16.2303,16.2515,101100.0
2005-12-05 11:30:00,30.56,30.58,30.52,30.55,71100.0,16.2569,16.2675,16.2356,16.2515,71100.0
2005-12-05 11:40:00,30.53,30.55,30.49,30.53,60900.0,16.2409,16.2515,16.2196,16.2409,60900.0
2005-12-05 11:50:00,30.53,30.55,30.51,30.52,56100.0,16.2409,16.2515,16.2303,16.2356,56100.0
2005-12-05 12:00:00,30.52,30.57,30.52,30.56,38200.0,16.2356,16.2622,16.2356,16.2569,38200.0
2005-12-05 12:10:00,30.56,30.64,30.55,30.63,68700.0,16.2569,16.2994,16.2515,16.2941,68700.0
2005-12-05 12:20:00,30.63,30.64,30.59,30.6,61700.0,16.2941,16.2994,16.2728,16.2781,61700.0
2005-12-05 12:30:00,30.6,30.74,30.59,30.72,96600.0,16.2781,16.3526,16.2728,16.342,96600.0
2005-12-05 12:40:00,30.72,30.72,30.68,30.69,58500.0,16.342,16.342,16.3207,16.326,58500.0
2005-12-05 12:50:00,30.69,30.7,30.64,30.65,80100.0,16.326,16.3313,16.2994,16.3047,80100.0
2005-12-05 13:00:00,30.64,30.65,30.63,30.64,44000.0,16.2994,16.3047,16.2941,16.2994,44000.0
2005-12-05 13:10:00,30.64,30.67,30.63,30.67,108000.0,16.2994,16.3154,16.2941,16.3154,108000.0
2005-12-05 13:20:00,30.66,30.7,30.65,30.7,62600.0,16.3101,16.3313,16.3047,16.3313,62600.0
2005-12-05 13:30:00,30.7,30.7,30.62,30.66,75200.0,16.3313,16.3313,16.2888,16.3101,75200.0
2005-12-05 13:40:00,30.66,30.67,30.64,30.64,38600.0,16.3101,16.3154,16.2994,16.2994,38600.0
2005-12-05 13:50:00,30.64,30.7,30.64,30.67,98500.0,16.2994,16.3313,16.2994,16.3154,98500.0
2005-12-05 14:00:00,30.66,30.7,30.65,30.66,84000.0,16.3101,16.3313,16.3047,16.3101,84000.0
2005-12-05 14:10:00,30.66,30.68,30.62,30.62,78700.0,16.3101,16.3207,16.2888,16.2888,78700.0
2005-12-05 14:20:00,30.62,30.65,30.62,30.64,47200.0,16.2888,16.3047,16.2888,16.2994,47200.0
2005-12-05 14:30:00,30.63,30.74,30.63,30.74,68600.0,16.2941,16.3526,16.2941,16.3526,68600.0
2005-12-05 14:40:00,30.74,30.77,30.73,30.76,60800.0,16.3526,16.3686,16.3473,16.3633,60800.0
2005-12-05 14:50:00,30.75,30.78,30.71,30.73,74400.0,16.3579,16.3739,16.3367,16.3473,74400.0
2005-12-05 15:00:00,30.74,30.75,30.72,30.74,51900.0,16.3526,16.3579,16.342,16.3526,51900.0
2005-12-05 15:10:00,30.73,30.74,30.66,30.68,79800.0,16.3473,16.3526,16.3101,16.3207,79800.0
2005-12-05 15:20:00,30.67,30.76,30.67,30.71,92600.0,16.3154,16.3633,16.3154,16.3367,92600.0
2005-12-05 15:30:00,30.72,30.74,30.69,30.71,107700.0,16.342,16.3526,16.326,16.3367,107700.0
2005-12-05 15:40:00,30.72,30.73,30.66,30.7,111800.0,16.342,16.3473,16.3101,16.3313,111800.0
2005-12-05 15:50:00,30.7,30.76,30.68,30.73,188100.0,16.3313,16.3633,16.3207,16.3473,188100.0
2005-12-06 09:30:00,30.71,30.8,30.65,30.68,401800.0,16.3367,16.3845,16.3047,16.3207,401800.0
2005-12-06 09:40:00,30.69,30.72,30.67,30.7,389700.0,16.326,16.342,16.3154,16.3313,389700.0
2005-12-06 09:50:00,30.7,30.74,30.7,30.72,259900.0,16.3313,16.3526,16.3313,16.342,259900.0
2005-12-06 10:00:00,30.72,30.72,30.68,30.69,181500.0,16.342,16.342,16.3207,16.326,181500.0
2005-12-06 10:10:00,30.69,30.7,30.66,30.67,356800.0,16.326,16.3313,16.3101,16.3154,356800.0
2005-12-06 10:20:00,30.68,30.74,30.64,30.74,213700.0,16.3207,16.3526,16.2994,16.3526,213700.0
2005-12-06 10:30:00,30.72,30.72,30.68,30.7,182200.0,16.342,16.342,16.3207,16.3313,182200.0
2005-12-06 10:40:00,30.7,30.73,30.69,30.73,92500.0,16.3313,16.3473,16.326,16.3473,92500.0
2005-12-06 10:50:00,30.73,30.74,30.71,30.73,81500.0,16.3473,16.3526,16.3367,16.3473,81500.0
2005-12-06 11:00:00,30.73,30.78,30.72,30.76,141200.0,16.3473,16.3739,16.342,16.3633,141200.0
2005-12-06 11:10:00,30.76,30.76,30.7,30.72,152100.0,16.3633,16.3633,16.3313,16.342,152100.0
2005-12-06 11:20:00,30.71,30.76,30.71,30.74,118500.0,16.3367,16.3633,16.3367,16.3526,118500.0
2005-12-06 11:30:00,30.74,30.77,30.73,30.74,203600.0,16.3526,16.3686,16.3473,16.3526,203600.0
2005-12-06 11:40:00,30.74,30.74,30.72,30.73,87200.0,16.3526,16.3526,16.342,16.3473,87200.0
2005-12-06 11:50:00,30.73,30.74,30.72,30.72,65100.0,16.3473,16.3526,16.342,16.342,65100.0
2005-12-06 12:00:00,30.73,30.76,30.72,30.74,91900.0,16.3473,16.3633,16.342,16.3526,91900.0
2005-12-06 12:10:00,30.75,30.76,30.73,30.76,228800.0,16.3579,16.3633,16.3473,16.3633,228800.0
2005-12-06 12:20:00,30.74,30.78,30.73,30.75,95200.0,16.3526,16.3739,16.3473,16.3579,95200.0
2005-12-06 12:30:00,30.76,30.76,30.73,30.75,79100.0,16.3633,16.3633,16.3473,16.3579,79100.0
2005-12-06 12:40:00,30.76,30.78,30.75,30.78,197800.0,16.3633,16.3739,16.3579,16.3739,197800.0
2005-12-06 12:50:00,30.78,30.78,30.75,30.76,283600.0,16.3739,16.3739,16.3579,16.3633,283600.0
2005-12-06 13:00:00,30.76,30.76,30.75,30.75,180300.0,16.3633,16.3633,16.3579,16.3579,180300.0
2005-12-06 13:10:00,30.75,30.76,30.71,30.72,139600.0,16.3579,16.3633,16.3367,16.342,139600.0
2005-12-06 13:20:00,30.71,30.73,30.7,30.7,85900.0,16.3367,16.3473,16.3313,16.3313,85900.0
2005-12-06 13:30:00,30.71,30.73,30.7,30.72,53800.0,16.3367,16.3473,16.3313,16.342,53800.0
2005-12-06 13:40:00,30.73,30.73,30.7,30.71,34400.0,16.3473,16.3473,16.3313,16.3367,34400.0
2005-12-06 13:50:00,30.71,30.73,30.7,30.72,104800.0,16.3367,16.3473,16.3313,16.342,104800.0
2005-12-06 14:00:00,30.73,30.73,30.7,30.7,53100.0,16.3473,16.3473,16.3313,16.3313,53100.0
2005-12-06 14:10:00,30.71,30.73,30.69,30.73,100900.0,16.3367,16.3473,16.326,16.3473,100900.0
2005-12-06 14:20:00,30.73,30.73,30.69,30.7,94400.0,16.3473,16.3473,16.326,16.3313,94400.0
2005-12-06 14:30:00,30.7,30.72,30.7,30.72,71200.0,16.3313,16.342,16.3313,16.342,71200.0
2005-12-06 14:40:00,30.71,30.73,30.7,30.71,364000.0,16.3367,16.3473,16.3313,16.3367,364000.0
2005-12-06 14:50:00,30.71,30.73,30.7,30.71,79900.0,16.3367,16.3473,16.3313,16.3367,79900.0
2005-12-06 15:00:00,30.7,30.72,30.69,30.7,87400.0,16.3313,16.342,16.326,16.3313,87400.0
2005-12-06 15:10:00,30.71,30.71,30.64,30.65,261400.0,16.3367,16.3367,16.2994,16.3047,261400.0
2005-12-06 15:20:00,30.65,30.65,30.62,30.62,162200.0,16.3047,16.3047,16.2888,16.2888,162200.0
2005-12-06 15:30:00,30.63,30.65,30.59,30.61,202700.0,16.2941,16.3047,16.2728,16.2835,202700.0
2005-12-06 15:40:00,30.6,30.62,30.53,30.56,390600.0,16.2781,16.2888,16.2409,16.2569,390600.0
2005-12-06 15:50:00,30.55,30.56,30.51,30.52,255800.0,16.2515,16.2569,16.2303,16.2356,255800.0
2005-12-07 09:30:00,30.37,30.45,30.37,30.42,173900.0,16.1558,16.1983,16.1558,16.1824,173900.0
2005-12-07 09:40:00,30.42,30.42,30.24,30.33,95300.0,16.1824,16.1824,16.0866,16.1345,95300.0
2005-12-07 09:50:00,30.34,30.39,30.29,30.32,78600.0,16.1398,16.1664,16.1132,16.1292,78600.0
2005-12-07 10:00:00,30.32,30.35,30.29,30.31,53000.0,16.1292,16.1451,16.1132,16.1239,53000.0
2005-12-07 10:10:00,30.31,30.38,30.29,30.29,61800.0,16.1239,16.1611,16.1132,16.1132,61800.0
2005-12-07 10:20:00,30.29,30.3,30.24,30.25,56700.0,16.1132,16.1185,16.0866,16.092,56700.0
2005-12-07 10:30:00,30.25,30.27,30.22,30.24,181200.0,16.092,16.1026,16.076,16.0866,181200.0
2005-12-07 10:40:00,30.24,30.26,30.21,30.24,135900.0,16.0866,16.0973,16.0707,16.0866,135900.0
2005-12-07 10:50:00,30.24,30.25,30.2,30.22,202900.0,16.0866,16.092,16.0654,16.076,202900.0
2005-12-07 11:00:00,30.21,30.22,30.2,30.2,92600.0,16.0707,16.076,16.0654,16.0654,92600.0
2005-12-07 11:10:00,30.2,30.21,30.14,30.15,89100.0,16.0654,16.0707,16.0334,16.0388,89100.0
2005-12-07 11:20:00,30.15,30.24,30.15,30.15,66100.0,16.0388,16.0866,16.0388,16.0388,66100.0
2005-12-07 11:30:00,30.17,30.18,30.15,30.16,80100.0,16.0494,16.0547,16.0388,16.0441,80100.0
2005-12-07 11:40:00,30.16,30.17,30.15,30.16,62200.0,16.0441,16.0494,16.0388,16.0441,62200.0
2005-12-07 11:50:00,30.16,30.16,30.14,30.14,60400.0,16.0441,16.0441,16.0334,16.0334,60400.0
2005-12-07 12:00:00,30.14,30.17,30.14,30.17,58900.0,16.0334,16.0494,16.0334,16.0494,58900.0
2005-12-07 12:10:00,30.16,30.18,30.15,30.17,76300.0,16.0441,16.0547,16.0388,16.0494,76300.0
2005-12-07 12:20:00,30.17,30.22,30.17,30.22,98500.0,16.0494,16.076,16.0494,16.076,98500.0
2005-12-07 12:30:00,30.22,30.23,30.18,30.18,53400.0,16.076,16.0813,16.0547,16.0547,53400.0
2005-12-07 12:40:00,30.18,30.19,30.15,30.18,21600.0,16.0547,16.06,16.0388,16.0547,21600.0
2005-12-07 12:50:00,30.19,30.2,30.11,30.12,92600.0,16.06,16.0654,16.0175,16.0228,92600.0
2005-12-07 13:00:00,30.12,30.15,30.11,30.11,41300.0,16.0228,16.0388,16.0175,16.0175,41300.0
2005-12-07 13:10:00,30.11,30.13,30.06,30.06,51700.0,16.0175,16.0281,15.9909,15.9909,51700.0
2005-12-07 13:20:00,30.06,30.06,29.9,29.92,191700.0,15.9909,15.9909,15.9058,15.9164,191700.0
2005-12-07 13:30:00,29.91,30.02,29.88,30.01,126300.0,15.9111,15.9696,15.8951,15.9643,126300.0
2005-12-07 13:40:00,30.0,30.09,30.0,30.07,120500.0,15.959,16.0068,15.959,15.9962,120500.0
2005-12-07 13:50:00,30.07,30.07,30.0,30.0,112800.0,15.9962,15.9962,15.959,15.959,112800.0
2005-12-07 14:00:00,30.0,30.01,29.98,30.0,200700.0,15.959,15.9643,15.9483,15.959,200700.0
2005-12-07 14:10:00,30.0,30.0,29.99,29.99,63800.0,15.959,15.959,15.9536,15.9536,63800.0
2005-12-07 14:20:00,29.99,30.0,29.97,29.97,50600.0,15.9536,15.959,15.943,15.943,50600.0
2005-12-07 14:30:00,29.97,29.99,29.94,29.97,60300.0,15.943,15.9536,15.927,15.943,60300.0
2005-12-07 14:40:00,29.98,30.0,29.95,29.96,99300.0,15.9483,15.959,15.9324,15.9377,99300.0
2005-12-07 14:50:00,29.97,29.98,29.91,29.91,117300.0,15.943,15.9483,15.9111,15.9111,117300.0
2005-12-07 15:00:00,29.9,29.95,29.89,29.95,152200.0,15.9058,15.9324,15.9004,15.9324,152200.0
2005-12-07 15:10:00,29.95,30.0,29.92,29.98,270500.0,15.9324,15.959,15.9164,15.9483,270500.0
2005-12-07 15:20:00,29.98,30.0,29.97,29.99,220200.0,15.9483,15.959,15.943,15.9536,220200.0
2005-12-07 15:30:00,29.99,30.0,29.97,29.99,173100.0,15.9536,15.959,15.943,15.9536,173100.0
2005-12-07 15:40:00,30.0,30.01,29.99,30.0,437400.0,15.959,15.9643,15.9536,15.959,437400.0
2005-12-07 15:50:00,30.0,30.16,29.99,30.11,365100.0,15.959,16.0441,15.9536,16.0175,365100.0
2005-12-08 09:30:00,30.03,30.03,29.9,29.9,143400.0,15.9749,15.9749,15.9058,15.9058,143400.0
2005-12-08 09:40:00,29.9,30.0,29.87,29.99,118000.0,15.9058,15.959,15.8898,15.9536,118000.0
2005-12-08 09:50:00,29.99,30.0,29.88,29.89,319300.0,15.9536,15.959,15.8951,15.9004,319300.0
2005-12-08 10:00:00,29.89,29.93,29.87,29.91,62000.0,15.9004,15.9217,15.8898,15.9111,62000.0
2005-12-08 10:10:00,29.92,29.93,29.84,29.87,66000.0,15.9164,15.9217,15.8738,15.8898,66000.0
2005-12-08 10:20:00,29.87,29.93,29.87,29.89,84400.0,15.8898,15.9217,15.8898,15.9004,84400.0
2005-12-08 10:30:00,29.89,29.92,29.87,29.9,68600.0,15.9004,15.9164,15.8898,15.9058,68600.0
2005-12-08 10:40:00,29.9,30.05,29.9,30.04,144700.0,15.9058,15.9856,15.9058,15.9802,144700.0
2005-12-08 10:50:00,30.05,30.12,30.03,30.12,214300.0,15.9856,16.0228,15.9749,16.0228,214300.0
2005-12-08 11:00:00,30.1,30.22,30.1,30.21,192000.0,16.0122,16.076,16.0122,16.0707,192000.0
2005-12-08 11:10:00,30.2,30.22,30.17,30.19,103000.0,16.0654,16.076,16.0494,16.06,103000.0
2005-12-08 11:20:00,30.19,30.2,30.15,30.19,67900.0,16.06,16.0654,16.0388,16.06,67900.0
2005-12-08 11:30:00,30.17,30.19,30.17,30.19,59600.0,16.0494,16.06,16.0494,16.06,59600.0
2005-12-08 11:40:00,30.19,30.19,30.17,30.18,81900.0,16.06,16.06,16.0494,16.0547,81900.0
2005-12-08 11:50:00,30.18,30.19,30.16,30.17,40300.0,16.0547,16.06,16.0441,16.0494,40300.0
2005-12-08 12:00:00,30.16,30.18,30.12,30.13,67700.0,16.0441,16.0547,16.0228,16.0281,67700.0
2005-12-08 12:10:00,30.13,30.17,30.13,30.16,103000.0,16.0281,16.0494,16.0281,16.0441,103000.0
2005-12-08 12:20:00,30.16,30.19,30.15,30.16,62000.0,16.0441,16.06,16.0388,16.0441,62000.0
2005-12-08 12:30:00,30.17,30.18,30.15,30.16,104700.0,16.0494,16.0547,16.0388,16.0441,104700.0
2005-12-08 12:40:00,30.16,30.16,30.03,30.05,144300.0,16.0441,16.0441,15.9749,15.9856,144300.0
2005-12-08 12:50:00,30.04,30.05,30.02,30.04,74500.0,15.9802,15.9856,15.9696,15.9802,74500.0
2005-12-08 13:00:00,30.04,30.04,29.95,29.96,138700.0,15.9802,15.9802,15.9324,15.9377,138700.0
2005-12-08 13:10:00,29.97,30.01,29.95,30.0,138300.0,15.943,15.9643,15.9324,15.959,138300.0
2005-12-08 13:20:00,30.0,30.04,29.95,29.95,79700.0,15.959,15.9802,15.9324,15.9324,79700.0
2005-12-08 13:30:00,29.96,30.04,29.95,30.04,122600.0,15.9377,15.9802,15.9324,15.9802,122600.0
2005-12-08 13:40:00,30.03,30.06,29.97,29.98,83700.0,15.9749,15.9909,15.943,15.9483,83700.0
2005-12-08 13:50:00,29.97,29.98,29.96,29.97,47900.0,15.943,15.9483,15.9377,15.943,47900.0
2005-12-08 14:00:00,29.97,29.97,29.92,29.92,37200.0,15.943,15.943,15.9164,15.9164,37200.0
2005-12-08 14:10:00,29.92,29.93,29.84,29.84,119000.0,15.9164,15.9217,15.8738,15.8738,119000.0
2005-12-08 14:20:00,29.84,29.85,29.81,29.84,137800.0,15.8738,15.8792,15.8579,15.8738,137800.0
2005-12-08 14:30:00,29.84,29.91,29.77,29.89,113000.0,15.8738,15.9111,15.8366,15.9004,113000.0
2005-12-08 14:40:00,29.89,29.96,29.89,29.93,168200.0,15.9004,15.9377,15.9004,15.9217,168200.0
2005-12-08 14:50:00,29.93,29.98,29.9,29.97,137700.0,15.9217,15.9483,15.9058,15.943,137700.0
2005-12-08 15:00:00,29.96,30.0,29.94,29.94,106600.0,15.9377,15.959,15.927,15.927,106600.0
2005-12-08 15:10:00,29.99,29.99,29.96,29.96,51300.0,15.9536,15.9536,15.9377,15.9377,51300.0
2005-12-08 15:20:00,29.96,30.0,29.9,29.96,86600.0,15.9377,15.959,15.9058,15.9377,86600.0
2005-12-08 15:30:00,29.95,30.0,29.94,29.98,78200.0,15.9324,15.959,15.927,15.9483,78200.0
2005-12-08 15:40:00,29.98,30.03,29.95,29.96,121300.0,15.9483,15.9749,15.9324,15.9377,121300.0
2005-12-08 15:50:00,29.96,30.0,29.95,29.99,164300.0,15.9377,15.959,15.9324,15.9536,164300.0
2005-12-09 09:30:00,29.98,30.08,29.98,30.0,103900.0,15.9483,16.0015,15.9483,15.959,103900.0
2005-12-09 09:40:00,30.01,30.05,30.0,30.03,63800.0,15.9643,15.9856,15.959,15.9749,63800.0
2005-12-09 09:50:00,30.03,30.06,29.98,29.98,94600.0,15.9749,15.9909,15.9483,15.9483,94600.0
2005-12-09 10:00:00,29.98,30.0,29.97,29.99,72600.0,15.9483,15.959,15.943,15.9536,72600.0
2005-12-09 10:10:00,29.99,29.99,29.9,29.91,35700.0,15.9536,15.9536,15.9058,15.9111,35700.0
2005-12-09 10:20:00,29.91,29.94,29.78,29.78,92700.0,15.9111,15.927,15.8419,15.8419,92700.0
2005-12-09 10:30:00,29.78,29.87,29.74,29.86,130300.0,15.8419,15.8898,15.8206,15.8845,130300.0
2005-12-09 10:40:00,29.87,29.89,29.83,29.89,65400.0,15.8898,15.9004,15.8685,15.9004,65400.0
2005-12-09 10:50:00,29.89,29.97,29.88,29.96,105300.0,15.9004,15.943,15.8951,15.9377,105300.0
2005-12-09 11:00:00,29.96,30.0,29.95,29.99,88900.0,15.9377,15.959,15.9324,15.9536,88900.0
2005-12-09 11:10:00,29.99,30.05,29.98,29.98,163600.0,15.9536,15.9856,15.9483,15.9483,163600.0
2005-12-09 11:20:00,29.99,30.04,29.99,30.03,67600.0,15.9536,15.9802,15.9536,15.9749,67600.0
2005-12-09 11:30:00,30.03,30.06,30.01,30.05,51900.0,15.9749,15.9909,15.9643,15.9856,51900.0
2005-12-09 11:40:00,30.05,30.06,30.0,30.02,66400.0,15.9856,15.9909,15.959,15.9696,66400.0
2005-12-09 11:50:00,30.01,30.02,29.92,29.92,26800.0,15.9643,15.9696,15.9164,15.9164,26800.0
2005-12-09 12:00:00,29.93,30.0,29.92,30.0,62000.0,15.9217,15.959,15.9164,15.959,62000.0
2005-12-09 12:10:00,30.01,30.06,29.96,30.06,107200.0,15.9643,15.9909,15.9377,15.9909,107200.0
2005-12-09 12:20:00,30.05,30.06,30.02,30.02,70000.0,15.9856,15.9909,15.9696,15.9696,70000.0
2005-12-09 12:30:00,30.03,30.06,30.03,30.05,40900.0,15.9749,15.9909,15.9749,15.9856,40900.0
2005-12-09 12:40:00,30.05,30.07,30.04,30.05,40900.0,15.9856,15.9962,15.9802,15.9856,40900.0
2005-12-09 12:50:00,30.04,30.11,30.04,30.09,71400.0,15.9802,16.0175,15.9802,16.0068,71400.0
2005-12-09 13:00:00,30.11,30.14,30.06,30.06,104800.0,16.0175,16.0334,15.9909,15.9909,104800.0
2005-12-09 13:10:00,30.06,30.08,30.05,30.06,44800.0,15.9909,16.0015,15.9856,15.9909,44800.0
2005-12-09 13:20:00,30.06,30.1,30.06,30.07,31100.0,15.9909,16.0122,15.9909,15.9962,31100.0
2005-12-09 13:30:00,30.07,30.14,30.07,30.12,75100.0,15.9962,16.0334,15.9962,16.0228,75100.0
2005-12-09 13:40:00,30.11,30.14,30.11,30.12,88300.0,16.0175,16.0334,16.0175,16.0228,88300.0
2005-12-09 13:50:00,30.12,30.13,30.08,30.08,91600.0,16.0228,16.0281,16.0015,16.0015,91600.0
2005-12-09 14:00:00,30.08,30.11,30.08,30.09,59300.0,16.0015,16.0175,16.0015,16.0068,59300.0
2005-12-09 14:10:00,30.1,30.15,30.08,30.14,153600.0,16.0122,16.0388,16.0015,16.0334,153600.0
2005-12-09 14:20:00,30.14,30.2,30.13,30.2,110000.0,16.0334,16.0654,16.0281,16.0654,110000.0
2005-12-09 14:30:00,30.2,30.23,30.19,30.21,105700.0,16.0654,16.0813,16.06,16.0707,105700.0
2005-12-09 14:40:00,30.21,30.23,30.2,30.22,63400.0,16.0707,16.0813,16.0654,16.076,63400.0
2005-12-09 14:50:00,30.22,30.24,30.21,30.22,85900.0,16.076,16.0866,16.0707,16.076,85900.0
2005-12-09 15:00:00,30.22,30.23,30.17,30.17,147100.0,16.076,16.0813,16.0494,16.0494,147100.0
2005-12-09 15:10:00,30.16,30.2,30.14,30.19,66400.0,16.0441,16.0654,16.0334,16.06,66400.0
2005-12-09 15:20:00,30.2,30.25,30.16,30.25,91600.0,16.0654,16.092,16.0441,16.092,91600.0
2005-12-09 15:30:00,30.24,30.25,30.2,30.2,119100.0,16.0866,16.092,16.0654,16.0654,119100.0
2005-12-09 15:40:00,30.19,30.21,30.14,30.19,154200.0,16.06,16.0707,16.0334,16.06,154200.0
2005-12-09 15:50:00,30.19,30.2,30.12,30.14,197700.0,16.06,16.0654,16.0228,16.0334,197700.0
2005-12-12 09:30:00,30.14,30.2,30.07,30.11,141400.0,16.0334,16.0654,15.9962,16.0175,141400.0
2005-12-12 09:40:00,30.06,30.13,30.03,30.07,63300.0,15.9909,16.0281,15.9749,15.9962,63300.0
2005-12-12 09:50:00,30.07,30.08,30.0,30.01,60700.0,15.9962,16.0015,15.959,15.9643,60700.0
2005-12-12 10:00:00,30.01,30.05,29.99,30.0,91300.0,15.9643,15.9856,15.9536,15.959,91300.0
2005-12-12 10:10:00,29.99,30.01,29.96,30.01,46700.0,15.9536,15.9643,15.9377,15.9643,46700.0
2005-12-12 10:20:00,30.01,30.04,29.98,30.02,77400.0,15.9643,15.9802,15.9483,15.9696,77400.0
2005-12-12 10:30:00,30.01,30.02,29.92,29.93,52500.0,15.9643,15.9696,15.9164,15.9217,52500.0
2005-12-12 10:40:00,29.92,29.97,29.89,29.95,68100.0,15.9164,15.943,15.9004,15.9324,68100.0
2005-12-12 10:50:00,29.96,29.96,29.92,29.94,53900.0,15.9377,15.9377,15.9164,15.927,53900.0
2005-12-12 11:00:00,29.94,29.95,29.92,29.94,89100.0,15.927,15.9324,15.9164,15.927,89100.0
2005-12-12 11:10:00,29.94,29.99,29.92,29.92,64400.0,15.927,15.9536,15.9164,15.9164,64400.0
2005-12-12 11:20:00,29.93,29.95,29.89,29.9,45200.0,15.9217,15.9324,15.9004,15.9058,45200.0
2005-12-12 11:30:00,29.89,29.94,29.88,29.94,38000.0,15.9004,15.927,15.8951,15.927,38000.0
2005-12-12 11:40:00,29.93,29.96,29.91,29.95,40100.0,15.9217,15.9377,15.9111,15.9324,40100.0
2005-12-12 11:50:00,29.95,29.95,29.92,29.93,55800.0,15.9324,15.9324,15.9164,15.9217,55800.0
2005-12-12 12:00:00,29.92,29.95,29.9,29.93,70500.0,15.9164,15.9324,15.9058,15.9217,70500.0
2005-12-12 12:10:00,29.92,29.95,29.9,29.9,64600.0,15.9164,15.9324,15.9058,15.9058,64600.0
2005-12-12 12:20:00,29.9,29.93,29.9,29.91,59300.0,15.9058,15.9217,15.9058,15.9111,59300.0
2005-12-12 12:30:00,29.9,29.9,29.85,29.87,45800.0,15.9058,15.9058,15.8792,15.8898,45800.0
2005-12-12 12:40:00,29.88,29.88,29.81,29.81,54400.0,15.8951,15.8951,15.8579,15.8579,54400.0
2005-12-12 12:50:00,29.81,29.86,29.78,29.84,48900.0,15.8579,15.8845,15.8419,15.8738,48900.0
2005-12-12 13:00:00,29.85,29.85,29.76,29.79,54000.0,15.8792,15.8792,15.8313,15.8472,54000.0
2005-12-12 13:10:00,29.8,29.85,29.8,29.83,19200.0,15.8526,15.8792,15.8526,15.8685,19200.0
2005-12-12 13:20:00,29.82,29.85,29.82,29.85,27700.0,15.8632,15.8792,15.8632,15.8792,27700.0
2005-12-12 13:30:00,29.86,29.86,29.81,29.83,37200.0,15.8845,15.8845,15.8579,15.8685,37200.0
2005-12-12 13:40:00,29.83,29.87,29.82,29.83,26300.0,15.8685,15.8898,15.8632,15.8685,26300.0
2005-12-12 13:50:00,29.83,29.84,29.8,29.83,42100.0,15.8685,15.8738,15.8526,15.8685,42100.0
2005-12-12 14:00:00,29.84,29.86,29.82,29.84,33100.0,15.8738,15.8845,15.8632,15.8738,33100.0
2005-12-12 14:10:00,29.84,29.84,29.8,29.82,33300.0,15.8738,15.8738,15.8526,15.8632,33300.0
2005-12-12 14:20:00,29.81,29.86,29.8,29.85,53400.0,15.8579,15.8845,15.8526,15.8792,53400.0
2005-12-12 14:30:00,29.86,29.9,29.83,29.89,65000.0,15.8845,15.9058,15.8685,15.9004,65000.0
2005-12-12 14:40:00,29.89,29.92,29.88,29.9,29600.0,15.9004,15.9164,15.8951,15.9058,29600.0
2005-12-12 14:50:00,29.9,29.91,29.87,29.87,33100.0,15.9058,15.9111,15.8898,15.8898,33100.0
2005-12-12 15:00:00,29.88,29.88,29.82,29.82,32700.0,15.8951,15.8951,15.8632,15.8632,32700.0
2005-12-12 15:10:00,29.83,29.94,29.82,29.92,41300.0,15.8685,15.927,15.8632,15.9164,41300.0
2005-12-12 15:20:00,29.92,29.97,29.9,29.94,87700.0,15.9164,15.943,15.9058,15.927,87700.0
2005-12-12 15:30:00,29.92,29.95,29.89,29.89,81100.0,15.9164,15.9324,15.9004,15.9004,81100.0
2005-12-12 15:40:00,29.9,29.94,29.86,29.93,80900.0,15.9058,15.927,15.8845,15.9217,80900.0
2005-12-12 15:50:00,29.93,29.96,29.91,29.92,143200.0,15.9217,15.9377,15.9111,15.9164,143200.0
2005-12-13 09:30:00,30.28,30.3,30.2,30.21,572300.0,16.1079,16.1185,16.0654,16.0707,572300.0
2005-12-13 09:40:00,30.21,30.27,30.15,30.25,258200.0,16.0707,16.1026,16.0388,16.092,258200.0
2005-12-13 09:50:00,30.24,30.3,30.24,30.3,171800.0,16.0866,16.1185,16.0866,16.1185,171800.0
2005-12-13 10:00:00,30.31,30.35,30.26,30.34,193200.0,16.1239,16.1451,16.0973,16.1398,193200.0
2005-12-13 10:10:00,30.34,30.38,30.3,30.37,91500.0,16.1398,16.1611,16.1185,16.1558,91500.0
2005-12-13 10:20:00,30.37,30.37,30.22,30.23,189300.0,16.1558,16.1558,16.076,16.0813,189300.0
2005-12-13 10:30:00,30.22,30.23,30.14,30.23,173500.0,16.076,16.0813,16.0334,16.0813,173500.0
2005-12-13 10:40:00,30.23,30.25,30.21,30.24,119800.0,16.0813,16.092,16.0707,16.0866,119800.0
2005-12-13 10:50:00,30.24,30.34,30.23,30.34,166700.0,16.0866,16.1398,16.0813,16.1398,166700.0
2005-12-13 11:00:00,30.34,30.38,30.33,30.35,148700.0,16.1398,16.1611,16.1345,16.1451,148700.0
2005-12-13 11:10:00,30.36,30.37,30.33,30.34,63800.0,16.1505,16.1558,16.1345,16.1398,63800.0
2005-12-13 11:20:00,30.34,30.35,30.31,30.35,115600.0,16.1398,16.1451,16.1239,16.1451,115600.0
2005-12-13 11:30:00,30.35,30.37,30.33,30.35,69100.0,16.1451,16.1558,16.1345,16.1451,69100.0
2005-12-13 11:40:00,30.35,30.4,30.34,30.38,105300.0,16.1451,16.1717,16.1398,16.1611,105300.0
2005-12-13 11:50:00,30.38,30.4,30.36,30.39,56300.0,16.1611,16.1717,16.1505,16.1664,56300.0
2005-12-13 12:00:00,30.39,30.4,30.36,30.37,52400.0,16.1664,16.1717,16.1505,16.1558,52400.0
2005-12-13 12:10:00,30.38,30.38,30.36,30.38,49200.0,16.1611,16.1611,16.1505,16.1611,49200.0
2005-12-13 12:20:00,30.38,30.38,30.37,30.37,68800.0,16.1611,16.1611,16.1558,16.1558,68800.0
2005-12-13 12:30:00,30.37,30.4,30.36,30.39,49400.0,16.1558,16.1717,16.1505,16.1664,49400.0
2005-12-13 12:40:00,30.4,30.45,30.39,30.43,102600.0,16.1717,16.1983,16.1664,16.1877,102600.0
2005-12-13 12:50:00,30.43,30.44,30.41,30.42,46400.0,16.1877,16.193,16.1771,16.1824,46400.0
2005-12-13 13:00:00,30.43,30.43,30.37,30.38,110700.0,16.1877,16.1877,16.1558,16.1611,110700.0
2005-12-13 13:10:00,30.38,30.43,30.37,30.43,165600.0,16.1611,16.1877,16.1558,16.1877,165600.0
2005-12-13 13:20:00,30.43,30.45,30.39,30.41,113700.0,16.1877,16.1983,16.1664,16.1771,113700.0
2005-12-13 13:30:00,30.42,30.44,30.41,30.41,47500.0,16.1824,16.193,16.1771,16.1771,47500.0
2005-12-13 13:40:00,30.41,30.42,30.37,30.38,51000.0,16.1771,16.1824,16.1558,16.1611,51000.0
2005-12-13 13:50:00,30.37,30.37,30.33,30.33,102000.0,16.1558,16.1558,16.1345,16.1345,102000.0
2005-12-13 14:00:00,30.33,30.34,30.28,30.29,62200.0,16.1345,16.1398,16.1079,16.1132,62200.0
2005-12-13 14:10:00,30.29,30.48,30.27,30.48,196200.0,16.1132,16.2143,16.1026,16.2143,196200.0
2005-12-13 14:20:00,30.48,30.9,30.47,30.68,467500.0,16.2143,16.4377,16.209,16.3207,467500.0
2005-12-13 14:30:00,30.68,30.74,30.66,30.67,167200.0,16.3207,16.3526,16.3101,16.3154,167200.0
2005-12-13 14:40:00,30.68,30.76,30.67,30.73,243100.0,16.3207,16.3633,16.3154,16.3473,243100.0
2005-12-13 14:50:00,30.71,30.85,30.7,30.8,187600.0,16.3367,16.4111,16.3313,16.3845,187600.0
2005-12-13 15:00:00,30.81,30.81,30.72,30.74,263600.0,16.3899,16.3899,16.342,16.3526,263600.0
2005-12-13 15:10:00,30.74,30.75,30.66,30.68,161600.0,16.3526,16.3579,16.3101,16.3207,161600.0
2005-12-13 15:20:00,30.67,30.7,30.57,30.58,169800.0,16.3154,16.3313,16.2622,16.2675,169800.0
2005-12-13 15:30:00,30.57,30.64,30.55,30.62,214300.0,16.2622,16.2994,16.2515,16.2888,214300.0
2005-12-13 15:40:00,30.63,30.66,30.6,30.6,208000.0,16.2941,16.3101,16.2781,16.2781,208000.0
2005-12-13 15:50:00,30.6,30.62,30.52,30.57,351300.0,16.2781,16.2888,16.2356,16.2622,351300.0
2005-12-14 09:30:00,30.47,30.64,30.42,30.64,234500.0,16.209,16.2994,16.1824,16.2994,234500.0
2005-12-14 09:40:00,30.62,30.8,30.61,30.7,125800.0,16.2888,16.3845,16.2835,16.3313,125800.0
2005-12-14 09:50:00,30.7,30.76,30.68,30.76,160100.0,16.3313,16.3633,16.3207,16.3633,160100.0
2005-12-14 10:00:00,30.74,30.77,30.69,30.7,149800.0,16.3526,16.3686,16.326,16.3313,149800.0
2005-12-14 10:10:00,30.7,30.74,30.7,30.7,88700.0,16.3313,16.3526,16.3313,16.3313,88700.0
2005-12-14 10:20:00,30.7,30.72,30.66,30.68,176600.0,16.3313,16.342,16.3101,16.3207,176600.0
2005-12-14 10:30:00,30.69,30.76,30.69,30.74,144900.0,16.326,16.3633,16.326,16.3526,144900.0
2005-12-14 10:40:00,30.75,30.75,30.72,30.74,67400.0,16.3579,16.3579,16.342,16.3526,67400.0
2005-12-14 10:50:00,30.76,30.78,30.74,30.75,104300.0,16.3633,16.3739,16.3526,16.3579,104300.0
2005-12-14 11:00:00,30.74,30.75,30.66,30.67,71200.0,16.3526,16.3579,16.3101,16.3154,71200.0
2005-12-14 11:10:00,30.67,30.68,30.62,30.64,64900.0,16.3154,16.3207,16.2888,16.2994,64900.0
2005-12-14 11:20:00,30.63,30.65,30.61,30.63,51900.0,16.2941,16.3047,16.2835,16.2941,51900.0
2005-12-14 11:30:00,30.63,30.63,30.59,30.62,153900.0,16.2941,16.2941,16.2728,16.2888,153900.0
2005-12-14 11:40:00,30.61,30.65,30.58,30.58,139000.0,16.2835,16.3047,16.2675,16.2675,139000.0
2005-12-14 11:50:00,30.59,30.69,30.59,30.65,62600.0,16.2728,16.326,16.2728,16.3047,62600.0
2005-12-14 12:00:00,30.65,30.67,30.64,30.66,45900.0,16.3047,16.3154,16.2994,16.3101,45900.0
2005-12-14 12:10:00,30.66,30.66,30.65,30.66,47200.0,16.3101,16.3101,16.3047,16.3101,47200.0
2005-12-14 12:20:00,30.65,30.67,30.64,30.65,33300.0,16.3047,16.3154,16.2994,16.3047,33300.0
2005-12-14 12:30:00,30.65,30.65,30.6,30.61,42900.0,16.3047,16.3047,16.2781,16.2835,42900.0
2005-12-14 12:40:00,30.62,30.62,30.6,30.61,30600.0,16.2888,16.2888,16.2781,16.2835,30600.0
2005-12-14 12:50:00,30.61,30.65,30.6,30.65,50500.0,16.2835,16.3047,16.2781,16.3047,50500.0
2005-12-14 13:00:00,30.65,30.67,30.63,30.67,48100.0,16.3047,16.3154,16.2941,16.3154,48100.0
2005-12-14 13:10:00,30.66,30.69,30.64,30.68,51500.0,16.3101,16.326,16.2994,16.3207,51500.0
2005-12-14 13:20:00,30.68,30.73,30.67,30.7,66300.0,16.3207,16.3473,16.3154,16.3313,66300.0
2005-12-14 13:30:00,30.71,30.74,30.68,30.73,77600.0,16.3367,16.3526,16.3207,16.3473,77600.0
2005-12-14 13:40:00,30.71,30.75,30.7,30.75,109900.0,16.3367,16.3579,16.3313,16.3579,109900.0
2005-12-14 13:50:00,30.74,30.79,30.73,30.79,86700.0,16.3526,16.3792,16.3473,16.3792,86700.0
2005-12-14 14:00:00,30.79,30.8,30.76,30.79,148500.0,16.3792,16.3845,16.3633,16.3792,148500.0
2005-12-14 14:10:00,30.8,30.8,30.75,30.77,116600.0,16.3845,16.3845,16.3579,16.3686,116600.0
2005-12-14 14:20:00,30.76,30.79,30.75,30.78,80200.0,16.3633,16.3792,16.3579,16.3739,80200.0
2005-12-14 14:30:00,30.76,30.78,30.73,30.75,77700.0,16.3633,16.3739,16.3473,16.3579,77700.0
2005-12-14 14:40:00,30.75,30.76,30.69,30.7,43900.0,16.3579,16.3633,16.326,16.3313,43900.0
2005-12-14 14:50:00,30.71,30.72,30.67,30.71,62100.0,16.3367,16.342,16.3154,16.3367,62100.0
2005-12-14 15:00:00,30.71,30.74,30.7,30.73,62300.0,16.3367,16.3526,16.3313,16.3473,62300.0
2005-12-14 15:10:00,30.73,30.75,30.72,30.75,85100.0,16.3473,16.3579,16.342,16.3579,85100.0
2005-12-14 15:20:00,30.75,30.75,30.73,30.73,53000.0,16.3579,16.3579,16.3473,16.3473,53000.0
2005-12-14 15:30:00,30.74,30.74,30.72,30.73,132200.0,16.3526,16.3526,16.342,16.3473,132200.0
2005-12-14 15:40:00,30.72,30.73,30.66,30.66,105400.0,16.342,16.3473,16.3101,16.3101,105400.0
2005-12-14 15:50:00,30.67,30.69,30.66,30.67,154700.0,16.3154,16.326,16.3101,16.3154,154700.0
2005-12-15 09:30:00,30.76,30.78,30.63,30.64,197500.0,16.3633,16.3739,16.2941,16.2994,197500.0
2005-12-15 09:40:00,30.66,30.66,30.6,30.63,109100.0,16.3101,16.3101,16.2781,16.2941,109100.0
2005-12-15 09:50:00,30.63,30.69,30.55,30.57,91500.0,16.2941,16.326,16.2515,16.2622,91500.0
2005-12-15 10:00:00,30.57,30.66,30.52,30.62,105500.0,16.2622,16.3101,16.2356,16.2888,105500.0
2005-12-15 10:10:00,30.63,30.63,30.54,30.56,121500.0,16.2941,16.2941,16.2462,16.2569,121500.0
2005-12-15 10:20:00,30.56,30.59,30.48,30.54,99700.0,16.2569,16.2728,16.2143,16.2462,99700.0
2005-12-15 10:30:00,30.54,30.6,30.52,30.58,232500.0,16.2462,16.2781,16.2356,16.2675,232500.0
2005-12-15 10:40:00,30.58,30.63,30.58,30.61,56300.0,16.2675,16.2941,16.2675,16.2835,56300.0
2005-12-15 10:50:00,30.62,30.66,30.6,30.66,46300.0,16.2888,16.3101,16.2781,16.3101,46300.0
2005-12-15 11:00:00,30.65,30.69,30.62,30.69,59900.0,16.3047,16.326,16.2888,16.326,59900.0
2005-12-15 11:10:00,30.69,30.72,30.65,30.72,90700.0,16.326,16.342,16.3047,16.342,90700.0
2005-12-15 11:20:00,30.72,30.72,30.67,30.68,61200.0,16.342,16.342,16.3154,16.3207,61200.0
2005-12-15 11:30:00,30.68,30.73,30.66,30.72,58700.0,16.3207,16.3473,16.3101,16.342,58700.0
2005-12-15 11:40:00,30.71,30.73,30.7,30.72,55000.0,16.3367,16.3473,16.3313,16.342,55000.0
2005-12-15 11:50:00,30.72,30.76,30.71,30.75,90700.0,16.342,16.3633,16.3367,16.3579,90700.0
2005-12-15 12:00:00,30.74,30.79,30.72,30.77,231100.0,16.3526,16.3792,16.342,16.3686,231100.0
2005-12-15 12:10:00,30.78,30.79,30.73,30.74,102100.0,16.3739,16.3792,16.3473,16.3526,102100.0
2005-12-15 12:20:00,30.75,30.79,30.75,30.78,30800.0,16.3579,16.3792,16.3579,16.3739,30800.0
2005-12-15 12:30:00,30.79,30.8,30.77,30.78,76900.0,16.3792,16.3845,16.3686,16.3739,76900.0
2005-12-15 12:40:00,30.78,30.85,30.77,30.8,72800.0,16.3739,16.4111,16.3686,16.3845,72800.0
2005-12-15 12:50:00,30.81,30.84,30.8,30.84,39900.0,16.3899,16.4058,16.3845,16.4058,39900.0
2005-12-15 13:00:00,30.84,30.84,30.81,30.81,46100.0,16.4058,16.4058,16.3899,16.3899,46100.0
2005-12-15 13:10:00,30.81,30.81,30.76,30.76,87200.0,16.3899,16.3899,16.3633,16.3633,87200.0
2005-12-15 13:20:00,30.76,30.78,30.74,30.77,47500.0,16.3633,16.3739,16.3526,16.3686,47500.0
2005-12-15 13:30:00,30.78,30.84,30.77,30.82,50100.0,16.3739,16.4058,16.3686,16.3952,50100.0
2005-12-15 13:40:00,30.81,30.83,30.81,30.82,52100.0,16.3899,16.4005,16.3899,16.3952,52100.0
2005-12-15 13:50:00,30.82,30.85,30.8,30.84,52400.0,16.3952,16.4111,16.3845,16.4058,52400.0
2005-12-15 14:00:00,30.83,30.86,30.8,30.81,72900.0,16.4005,16.4165,16.3845,16.3899,72900.0
2005-12-15 14:10:00,30.8,30.83,30.75,30.76,60300.0,16.3845,16.4005,16.3579,16.3633,60300.0
2005-12-15 14:20:00,30.76,30.77,30.69,30.71,53400.0,16.3633,16.3686,16.326,16.3367,53400.0
2005-12-15 14:30:00,30.71,30.77,30.68,30.77,73900.0,16.3367,16.3686,16.3207,16.3686,73900.0
2005-12-15 14:40:00,30.77,30.8,30.73,30.75,86400.0,16.3686,16.3845,16.3473,16.3579,86400.0
2005-12-15 14:50:00,30.74,30.81,30.74,30.79,92200.0,16.3526,16.3899,16.3526,16.3792,92200.0
2005-12-15 15:00:00,30.8,30.81,30.76,30.77,87500.0,16.3845,16.3899,16.3633,16.3686,87500.0
2005-12-15 15:10:00,30.76,30.81,30.76,30.8,71300.0,16.3633,16.3899,16.3633,16.3845,71300.0
2005-12-15 15:20:00,30.8,30.85,30.79,30.83,117200.0,16.3845,16.4111,16.3792,16.4005,117200.0
2005-12-15 15:30:00,30.83,30.84,30.78,30.78,110200.0,16.4005,16.4058,16.3739,16.3739,110200.0
2005-12-15 15:40:00,30.79,30.79,30.7,30.72,81700.0,16.3792,16.3792,16.3313,16.342,81700.0
2005-12-15 15:50:00,30.72,30.81,30.71,30.81,170100.0,16.342,16.3899,16.3367,16.3899,170100.0
2005-12-16 09:30:00,30.95,30.99,30.9,30.95,1689000.0,16.4643,16.4856,16.4377,16.4643,1689000.0
2005-12-16 09:40:00,30.95,31.0,30.92,30.98,92300.0,16.4643,16.4909,16.4484,16.4803,92300.0
2005-12-16 09:50:00,30.97,31.0,30.96,30.99,44400.0,16.475,16.4909,16.4696,16.4856,44400.0
2005-12-16 10:00:00,30.99,31.0,30.97,30.98,87500.0,16.4856,16.4909,16.475,16.4803,87500.0
2005-12-16 10:10:00,30.98,31.02,30.97,31.02,248000.0,16.4803,16.5016,16.475,16.5016,248000.0
2005-12-16 10:20:00,31.02,31.05,30.95,30.96,123000.0,16.5016,16.5175,16.4643,16.4696,123000.0
2005-12-16 10:30:00,30.97,31.04,30.96,31.02,179900.0,16.475,16.5122,16.4696,16.5016,179900.0
2005-12-16 10:40:00,31.01,31.04,30.88,30.89,108800.0,16.4962,16.5122,16.4271,16.4324,108800.0
2005-12-16 10:50:00,30.89,30.91,30.86,30.89,73400.0,16.4324,16.443,16.4165,16.4324,73400.0
2005-12-16 11:00:00,30.89,30.9,30.87,30.89,90400.0,16.4324,16.4377,16.4218,16.4324,90400.0
2005-12-16 11:10:00,30.89,30.9,30.88,30.89,56600.0,16.4324,16.4377,16.4271,16.4324,56600.0
2005-12-16 11:20:00,30.89,30.89,30.82,30.83,53600.0,16.4324,16.4324,16.3952,16.4005,53600.0
2005-12-16 11:30:00,30.83,30.88,30.82,30.84,64400.0,16.4005,16.4271,16.3952,16.4058,64400.0
2005-12-16 11:40:00,30.82,30.85,30.76,30.8,74000.0,16.3952,16.4111,16.3633,16.3845,74000.0
2005-12-16 11:50:00,30.8,30.85,30.79,30.84,60100.0,16.3845,16.4111,16.3792,16.4058,60100.0
2005-12-16 12:00:00,30.85,30.92,30.84,30.92,43200.0,16.4111,16.4484,16.4058,16.4484,43200.0
2005-12-16 12:10:00,30.92,30.95,30.91,30.94,50100.0,16.4484,16.4643,16.443,16.459,50100.0
2005-12-16 12:20:00,30.94,30.95,30.9,30.93,37200.0,16.459,16.4643,16.4377,16.4537,37200.0
2005-12-16 12:30:00,30.93,30.96,30.91,30.93,46000.0,16.4537,16.4696,16.443,16.4537,46000.0
2005-12-16 12:40:00,30.93,30.93,30.89,30.91,31000.0,16.4537,16.4537,16.4324,16.443,31000.0
2005-12-16 12:50:00,30.91,30.92,30.86,30.86,45400.0,16.443,16.4484,16.4165,16.4165,45400.0
2005-12-16 13:00:00,30.86,30.89,30.86,30.88,32300.0,16.4165,16.4324,16.4165,16.4271,32300.0
2005-12-16 13:10:00,30.88,30.88,30.83,30.85,40900.0,16.4271,16.4271,16.4005,16.4111,40900.0
2005-12-16 13:20:00,30.85,30.86,30.81,30.83,77400.0,16.4111,16.4165,16.3899,16.4005,77400.0
2005-12-16 13:30:00,30.83,30.87,30.82,30.87,39600.0,16.4005,16.4218,16.3952,16.4218,39600.0
2005-12-16 13:40:00,30.86,30.87,30.85,30.87,37500.0,16.4165,16.4218,16.4111,16.4218,37500.0
2005-12-16 13:50:00,30.86,30.91,30.86,30.9,86100.0,16.4165,16.443,16.4165,16.4377,86100.0
2005-12-16 14:00:00,30.91,30.91,30.89,30.9,32500.0,16.443,16.443,16.4324,16.4377,32500.0
2005-12-16 14:10:00,30.9,30.99,30.89,30.92,38100.0,16.4377,16.4856,16.4324,16.4484,38100.0
2005-12-16 14:20:00,30.92,30.94,30.91,30.92,85400.0,16.4484,16.459,16.443,16.4484,85400.0
2005-12-16 14:30:00,30.92,30.93,30.91,30.92,45700.0,16.4484,16.4537,16.443,16.4484,45700.0
2005-12-16 14:40:00,30.92,30.98,30.91,30.94,98700.0,16.4484,16.4803,16.443,16.459,98700.0
2005-12-16 14:50:00,30.94,30.95,30.9,30.9,79500.0,16.459,16.4643,16.4377,16.4377,79500.0
2005-12-16 15:00:00,30.9,30.9,30.84,30.85,80000.0,16.4377,16.4377,16.4058,16.4111,80000.0
2005-12-16 15:10:00,30.85,30.87,30.84,30.85,80000.0,16.4111,16.4218,16.4058,16.4111,80000.0
2005-12-16 15:20:00,30.85,30.89,30.84,30.87,75000.0,16.4111,16.4324,16.4058,16.4218,75000.0
2005-12-16 15:30:00,30.87,30.92,30.87,30.91,85400.0,16.4218,16.4484,16.4218,16.443,85400.0
2005-12-16 15:40:00,30.92,30.94,30.89,30.93,116300.0,16.4484,16.459,16.4324,16.4537,116300.0
2005-12-16 15:50:00,30.93,30.94,30.88,30.91,199300.0,16.4537,16.459,16.4271,16.443,199300.0
2005-12-19 09:30:00,30.6,30.8,30.59,30.64,299400.0,16.2781,16.3845,16.2728,16.2994,299400.0
2005-12-19 09:40:00,30.66,30.66,30.55,30.61,119500.0,16.3101,16.3101,16.2515,16.2835,119500.0
2005-12-19 09:50:00,30.6,30.61,30.55,30.59,99100.0,16.2781,16.2835,16.2515,16.2728,99100.0
2005-12-19 10:00:00,30.58,30.64,30.58,30.61,152400.0,16.2675,16.2994,16.2675,16.2835,152400.0
2005-12-19 10:10:00,30.61,30.72,30.6,30.72,95600.0,16.2835,16.342,16.2781,16.342,95600.0
2005-12-19 10:20:00,30.72,30.72,30.69,30.72,56800.0,16.342,16.342,16.326,16.342,56800.0
2005-12-19 10:30:00,30.72,30.72,30.69,30.71,65800.0,16.342,16.342,16.326,16.3367,65800.0
2005-12-19 10:40:00,30.72,30.72,30.65,30.67,54700.0,16.342,16.342,16.3047,16.3154,54700.0
2005-12-19 10:50:00,30.67,30.67,30.58,30.59,72500.0,16.3154,16.3154,16.2675,16.2728,72500.0
2005-12-19 11:00:00,30.59,30.6,30.57,30.58,54000.0,16.2728,16.2781,16.2622,16.2675,54000.0
2005-12-19 11:10:00,30.59,30.59,30.55,30.57,59700.0,16.2728,16.2728,16.2515,16.2622,59700.0
2005-12-19 11:20:00,30.56,30.6,30.56,30.58,120500.0,16.2569,16.2781,16.2569,16.2675,120500.0
2005-12-19 11:30:00,30.57,30.6,30.56,30.58,85700.0,16.2622,16.2781,16.2569,16.2675,85700.0
2005-12-19 11:40:00,30.58,30.6,30.55,30.58,125200.0,16.2675,16.2781,16.2515,16.2675,125200.0
2005-12-19 11:50:00,30.59,30.6,30.57,30.57,42700.0,16.2728,16.2781,16.2622,16.2622,42700.0
2005-12-19 12:00:00,30.58,30.6,30.57,30.59,47500.0,16.2675,16.2781,16.2622,16.2728,47500.0
2005-12-19 12:10:00,30.59,30.6,30.58,30.59,54300.0,16.2728,16.2781,16.2675,16.2728,54300.0
2005-12-19 12:20:00,30.59,30.65,30.57,30.64,78100.0,16.2728,16.3047,16.2622,16.2994,78100.0
2005-12-19 12:30:00,30.63,30.64,30.6,30.61,50300.0,16.2941,16.2994,16.2781,16.2835,50300.0
2005-12-19 12:40:00,30.61,30.63,30.6,30.62,61100.0,16.2835,16.2941,16.2781,16.2888,61100.0
2005-12-19 12:50:00,30.62,30.63,30.61,30.62,32100.0,16.2888,16.2941,16.2835,16.2888,32100.0
2005-12-19 13:00:00,30.63,30.63,30.54,30.57,61300.0,16.2941,16.2941,16.2462,16.2622,61300.0
2005-12-19 13:10:00,30.57,30.64,30.56,30.63,61700.0,16.2622,16.2994,16.2569,16.2941,61700.0
2005-12-19 13:20:00,30.63,30.64,30.59,30.63,78200.0,16.2941,16.2994,16.2728,16.2941,78200.0
2005-12-19 13:30:00,30.62,30.64,30.59,30.61,103500.0,16.2888,16.2994,16.2728,16.2835,103500.0
2005-12-19 13:40:00,30.62,30.63,30.58,30.58,77200.0,16.2888,16.2941,16.2675,16.2675,77200.0
2005-12-19 13:50:00,30.59,30.63,30.55,30.58,98000.0,16.2728,16.2941,16.2515,16.2675,98000.0
2005-12-19 14:00:00,30.56,30.57,30.52,30.54,70100.0,16.2569,16.2622,16.2356,16.2462,70100.0
2005-12-19 14:10:00,30.54,30.58,30.47,30.47,103300.0,16.2462,16.2675,16.209,16.209,103300.0
2005-12-19 14:20:00,30.48,30.49,30.43,30.44,102700.0,16.2143,16.2196,16.1877,16.193,102700.0
2005-12-19 14:30:00,30.43,30.48,30.4,30.48,92900.0,16.1877,16.2143,16.1717,16.2143,92900.0
2005-12-19 14:40:00,30.47,30.51,30.45,30.5,84600.0,16.209,16.2303,16.1983,16.2249,84600.0
2005-12-19 14:50:00,30.5,30.51,30.39,30.41,121600.0,16.2249,16.2303,16.1664,16.1771,121600.0
2005-12-19 15:00:00,30.41,30.45,30.4,30.42,110700.0,16.1771,16.1983,16.1717,16.1824,110700.0
2005-12-19 15:10:00,30.42,30.42,30.38,30.38,170600.0,16.1824,16.1824,16.1611,16.1611,170600.0
2005-12-19 15:20:00,30.38,30.41,30.38,30.39,118700.0,16.1611,16.1771,16.1611,16.1664,118700.0
2005-12-19 15:30:00,30.39,30.4,30.37,30.39,169700.0,16.1664,16.1717,16.1558,16.1664,169700.0
2005-12-19 15:40:00,30.39,30.4,30.38,30.4,126900.0,16.1664,16.1717,16.1611,16.1717,126900.0
2005-12-19 15:50:00,30.4,30.46,30.36,30.38,311300.0,16.1717,16.2037,16.1505,16.1611,311300.0
2005-12-20 09:30:00,30.34,30.4,30.31,30.33,141500.0,16.1398,16.1717,16.1239,16.1345,141500.0
2005-12-20 09:40:00,30.32,30.36,30.25,30.26,72600.0,16.1292,16.1505,16.092,16.0973,72600.0
2005-12-20 09:50:00,30.26,30.4,30.25,30.38,72400.0,16.0973,16.1717,16.092,16.1611,72400.0
2005-12-20 10:00:00,30.37,30.37,30.25,30.28,75100.0,16.1558,16.1558,16.092,16.1079,75100.0
2005-12-20 10:10:00,30.28,30.28,30.2,30.21,75100.0,16.1079,16.1079,16.0654,16.0707,75100.0
2005-12-20 10:20:00,30.19,30.22,30.13,30.16,121500.0,16.06,16.076,16.0281,16.0441,121500.0
2005-12-20 10:30:00,30.15,30.22,30.15,30.21,116600.0,16.0388,16.076,16.0388,16.0707,116600.0
2005-12-20 10:40:00,30.21,30.21,30.15,30.16,81500.0,16.0707,16.0707,16.0388,16.0441,81500.0
2005-12-20 10:50:00,30.16,30.25,30.15,30.22,139700.0,16.0441,16.092,16.0388,16.076,139700.0
2005-12-20 11:00:00,30.23,30.34,30.2,30.34,161500.0,16.0813,16.1398,16.0654,16.1398,161500.0
2005-12-20 11:10:00,30.34,30.38,30.33,30.36,49700.0,16.1398,16.1611,16.1345,16.1505,49700.0
2005-12-20 11:20:00,30.37,30.37,30.31,30.34,70300.0,16.1558,16.1558,16.1239,16.1398,70300.0
2005-12-20 11:30:00,30.33,30.42,30.32,30.41,52900.0,16.1345,16.1824,16.1292,16.1771,52900.0
2005-12-20 11:40:00,30.4,30.41,30.29,30.3,64400.0,16.1717,16.1771,16.1132,16.1185,64400.0
2005-12-20 11:50:00,30.31,30.35,30.28,30.33,31600.0,16.1239,16.1451,16.1079,16.1345,31600.0
2005-12-20 12:00:00,30.34,30.35,30.31,30.34,23400.0,16.1398,16.1451,16.1239,16.1398,23400.0
2005-12-20 12:10:00,30.34,30.37,30.32,30.36,30900.0,16.1398,16.1558,16.1292,16.1505,30900.0
2005-12-20 12:20:00,30.37,30.44,30.37,30.38,68500.0,16.1558,16.193,16.1558,16.1611,68500.0
2005-12-20 12:30:00,30.38,30.39,30.33,30.33,43800.0,16.1611,16.1664,16.1345,16.1345,43800.0
2005-12-20 12:40:00,30.36,30.39,30.33,30.38,23800.0,16.1505,16.1664,16.1345,16.1611,23800.0
2005-12-20 12:50:00,30.37,30.49,30.37,30.49,59000.0,16.1558,16.2196,16.1558,16.2196,59000.0
2005-12-20 13:00:00,30.48,30.49,30.45,30.48,87000.0,16.2143,16.2196,16.1983,16.2143,87000.0
2005-12-20 13:10:00,30.48,30.49,30.44,30.44,64100.0,16.2143,16.2196,16.193,16.193,64100.0
2005-12-20 13:20:00,30.44,30.47,30.42,30.44,70900.0,16.193,16.209,16.1824,16.193,70900.0
2005-12-20 13:30:00,30.44,30.45,30.42,30.43,48000.0,16.193,16.1983,16.1824,16.1877,48000.0
2005-12-20 13:40:00,30.43,30.43,30.36,30.4,56600.0,16.1877,16.1877,16.1505,16.1717,56600.0
2005-12-20 13:50:00,30.41,30.42,30.37,30.4,30000.0,16.1771,16.1824,16.1558,16.1717,30000.0
2005-12-20 14:00:00,30.41,30.42,30.32,30.35,60500.0,16.1771,16.1824,16.1292,16.1451,60500.0
2005-12-20 14:10:00,30.35,30.37,30.33,30.35,31300.0,16.1451,16.1558,16.1345,16.1451,31300.0
2005-12-20 14:20:00,30.36,30.42,30.36,30.4,76300.0,16.1505,16.1824,16.1505,16.1717,76300.0
2005-12-20 14:30:00,30.41,30.43,30.4,30.42,41700.0,16.1771,16.1877,16.1717,16.1824,41700.0
2005-12-20 14:40:00,30.42,30.44,30.41,30.44,42400.0,16.1824,16.193,16.1771,16.193,42400.0
2005-12-20 14:50:00,30.43,30.44,30.38,30.43,42400.0,16.1877,16.193,16.1611,16.1877,42400.0
2005-12-20 15:00:00,30.44,30.45,30.39,30.4,47200.0,16.193,16.1983,16.1664,16.1717,47200.0
2005-12-20 15:10:00,30.4,30.45,30.39,30.42,58900.0,16.1717,16.1983,16.1664,16.1824,58900.0
2005-12-20 15:20:00,30.42,30.44,30.38,30.4,63500.0,16.1824,16.193,16.1611,16.1717,63500.0
2005-12-20 15:30:00,30.4,30.42,30.39,30.42,81400.0,16.1717,16.1824,16.1664,16.1824,81400.0
2005-12-20 15:40:00,30.41,30.44,30.38,30.43,71700.0,16.1771,16.193,16.1611,16.1877,71700.0
2005-12-20 15:50:00,30.43,30.44,30.41,30.42,91900.0,16.1877,16.193,16.1771,16.1824,91900.0
2005-12-21 09:30:00,30.0,30.63,30.0,30.6,157800.0,15.959,16.2941,15.959,16.2781,157800.0
2005-12-21 09:40:00,30.62,30.67,30.6,30.6,57800.0,16.2888,16.3154,16.2781,16.2781,57800.0
2005-12-21 09:50:00,30.58,30.68,30.57,30.64,51000.0,16.2675,16.3207,16.2622,16.2994,51000.0
2005-12-21 10:00:00,30.64,30.7,30.64,30.69,42500.0,16.2994,16.3313,16.2994,16.326,42500.0
2005-12-21 10:10:00,30.7,30.72,30.7,30.7,37000.0,16.3313,16.342,16.3313,16.3313,37000.0
2005-12-21 10:20:00,30.7,30.72,30.67,30.7,42500.0,16.3313,16.342,16.3154,16.3313,42500.0
2005-12-21 10:30:00,30.69,30.76,30.69,30.72,62500.0,16.326,16.3633,16.326,16.342,62500.0
2005-12-21 10:40:00,30.72,30.73,30.65,30.65,59500.0,16.342,16.3473,16.3047,16.3047,59500.0
2005-12-21 10:50:00,30.65,30.72,30.65,30.71,48000.0,16.3047,16.342,16.3047,16.3367,48000.0
2005-12-21 11:00:00,30.71,30.76,30.71,30.76,73100.0,16.3367,16.3633,16.3367,16.3633,73100.0
2005-12-21 11:10:00,30.77,30.85,30.76,30.81,108600.0,16.3686,16.4111,16.3633,16.3899,108600.0
2005-12-21 11:20:00,30.8,30.83,30.79,30.82,87100.0,16.3845,16.4005,16.3792,16.3952,87100.0
2005-12-21 11:30:00,30.82,30.87,30.8,30.86,95400.0,16.3952,16.4218,16.3845,16.4165,95400.0
2005-12-21 11:40:00,30.85,30.88,30.85,30.86,76100.0,16.4111,16.4271,16.4111,16.4165,76100.0
2005-12-21 11:50:00,30.87,30.87,30.83,30.86,53000.0,16.4218,16.4218,16.4005,16.4165,53000.0
2005-12-21 12:00:00,30.86,30.89,30.83,30.83,179300.0,16.4165,16.4324,16.4005,16.4005,179300.0
2005-12-21 12:10:00,30.84,30.86,30.82,30.83,61300.0,16.4058,16.4165,16.3952,16.4005,61300.0
2005-12-21 12:20:00,30.84,30.84,30.78,30.8,36800.0,16.4058,16.4058,16.3739,16.3845,36800.0
2005-12-21 12:30:00,30.8,30.83,30.78,30.8,72300.0,16.3845,16.4005,16.3739,16.3845,72300.0
2005-12-21 12:40:00,30.8,30.84,30.79,30.79,55000.0,16.3845,16.4058,16.3792,16.3792,55000.0
2005-12-21 12:50:00,30.8,30.8,30.76,30.78,52700.0,16.3845,16.3845,16.3633,16.3739,52700.0
2005-12-21 13:00:00,30.78,30.8,30.77,30.77,29800.0,16.3739,16.3845,16.3686,16.3686,29800.0
2005-12-21 13:10:00,30.78,30.79,30.76,30.79,23400.0,16.3739,16.3792,16.3633,16.3792,23400.0
2005-12-21 13:20:00,30.77,30.77,30.65,30.66,82200.0,16.3686,16.3686,16.3047,16.3101,82200.0
2005-12-21 13:30:00,30.67,30.67,30.6,30.6,171400.0,16.3154,16.3154,16.2781,16.2781,171400.0
2005-12-21 13:40:00,30.61,30.63,30.56,30.62,49300.0,16.2835,16.2941,16.2569,16.2888,49300.0
2005-12-21 13:50:00,30.61,30.64,30.59,30.63,35800.0,16.2835,16.2994,16.2728,16.2941,35800.0
2005-12-21 14:00:00,30.63,30.65,30.61,30.65,34500.0,16.2941,16.3047,16.2835,16.3047,34500.0
2005-12-21 14:10:00,30.65,30.68,30.6,30.67,364800.0,16.3047,16.3207,16.2781,16.3154,364800.0
2005-12-21 14:20:00,30.67,30.69,30.62,30.63,33000.0,16.3154,16.326,16.2888,16.2941,33000.0
2005-12-21 14:30:00,30.62,30.63,30.58,30.62,53800.0,16.2888,16.2941,16.2675,16.2888,53800.0
2005-12-21 14:40:00,30.62,30.62,30.47,30.52,106400.0,16.2888,16.2888,16.209,16.2356,106400.0
2005-12-21 14:50:00,30.52,30.52,30.42,30.45,93000.0,16.2356,16.2356,16.1824,16.1983,93000.0
2005-12-21 15:00:00,30.45,30.47,30.43,30.44,55500.0,16.1983,16.209,16.1877,16.193,55500.0
2005-12-21 15:10:00,30.44,30.51,30.44,30.5,79100.0,16.193,16.2303,16.193,16.2249,79100.0
2005-12-21 15:20:00,30.5,30.51,30.47,30.47,56800.0,16.2249,16.2303,16.209,16.209,56800.0
2005-12-21 15:30:00,30.46,30.52,30.46,30.5,58700.0,16.2037,16.2356,16.2037,16.2249,58700.0
2005-12-21 15:40:00,30.51,30.58,30.44,30.56,122000.0,16.2303,16.2675,16.193,16.2569,122000.0
2005-12-21 15:50:00,30.57,30.57,30.54,30.56,96100.0,16.2622,16.2622,16.2462,16.2569,96100.0
2005-12-22 09:30:00,30.64,30.65,30.53,30.54,82600.0,16.2994,16.3047,16.2409,16.2462,82600.0
2005-12-22 09:40:00,30.54,30.61,30.51,30.56,68700.0,16.2462,16.2835,16.2303,16.2569,68700.0
2005-12-22 09:50:00,30.56,30.61,30.55,30.58,71700.0,16.2569,16.2835,16.2515,16.2675,71700.0
2005-12-22 10:00:00,30.6,30.64,30.5,30.52,69600.0,16.2781,16.2994,16.2249,16.2356,69600.0
2005-12-22 10:10:00,30.54,30.56,30.49,30.5,45200.0,16.2462,16.2569,16.2196,16.2249,45200.0
2005-12-22 10:20:00,30.5,30.59,30.49,30.58,76900.0,16.2249,16.2728,16.2196,16.2675,76900.0
2005-12-22 10:30:00,30.58,30.61,30.55,30.58,56800.0,16.2675,16.2835,16.2515,16.2675,56800.0
2005-12-22 10:40:00,30.57,30.6,30.55,30.58,60400.0,16.2622,16.2781,16.2515,16.2675,60400.0
2005-12-22 10:50:00,30.56,30.66,30.56,30.63,107300.0,16.2569,16.3101,16.2569,16.2941,107300.0
2005-12-22 11:00:00,30.63,30.68,30.6,30.67,128600.0,16.2941,16.3207,16.2781,16.3154,128600.0
2005-12-22 11:10:00,30.67,30.69,30.62,30.68,65500.0,16.3154,16.326,16.2888,16.3207,65500.0
2005-12-22 11:20:00,30.68,30.77,30.67,30.75,80200.0,16.3207,16.3686,16.3154,16.3579,80200.0
2005-12-22 11:30:00,30.76,30.76,30.71,30.74,61200.0,16.3633,16.3633,16.3367,16.3526,61200.0
2005-12-22 11:40:00,30.74,30.75,30.69,30.7,61500.0,16.3526,16.3579,16.326,16.3313,61500.0
2005-12-22 11:50:00,30.69,30.78,30.69,30.76,57400.0,16.326,16.3739,16.326,16.3633,57400.0
2005-12-22 12:00:00,30.76,30.77,30.68,30.7,54900.0,16.3633,16.3686,16.3207,16.3313,54900.0
2005-12-22 12:10:00,30.7,30.76,30.7,30.72,36600.0,16.3313,16.3633,16.3313,16.342,36600.0
2005-12-22 12:20:00,30.72,30.76,30.71,30.75,54900.0,16.342,16.3633,16.3367,16.3579,54900.0
2005-12-22 12:30:00,30.75,30.76,30.72,30.76,31700.0,16.3579,16.3633,16.342,16.3633,31700.0
2005-12-22 12:40:00,30.76,30.81,30.73,30.79,62600.0,16.3633,16.3899,16.3473,16.3792,62600.0
2005-12-22 12:50:00,30.79,30.82,30.77,30.82,64300.0,16.3792,16.3952,16.3686,16.3952,64300.0
2005-12-22 13:00:00,30.82,30.85,30.81,30.82,66600.0,16.3952,16.4111,16.3899,16.3952,66600.0
2005-12-22 13:10:00,30.82,30.83,30.79,30.81,30500.0,16.3952,16.4005,16.3792,16.3899,30500.0
2005-12-22 13:20:00,30.82,30.82,30.77,30.77,42500.0,16.3952,16.3952,16.3686,16.3686,42500.0
2005-12-22 13:30:00,30.78,30.84,30.77,30.82,56100.0,16.3739,16.4058,16.3686,16.3952,56100.0
2005-12-22 13:40:00,30.83,30.85,30.83,30.84,51100.0,16.4005,16.4111,16.4005,16.4058,51100.0
2005-12-22 13:50:00,30.84,30.91,30.83,30.88,93900.0,16.4058,16.443,16.4005,16.4271,93900.0
2005-12-22 14:00:00,30.88,30.9,30.86,30.88,69500.0,16.4271,16.4377,16.4165,16.4271,69500.0
2005-12-22 14:10:00,30.89,30.9,30.86,30.87,62700.0,16.4324,16.4377,16.4165,16.4218,62700.0
2005-12-22 14:20:00,30.86,30.87,30.83,30.84,73100.0,16.4165,16.4218,16.4005,16.4058,73100.0
2005-12-22 14:30:00,30.84,30.87,30.83,30.84,64300.0,16.4058,16.4218,16.4005,16.4058,64300.0
2005-12-22 14:40:00,30.84,30.84,30.81,30.83,60800.0,16.4058,16.4058,16.3899,16.4005,60800.0
2005-12-22 14:50:00,30.83,30.88,30.82,30.88,111700.0,16.4005,16.4271,16.3952,16.4271,111700.0
2005-12-22 15:00:00,30.88,30.88,30.64,30.85,60500.0,16.4271,16.4271,16.2994,16.4111,60500.0
2005-12-22 15:10:00,30.86,30.88,30.85,30.88,127300.0,16.4165,16.4271,16.4111,16.4271,127300.0
2005-12-22 15:20:00,30.88,30.88,30.85,30.86,124000.0,16.4271,16.4271,16.4111,16.4165,124000.0
2005-12-22 15:30:00,30.87,30.89,30.86,30.87,109100.0,16.4218,16.4324,16.4165,16.4218,109100.0
2005-12-22 15:40:00,30.87,30.89,30.84,30.89,192700.0,16.4218,16.4324,16.4058,16.4324,192700.0
2005-12-22 15:50:00,30.89,30.9,30.88,30.89,307300.0,16.4324,16.4377,16.4271,16.4324,307300.0
2005-12-23 09:30:00,31.21,31.21,30.87,30.95,128200.0,16.6026,16.6026,16.4218,16.4643,128200.0
2005-12-23 09:40:00,30.95,30.99,30.91,30.97,61400.0,16.4643,16.4856,16.443,16.475,61400.0
2005-12-23 09:50:00,30.98,30.99,30.94,30.95,54400.0,16.4803,16.4856,16.459,16.4643,54400.0
2005-12-23 10:00:00,30.95,30.99,30.94,30.97,44100.0,16.4643,16.4856,16.459,16.475,44100.0
2005-12-23 10:10:00,30.96,31.0,30.94,30.98,67700.0,16.4696,16.4909,16.459,16.4803,67700.0
2005-12-23 10:20:00,30.98,31.0,30.97,30.98,35100.0,16.4803,16.4909,16.475,16.4803,35100.0
2005-12-23 10:30:00,30.97,31.0,30.95,30.99,57900.0,16.475,16.4909,16.4643,16.4856,57900.0
2005-12-23 10:40:00,30.99,30.99,30.92,30.98,76300.0,16.4856,16.4856,16.4484,16.4803,76300.0
2005-12-23 10:50:00,30.97,30.98,30.95,30.96,55200.0,16.475,16.4803,16.4643,16.4696,55200.0
2005-12-23 11:00:00,30.96,31.0,30.95,30.99,72000.0,16.4696,16.4909,16.4643,16.4856,72000.0
2005-12-23 11:10:00,30.99,30.99,30.97,30.98,32800.0,16.4856,16.4856,16.475,16.4803,32800.0
2005-12-23 11:20:00,30.97,31.01,30.96,31.0,142900.0,16.475,16.4962,16.4696,16.4909,142900.0
2005-12-23 11:30:00,31.0,31.01,30.99,31.0,57400.0,16.4909,16.4962,16.4856,16.4909,57400.0
2005-12-23 11:40:00,31.0,31.0,30.97,30.97,28800.0,16.4909,16.4909,16.475,16.475,28800.0
2005-12-23 11:50:00,30.97,31.0,30.97,30.99,58300.0,16.475,16.4909,16.475,16.4856,58300.0
2005-12-23 12:00:00,30.99,31.0,30.97,30.98,40900.0,16.4856,16.4909,16.475,16.4803,40900.0
2005-12-23 12:10:00,30.98,30.99,30.93,30.94,71100.0,16.4803,16.4856,16.4537,16.459,71100.0
2005-12-23 12:20:00,30.94,30.95,30.92,30.94,25400.0,16.459,16.4643,16.4484,16.459,25400.0
2005-12-23 12:30:00,30.94,30.96,30.92,30.92,34200.0,16.459,16.4696,16.4484,16.4484,34200.0
2005-12-23 12:40:00,30.91,30.93,30.89,30.93,47600.0,16.443,16.4537,16.4324,16.4537,47600.0
2005-12-23 12:50:00,30.93,30.98,30.92,30.96,44800.0,16.4537,16.4803,16.4484,16.4696,44800.0
2005-12-23 13:00:00,30.98,31.0,30.96,31.0,49700.0,16.4803,16.4909,16.4696,16.4909,49700.0
2005-12-23 13:10:00,31.0,31.01,30.98,30.99,37900.0,16.4909,16.4962,16.4803,16.4856,37900.0
2005-12-23 13:20:00,30.98,30.99,30.94,30.95,32100.0,16.4803,16.4856,16.459,16.4643,32100.0
2005-12-23 13:30:00,30.95,30.95,30.92,30.93,21400.0,16.4643,16.4643,16.4484,16.4537,21400.0
2005-12-23 13:40:00,30.93,30.94,30.92,30.92,42800.0,16.4537,16.459,16.4484,16.4484,42800.0
2005-12-23 13:50:00,30.93,30.93,30.89,30.91,38200.0,16.4537,16.4537,16.4324,16.443,38200.0
2005-12-23 14:00:00,30.91,30.92,30.89,30.89,21700.0,16.443,16.4484,16.4324,16.4324,21700.0
2005-12-23 14:10:00,30.9,30.9,30.86,30.87,31800.0,16.4377,16.4377,16.4165,16.4218,31800.0
2005-12-23 14:20:00,30.86,30.9,30.86,30.9,19100.0,16.4165,16.4377,16.4165,16.4377,19100.0
2005-12-23 14:30:00,30.9,30.91,30.87,30.9,29900.0,16.4377,16.443,16.4218,16.4377,29900.0
2005-12-23 14:40:00,30.89,30.93,30.89,30.92,23300.0,16.4324,16.4537,16.4324,16.4484,23300.0
2005-12-23 14:50:00,30.92,30.93,30.9,30.9,25500.0,16.4484,16.4537,16.4377,16.4377,25500.0
2005-12-23 15:00:00,30.9,30.92,30.87,30.92,25000.0,16.4377,16.4484,16.4218,16.4484,25000.0
2005-12-23 15:10:00,30.91,30.95,30.9,30.93,24300.0,16.443,16.4643,16.4377,16.4537,24300.0
2005-12-23 15:20:00,30.94,30.95,30.92,30.93,24200.0,16.459,16.4643,16.4484,16.4537,24200.0
2005-12-23 15:30:00,30.92,30.94,30.92,30.94,30300.0,16.4484,16.459,16.4484,16.459,30300.0
2005-12-23 15:40:00,30.94,30.94,30.89,30.91,58300.0,16.459,16.459,16.4324,16.443,58300.0
2005-12-23 15:50:00,30.92,30.94,30.91,30.94,61400.0,16.4484,16.459,16.443,16.459,61400.0
2005-12-27 09:30:00,30.96,31.0,30.92,30.95,103000.0,16.4696,16.4909,16.4484,16.4643,103000.0
2005-12-27 09:40:00,30.96,31.04,30.96,31.01,46900.0,16.4696,16.5122,16.4696,16.4962,46900.0
2005-12-27 09:50:00,31.0,31.08,30.99,31.07,86100.0,16.4909,16.5335,16.4856,16.5282,86100.0
2005-12-27 10:00:00,31.07,31.12,31.06,31.11,86900.0,16.5282,16.5548,16.5228,16.5494,86900.0
2005-12-27 10:10:00,31.12,31.14,31.06,31.07,56200.0,16.5548,16.5654,16.5228,16.5282,56200.0
2005-12-27 10:20:00,31.07,31.08,31.03,31.04,43800.0,16.5282,16.5335,16.5069,16.5122,43800.0
2005-12-27 10:30:00,31.04,31.09,31.03,31.09,59100.0,16.5122,16.5388,16.5069,16.5388,59100.0
2005-12-27 10:40:00,31.09,31.1,31.06,31.09,73600.0,16.5388,16.5441,16.5228,16.5388,73600.0
2005-12-27 10:50:00,31.09,31.1,31.08,31.1,66400.0,16.5388,16.5441,16.5335,16.5441,66400.0
2005-12-27 11:00:00,31.1,31.12,31.08,31.1,38600.0,16.5441,16.5548,16.5335,16.5441,38600.0
2005-12-27 11:10:00,31.1,31.13,31.09,31.12,49100.0,16.5441,16.5601,16.5388,16.5548,49100.0
2005-12-27 11:20:00,31.12,31.12,31.05,31.08,53300.0,16.5548,16.5548,16.5175,16.5335,53300.0
2005-12-27 11:30:00,31.09,31.1,31.05,31.07,65400.0,16.5388,16.5441,16.5175,16.5282,65400.0
2005-12-27 11:40:00,31.06,31.1,31.03,31.04,117300.0,16.5228,16.5441,16.5069,16.5122,117300.0
2005-12-27 11:50:00,31.05,31.08,31.04,31.07,39400.0,16.5175,16.5335,16.5122,16.5282,39400.0
2005-12-27 12:00:00,31.07,31.08,31.04,31.08,66300.0,16.5282,16.5335,16.5122,16.5335,66300.0
2005-12-27 12:10:00,31.07,31.07,31.04,31.05,73700.0,16.5282,16.5282,16.5122,16.5175,73700.0
2005-12-27 12:20:00,31.05,31.08,31.04,31.06,40400.0,16.5175,16.5335,16.5122,16.5228,40400.0
2005-12-27 12:30:00,31.05,31.06,31.02,31.06,42500.0,16.5175,16.5228,16.5016,16.5228,42500.0
2005-12-27 12:40:00,31.05,31.06,31.03,31.03,40200.0,16.5175,16.5228,16.5069,16.5069,40200.0
2005-12-27 12:50:00,31.03,31.03,31.0,31.02,66700.0,16.5069,16.5069,16.4909,16.5016,66700.0
2005-12-27 13:00:00,31.02,31.02,30.98,30.99,42100.0,16.5016,16.5016,16.4803,16.4856,42100.0
2005-12-27 13:10:00,30.98,31.0,30.97,30.97,46700.0,16.4803,16.4909,16.475,16.475,46700.0
2005-12-27 13:20:00,30.96,30.96,30.87,30.91,126000.0,16.4696,16.4696,16.4218,16.443,126000.0
2005-12-27 13:30:00,30.91,30.91,30.85,30.86,65100.0,16.443,16.443,16.4111,16.4165,65100.0
2005-12-27 13:40:00,30.87,30.9,30.86,30.9,96500.0,16.4218,16.4377,16.4165,16.4377,96500.0
2005-12-27 13:50:00,30.88,30.9,30.85,30.9,80500.0,16.4271,16.4377,16.4111,16.4377,80500.0
2005-12-27 14:00:00,30.91,30.94,30.89,30.9,78200.0,16.443,16.459,16.4324,16.4377,78200.0
2005-12-27 14:10:00,30.91,30.96,30.91,30.95,72600.0,16.443,16.4696,16.443,16.4643,72600.0
2005-12-27 14:20:00,30.96,30.96,30.93,30.96,55100.0,16.4696,16.4696,16.4537,16.4696,55100.0
2005-12-27 14:30:00,30.96,30.99,30.95,30.99,45300.0,16.4696,16.4856,16.4643,16.4856,45300.0
2005-12-27 14:40:00,30.99,31.0,30.97,31.0,67800.0,16.4856,16.4909,16.475,16.4909,67800.0
2005-12-27 14:50:00,31.0,31.02,30.99,30.99,81100.0,16.4909,16.5016,16.4856,16.4856,81100.0
2005-12-27 15:00:00,30.99,31.01,30.96,30.99,92000.0,16.4856,16.4962,16.4696,16.4856,92000.0
2005-12-27 15:10:00,30.98,30.99,30.95,30.98,65200.0,16.4803,16.4856,16.4643,16.4803,65200.0
2005-12-27 15:20:00,30.97,30.98,30.94,30.95,73500.0,16.475,16.4803,16.459,16.4643,73500.0
2005-12-27 15:30:00,30.94,31.01,30.94,30.96,153800.0,16.459,16.4962,16.459,16.4696,153800.0
2005-12-27 15:40:00,30.97,30.97,30.89,30.9,183000.0,16.475,16.475,16.4324,16.4377,183000.0
2005-12-27 15:50:00,30.89,30.93,30.89,30.89,151800.0,16.4324,16.4537,16.4324,16.4324,151800.0
2005-12-28 09:30:00,30.56,30.75,30.56,30.56,225200.0,16.4338,16.536,16.4338,16.4338,225200.0
2005-12-28 09:40:00,30.54,30.57,30.45,30.48,78100.0,16.423,16.4392,16.3746,16.3908,78100.0
2005-12-28 09:50:00,30.47,30.48,30.39,30.39,63800.0,16.3854,16.3908,16.3424,16.3424,63800.0
2005-12-28 10:00:00,30.41,30.44,30.34,30.34,129800.0,16.3531,16.3693,16.3155,16.3155,129800.0
2005-12-28 10:10:00,30.34,30.38,30.25,30.34,160200.0,16.3155,16.337,16.2671,16.3155,160200.0
2005-12-28 10:20:00,30.34,30.34,30.29,30.3,87100.0,16.3155,16.3155,16.2886,16.294,87100.0
2005-12-28 10:30:00,30.3,30.36,30.27,30.27,84500.0,16.294,16.3262,16.2778,16.2778,84500.0
2005-12-28 10:40:00,30.27,30.32,30.26,30.31,77200.0,16.2778,16.3047,16.2725,16.2994,77200.0
2005-12-28 10:50:00,30.31,30.37,30.31,30.35,47100.0,16.2994,16.3316,16.2994,16.3209,47100.0
2005-12-28 11:00:00,30.36,30.38,30.34,30.35,41700.0,16.3262,16.337,16.3155,16.3209,41700.0
2005-12-28 11:10:00,30.34,30.38,30.34,30.35,39700.0,16.3155,16.337,16.3155,16.3209,39700.0
2005-12-28 11:20:00,30.35,30.41,30.35,30.37,57500.0,16.3209,16.3531,16.3209,16.3316,57500.0
2005-12-28 11:30:00,30.37,30.4,30.36,30.4,53200.0,16.3316,16.3478,16.3262,16.3478,53200.0
2005-12-28 11:40:00,30.39,30.4,30.35,30.37,37200.0,16.3424,16.3478,16.3209,16.3316,37200.0
2005-12-28 11:50:00,30.37,30.38,30.35,30.35,25300.0,16.3316,16.337,16.3209,16.3209,25300.0
2005-12-28 12:00:00,30.35,30.36,30.32,30.33,45700.0,16.3209,16.3262,16.3047,16.3101,45700.0
2005-12-28 12:10:00,30.33,30.34,30.3,30.31,36800.0,16.3101,16.3155,16.294,16.2994,36800.0
2005-12-28 12:20:00,30.31,30.34,30.3,30.34,46700.0,16.2994,16.3155,16.294,16.3155,46700.0
2005-12-28 12:30:00,30.35,30.35,30.25,30.27,69000.0,16.3209,16.3209,16.2671,16.2778,69000.0
2005-12-28 12:40:00,30.28,30.28,30.22,30.23,118300.0,16.2832,16.2832,16.251,16.2563,118300.0
2005-12-28 12:50:00,30.24,30.25,30.22,30.24,40200.0,16.2617,16.2671,16.251,16.2617,40200.0
2005-12-28 13:00:00,30.23,30.27,30.22,30.26,114700.0,16.2563,16.2778,16.251,16.2725,114700.0
2005-12-28 13:10:00,30.25,30.26,30.23,30.23,46200.0,16.2671,16.2725,16.2563,16.2563,46200.0
2005-12-28 13:20:00,30.23,30.24,30.21,30.21,42300.0,16.2563,16.2617,16.2456,16.2456,42300.0
2005-12-28 13:30:00,30.22,30.24,30.21,30.24,40300.0,16.251,16.2617,16.2456,16.2617,40300.0
2005-12-28 13:40:00,30.25,30.28,30.23,30.26,92800.0,16.2671,16.2832,16.2563,16.2725,92800.0
2005-12-28 13:50:00,30.25,30.31,30.25,30.3,54200.0,16.2671,16.2994,16.2671,16.294,54200.0
2005-12-28 14:00:00,30.31,30.32,30.3,30.3,32500.0,16.2994,16.3047,16.294,16.294,32500.0
2005-12-28 14:10:00,30.3,30.33,30.3,30.33,51200.0,16.294,16.3101,16.294,16.3101,51200.0
2005-12-28 14:20:00,30.32,30.37,30.32,30.35,87900.0,16.3047,16.3316,16.3047,16.3209,87900.0
2005-12-28 14:30:00,30.35,30.37,30.34,30.37,63200.0,16.3209,16.3316,16.3155,16.3316,63200.0
2005-12-28 14:40:00,30.36,30.39,30.36,30.39,55500.0,16.3262,16.3424,16.3262,16.3424,55500.0
2005-12-28 14:50:00,30.38,30.4,30.35,30.38,56900.0,16.337,16.3478,16.3209,16.337,56900.0
2005-12-28 15:00:00,30.36,30.37,30.35,30.36,35500.0,16.3262,16.3316,16.3209,16.3262,35500.0
2005-12-28 15:10:00,30.37,30.38,30.36,30.37,48200.0,16.3316,16.337,16.3262,16.3316,48200.0
2005-12-28 15:20:00,30.38,30.41,30.37,30.41,78500.0,16.337,16.3531,16.3316,16.3531,78500.0
2005-12-28 15:30:00,30.4,30.42,30.37,30.38,115200.0,16.3478,16.3585,16.3316,16.337,115200.0
2005-12-28 15:40:00,30.39,30.39,30.35,30.38,112600.0,16.3424,16.3424,16.3209,16.337,112600.0
2005-12-28 15:50:00,30.38,30.4,30.32,30.32,209400.0,16.337,16.3478,16.3047,16.3047,209400.0
2005-12-29 09:30:00,30.35,30.48,30.35,30.41,101700.0,16.3209,16.3908,16.3209,16.3531,101700.0
2005-12-29 09:40:00,30.41,30.41,30.31,30.32,73900.0,16.3531,16.3531,16.2994,16.3047,73900.0
2005-12-29 09:50:00,30.3,30.32,30.28,30.32,96100.0,16.294,16.3047,16.2832,16.3047,96100.0
2005-12-29 10:00:00,30.32,30.32,30.24,30.24,46800.0,16.3047,16.3047,16.2617,16.2617,46800.0
2005-12-29 10:10:00,30.25,30.3,30.23,30.29,44100.0,16.2671,16.294,16.2563,16.2886,44100.0
2005-12-29 10:20:00,30.29,30.3,30.24,30.25,43700.0,16.2886,16.294,16.2617,16.2671,43700.0
2005-12-29 10:30:00,30.25,30.25,30.22,30.24,39100.0,16.2671,16.2671,16.251,16.2617,39100.0
2005-12-29 10:40:00,30.23,30.23,30.19,30.2,67800.0,16.2563,16.2563,16.2348,16.2402,67800.0
2005-12-29 10:50:00,30.2,30.23,30.19,30.21,31200.0,16.2402,16.2563,16.2348,16.2456,31200.0
2005-12-29 11:00:00,30.21,30.26,30.2,30.22,67500.0,16.2456,16.2725,16.2402,16.251,67500.0
2005-12-29 11:10:00,30.22,30.26,30.21,30.26,39100.0,16.251,16.2725,16.2456,16.2725,39100.0
2005-12-29 11:20:00,30.26,30.27,30.24,30.24,51100.0,16.2725,16.2778,16.2617,16.2617,51100.0
2005-12-29 11:30:00,30.25,30.25,30.24,30.25,25700.0,16.2671,16.2671,16.2617,16.2671,25700.0
2005-12-29 11:40:00,30.25,30.25,30.23,30.24,35000.0,16.2671,16.2671,16.2563,16.2617,35000.0
2005-12-29 11:50:00,30.25,30.25,30.2,30.2,42900.0,16.2671,16.2671,16.2402,16.2402,42900.0
2005-12-29 12:00:00,30.21,30.21,30.16,30.16,41600.0,16.2456,16.2456,16.2187,16.2187,41600.0
2005-12-29 12:10:00,30.16,30.18,30.14,30.17,51000.0,16.2187,16.2295,16.2079,16.2241,51000.0
2005-12-29 12:20:00,30.16,30.19,30.15,30.17,44400.0,16.2187,16.2348,16.2133,16.2241,44400.0
2005-12-29 12:30:00,30.18,30.19,30.17,30.19,17500.0,16.2295,16.2348,16.2241,16.2348,17500.0
2005-12-29 12:40:00,30.19,30.2,30.17,30.2,26700.0,16.2348,16.2402,16.2241,16.2402,26700.0
2005-12-29 12:50:00,30.2,30.23,30.2,30.21,39200.0,16.2402,16.2563,16.2402,16.2456,39200.0
2005-12-29 13:00:00,30.21,30.22,30.19,30.19,23800.0,16.2456,16.251,16.2348,16.2348,23800.0
2005-12-29 13:10:00,30.2,30.2,30.17,30.17,31100.0,16.2402,16.2402,16.2241,16.2241,31100.0
2005-12-29 13:20:00,30.16,30.18,30.15,30.16,42400.0,16.2187,16.2295,16.2133,16.2187,42400.0
2005-12-29 13:30:00,30.16,30.2,30.16,30.17,25900.0,16.2187,16.2402,16.2187,16.2241,25900.0
2005-12-29 13:40:00,30.18,30.18,30.17,30.18,40400.0,16.2295,16.2295,16.2241,16.2295,40400.0
2005-12-29 13:50:00,30.18,30.21,30.17,30.2,48100.0,16.2295,16.2456,16.2241,16.2402,48100.0
2005-12-29 14:00:00,30.21,30.23,30.2,30.23,14900.0,16.2456,16.2563,16.2402,16.2563,14900.0
2005-12-29 14:10:00,30.22,30.24,30.19,30.2,60200.0,16.251,16.2617,16.2348,16.2402,60200.0
2005-12-29 14:20:00,30.2,30.24,30.19,30.24,35400.0,16.2402,16.2617,16.2348,16.2617,35400.0
2005-12-29 14:30:00,30.23,30.24,30.19,30.2,37700.0,16.2563,16.2617,16.2348,16.2402,37700.0
2005-12-29 14:40:00,30.21,30.21,30.16,30.17,46900.0,16.2456,16.2456,16.2187,16.2241,46900.0
2005-12-29 14:50:00,30.18,30.21,30.16,30.21,71000.0,16.2295,16.2456,16.2187,16.2456,71000.0
2005-12-29 15:00:00,30.2,30.21,30.16,30.17,94600.0,16.2402,16.2456,16.2187,16.2241,94600.0
2005-12-29 15:10:00,30.17,30.17,30.09,30.13,90000.0,16.2241,16.2241,16.1811,16.2026,90000.0
2005-12-29 15:20:00,30.12,30.15,30.1,30.13,114600.0,16.1972,16.2133,16.1864,16.2026,114600.0
2005-12-29 15:30:00,30.13,30.18,30.12,30.16,80700.0,16.2026,16.2295,16.1972,16.2187,80700.0
2005-12-29 15:40:00,30.17,30.17,30.13,30.14,84900.0,16.2241,16.2241,16.2026,16.2079,84900.0
2005-12-29 15:50:00,30.15,30.18,30.13,30.16,107100.0,16.2133,16.2295,16.2026,16.2187,107100.0
2005-12-30 09:30:00,30.02,30.11,30.02,30.08,129500.0,16.1434,16.1918,16.1434,16.1757,129500.0
2005-12-30 09:40:00,30.06,30.1,30.05,30.07,38400.0,16.1649,16.1864,16.1595,16.1703,38400.0
2005-12-30 09:50:00,30.07,30.07,30.04,30.04,31800.0,16.1703,16.1703,16.1542,16.1542,31800.0
2005-12-30 10:00:00,30.04,30.05,29.98,29.99,71400.0,16.1542,16.1595,16.1219,16.1273,71400.0
2005-12-30 10:10:00,29.98,30.01,29.97,29.98,93600.0,16.1219,16.138,16.1165,16.1219,93600.0
2005-12-30 10:20:00,29.99,29.99,29.93,29.93,82300.0,16.1273,16.1273,16.095,16.095,82300.0
2005-12-30 10:30:00,29.93,29.96,29.92,29.92,46300.0,16.095,16.1111,16.0896,16.0896,46300.0
2005-12-30 10:40:00,29.92,29.93,29.84,29.9,79800.0,16.0896,16.095,16.0466,16.0789,79800.0
2005-12-30 10:50:00,29.89,29.92,29.85,29.89,51900.0,16.0735,16.0896,16.052,16.0735,51900.0
2005-12-30 11:00:00,29.9,29.96,29.89,29.96,79500.0,16.0789,16.1111,16.0735,16.1111,79500.0
2005-12-30 11:10:00,29.96,29.98,29.85,29.86,107700.0,16.1111,16.1219,16.052,16.0574,107700.0
2005-12-30 11:20:00,29.86,29.88,29.78,29.84,120500.0,16.0574,16.0681,16.0143,16.0466,120500.0
2005-12-30 11:30:00,29.85,29.88,29.84,29.87,45100.0,16.052,16.0681,16.0466,16.0627,45100.0
2005-12-30 11:40:00,29.88,29.88,29.84,29.85,78300.0,16.0681,16.0681,16.0466,16.052,78300.0
2005-12-30 11:50:00,29.85,29.85,29.81,29.83,53800.0,16.052,16.052,16.0305,16.0412,53800.0
2005-12-30 12:00:00,29.83,29.85,29.82,29.83,36900.0,16.0412,16.052,16.0359,16.0412,36900.0
2005-12-30 12:10:00,29.84,29.85,29.82,29.84,49000.0,16.0466,16.052,16.0359,16.0466,49000.0
2005-12-30 12:20:00,29.85,29.85,29.83,29.83,15800.0,16.052,16.052,16.0412,16.0412,15800.0
2005-12-30 12:30:00,29.84,29.85,29.82,29.84,40100.0,16.0466,16.052,16.0359,16.0466,40100.0
2005-12-30 12:40:00,29.84,29.85,29.8,29.8,90000.0,16.0466,16.052,16.0251,16.0251,90000.0
2005-12-30 12:50:00,29.82,29.83,29.8,29.8,38400.0,16.0359,16.0412,16.0251,16.0251,38400.0
2005-12-30 13:00:00,29.81,29.82,29.77,29.78,48200.0,16.0305,16.0359,16.009,16.0143,48200.0
2005-12-30 13:10:00,29.79,29.81,29.78,29.81,22600.0,16.0197,16.0305,16.0143,16.0305,22600.0
2005-12-30 13:20:00,29.81,29.81,29.75,29.79,27900.0,16.0305,16.0305,15.9982,16.0197,27900.0
2005-12-30 13:30:00,29.79,29.81,29.78,29.81,15800.0,16.0197,16.0305,16.0143,16.0305,15800.0
2005-12-30 13:40:00,29.8,29.83,29.8,29.8,25100.0,16.0251,16.0412,16.0251,16.0251,25100.0
2005-12-30 13:50:00,29.81,29.81,29.78,29.8,26700.0,16.0305,16.0305,16.0143,16.0251,26700.0
2005-12-30 14:00:00,29.79,29.81,29.77,29.8,51500.0,16.0197,16.0305,16.009,16.0251,51500.0
2005-12-30 14:10:00,29.8,29.81,29.78,29.79,74700.0,16.0251,16.0305,16.0143,16.0197,74700.0
2005-12-30 14:20:00,29.8,29.8,29.77,29.8,34900.0,16.0251,16.0251,16.009,16.0251,34900.0
2005-12-30 14:30:00,29.78,29.79,29.75,29.77,62100.0,16.0143,16.0197,15.9982,16.009,62100.0
2005-12-30 14:40:00,29.77,29.78,29.76,29.77,47300.0,16.009,16.0143,16.0036,16.009,47300.0
2005-12-30 14:50:00,29.76,29.85,29.75,29.84,69500.0,16.0036,16.052,15.9982,16.0466,69500.0
2005-12-30 15:00:00,29.84,29.85,29.82,29.84,33900.0,16.0466,16.052,16.0359,16.0466,33900.0
2005-12-30 15:10:00,29.84,29.88,29.83,29.88,57800.0,16.0466,16.0681,16.0412,16.0681,57800.0
2005-12-30 15:20:00,29.87,29.93,29.87,29.93,68000.0,16.0627,16.095,16.0627,16.095,68000.0
2005-12-30 15:30:00,29.92,29.97,29.91,29.97,68900.0,16.0896,16.1165,16.0843,16.1165,68900.0
2005-12-30 15:40:00,29.97,30.03,29.96,30.0,137500.0,16.1165,16.1488,16.1111,16.1327,137500.0
2005-12-30 15:50:00,29.99,30.01,29.88,29.88,280000.0,16.1273,16.138,16.0681,16.0681,280000.0
2006-01-03 09:30:00,30.05,30.07,29.75,29.85,225500.0,16.1595,16.1703,15.9982,16.052,225500.0
2006-01-03 09:40:00,29.85,29.94,29.82,29.87,110400.0,16.052,16.1004,16.0359,16.0627,110400.0
2006-01-03 09:50:00,29.87,29.92,29.81,29.84,120000.0,16.0627,16.0896,16.0305,16.0466,120000.0
2006-01-03 10:00:00,29.84,29.92,29.8,29.86,155400.0,16.0466,16.0896,16.0251,16.0574,155400.0
2006-01-03 10:10:00,29.85,29.93,29.85,29.92,98500.0,16.052,16.095,16.052,16.0896,98500.0
2006-01-03 10:20:00,29.92,29.97,29.91,29.91,277800.0,16.0896,16.1165,16.0843,16.0843,277800.0
2006-01-03 10:30:00,29.92,29.98,29.88,29.96,236100.0,16.0896,16.1219,16.0681,16.1111,236100.0
2006-01-03 10:40:00,29.95,29.99,29.95,29.98,81700.0,16.1058,16.1273,16.1058,16.1219,81700.0
2006-01-03 10:50:00,29.98,29.99,29.94,29.95,179000.0,16.1219,16.1273,16.1004,16.1058,179000.0
2006-01-03 11:00:00,29.96,29.98,29.95,29.96,52000.0,16.1111,16.1219,16.1058,16.1111,52000.0
2006-01-03 11:10:00,29.95,29.96,29.89,29.91,118300.0,16.1058,16.1111,16.0735,16.0843,118300.0
2006-01-03 11:20:00,29.9,29.92,29.83,29.86,163700.0,16.0789,16.0896,16.0412,16.0574,163700.0
2006-01-03 11:30:00,29.86,29.86,29.83,29.85,93600.0,16.0574,16.0574,16.0412,16.052,93600.0
2006-01-03 11:40:00,29.84,29.87,29.83,29.83,134600.0,16.0466,16.0627,16.0412,16.0412,134600.0
2006-01-03 11:50:00,29.84,29.87,29.82,29.87,83900.0,16.0466,16.0627,16.0359,16.0627,83900.0
2006-01-03 12:00:00,29.86,29.88,29.81,29.84,53400.0,16.0574,16.0681,16.0305,16.0466,53400.0
2006-01-03 12:10:00,29.84,29.84,29.76,29.76,79100.0,16.0466,16.0466,16.0036,16.0036,79100.0
2006-01-03 12:20:00,29.77,29.8,29.75,29.78,52600.0,16.009,16.0251,15.9982,16.0143,52600.0
2006-01-03 12:30:00,29.78,29.8,29.75,29.79,46600.0,16.0143,16.0251,15.9982,16.0197,46600.0
2006-01-03 12:40:00,29.79,29.81,29.77,29.8,110100.0,16.0197,16.0305,16.009,16.0251,110100.0
2006-01-03 12:50:00,29.8,29.83,29.78,29.78,60100.0,16.0251,16.0412,16.0143,16.0143,60100.0
2006-01-03 13:00:00,29.78,29.84,29.78,29.79,75700.0,16.0143,16.0466,16.0143,16.0197,75700.0
2006-01-03 13:10:00,29.79,29.8,29.75,29.77,110000.0,16.0197,16.0251,15.9982,16.009,110000.0
2006-01-03 13:20:00,29.77,29.79,29.75,29.79,60900.0,16.009,16.0197,15.9982,16.0197,60900.0
2006-01-03 13:30:00,29.78,29.79,29.72,29.76,54200.0,16.0143,16.0197,15.9821,16.0036,54200.0
2006-01-03 13:40:00,29.77,29.84,29.76,29.83,65300.0,16.009,16.0466,16.0036,16.0412,65300.0
2006-01-03 13:50:00,29.83,29.84,29.79,29.79,117600.0,16.0412,16.0466,16.0197,16.0197,117600.0
2006-01-03 14:00:00,29.79,30.0,29.79,30.0,287500.0,16.0197,16.1327,16.0197,16.1327,287500.0
2006-01-03 14:10:00,30.0,30.14,29.99,30.14,331000.0,16.1327,16.2079,16.1273,16.2079,331000.0
2006-01-03 14:20:00,30.14,30.21,30.09,30.18,210300.0,16.2079,16.2456,16.1811,16.2295,210300.0
2006-01-03 14:30:00,30.18,30.25,30.17,30.21,182600.0,16.2295,16.2671,16.2241,16.2456,182600.0
2006-01-03 14:40:00,30.22,30.28,30.21,30.23,121300.0,16.251,16.2832,16.2456,16.2563,121300.0
2006-01-03 14:50:00,30.22,30.23,30.16,30.18,97000.0,16.251,16.2563,16.2187,16.2295,97000.0
2006-01-03 15:00:00,30.18,30.31,30.18,30.26,155700.0,16.2295,16.2994,16.2295,16.2725,155700.0
2006-01-03 15:10:00,30.25,30.25,30.21,30.22,153100.0,16.2671,16.2671,16.2456,16.251,153100.0
2006-01-03 15:20:00,30.22,30.23,30.17,30.18,244800.0,16.251,16.2563,16.2241,16.2295,244800.0
2006-01-03 15:30:00,30.18,30.33,30.17,30.3,219500.0,16.2295,16.3101,16.2241,16.294,219500.0
2006-01-03 15:40:00,30.29,30.3,30.23,30.26,175700.0,16.2886,16.294,16.2563,16.2725,175700.0
2006-01-03 15:50:00,30.25,30.28,30.21,30.27,231300.0,16.2671,16.2832,16.2456,16.2778,231300.0
2006-01-04 09:30:00,30.32,30.33,30.28,30.31,180400.0,16.3047,16.3101,16.2832,16.2994,180400.0
2006-01-04 09:40:00,30.32,30.49,30.3,30.44,195100.0,16.3047,16.3962,16.294,16.3693,195100.0
2006-01-04 09:50:00,30.45,30.46,30.39,30.43,196100.0,16.3746,16.38,16.3424,16.3639,196100.0
2006-01-04 10:00:00,30.44,30.61,30.44,30.54,284800.0,16.3693,16.4607,16.3693,16.423,284800.0
2006-01-04 10:10:00,30.53,30.55,30.44,30.5,130000.0,16.4177,16.4284,16.3693,16.4015,130000.0
2006-01-04 10:20:00,30.48,30.57,30.47,30.48,106700.0,16.3908,16.4392,16.3854,16.3908,106700.0
2006-01-04 10:30:00,30.48,30.51,30.48,30.49,139800.0,16.3908,16.4069,16.3908,16.3962,139800.0
2006-01-04 10:40:00,30.48,30.54,30.46,30.52,192300.0,16.3908,16.423,16.38,16.4123,192300.0
2006-01-04 10:50:00,30.52,30.53,30.47,30.49,91800.0,16.4123,16.4177,16.3854,16.3962,91800.0
2006-01-04 11:00:00,30.5,30.5,30.46,30.48,121200.0,16.4015,16.4015,16.38,16.3908,121200.0
2006-01-04 11:10:00,30.48,30.52,30.47,30.51,91100.0,16.3908,16.4123,16.3854,16.4069,91100.0
2006-01-04 11:20:00,30.52,30.56,30.5,30.56,110300.0,16.4123,16.4338,16.4015,16.4338,110300.0
2006-01-04 11:30:00,30.56,30.61,30.55,30.59,138100.0,16.4338,16.4607,16.4284,16.4499,138100.0
2006-01-04 11:40:00,30.59,30.67,30.58,30.66,156200.0,16.4499,16.493,16.4446,16.4876,156200.0
2006-01-04 11:50:00,30.67,30.69,30.63,30.66,131500.0,16.493,16.5037,16.4714,16.4876,131500.0
2006-01-04 12:00:00,30.65,30.67,30.61,30.62,87700.0,16.4822,16.493,16.4607,16.4661,87700.0
2006-01-04 12:10:00,30.62,30.62,30.49,30.5,81400.0,16.4661,16.4661,16.3962,16.4015,81400.0
2006-01-04 12:20:00,30.49,30.51,30.46,30.5,135000.0,16.3962,16.4069,16.38,16.4015,135000.0
2006-01-04 12:30:00,30.48,30.54,30.48,30.51,85900.0,16.3908,16.423,16.3908,16.4069,85900.0
2006-01-04 12:40:00,30.51,30.52,30.48,30.51,75800.0,16.4069,16.4123,16.3908,16.4069,75800.0
2006-01-04 12:50:00,30.52,30.54,30.5,30.5,77500.0,16.4123,16.423,16.4015,16.4015,77500.0
2006-01-04 13:00:00,30.52,30.55,30.48,30.54,120600.0,16.4123,16.4284,16.3908,16.423,120600.0
2006-01-04 13:10:00,30.53,30.55,30.48,30.53,144600.0,16.4177,16.4284,16.3908,16.4177,144600.0
2006-01-04 13:20:00,30.53,30.54,30.5,30.5,77300.0,16.4177,16.423,16.4015,16.4015,77300.0
2006-01-04 13:30:00,30.52,30.54,30.45,30.47,131900.0,16.4123,16.423,16.3746,16.3854,131900.0
2006-01-04 13:40:00,30.46,30.52,30.45,30.49,89600.0,16.38,16.4123,16.3746,16.3962,89600.0
2006-01-04 13:50:00,30.48,30.51,30.46,30.46,64800.0,16.3908,16.4069,16.38,16.38,64800.0
2006-01-04 14:00:00,30.45,30.5,30.45,30.47,70500.0,16.3746,16.4015,16.3746,16.3854,70500.0
2006-01-04 14:10:00,30.48,30.48,30.38,30.42,83700.0,16.3908,16.3908,16.337,16.3585,83700.0
2006-01-04 14:20:00,30.42,30.44,30.39,30.42,108600.0,16.3585,16.3693,16.3424,16.3585,108600.0
2006-01-04 14:30:00,30.42,30.47,30.39,30.43,98600.0,16.3585,16.3854,16.3424,16.3639,98600.0
2006-01-04 14:40:00,30.43,30.45,30.4,30.43,109000.0,16.3639,16.3746,16.3478,16.3639,109000.0
2006-01-04 14:50:00,30.43,30.44,30.38,30.4,71300.0,16.3639,16.3693,16.337,16.3478,71300.0
2006-01-04 15:00:00,30.4,30.41,30.38,30.41,66300.0,16.3478,16.3531,16.337,16.3531,66300.0
2006-01-04 15:10:00,30.41,30.41,30.35,30.37,90600.0,16.3531,16.3531,16.3209,16.3316,90600.0
2006-01-04 15:20:00,30.37,30.42,30.36,30.41,104600.0,16.3316,16.3585,16.3262,16.3531,104600.0
2006-01-04 15:30:00,30.4,30.43,30.37,30.38,124500.0,16.3478,16.3639,16.3316,16.337,124500.0
2006-01-04 15:40:00,30.38,30.39,30.34,30.35,230000.0,16.337,16.3424,16.3155,16.3209,230000.0
2006-01-04 15:50:00,30.35,30.47,30.35,30.39,351800.0,16.3209,16.3854,16.3209,16.3424,351800.0
2006-01-05 09:30:00,30.33,30.47,30.33,30.43,202100.0,16.3101,16.3854,16.3101,16.3639,202100.0
2006-01-05 09:40:00,30.44,30.48,30.4,30.48,224200.0,16.3693,16.3908,16.3478,16.3908,224200.0
2006-01-05 09:50:00,30.48,30.53,30.47,30.5,164300.0,16.3908,16.4177,16.3854,16.4015,164300.0
2006-01-05 10:00:00,30.51,30.6,30.48,30.6,141500.0,16.4069,16.4553,16.3908,16.4553,141500.0
2006-01-05 10:10:00,30.6,30.61,30.52,30.58,135400.0,16.4553,16.4607,16.4123,16.4446,135400.0
2006-01-05 10:20:00,30.58,30.62,30.51,30.54,101400.0,16.4446,16.4661,16.4069,16.423,101400.0
2006-01-05 10:30:00,30.55,30.56,30.47,30.52,157100.0,16.4284,16.4338,16.3854,16.4123,157100.0
2006-01-05 10:40:00,30.52,30.53,30.47,30.5,93800.0,16.4123,16.4177,16.3854,16.4015,93800.0
2006-01-05 10:50:00,30.49,30.49,30.44,30.46,70100.0,16.3962,16.3962,16.3693,16.38,70100.0
2006-01-05 11:00:00,30.46,30.52,30.45,30.49,163800.0,16.38,16.4123,16.3746,16.3962,163800.0
2006-01-05 11:10:00,30.49,30.51,30.46,30.49,99900.0,16.3962,16.4069,16.38,16.3962,99900.0
2006-01-05 11:20:00,30.49,30.51,30.44,30.48,124200.0,16.3962,16.4069,16.3693,16.3908,124200.0
2006-01-05 11:30:00,30.48,30.48,30.43,30.46,127300.0,16.3908,16.3908,16.3639,16.38,127300.0
2006-01-05 11:40:00,30.46,30.48,30.45,30.45,60500.0,16.38,16.3908,16.3746,16.3746,60500.0
2006-01-05 11:50:00,30.45,30.54,30.45,30.48,91600.0,16.3746,16.423,16.3746,16.3908,91600.0
2006-01-05 12:00:00,30.49,30.54,30.48,30.5,87600.0,16.3962,16.423,16.3908,16.4015,87600.0
2006-01-05 12:10:00,30.49,30.5,30.49,30.5,32800.0,16.3962,16.4015,16.3962,16.4015,32800.0
2006-01-05 12:20:00,30.5,30.52,30.47,30.49,60200.0,16.4015,16.4123,16.3854,16.3962,60200.0
2006-01-05 12:30:00,30.47,30.52,30.47,30.5,47100.0,16.3854,16.4123,16.3854,16.4015,47100.0
2006-01-05 12:40:00,30.5,30.51,30.45,30.51,79800.0,16.4015,16.4069,16.3746,16.4069,79800.0
2006-01-05 12:50:00,30.51,30.53,30.46,30.48,60200.0,16.4069,16.4177,16.38,16.3908,60200.0
2006-01-05 13:00:00,30.53,30.59,30.48,30.59,398300.0,16.4177,16.4499,16.3908,16.4499,398300.0
2006-01-05 13:10:00,30.59,30.59,30.55,30.55,56300.0,16.4499,16.4499,16.4284,16.4284,56300.0
2006-01-05 13:20:00,30.55,30.59,30.53,30.58,80300.0,16.4284,16.4499,16.4177,16.4446,80300.0
2006-01-05 13:30:00,30.58,30.64,30.58,30.59,65800.0,16.4446,16.4768,16.4446,16.4499,65800.0
2006-01-05 13:40:00,30.58,30.65,30.57,30.64,106100.0,16.4446,16.4822,16.4392,16.4768,106100.0
2006-01-05 13:50:00,30.65,30.7,30.65,30.69,166600.0,16.4822,16.5091,16.4822,16.5037,166600.0
2006-01-05 14:00:00,30.69,30.69,30.65,30.65,100700.0,16.5037,16.5037,16.4822,16.4822,100700.0
2006-01-05 14:10:00,30.65,30.67,30.62,30.62,141400.0,16.4822,16.493,16.4661,16.4661,141400.0
2006-01-05 14:20:00,30.62,30.67,30.53,30.56,173600.0,16.4661,16.493,16.4177,16.4338,173600.0
2006-01-05 14:30:00,30.55,30.6,30.54,30.54,129500.0,16.4284,16.4553,16.423,16.423,129500.0
2006-01-05 14:40:00,30.55,30.55,30.49,30.54,96600.0,16.4284,16.4284,16.3962,16.423,96600.0
2006-01-05 14:50:00,30.53,30.59,30.47,30.5,84200.0,16.4177,16.4499,16.3854,16.4015,84200.0
2006-01-05 15:00:00,30.51,30.55,30.5,30.53,58400.0,16.4069,16.4284,16.4015,16.4177,58400.0
2006-01-05 15:10:00,30.54,30.54,30.49,30.52,55900.0,16.423,16.423,16.3962,16.4123,55900.0
2006-01-05 15:20:00,30.52,30.54,30.51,30.54,44100.0,16.4123,16.423,16.4069,16.423,44100.0
2006-01-05 15:30:00,30.54,30.55,30.51,30.55,89400.0,16.423,16.4284,16.4069,16.4284,89400.0
2006-01-05 15:40:00,30.54,30.55,30.5,30.53,113900.0,16.423,16.4284,16.4015,16.4177,113900.0
2006-01-05 15:50:00,30.53,30.54,30.5,30.54,134200.0,16.4177,16.423,16.4015,16.423,134200.0
2006-01-06 09:30:00,30.75,30.78,30.69,30.71,222000.0,16.536,16.5521,16.5037,16.5145,222000.0
2006-01-06 09:40:00,30.71,30.79,30.69,30.69,98600.0,16.5145,16.5575,16.5037,16.5037,98600.0
2006-01-06 09:50:00,30.69,30.74,30.67,30.69,76800.0,16.5037,16.5306,16.493,16.5037,76800.0
2006-01-06 10:00:00,30.68,30.68,30.48,30.51,161100.0,16.4983,16.4983,16.3908,16.4069,161100.0
2006-01-06 10:10:00,30.5,30.55,30.45,30.51,103100.0,16.4015,16.4284,16.3746,16.4069,103100.0
2006-01-06 10:20:00,30.51,30.53,30.41,30.49,73600.0,16.4069,16.4177,16.3531,16.3962,73600.0
2006-01-06 10:30:00,30.5,30.52,30.43,30.44,49600.0,16.4015,16.4123,16.3639,16.3693,49600.0
2006-01-06 10:40:00,30.44,30.47,30.39,30.44,98800.0,16.3693,16.3854,16.3424,16.3693,98800.0
2006-01-06 10:50:00,30.44,30.45,30.42,30.42,40600.0,16.3693,16.3746,16.3585,16.3585,40600.0
2006-01-06 11:00:00,30.42,30.45,30.38,30.43,61100.0,16.3585,16.3746,16.337,16.3639,61100.0
2006-01-06 11:10:00,30.42,30.51,30.39,30.51,455000.0,16.3585,16.4069,16.3424,16.4069,455000.0
2006-01-06 11:20:00,30.51,30.64,30.51,30.58,135200.0,16.4069,16.4768,16.4069,16.4446,135200.0
2006-01-06 11:30:00,30.58,30.64,30.58,30.64,53400.0,16.4446,16.4768,16.4446,16.4768,53400.0
2006-01-06 11:40:00,30.64,30.64,30.58,30.61,181500.0,16.4768,16.4768,16.4446,16.4607,181500.0
2006-01-06 11:50:00,30.62,30.62,30.57,30.57,51500.0,16.4661,16.4661,16.4392,16.4392,51500.0
2006-01-06 12:00:00,30.58,30.65,30.57,30.62,79300.0,16.4446,16.4822,16.4392,16.4661,79300.0
2006-01-06 12:10:00,30.63,30.64,30.59,30.61,45500.0,16.4714,16.4768,16.4499,16.4607,45500.0
2006-01-06 12:20:00,30.61,30.65,30.6,30.63,32200.0,16.4607,16.4822,16.4553,16.4714,32200.0
2006-01-06 12:30:00,30.63,30.64,30.62,30.62,30700.0,16.4714,16.4768,16.4661,16.4661,30700.0
2006-01-06 12:40:00,30.62,30.64,30.6,30.63,42900.0,16.4661,16.4768,16.4553,16.4714,42900.0
2006-01-06 12:50:00,30.63,30.65,30.62,30.64,39700.0,16.4714,16.4822,16.4661,16.4768,39700.0
2006-01-06 13:00:00,30.64,30.66,30.62,30.65,33100.0,16.4768,16.4876,16.4661,16.4822,33100.0
2006-01-06 13:10:00,30.64,30.7,30.64,30.69,87300.0,16.4768,16.5091,16.4768,16.5037,87300.0
2006-01-06 13:20:00,30.7,30.76,30.69,30.74,64700.0,16.5091,16.5414,16.5037,16.5306,64700.0
2006-01-06 13:30:00,30.73,30.76,30.72,30.74,53900.0,16.5252,16.5414,16.5198,16.5306,53900.0
2006-01-06 13:40:00,30.73,30.74,30.67,30.71,89500.0,16.5252,16.5306,16.493,16.5145,89500.0
2006-01-06 13:50:00,30.72,30.8,30.71,30.75,104100.0,16.5198,16.5629,16.5145,16.536,104100.0
2006-01-06 14:00:00,30.76,30.79,30.73,30.79,72100.0,16.5414,16.5575,16.5252,16.5575,72100.0
2006-01-06 14:10:00,30.78,30.85,30.77,30.81,136900.0,16.5521,16.5897,16.5467,16.5682,136900.0
2006-01-06 14:20:00,30.82,30.83,30.78,30.79,68100.0,16.5736,16.579,16.5521,16.5575,68100.0
2006-01-06 14:30:00,30.78,30.81,30.76,30.8,78200.0,16.5521,16.5682,16.5414,16.5629,78200.0
2006-01-06 14:40:00,30.8,30.83,30.78,30.82,99200.0,16.5629,16.579,16.5521,16.5736,99200.0
2006-01-06 14:50:00,30.83,30.84,30.76,30.77,108900.0,16.579,16.5844,16.5414,16.5467,108900.0
2006-01-06 15:00:00,30.77,30.83,30.75,30.82,108900.0,16.5467,16.579,16.536,16.5736,108900.0
2006-01-06 15:10:00,30.82,30.83,30.8,30.82,131000.0,16.5736,16.579,16.5629,16.5736,131000.0
2006-01-06 15:20:00,30.82,30.83,30.78,30.8,98500.0,16.5736,16.579,16.5521,16.5629,98500.0
2006-01-06 15:30:00,30.8,30.84,30.77,30.77,127500.0,16.5629,16.5844,16.5467,16.5467,127500.0
2006-01-06 15:40:00,30.77,30.8,30.72,30.72,172800.0,16.5467,16.5629,16.5198,16.5198,172800.0
2006-01-06 15:50:00,30.73,30.78,30.72,30.77,160800.0,16.5252,16.5521,16.5198,16.5467,160800.0
2006-01-09 09:30:00,30.72,30.77,30.65,30.74,257300.0,16.5198,16.5467,16.4822,16.5306,257300.0
2006-01-09 09:40:00,30.74,30.77,30.72,30.76,153500.0,16.5306,16.5467,16.5198,16.5414,153500.0
2006-01-09 09:50:00,30.76,30.8,30.74,30.79,101400.0,16.5414,16.5629,16.5306,16.5575,101400.0
2006-01-09 10:00:00,30.79,30.85,30.78,30.85,154700.0,16.5575,16.5897,16.5521,16.5897,154700.0
2006-01-09 10:10:00,30.85,30.9,30.85,30.9,136400.0,16.5897,16.6166,16.5897,16.6166,136400.0
2006-01-09 10:20:00,30.91,30.95,30.9,30.91,167900.0,16.622,16.6435,16.6166,16.622,167900.0
2006-01-09 10:30:00,30.91,30.95,30.91,30.93,128900.0,16.622,16.6435,16.622,16.6328,128900.0
2006-01-09 10:40:00,30.94,30.95,30.76,30.82,163400.0,16.6381,16.6435,16.5414,16.5736,163400.0
2006-01-09 10:50:00,30.82,30.84,30.74,30.74,112800.0,16.5736,16.5844,16.5306,16.5306,112800.0
2006-01-09 11:00:00,30.74,30.78,30.73,30.74,146300.0,16.5306,16.5521,16.5252,16.5306,146300.0
2006-01-09 11:10:00,30.74,30.74,30.69,30.7,73500.0,16.5306,16.5306,16.5037,16.5091,73500.0
2006-01-09 11:20:00,30.7,30.74,30.66,30.69,92300.0,16.5091,16.5306,16.4876,16.5037,92300.0
2006-01-09 11:30:00,30.7,30.71,30.66,30.68,80500.0,16.5091,16.5145,16.4876,16.4983,80500.0
2006-01-09 11:40:00,30.68,30.68,30.62,30.63,59900.0,16.4983,16.4983,16.4661,16.4714,59900.0
2006-01-09 11:50:00,30.66,30.67,30.61,30.63,61800.0,16.4876,16.493,16.4607,16.4714,61800.0
2006-01-09 12:00:00,30.63,30.68,30.63,30.68,63300.0,16.4714,16.4983,16.4714,16.4983,63300.0
2006-01-09 12:10:00,30.68,30.71,30.68,30.7,39200.0,16.4983,16.5145,16.4983,16.5091,39200.0
2006-01-09 12:20:00,30.71,30.73,30.68,30.7,45500.0,16.5145,16.5252,16.4983,16.5091,45500.0
2006-01-09 12:30:00,30.71,30.72,30.66,30.71,26800.0,16.5145,16.5198,16.4876,16.5145,26800.0
2006-01-09 12:40:00,30.72,30.76,30.71,30.71,35400.0,16.5198,16.5414,16.5145,16.5145,35400.0
2006-01-09 12:50:00,30.72,30.74,30.7,30.74,32200.0,16.5198,16.5306,16.5091,16.5306,32200.0
2006-01-09 13:00:00,30.73,30.74,30.68,30.7,41800.0,16.5252,16.5306,16.4983,16.5091,41800.0
2006-01-09 13:10:00,30.7,30.74,30.67,30.7,50300.0,16.5091,16.5306,16.493,16.5091,50300.0
2006-01-09 13:20:00,30.7,30.73,30.67,30.69,39800.0,16.5091,16.5252,16.493,16.5037,39800.0
2006-01-09 13:30:00,30.69,30.78,30.69,30.78,37000.0,16.5037,16.5521,16.5037,16.5521,37000.0
2006-01-09 13:40:00,30.77,30.79,30.73,30.74,34800.0,16.5467,16.5575,16.5252,16.5306,34800.0
2006-01-09 13:50:00,30.75,30.8,30.73,30.76,97200.0,16.536,16.5629,16.5252,16.5414,97200.0
2006-01-09 14:00:00,30.76,30.78,30.75,30.75,25000.0,16.5414,16.5521,16.536,16.536,25000.0
2006-01-09 14:10:00,30.76,30.79,30.76,30.79,42200.0,16.5414,16.5575,16.5414,16.5575,42200.0
2006-01-09 14:20:00,30.79,30.79,30.73,30.74,37900.0,16.5575,16.5575,16.5252,16.5306,37900.0
2006-01-09 14:30:00,30.74,30.74,30.7,30.71,55500.0,16.5306,16.5306,16.5091,16.5145,55500.0
2006-01-09 14:40:00,30.71,30.72,30.66,30.7,91200.0,16.5145,16.5198,16.4876,16.5091,91200.0
2006-01-09 14:50:00,30.7,30.77,30.7,30.76,308700.0,16.5091,16.5467,16.5091,16.5414,308700.0
2006-01-09 15:00:00,30.75,30.76,30.72,30.73,68000.0,16.536,16.5414,16.5198,16.5252,68000.0
2006-01-09 15:10:00,30.73,30.75,30.72,30.74,70400.0,16.5252,16.536,16.5198,16.5306,70400.0
2006-01-09 15:20:00,30.74,30.74,30.71,30.74,61300.0,16.5306,16.5306,16.5145,16.5306,61300.0
2006-01-09 15:30:00,30.74,30.83,30.72,30.81,99100.0,16.5306,16.579,16.5198,16.5682,99100.0
2006-01-09 15:40:00,30.81,30.82,30.76,30.78,90600.0,16.5682,16.5736,16.5414,16.5521,90600.0
2006-01-09 15:50:00,30.78,30.79,30.77,30.78,107700.0,16.5521,16.5575,16.5467,16.5521,107700.0
2006-01-10 09:30:00,30.7,30.7,30.56,30.59,111400.0,16.5091,16.5091,16.4338,16.4499,111400.0
2006-01-10 09:40:00,30.59,30.59,30.5,30.51,75300.0,16.4499,16.4499,16.4015,16.4069,75300.0
2006-01-10 09:50:00,30.5,30.5,30.39,30.44,100500.0,16.4015,16.4015,16.3424,16.3693,100500.0
2006-01-10 10:00:00,30.45,30.5,30.41,30.41,79800.0,16.3746,16.4015,16.3531,16.3531,79800.0
2006-01-10 10:10:00,30.44,30.48,30.4,30.45,74400.0,16.3693,16.3908,16.3478,16.3746,74400.0
2006-01-10 10:20:00,30.43,30.46,30.39,30.45,60200.0,16.3639,16.38,16.3424,16.3746,60200.0
2006-01-10 10:30:00,30.44,30.5,30.44,30.5,71800.0,16.3693,16.4015,16.3693,16.4015,71800.0
2006-01-10 10:40:00,30.5,30.52,30.45,30.47,70000.0,16.4015,16.4123,16.3746,16.3854,70000.0
2006-01-10 10:50:00,30.47,30.51,30.45,30.48,89300.0,16.3854,16.4069,16.3746,16.3908,89300.0
2006-01-10 11:00:00,30.48,30.48,30.41,30.43,113900.0,16.3908,16.3908,16.3531,16.3639,113900.0
2006-01-10 11:10:00,30.43,30.44,30.4,30.44,65600.0,16.3639,16.3693,16.3478,16.3693,65600.0
2006-01-10 11:20:00,30.43,30.47,30.42,30.42,85500.0,16.3639,16.3854,16.3585,16.3585,85500.0
2006-01-10 11:30:00,30.42,30.45,30.4,30.45,77000.0,16.3585,16.3746,16.3478,16.3746,77000.0
2006-01-10 11:40:00,30.44,30.53,30.44,30.51,62400.0,16.3693,16.4177,16.3693,16.4069,62400.0
2006-01-10 11:50:00,30.51,30.56,30.51,30.55,62600.0,16.4069,16.4338,16.4069,16.4284,62600.0
2006-01-10 12:00:00,30.55,30.58,30.52,30.57,50300.0,16.4284,16.4446,16.4123,16.4392,50300.0
2006-01-10 12:10:00,30.57,30.57,30.54,30.57,86700.0,16.4392,16.4392,16.423,16.4392,86700.0
2006-01-10 12:20:00,30.58,30.62,30.57,30.61,71600.0,16.4446,16.4661,16.4392,16.4607,71600.0
2006-01-10 12:30:00,30.62,30.62,30.59,30.62,69400.0,16.4661,16.4661,16.4499,16.4661,69400.0
2006-01-10 12:40:00,30.61,30.62,30.55,30.55,49300.0,16.4607,16.4661,16.4284,16.4284,49300.0
2006-01-10 12:50:00,30.56,30.64,30.56,30.64,63600.0,16.4338,16.4768,16.4338,16.4768,63600.0
2006-01-10 13:00:00,30.64,30.65,30.42,30.63,41100.0,16.4768,16.4822,16.3585,16.4714,41100.0
2006-01-10 13:10:00,30.64,30.65,30.61,30.64,64000.0,16.4768,16.4822,16.4607,16.4768,64000.0
2006-01-10 13:20:00,30.63,30.69,30.63,30.69,65200.0,16.4714,16.5037,16.4714,16.5037,65200.0
2006-01-10 13:30:00,30.69,30.71,30.68,30.7,76800.0,16.5037,16.5145,16.4983,16.5091,76800.0
2006-01-10 13:40:00,30.68,30.72,30.68,30.71,67600.0,16.4983,16.5198,16.4983,16.5145,67600.0
2006-01-10 13:50:00,30.71,30.72,30.68,30.68,42500.0,16.5145,16.5198,16.4983,16.4983,42500.0
2006-01-10 14:00:00,30.68,30.72,30.65,30.67,105400.0,16.4983,16.5198,16.4822,16.493,105400.0
2006-01-10 14:10:00,30.66,30.68,30.65,30.67,59600.0,16.4876,16.4983,16.4822,16.493,59600.0
2006-01-10 14:20:00,30.67,30.69,30.64,30.65,69200.0,16.493,16.5037,16.4768,16.4822,69200.0
2006-01-10 14:30:00,30.65,30.65,30.62,30.62,83800.0,16.4822,16.4822,16.4661,16.4661,83800.0
2006-01-10 14:40:00,30.62,30.63,30.59,30.63,74100.0,16.4661,16.4714,16.4499,16.4714,74100.0
2006-01-10 14:50:00,30.63,30.63,30.57,30.58,53600.0,16.4714,16.4714,16.4392,16.4446,53600.0
2006-01-10 15:00:00,30.58,30.59,30.55,30.59,57300.0,16.4446,16.4499,16.4284,16.4499,57300.0
2006-01-10 15:10:00,30.58,30.61,30.58,30.6,52500.0,16.4446,16.4607,16.4446,16.4553,52500.0
2006-01-10 15:20:00,30.61,30.65,30.6,30.61,87700.0,16.4607,16.4822,16.4553,16.4607,87700.0
2006-01-10 15:30:00,30.61,30.66,30.6,30.62,86100.0,16.4607,16.4876,16.4553,16.4661,86100.0
2006-01-10 15:40:00,30.62,30.65,30.61,30.62,117600.0,16.4661,16.4822,16.4607,16.4661,117600.0
2006-01-10 15:50:00,30.63,30.65,30.59,30.65,251500.0,16.4714,16.4822,16.4499,16.4822,251500.0
2006-01-11 09:30:00,30.63,30.67,30.55,30.55,128400.0,16.4714,16.493,16.4284,16.4284,128400.0
2006-01-11 09:40:00,30.55,30.56,30.51,30.51,53700.0,16.4284,16.4338,16.4069,16.4069,53700.0
2006-01-11 09:50:00,30.51,30.57,30.51,30.53,51400.0,16.4069,16.4392,16.4069,16.4177,51400.0
2006-01-11 10:00:00,30.53,30.56,30.52,30.53,72800.0,16.4177,16.4338,16.4123,16.4177,72800.0
2006-01-11 10:10:00,30.53,30.62,30.53,30.61,86400.0,16.4177,16.4661,16.4177,16.4607,86400.0
2006-01-11 10:20:00,30.61,30.69,30.57,30.61,86600.0,16.4607,16.5037,16.4392,16.4607,86600.0
2006-01-11 10:30:00,30.61,30.63,30.59,30.6,84100.0,16.4607,16.4714,16.4499,16.4553,84100.0
2006-01-11 10:40:00,30.63,30.63,30.56,30.59,54000.0,16.4714,16.4714,16.4338,16.4499,54000.0
2006-01-11 10:50:00,30.58,30.59,30.52,30.53,105100.0,16.4446,16.4499,16.4123,16.4177,105100.0
2006-01-11 11:00:00,30.53,30.55,30.47,30.49,124100.0,16.4177,16.4284,16.3854,16.3962,124100.0
2006-01-11 11:10:00,30.48,30.5,30.45,30.46,112800.0,16.3908,16.4015,16.3746,16.38,112800.0
2006-01-11 11:20:00,30.47,30.49,30.42,30.43,90100.0,16.3854,16.3962,16.3585,16.3639,90100.0
2006-01-11 11:30:00,30.41,30.44,30.38,30.44,111700.0,16.3531,16.3693,16.337,16.3693,111700.0
2006-01-11 11:40:00,30.44,30.46,30.36,30.37,74500.0,16.3693,16.38,16.3262,16.3316,74500.0
2006-01-11 11:50:00,30.38,30.4,30.36,30.36,51700.0,16.337,16.3478,16.3262,16.3262,51700.0
2006-01-11 12:00:00,30.37,30.4,30.35,30.38,67300.0,16.3316,16.3478,16.3209,16.337,67300.0
2006-01-11 12:10:00,30.39,30.43,30.36,30.4,78700.0,16.3424,16.3639,16.3262,16.3478,78700.0
2006-01-11 12:20:00,30.41,30.48,30.41,30.45,75400.0,16.3531,16.3908,16.3531,16.3746,75400.0
2006-01-11 12:30:00,30.45,30.5,30.44,30.48,47900.0,16.3746,16.4015,16.3693,16.3908,47900.0
2006-01-11 12:40:00,30.48,30.52,30.45,30.5,58500.0,16.3908,16.4123,16.3746,16.4015,58500.0
2006-01-11 12:50:00,30.51,30.51,30.45,30.45,48300.0,16.4069,16.4069,16.3746,16.3746,48300.0
2006-01-11 13:00:00,30.46,30.46,30.42,30.43,60800.0,16.38,16.38,16.3585,16.3639,60800.0
2006-01-11 13:10:00,30.44,30.45,30.39,30.41,58200.0,16.3693,16.3746,16.3424,16.3531,58200.0
2006-01-11 13:20:00,30.41,30.42,30.39,30.4,28400.0,16.3531,16.3585,16.3424,16.3478,28400.0
2006-01-11 13:30:00,30.4,30.42,30.36,30.41,43800.0,16.3478,16.3585,16.3262,16.3531,43800.0
2006-01-11 13:40:00,30.4,30.45,30.4,30.42,67400.0,16.3478,16.3746,16.3478,16.3585,67400.0
2006-01-11 13:50:00,30.42,30.45,30.4,30.44,89900.0,16.3585,16.3746,16.3478,16.3693,89900.0
2006-01-11 14:00:00,30.43,30.44,30.4,30.44,49400.0,16.3639,16.3693,16.3478,16.3693,49400.0
2006-01-11 14:10:00,30.44,30.52,30.4,30.42,91600.0,16.3693,16.4123,16.3478,16.3585,91600.0
2006-01-11 14:20:00,30.44,30.5,30.41,30.5,117900.0,16.3693,16.4015,16.3531,16.4015,117900.0
2006-01-11 14:30:00,30.5,30.52,30.48,30.49,52300.0,16.4015,16.4123,16.3908,16.3962,52300.0
2006-01-11 14:40:00,30.5,30.5,30.45,30.45,87300.0,16.4015,16.4015,16.3746,16.3746,87300.0
2006-01-11 14:50:00,30.45,30.51,30.43,30.5,92800.0,16.3746,16.4069,16.3639,16.4015,92800.0
2006-01-11 15:00:00,30.5,30.51,30.44,30.46,93800.0,16.4015,16.4069,16.3693,16.38,93800.0
2006-01-11 15:10:00,30.46,30.48,30.43,30.47,85600.0,16.38,16.3908,16.3639,16.3854,85600.0
2006-01-11 15:20:00,30.47,30.5,30.46,30.48,71600.0,16.3854,16.4015,16.38,16.3908,71600.0
2006-01-11 15:30:00,30.48,30.51,30.47,30.51,81100.0,16.3908,16.4069,16.3854,16.4069,81100.0
2006-01-11 15:40:00,30.5,30.52,30.49,30.49,112700.0,16.4015,16.4123,16.3962,16.3962,112700.0
2006-01-11 15:50:00,30.5,30.51,30.48,30.51,153000.0,16.4015,16.4069,16.3908,16.4069,153000.0
2006-01-12 09:30:00,30.52,30.52,30.4,30.41,120700.0,16.4123,16.4123,16.3478,16.3531,120700.0
2006-01-12 09:40:00,30.41,30.42,30.29,30.3,87100.0,16.3531,16.3585,16.2886,16.294,87100.0
2006-01-12 09:50:00,30.3,30.37,30.3,30.34,56300.0,16.294,16.3316,16.294,16.3155,56300.0
2006-01-12 10:00:00,30.33,30.35,30.25,30.31,183900.0,16.3101,16.3209,16.2671,16.2994,183900.0
2006-01-12 10:10:00,30.31,30.34,30.28,30.29,64200.0,16.2994,16.3155,16.2832,16.2886,64200.0
2006-01-12 10:20:00,30.29,30.38,30.27,30.38,91900.0,16.2886,16.337,16.2778,16.337,91900.0
2006-01-12 10:30:00,30.37,30.38,30.25,30.3,218400.0,16.3316,16.337,16.2671,16.294,218400.0
2006-01-12 10:40:00,30.29,30.3,30.26,30.28,115100.0,16.2886,16.294,16.2725,16.2832,115100.0
2006-01-12 10:50:00,30.28,30.29,30.26,30.28,60400.0,16.2832,16.2886,16.2725,16.2832,60400.0
2006-01-12 11:00:00,30.28,30.34,30.28,30.28,223100.0,16.2832,16.3155,16.2832,16.2832,223100.0
2006-01-12 11:10:00,30.29,30.3,30.25,30.26,126800.0,16.2886,16.294,16.2671,16.2725,126800.0
2006-01-12 11:20:00,30.26,30.29,30.25,30.28,86600.0,16.2725,16.2886,16.2671,16.2832,86600.0
2006-01-12 11:30:00,30.27,30.29,30.26,30.28,69100.0,16.2778,16.2886,16.2725,16.2832,69100.0
2006-01-12 11:40:00,30.27,30.29,30.26,30.28,80600.0,16.2778,16.2886,16.2725,16.2832,80600.0
2006-01-12 11:50:00,30.28,30.3,30.26,30.27,107200.0,16.2832,16.294,16.2725,16.2778,107200.0
2006-01-12 12:00:00,30.27,30.3,30.25,30.27,232700.0,16.2778,16.294,16.2671,16.2778,232700.0
2006-01-12 12:10:00,30.28,30.32,30.28,30.31,77300.0,16.2832,16.3047,16.2832,16.2994,77300.0
2006-01-12 12:20:00,30.31,30.33,30.29,30.33,138300.0,16.2994,16.3101,16.2886,16.3101,138300.0
2006-01-12 12:30:00,30.33,30.38,30.33,30.36,95500.0,16.3101,16.337,16.3101,16.3262,95500.0
2006-01-12 12:40:00,30.37,30.42,30.36,30.4,66000.0,16.3316,16.3585,16.3262,16.3478,66000.0
2006-01-12 12:50:00,30.39,30.4,30.36,30.37,50300.0,16.3424,16.3478,16.3262,16.3316,50300.0
2006-01-12 13:00:00,30.38,30.4,30.37,30.37,61700.0,16.337,16.3478,16.3316,16.3316,61700.0
2006-01-12 13:10:00,30.38,30.4,30.37,30.39,76100.0,16.337,16.3478,16.3316,16.3424,76100.0
2006-01-12 13:20:00,30.39,30.4,30.36,30.37,37700.0,16.3424,16.3478,16.3262,16.3316,37700.0
2006-01-12 13:30:00,30.37,30.38,30.36,30.36,20000.0,16.3316,16.337,16.3262,16.3262,20000.0
2006-01-12 13:40:00,30.36,30.37,30.35,30.36,77400.0,16.3262,16.3316,16.3209,16.3262,77400.0
2006-01-12 13:50:00,30.36,30.37,30.32,30.34,110300.0,16.3262,16.3316,16.3047,16.3155,110300.0
2006-01-12 14:00:00,30.34,30.34,30.3,30.32,167400.0,16.3155,16.3155,16.294,16.3047,167400.0
2006-01-12 14:10:00,30.33,30.34,30.32,30.33,50600.0,16.3101,16.3155,16.3047,16.3101,50600.0
2006-01-12 14:20:00,30.33,30.36,30.32,30.32,41700.0,16.3101,16.3262,16.3047,16.3047,41700.0
2006-01-12 14:30:00,30.32,30.34,30.3,30.34,82200.0,16.3047,16.3155,16.294,16.3155,82200.0
2006-01-12 14:40:00,30.33,30.35,30.3,30.33,82300.0,16.3101,16.3209,16.294,16.3101,82300.0
2006-01-12 14:50:00,30.35,30.37,30.33,30.37,87000.0,16.3209,16.3316,16.3101,16.3316,87000.0
2006-01-12 15:00:00,30.37,30.44,30.36,30.42,191200.0,16.3316,16.3693,16.3262,16.3585,191200.0
2006-01-12 15:10:00,30.43,30.46,30.43,30.46,183100.0,16.3639,16.38,16.3639,16.38,183100.0
2006-01-12 15:20:00,30.46,30.49,30.45,30.48,141800.0,16.38,16.3962,16.3746,16.3908,141800.0
2006-01-12 15:30:00,30.49,30.5,30.45,30.48,152200.0,16.3962,16.4015,16.3746,16.3908,152200.0
2006-01-12 15:40:00,30.48,30.48,30.38,30.4,159500.0,16.3908,16.3908,16.337,16.3478,159500.0
2006-01-12 15:50:00,30.39,30.4,30.36,30.4,198600.0,16.3424,16.3478,16.3262,16.3478,198600.0
2006-01-13 09:30:00,30.55,30.6,30.52,30.55,182200.0,16.4284,16.4553,16.4123,16.4284,182200.0
2006-01-13 09:40:00,30.55,30.57,30.52,30.52,165200.0,16.4284,16.4392,16.4123,16.4123,165200.0
2006-01-13 09:50:00,30.52,30.61,30.42,30.55,146100.0,16.4123,16.4607,16.3585,16.4284,146100.0
2006-01-13 10:00:00,30.54,30.58,30.47,30.49,117800.0,16.423,16.4446,16.3854,16.3962,117800.0
2006-01-13 10:10:00,30.51,30.55,30.44,30.45,120600.0,16.4069,16.4284,16.3693,16.3746,120600.0
2006-01-13 10:20:00,30.45,30.47,30.37,30.4,135200.0,16.3746,16.3854,16.3316,16.3478,135200.0
2006-01-13 10:30:00,30.39,30.46,30.35,30.45,134600.0,16.3424,16.38,16.3209,16.3746,134600.0
2006-01-13 10:40:00,30.45,30.48,30.42,30.42,69600.0,16.3746,16.3908,16.3585,16.3585,69600.0
2006-01-13 10:50:00,30.42,30.58,30.41,30.58,111100.0,16.3585,16.4446,16.3531,16.4446,111100.0
2006-01-13 11:00:00,30.58,30.58,30.51,30.54,67600.0,16.4446,16.4446,16.4069,16.423,67600.0
2006-01-13 11:10:00,30.54,30.62,30.53,30.62,73500.0,16.423,16.4661,16.4177,16.4661,73500.0
2006-01-13 11:20:00,30.61,30.62,30.57,30.59,42500.0,16.4607,16.4661,16.4392,16.4499,42500.0
2006-01-13 11:30:00,30.58,30.66,30.58,30.65,56800.0,16.4446,16.4876,16.4446,16.4822,56800.0
2006-01-13 11:40:00,30.64,30.65,30.57,30.57,33600.0,16.4768,16.4822,16.4392,16.4392,33600.0
2006-01-13 11:50:00,30.58,30.59,30.52,30.52,45800.0,16.4446,16.4499,16.4123,16.4123,45800.0
2006-01-13 12:00:00,30.53,30.55,30.5,30.52,77300.0,16.4177,16.4284,16.4015,16.4123,77300.0
2006-01-13 12:10:00,30.52,30.6,30.52,30.59,32600.0,16.4123,16.4553,16.4123,16.4499,32600.0
2006-01-13 12:20:00,30.59,30.62,30.56,30.56,79600.0,16.4499,16.4661,16.4338,16.4338,79600.0
2006-01-13 12:30:00,30.56,30.57,30.55,30.57,20900.0,16.4338,16.4392,16.4284,16.4392,20900.0
2006-01-13 12:40:00,30.56,30.57,30.45,30.45,82900.0,16.4338,16.4392,16.3746,16.3746,82900.0
2006-01-13 12:50:00,30.45,30.55,30.45,30.53,81400.0,16.3746,16.4284,16.3746,16.4177,81400.0
2006-01-13 13:00:00,30.51,30.53,30.49,30.51,30000.0,16.4069,16.4177,16.3962,16.4069,30000.0
2006-01-13 13:10:00,30.51,30.51,30.43,30.48,44100.0,16.4069,16.4069,16.3639,16.3908,44100.0
2006-01-13 13:20:00,30.48,30.5,30.45,30.49,31600.0,16.3908,16.4015,16.3746,16.3962,31600.0
2006-01-13 13:30:00,30.49,30.5,30.45,30.46,33600.0,16.3962,16.4015,16.3746,16.38,33600.0
2006-01-13 13:40:00,30.46,30.49,30.46,30.48,25200.0,16.38,16.3962,16.38,16.3908,25200.0
2006-01-13 13:50:00,30.47,30.51,30.47,30.51,28100.0,16.3854,16.4069,16.3854,16.4069,28100.0
2006-01-13 14:00:00,30.5,30.52,30.48,30.51,59500.0,16.4015,16.4123,16.3908,16.4069,59500.0
2006-01-13 14:10:00,30.52,30.56,30.5,30.56,81500.0,16.4123,16.4338,16.4015,16.4338,81500.0
2006-01-13 14:20:00,30.57,30.59,30.54,30.55,54700.0,16.4392,16.4499,16.423,16.4284,54700.0
2006-01-13 14:30:00,30.55,30.56,30.51,30.55,51500.0,16.4284,16.4338,16.4069,16.4284,51500.0
2006-01-13 14:40:00,30.55,30.6,30.55,30.58,63400.0,16.4284,16.4553,16.4284,16.4446,63400.0
2006-01-13 14:50:00,30.58,30.61,30.54,30.54,58700.0,16.4446,16.4607,16.423,16.423,58700.0
2006-01-13 15:00:00,30.55,30.56,30.53,30.55,90200.0,16.4284,16.4338,16.4177,16.4284,90200.0
2006-01-13 15:10:00,30.56,30.57,30.54,30.56,68500.0,16.4338,16.4392,16.423,16.4338,68500.0
2006-01-13 15:20:00,30.55,30.59,30.53,30.57,111200.0,16.4284,16.4499,16.4177,16.4392,111200.0
2006-01-13 15:30:00,30.57,30.57,30.53,30.54,93000.0,16.4392,16.4392,16.4177,16.423,93000.0
2006-01-13 15:40:00,30.54,30.57,30.53,30.56,123200.0,16.423,16.4392,16.4177,16.4338,123200.0
2006-01-13 15:50:00,30.55,30.58,30.54,30.57,192000.0,16.4284,16.4446,16.423,16.4392,192000.0
2006-01-17 09:30:00,30.0,30.5,29.93,30.09,559900.0,16.1327,16.4015,16.095,16.1811,559900.0
2006-01-17 09:40:00,30.09,30.13,30.05,30.09,173900.0,16.1811,16.2026,16.1595,16.1811,173900.0
2006-01-17 09:50:00,30.08,30.14,30.05,30.14,206100.0,16.1757,16.2079,16.1595,16.2079,206100.0
2006-01-17 10:00:00,30.14,30.16,30.05,30.1,332000.0,16.2079,16.2187,16.1595,16.1864,332000.0
2006-01-17 10:10:00,30.09,30.12,30.03,30.11,164200.0,16.1811,16.1972,16.1488,16.1918,164200.0
2006-01-17 10:20:00,30.1,30.11,30.02,30.05,119600.0,16.1864,16.1918,16.1434,16.1595,119600.0
2006-01-17 10:30:00,30.05,30.07,29.96,29.99,236000.0,16.1595,16.1703,16.1111,16.1273,236000.0
2006-01-17 10:40:00,29.99,30.03,29.93,30.03,189100.0,16.1273,16.1488,16.095,16.1488,189100.0
2006-01-17 10:50:00,30.02,30.13,30.02,30.12,194100.0,16.1434,16.2026,16.1434,16.1972,194100.0
2006-01-17 11:00:00,30.12,30.2,30.12,30.2,131400.0,16.1972,16.2402,16.1972,16.2402,131400.0
2006-01-17 11:10:00,30.21,30.22,30.13,30.14,186100.0,16.2456,16.251,16.2026,16.2079,186100.0
2006-01-17 11:20:00,30.14,30.15,30.09,30.09,115400.0,16.2079,16.2133,16.1811,16.1811,115400.0
2006-01-17 11:30:00,30.09,30.12,30.04,30.06,88100.0,16.1811,16.1972,16.1542,16.1649,88100.0
2006-01-17 11:40:00,30.06,30.09,30.05,30.05,40000.0,16.1649,16.1811,16.1595,16.1595,40000.0
2006-01-17 11:50:00,30.06,30.06,30.01,30.04,79000.0,16.1649,16.1649,16.138,16.1542,79000.0
2006-01-17 12:00:00,30.03,30.05,30.0,30.02,79000.0,16.1488,16.1595,16.1327,16.1434,79000.0
2006-01-17 12:10:00,30.02,30.03,30.0,30.01,62300.0,16.1434,16.1488,16.1327,16.138,62300.0
2006-01-17 12:20:00,30.01,30.02,29.97,29.98,112900.0,16.138,16.1434,16.1165,16.1219,112900.0
2006-01-17 12:30:00,29.98,30.04,29.96,30.01,108000.0,16.1219,16.1542,16.1111,16.138,108000.0
2006-01-17 12:40:00,30.01,30.05,30.01,30.05,66100.0,16.138,16.1595,16.138,16.1595,66100.0
2006-01-17 12:50:00,30.05,30.09,30.04,30.09,100700.0,16.1595,16.1811,16.1542,16.1811,100700.0
2006-01-17 13:00:00,30.09,30.17,30.07,30.17,148600.0,16.1811,16.2241,16.1703,16.2241,148600.0
2006-01-17 13:10:00,30.17,30.18,30.1,30.12,165200.0,16.2241,16.2295,16.1864,16.1972,165200.0
2006-01-17 13:20:00,30.12,30.14,30.08,30.08,72800.0,16.1972,16.2079,16.1757,16.1757,72800.0
2006-01-17 13:30:00,30.08,30.11,30.08,30.11,48000.0,16.1757,16.1918,16.1757,16.1918,48000.0
2006-01-17 13:40:00,30.11,30.11,30.03,30.06,65900.0,16.1918,16.1918,16.1488,16.1649,65900.0
2006-01-17 13:50:00,30.06,30.18,30.06,30.1,82700.0,16.1649,16.2295,16.1649,16.1864,82700.0
2006-01-17 14:00:00,30.1,30.17,30.1,30.14,75500.0,16.1864,16.2241,16.1864,16.2079,75500.0
2006-01-17 14:10:00,30.14,30.14,30.09,30.09,49200.0,16.2079,16.2079,16.1811,16.1811,49200.0
2006-01-17 14:20:00,30.1,30.12,30.07,30.08,90300.0,16.1864,16.1972,16.1703,16.1757,90300.0
2006-01-17 14:30:00,30.08,30.13,30.07,30.13,96300.0,16.1757,16.2026,16.1703,16.2026,96300.0
2006-01-17 14:40:00,30.12,30.13,30.06,30.07,97400.0,16.1972,16.2026,16.1649,16.1703,97400.0
2006-01-17 14:50:00,30.08,30.12,30.06,30.11,99400.0,16.1757,16.1972,16.1649,16.1918,99400.0
2006-01-17 15:00:00,30.11,30.13,30.1,30.13,67900.0,16.1918,16.2026,16.1864,16.2026,67900.0
2006-01-17 15:10:00,30.12,30.14,30.11,30.12,88300.0,16.1972,16.2079,16.1918,16.1972,88300.0
2006-01-17 15:20:00,30.12,30.13,30.05,30.05,294800.0,16.1972,16.2026,16.1595,16.1595,294800.0
2006-01-17 15:30:00,30.05,30.08,30.01,30.01,171200.0,16.1595,16.1757,16.138,16.138,171200.0
2006-01-17 15:40:00,30.01,30.02,29.99,29.99,204700.0,16.138,16.1434,16.1273,16.1273,204700.0
2006-01-17 15:50:00,30.0,30.03,29.99,30.01,249100.0,16.1327,16.1488,16.1273,16.138,249100.0
2006-01-18 09:30:00,30.03,30.04,29.86,29.9,224300.0,16.1488,16.1542,16.0574,16.0789,224300.0
2006-01-18 09:40:00,29.91,29.97,29.88,29.93,134000.0,16.0843,16.1165,16.0681,16.095,134000.0
2006-01-18 09:50:00,29.93,30.0,29.9,29.98,177200.0,16.095,16.1327,16.0789,16.1219,177200.0
2006-01-18 10:00:00,29.98,30.18,29.97,30.1,125200.0,16.1219,16.2295,16.1165,16.1864,125200.0
2006-01-18 10:10:00,30.1,30.16,30.06,30.08,107800.0,16.1864,16.2187,16.1649,16.1757,107800.0
2006-01-18 10:20:00,30.09,30.2,30.09,30.14,90700.0,16.1811,16.2402,16.1811,16.2079,90700.0
2006-01-18 10:30:00,30.12,30.14,30.01,30.01,83400.0,16.1972,16.2079,16.138,16.138,83400.0
2006-01-18 10:40:00,30.01,30.02,29.95,29.98,309600.0,16.138,16.1434,16.1058,16.1219,309600.0
2006-01-18 10:50:00,30.0,30.0,29.89,29.95,135000.0,16.1327,16.1327,16.0735,16.1058,135000.0
2006-01-18 11:00:00,29.96,29.97,29.81,29.83,106800.0,16.1111,16.1165,16.0305,16.0412,106800.0
2006-01-18 11:10:00,29.83,29.87,29.8,29.84,120900.0,16.0412,16.0627,16.0251,16.0466,120900.0
2006-01-18 11:20:00,29.83,29.86,29.8,29.83,96000.0,16.0412,16.0574,16.0251,16.0412,96000.0
2006-01-18 11:30:00,29.83,29.83,29.71,29.77,112000.0,16.0412,16.0412,15.9767,16.009,112000.0
2006-01-18 11:40:00,29.77,29.78,29.74,29.77,68500.0,16.009,16.0143,15.9928,16.009,68500.0
2006-01-18 11:50:00,29.77,29.82,29.74,29.82,83800.0,16.009,16.0359,15.9928,16.0359,83800.0
2006-01-18 12:00:00,29.81,29.82,29.7,29.73,133700.0,16.0305,16.0359,15.9713,15.9875,133700.0
2006-01-18 12:10:00,29.74,29.77,29.71,29.75,79100.0,15.9928,16.009,15.9767,15.9982,79100.0
2006-01-18 12:20:00,29.75,29.8,29.75,29.78,155800.0,15.9982,16.0251,15.9982,16.0143,155800.0
2006-01-18 12:30:00,29.78,29.79,29.75,29.78,104300.0,16.0143,16.0197,15.9982,16.0143,104300.0
2006-01-18 12:40:00,29.78,29.79,29.78,29.78,40000.0,16.0143,16.0197,16.0143,16.0143,40000.0
2006-01-18 12:50:00,29.78,29.79,29.76,29.77,81900.0,16.0143,16.0197,16.0036,16.009,81900.0
2006-01-18 13:00:00,29.77,29.77,29.76,29.77,75300.0,16.009,16.009,16.0036,16.009,75300.0
2006-01-18 13:10:00,29.77,29.78,29.76,29.76,143800.0,16.009,16.0143,16.0036,16.0036,143800.0
2006-01-18 13:20:00,29.75,29.77,29.74,29.74,90800.0,15.9982,16.009,15.9928,15.9928,90800.0
2006-01-18 13:30:00,29.74,29.75,29.7,29.73,90000.0,15.9928,15.9982,15.9713,15.9875,90000.0
2006-01-18 13:40:00,29.73,29.76,29.72,29.76,53000.0,15.9875,16.0036,15.9821,16.0036,53000.0
2006-01-18 13:50:00,29.76,29.77,29.75,29.76,78900.0,16.0036,16.009,15.9982,16.0036,78900.0
2006-01-18 14:00:00,29.77,29.83,29.75,29.81,163400.0,16.009,16.0412,15.9982,16.0305,163400.0
2006-01-18 14:10:00,29.8,29.82,29.79,29.82,93200.0,16.0251,16.0359,16.0197,16.0359,93200.0
2006-01-18 14:20:00,29.82,29.88,29.81,29.87,143300.0,16.0359,16.0681,16.0305,16.0627,143300.0
2006-01-18 14:30:00,29.87,29.92,29.87,29.89,100100.0,16.0627,16.0896,16.0627,16.0735,100100.0
2006-01-18 14:40:00,29.9,29.92,29.88,29.9,77800.0,16.0789,16.0896,16.0681,16.0789,77800.0
2006-01-18 14:50:00,29.9,29.9,29.84,29.87,104500.0,16.0789,16.0789,16.0466,16.0627,104500.0
2006-01-18 15:00:00,29.88,29.89,29.87,29.89,96000.0,16.0681,16.0735,16.0627,16.0735,96000.0
2006-01-18 15:10:00,29.89,29.94,29.89,29.94,71200.0,16.0735,16.1004,16.0735,16.1004,71200.0
2006-01-18 15:20:00,29.93,29.98,29.91,29.98,131000.0,16.095,16.1219,16.0843,16.1219,131000.0
2006-01-18 15:30:00,29.98,29.99,29.94,29.98,151000.0,16.1219,16.1273,16.1004,16.1219,151000.0
2006-01-18 15:40:00,29.98,30.03,29.95,29.96,146200.0,16.1219,16.1488,16.1058,16.1111,146200.0
2006-01-18 15:50:00,29.96,29.99,29.94,29.95,108500.0,16.1111,16.1273,16.1004,16.1058,108500.0
2006-01-19 09:30:00,29.97,29.98,29.9,29.95,181600.0,16.1165,16.1219,16.0789,16.1058,181600.0
2006-01-19 09:40:00,29.95,29.96,29.9,29.96,311100.0,16.1058,16.1111,16.0789,16.1111,311100.0
2006-01-19 09:50:00,29.95,29.95,29.91,29.95,95900.0,16.1058,16.1058,16.0843,16.1058,95900.0
2006-01-19 10:00:00,29.94,29.97,29.9,29.93,176400.0,16.1004,16.1165,16.0789,16.095,176400.0
2006-01-19 10:10:00,29.93,29.97,29.92,29.97,177400.0,16.095,16.1165,16.0896,16.1165,177400.0
2006-01-19 10:20:00,29.96,30.01,29.95,30.0,345700.0,16.1111,16.138,16.1058,16.1327,345700.0
2006-01-19 10:30:00,30.01,30.01,29.89,29.89,216700.0,16.138,16.138,16.0735,16.0735,216700.0
2006-01-19 10:40:00,29.89,29.9,29.84,29.85,104900.0,16.0735,16.0789,16.0466,16.052,104900.0
2006-01-19 10:50:00,29.84,29.84,29.75,29.81,135900.0,16.0466,16.0466,15.9982,16.0305,135900.0
2006-01-19 11:00:00,29.81,29.81,29.75,29.75,90600.0,16.0305,16.0305,15.9982,15.9982,90600.0
2006-01-19 11:10:00,29.75,29.76,29.64,29.64,141800.0,15.9982,16.0036,15.9391,15.9391,141800.0
2006-01-19 11:20:00,29.65,29.67,29.62,29.66,185900.0,15.9444,15.9552,15.9283,15.9498,185900.0
2006-01-19 11:30:00,29.67,29.71,29.63,29.71,137900.0,15.9552,15.9767,15.9337,15.9767,137900.0
2006-01-19 11:40:00,29.7,29.75,29.7,29.75,116900.0,15.9713,15.9982,15.9713,15.9982,116900.0
2006-01-19 11:50:00,29.75,29.82,29.74,29.8,166000.0,15.9982,16.0359,15.9928,16.0251,166000.0
2006-01-19 12:00:00,29.8,29.85,29.76,29.82,149600.0,16.0251,16.052,16.0036,16.0359,149600.0
2006-01-19 12:10:00,29.81,29.85,29.81,29.84,89400.0,16.0305,16.052,16.0305,16.0466,89400.0
2006-01-19 12:20:00,29.84,29.86,29.82,29.86,126200.0,16.0466,16.0574,16.0359,16.0574,126200.0
2006-01-19 12:30:00,29.86,29.86,29.82,29.82,30300.0,16.0574,16.0574,16.0359,16.0359,30300.0
2006-01-19 12:40:00,29.83,29.83,29.77,29.8,60000.0,16.0412,16.0412,16.009,16.0251,60000.0
2006-01-19 12:50:00,29.81,29.84,29.8,29.84,88600.0,16.0305,16.0466,16.0251,16.0466,88600.0
2006-01-19 13:00:00,29.83,29.9,29.82,29.88,178700.0,16.0412,16.0789,16.0359,16.0681,178700.0
2006-01-19 13:10:00,29.88,29.88,29.83,29.85,95600.0,16.0681,16.0681,16.0412,16.052,95600.0
2006-01-19 13:20:00,29.86,29.86,29.82,29.85,67700.0,16.0574,16.0574,16.0359,16.052,67700.0
2006-01-19 13:30:00,29.85,29.89,29.85,29.87,65100.0,16.052,16.0735,16.052,16.0627,65100.0
2006-01-19 13:40:00,29.88,29.88,29.85,29.85,100500.0,16.0681,16.0681,16.052,16.052,100500.0
2006-01-19 13:50:00,29.86,29.91,29.85,29.88,206900.0,16.0574,16.0843,16.052,16.0681,206900.0
2006-01-19 14:00:00,29.88,29.9,29.86,29.89,101700.0,16.0681,16.0789,16.0574,16.0735,101700.0
2006-01-19 14:10:00,29.88,29.88,29.84,29.84,89200.0,16.0681,16.0681,16.0466,16.0466,89200.0
2006-01-19 14:20:00,29.84,29.84,29.8,29.82,169700.0,16.0466,16.0466,16.0251,16.0359,169700.0
2006-01-19 14:30:00,29.82,29.83,29.81,29.82,78700.0,16.0359,16.0412,16.0305,16.0359,78700.0
2006-01-19 14:40:00,29.82,29.83,29.75,29.75,80500.0,16.0359,16.0412,15.9982,15.9982,80500.0
2006-01-19 14:50:00,29.76,29.8,29.75,29.77,161900.0,16.0036,16.0251,15.9982,16.009,161900.0
2006-01-19 15:00:00,29.76,29.78,29.7,29.71,151000.0,16.0036,16.0143,15.9713,15.9767,151000.0
2006-01-19 15:10:00,29.71,29.74,29.68,29.72,150300.0,15.9767,15.9928,15.9606,15.9821,150300.0
2006-01-19 15:20:00,29.7,29.77,29.69,29.76,171000.0,15.9713,16.009,15.966,16.0036,171000.0
2006-01-19 15:30:00,29.77,29.77,29.71,29.73,198700.0,16.009,16.009,15.9767,15.9875,198700.0
2006-01-19 15:40:00,29.73,29.76,29.6,29.69,2858300.0,15.9875,16.0036,15.9176,15.966,2858300.0
2006-01-19 15:50:00,29.7,29.74,29.6,29.64,1445100.0,15.9713,15.9928,15.9176,15.9391,1445100.0
2006-01-20 09:30:00,29.6,29.61,29.5,29.58,681300.0,15.9176,15.9229,15.8638,15.9068,681300.0
2006-01-20 09:40:00,29.59,29.59,29.51,29.51,223700.0,15.9122,15.9122,15.8692,15.8692,223700.0
2006-01-20 09:50:00,29.51,29.51,29.37,29.38,309800.0,15.8692,15.8692,15.7939,15.7992,309800.0
2006-01-20 10:00:00,29.38,29.45,29.31,29.42,268000.0,15.7992,15.8369,15.7616,15.8208,268000.0
2006-01-20 10:10:00,29.43,29.43,29.38,29.42,212300.0,15.8261,15.8261,15.7992,15.8208,212300.0
2006-01-20 10:20:00,29.41,29.41,29.37,29.37,390800.0,15.8154,15.8154,15.7939,15.7939,390800.0
2006-01-20 10:30:00,29.37,29.38,29.33,29.35,260400.0,15.7939,15.7992,15.7724,15.7831,260400.0
2006-01-20 10:40:00,29.35,29.38,29.3,29.35,180500.0,15.7831,15.7992,15.7562,15.7831,180500.0
2006-01-20 10:50:00,29.35,29.35,29.23,29.29,211100.0,15.7831,15.7831,15.7186,15.7508,211100.0
2006-01-20 11:00:00,29.3,29.33,29.29,29.3,200700.0,15.7562,15.7724,15.7508,15.7562,200700.0
2006-01-20 11:10:00,29.3,29.32,29.28,29.3,138600.0,15.7562,15.767,15.7455,15.7562,138600.0
2006-01-20 11:20:00,29.31,29.33,29.24,29.3,296400.0,15.7616,15.7724,15.724,15.7562,296400.0
2006-01-20 11:30:00,29.3,29.33,29.26,29.27,225100.0,15.7562,15.7724,15.7347,15.7401,225100.0
2006-01-20 11:40:00,29.27,29.27,29.17,29.17,335400.0,15.7401,15.7401,15.6863,15.6863,335400.0
2006-01-20 11:50:00,29.17,29.23,29.09,29.1,220300.0,15.6863,15.7186,15.6433,15.6487,220300.0
2006-01-20 12:00:00,29.1,29.21,29.1,29.21,205000.0,15.6487,15.7078,15.6487,15.7078,205000.0
2006-01-20 12:10:00,29.21,29.25,29.17,29.21,227800.0,15.7078,15.7293,15.6863,15.7078,227800.0
2006-01-20 12:20:00,29.21,29.25,29.19,29.21,103000.0,15.7078,15.7293,15.6971,15.7078,103000.0
2006-01-20 12:30:00,29.21,29.22,29.12,29.12,195800.0,15.7078,15.7132,15.6594,15.6594,195800.0
2006-01-20 12:40:00,29.13,29.18,29.06,29.1,201400.0,15.6648,15.6917,15.6272,15.6487,201400.0
2006-01-20 12:50:00,29.1,29.18,29.04,29.05,165000.0,15.6487,15.6917,15.6164,15.6218,165000.0
2006-01-20 13:00:00,29.05,29.06,29.01,29.02,206600.0,15.6218,15.6272,15.6003,15.6057,206600.0
2006-01-20 13:10:00,29.02,29.07,29.01,29.05,162000.0,15.6057,15.6325,15.6003,15.6218,162000.0
2006-01-20 13:20:00,29.05,29.11,29.03,29.08,134300.0,15.6218,15.6541,15.611,15.6379,134300.0
2006-01-20 13:30:00,29.08,29.1,29.01,29.1,257800.0,15.6379,15.6487,15.6003,15.6487,257800.0
2006-01-20 13:40:00,29.09,29.13,29.07,29.1,217400.0,15.6433,15.6648,15.6325,15.6487,217400.0
2006-01-20 13:50:00,29.1,29.11,29.04,29.04,325900.0,15.6487,15.6541,15.6164,15.6164,325900.0
2006-01-20 14:00:00,29.05,29.08,29.02,29.07,257000.0,15.6218,15.6379,15.6057,15.6325,257000.0
2006-01-20 14:10:00,29.06,29.08,29.05,29.08,185400.0,15.6272,15.6379,15.6218,15.6379,185400.0
2006-01-20 14:20:00,29.09,29.19,29.07,29.16,479900.0,15.6433,15.6971,15.6325,15.6809,479900.0
2006-01-20 14:30:00,29.16,29.17,29.11,29.16,204400.0,15.6809,15.6863,15.6541,15.6809,204400.0
2006-01-20 14:40:00,29.16,29.2,29.14,29.17,237900.0,15.6809,15.7025,15.6702,15.6863,237900.0
2006-01-20 14:50:00,29.16,29.17,29.09,29.11,575900.0,15.6809,15.6863,15.6433,15.6541,575900.0
2006-01-20 15:00:00,29.11,29.12,29.05,29.06,175100.0,15.6541,15.6594,15.6218,15.6272,175100.0
2006-01-20 15:10:00,29.05,29.07,29.02,29.05,286200.0,15.6218,15.6325,15.6057,15.6218,286200.0
2006-01-20 15:20:00,29.05,29.1,29.03,29.09,179700.0,15.6218,15.6487,15.611,15.6433,179700.0
2006-01-20 15:30:00,29.08,29.11,29.05,29.06,199800.0,15.6379,15.6541,15.6218,15.6272,199800.0
2006-01-20 15:40:00,29.05,29.05,29.01,29.03,290400.0,15.6218,15.6218,15.6003,15.611,290400.0
2006-01-20 15:50:00,29.03,29.06,29.02,29.02,401500.0,15.611,15.6272,15.6057,15.6057,401500.0
2006-01-23 09:30:00,29.1,29.23,29.09,29.1,254800.0,15.6487,15.7186,15.6433,15.6487,254800.0
2006-01-23 09:40:00,29.09,29.2,29.09,29.13,158400.0,15.6433,15.7025,15.6433,15.6648,158400.0
2006-01-23 09:50:00,29.13,29.13,29.04,29.06,164300.0,15.6648,15.6648,15.6164,15.6272,164300.0
2006-01-23 10:00:00,29.05,29.07,28.99,29.0,316100.0,15.6218,15.6325,15.5895,15.5949,316100.0
2006-01-23 10:10:00,29.0,29.13,28.99,29.13,173400.0,15.5949,15.6648,15.5895,15.6648,173400.0
2006-01-23 10:20:00,29.12,29.24,29.12,29.2,141500.0,15.6594,15.724,15.6594,15.7025,141500.0
2006-01-23 10:30:00,29.21,29.23,29.12,29.13,141300.0,15.7078,15.7186,15.6594,15.6648,141300.0
2006-01-23 10:40:00,29.13,29.15,29.1,29.11,119700.0,15.6648,15.6756,15.6487,15.6541,119700.0
2006-01-23 10:50:00,29.11,29.18,29.11,29.15,145500.0,15.6541,15.6917,15.6541,15.6756,145500.0
2006-01-23 11:00:00,29.15,29.17,29.13,29.17,91700.0,15.6756,15.6863,15.6648,15.6863,91700.0
2006-01-23 11:10:00,29.17,29.22,29.15,29.19,120000.0,15.6863,15.7132,15.6756,15.6971,120000.0
2006-01-23 11:20:00,29.18,29.2,29.08,29.1,128900.0,15.6917,15.7025,15.6379,15.6487,128900.0
2006-01-23 11:30:00,29.09,29.19,29.09,29.15,165100.0,15.6433,15.6971,15.6433,15.6756,165100.0
2006-01-23 11:40:00,29.17,29.18,29.13,29.16,98000.0,15.6863,15.6917,15.6648,15.6809,98000.0
2006-01-23 11:50:00,29.16,29.25,29.16,29.25,262900.0,15.6809,15.7293,15.6809,15.7293,262900.0
2006-01-23 12:00:00,29.25,29.25,29.15,29.15,105900.0,15.7293,15.7293,15.6756,15.6756,105900.0
2006-01-23 12:10:00,29.15,29.21,29.14,29.2,97300.0,15.6756,15.7078,15.6702,15.7025,97300.0
2006-01-23 12:20:00,29.2,29.22,29.15,29.18,117300.0,15.7025,15.7132,15.6756,15.6917,117300.0
2006-01-23 12:30:00,29.19,29.22,29.19,29.2,74000.0,15.6971,15.7132,15.6971,15.7025,74000.0
2006-01-23 12:40:00,29.19,29.22,29.17,29.19,191300.0,15.6971,15.7132,15.6863,15.6971,191300.0
2006-01-23 12:50:00,29.18,29.2,29.16,29.18,81900.0,15.6917,15.7025,15.6809,15.6917,81900.0
2006-01-23 13:00:00,29.19,29.22,29.18,29.21,34500.0,15.6971,15.7132,15.6917,15.7078,34500.0
2006-01-23 13:10:00,29.2,29.21,29.15,29.18,61800.0,15.7025,15.7078,15.6756,15.6917,61800.0
2006-01-23 13:20:00,29.17,29.21,29.17,29.19,74500.0,15.6863,15.7078,15.6863,15.6971,74500.0
2006-01-23 13:30:00,29.19,29.2,29.16,29.16,32200.0,15.6971,15.7025,15.6809,15.6809,32200.0
2006-01-23 13:40:00,29.15,29.19,29.14,29.16,69600.0,15.6756,15.6971,15.6702,15.6809,69600.0
2006-01-23 13:50:00,29.15,29.16,29.12,29.13,70900.0,15.6756,15.6809,15.6594,15.6648,70900.0
2006-01-23 14:00:00,29.12,29.2,29.12,29.17,99700.0,15.6594,15.7025,15.6594,15.6863,99700.0
2006-01-23 14:10:00,29.18,29.2,29.16,29.18,139000.0,15.6917,15.7025,15.6809,15.6917,139000.0
2006-01-23 14:20:00,29.17,29.2,29.16,29.17,96700.0,15.6863,15.7025,15.6809,15.6863,96700.0
2006-01-23 14:30:00,29.16,29.2,29.14,29.18,137600.0,15.6809,15.7025,15.6702,15.6917,137600.0
2006-01-23 14:40:00,29.18,29.21,29.18,29.2,122000.0,15.6917,15.7078,15.6917,15.7025,122000.0
2006-01-23 14:50:00,29.2,29.23,29.18,29.21,96200.0,15.7025,15.7186,15.6917,15.7078,96200.0
2006-01-23 15:00:00,29.2,29.23,29.2,29.21,120500.0,15.7025,15.7186,15.7025,15.7078,120500.0
2006-01-23 15:10:00,29.2,29.21,29.17,29.2,119000.0,15.7025,15.7078,15.6863,15.7025,119000.0
2006-01-23 15:20:00,29.2,29.26,29.2,29.23,136600.0,15.7025,15.7347,15.7025,15.7186,136600.0
2006-01-23 15:30:00,29.22,29.24,29.2,29.21,182900.0,15.7132,15.724,15.7025,15.7078,182900.0
2006-01-23 15:40:00,29.2,29.22,29.19,29.2,265400.0,15.7025,15.7132,15.6971,15.7025,265400.0
2006-01-23 15:50:00,29.2,29.22,29.16,29.18,202000.0,15.7025,15.7132,15.6809,15.6917,202000.0
2006-01-24 09:30:00,29.32,29.4,29.31,29.37,122000.0,15.767,15.81,15.7616,15.7939,122000.0
2006-01-24 09:40:00,29.38,29.41,29.32,29.41,114800.0,15.7992,15.8154,15.767,15.8154,114800.0
2006-01-24 09:50:00,29.41,29.44,29.39,29.39,174000.0,15.8154,15.8315,15.8046,15.8046,174000.0
2006-01-24 10:00:00,29.39,29.43,29.39,29.4,186600.0,15.8046,15.8261,15.8046,15.81,186600.0
2006-01-24 10:10:00,29.4,29.41,29.38,29.4,126700.0,15.81,15.8154,15.7992,15.81,126700.0
2006-01-24 10:20:00,29.4,29.41,29.35,29.36,174300.0,15.81,15.8154,15.7831,15.7885,174300.0
2006-01-24 10:30:00,29.36,29.37,29.3,29.35,179600.0,15.7885,15.7939,15.7562,15.7831,179600.0
2006-01-24 10:40:00,29.36,29.38,29.34,29.37,85300.0,15.7885,15.7992,15.7777,15.7939,85300.0
2006-01-24 10:50:00,29.37,29.4,29.35,29.35,159300.0,15.7939,15.81,15.7831,15.7831,159300.0
2006-01-24 11:00:00,29.35,29.35,29.17,29.17,161000.0,15.7831,15.7831,15.6863,15.6863,161000.0
2006-01-24 11:10:00,29.17,29.17,29.11,29.16,166400.0,15.6863,15.6863,15.6541,15.6809,166400.0
2006-01-24 11:20:00,29.16,29.22,29.16,29.19,119700.0,15.6809,15.7132,15.6809,15.6971,119700.0
2006-01-24 11:30:00,29.2,29.22,29.17,29.2,202300.0,15.7025,15.7132,15.6863,15.7025,202300.0
2006-01-24 11:40:00,29.2,29.23,29.17,29.2,105500.0,15.7025,15.7186,15.6863,15.7025,105500.0
2006-01-24 11:50:00,29.2,29.21,29.09,29.09,69400.0,15.7025,15.7078,15.6433,15.6433,69400.0
2006-01-24 12:00:00,29.1,29.11,29.07,29.09,74800.0,15.6487,15.6541,15.6325,15.6433,74800.0
2006-01-24 12:10:00,29.09,29.16,29.06,29.07,95200.0,15.6433,15.6809,15.6272,15.6325,95200.0
2006-01-24 12:20:00,29.08,29.13,29.08,29.11,76700.0,15.6379,15.6648,15.6379,15.6541,76700.0
2006-01-24 12:30:00,29.13,29.13,29.09,29.09,94500.0,15.6648,15.6648,15.6433,15.6433,94500.0
2006-01-24 12:40:00,29.09,29.1,29.06,29.09,92700.0,15.6433,15.6487,15.6272,15.6433,92700.0
2006-01-24 12:50:00,29.08,29.16,29.08,29.13,101100.0,15.6379,15.6809,15.6379,15.6648,101100.0
2006-01-24 13:00:00,29.13,29.15,29.1,29.11,102700.0,15.6648,15.6756,15.6487,15.6541,102700.0
2006-01-24 13:10:00,29.11,29.14,29.11,29.13,69000.0,15.6541,15.6702,15.6541,15.6648,69000.0
2006-01-24 13:20:00,29.13,29.16,29.11,29.12,205900.0,15.6648,15.6809,15.6541,15.6594,205900.0
2006-01-24 13:30:00,29.12,29.15,29.1,29.13,73600.0,15.6594,15.6756,15.6487,15.6648,73600.0
2006-01-24 13:40:00,29.13,29.14,29.07,29.08,112400.0,15.6648,15.6702,15.6325,15.6379,112400.0
2006-01-24 13:50:00,29.07,29.14,29.07,29.13,132500.0,15.6325,15.6702,15.6325,15.6648,132500.0
2006-01-24 14:00:00,29.12,29.25,29.12,29.22,192900.0,15.6594,15.7293,15.6594,15.7132,192900.0
2006-01-24 14:10:00,29.22,29.3,29.22,29.25,157700.0,15.7132,15.7562,15.7132,15.7293,157700.0
2006-01-24 14:20:00,29.25,29.26,29.2,29.23,95200.0,15.7293,15.7347,15.7025,15.7186,95200.0
2006-01-24 14:30:00,29.23,29.26,29.2,29.21,116900.0,15.7186,15.7347,15.7025,15.7078,116900.0
2006-01-24 14:40:00,29.22,29.22,29.2,29.2,90000.0,15.7132,15.7132,15.7025,15.7025,90000.0
2006-01-24 14:50:00,29.21,29.23,29.15,29.17,230700.0,15.7078,15.7186,15.6756,15.6863,230700.0
2006-01-24 15:00:00,29.17,29.19,29.12,29.12,129200.0,15.6863,15.6971,15.6594,15.6594,129200.0
2006-01-24 15:10:00,29.13,29.16,29.1,29.14,145800.0,15.6648,15.6809,15.6487,15.6702,145800.0
2006-01-24 15:20:00,29.15,29.18,29.12,29.16,135200.0,15.6756,15.6917,15.6594,15.6809,135200.0
2006-01-24 15:30:00,29.17,29.22,29.16,29.21,202100.0,15.6863,15.7132,15.6809,15.7078,202100.0
2006-01-24 15:40:00,29.2,29.21,29.15,29.19,171300.0,15.7025,15.7078,15.6756,15.6971,171300.0
2006-01-24 15:50:00,29.18,29.19,29.16,29.16,154800.0,15.6917,15.6971,15.6809,15.6809,154800.0
2006-01-25 09:30:00,29.2,29.22,29.15,29.19,113200.0,15.7025,15.7132,15.6756,15.6971,113200.0
2006-01-25 09:40:00,29.19,29.2,29.15,29.19,79700.0,15.6971,15.7025,15.6756,15.6971,79700.0
2006-01-25 09:50:00,29.19,29.2,29.16,29.18,99900.0,15.6971,15.7025,15.6809,15.6917,99900.0
2006-01-25 10:00:00,29.18,29.2,29.17,29.18,104300.0,15.6917,15.7025,15.6863,15.6917,104300.0
2006-01-25 10:10:00,29.18,29.18,29.13,29.14,97900.0,15.6917,15.6917,15.6648,15.6702,97900.0
2006-01-25 10:20:00,29.15,29.19,29.12,29.15,161300.0,15.6756,15.6971,15.6594,15.6756,161300.0
2006-01-25 10:30:00,29.16,29.16,29.11,29.15,86200.0,15.6809,15.6809,15.6541,15.6756,86200.0
2006-01-25 10:40:00,29.15,29.21,29.15,29.2,136200.0,15.6756,15.7078,15.6756,15.7025,136200.0
2006-01-25 10:50:00,29.2,29.25,29.17,29.24,105400.0,15.7025,15.7293,15.6863,15.724,105400.0
2006-01-25 11:00:00,29.24,29.28,29.18,29.2,63100.0,15.724,15.7455,15.6917,15.7025,63100.0
2006-01-25 11:10:00,29.19,29.26,29.18,29.26,55900.0,15.6971,15.7347,15.6917,15.7347,55900.0
2006-01-25 11:20:00,29.27,29.28,29.21,29.28,47500.0,15.7401,15.7455,15.7078,15.7455,47500.0
2006-01-25 11:30:00,29.27,29.29,29.21,29.22,45700.0,15.7401,15.7508,15.7078,15.7132,45700.0
2006-01-25 11:40:00,29.22,29.24,29.18,29.2,105300.0,15.7132,15.724,15.6917,15.7025,105300.0
2006-01-25 11:50:00,29.2,29.23,29.18,29.21,100700.0,15.7025,15.7186,15.6917,15.7078,100700.0
2006-01-25 12:00:00,29.21,29.23,29.2,29.21,137200.0,15.7078,15.7186,15.7025,15.7078,137200.0
2006-01-25 12:10:00,29.22,29.22,29.16,29.17,133200.0,15.7132,15.7132,15.6809,15.6863,133200.0
2006-01-25 12:20:00,29.17,29.18,29.13,29.14,60900.0,15.6863,15.6917,15.6648,15.6702,60900.0
2006-01-25 12:30:00,29.14,29.17,29.13,29.13,166100.0,15.6702,15.6863,15.6648,15.6648,166100.0
2006-01-25 12:40:00,29.14,29.21,29.13,29.19,52900.0,15.6702,15.7078,15.6648,15.6971,52900.0
2006-01-25 12:50:00,29.18,29.19,29.14,29.17,65500.0,15.6917,15.6971,15.6702,15.6863,65500.0
2006-01-25 13:00:00,29.17,29.21,29.15,29.16,60600.0,15.6863,15.7078,15.6756,15.6809,60600.0
2006-01-25 13:10:00,29.16,29.17,29.12,29.15,141700.0,15.6809,15.6863,15.6594,15.6756,141700.0
2006-01-25 13:20:00,29.13,29.16,29.1,29.13,412300.0,15.6648,15.6809,15.6487,15.6648,412300.0
2006-01-25 13:30:00,29.13,29.16,29.13,29.15,75700.0,15.6648,15.6809,15.6648,15.6756,75700.0
2006-01-25 13:40:00,29.15,29.16,29.14,29.16,85000.0,15.6756,15.6809,15.6702,15.6809,85000.0
2006-01-25 13:50:00,29.15,29.16,29.13,29.14,53800.0,15.6756,15.6809,15.6648,15.6702,53800.0
2006-01-25 14:00:00,29.14,29.18,29.1,29.16,124300.0,15.6702,15.6917,15.6487,15.6809,124300.0
2006-01-25 14:10:00,29.16,29.18,29.14,29.15,55500.0,15.6809,15.6917,15.6702,15.6756,55500.0
2006-01-25 14:20:00,29.15,29.18,29.14,29.15,95800.0,15.6756,15.6917,15.6702,15.6756,95800.0
2006-01-25 14:30:00,29.15,29.18,29.14,29.16,148600.0,15.6756,15.6917,15.6702,15.6809,148600.0
2006-01-25 14:40:00,29.15,29.18,29.12,29.13,96100.0,15.6756,15.6917,15.6594,15.6648,96100.0
2006-01-25 14:50:00,29.12,29.15,29.12,29.12,112900.0,15.6594,15.6756,15.6594,15.6594,112900.0
2006-01-25 15:00:00,29.13,29.16,29.12,29.16,165500.0,15.6648,15.6809,15.6594,15.6809,165500.0
2006-01-25 15:10:00,29.16,29.18,29.15,29.15,75300.0,15.6809,15.6917,15.6756,15.6756,75300.0
2006-01-25 15:20:00,29.16,29.22,29.15,29.19,197300.0,15.6809,15.7132,15.6756,15.6971,197300.0
2006-01-25 15:30:00,29.19,29.19,29.15,29.17,165100.0,15.6971,15.6971,15.6756,15.6863,165100.0
2006-01-25 15:40:00,29.17,29.2,29.16,29.17,155600.0,15.6863,15.7025,15.6809,15.6863,155600.0
2006-01-25 15:50:00,29.17,29.19,29.15,29.19,172800.0,15.6863,15.6971,15.6756,15.6971,172800.0
2006-01-26 09:30:00,29.74,30.07,29.38,29.49,183200.0,15.9928,16.1703,15.7992,15.8584,183200.0
2006-01-26 09:40:00,29.49,29.55,29.49,29.53,342400.0,15.8584,15.8907,15.8584,15.8799,342400.0
2006-01-26 09:50:00,29.52,29.56,29.46,29.49,132600.0,15.8745,15.896,15.8423,15.8584,132600.0
2006-01-26 10:00:00,29.5,29.64,29.46,29.64,209800.0,15.8638,15.9391,15.8423,15.9391,209800.0
2006-01-26 10:10:00,29.64,29.65,29.6,29.62,128400.0,15.9391,15.9444,15.9176,15.9283,128400.0
2006-01-26 10:20:00,29.62,29.64,29.55,29.56,124600.0,15.9283,15.9391,15.8907,15.896,124600.0
2006-01-26 10:30:00,29.56,29.58,29.47,29.5,104200.0,15.896,15.9068,15.8476,15.8638,104200.0
2006-01-26 10:40:00,29.5,29.55,29.5,29.53,113500.0,15.8638,15.8907,15.8638,15.8799,113500.0
2006-01-26 10:50:00,29.53,29.57,29.52,29.56,109000.0,15.8799,15.9014,15.8745,15.896,109000.0
2006-01-26 11:00:00,29.56,29.56,29.43,29.44,138500.0,15.896,15.896,15.8261,15.8315,138500.0
2006-01-26 11:10:00,29.44,29.46,29.41,29.46,122000.0,15.8315,15.8423,15.8154,15.8423,122000.0
2006-01-26 11:20:00,29.46,29.51,29.45,29.5,125700.0,15.8423,15.8692,15.8369,15.8638,125700.0
2006-01-26 11:30:00,29.5,29.59,29.5,29.57,149000.0,15.8638,15.9122,15.8638,15.9014,149000.0
2006-01-26 11:40:00,29.57,29.71,29.57,29.66,165300.0,15.9014,15.9767,15.9014,15.9498,165300.0
2006-01-26 11:50:00,29.66,29.7,29.62,29.7,98800.0,15.9498,15.9713,15.9283,15.9713,98800.0
2006-01-26 12:00:00,29.7,29.72,29.68,29.69,123000.0,15.9713,15.9821,15.9606,15.966,123000.0
2006-01-26 12:10:00,29.68,29.76,29.68,29.72,144100.0,15.9606,16.0036,15.9606,15.9821,144100.0
2006-01-26 12:20:00,29.72,29.73,29.67,29.68,41700.0,15.9821,15.9875,15.9552,15.9606,41700.0
2006-01-26 12:30:00,29.68,29.68,29.64,29.66,87300.0,15.9606,15.9606,15.9391,15.9498,87300.0
2006-01-26 12:40:00,29.66,29.67,29.62,29.63,67200.0,15.9498,15.9552,15.9283,15.9337,67200.0
2006-01-26 12:50:00,29.63,29.63,29.58,29.61,128400.0,15.9337,15.9337,15.9068,15.9229,128400.0
2006-01-26 13:00:00,29.63,29.67,29.6,29.61,89000.0,15.9337,15.9552,15.9176,15.9229,89000.0
2006-01-26 13:10:00,29.61,29.61,29.6,29.61,106300.0,15.9229,15.9229,15.9176,15.9229,106300.0
2006-01-26 13:20:00,29.61,29.61,29.58,29.58,91800.0,15.9229,15.9229,15.9068,15.9068,91800.0
2006-01-26 13:30:00,29.57,29.59,29.55,29.59,91800.0,15.9014,15.9122,15.8907,15.9122,91800.0
2006-01-26 13:40:00,29.58,29.59,29.55,29.56,166000.0,15.9068,15.9122,15.8907,15.896,166000.0
2006-01-26 13:50:00,29.57,29.61,29.55,29.6,98500.0,15.9014,15.9229,15.8907,15.9176,98500.0
2006-01-26 14:00:00,29.6,29.67,29.58,29.65,117500.0,15.9176,15.9552,15.9068,15.9444,117500.0
2006-01-26 14:10:00,29.64,29.65,29.6,29.61,73700.0,15.9391,15.9444,15.9176,15.9229,73700.0
2006-01-26 14:20:00,29.61,29.67,29.6,29.64,121200.0,15.9229,15.9552,15.9176,15.9391,121200.0
2006-01-26 14:30:00,29.63,29.64,29.6,29.61,56600.0,15.9337,15.9391,15.9176,15.9229,56600.0
2006-01-26 14:40:00,29.61,29.7,29.61,29.66,114500.0,15.9229,15.9713,15.9229,15.9498,114500.0
2006-01-26 14:50:00,29.67,29.73,29.65,29.69,95200.0,15.9552,15.9875,15.9444,15.966,95200.0
2006-01-26 15:00:00,29.69,29.74,29.65,29.7,117100.0,15.966,15.9928,15.9444,15.9713,117100.0
2006-01-26 15:10:00,29.71,29.74,29.7,29.73,116600.0,15.9767,15.9928,15.9713,15.9875,116600.0
2006-01-26 15:20:00,29.74,29.8,29.73,29.76,172100.0,15.9928,16.0251,15.9875,16.0036,172100.0
2006-01-26 15:30:00,29.76,29.76,29.63,29.63,181100.0,16.0036,16.0036,15.9337,15.9337,181100.0
2006-01-26 15:40:00,29.64,29.64,29.56,29.56,223800.0,15.9391,15.9391,15.896,15.896,223800.0
2006-01-26 15:50:00,29.56,29.67,29.56,29.66,346800.0,15.896,15.9552,15.896,15.9498,346800.0
2006-01-27 09:30:00,29.63,29.65,29.5,29.58,144000.0,15.9337,15.9444,15.8638,15.9068,144000.0
2006-01-27 09:40:00,29.58,29.63,29.5,29.52,157300.0,15.9068,15.9337,15.8638,15.8745,157300.0
2006-01-27 09:50:00,29.51,29.64,29.51,29.62,83100.0,15.8692,15.9391,15.8692,15.9283,83100.0
2006-01-27 10:00:00,29.62,29.8,29.55,29.78,181500.0,15.9283,16.0251,15.8907,16.0143,181500.0
2006-01-27 10:10:00,29.77,29.85,29.76,29.77,145700.0,16.009,16.052,16.0036,16.009,145700.0
2006-01-27 10:20:00,29.76,29.77,29.65,29.66,119700.0,16.0036,16.009,15.9444,15.9498,119700.0
2006-01-27 10:30:00,29.66,29.67,29.61,29.67,109300.0,15.9498,15.9552,15.9229,15.9552,109300.0
2006-01-27 10:40:00,29.67,29.67,29.61,29.64,87400.0,15.9552,15.9552,15.9229,15.9391,87400.0
2006-01-27 10:50:00,29.64,29.71,29.64,29.71,133000.0,15.9391,15.9767,15.9391,15.9767,133000.0
2006-01-27 11:00:00,29.7,29.71,29.68,29.71,66400.0,15.9713,15.9767,15.9606,15.9767,66400.0
2006-01-27 11:10:00,29.7,29.74,29.69,29.73,67300.0,15.9713,15.9928,15.966,15.9875,67300.0
2006-01-27 11:20:00,29.74,29.76,29.71,29.75,69500.0,15.9928,16.0036,15.9767,15.9982,69500.0
2006-01-27 11:30:00,29.76,29.84,29.75,29.79,98400.0,16.0036,16.0466,15.9982,16.0197,98400.0
2006-01-27 11:40:00,29.78,29.79,29.71,29.72,114100.0,16.0143,16.0197,15.9767,15.9821,114100.0
2006-01-27 11:50:00,29.73,29.84,29.72,29.84,88800.0,15.9875,16.0466,15.9821,16.0466,88800.0
2006-01-27 12:00:00,29.84,29.84,29.8,29.83,27200.0,16.0466,16.0466,16.0251,16.0412,27200.0
2006-01-27 12:10:00,29.83,29.88,29.82,29.84,94600.0,16.0412,16.0681,16.0359,16.0466,94600.0
2006-01-27 12:20:00,29.84,29.89,29.82,29.85,76600.0,16.0466,16.0735,16.0359,16.052,76600.0
2006-01-27 12:30:00,29.84,29.87,29.81,29.81,55300.0,16.0466,16.0627,16.0305,16.0305,55300.0
2006-01-27 12:40:00,29.81,29.81,29.77,29.77,65100.0,16.0305,16.0305,16.009,16.009,65100.0
2006-01-27 12:50:00,29.77,29.79,29.74,29.77,83600.0,16.009,16.0197,15.9928,16.009,83600.0
2006-01-27 13:00:00,29.77,29.77,29.73,29.74,40500.0,16.009,16.009,15.9875,15.9928,40500.0
2006-01-27 13:10:00,29.73,29.74,29.7,29.72,106500.0,15.9875,15.9928,15.9713,15.9821,106500.0
2006-01-27 13:20:00,29.72,29.77,29.72,29.76,53400.0,15.9821,16.009,15.9821,16.0036,53400.0
2006-01-27 13:30:00,29.75,29.76,29.69,29.7,114800.0,15.9982,16.0036,15.966,15.9713,114800.0
2006-01-27 13:40:00,29.7,29.72,29.67,29.71,51200.0,15.9713,15.9821,15.9552,15.9767,51200.0
2006-01-27 13:50:00,29.71,29.78,29.7,29.77,69700.0,15.9767,16.0143,15.9713,16.009,69700.0
2006-01-27 14:00:00,29.78,29.8,29.74,29.75,73500.0,16.0143,16.0251,15.9928,15.9982,73500.0
2006-01-27 14:10:00,29.74,29.76,29.72,29.74,92300.0,15.9928,16.0036,15.9821,15.9928,92300.0
2006-01-27 14:20:00,29.74,29.81,29.74,29.81,96800.0,15.9928,16.0305,15.9928,16.0305,96800.0
2006-01-27 14:30:00,29.8,29.81,29.76,29.76,67800.0,16.0251,16.0305,16.0036,16.0036,67800.0
2006-01-27 14:40:00,29.77,29.78,29.74,29.77,114000.0,16.009,16.0143,15.9928,16.009,114000.0
2006-01-27 14:50:00,29.76,29.83,29.76,29.83,103500.0,16.0036,16.0412,16.0036,16.0412,103500.0
2006-01-27 15:00:00,29.83,29.85,29.79,29.8,97700.0,16.0412,16.052,16.0197,16.0251,97700.0
2006-01-27 15:10:00,29.8,29.84,29.79,29.82,101800.0,16.0251,16.0466,16.0197,16.0359,101800.0
2006-01-27 15:20:00,29.83,29.84,29.79,29.81,109000.0,16.0412,16.0466,16.0197,16.0305,109000.0
2006-01-27 15:30:00,29.81,29.84,29.81,29.84,138100.0,16.0305,16.0466,16.0305,16.0466,138100.0
2006-01-27 15:40:00,29.83,29.84,29.79,29.8,179200.0,16.0412,16.0466,16.0197,16.0251,179200.0
2006-01-27 15:50:00,29.8,29.81,29.77,29.78,216200.0,16.0251,16.0305,16.009,16.0143,216200.0
2006-01-30 09:30:00,29.75,29.76,29.63,29.66,208200.0,15.9982,16.0036,15.9337,15.9498,208200.0
2006-01-30 09:40:00,29.66,29.8,29.64,29.7,181600.0,15.9498,16.0251,15.9391,15.9713,181600.0
2006-01-30 09:50:00,29.7,29.81,29.64,29.65,135800.0,15.9713,16.0305,15.9391,15.9444,135800.0
2006-01-30 10:00:00,29.67,29.73,29.65,29.72,71500.0,15.9552,15.9875,15.9444,15.9821,71500.0
2006-01-30 10:10:00,29.72,29.75,29.69,29.69,106600.0,15.9821,15.9982,15.966,15.966,106600.0
2006-01-30 10:20:00,29.69,29.73,29.68,29.69,139200.0,15.966,15.9875,15.9606,15.966,139200.0
2006-01-30 10:30:00,29.69,29.7,29.64,29.69,98600.0,15.966,15.9713,15.9391,15.966,98600.0
2006-01-30 10:40:00,29.68,29.71,29.66,29.69,70200.0,15.9606,15.9767,15.9498,15.966,70200.0
2006-01-30 10:50:00,29.7,29.71,29.67,29.69,46600.0,15.9713,15.9767,15.9552,15.966,46600.0
2006-01-30 11:00:00,29.68,29.7,29.67,29.69,64900.0,15.9606,15.9713,15.9552,15.966,64900.0
2006-01-30 11:10:00,29.68,29.69,29.66,29.69,66700.0,15.9606,15.966,15.9498,15.966,66700.0
2006-01-30 11:20:00,29.69,29.7,29.65,29.67,81600.0,15.966,15.9713,15.9444,15.9552,81600.0
2006-01-30 11:30:00,29.67,29.69,29.66,29.68,70700.0,15.9552,15.966,15.9498,15.9606,70700.0
2006-01-30 11:40:00,29.68,29.7,29.65,29.65,62500.0,15.9606,15.9713,15.9444,15.9444,62500.0
2006-01-30 11:50:00,29.65,29.67,29.62,29.62,81300.0,15.9444,15.9552,15.9283,15.9283,81300.0
2006-01-30 12:00:00,29.62,29.67,29.62,29.66,103900.0,15.9283,15.9552,15.9283,15.9498,103900.0
2006-01-30 12:10:00,29.66,29.67,29.64,29.65,50100.0,15.9498,15.9552,15.9391,15.9444,50100.0
2006-01-30 12:20:00,29.66,29.68,29.63,29.64,91200.0,15.9498,15.9606,15.9337,15.9391,91200.0
2006-01-30 12:30:00,29.63,29.66,29.62,29.64,116600.0,15.9337,15.9498,15.9283,15.9391,116600.0
2006-01-30 12:40:00,29.64,29.64,29.5,29.58,150100.0,15.9391,15.9391,15.8638,15.9068,150100.0
2006-01-30 12:50:00,29.58,29.6,29.54,29.54,122200.0,15.9068,15.9176,15.8853,15.8853,122200.0
2006-01-30 13:00:00,29.54,29.57,29.53,29.54,102300.0,15.8853,15.9014,15.8799,15.8853,102300.0
2006-01-30 13:10:00,29.55,29.55,29.52,29.54,95400.0,15.8907,15.8907,15.8745,15.8853,95400.0
2006-01-30 13:20:00,29.55,29.56,29.53,29.54,57400.0,15.8907,15.896,15.8799,15.8853,57400.0
2006-01-30 13:30:00,29.53,29.54,29.51,29.51,72100.0,15.8799,15.8853,15.8692,15.8692,72100.0
2006-01-30 13:40:00,29.51,29.66,29.5,29.54,149400.0,15.8692,15.9498,15.8638,15.8853,149400.0
2006-01-30 13:50:00,29.54,29.59,29.54,29.57,90500.0,15.8853,15.9122,15.8853,15.9014,90500.0
2006-01-30 14:00:00,29.56,29.58,29.53,29.53,108500.0,15.896,15.9068,15.8799,15.8799,108500.0
2006-01-30 14:10:00,29.53,29.58,29.52,29.55,102000.0,15.8799,15.9068,15.8745,15.8907,102000.0
2006-01-30 14:20:00,29.54,29.56,29.54,29.56,88200.0,15.8853,15.896,15.8853,15.896,88200.0
2006-01-30 14:30:00,29.55,29.57,29.55,29.57,83700.0,15.8907,15.9014,15.8907,15.9014,83700.0
2006-01-30 14:40:00,29.56,29.62,29.55,29.61,105300.0,15.896,15.9283,15.8907,15.9229,105300.0
2006-01-30 14:50:00,29.61,29.65,29.61,29.65,132900.0,15.9229,15.9444,15.9229,15.9444,132900.0
2006-01-30 15:00:00,29.65,29.66,29.61,29.62,116600.0,15.9444,15.9498,15.9229,15.9283,116600.0
2006-01-30 15:10:00,29.63,29.66,29.63,29.64,120700.0,15.9337,15.9498,15.9337,15.9391,120700.0
2006-01-30 15:20:00,29.64,29.68,29.6,29.68,124400.0,15.9391,15.9606,15.9176,15.9606,124400.0
2006-01-30 15:30:00,29.68,29.71,29.66,29.69,148700.0,15.9606,15.9767,15.9498,15.966,148700.0
2006-01-30 15:40:00,29.7,29.72,29.68,29.7,173500.0,15.9713,15.9821,15.9606,15.9713,173500.0
2006-01-30 15:50:00,29.69,29.7,29.65,29.68,210500.0,15.966,15.9713,15.9444,15.9606,210500.0
2006-01-31 09:30:00,29.67,29.76,29.67,29.72,221500.0,15.9552,16.0036,15.9552,15.9821,221500.0
2006-01-31 09:40:00,29.72,29.73,29.68,29.73,214100.0,15.9821,15.9875,15.9606,15.9875,214100.0
2006-01-31 09:50:00,29.73,29.73,29.68,29.69,166000.0,15.9875,15.9875,15.9606,15.966,166000.0
2006-01-31 10:00:00,29.69,29.7,29.58,29.65,210800.0,15.966,15.9713,15.9068,15.9444,210800.0
2006-01-31 10:10:00,29.64,29.69,29.64,29.68,155200.0,15.9391,15.966,15.9391,15.9606,155200.0
2006-01-31 10:20:00,29.69,29.71,29.67,29.67,121500.0,15.966,15.9767,15.9552,15.9552,121500.0
2006-01-31 10:30:00,29.67,29.7,29.66,29.7,77100.0,15.9552,15.9713,15.9498,15.9713,77100.0
2006-01-31 10:40:00,29.7,29.71,29.69,29.7,55000.0,15.9713,15.9767,15.966,15.9713,55000.0
2006-01-31 10:50:00,29.7,29.74,29.69,29.72,103600.0,15.9713,15.9928,15.966,15.9821,103600.0
2006-01-31 11:00:00,29.71,29.74,29.7,29.72,71300.0,15.9767,15.9928,15.9713,15.9821,71300.0
2006-01-31 11:10:00,29.72,29.72,29.68,29.68,76400.0,15.9821,15.9821,15.9606,15.9606,76400.0
2006-01-31 11:20:00,29.69,29.69,29.67,29.69,91600.0,15.966,15.966,15.9552,15.966,91600.0
2006-01-31 11:30:00,29.7,29.74,29.68,29.72,77900.0,15.9713,15.9928,15.9606,15.9821,77900.0
2006-01-31 11:40:00,29.73,29.76,29.71,29.75,82600.0,15.9875,16.0036,15.9767,15.9982,82600.0
2006-01-31 11:50:00,29.76,29.78,29.73,29.73,121600.0,16.0036,16.0143,15.9875,15.9875,121600.0
2006-01-31 12:00:00,29.73,29.76,29.73,29.75,45000.0,15.9875,16.0036,15.9875,15.9982,45000.0
2006-01-31 12:10:00,29.76,29.78,29.73,29.78,63400.0,16.0036,16.0143,15.9875,16.0143,63400.0
2006-01-31 12:20:00,29.77,29.78,29.76,29.78,41500.0,16.009,16.0143,16.0036,16.0143,41500.0
2006-01-31 12:30:00,29.77,29.79,29.77,29.78,50100.0,16.009,16.0197,16.009,16.0143,50100.0
2006-01-31 12:40:00,29.78,29.81,29.77,29.8,46300.0,16.0143,16.0305,16.009,16.0251,46300.0
2006-01-31 12:50:00,29.8,29.81,29.79,29.8,37000.0,16.0251,16.0305,16.0197,16.0251,37000.0
2006-01-31 13:00:00,29.8,29.81,29.78,29.79,118800.0,16.0251,16.0305,16.0143,16.0197,118800.0
2006-01-31 13:10:00,29.79,29.81,29.78,29.79,41200.0,16.0197,16.0305,16.0143,16.0197,41200.0
2006-01-31 13:20:00,29.79,29.8,29.75,29.76,75700.0,16.0197,16.0251,15.9982,16.0036,75700.0
2006-01-31 13:30:00,29.76,29.79,29.75,29.77,100100.0,16.0036,16.0197,15.9982,16.009,100100.0
2006-01-31 13:40:00,29.77,29.8,29.77,29.78,82400.0,16.009,16.0251,16.009,16.0143,82400.0
2006-01-31 13:50:00,29.79,29.81,29.77,29.79,91800.0,16.0197,16.0305,16.009,16.0197,91800.0
2006-01-31 14:00:00,29.79,29.84,29.79,29.84,108600.0,16.0197,16.0466,16.0197,16.0466,108600.0
2006-01-31 14:10:00,29.83,29.91,29.78,29.78,191200.0,16.0412,16.0843,16.0143,16.0143,191200.0
2006-01-31 14:20:00,29.78,29.8,29.72,29.77,294600.0,16.0143,16.0251,15.9821,16.009,294600.0
2006-01-31 14:30:00,29.78,29.82,29.75,29.82,248100.0,16.0143,16.0359,15.9982,16.0359,248100.0
2006-01-31 14:40:00,29.81,29.83,29.79,29.81,156200.0,16.0305,16.0412,16.0197,16.0305,156200.0
2006-01-31 14:50:00,29.81,29.89,29.81,29.84,154200.0,16.0305,16.0735,16.0305,16.0466,154200.0
2006-01-31 15:00:00,29.84,29.93,29.84,29.89,168700.0,16.0466,16.095,16.0466,16.0735,168700.0
2006-01-31 15:10:00,29.88,29.93,29.87,29.92,185400.0,16.0681,16.095,16.0627,16.0896,185400.0
2006-01-31 15:20:00,29.92,29.96,29.92,29.94,198900.0,16.0896,16.1111,16.0896,16.1004,198900.0
2006-01-31 15:30:00,29.94,29.96,29.93,29.95,291100.0,16.1004,16.1111,16.095,16.1058,291100.0
2006-01-31 15:40:00,29.95,29.97,29.92,29.93,338700.0,16.1058,16.1165,16.0896,16.095,338700.0
2006-01-31 15:50:00,29.92,29.94,29.88,29.9,290700.0,16.0896,16.1004,16.0681,16.0789,290700.0
2006-02-01 09:30:00,29.82,29.86,29.82,29.86,154400.0,16.0359,16.0574,16.0359,16.0574,154400.0
2006-02-01 09:40:00,29.84,29.85,29.75,29.83,106500.0,16.0466,16.052,15.9982,16.0412,106500.0
2006-02-01 09:50:00,29.82,29.87,29.81,29.82,117100.0,16.0359,16.0627,16.0305,16.0359,117100.0
2006-02-01 10:00:00,29.83,29.87,29.8,29.86,151400.0,16.0412,16.0627,16.0251,16.0574,151400.0
2006-02-01 10:10:00,29.86,29.87,29.81,29.85,157900.0,16.0574,16.0627,16.0305,16.052,157900.0
2006-02-01 10:20:00,29.85,29.9,29.82,29.86,123400.0,16.052,16.0789,16.0359,16.0574,123400.0
2006-02-01 10:30:00,29.87,29.91,29.85,29.86,121400.0,16.0627,16.0843,16.052,16.0574,121400.0
2006-02-01 10:40:00,29.86,29.9,29.86,29.89,150300.0,16.0574,16.0789,16.0574,16.0735,150300.0
2006-02-01 10:50:00,29.89,29.92,29.88,29.89,160000.0,16.0735,16.0896,16.0681,16.0735,160000.0
2006-02-01 11:00:00,29.89,29.92,29.89,29.92,99200.0,16.0735,16.0896,16.0735,16.0896,99200.0
2006-02-01 11:10:00,29.91,29.92,29.86,29.88,140000.0,16.0843,16.0896,16.0574,16.0681,140000.0
2006-02-01 11:20:00,29.88,29.89,29.86,29.89,167900.0,16.0681,16.0735,16.0574,16.0735,167900.0
2006-02-01 11:30:00,29.89,29.9,29.85,29.86,178000.0,16.0735,16.0789,16.052,16.0574,178000.0
2006-02-01 11:40:00,29.86,29.86,29.84,29.86,170200.0,16.0574,16.0574,16.0466,16.0574,170200.0
2006-02-01 11:50:00,29.85,29.9,29.85,29.9,151100.0,16.052,16.0789,16.052,16.0789,151100.0
2006-02-01 12:00:00,29.89,29.91,29.87,29.9,79600.0,16.0735,16.0843,16.0627,16.0789,79600.0
2006-02-01 12:10:00,29.9,29.9,29.85,29.85,110100.0,16.0789,16.0789,16.052,16.052,110100.0
2006-02-01 12:20:00,29.85,29.89,29.85,29.88,123300.0,16.052,16.0735,16.052,16.0681,123300.0
2006-02-01 12:30:00,29.89,29.9,29.87,29.88,63100.0,16.0735,16.0789,16.0627,16.0681,63100.0
2006-02-01 12:40:00,29.86,29.87,29.85,29.86,89700.0,16.0574,16.0627,16.052,16.0574,89700.0
2006-02-01 12:50:00,29.86,29.87,29.84,29.86,82900.0,16.0574,16.0627,16.0466,16.0574,82900.0
2006-02-01 13:00:00,29.86,29.89,29.85,29.89,139100.0,16.0574,16.0735,16.052,16.0735,139100.0
2006-02-01 13:10:00,29.88,29.89,29.8,29.81,116200.0,16.0681,16.0735,16.0251,16.0305,116200.0
2006-02-01 13:20:00,29.8,29.82,29.79,29.81,83700.0,16.0251,16.0359,16.0197,16.0305,83700.0
2006-02-01 13:30:00,29.8,29.8,29.73,29.74,182700.0,16.0251,16.0251,15.9875,15.9928,182700.0
2006-02-01 13:40:00,29.73,29.73,29.65,29.7,187900.0,15.9875,15.9875,15.9444,15.9713,187900.0
2006-02-01 13:50:00,29.71,29.78,29.7,29.77,155800.0,15.9767,16.0143,15.9713,16.009,155800.0
2006-02-01 14:00:00,29.77,29.86,29.76,29.82,158900.0,16.009,16.0574,16.0036,16.0359,158900.0
2006-02-01 14:10:00,29.81,29.82,29.8,29.82,77300.0,16.0305,16.0359,16.0251,16.0359,77300.0
2006-02-01 14:20:00,29.82,29.83,29.74,29.74,96100.0,16.0359,16.0412,15.9928,15.9928,96100.0
2006-02-01 14:30:00,29.75,29.82,29.75,29.79,96600.0,15.9982,16.0359,15.9982,16.0197,96600.0
2006-02-01 14:40:00,29.8,29.8,29.76,29.78,133500.0,16.0251,16.0251,16.0036,16.0143,133500.0
2006-02-01 14:50:00,29.77,29.81,29.76,29.77,140700.0,16.009,16.0305,16.0036,16.009,140700.0
2006-02-01 15:00:00,29.77,29.83,29.76,29.83,62100.0,16.009,16.0412,16.0036,16.0412,62100.0
2006-02-01 15:10:00,29.83,29.84,29.8,29.81,97100.0,16.0412,16.0466,16.0251,16.0305,97100.0
2006-02-01 15:20:00,29.81,29.84,29.8,29.84,86200.0,16.0305,16.0466,16.0251,16.0466,86200.0
2006-02-01 15:30:00,29.84,29.85,29.8,29.81,93800.0,16.0466,16.052,16.0251,16.0305,93800.0
2006-02-01 15:40:00,29.8,29.84,29.77,29.78,131000.0,16.0251,16.0466,16.009,16.0143,131000.0
2006-02-01 15:50:00,29.77,29.86,29.77,29.82,282000.0,16.009,16.0574,16.009,16.0359,282000.0
2006-02-02 09:30:00,29.8,29.8,29.56,29.62,171200.0,16.0251,16.0251,15.896,15.9283,171200.0
2006-02-02 09:40:00,29.62,29.7,29.61,29.68,133100.0,15.9283,15.9713,15.9229,15.9606,133100.0
2006-02-02 09:50:00,29.65,29.68,29.61,29.68,45500.0,15.9444,15.9606,15.9229,15.9606,45500.0
2006-02-02 10:00:00,29.68,29.71,29.62,29.68,94400.0,15.9606,15.9767,15.9283,15.9606,94400.0
2006-02-02 10:10:00,29.68,29.69,29.61,29.67,157800.0,15.9606,15.966,15.9229,15.9552,157800.0
2006-02-02 10:20:00,29.66,29.71,29.63,29.68,77700.0,15.9498,15.9767,15.9337,15.9606,77700.0
2006-02-02 10:30:00,29.68,29.72,29.62,29.62,102600.0,15.9606,15.9821,15.9283,15.9283,102600.0
2006-02-02 10:40:00,29.61,29.63,29.59,29.63,83600.0,15.9229,15.9337,15.9122,15.9337,83600.0
2006-02-02 10:50:00,29.63,29.64,29.6,29.6,87200.0,15.9337,15.9391,15.9176,15.9176,87200.0
2006-02-02 11:00:00,29.61,29.66,29.59,29.6,111800.0,15.9229,15.9498,15.9122,15.9176,111800.0
2006-02-02 11:10:00,29.59,29.66,29.59,29.61,55000.0,15.9122,15.9498,15.9122,15.9229,55000.0
2006-02-02 11:20:00,29.6,29.62,29.43,29.45,128000.0,15.9176,15.9283,15.8261,15.8369,128000.0
2006-02-02 11:30:00,29.45,29.5,29.41,29.47,150600.0,15.8369,15.8638,15.8154,15.8476,150600.0
2006-02-02 11:40:00,29.47,29.5,29.45,29.5,96000.0,15.8476,15.8638,15.8369,15.8638,96000.0
2006-02-02 11:50:00,29.48,29.52,29.47,29.49,94600.0,15.853,15.8745,15.8476,15.8584,94600.0
2006-02-02 12:00:00,29.49,29.54,29.48,29.52,49900.0,15.8584,15.8853,15.853,15.8745,49900.0
2006-02-02 12:10:00,29.51,29.51,29.46,29.47,62300.0,15.8692,15.8692,15.8423,15.8476,62300.0
2006-02-02 12:20:00,29.47,29.48,29.42,29.44,71000.0,15.8476,15.853,15.8208,15.8315,71000.0
2006-02-02 12:30:00,29.44,29.49,29.43,29.47,72300.0,15.8315,15.8584,15.8261,15.8476,72300.0
2006-02-02 12:40:00,29.47,29.49,29.45,29.48,34500.0,15.8476,15.8584,15.8369,15.853,34500.0
2006-02-02 12:50:00,29.47,29.51,29.46,29.46,72400.0,15.8476,15.8692,15.8423,15.8423,72400.0
2006-02-02 13:00:00,29.46,29.48,29.45,29.47,94100.0,15.8423,15.853,15.8369,15.8476,94100.0
2006-02-02 13:10:00,29.47,29.5,29.46,29.46,48500.0,15.8476,15.8638,15.8423,15.8423,48500.0
2006-02-02 13:20:00,29.46,29.5,29.42,29.42,76300.0,15.8423,15.8638,15.8208,15.8208,76300.0
2006-02-02 13:30:00,29.43,29.44,29.38,29.41,103600.0,15.8261,15.8315,15.7992,15.8154,103600.0
2006-02-02 13:40:00,29.42,29.45,29.37,29.44,84000.0,15.8208,15.8369,15.7939,15.8315,84000.0
2006-02-02 13:50:00,29.44,29.5,29.43,29.46,47700.0,15.8315,15.8638,15.8261,15.8423,47700.0
2006-02-02 14:00:00,29.46,29.51,29.46,29.49,60700.0,15.8423,15.8692,15.8423,15.8584,60700.0
2006-02-02 14:10:00,29.48,29.54,29.46,29.48,87200.0,15.853,15.8853,15.8423,15.853,87200.0
2006-02-02 14:20:00,29.48,29.52,29.46,29.46,66500.0,15.853,15.8745,15.8423,15.8423,66500.0
2006-02-02 14:30:00,29.47,29.56,29.47,29.49,91400.0,15.8476,15.896,15.8476,15.8584,91400.0
2006-02-02 14:40:00,29.48,29.5,29.45,29.48,85900.0,15.853,15.8638,15.8369,15.853,85900.0
2006-02-02 14:50:00,29.48,29.55,29.48,29.51,92100.0,15.853,15.8907,15.853,15.8692,92100.0
2006-02-02 15:00:00,29.5,29.57,29.48,29.55,151500.0,15.8638,15.9014,15.853,15.8907,151500.0
2006-02-02 15:10:00,29.55,29.57,29.52,29.56,89600.0,15.8907,15.9014,15.8745,15.896,89600.0
2006-02-02 15:20:00,29.56,29.57,29.54,29.55,68800.0,15.896,15.9014,15.8853,15.8907,68800.0
2006-02-02 15:30:00,29.56,29.57,29.54,29.55,78700.0,15.896,15.9014,15.8853,15.8907,78700.0
2006-02-02 15:40:00,29.54,29.56,29.51,29.54,160000.0,15.8853,15.896,15.8692,15.8853,160000.0
2006-02-02 15:50:00,29.53,29.54,29.51,29.53,159300.0,15.8799,15.8853,15.8692,15.8799,159300.0
2006-02-03 09:30:00,29.26,29.32,29.16,29.27,249900.0,15.7347,15.767,15.6809,15.7401,249900.0
2006-02-03 09:40:00,29.27,29.28,29.23,29.28,131500.0,15.7401,15.7455,15.7186,15.7455,131500.0
2006-02-03 09:50:00,29.28,29.31,29.25,29.25,171100.0,15.7455,15.7616,15.7293,15.7293,171100.0
2006-02-03 10:00:00,29.25,29.3,29.24,29.27,214600.0,15.7293,15.7562,15.724,15.7401,214600.0
2006-02-03 10:10:00,29.27,29.35,29.26,29.35,102100.0,15.7401,15.7831,15.7347,15.7831,102100.0
2006-02-03 10:20:00,29.35,29.39,29.3,29.36,98300.0,15.7831,15.8046,15.7562,15.7885,98300.0
2006-02-03 10:30:00,29.36,29.44,29.36,29.42,91100.0,15.7885,15.8315,15.7885,15.8208,91100.0
2006-02-03 10:40:00,29.43,29.44,29.35,29.38,114300.0,15.8261,15.8315,15.7831,15.7992,114300.0
2006-02-03 10:50:00,29.37,29.44,29.35,29.35,155000.0,15.7939,15.8315,15.7831,15.7831,155000.0
2006-02-03 11:00:00,29.35,29.37,29.32,29.34,74500.0,15.7831,15.7939,15.767,15.7777,74500.0
2006-02-03 11:10:00,29.35,29.35,29.29,29.31,60000.0,15.7831,15.7831,15.7508,15.7616,60000.0
2006-02-03 11:20:00,29.31,29.36,29.31,29.34,64200.0,15.7616,15.7885,15.7616,15.7777,64200.0
2006-02-03 11:30:00,29.35,29.46,29.32,29.39,90700.0,15.7831,15.8423,15.767,15.8046,90700.0
2006-02-03 11:40:00,29.39,29.46,29.34,29.37,95000.0,15.8046,15.8423,15.7777,15.7939,95000.0
2006-02-03 11:50:00,29.36,29.37,29.29,29.31,145800.0,15.7885,15.7939,15.7508,15.7616,145800.0
2006-02-03 12:00:00,29.29,29.29,29.25,29.26,181000.0,15.7508,15.7508,15.7293,15.7347,181000.0
2006-02-03 12:10:00,29.26,29.28,29.25,29.27,102500.0,15.7347,15.7455,15.7293,15.7401,102500.0
2006-02-03 12:20:00,29.28,29.32,29.27,29.32,71800.0,15.7455,15.767,15.7401,15.767,71800.0
2006-02-03 12:30:00,29.32,29.35,29.29,29.31,88200.0,15.767,15.7831,15.7508,15.7616,88200.0
2006-02-03 12:40:00,29.3,29.35,29.28,29.35,48200.0,15.7562,15.7831,15.7455,15.7831,48200.0
2006-02-03 12:50:00,29.35,29.36,29.33,29.35,50900.0,15.7831,15.7885,15.7724,15.7831,50900.0
2006-02-03 13:00:00,29.35,29.45,29.35,29.45,84900.0,15.7831,15.8369,15.7831,15.8369,84900.0
2006-02-03 13:10:00,29.45,29.5,29.43,29.5,100400.0,15.8369,15.8638,15.8261,15.8638,100400.0
2006-02-03 13:20:00,29.51,29.6,29.49,29.6,126600.0,15.8692,15.9176,15.8584,15.9176,126600.0
2006-02-03 13:30:00,29.61,29.62,29.55,29.61,59000.0,15.9229,15.9283,15.8907,15.9229,59000.0
2006-02-03 13:40:00,29.61,29.63,29.56,29.56,103200.0,15.9229,15.9337,15.896,15.896,103200.0
2006-02-03 13:50:00,29.56,29.57,29.5,29.5,60300.0,15.896,15.9014,15.8638,15.8638,60300.0
2006-02-03 14:00:00,29.49,29.5,29.45,29.48,85600.0,15.8584,15.8638,15.8369,15.853,85600.0
2006-02-03 14:10:00,29.48,29.49,29.38,29.4,131200.0,15.853,15.8584,15.7992,15.81,131200.0
2006-02-03 14:20:00,29.4,29.42,29.36,29.36,132000.0,15.81,15.8208,15.7885,15.7885,132000.0
2006-02-03 14:30:00,29.36,29.41,29.34,29.35,58400.0,15.7885,15.8154,15.7777,15.7831,58400.0
2006-02-03 14:40:00,29.33,29.38,29.29,29.38,320700.0,15.7724,15.7992,15.7508,15.7992,320700.0
2006-02-03 14:50:00,29.38,29.39,29.35,29.37,122300.0,15.7992,15.8046,15.7831,15.7939,122300.0
2006-02-03 15:00:00,29.36,29.39,29.35,29.38,76800.0,15.7885,15.8046,15.7831,15.7992,76800.0
2006-02-03 15:10:00,29.38,29.39,29.35,29.35,63900.0,15.7992,15.8046,15.7831,15.7831,63900.0
2006-02-03 15:20:00,29.35,29.38,29.35,29.35,101200.0,15.7831,15.7992,15.7831,15.7831,101200.0
2006-02-03 15:30:00,29.35,29.36,29.28,29.34,200500.0,15.7831,15.7885,15.7455,15.7777,200500.0
2006-02-03 15:40:00,29.33,29.34,29.28,29.28,116500.0,15.7724,15.7777,15.7455,15.7455,116500.0
2006-02-03 15:50:00,29.29,29.35,29.28,29.31,163300.0,15.7508,15.7831,15.7455,15.7616,163300.0
2006-02-06 09:30:00,29.3,29.39,29.3,29.36,144300.0,15.7562,15.8046,15.7562,15.7885,144300.0
2006-02-06 09:40:00,29.36,29.42,29.32,29.38,78800.0,15.7885,15.8208,15.767,15.7992,78800.0
2006-02-06 09:50:00,29.38,29.39,29.31,29.32,89300.0,15.7992,15.8046,15.7616,15.767,89300.0
2006-02-06 10:00:00,29.33,29.36,29.31,29.32,47800.0,15.7724,15.7885,15.7616,15.767,47800.0
2006-02-06 10:10:00,29.31,29.35,29.27,29.27,282900.0,15.7616,15.7831,15.7401,15.7401,282900.0
2006-02-06 10:20:00,29.28,29.31,29.28,29.28,63600.0,15.7455,15.7616,15.7455,15.7455,63600.0
2006-02-06 10:30:00,29.29,29.32,29.29,29.32,267300.0,15.7508,15.767,15.7508,15.767,267300.0
2006-02-06 10:40:00,29.32,29.34,29.31,29.33,68400.0,15.767,15.7777,15.7616,15.7724,68400.0
2006-02-06 10:50:00,29.33,29.34,29.3,29.32,49600.0,15.7724,15.7777,15.7562,15.767,49600.0
2006-02-06 11:00:00,29.33,29.36,29.32,29.34,29500.0,15.7724,15.7885,15.767,15.7777,29500.0
2006-02-06 11:10:00,29.33,29.35,29.33,29.35,56200.0,15.7724,15.7831,15.7724,15.7831,56200.0
2006-02-06 11:20:00,29.35,29.38,29.31,29.31,69600.0,15.7831,15.7992,15.7616,15.7616,69600.0
2006-02-06 11:30:00,29.31,29.32,29.3,29.3,79500.0,15.7616,15.767,15.7562,15.7562,79500.0
2006-02-06 11:40:00,29.3,29.33,29.3,29.32,52800.0,15.7562,15.7724,15.7562,15.767,52800.0
2006-02-06 11:50:00,29.31,29.32,29.29,29.31,69400.0,15.7616,15.767,15.7508,15.7616,69400.0
2006-02-06 12:00:00,29.3,29.36,29.3,29.34,173900.0,15.7562,15.7885,15.7562,15.7777,173900.0
2006-02-06 12:10:00,29.33,29.34,29.3,29.32,33700.0,15.7724,15.7777,15.7562,15.767,33700.0
2006-02-06 12:20:00,29.32,29.33,29.3,29.3,46300.0,15.767,15.7724,15.7562,15.7562,46300.0
2006-02-06 12:30:00,29.3,29.33,29.3,29.31,31200.0,15.7562,15.7724,15.7562,15.7616,31200.0
2006-02-06 12:40:00,29.32,29.33,29.3,29.31,25400.0,15.767,15.7724,15.7562,15.7616,25400.0
2006-02-06 12:50:00,29.31,29.32,29.3,29.31,35100.0,15.7616,15.767,15.7562,15.7616,35100.0
2006-02-06 13:00:00,29.31,29.34,29.3,29.34,40200.0,15.7616,15.7777,15.7562,15.7777,40200.0
2006-02-06 13:10:00,29.34,29.37,29.33,29.36,36800.0,15.7777,15.7939,15.7724,15.7885,36800.0
2006-02-06 13:20:00,29.35,29.37,29.34,29.36,19100.0,15.7831,15.7939,15.7777,15.7885,19100.0
2006-02-06 13:30:00,29.36,29.39,29.32,29.32,47600.0,15.7885,15.8046,15.767,15.767,47600.0
2006-02-06 13:40:00,29.33,29.35,29.32,29.34,38400.0,15.7724,15.7831,15.767,15.7777,38400.0
2006-02-06 13:50:00,29.34,29.35,29.31,29.33,29300.0,15.7777,15.7831,15.7616,15.7724,29300.0
2006-02-06 14:00:00,29.33,29.34,29.3,29.33,102500.0,15.7724,15.7777,15.7562,15.7724,102500.0
2006-02-06 14:10:00,29.33,29.35,29.31,29.33,53700.0,15.7724,15.7831,15.7616,15.7724,53700.0
2006-02-06 14:20:00,29.33,29.37,29.33,29.36,57900.0,15.7724,15.7939,15.7724,15.7885,57900.0
2006-02-06 14:30:00,29.36,29.45,29.36,29.43,50100.0,15.7885,15.8369,15.7885,15.8261,50100.0
2006-02-06 14:40:00,29.43,29.43,29.37,29.37,81400.0,15.8261,15.8261,15.7939,15.7939,81400.0
2006-02-06 14:50:00,29.37,29.43,29.36,29.43,83900.0,15.7939,15.8261,15.7885,15.8261,83900.0
2006-02-06 15:00:00,29.42,29.43,29.39,29.42,47700.0,15.8208,15.8261,15.8046,15.8208,47700.0
2006-02-06 15:10:00,29.43,29.43,29.4,29.42,66700.0,15.8261,15.8261,15.81,15.8208,66700.0
2006-02-06 15:20:00,29.42,29.42,29.39,29.4,34400.0,15.8208,15.8208,15.8046,15.81,34400.0
2006-02-06 15:30:00,29.4,29.42,29.38,29.41,93500.0,15.81,15.8208,15.7992,15.8154,93500.0
2006-02-06 15:40:00,29.4,29.48,29.39,29.48,272200.0,15.81,15.853,15.8046,15.853,272200.0
2006-02-06 15:50:00,29.46,29.47,29.4,29.43,105900.0,15.8423,15.8476,15.81,15.8261,105900.0
2006-02-07 09:30:00,29.27,29.43,29.25,29.39,121300.0,15.7401,15.8261,15.7293,15.8046,121300.0
2006-02-07 09:40:00,29.39,29.45,29.37,29.41,111800.0,15.8046,15.8369,15.7939,15.8154,111800.0
2006-02-07 09:50:00,29.41,29.42,29.38,29.4,76900.0,15.8154,15.8208,15.7992,15.81,76900.0
2006-02-07 10:00:00,29.39,29.41,29.35,29.35,55000.0,15.8046,15.8154,15.7831,15.7831,55000.0
2006-02-07 10:10:00,29.35,29.39,29.33,29.34,62400.0,15.7831,15.8046,15.7724,15.7777,62400.0
2006-02-07 10:20:00,29.34,29.34,29.2,29.23,103000.0,15.7777,15.7777,15.7025,15.7186,103000.0
2006-02-07 10:30:00,29.23,29.29,29.23,29.27,82300.0,15.7186,15.7508,15.7186,15.7401,82300.0
2006-02-07 10:40:00,29.27,29.27,29.2,29.25,118900.0,15.7401,15.7401,15.7025,15.7293,118900.0
2006-02-07 10:50:00,29.26,29.31,29.22,29.28,96400.0,15.7347,15.7616,15.7132,15.7455,96400.0
2006-02-07 11:00:00,29.27,29.3,29.24,29.25,101400.0,15.7401,15.7562,15.724,15.7293,101400.0
2006-02-07 11:10:00,29.25,29.31,29.25,29.3,107800.0,15.7293,15.7616,15.7293,15.7562,107800.0
2006-02-07 11:20:00,29.29,29.39,29.28,29.35,124100.0,15.7508,15.8046,15.7455,15.7831,124100.0
2006-02-07 11:30:00,29.35,29.37,29.32,29.32,75600.0,15.7831,15.7939,15.767,15.767,75600.0
2006-02-07 11:40:00,29.32,29.38,29.32,29.36,215900.0,15.767,15.7992,15.767,15.7885,215900.0
2006-02-07 11:50:00,29.35,29.38,29.32,29.33,122700.0,15.7831,15.7992,15.767,15.7724,122700.0
2006-02-07 12:00:00,29.33,29.36,29.32,29.33,107000.0,15.7724,15.7885,15.767,15.7724,107000.0
2006-02-07 12:10:00,29.32,29.33,29.25,29.3,182600.0,15.767,15.7724,15.7293,15.7562,182600.0
2006-02-07 12:20:00,29.28,29.32,29.26,29.3,108300.0,15.7455,15.767,15.7347,15.7562,108300.0
2006-02-07 12:30:00,29.3,29.36,29.3,29.32,217900.0,15.7562,15.7885,15.7562,15.767,217900.0
2006-02-07 12:40:00,29.32,29.34,29.3,29.33,166500.0,15.767,15.7777,15.7562,15.7724,166500.0
2006-02-07 12:50:00,29.33,29.33,29.3,29.32,61000.0,15.7724,15.7724,15.7562,15.767,61000.0
2006-02-07 13:00:00,29.32,29.33,29.28,29.29,165600.0,15.767,15.7724,15.7455,15.7508,165600.0
2006-02-07 13:10:00,29.3,29.3,29.28,29.29,161900.0,15.7562,15.7562,15.7455,15.7508,161900.0
2006-02-07 13:20:00,29.28,29.35,29.28,29.35,162900.0,15.7455,15.7831,15.7455,15.7831,162900.0
2006-02-07 13:30:00,29.34,29.35,29.27,29.28,73000.0,15.7777,15.7831,15.7401,15.7455,73000.0
2006-02-07 13:40:00,29.27,29.34,29.27,29.3,62800.0,15.7401,15.7777,15.7401,15.7562,62800.0
2006-02-07 13:50:00,29.31,29.35,29.28,29.34,102700.0,15.7616,15.7831,15.7455,15.7777,102700.0
2006-02-07 14:00:00,29.33,29.35,29.3,29.3,61300.0,15.7724,15.7831,15.7562,15.7562,61300.0
2006-02-07 14:10:00,29.3,29.32,29.28,29.3,89000.0,15.7562,15.767,15.7455,15.7562,89000.0
2006-02-07 14:20:00,29.3,29.34,29.29,29.33,118600.0,15.7562,15.7777,15.7508,15.7724,118600.0
2006-02-07 14:30:00,29.33,29.36,29.3,29.33,174800.0,15.7724,15.7885,15.7562,15.7724,174800.0
2006-02-07 14:40:00,29.33,29.34,29.29,29.31,101500.0,15.7724,15.7777,15.7508,15.7616,101500.0
2006-02-07 14:50:00,29.31,29.33,29.28,29.3,72400.0,15.7616,15.7724,15.7455,15.7562,72400.0
2006-02-07 15:00:00,29.31,29.33,29.29,29.32,154900.0,15.7616,15.7724,15.7508,15.767,154900.0
2006-02-07 15:10:00,29.32,29.36,29.3,29.35,100600.0,15.767,15.7885,15.7562,15.7831,100600.0
2006-02-07 15:20:00,29.35,29.36,29.33,29.34,48900.0,15.7831,15.7885,15.7724,15.7777,48900.0
2006-02-07 15:30:00,29.34,29.36,29.32,29.35,110700.0,15.7777,15.7885,15.767,15.7831,110700.0
2006-02-07 15:40:00,29.35,29.37,29.33,29.34,120400.0,15.7831,15.7939,15.7724,15.7777,120400.0
2006-02-07 15:50:00,29.35,29.38,29.32,29.36,158000.0,15.7831,15.7992,15.767,15.7885,158000.0
2006-02-08 09:30:00,29.28,29.38,29.25,29.36,166100.0,15.7455,15.7992,15.7293,15.7885,166100.0
2006-02-08 09:40:00,29.36,29.43,29.35,29.39,99700.0,15.7885,15.8261,15.7831,15.8046,99700.0
2006-02-08 09:50:00,29.39,29.39,29.31,29.34,223600.0,15.8046,15.8046,15.7616,15.7777,223600.0
2006-02-08 10:00:00,29.34,29.38,29.31,29.32,155000.0,15.7777,15.7992,15.7616,15.767,155000.0
2006-02-08 10:10:00,29.32,29.35,29.3,29.3,75700.0,15.767,15.7831,15.7562,15.7562,75700.0
2006-02-08 10:20:00,29.31,29.36,29.29,29.34,128800.0,15.7616,15.7885,15.7508,15.7777,128800.0
2006-02-08 10:30:00,29.34,29.34,29.29,29.3,92600.0,15.7777,15.7777,15.7508,15.7562,92600.0
2006-02-08 10:40:00,29.31,29.31,29.27,29.29,80700.0,15.7616,15.7616,15.7401,15.7508,80700.0
2006-02-08 10:50:00,29.3,29.34,29.28,29.3,56000.0,15.7562,15.7777,15.7455,15.7562,56000.0
2006-02-08 11:00:00,29.3,29.32,29.29,29.31,49200.0,15.7562,15.767,15.7508,15.7616,49200.0
2006-02-08 11:10:00,29.31,29.34,29.3,29.34,58200.0,15.7616,15.7777,15.7562,15.7777,58200.0
2006-02-08 11:20:00,29.32,29.37,29.32,29.32,37100.0,15.767,15.7939,15.767,15.767,37100.0
2006-02-08 11:30:00,29.33,29.33,29.31,29.31,43100.0,15.7724,15.7724,15.7616,15.7616,43100.0
2006-02-08 11:40:00,29.32,29.36,29.31,29.34,67700.0,15.767,15.7885,15.7616,15.7777,67700.0
2006-02-08 11:50:00,29.35,29.36,29.33,29.34,60400.0,15.7831,15.7885,15.7724,15.7777,60400.0
2006-02-08 12:00:00,29.33,29.38,29.32,29.37,35300.0,15.7724,15.7992,15.767,15.7939,35300.0
2006-02-08 12:10:00,29.36,29.38,29.35,29.37,33100.0,15.7885,15.7992,15.7831,15.7939,33100.0
2006-02-08 12:20:00,29.36,29.42,29.36,29.41,38000.0,15.7885,15.8208,15.7885,15.8154,38000.0
2006-02-08 12:30:00,29.4,29.41,29.38,29.4,28700.0,15.81,15.8154,15.7992,15.81,28700.0
2006-02-08 12:40:00,29.41,29.43,29.38,29.42,52700.0,15.8154,15.8261,15.7992,15.8208,52700.0
2006-02-08 12:50:00,29.43,29.43,29.4,29.41,41600.0,15.8261,15.8261,15.81,15.8154,41600.0
2006-02-08 13:00:00,29.41,29.44,29.41,29.43,227600.0,15.8154,15.8315,15.8154,15.8261,227600.0
2006-02-08 13:10:00,29.43,29.44,29.36,29.38,93300.0,15.8261,15.8315,15.7885,15.7992,93300.0
2006-02-08 13:20:00,29.37,29.4,29.36,29.38,53800.0,15.7939,15.81,15.7885,15.7992,53800.0
2006-02-08 13:30:00,29.39,29.42,29.36,29.4,52100.0,15.8046,15.8208,15.7885,15.81,52100.0
2006-02-08 13:40:00,29.39,29.43,29.39,29.43,55200.0,15.8046,15.8261,15.8046,15.8261,55200.0
2006-02-08 13:50:00,29.42,29.43,29.4,29.42,26800.0,15.8208,15.8261,15.81,15.8208,26800.0
2006-02-08 14:00:00,29.41,29.44,29.38,29.38,37000.0,15.8154,15.8315,15.7992,15.7992,37000.0
2006-02-08 14:10:00,29.38,29.41,29.36,29.36,32800.0,15.7992,15.8154,15.7885,15.7885,32800.0
2006-02-08 14:20:00,29.36,29.41,29.35,29.4,44000.0,15.7885,15.8154,15.7831,15.81,44000.0
2006-02-08 14:30:00,29.39,29.43,29.39,29.4,41400.0,15.8046,15.8261,15.8046,15.81,41400.0
2006-02-08 14:40:00,29.39,29.45,29.39,29.44,90200.0,15.8046,15.8369,15.8046,15.8315,90200.0
2006-02-08 14:50:00,29.45,29.45,29.42,29.43,48800.0,15.8369,15.8369,15.8208,15.8261,48800.0
2006-02-08 15:00:00,29.43,29.57,29.4,29.55,124200.0,15.8261,15.9014,15.81,15.8907,124200.0
2006-02-08 15:10:00,29.56,29.59,29.5,29.57,74700.0,15.896,15.9122,15.8638,15.9014,74700.0
2006-02-08 15:20:00,29.59,29.65,29.55,29.63,145900.0,15.9122,15.9444,15.8907,15.9337,145900.0
2006-02-08 15:30:00,29.62,29.63,29.54,29.54,106800.0,15.9283,15.9337,15.8853,15.8853,106800.0
2006-02-08 15:40:00,29.55,29.56,29.52,29.54,98800.0,15.8907,15.896,15.8745,15.8853,98800.0
2006-02-08 15:50:00,29.53,29.57,29.53,29.56,144000.0,15.8799,15.9014,15.8799,15.896,144000.0
2006-02-09 09:30:00,29.57,29.58,29.45,29.48,144900.0,15.9014,15.9068,15.8369,15.853,144900.0
2006-02-09 09:40:00,29.49,29.67,29.49,29.67,128200.0,15.8584,15.9552,15.8584,15.9552,128200.0
2006-02-09 09:50:00,29.67,29.68,29.6,29.66,151900.0,15.9552,15.9606,15.9176,15.9498,151900.0
2006-02-09 10:00:00,29.63,29.69,29.62,29.67,85100.0,15.9337,15.966,15.9283,15.9552,85100.0
2006-02-09 10:10:00,29.67,29.67,29.62,29.64,72100.0,15.9552,15.9552,15.9283,15.9391,72100.0
2006-02-09 10:20:00,29.64,29.66,29.63,29.63,57100.0,15.9391,15.9498,15.9337,15.9337,57100.0
2006-02-09 10:30:00,29.63,29.71,29.62,29.65,62900.0,15.9337,15.9767,15.9283,15.9444,62900.0
2006-02-09 10:40:00,29.65,29.66,29.62,29.66,86900.0,15.9444,15.9498,15.9283,15.9498,86900.0
2006-02-09 10:50:00,29.66,29.73,29.64,29.72,106100.0,15.9498,15.9875,15.9391,15.9821,106100.0
2006-02-09 11:00:00,29.73,29.76,29.71,29.74,134900.0,15.9875,16.0036,15.9767,15.9928,134900.0
2006-02-09 11:10:00,29.74,29.75,29.71,29.73,89500.0,15.9928,15.9982,15.9767,15.9875,89500.0
2006-02-09 11:20:00,29.72,29.76,29.72,29.74,48000.0,15.9821,16.0036,15.9821,15.9928,48000.0
2006-02-09 11:30:00,29.74,29.8,29.74,29.78,83000.0,15.9928,16.0251,15.9928,16.0143,83000.0
2006-02-09 11:40:00,29.79,29.8,29.76,29.79,55200.0,16.0197,16.0251,16.0036,16.0197,55200.0
2006-02-09 11:50:00,29.79,29.8,29.74,29.75,71000.0,16.0197,16.0251,15.9928,15.9982,71000.0
2006-02-09 12:00:00,29.74,29.78,29.73,29.78,40400.0,15.9928,16.0143,15.9875,16.0143,40400.0
2006-02-09 12:10:00,29.77,29.81,29.77,29.79,53500.0,16.009,16.0305,16.009,16.0197,53500.0
2006-02-09 12:20:00,29.79,29.82,29.76,29.81,59900.0,16.0197,16.0359,16.0036,16.0305,59900.0
2006-02-09 12:30:00,29.81,29.85,29.79,29.84,51600.0,16.0305,16.052,16.0197,16.0466,51600.0
2006-02-09 12:40:00,29.84,29.85,29.8,29.8,37600.0,16.0466,16.052,16.0251,16.0251,37600.0
2006-02-09 12:50:00,29.81,29.83,29.77,29.78,53600.0,16.0305,16.0412,16.009,16.0143,53600.0
2006-02-09 13:00:00,29.77,29.86,29.77,29.83,79200.0,16.009,16.0574,16.009,16.0412,79200.0
2006-02-09 13:10:00,29.83,29.86,29.8,29.8,61500.0,16.0412,16.0574,16.0251,16.0251,61500.0
2006-02-09 13:20:00,29.79,29.81,29.76,29.76,62600.0,16.0197,16.0305,16.0036,16.0036,62600.0
2006-02-09 13:30:00,29.76,29.78,29.75,29.77,52200.0,16.0036,16.0143,15.9982,16.009,52200.0
2006-02-09 13:40:00,29.77,29.79,29.74,29.75,35100.0,16.009,16.0197,15.9928,15.9982,35100.0
2006-02-09 13:50:00,29.75,29.81,29.73,29.77,53500.0,15.9982,16.0305,15.9875,16.009,53500.0
2006-02-09 14:00:00,29.78,29.78,29.69,29.72,117500.0,16.0143,16.0143,15.966,15.9821,117500.0
2006-02-09 14:10:00,29.72,29.72,29.68,29.69,47000.0,15.9821,15.9821,15.9606,15.966,47000.0
2006-02-09 14:20:00,29.7,29.71,29.68,29.7,38700.0,15.9713,15.9767,15.9606,15.9713,38700.0
2006-02-09 14:30:00,29.69,29.71,29.69,29.69,66200.0,15.966,15.9767,15.966,15.966,66200.0
2006-02-09 14:40:00,29.69,29.74,29.68,29.72,199100.0,15.966,15.9928,15.9606,15.9821,199100.0
2006-02-09 14:50:00,29.72,29.73,29.68,29.71,106600.0,15.9821,15.9875,15.9606,15.9767,106600.0
2006-02-09 15:00:00,29.71,29.71,29.66,29.69,94200.0,15.9767,15.9767,15.9498,15.966,94200.0
2006-02-09 15:10:00,29.68,29.71,29.66,29.67,115000.0,15.9606,15.9767,15.9498,15.9552,115000.0
2006-02-09 15:20:00,29.67,29.73,29.67,29.72,71400.0,15.9552,15.9875,15.9552,15.9821,71400.0
2006-02-09 15:30:00,29.72,29.72,29.64,29.64,91600.0,15.9821,15.9821,15.9391,15.9391,91600.0
2006-02-09 15:40:00,29.64,29.67,29.61,29.65,147300.0,15.9391,15.9552,15.9229,15.9444,147300.0
2006-02-09 15:50:00,29.65,29.68,29.62,29.62,146300.0,15.9444,15.9606,15.9283,15.9283,146300.0
2006-02-10 09:30:00,29.45,29.59,29.45,29.59,199100.0,15.8369,15.9122,15.8369,15.9122,199100.0
2006-02-10 09:40:00,29.59,29.66,29.52,29.63,136800.0,15.9122,15.9498,15.8745,15.9337,136800.0
2006-02-10 09:50:00,29.63,29.64,29.55,29.57,55900.0,15.9337,15.9391,15.8907,15.9014,55900.0
2006-02-10 10:00:00,29.56,29.59,29.5,29.51,62200.0,15.896,15.9122,15.8638,15.8692,62200.0
2006-02-10 10:10:00,29.52,29.57,29.51,29.57,97600.0,15.8745,15.9014,15.8692,15.9014,97600.0
2006-02-10 10:20:00,29.57,29.59,29.5,29.5,92200.0,15.9014,15.9122,15.8638,15.8638,92200.0
2006-02-10 10:30:00,29.5,29.52,29.4,29.45,164000.0,15.8638,15.8745,15.81,15.8369,164000.0
2006-02-10 10:40:00,29.46,29.53,29.44,29.51,128800.0,15.8423,15.8799,15.8315,15.8692,128800.0
2006-02-10 10:50:00,29.5,29.56,29.5,29.55,70100.0,15.8638,15.896,15.8638,15.8907,70100.0
2006-02-10 11:00:00,29.55,29.58,29.49,29.52,76900.0,15.8907,15.9068,15.8584,15.8745,76900.0
2006-02-10 11:10:00,29.52,29.57,29.5,29.57,72000.0,15.8745,15.9014,15.8638,15.9014,72000.0
2006-02-10 11:20:00,29.57,29.58,29.51,29.51,70500.0,15.9014,15.9068,15.8692,15.8692,70500.0
2006-02-10 11:30:00,29.51,29.54,29.5,29.54,58700.0,15.8692,15.8853,15.8638,15.8853,58700.0
2006-02-10 11:40:00,29.53,29.54,29.49,29.51,77900.0,15.8799,15.8853,15.8584,15.8692,77900.0
2006-02-10 11:50:00,29.5,29.54,29.49,29.53,66300.0,15.8638,15.8853,15.8584,15.8799,66300.0
2006-02-10 12:00:00,29.53,29.59,29.53,29.56,56700.0,15.8799,15.9122,15.8799,15.896,56700.0
2006-02-10 12:10:00,29.56,29.62,29.55,29.6,43100.0,15.896,15.9283,15.8907,15.9176,43100.0
2006-02-10 12:20:00,29.62,29.67,29.59,29.6,75500.0,15.9283,15.9552,15.9122,15.9176,75500.0
2006-02-10 12:30:00,29.6,29.64,29.59,29.63,31400.0,15.9176,15.9391,15.9122,15.9337,31400.0
2006-02-10 12:40:00,29.64,29.68,29.63,29.68,148900.0,15.9391,15.9606,15.9337,15.9606,148900.0
2006-02-10 12:50:00,29.68,29.71,29.66,29.69,103300.0,15.9606,15.9767,15.9498,15.966,103300.0
2006-02-10 13:00:00,29.71,29.72,29.66,29.71,38900.0,15.9767,15.9821,15.9498,15.9767,38900.0
2006-02-10 13:10:00,29.71,29.74,29.68,29.69,51700.0,15.9767,15.9928,15.9606,15.966,51700.0
2006-02-10 13:20:00,29.69,29.71,29.67,29.71,52500.0,15.966,15.9767,15.9552,15.9767,52500.0
2006-02-10 13:30:00,29.71,29.74,29.66,29.7,66800.0,15.9767,15.9928,15.9498,15.9713,66800.0
2006-02-10 13:40:00,29.7,29.7,29.61,29.68,65500.0,15.9713,15.9713,15.9229,15.9606,65500.0
2006-02-10 13:50:00,29.68,29.71,29.68,29.71,46800.0,15.9606,15.9767,15.9606,15.9767,46800.0
2006-02-10 14:00:00,29.71,29.78,29.67,29.75,101200.0,15.9767,16.0143,15.9552,15.9982,101200.0
2006-02-10 14:10:00,29.76,29.86,29.76,29.85,117100.0,16.0036,16.0574,16.0036,16.052,117100.0
2006-02-10 14:20:00,29.85,29.91,29.84,29.91,203900.0,16.052,16.0843,16.0466,16.0843,203900.0
2006-02-10 14:30:00,29.9,29.98,29.9,29.98,369700.0,16.0789,16.1219,16.0789,16.1219,369700.0
2006-02-10 14:40:00,29.97,29.99,29.95,29.98,163700.0,16.1165,16.1273,16.1058,16.1219,163700.0
2006-02-10 14:50:00,29.98,30.0,29.97,29.99,181400.0,16.1219,16.1327,16.1165,16.1273,181400.0
2006-02-10 15:00:00,30.0,30.0,29.94,29.96,166900.0,16.1327,16.1327,16.1004,16.1111,166900.0
2006-02-10 15:10:00,29.97,30.0,29.97,29.99,115200.0,16.1165,16.1327,16.1165,16.1273,115200.0
2006-02-10 15:20:00,29.98,29.99,29.95,29.95,106700.0,16.1219,16.1273,16.1058,16.1058,106700.0
2006-02-10 15:30:00,29.96,29.96,29.95,29.95,89700.0,16.1111,16.1111,16.1058,16.1058,89700.0
2006-02-10 15:40:00,29.96,29.97,29.93,29.96,199400.0,16.1111,16.1165,16.095,16.1111,199400.0
2006-02-10 15:50:00,29.95,29.96,29.94,29.96,146100.0,16.1058,16.1111,16.1004,16.1111,146100.0
2006-02-13 09:30:00,29.87,29.95,29.85,29.88,157200.0,16.0627,16.1058,16.052,16.0681,157200.0
2006-02-13 09:40:00,29.9,29.98,29.88,29.92,98700.0,16.0789,16.1219,16.0681,16.0896,98700.0
2006-02-13 09:50:00,29.91,29.95,29.9,29.9,94800.0,16.0843,16.1058,16.0789,16.0789,94800.0
2006-02-13 10:00:00,29.9,29.94,29.88,29.9,114200.0,16.0789,16.1004,16.0681,16.0789,114200.0
2006-02-13 10:10:00,29.9,29.96,29.9,29.93,89200.0,16.0789,16.1111,16.0789,16.095,89200.0
2006-02-13 10:20:00,29.93,29.93,29.85,29.87,46400.0,16.095,16.095,16.052,16.0627,46400.0
2006-02-13 10:30:00,29.87,29.92,29.87,29.89,36300.0,16.0627,16.0896,16.0627,16.0735,36300.0
2006-02-13 10:40:00,29.89,29.89,29.85,29.85,31700.0,16.0735,16.0735,16.052,16.052,31700.0
2006-02-13 10:50:00,29.85,29.86,29.83,29.84,61000.0,16.052,16.0574,16.0412,16.0466,61000.0
2006-02-13 11:00:00,29.84,29.89,29.81,29.87,64900.0,16.0466,16.0735,16.0305,16.0627,64900.0
2006-02-13 11:10:00,29.87,29.91,29.86,29.87,39700.0,16.0627,16.0843,16.0574,16.0627,39700.0
2006-02-13 11:20:00,29.88,29.92,29.88,29.91,28600.0,16.0681,16.0896,16.0681,16.0843,28600.0
2006-02-13 11:30:00,29.91,29.92,29.89,29.9,32700.0,16.0843,16.0896,16.0735,16.0789,32700.0
2006-02-13 11:40:00,29.9,29.91,29.87,29.87,22100.0,16.0789,16.0843,16.0627,16.0627,22100.0
2006-02-13 11:50:00,29.88,29.91,29.88,29.91,70800.0,16.0681,16.0843,16.0681,16.0843,70800.0
2006-02-13 12:00:00,29.91,29.94,29.9,29.9,21500.0,16.0843,16.1004,16.0789,16.0789,21500.0
2006-02-13 12:10:00,29.91,29.93,29.89,29.93,78700.0,16.0843,16.095,16.0735,16.095,78700.0
2006-02-13 12:20:00,29.93,29.93,29.89,29.91,87600.0,16.095,16.095,16.0735,16.0843,87600.0
2006-02-13 12:30:00,29.9,29.91,29.86,29.9,59400.0,16.0789,16.0843,16.0574,16.0789,59400.0
2006-02-13 12:40:00,29.87,29.92,29.86,29.88,61100.0,16.0627,16.0896,16.0574,16.0681,61100.0
2006-02-13 12:50:00,29.87,29.91,29.87,29.88,45400.0,16.0627,16.0843,16.0627,16.0681,45400.0
2006-02-13 13:00:00,29.89,29.9,29.87,29.89,16700.0,16.0735,16.0789,16.0627,16.0735,16700.0
2006-02-13 13:10:00,29.89,29.9,29.86,29.87,50700.0,16.0735,16.0789,16.0574,16.0627,50700.0
2006-02-13 13:20:00,29.87,29.9,29.85,29.88,82600.0,16.0627,16.0789,16.052,16.0681,82600.0
2006-02-13 13:30:00,29.88,29.9,29.84,29.86,105800.0,16.0681,16.0789,16.0466,16.0574,105800.0
2006-02-13 13:40:00,29.86,29.92,29.84,29.86,146600.0,16.0574,16.0896,16.0466,16.0574,146600.0
2006-02-13 13:50:00,29.86,29.89,29.85,29.87,52000.0,16.0574,16.0735,16.052,16.0627,52000.0
2006-02-13 14:00:00,29.87,29.88,29.87,29.88,38900.0,16.0627,16.0681,16.0627,16.0681,38900.0
2006-02-13 14:10:00,29.87,29.89,29.85,29.88,37400.0,16.0627,16.0735,16.052,16.0681,37400.0
2006-02-13 14:20:00,29.88,29.89,29.87,29.89,37400.0,16.0681,16.0735,16.0627,16.0735,37400.0
2006-02-13 14:30:00,29.89,29.9,29.88,29.89,37300.0,16.0735,16.0789,16.0681,16.0735,37300.0
2006-02-13 14:40:00,29.87,29.9,29.87,29.9,71400.0,16.0627,16.0789,16.0627,16.0789,71400.0
2006-02-13 14:50:00,29.9,29.94,29.89,29.92,140600.0,16.0789,16.1004,16.0735,16.0896,140600.0
2006-02-13 15:00:00,29.92,29.95,29.92,29.95,114500.0,16.0896,16.1058,16.0896,16.1058,114500.0
2006-02-13 15:10:00,29.93,29.96,29.9,29.94,105300.0,16.095,16.1111,16.0789,16.1004,105300.0
2006-02-13 15:20:00,29.95,29.97,29.94,29.94,80600.0,16.1058,16.1165,16.1004,16.1004,80600.0
2006-02-13 15:30:00,29.95,29.98,29.94,29.95,85700.0,16.1058,16.1219,16.1004,16.1058,85700.0
2006-02-13 15:40:00,29.94,29.97,29.91,29.94,108600.0,16.1004,16.1165,16.0843,16.1004,108600.0
2006-02-13 15:50:00,29.95,29.97,29.91,29.93,169900.0,16.1058,16.1165,16.0843,16.095,169900.0
2006-02-14 09:30:00,29.97,29.98,29.95,29.95,127700.0,16.1165,16.1219,16.1058,16.1058,127700.0
2006-02-14 09:40:00,29.96,29.99,29.94,29.97,99400.0,16.1111,16.1273,16.1004,16.1165,99400.0
2006-02-14 09:50:00,29.97,30.0,29.95,30.0,192200.0,16.1165,16.1327,16.1058,16.1327,192200.0
2006-02-14 10:00:00,30.0,30.01,29.97,29.99,399400.0,16.1327,16.138,16.1165,16.1273,399400.0
2006-02-14 10:10:00,29.99,29.99,29.95,29.97,58300.0,16.1273,16.1273,16.1058,16.1165,58300.0
2006-02-14 10:20:00,29.96,29.97,29.94,29.96,93400.0,16.1111,16.1165,16.1004,16.1111,93400.0
2006-02-14 10:30:00,29.96,29.97,29.88,29.89,91400.0,16.1111,16.1165,16.0681,16.0735,91400.0
2006-02-14 10:40:00,29.89,29.97,29.88,29.95,160600.0,16.0735,16.1165,16.0681,16.1058,160600.0
2006-02-14 10:50:00,29.95,29.98,29.94,29.97,180300.0,16.1058,16.1219,16.1004,16.1165,180300.0
2006-02-14 11:00:00,29.97,30.0,29.94,29.98,240900.0,16.1165,16.1327,16.1004,16.1219,240900.0
2006-02-14 11:10:00,29.98,30.0,29.96,29.97,223700.0,16.1219,16.1327,16.1111,16.1165,223700.0
2006-02-14 11:20:00,29.97,30.03,29.96,29.98,281200.0,16.1165,16.1488,16.1111,16.1219,281200.0
2006-02-14 11:30:00,29.97,30.05,29.97,30.03,297000.0,16.1165,16.1595,16.1165,16.1488,297000.0
2006-02-14 11:40:00,30.02,30.14,30.02,30.13,171400.0,16.1434,16.2079,16.1434,16.2026,171400.0
2006-02-14 11:50:00,30.13,30.42,30.13,30.32,400200.0,16.2026,16.3585,16.2026,16.3047,400200.0
2006-02-14 12:00:00,30.32,30.4,30.31,30.33,138200.0,16.3047,16.3478,16.2994,16.3101,138200.0
2006-02-14 12:10:00,30.33,30.33,30.23,30.23,106200.0,16.3101,16.3101,16.2563,16.2563,106200.0
2006-02-14 12:20:00,30.24,30.24,30.17,30.2,52100.0,16.2617,16.2617,16.2241,16.2402,52100.0
2006-02-14 12:30:00,30.19,30.21,30.14,30.19,110500.0,16.2348,16.2456,16.2079,16.2348,110500.0
2006-02-14 12:40:00,30.19,30.21,30.17,30.18,61300.0,16.2348,16.2456,16.2241,16.2295,61300.0
2006-02-14 12:50:00,30.17,30.19,30.13,30.14,73000.0,16.2241,16.2348,16.2026,16.2079,73000.0
2006-02-14 13:00:00,30.14,30.17,30.14,30.16,72500.0,16.2079,16.2241,16.2079,16.2187,72500.0
2006-02-14 13:10:00,30.15,30.25,30.14,30.25,89400.0,16.2133,16.2671,16.2079,16.2671,89400.0
2006-02-14 13:20:00,30.25,30.25,30.18,30.19,43700.0,16.2671,16.2671,16.2295,16.2348,43700.0
2006-02-14 13:30:00,30.19,30.21,30.13,30.14,110200.0,16.2348,16.2456,16.2026,16.2079,110200.0
2006-02-14 13:40:00,30.13,30.22,30.13,30.16,90300.0,16.2026,16.251,16.2026,16.2187,90300.0
2006-02-14 13:50:00,30.15,30.18,30.14,30.14,36300.0,16.2133,16.2295,16.2079,16.2079,36300.0
2006-02-14 14:00:00,30.14,30.26,30.14,30.24,103000.0,16.2079,16.2725,16.2079,16.2617,103000.0
2006-02-14 14:10:00,30.24,30.27,30.21,30.23,119300.0,16.2617,16.2778,16.2456,16.2563,119300.0
2006-02-14 14:20:00,30.23,30.29,30.22,30.27,76000.0,16.2563,16.2886,16.251,16.2778,76000.0
2006-02-14 14:30:00,30.27,30.34,30.27,30.27,74700.0,16.2778,16.3155,16.2778,16.2778,74700.0
2006-02-14 14:40:00,30.28,30.29,30.23,30.24,60700.0,16.2832,16.2886,16.2563,16.2617,60700.0
2006-02-14 14:50:00,30.25,30.25,30.17,30.21,48300.0,16.2671,16.2671,16.2241,16.2456,48300.0
2006-02-14 15:00:00,30.21,30.23,30.15,30.15,51200.0,16.2456,16.2563,16.2133,16.2133,51200.0
2006-02-14 15:10:00,30.15,30.19,30.13,30.16,125000.0,16.2133,16.2348,16.2026,16.2187,125000.0
2006-02-14 15:20:00,30.17,30.21,30.16,30.2,76400.0,16.2241,16.2456,16.2187,16.2402,76400.0
2006-02-14 15:30:00,30.2,30.21,30.16,30.18,112700.0,16.2402,16.2456,16.2187,16.2295,112700.0
2006-02-14 15:40:00,30.18,30.2,30.1,30.11,176000.0,16.2295,16.2402,16.1864,16.1918,176000.0
2006-02-14 15:50:00,30.11,30.18,30.1,30.17,213800.0,16.1918,16.2295,16.1864,16.2241,213800.0
2006-02-15 09:30:00,30.06,30.16,30.06,30.14,139500.0,16.1649,16.2187,16.1649,16.2079,139500.0
2006-02-15 09:40:00,30.15,30.17,30.13,30.15,55700.0,16.2133,16.2241,16.2026,16.2133,55700.0
2006-02-15 09:50:00,30.15,30.21,30.12,30.18,76900.0,16.2133,16.2456,16.1972,16.2295,76900.0
2006-02-15 10:00:00,30.18,30.26,30.03,30.26,230200.0,16.2295,16.2725,16.1488,16.2725,230200.0
2006-02-15 10:10:00,30.26,30.67,30.26,30.36,232700.0,16.2725,16.493,16.2725,16.3262,232700.0
2006-02-15 10:20:00,30.36,30.46,30.34,30.37,182900.0,16.3262,16.38,16.3155,16.3316,182900.0
2006-02-15 10:30:00,30.37,30.45,30.33,30.37,175500.0,16.3316,16.3746,16.3101,16.3316,175500.0
2006-02-15 10:40:00,30.37,30.38,30.34,30.34,98700.0,16.3316,16.337,16.3155,16.3155,98700.0
2006-02-15 10:50:00,30.34,30.36,30.26,30.27,110800.0,16.3155,16.3262,16.2725,16.2778,110800.0
2006-02-15 11:00:00,30.27,30.27,30.19,30.22,142900.0,16.2778,16.2778,16.2348,16.251,142900.0
2006-02-15 11:10:00,30.22,30.22,30.1,30.11,134800.0,16.251,16.251,16.1864,16.1918,134800.0
2006-02-15 11:20:00,30.1,30.11,30.04,30.04,121400.0,16.1864,16.1918,16.1542,16.1542,121400.0
2006-02-15 11:30:00,30.04,30.18,30.02,30.15,176600.0,16.1542,16.2295,16.1434,16.2133,176600.0
2006-02-15 11:40:00,30.14,30.19,30.13,30.14,108100.0,16.2079,16.2348,16.2026,16.2079,108100.0
2006-02-15 11:50:00,30.15,30.2,30.12,30.2,116600.0,16.2133,16.2402,16.1972,16.2402,116600.0
2006-02-15 12:00:00,30.2,30.2,30.14,30.19,76400.0,16.2402,16.2402,16.2079,16.2348,76400.0
2006-02-15 12:10:00,30.2,30.22,30.14,30.16,65400.0,16.2402,16.251,16.2079,16.2187,65400.0
2006-02-15 12:20:00,30.16,30.2,30.16,30.19,30700.0,16.2187,16.2402,16.2187,16.2348,30700.0
2006-02-15 12:30:00,30.19,30.21,30.14,30.15,76100.0,16.2348,16.2456,16.2079,16.2133,76100.0
2006-02-15 12:40:00,30.15,30.19,30.14,30.17,62100.0,16.2133,16.2348,16.2079,16.2241,62100.0
2006-02-15 12:50:00,30.17,30.18,30.15,30.18,111000.0,16.2241,16.2295,16.2133,16.2295,111000.0
2006-02-15 13:00:00,30.18,30.24,30.18,30.21,92400.0,16.2295,16.2617,16.2295,16.2456,92400.0
2006-02-15 13:10:00,30.22,30.26,30.22,30.26,64500.0,16.251,16.2725,16.251,16.2725,64500.0
2006-02-15 13:20:00,30.26,30.28,30.23,30.24,84700.0,16.2725,16.2832,16.2563,16.2617,84700.0
2006-02-15 13:30:00,30.24,30.24,30.2,30.22,64900.0,16.2617,16.2617,16.2402,16.251,64900.0
2006-02-15 13:40:00,30.21,30.23,30.19,30.2,41600.0,16.2456,16.2563,16.2348,16.2402,41600.0
2006-02-15 13:50:00,30.2,30.3,30.2,30.24,122900.0,16.2402,16.294,16.2402,16.2617,122900.0
2006-02-15 14:00:00,30.24,30.27,30.21,30.22,102000.0,16.2617,16.2778,16.2456,16.251,102000.0
2006-02-15 14:10:00,30.22,30.23,30.2,30.23,55600.0,16.251,16.2563,16.2402,16.2563,55600.0
2006-02-15 14:20:00,30.24,30.32,30.23,30.32,111500.0,16.2617,16.3047,16.2563,16.3047,111500.0
2006-02-15 14:30:00,30.31,30.34,30.3,30.31,106600.0,16.2994,16.3155,16.294,16.2994,106600.0
2006-02-15 14:40:00,30.32,30.32,30.27,30.3,114900.0,16.3047,16.3047,16.2778,16.294,114900.0
2006-02-15 14:50:00,30.3,30.33,30.25,30.3,110900.0,16.294,16.3101,16.2671,16.294,110900.0
2006-02-15 15:00:00,30.29,30.3,30.24,30.29,76500.0,16.2886,16.294,16.2617,16.2886,76500.0
2006-02-15 15:10:00,30.28,30.29,30.26,30.28,66700.0,16.2832,16.2886,16.2725,16.2832,66700.0
2006-02-15 15:20:00,30.29,30.34,30.27,30.29,95000.0,16.2886,16.3155,16.2778,16.2886,95000.0
2006-02-15 15:30:00,30.29,30.35,30.29,30.34,106300.0,16.2886,16.3209,16.2886,16.3155,106300.0
2006-02-15 15:40:00,30.34,30.35,30.31,30.31,115900.0,16.3155,16.3209,16.2994,16.2994,115900.0
2006-02-15 15:50:00,30.31,30.33,30.3,30.32,168000.0,16.2994,16.3101,16.294,16.3047,168000.0
2006-02-16 09:30:00,30.18,30.23,30.14,30.15,236600.0,16.2295,16.2563,16.2079,16.2133,236600.0
2006-02-16 09:40:00,30.16,30.23,30.15,30.17,180700.0,16.2187,16.2563,16.2133,16.2241,180700.0
2006-02-16 09:50:00,30.18,30.24,30.17,30.17,93300.0,16.2295,16.2617,16.2241,16.2241,93300.0
2006-02-16 10:00:00,30.18,30.25,30.15,30.25,107700.0,16.2295,16.2671,16.2133,16.2671,107700.0
2006-02-16 10:10:00,30.25,30.28,30.2,30.21,103900.0,16.2671,16.2832,16.2402,16.2456,103900.0
2006-02-16 10:20:00,30.23,30.27,30.2,30.27,58800.0,16.2563,16.2778,16.2402,16.2778,58800.0
2006-02-16 10:30:00,30.27,30.27,30.2,30.22,121100.0,16.2778,16.2778,16.2402,16.251,121100.0
2006-02-16 10:40:00,30.23,30.23,30.2,30.21,147200.0,16.2563,16.2563,16.2402,16.2456,147200.0
2006-02-16 10:50:00,30.22,30.29,30.22,30.25,277700.0,16.251,16.2886,16.251,16.2671,277700.0
2006-02-16 11:00:00,30.25,30.25,30.21,30.21,64800.0,16.2671,16.2671,16.2456,16.2456,64800.0
2006-02-16 11:10:00,30.22,30.22,30.18,30.18,117800.0,16.251,16.251,16.2295,16.2295,117800.0
2006-02-16 11:20:00,30.18,30.24,30.18,30.22,132100.0,16.2295,16.2617,16.2295,16.251,132100.0
2006-02-16 11:30:00,30.23,30.24,30.21,30.22,279000.0,16.2563,16.2617,16.2456,16.251,279000.0
2006-02-16 11:40:00,30.23,30.24,30.17,30.23,468400.0,16.2563,16.2617,16.2241,16.2563,468400.0
2006-02-16 11:50:00,30.23,30.26,30.23,30.25,182200.0,16.2563,16.2725,16.2563,16.2671,182200.0
2006-02-16 12:00:00,30.25,30.29,30.25,30.28,74000.0,16.2671,16.2886,16.2671,16.2832,74000.0
2006-02-16 12:10:00,30.28,30.29,30.27,30.27,100400.0,16.2832,16.2886,16.2778,16.2778,100400.0
2006-02-16 12:20:00,30.27,30.3,30.27,30.29,65100.0,16.2778,16.294,16.2778,16.2886,65100.0
2006-02-16 12:30:00,30.29,30.35,30.29,30.34,225100.0,16.2886,16.3209,16.2886,16.3155,225100.0
2006-02-16 12:40:00,30.34,30.34,30.31,30.33,28600.0,16.3155,16.3155,16.2994,16.3101,28600.0
2006-02-16 12:50:00,30.32,30.33,30.31,30.32,36600.0,16.3047,16.3101,16.2994,16.3047,36600.0
2006-02-16 13:00:00,30.33,30.34,30.3,30.32,32100.0,16.3101,16.3155,16.294,16.3047,32100.0
2006-02-16 13:10:00,30.33,30.34,30.3,30.34,232500.0,16.3101,16.3155,16.294,16.3155,232500.0
2006-02-16 13:20:00,30.34,30.35,30.32,30.33,58400.0,16.3155,16.3209,16.3047,16.3101,58400.0
2006-02-16 13:30:00,30.33,30.38,30.33,30.33,252500.0,16.3101,16.337,16.3101,16.3101,252500.0
2006-02-16 13:40:00,30.34,30.35,30.31,30.32,64300.0,16.3155,16.3209,16.2994,16.3047,64300.0
2006-02-16 13:50:00,30.33,30.35,30.29,30.35,102500.0,16.3101,16.3209,16.2886,16.3209,102500.0
2006-02-16 14:00:00,30.35,30.38,30.34,30.37,88700.0,16.3209,16.337,16.3155,16.3316,88700.0
2006-02-16 14:10:00,30.37,30.37,30.34,30.35,72600.0,16.3316,16.3316,16.3155,16.3209,72600.0
2006-02-16 14:20:00,30.35,30.37,30.34,30.35,81800.0,16.3209,16.3316,16.3155,16.3209,81800.0
2006-02-16 14:30:00,30.35,30.36,30.34,30.35,124800.0,16.3209,16.3262,16.3155,16.3209,124800.0
2006-02-16 14:40:00,30.35,30.4,30.34,30.39,94800.0,16.3209,16.3478,16.3155,16.3424,94800.0
2006-02-16 14:50:00,30.4,30.42,30.36,30.41,88200.0,16.3478,16.3585,16.3262,16.3531,88200.0
2006-02-16 15:00:00,30.42,30.44,30.38,30.42,113300.0,16.3585,16.3693,16.337,16.3585,113300.0
2006-02-16 15:10:00,30.42,30.44,30.4,30.43,77000.0,16.3585,16.3693,16.3478,16.3639,77000.0
2006-02-16 15:20:00,30.44,30.46,30.41,30.42,99500.0,16.3693,16.38,16.3531,16.3585,99500.0
2006-02-16 15:30:00,30.42,30.48,30.4,30.41,119100.0,16.3585,16.3908,16.3478,16.3531,119100.0
2006-02-16 15:40:00,30.41,30.47,30.4,30.45,229700.0,16.3531,16.3854,16.3478,16.3746,229700.0
2006-02-16 15:50:00,30.44,30.46,30.43,30.45,169300.0,16.3693,16.38,16.3639,16.3746,169300.0
2006-02-17 09:30:00,30.31,30.5,30.31,30.49,904700.0,16.2994,16.4015,16.2994,16.3962,904700.0
2006-02-17 09:40:00,30.5,30.52,30.43,30.51,300500.0,16.4015,16.4123,16.3639,16.4069,300500.0
2006-02-17 09:50:00,30.51,30.53,30.48,30.49,121700.0,16.4069,16.4177,16.3908,16.3962,121700.0
2006-02-17 10:00:00,30.48,30.51,30.47,30.5,112800.0,16.3908,16.4069,16.3854,16.4015,112800.0
2006-02-17 10:10:00,30.5,30.5,30.42,30.47,62400.0,16.4015,16.4015,16.3585,16.3854,62400.0
2006-02-17 10:20:00,30.47,30.49,30.39,30.42,104200.0,16.3854,16.3962,16.3424,16.3585,104200.0
2006-02-17 10:30:00,30.42,30.48,30.42,30.45,125700.0,16.3585,16.3908,16.3585,16.3746,125700.0
2006-02-17 10:40:00,30.45,30.5,30.44,30.46,110500.0,16.3746,16.4015,16.3693,16.38,110500.0
2006-02-17 10:50:00,30.46,30.46,30.39,30.41,91200.0,16.38,16.38,16.3424,16.3531,91200.0
2006-02-17 11:00:00,30.41,30.45,30.4,30.44,92100.0,16.3531,16.3746,16.3478,16.3693,92100.0
2006-02-17 11:10:00,30.44,30.48,30.41,30.43,118800.0,16.3693,16.3908,16.3531,16.3639,118800.0
2006-02-17 11:20:00,30.44,30.45,30.39,30.44,46300.0,16.3693,16.3746,16.3424,16.3693,46300.0
2006-02-17 11:30:00,30.45,30.48,30.44,30.48,28100.0,16.3746,16.3908,16.3693,16.3908,28100.0
2006-02-17 11:40:00,30.47,30.48,30.45,30.47,51700.0,16.3854,16.3908,16.3746,16.3854,51700.0
2006-02-17 11:50:00,30.47,30.5,30.46,30.5,91800.0,16.3854,16.4015,16.38,16.4015,91800.0
2006-02-17 12:00:00,30.5,30.5,30.43,30.49,66400.0,16.4015,16.4015,16.3639,16.3962,66400.0
2006-02-17 12:10:00,30.49,30.5,30.47,30.48,29700.0,16.3962,16.4015,16.3854,16.3908,29700.0
2006-02-17 12:20:00,30.48,30.49,30.45,30.48,42300.0,16.3908,16.3962,16.3746,16.3908,42300.0
2006-02-17 12:30:00,30.47,30.48,30.42,30.43,85400.0,16.3854,16.3908,16.3585,16.3639,85400.0
2006-02-17 12:40:00,30.43,30.44,30.4,30.44,37300.0,16.3639,16.3693,16.3478,16.3693,37300.0
2006-02-17 12:50:00,30.44,30.46,30.44,30.46,54400.0,16.3693,16.38,16.3693,16.38,54400.0
2006-02-17 13:00:00,30.46,30.48,30.43,30.44,46100.0,16.38,16.3908,16.3639,16.3693,46100.0
2006-02-17 13:10:00,30.45,30.47,30.43,30.46,47900.0,16.3746,16.3854,16.3639,16.38,47900.0
2006-02-17 13:20:00,30.45,30.46,30.43,30.45,43000.0,16.3746,16.38,16.3639,16.3746,43000.0
2006-02-17 13:30:00,30.45,30.47,30.44,30.47,32300.0,16.3746,16.3854,16.3693,16.3854,32300.0
2006-02-17 13:40:00,30.47,30.48,30.44,30.46,57000.0,16.3854,16.3908,16.3693,16.38,57000.0
2006-02-17 13:50:00,30.46,30.47,30.45,30.46,32900.0,16.38,16.3854,16.3746,16.38,32900.0
2006-02-17 14:00:00,30.46,30.46,30.43,30.45,49600.0,16.38,16.38,16.3639,16.3746,49600.0
2006-02-17 14:10:00,30.45,30.46,30.44,30.46,58100.0,16.3746,16.38,16.3693,16.38,58100.0
2006-02-17 14:20:00,30.46,30.47,30.43,30.46,39000.0,16.38,16.3854,16.3639,16.38,39000.0
2006-02-17 14:30:00,30.47,30.47,30.43,30.47,38300.0,16.3854,16.3854,16.3639,16.3854,38300.0
2006-02-17 14:40:00,30.46,30.47,30.45,30.46,44400.0,16.38,16.3854,16.3746,16.38,44400.0
2006-02-17 14:50:00,30.46,30.47,30.44,30.47,61600.0,16.38,16.3854,16.3693,16.3854,61600.0
2006-02-17 15:00:00,30.46,30.47,30.43,30.45,50000.0,16.38,16.3854,16.3639,16.3746,50000.0
2006-02-17 15:10:00,30.45,30.46,30.4,30.43,86100.0,16.3746,16.38,16.3478,16.3639,86100.0
2006-02-17 15:20:00,30.43,30.45,30.42,30.44,103400.0,16.3639,16.3746,16.3585,16.3693,103400.0
2006-02-17 15:30:00,30.45,30.46,30.42,30.44,126600.0,16.3746,16.38,16.3585,16.3693,126600.0
2006-02-17 15:40:00,30.44,30.47,30.44,30.47,53600.0,16.3693,16.3854,16.3693,16.3854,53600.0
2006-02-17 15:50:00,30.47,30.47,30.45,30.46,95800.0,16.3854,16.3854,16.3746,16.38,95800.0
2006-02-21 09:30:00,30.47,30.5,30.45,30.47,158000.0,16.3854,16.4015,16.3746,16.3854,158000.0
2006-02-21 09:40:00,30.46,30.5,30.46,30.49,147600.0,16.38,16.4015,16.38,16.3962,147600.0
2006-02-21 09:50:00,30.5,30.55,30.48,30.48,163100.0,16.4015,16.4284,16.3908,16.3908,163100.0
2006-02-21 10:00:00,30.48,30.5,30.44,30.48,122500.0,16.3908,16.4015,16.3693,16.3908,122500.0
2006-02-21 10:10:00,30.48,30.49,30.41,30.43,90700.0,16.3908,16.3962,16.3531,16.3639,90700.0
2006-02-21 10:20:00,30.43,30.46,30.38,30.43,109000.0,16.3639,16.38,16.337,16.3639,109000.0
2006-02-21 10:30:00,30.42,30.45,30.42,30.45,86600.0,16.3585,16.3746,16.3585,16.3746,86600.0
2006-02-21 10:40:00,30.46,30.5,30.46,30.47,69400.0,16.38,16.4015,16.38,16.3854,69400.0
2006-02-21 10:50:00,30.47,30.5,30.47,30.48,67400.0,16.3854,16.4015,16.3854,16.3908,67400.0
2006-02-21 11:00:00,30.47,30.49,30.45,30.47,52800.0,16.3854,16.3962,16.3746,16.3854,52800.0
2006-02-21 11:10:00,30.47,30.48,30.45,30.47,42600.0,16.3854,16.3908,16.3746,16.3854,42600.0
2006-02-21 11:20:00,30.47,30.49,30.46,30.48,110200.0,16.3854,16.3962,16.38,16.3908,110200.0
2006-02-21 11:30:00,30.47,30.48,30.42,30.44,84400.0,16.3854,16.3908,16.3585,16.3693,84400.0
2006-02-21 11:40:00,30.43,30.44,30.36,30.37,152400.0,16.3639,16.3693,16.3262,16.3316,152400.0
2006-02-21 11:50:00,30.37,30.37,30.33,30.35,75300.0,16.3316,16.3316,16.3101,16.3209,75300.0
2006-02-21 12:00:00,30.34,30.36,30.33,30.34,72800.0,16.3155,16.3262,16.3101,16.3155,72800.0
2006-02-21 12:10:00,30.34,30.35,30.31,30.34,34000.0,16.3155,16.3209,16.2994,16.3155,34000.0
2006-02-21 12:20:00,30.33,30.34,30.28,30.3,53100.0,16.3101,16.3155,16.2832,16.294,53100.0
2006-02-21 12:30:00,30.3,30.33,30.27,30.32,49900.0,16.294,16.3101,16.2778,16.3047,49900.0
2006-02-21 12:40:00,30.32,30.35,30.31,30.35,25800.0,16.3047,16.3209,16.2994,16.3209,25800.0
2006-02-21 12:50:00,30.35,30.35,30.31,30.32,35200.0,16.3209,16.3209,16.2994,16.3047,35200.0
2006-02-21 13:00:00,30.33,30.34,30.3,30.34,36300.0,16.3101,16.3155,16.294,16.3155,36300.0
2006-02-21 13:10:00,30.34,30.35,30.33,30.33,23200.0,16.3155,16.3209,16.3101,16.3101,23200.0
2006-02-21 13:20:00,30.34,30.38,30.33,30.37,143000.0,16.3155,16.337,16.3101,16.3316,143000.0
2006-02-21 13:30:00,30.37,30.4,30.34,30.37,93000.0,16.3316,16.3478,16.3155,16.3316,93000.0
2006-02-21 13:40:00,30.38,30.38,30.34,30.36,43100.0,16.337,16.337,16.3155,16.3262,43100.0
2006-02-21 13:50:00,30.36,30.37,30.32,30.34,60500.0,16.3262,16.3316,16.3047,16.3155,60500.0
2006-02-21 14:00:00,30.33,30.38,30.28,30.3,136400.0,16.3101,16.337,16.2832,16.294,136400.0
2006-02-21 14:10:00,30.3,30.33,30.25,30.31,81500.0,16.294,16.3101,16.2671,16.2994,81500.0
2006-02-21 14:20:00,30.3,30.3,30.22,30.24,83800.0,16.294,16.294,16.251,16.2617,83800.0
2006-02-21 14:30:00,30.25,30.27,30.18,30.21,112700.0,16.2671,16.2778,16.2295,16.2456,112700.0
2006-02-21 14:40:00,30.21,30.27,30.17,30.27,140200.0,16.2456,16.2778,16.2241,16.2778,140200.0
2006-02-21 14:50:00,30.27,30.27,30.19,30.22,113000.0,16.2778,16.2778,16.2348,16.251,113000.0
2006-02-21 15:00:00,30.21,30.22,30.17,30.19,89100.0,16.2456,16.251,16.2241,16.2348,89100.0
2006-02-21 15:10:00,30.18,30.21,30.18,30.19,124900.0,16.2295,16.2456,16.2295,16.2348,124900.0
2006-02-21 15:20:00,30.2,30.23,30.18,30.22,153100.0,16.2402,16.2563,16.2295,16.251,153100.0
2006-02-21 15:30:00,30.22,30.24,30.22,30.24,106400.0,16.251,16.2617,16.251,16.2617,106400.0
2006-02-21 15:40:00,30.23,30.27,30.21,30.24,133100.0,16.2563,16.2778,16.2456,16.2617,133100.0
2006-02-21 15:50:00,30.24,30.26,30.23,30.24,125100.0,16.2617,16.2725,16.2563,16.2617,125100.0
2006-02-22 09:30:00,30.25,30.35,30.23,30.32,227600.0,16.2671,16.3209,16.2563,16.3047,227600.0
2006-02-22 09:40:00,30.33,30.44,30.33,30.4,250700.0,16.3101,16.3693,16.3101,16.3478,250700.0
2006-02-22 09:50:00,30.39,30.43,30.35,30.4,219900.0,16.3424,16.3639,16.3209,16.3478,219900.0
2006-02-22 10:00:00,30.4,30.5,30.37,30.47,230400.0,16.3478,16.4015,16.3316,16.3854,230400.0
2006-02-22 10:10:00,30.46,30.57,30.46,30.56,207200.0,16.38,16.4392,16.38,16.4338,207200.0
2006-02-22 10:20:00,30.57,30.64,30.57,30.61,144700.0,16.4392,16.4768,16.4392,16.4607,144700.0
2006-02-22 10:30:00,30.61,30.63,30.57,30.62,70500.0,16.4607,16.4714,16.4392,16.4661,70500.0
2006-02-22 10:40:00,30.62,30.65,30.61,30.64,69700.0,16.4661,16.4822,16.4607,16.4768,69700.0
2006-02-22 10:50:00,30.63,30.68,30.63,30.66,171000.0,16.4714,16.4983,16.4714,16.4876,171000.0
2006-02-22 11:00:00,30.67,30.73,30.67,30.72,225300.0,16.493,16.5252,16.493,16.5198,225300.0
2006-02-22 11:10:00,30.74,30.75,30.71,30.73,164000.0,16.5306,16.536,16.5145,16.5252,164000.0
2006-02-22 11:20:00,30.74,30.82,30.71,30.8,273300.0,16.5306,16.5736,16.5145,16.5629,273300.0
2006-02-22 11:30:00,30.8,30.84,30.78,30.82,174400.0,16.5629,16.5844,16.5521,16.5736,174400.0
2006-02-22 11:40:00,30.83,30.86,30.78,30.86,138400.0,16.579,16.5951,16.5521,16.5951,138400.0
2006-02-22 11:50:00,30.86,30.87,30.83,30.87,78200.0,16.5951,16.6005,16.579,16.6005,78200.0
2006-02-22 12:00:00,30.87,30.89,30.86,30.88,100300.0,16.6005,16.6113,16.5951,16.6059,100300.0
2006-02-22 12:10:00,30.88,30.9,30.84,30.9,120600.0,16.6059,16.6166,16.5844,16.6166,120600.0
2006-02-22 12:20:00,30.89,30.91,30.83,30.9,146600.0,16.6113,16.622,16.579,16.6166,146600.0
2006-02-22 12:30:00,30.9,30.91,30.88,30.89,107400.0,16.6166,16.622,16.6059,16.6113,107400.0
2006-02-22 12:40:00,30.88,30.94,30.87,30.89,147000.0,16.6059,16.6381,16.6005,16.6113,147000.0
2006-02-22 12:50:00,30.89,30.9,30.87,30.88,36200.0,16.6113,16.6166,16.6005,16.6059,36200.0
2006-02-22 13:00:00,30.88,30.91,30.86,30.91,59100.0,16.6059,16.622,16.5951,16.622,59100.0
2006-02-22 13:10:00,30.91,30.95,30.89,30.94,114500.0,16.622,16.6435,16.6113,16.6381,114500.0
2006-02-22 13:20:00,30.95,30.98,30.93,30.97,124600.0,16.6435,16.6597,16.6328,16.6543,124600.0
2006-02-22 13:30:00,30.97,30.98,30.92,30.93,137600.0,16.6543,16.6597,16.6274,16.6328,137600.0
2006-02-22 13:40:00,30.93,30.93,30.88,30.9,94000.0,16.6328,16.6328,16.6059,16.6166,94000.0
2006-02-22 13:50:00,30.89,30.94,30.89,30.93,124400.0,16.6113,16.6381,16.6113,16.6328,124400.0
2006-02-22 14:00:00,30.93,30.93,30.87,30.89,92700.0,16.6328,16.6328,16.6005,16.6113,92700.0
2006-02-22 14:10:00,30.89,30.96,30.89,30.96,87700.0,16.6113,16.6489,16.6113,16.6489,87700.0
2006-02-22 14:20:00,30.96,30.98,30.93,30.93,56500.0,16.6489,16.6597,16.6328,16.6328,56500.0
2006-02-22 14:30:00,30.94,30.94,30.89,30.89,126300.0,16.6381,16.6381,16.6113,16.6113,126300.0
2006-02-22 14:40:00,30.91,30.92,30.87,30.9,164600.0,16.622,16.6274,16.6005,16.6166,164600.0
2006-02-22 14:50:00,30.9,30.93,30.86,30.9,179100.0,16.6166,16.6328,16.5951,16.6166,179100.0
2006-02-22 15:00:00,30.89,30.92,30.86,30.87,232400.0,16.6113,16.6274,16.5951,16.6005,232400.0
2006-02-22 15:10:00,30.86,30.86,30.78,30.82,177200.0,16.5951,16.5951,16.5521,16.5736,177200.0
2006-02-22 15:20:00,30.81,30.85,30.8,30.82,125000.0,16.5682,16.5897,16.5629,16.5736,125000.0
2006-02-22 15:30:00,30.83,30.85,30.81,30.81,244500.0,16.579,16.5897,16.5682,16.5682,244500.0
2006-02-22 15:40:00,30.82,30.87,30.81,30.84,211800.0,16.5736,16.6005,16.5682,16.5844,211800.0
2006-02-22 15:50:00,30.84,30.84,30.79,30.79,315200.0,16.5844,16.5844,16.5575,16.5575,315200.0
2006-02-23 09:30:00,30.83,30.83,30.75,30.78,154800.0,16.579,16.579,16.536,16.5521,154800.0
2006-02-23 09:40:00,30.79,30.82,30.6,30.6,212800.0,16.5575,16.5736,16.4553,16.4553,212800.0
2006-02-23 09:50:00,30.61,30.65,30.56,30.61,131700.0,16.4607,16.4822,16.4338,16.4607,131700.0
2006-02-23 10:00:00,30.61,30.65,30.58,30.65,98400.0,16.4607,16.4822,16.4446,16.4822,98400.0
2006-02-23 10:10:00,30.65,30.7,30.64,30.68,72100.0,16.4822,16.5091,16.4768,16.4983,72100.0
2006-02-23 10:20:00,30.69,30.73,30.67,30.71,78200.0,16.5037,16.5252,16.493,16.5145,78200.0
2006-02-23 10:30:00,30.72,30.75,30.68,30.72,51200.0,16.5198,16.536,16.4983,16.5198,51200.0
2006-02-23 10:40:00,30.72,30.74,30.67,30.71,45200.0,16.5198,16.5306,16.493,16.5145,45200.0
2006-02-23 10:50:00,30.71,30.72,30.67,30.68,35400.0,16.5145,16.5198,16.493,16.4983,35400.0
2006-02-23 11:00:00,30.67,30.71,30.67,30.71,29200.0,16.493,16.5145,16.493,16.5145,29200.0
2006-02-23 11:10:00,30.7,30.76,30.68,30.73,47400.0,16.5091,16.5414,16.4983,16.5252,47400.0
2006-02-23 11:20:00,30.74,30.8,30.71,30.78,47200.0,16.5306,16.5629,16.5145,16.5521,47200.0
2006-02-23 11:30:00,30.78,30.78,30.74,30.76,37900.0,16.5521,16.5521,16.5306,16.5414,37900.0
2006-02-23 11:40:00,30.75,30.77,30.72,30.72,53700.0,16.536,16.5467,16.5198,16.5198,53700.0
2006-02-23 11:50:00,30.74,30.77,30.72,30.73,58800.0,16.5306,16.5467,16.5198,16.5252,58800.0
2006-02-23 12:00:00,30.72,30.76,30.72,30.75,62000.0,16.5198,16.5414,16.5198,16.536,62000.0
2006-02-23 12:10:00,30.75,30.77,30.74,30.75,65900.0,16.536,16.5467,16.5306,16.536,65900.0
2006-02-23 12:20:00,30.74,30.77,30.73,30.76,47200.0,16.5306,16.5467,16.5252,16.5414,47200.0
2006-02-23 12:30:00,30.76,30.89,30.75,30.87,78800.0,16.5414,16.6113,16.536,16.6005,78800.0
2006-02-23 12:40:00,30.89,30.99,30.88,30.99,151300.0,16.6113,16.665,16.6059,16.665,151300.0
2006-02-23 12:50:00,30.98,31.0,30.97,30.98,121300.0,16.6597,16.6704,16.6543,16.6597,121300.0
2006-02-23 13:00:00,30.98,30.98,30.95,30.96,54500.0,16.6597,16.6597,16.6435,16.6489,54500.0
2006-02-23 13:10:00,30.96,30.97,30.93,30.94,62200.0,16.6489,16.6543,16.6328,16.6381,62200.0
2006-02-23 13:20:00,30.94,30.97,30.94,30.95,65500.0,16.6381,16.6543,16.6381,16.6435,65500.0
2006-02-23 13:30:00,30.96,30.96,30.87,30.89,40300.0,16.6489,16.6489,16.6005,16.6113,40300.0
2006-02-23 13:40:00,30.89,30.91,30.86,30.9,22800.0,16.6113,16.622,16.5951,16.6166,22800.0
2006-02-23 13:50:00,30.9,30.91,30.86,30.87,43100.0,16.6166,16.622,16.5951,16.6005,43100.0
2006-02-23 14:00:00,30.87,30.91,30.86,30.88,59300.0,16.6005,16.622,16.5951,16.6059,59300.0
2006-02-23 14:10:00,30.88,30.9,30.86,30.89,115800.0,16.6059,16.6166,16.5951,16.6113,115800.0
2006-02-23 14:20:00,30.89,30.93,30.87,30.93,150600.0,16.6113,16.6328,16.6005,16.6328,150600.0
2006-02-23 14:30:00,30.93,30.95,30.9,30.93,135400.0,16.6328,16.6435,16.6166,16.6328,135400.0
2006-02-23 14:40:00,30.93,30.98,30.93,30.97,90600.0,16.6328,16.6597,16.6328,16.6543,90600.0
2006-02-23 14:50:00,30.97,31.0,30.94,30.97,143800.0,16.6543,16.6704,16.6381,16.6543,143800.0
2006-02-23 15:00:00,30.97,30.99,30.95,30.96,129500.0,16.6543,16.665,16.6435,16.6489,129500.0
2006-02-23 15:10:00,30.97,30.97,30.94,30.97,112700.0,16.6543,16.6543,16.6381,16.6543,112700.0
2006-02-23 15:20:00,30.97,31.0,30.97,30.99,87200.0,16.6543,16.6704,16.6543,16.665,87200.0
2006-02-23 15:30:00,30.99,31.0,30.96,30.97,124900.0,16.665,16.6704,16.6489,16.6543,124900.0
2006-02-23 15:40:00,30.97,30.97,30.94,30.95,233600.0,16.6543,16.6543,16.6381,16.6435,233600.0
2006-02-23 15:50:00,30.95,30.96,30.91,30.92,201700.0,16.6435,16.6489,16.622,16.6274,201700.0
2006-02-24 09:30:00,30.89,30.93,30.87,30.92,130200.0,16.6113,16.6328,16.6005,16.6274,130200.0
2006-02-24 09:40:00,30.92,30.98,30.91,30.98,120600.0,16.6274,16.6597,16.622,16.6597,120600.0
2006-02-24 09:50:00,30.97,30.98,30.93,30.95,57000.0,16.6543,16.6597,16.6328,16.6435,57000.0
2006-02-24 10:00:00,30.95,31.0,30.95,30.98,91500.0,16.6435,16.6704,16.6435,16.6597,91500.0
2006-02-24 10:10:00,30.98,31.0,30.97,30.98,106500.0,16.6597,16.6704,16.6543,16.6597,106500.0
2006-02-24 10:20:00,30.98,31.0,30.96,30.97,114900.0,16.6597,16.6704,16.6489,16.6543,114900.0
2006-02-24 10:30:00,30.96,30.99,30.94,30.96,146100.0,16.6489,16.665,16.6381,16.6489,146100.0
2006-02-24 10:40:00,30.96,30.99,30.94,30.94,95200.0,16.6489,16.665,16.6381,16.6381,95200.0
2006-02-24 10:50:00,30.94,30.94,30.9,30.93,86200.0,16.6381,16.6381,16.6166,16.6328,86200.0
2006-02-24 11:00:00,30.93,30.97,30.92,30.93,42400.0,16.6328,16.6543,16.6274,16.6328,42400.0
2006-02-24 11:10:00,30.93,30.95,30.92,30.95,98800.0,16.6328,16.6435,16.6274,16.6435,98800.0
2006-02-24 11:20:00,30.95,30.96,30.93,30.94,58200.0,16.6435,16.6489,16.6328,16.6381,58200.0
2006-02-24 11:30:00,30.94,30.95,30.92,30.95,86600.0,16.6381,16.6435,16.6274,16.6435,86600.0
2006-02-24 11:40:00,30.94,30.96,30.91,30.93,50700.0,16.6381,16.6489,16.622,16.6328,50700.0
2006-02-24 11:50:00,30.93,30.94,30.93,30.93,15000.0,16.6328,16.6381,16.6328,16.6328,15000.0
2006-02-24 12:00:00,30.93,30.96,30.92,30.95,45400.0,16.6328,16.6489,16.6274,16.6435,45400.0
2006-02-24 12:10:00,30.96,30.96,30.95,30.96,72400.0,16.6489,16.6489,16.6435,16.6489,72400.0
2006-02-24 12:20:00,30.96,30.96,30.94,30.96,47000.0,16.6489,16.6489,16.6381,16.6489,47000.0
2006-02-24 12:30:00,30.96,30.97,30.95,30.96,42800.0,16.6489,16.6543,16.6435,16.6489,42800.0
2006-02-24 12:40:00,30.96,30.97,30.95,30.97,42100.0,16.6489,16.6543,16.6435,16.6543,42100.0
2006-02-24 12:50:00,30.97,30.97,30.95,30.95,20300.0,16.6543,16.6543,16.6435,16.6435,20300.0
2006-02-24 13:00:00,30.95,30.95,30.92,30.94,119300.0,16.6435,16.6435,16.6274,16.6381,119300.0
2006-02-24 13:10:00,30.93,30.94,30.93,30.94,58900.0,16.6328,16.6381,16.6328,16.6381,58900.0
2006-02-24 13:20:00,30.94,30.94,30.91,30.91,82700.0,16.6381,16.6381,16.622,16.622,82700.0
2006-02-24 13:30:00,30.92,30.93,30.9,30.93,33600.0,16.6274,16.6328,16.6166,16.6328,33600.0
2006-02-24 13:40:00,30.92,30.93,30.9,30.92,71300.0,16.6274,16.6328,16.6166,16.6274,71300.0
2006-02-24 13:50:00,30.93,30.93,30.9,30.93,41700.0,16.6328,16.6328,16.6166,16.6328,41700.0
2006-02-24 14:00:00,30.93,30.94,30.91,30.94,39000.0,16.6328,16.6381,16.622,16.6381,39000.0
2006-02-24 14:10:00,30.94,30.94,30.92,30.94,26900.0,16.6381,16.6381,16.6274,16.6381,26900.0
2006-02-24 14:20:00,30.94,30.94,30.93,30.93,31100.0,16.6381,16.6381,16.6328,16.6328,31100.0
2006-02-24 14:30:00,30.93,30.95,30.92,30.94,58100.0,16.6328,16.6435,16.6274,16.6381,58100.0
2006-02-24 14:40:00,30.94,30.95,30.93,30.93,40400.0,16.6381,16.6435,16.6328,16.6328,40400.0
2006-02-24 14:50:00,30.94,30.97,30.93,30.97,54800.0,16.6381,16.6543,16.6328,16.6543,54800.0
2006-02-24 15:00:00,30.96,30.98,30.95,30.97,38100.0,16.6489,16.6597,16.6435,16.6543,38100.0
2006-02-24 15:10:00,30.96,30.98,30.95,30.96,68800.0,16.6489,16.6597,16.6435,16.6489,68800.0
2006-02-24 15:20:00,30.96,30.98,30.95,30.98,58700.0,16.6489,16.6597,16.6435,16.6597,58700.0
2006-02-24 15:30:00,30.97,30.98,30.96,30.96,82400.0,16.6543,16.6597,16.6489,16.6489,82400.0
2006-02-24 15:40:00,30.97,30.97,30.93,30.95,102600.0,16.6543,16.6543,16.6328,16.6435,102600.0
2006-02-24 15:50:00,30.96,30.98,30.94,30.95,107500.0,16.6489,16.6597,16.6381,16.6435,107500.0
2006-02-27 09:30:00,30.89,30.97,30.89,30.95,300300.0,16.6113,16.6543,16.6113,16.6435,300300.0
2006-02-27 09:40:00,30.94,30.99,30.94,30.96,84900.0,16.6381,16.665,16.6381,16.6489,84900.0
2006-02-27 09:50:00,30.95,31.09,30.93,31.04,919600.0,16.6435,16.7188,16.6328,16.6919,919600.0
2006-02-27 10:00:00,31.04,31.12,31.04,31.07,188800.0,16.6919,16.7349,16.6919,16.7081,188800.0
2006-02-27 10:10:00,31.07,31.09,31.0,31.07,185400.0,16.7081,16.7188,16.6704,16.7081,185400.0
2006-02-27 10:20:00,31.07,31.16,31.07,31.14,142600.0,16.7081,16.7565,16.7081,16.7457,142600.0
2006-02-27 10:30:00,31.14,31.15,31.09,31.12,84300.0,16.7457,16.7511,16.7188,16.7349,84300.0
2006-02-27 10:40:00,31.12,31.12,31.08,31.08,134100.0,16.7349,16.7349,16.7134,16.7134,134100.0
2006-02-27 10:50:00,31.1,31.11,31.08,31.09,99600.0,16.7242,16.7296,16.7134,16.7188,99600.0
2006-02-27 11:00:00,31.09,31.14,31.08,31.13,162500.0,16.7188,16.7457,16.7134,16.7403,162500.0
2006-02-27 11:10:00,31.12,31.15,31.1,31.15,132700.0,16.7349,16.7511,16.7242,16.7511,132700.0
2006-02-27 11:20:00,31.15,31.15,31.13,31.14,100700.0,16.7511,16.7511,16.7403,16.7457,100700.0
2006-02-27 11:30:00,31.14,31.2,31.13,31.15,180700.0,16.7457,16.778,16.7403,16.7511,180700.0
2006-02-27 11:40:00,31.15,31.17,31.14,31.17,80200.0,16.7511,16.7618,16.7457,16.7618,80200.0
2006-02-27 11:50:00,31.17,31.2,31.16,31.19,102300.0,16.7618,16.778,16.7565,16.7726,102300.0
2006-02-27 12:00:00,31.19,31.21,31.17,31.19,99000.0,16.7726,16.7833,16.7618,16.7726,99000.0
2006-02-27 12:10:00,31.19,31.2,31.15,31.18,45400.0,16.7726,16.778,16.7511,16.7672,45400.0
2006-02-27 12:20:00,31.19,31.24,31.18,31.24,134100.0,16.7726,16.7995,16.7672,16.7995,134100.0
2006-02-27 12:30:00,31.24,31.27,31.23,31.26,234200.0,16.7995,16.8156,16.7941,16.8102,234200.0
2006-02-27 12:40:00,31.26,31.27,31.24,31.24,69300.0,16.8102,16.8156,16.7995,16.7995,69300.0
2006-02-27 12:50:00,31.24,31.27,31.24,31.25,36000.0,16.7995,16.8156,16.7995,16.8049,36000.0
2006-02-27 13:00:00,31.26,31.26,31.22,31.22,54400.0,16.8102,16.8102,16.7887,16.7887,54400.0
2006-02-27 13:10:00,31.22,31.23,31.2,31.2,53500.0,16.7887,16.7941,16.778,16.778,53500.0
2006-02-27 13:20:00,31.21,31.23,31.2,31.2,23500.0,16.7833,16.7941,16.778,16.778,23500.0
2006-02-27 13:30:00,31.2,31.24,31.2,31.24,44900.0,16.778,16.7995,16.778,16.7995,44900.0
2006-02-27 13:40:00,31.24,31.25,31.23,31.24,69700.0,16.7995,16.8049,16.7941,16.7995,69700.0
2006-02-27 13:50:00,31.24,31.25,31.23,31.23,24400.0,16.7995,16.8049,16.7941,16.7941,24400.0
2006-02-27 14:00:00,31.24,31.24,31.21,31.22,112600.0,16.7995,16.7995,16.7833,16.7887,112600.0
2006-02-27 14:10:00,31.22,31.22,31.15,31.18,67100.0,16.7887,16.7887,16.7511,16.7672,67100.0
2006-02-27 14:20:00,31.18,31.2,31.15,31.16,83700.0,16.7672,16.778,16.7511,16.7565,83700.0
2006-02-27 14:30:00,31.16,31.2,31.16,31.16,65400.0,16.7565,16.778,16.7565,16.7565,65400.0
2006-02-27 14:40:00,31.17,31.18,31.14,31.15,63900.0,16.7618,16.7672,16.7457,16.7511,63900.0
2006-02-27 14:50:00,31.15,31.18,31.14,31.17,52100.0,16.7511,16.7672,16.7457,16.7618,52100.0
2006-02-27 15:00:00,31.18,31.19,31.17,31.18,84800.0,16.7672,16.7726,16.7618,16.7672,84800.0
2006-02-27 15:10:00,31.19,31.21,31.17,31.18,69300.0,16.7726,16.7833,16.7618,16.7672,69300.0
2006-02-27 15:20:00,31.17,31.19,31.16,31.17,60100.0,16.7618,16.7726,16.7565,16.7618,60100.0
2006-02-27 15:30:00,31.18,31.21,31.12,31.12,111800.0,16.7672,16.7833,16.7349,16.7349,111800.0
2006-02-27 15:40:00,31.13,31.15,31.12,31.15,99400.0,16.7403,16.7511,16.7349,16.7511,99400.0
2006-02-27 15:50:00,31.15,31.15,31.1,31.12,132600.0,16.7511,16.7511,16.7242,16.7349,132600.0
2006-02-28 09:30:00,30.97,31.03,30.95,30.97,225400.0,16.6543,16.6865,16.6435,16.6543,225400.0
2006-02-28 09:40:00,30.97,31.04,30.97,31.01,82200.0,16.6543,16.6919,16.6543,16.6758,82200.0
2006-02-28 09:50:00,31.01,31.03,30.98,31.02,102500.0,16.6758,16.6865,16.6597,16.6812,102500.0
2006-02-28 10:00:00,31.01,31.02,30.98,31.0,73400.0,16.6758,16.6812,16.6597,16.6704,73400.0
2006-02-28 10:10:00,31.01,31.04,30.97,31.04,88300.0,16.6758,16.6919,16.6543,16.6919,88300.0
2006-02-28 10:20:00,31.04,31.05,31.0,31.0,48300.0,16.6919,16.6973,16.6704,16.6704,48300.0
2006-02-28 10:30:00,31.0,31.0,30.84,30.92,151900.0,16.6704,16.6704,16.5844,16.6274,151900.0
2006-02-28 10:40:00,30.92,30.92,30.86,30.86,86600.0,16.6274,16.6274,16.5951,16.5951,86600.0
2006-02-28 10:50:00,30.86,30.91,30.84,30.84,127100.0,16.5951,16.622,16.5844,16.5844,127100.0
2006-02-28 11:00:00,30.81,30.88,30.76,30.87,123000.0,16.5682,16.6059,16.5414,16.6005,123000.0
2006-02-28 11:10:00,30.88,30.88,30.83,30.85,96600.0,16.6059,16.6059,16.579,16.5897,96600.0
2006-02-28 11:20:00,30.85,30.88,30.84,30.86,78000.0,16.5897,16.6059,16.5844,16.5951,78000.0
2006-02-28 11:30:00,30.86,30.9,30.86,30.89,67300.0,16.5951,16.6166,16.5951,16.6113,67300.0
2006-02-28 11:40:00,30.89,30.91,30.86,30.89,92600.0,16.6113,16.622,16.5951,16.6113,92600.0
2006-02-28 11:50:00,30.87,30.88,30.85,30.86,55900.0,16.6005,16.6059,16.5897,16.5951,55900.0
2006-02-28 12:00:00,30.86,30.86,30.82,30.83,78600.0,16.5951,16.5951,16.5736,16.579,78600.0
2006-02-28 12:10:00,30.83,30.84,30.76,30.8,85400.0,16.579,16.5844,16.5414,16.5629,85400.0
2006-02-28 12:20:00,30.79,30.8,30.77,30.77,43700.0,16.5575,16.5629,16.5467,16.5467,43700.0
2006-02-28 12:30:00,30.77,30.79,30.75,30.79,52700.0,16.5467,16.5575,16.536,16.5575,52700.0
2006-02-28 12:40:00,30.78,30.83,30.78,30.8,36000.0,16.5521,16.579,16.5521,16.5629,36000.0
2006-02-28 12:50:00,30.81,30.86,30.8,30.85,71600.0,16.5682,16.5951,16.5629,16.5897,71600.0
2006-02-28 13:00:00,30.84,30.95,30.84,30.92,115200.0,16.5844,16.6435,16.5844,16.6274,115200.0
2006-02-28 13:10:00,30.93,30.94,30.9,30.94,62000.0,16.6328,16.6381,16.6166,16.6381,62000.0
2006-02-28 13:20:00,30.93,30.95,30.92,30.94,48000.0,16.6328,16.6435,16.6274,16.6381,48000.0
2006-02-28 13:30:00,30.94,31.0,30.92,30.98,63800.0,16.6381,16.6704,16.6274,16.6597,63800.0
2006-02-28 13:40:00,30.99,30.99,30.92,30.95,76700.0,16.665,16.665,16.6274,16.6435,76700.0
2006-02-28 13:50:00,30.94,30.95,30.9,30.91,114000.0,16.6381,16.6435,16.6166,16.622,114000.0
2006-02-28 14:00:00,30.9,30.91,30.88,30.89,54000.0,16.6166,16.622,16.6059,16.6113,54000.0
2006-02-28 14:10:00,30.89,30.9,30.87,30.88,56200.0,16.6113,16.6166,16.6005,16.6059,56200.0
2006-02-28 14:20:00,30.88,30.92,30.88,30.91,79200.0,16.6059,16.6274,16.6059,16.622,79200.0
2006-02-28 14:30:00,30.9,30.92,30.87,30.89,54800.0,16.6166,16.6274,16.6005,16.6113,54800.0
2006-02-28 14:40:00,30.89,30.9,30.84,30.84,78200.0,16.6113,16.6166,16.5844,16.5844,78200.0
2006-02-28 14:50:00,30.84,30.94,30.84,30.91,93400.0,16.5844,16.6381,16.5844,16.622,93400.0
2006-02-28 15:00:00,30.92,30.93,30.85,30.89,119900.0,16.6274,16.6328,16.5897,16.6113,119900.0
2006-02-28 15:10:00,30.89,30.93,30.88,30.91,85200.0,16.6113,16.6328,16.6059,16.622,85200.0
2006-02-28 15:20:00,30.91,30.96,30.89,30.94,107400.0,16.622,16.6489,16.6113,16.6381,107400.0
2006-02-28 15:30:00,30.92,30.96,30.9,30.91,156200.0,16.6274,16.6489,16.6166,16.622,156200.0
2006-02-28 15:40:00,30.92,30.94,30.88,30.94,198600.0,16.6274,16.6381,16.6059,16.6381,198600.0
2006-02-28 15:50:00,30.94,30.95,30.87,30.91,251500.0,16.6381,16.6435,16.6005,16.622,251500.0
2006-03-01 09:30:00,30.9,31.0,30.86,30.93,236200.0,16.6166,16.6704,16.5951,16.6328,236200.0
2006-03-01 09:40:00,30.94,31.0,30.88,31.0,204300.0,16.6381,16.6704,16.6059,16.6704,204300.0
2006-03-01 09:50:00,31.0,31.05,30.97,31.01,176600.0,16.6704,16.6973,16.6543,16.6758,176600.0
2006-03-01 10:00:00,31.01,31.07,30.97,30.99,61900.0,16.6758,16.7081,16.6543,16.665,61900.0
2006-03-01 10:10:00,30.98,31.0,30.94,30.95,71800.0,16.6597,16.6704,16.6381,16.6435,71800.0
2006-03-01 10:20:00,30.96,31.03,30.95,31.03,66800.0,16.6489,16.6865,16.6435,16.6865,66800.0
2006-03-01 10:30:00,31.04,31.13,31.03,31.13,156000.0,16.6919,16.7403,16.6865,16.7403,156000.0
2006-03-01 10:40:00,31.13,31.21,31.11,31.19,130800.0,16.7403,16.7833,16.7296,16.7726,130800.0
2006-03-01 10:50:00,31.18,31.2,31.16,31.16,92700.0,16.7672,16.778,16.7565,16.7565,92700.0
2006-03-01 11:00:00,31.17,31.19,31.12,31.12,106600.0,16.7618,16.7726,16.7349,16.7349,106600.0
2006-03-01 11:10:00,31.12,31.19,31.12,31.15,51600.0,16.7349,16.7726,16.7349,16.7511,51600.0
2006-03-01 11:20:00,31.17,31.17,31.1,31.1,53400.0,16.7618,16.7618,16.7242,16.7242,53400.0
2006-03-01 11:30:00,31.11,31.14,31.04,31.07,89500.0,16.7296,16.7457,16.6919,16.7081,89500.0
2006-03-01 11:40:00,31.06,31.07,31.01,31.04,62700.0,16.7027,16.7081,16.6758,16.6919,62700.0
2006-03-01 11:50:00,31.04,31.06,31.02,31.06,54600.0,16.6919,16.7027,16.6812,16.7027,54600.0
2006-03-01 12:00:00,31.07,31.07,31.04,31.06,41800.0,16.7081,16.7081,16.6919,16.7027,41800.0
2006-03-01 12:10:00,31.05,31.07,31.05,31.05,65300.0,16.6973,16.7081,16.6973,16.6973,65300.0
2006-03-01 12:20:00,31.06,31.07,31.05,31.06,53200.0,16.7027,16.7081,16.6973,16.7027,53200.0
2006-03-01 12:30:00,31.06,31.07,31.05,31.07,39800.0,16.7027,16.7081,16.6973,16.7081,39800.0
2006-03-01 12:40:00,31.08,31.09,31.07,31.09,46400.0,16.7134,16.7188,16.7081,16.7188,46400.0
2006-03-01 12:50:00,31.09,31.1,31.07,31.1,62400.0,16.7188,16.7242,16.7081,16.7242,62400.0
2006-03-01 13:00:00,31.11,31.13,31.09,31.09,34400.0,16.7296,16.7403,16.7188,16.7188,34400.0
2006-03-01 13:10:00,31.09,31.1,31.07,31.07,30700.0,16.7188,16.7242,16.7081,16.7081,30700.0
2006-03-01 13:20:00,31.07,31.09,31.07,31.08,44000.0,16.7081,16.7188,16.7081,16.7134,44000.0
2006-03-01 13:30:00,31.09,31.11,31.09,31.1,60200.0,16.7188,16.7296,16.7188,16.7242,60200.0
2006-03-01 13:40:00,31.09,31.12,31.08,31.1,39600.0,16.7188,16.7349,16.7134,16.7242,39600.0
2006-03-01 13:50:00,31.1,31.12,31.08,31.12,66100.0,16.7242,16.7349,16.7134,16.7349,66100.0
2006-03-01 14:00:00,31.11,31.12,31.06,31.09,75500.0,16.7296,16.7349,16.7027,16.7188,75500.0
2006-03-01 14:10:00,31.08,31.09,31.04,31.05,50300.0,16.7134,16.7188,16.6919,16.6973,50300.0
2006-03-01 14:20:00,31.05,31.08,31.04,31.04,72500.0,16.6973,16.7134,16.6919,16.6919,72500.0
2006-03-01 14:30:00,31.04,31.04,31.0,31.02,55200.0,16.6919,16.6919,16.6704,16.6812,55200.0
2006-03-01 14:40:00,31.02,31.05,31.02,31.05,59000.0,16.6812,16.6973,16.6812,16.6973,59000.0
2006-03-01 14:50:00,31.05,31.09,31.04,31.04,90800.0,16.6973,16.7188,16.6919,16.6919,90800.0
2006-03-01 15:00:00,31.04,31.06,31.04,31.05,53200.0,16.6919,16.7027,16.6919,16.6973,53200.0
2006-03-01 15:10:00,31.04,31.09,31.03,31.09,68300.0,16.6919,16.7188,16.6865,16.7188,68300.0
2006-03-01 15:20:00,31.09,31.1,31.08,31.08,55400.0,16.7188,16.7242,16.7134,16.7134,55400.0
2006-03-01 15:30:00,31.08,31.08,31.06,31.07,50100.0,16.7134,16.7134,16.7027,16.7081,50100.0
2006-03-01 15:40:00,31.07,31.07,31.02,31.03,86800.0,16.7081,16.7081,16.6812,16.6865,86800.0
2006-03-01 15:50:00,31.03,31.06,31.0,31.06,157400.0,16.6865,16.7027,16.6704,16.7027,157400.0
2006-03-02 09:30:00,30.86,30.91,30.84,30.85,158700.0,16.5951,16.622,16.5844,16.5897,158700.0
2006-03-02 09:40:00,30.85,30.87,30.76,30.79,95900.0,16.5897,16.6005,16.5414,16.5575,95900.0
2006-03-02 09:50:00,30.8,30.82,30.7,30.74,90000.0,16.5629,16.5736,16.5091,16.5306,90000.0
2006-03-02 10:00:00,30.73,30.77,30.67,30.76,96000.0,16.5252,16.5467,16.493,16.5414,96000.0
2006-03-02 10:10:00,30.76,30.77,30.7,30.73,88700.0,16.5414,16.5467,16.5091,16.5252,88700.0
2006-03-02 10:20:00,30.72,30.81,30.71,30.81,102200.0,16.5198,16.5682,16.5145,16.5682,102200.0
2006-03-02 10:30:00,30.81,30.81,30.7,30.73,112500.0,16.5682,16.5682,16.5091,16.5252,112500.0
2006-03-02 10:40:00,30.72,30.78,30.71,30.74,46500.0,16.5198,16.5521,16.5145,16.5306,46500.0
2006-03-02 10:50:00,30.73,30.79,30.71,30.77,65000.0,16.5252,16.5575,16.5145,16.5467,65000.0
2006-03-02 11:00:00,30.76,30.85,30.76,30.79,75100.0,16.5414,16.5897,16.5414,16.5575,75100.0
2006-03-02 11:10:00,30.79,30.82,30.78,30.8,44400.0,16.5575,16.5736,16.5521,16.5629,44400.0
2006-03-02 11:20:00,30.8,30.82,30.77,30.82,42500.0,16.5629,16.5736,16.5467,16.5736,42500.0
2006-03-02 11:30:00,30.82,30.82,30.77,30.79,40000.0,16.5736,16.5736,16.5467,16.5575,40000.0
2006-03-02 11:40:00,30.79,30.8,30.75,30.75,58900.0,16.5575,16.5629,16.536,16.536,58900.0
2006-03-02 11:50:00,30.76,30.79,30.74,30.78,45600.0,16.5414,16.5575,16.5306,16.5521,45600.0
2006-03-02 12:00:00,30.78,30.78,30.71,30.72,69200.0,16.5521,16.5521,16.5145,16.5198,69200.0
2006-03-02 12:10:00,30.71,30.8,30.67,30.68,76300.0,16.5145,16.5629,16.493,16.4983,76300.0
2006-03-02 12:20:00,30.69,30.71,30.6,30.62,109000.0,16.5037,16.5145,16.4553,16.4661,109000.0
2006-03-02 12:30:00,30.62,30.64,30.6,30.62,83800.0,16.4661,16.4768,16.4553,16.4661,83800.0
2006-03-02 12:40:00,30.61,30.67,30.61,30.66,79400.0,16.4607,16.493,16.4607,16.4876,79400.0
2006-03-02 12:50:00,30.65,30.66,30.61,30.61,70700.0,16.4822,16.4876,16.4607,16.4607,70700.0
2006-03-02 13:00:00,30.62,30.64,30.58,30.59,71800.0,16.4661,16.4768,16.4446,16.4499,71800.0
2006-03-02 13:10:00,30.59,30.64,30.57,30.57,72000.0,16.4499,16.4768,16.4392,16.4392,72000.0
2006-03-02 13:20:00,30.57,30.59,30.54,30.55,60500.0,16.4392,16.4499,16.423,16.4284,60500.0
2006-03-02 13:30:00,30.54,30.59,30.53,30.57,116600.0,16.423,16.4499,16.4177,16.4392,116600.0
2006-03-02 13:40:00,30.58,30.6,30.54,30.56,142800.0,16.4446,16.4553,16.423,16.4338,142800.0
2006-03-02 13:50:00,30.57,30.59,30.56,30.58,60200.0,16.4392,16.4499,16.4338,16.4446,60200.0
2006-03-02 14:00:00,30.57,30.57,30.5,30.55,207000.0,16.4392,16.4392,16.4015,16.4284,207000.0
2006-03-02 14:10:00,30.55,30.64,30.55,30.63,89100.0,16.4284,16.4768,16.4284,16.4714,89100.0
2006-03-02 14:20:00,30.63,30.64,30.58,30.61,98900.0,16.4714,16.4768,16.4446,16.4607,98900.0
2006-03-02 14:30:00,30.61,30.65,30.59,30.64,57100.0,16.4607,16.4822,16.4499,16.4768,57100.0
2006-03-02 14:40:00,30.65,30.68,30.64,30.67,56600.0,16.4822,16.4983,16.4768,16.493,56600.0
2006-03-02 14:50:00,30.69,30.73,30.67,30.72,80200.0,16.5037,16.5252,16.493,16.5198,80200.0
2006-03-02 15:00:00,30.71,30.78,30.7,30.74,83200.0,16.5145,16.5521,16.5091,16.5306,83200.0
2006-03-02 15:10:00,30.72,30.79,30.72,30.74,91300.0,16.5198,16.5575,16.5198,16.5306,91300.0
2006-03-02 15:20:00,30.74,30.75,30.71,30.72,99000.0,16.5306,16.536,16.5145,16.5198,99000.0
2006-03-02 15:30:00,30.71,30.73,30.69,30.73,82000.0,16.5145,16.5252,16.5037,16.5252,82000.0
2006-03-02 15:40:00,30.73,30.73,30.7,30.7,79000.0,16.5252,16.5252,16.5091,16.5091,79000.0
2006-03-02 15:50:00,30.7,30.73,30.7,30.72,135000.0,16.5091,16.5252,16.5091,16.5198,135000.0
2006-03-03 09:30:00,30.52,30.67,30.51,30.66,136800.0,16.4123,16.493,16.4069,16.4876,136800.0
2006-03-03 09:40:00,30.66,30.67,30.61,30.65,116100.0,16.4876,16.493,16.4607,16.4822,116100.0
2006-03-03 09:50:00,30.65,30.71,30.61,30.7,159700.0,16.4822,16.5145,16.4607,16.5091,159700.0
2006-03-03 10:00:00,30.7,30.71,30.64,30.65,103200.0,16.5091,16.5145,16.4768,16.4822,103200.0
2006-03-03 10:10:00,30.65,30.66,30.61,30.66,96900.0,16.4822,16.4876,16.4607,16.4876,96900.0
2006-03-03 10:20:00,30.66,30.77,30.62,30.76,71700.0,16.4876,16.5467,16.4661,16.5414,71700.0
2006-03-03 10:30:00,30.76,30.82,30.67,30.7,63700.0,16.5414,16.5736,16.493,16.5091,63700.0
2006-03-03 10:40:00,30.7,30.72,30.64,30.64,172600.0,16.5091,16.5198,16.4768,16.4768,172600.0
2006-03-03 10:50:00,30.64,30.64,30.53,30.54,98300.0,16.4768,16.4768,16.4177,16.423,98300.0
2006-03-03 11:00:00,30.53,30.59,30.52,30.57,86000.0,16.4177,16.4499,16.4123,16.4392,86000.0
2006-03-03 11:10:00,30.58,30.6,30.52,30.56,123200.0,16.4446,16.4553,16.4123,16.4338,123200.0
2006-03-03 11:20:00,30.57,30.58,30.54,30.57,69000.0,16.4392,16.4446,16.423,16.4392,69000.0
2006-03-03 11:30:00,30.57,30.6,30.54,30.6,56200.0,16.4392,16.4553,16.423,16.4553,56200.0
2006-03-03 11:40:00,30.6,30.63,30.55,30.58,64400.0,16.4553,16.4714,16.4284,16.4446,64400.0
2006-03-03 11:50:00,30.57,30.6,30.56,30.56,30900.0,16.4392,16.4553,16.4338,16.4338,30900.0
2006-03-03 12:00:00,30.56,30.59,30.53,30.56,55100.0,16.4338,16.4499,16.4177,16.4338,55100.0
2006-03-03 12:10:00,30.54,30.58,30.51,30.56,24600.0,16.423,16.4446,16.4069,16.4338,24600.0
2006-03-03 12:20:00,30.57,30.7,30.57,30.67,76400.0,16.4392,16.5091,16.4392,16.493,76400.0
2006-03-03 12:30:00,30.67,30.67,30.59,30.64,48500.0,16.493,16.493,16.4499,16.4768,48500.0
2006-03-03 12:40:00,30.64,30.73,30.62,30.67,69800.0,16.4768,16.5252,16.4661,16.493,69800.0
2006-03-03 12:50:00,30.66,30.68,30.63,30.64,57600.0,16.4876,16.4983,16.4714,16.4768,57600.0
2006-03-03 13:00:00,30.64,30.65,30.6,30.61,28300.0,16.4768,16.4822,16.4553,16.4607,28300.0
2006-03-03 13:10:00,30.6,30.6,30.55,30.58,33000.0,16.4553,16.4553,16.4284,16.4446,33000.0
2006-03-03 13:20:00,30.57,30.7,30.56,30.7,83200.0,16.4392,16.5091,16.4338,16.5091,83200.0
2006-03-03 13:30:00,30.71,30.75,30.66,30.67,94300.0,16.5145,16.536,16.4876,16.493,94300.0
2006-03-03 13:40:00,30.68,30.69,30.61,30.61,131400.0,16.4983,16.5037,16.4607,16.4607,131400.0
2006-03-03 13:50:00,30.63,30.69,30.61,30.62,130400.0,16.4714,16.5037,16.4607,16.4661,130400.0
2006-03-03 14:00:00,30.61,30.66,30.6,30.62,55000.0,16.4607,16.4876,16.4553,16.4661,55000.0
2006-03-03 14:10:00,30.61,30.64,30.61,30.62,58100.0,16.4607,16.4768,16.4607,16.4661,58100.0
2006-03-03 14:20:00,30.63,30.64,30.6,30.62,49700.0,16.4714,16.4768,16.4553,16.4661,49700.0
2006-03-03 14:30:00,30.62,30.69,30.57,30.69,88100.0,16.4661,16.5037,16.4392,16.5037,88100.0
2006-03-03 14:40:00,30.68,30.7,30.63,30.65,87200.0,16.4983,16.5091,16.4714,16.4822,87200.0
2006-03-03 14:50:00,30.64,30.64,30.6,30.62,72100.0,16.4768,16.4768,16.4553,16.4661,72100.0
2006-03-03 15:00:00,30.61,30.63,30.54,30.57,98000.0,16.4607,16.4714,16.423,16.4392,98000.0
2006-03-03 15:10:00,30.57,30.6,30.5,30.53,123700.0,16.4392,16.4553,16.4015,16.4177,123700.0
2006-03-03 15:20:00,30.53,30.53,30.48,30.49,163200.0,16.4177,16.4177,16.3908,16.3962,163200.0
2006-03-03 15:30:00,30.48,30.53,30.42,30.46,221300.0,16.3908,16.4177,16.3585,16.38,221300.0
2006-03-03 15:40:00,30.46,30.49,30.38,30.42,302400.0,16.38,16.3962,16.337,16.3585,302400.0
2006-03-03 15:50:00,30.42,30.47,30.41,30.41,253300.0,16.3585,16.3854,16.3531,16.3531,253300.0
2006-03-06 09:30:00,30.46,30.47,30.34,30.36,111600.0,16.38,16.3854,16.3155,16.3262,111600.0
2006-03-06 09:40:00,30.35,30.38,30.31,30.36,139100.0,16.3209,16.337,16.2994,16.3262,139100.0
2006-03-06 09:50:00,30.36,30.42,30.34,30.41,76400.0,16.3262,16.3585,16.3155,16.3531,76400.0
2006-03-06 10:00:00,30.41,30.44,30.4,30.43,66200.0,16.3531,16.3693,16.3478,16.3639,66200.0
2006-03-06 10:10:00,30.43,30.48,30.43,30.48,74200.0,16.3639,16.3908,16.3639,16.3908,74200.0
2006-03-06 10:20:00,30.48,30.49,30.35,30.37,101100.0,16.3908,16.3962,16.3209,16.3316,101100.0
2006-03-06 10:30:00,30.36,30.4,30.35,30.37,71100.0,16.3262,16.3478,16.3209,16.3316,71100.0
2006-03-06 10:40:00,30.37,30.39,30.36,30.37,66600.0,16.3316,16.3424,16.3262,16.3316,66600.0
2006-03-06 10:50:00,30.38,30.43,30.38,30.42,54300.0,16.337,16.3639,16.337,16.3585,54300.0
2006-03-06 11:00:00,30.42,30.48,30.4,30.43,70200.0,16.3585,16.3908,16.3478,16.3639,70200.0
2006-03-06 11:10:00,30.42,30.47,30.41,30.42,39600.0,16.3585,16.3854,16.3531,16.3585,39600.0
2006-03-06 11:20:00,30.42,30.45,30.41,30.44,16400.0,16.3585,16.3746,16.3531,16.3693,16400.0
2006-03-06 11:30:00,30.45,30.49,30.44,30.45,52700.0,16.3746,16.3962,16.3693,16.3746,52700.0
2006-03-06 11:40:00,30.45,30.45,30.41,30.41,69900.0,16.3746,16.3746,16.3531,16.3531,69900.0
2006-03-06 11:50:00,30.42,30.47,30.41,30.45,34500.0,16.3585,16.3854,16.3531,16.3746,34500.0
2006-03-06 12:00:00,30.45,30.46,30.4,30.43,57600.0,16.3746,16.38,16.3478,16.3639,57600.0
2006-03-06 12:10:00,30.43,30.44,30.4,30.41,70400.0,16.3639,16.3693,16.3478,16.3531,70400.0
2006-03-06 12:20:00,30.41,30.43,30.4,30.42,42200.0,16.3531,16.3639,16.3478,16.3585,42200.0
2006-03-06 12:30:00,30.42,30.44,30.41,30.42,27000.0,16.3585,16.3693,16.3531,16.3585,27000.0
2006-03-06 12:40:00,30.42,30.42,30.38,30.41,75600.0,16.3585,16.3585,16.337,16.3531,75600.0
2006-03-06 12:50:00,30.4,30.43,30.39,30.41,41300.0,16.3478,16.3639,16.3424,16.3531,41300.0
2006-03-06 13:00:00,30.42,30.45,30.41,30.41,45100.0,16.3585,16.3746,16.3531,16.3531,45100.0
2006-03-06 13:10:00,30.41,30.42,30.37,30.41,56700.0,16.3531,16.3585,16.3316,16.3531,56700.0
2006-03-06 13:20:00,30.42,30.42,30.39,30.39,32500.0,16.3585,16.3585,16.3424,16.3424,32500.0
2006-03-06 13:30:00,30.4,30.4,30.3,30.31,118800.0,16.3478,16.3478,16.294,16.2994,118800.0
2006-03-06 13:40:00,30.32,30.35,30.31,30.31,52700.0,16.3047,16.3209,16.2994,16.2994,52700.0
2006-03-06 13:50:00,30.31,30.36,30.27,30.35,77800.0,16.2994,16.3262,16.2778,16.3209,77800.0
2006-03-06 14:00:00,30.34,30.34,30.2,30.29,118600.0,16.3155,16.3155,16.2402,16.2886,118600.0
2006-03-06 14:10:00,30.26,30.29,30.25,30.29,66100.0,16.2725,16.2886,16.2671,16.2886,66100.0
2006-03-06 14:20:00,30.28,30.29,30.22,30.25,118100.0,16.2832,16.2886,16.251,16.2671,118100.0
2006-03-06 14:30:00,30.25,30.27,30.24,30.24,51300.0,16.2671,16.2778,16.2617,16.2617,51300.0
2006-03-06 14:40:00,30.25,30.26,30.22,30.23,130100.0,16.2671,16.2725,16.251,16.2563,130100.0
2006-03-06 14:50:00,30.24,30.26,30.23,30.24,50200.0,16.2617,16.2725,16.2563,16.2617,50200.0
2006-03-06 15:00:00,30.25,30.28,30.23,30.27,70300.0,16.2671,16.2832,16.2563,16.2778,70300.0
2006-03-06 15:10:00,30.26,30.3,30.24,30.28,59400.0,16.2725,16.294,16.2617,16.2832,59400.0
2006-03-06 15:20:00,30.28,30.34,30.27,30.32,64900.0,16.2832,16.3155,16.2778,16.3047,64900.0
2006-03-06 15:30:00,30.32,30.34,30.28,30.29,89500.0,16.3047,16.3155,16.2832,16.2886,89500.0
2006-03-06 15:40:00,30.28,30.33,30.28,30.32,124600.0,16.2832,16.3101,16.2832,16.3047,124600.0
2006-03-06 15:50:00,30.32,30.35,30.31,30.34,182200.0,16.3047,16.3209,16.2994,16.3155,182200.0
2006-03-07 09:30:00,30.33,30.34,30.24,30.24,83200.0,16.3101,16.3155,16.2617,16.2617,83200.0
2006-03-07 09:40:00,30.25,30.32,30.23,30.32,98100.0,16.2671,16.3047,16.2563,16.3047,98100.0
2006-03-07 09:50:00,30.32,30.34,30.26,30.32,63000.0,16.3047,16.3155,16.2725,16.3047,63000.0
2006-03-07 10:00:00,30.33,30.39,30.27,30.27,70000.0,16.3101,16.3424,16.2778,16.2778,70000.0
2006-03-07 10:10:00,30.26,30.33,30.24,30.3,45700.0,16.2725,16.3101,16.2617,16.294,45700.0
2006-03-07 10:20:00,30.3,30.3,30.26,30.29,79900.0,16.294,16.294,16.2725,16.2886,79900.0
2006-03-07 10:30:00,30.29,30.33,30.26,30.29,54200.0,16.2886,16.3101,16.2725,16.2886,54200.0
2006-03-07 10:40:00,30.28,30.31,30.27,30.31,31200.0,16.2832,16.2994,16.2778,16.2994,31200.0
2006-03-07 10:50:00,30.29,30.35,30.29,30.31,60200.0,16.2886,16.3209,16.2886,16.2994,60200.0
2006-03-07 11:00:00,30.31,30.35,30.29,30.35,47500.0,16.2994,16.3209,16.2886,16.3209,47500.0
2006-03-07 11:10:00,30.35,30.38,30.34,30.36,53400.0,16.3209,16.337,16.3155,16.3262,53400.0
2006-03-07 11:20:00,30.36,30.44,30.35,30.4,78100.0,16.3262,16.3693,16.3209,16.3478,78100.0
2006-03-07 11:30:00,30.39,30.46,30.39,30.46,39200.0,16.3424,16.38,16.3424,16.38,39200.0
2006-03-07 11:40:00,30.46,30.47,30.42,30.45,47600.0,16.38,16.3854,16.3585,16.3746,47600.0
2006-03-07 11:50:00,30.45,30.5,30.44,30.48,49400.0,16.3746,16.4015,16.3693,16.3908,49400.0
2006-03-07 12:00:00,30.48,30.56,30.46,30.54,55800.0,16.3908,16.4338,16.38,16.423,55800.0
2006-03-07 12:10:00,30.54,30.58,30.52,30.53,33800.0,16.423,16.4446,16.4123,16.4177,33800.0
2006-03-07 12:20:00,30.52,30.53,30.47,30.47,38200.0,16.4123,16.4177,16.3854,16.3854,38200.0
2006-03-07 12:30:00,30.48,30.5,30.42,30.44,45200.0,16.3908,16.4015,16.3585,16.3693,45200.0
2006-03-07 12:40:00,30.45,30.47,30.41,30.41,30200.0,16.3746,16.3854,16.3531,16.3531,30200.0
2006-03-07 12:50:00,30.41,30.42,30.38,30.38,40800.0,16.3531,16.3585,16.337,16.337,40800.0
2006-03-07 13:00:00,30.37,30.38,30.31,30.33,46200.0,16.3316,16.337,16.2994,16.3101,46200.0
2006-03-07 13:10:00,30.33,30.39,30.3,30.36,37100.0,16.3101,16.3424,16.294,16.3262,37100.0
2006-03-07 13:20:00,30.35,30.38,30.35,30.37,21900.0,16.3209,16.337,16.3209,16.3316,21900.0
2006-03-07 13:30:00,30.37,30.42,30.36,30.41,34500.0,16.3316,16.3585,16.3262,16.3531,34500.0
2006-03-07 13:40:00,30.41,30.44,30.4,30.43,24000.0,16.3531,16.3693,16.3478,16.3639,24000.0
2006-03-07 13:50:00,30.43,30.48,30.42,30.44,52800.0,16.3639,16.3908,16.3585,16.3693,52800.0
2006-03-07 14:00:00,30.44,30.44,30.41,30.43,52500.0,16.3693,16.3693,16.3531,16.3639,52500.0
2006-03-07 14:10:00,30.43,30.43,30.39,30.4,51700.0,16.3639,16.3639,16.3424,16.3478,51700.0
2006-03-07 14:20:00,30.4,30.41,30.38,30.38,77700.0,16.3478,16.3531,16.337,16.337,77700.0
2006-03-07 14:30:00,30.38,30.41,30.34,30.39,49900.0,16.337,16.3531,16.3155,16.3424,49900.0
2006-03-07 14:40:00,30.39,30.42,30.39,30.4,39100.0,16.3424,16.3585,16.3424,16.3478,39100.0
2006-03-07 14:50:00,30.4,30.49,30.39,30.48,67900.0,16.3478,16.3962,16.3424,16.3908,67900.0
2006-03-07 15:00:00,30.48,30.48,30.42,30.44,62100.0,16.3908,16.3908,16.3585,16.3693,62100.0
2006-03-07 15:10:00,30.44,30.46,30.42,30.44,60900.0,16.3693,16.38,16.3585,16.3693,60900.0
2006-03-07 15:20:00,30.45,30.52,30.44,30.5,89100.0,16.3746,16.4123,16.3693,16.4015,89100.0
2006-03-07 15:30:00,30.52,30.54,30.5,30.52,83700.0,16.4123,16.423,16.4015,16.4123,83700.0
2006-03-07 15:40:00,30.52,30.52,30.48,30.48,96900.0,16.4123,16.4123,16.3908,16.3908,96900.0
2006-03-07 15:50:00,30.48,30.49,30.45,30.46,180300.0,16.3908,16.3962,16.3746,16.38,180300.0
2006-03-08 09:30:00,30.37,30.65,30.36,30.38,154200.0,16.3316,16.4822,16.3262,16.337,154200.0
2006-03-08 09:40:00,30.38,30.49,30.38,30.48,75600.0,16.337,16.3962,16.337,16.3908,75600.0
2006-03-08 09:50:00,30.48,30.6,30.47,30.57,123800.0,16.3908,16.4553,16.3854,16.4392,123800.0
2006-03-08 10:00:00,30.58,30.58,30.5,30.58,101600.0,16.4446,16.4446,16.4015,16.4446,101600.0
2006-03-08 10:10:00,30.55,30.57,30.51,30.51,84600.0,16.4284,16.4392,16.4069,16.4069,84600.0
2006-03-08 10:20:00,30.52,30.55,30.51,30.53,37000.0,16.4123,16.4284,16.4069,16.4177,37000.0
2006-03-08 10:30:00,30.52,30.57,30.51,30.54,59200.0,16.4123,16.4392,16.4069,16.423,59200.0
2006-03-08 10:40:00,30.53,30.58,30.5,30.54,98300.0,16.4177,16.4446,16.4015,16.423,98300.0
2006-03-08 10:50:00,30.53,30.6,30.53,30.54,49600.0,16.4177,16.4553,16.4177,16.423,49600.0
2006-03-08 11:00:00,30.55,30.55,30.47,30.49,54600.0,16.4284,16.4284,16.3854,16.3962,54600.0
2006-03-08 11:10:00,30.49,30.55,30.49,30.5,64000.0,16.3962,16.4284,16.3962,16.4015,64000.0
2006-03-08 11:20:00,30.5,30.51,30.44,30.47,44000.0,16.4015,16.4069,16.3693,16.3854,44000.0
2006-03-08 11:30:00,30.46,30.48,30.39,30.47,80700.0,16.38,16.3908,16.3424,16.3854,80700.0
2006-03-08 11:40:00,30.47,30.48,30.3,30.32,110900.0,16.3854,16.3908,16.294,16.3047,110900.0
2006-03-08 11:50:00,30.32,30.39,30.3,30.38,108300.0,16.3047,16.3424,16.294,16.337,108300.0
2006-03-08 12:00:00,30.38,30.44,30.38,30.41,21700.0,16.337,16.3693,16.337,16.3531,21700.0
2006-03-08 12:10:00,30.42,30.46,30.41,30.45,44100.0,16.3585,16.38,16.3531,16.3746,44100.0
2006-03-08 12:20:00,30.45,30.51,30.45,30.5,58800.0,16.3746,16.4069,16.3746,16.4015,58800.0
2006-03-08 12:30:00,30.51,30.51,30.45,30.46,84600.0,16.4069,16.4069,16.3746,16.38,84600.0
2006-03-08 12:40:00,30.46,30.51,30.45,30.48,51200.0,16.38,16.4069,16.3746,16.3908,51200.0
2006-03-08 12:50:00,30.47,30.52,30.47,30.48,84300.0,16.3854,16.4123,16.3854,16.3908,84300.0
2006-03-08 13:00:00,30.48,30.5,30.45,30.46,126400.0,16.3908,16.4015,16.3746,16.38,126400.0
2006-03-08 13:10:00,30.47,30.51,30.46,30.48,47100.0,16.3854,16.4069,16.38,16.3908,47100.0
2006-03-08 13:20:00,30.48,30.5,30.45,30.48,33800.0,16.3908,16.4015,16.3746,16.3908,33800.0
2006-03-08 13:30:00,30.49,30.5,30.46,30.5,36500.0,16.3962,16.4015,16.38,16.4015,36500.0
2006-03-08 13:40:00,30.5,30.51,30.47,30.5,39100.0,16.4015,16.4069,16.3854,16.4015,39100.0
2006-03-08 13:50:00,30.51,30.52,30.48,30.5,93100.0,16.4069,16.4123,16.3908,16.4015,93100.0
2006-03-08 14:00:00,30.49,30.51,30.46,30.5,86200.0,16.3962,16.4069,16.38,16.4015,86200.0
2006-03-08 14:10:00,30.52,30.56,30.51,30.51,76600.0,16.4123,16.4338,16.4069,16.4069,76600.0
2006-03-08 14:20:00,30.51,30.54,30.51,30.53,40700.0,16.4069,16.423,16.4069,16.4177,40700.0
2006-03-08 14:30:00,30.53,30.56,30.51,30.55,62600.0,16.4177,16.4338,16.4069,16.4284,62600.0
2006-03-08 14:40:00,30.56,30.65,30.55,30.62,93600.0,16.4338,16.4822,16.4284,16.4661,93600.0
2006-03-08 14:50:00,30.61,30.63,30.59,30.61,63400.0,16.4607,16.4714,16.4499,16.4607,63400.0
2006-03-08 15:00:00,30.61,30.65,30.58,30.64,174500.0,16.4607,16.4822,16.4446,16.4768,174500.0
2006-03-08 15:10:00,30.63,30.65,30.62,30.64,71100.0,16.4714,16.4822,16.4661,16.4768,71100.0
2006-03-08 15:20:00,30.63,30.63,30.6,30.62,78000.0,16.4714,16.4714,16.4553,16.4661,78000.0
2006-03-08 15:30:00,30.62,30.63,30.54,30.54,118000.0,16.4661,16.4714,16.423,16.423,118000.0
2006-03-08 15:40:00,30.54,30.57,30.53,30.54,134300.0,16.423,16.4392,16.4177,16.423,134300.0
2006-03-08 15:50:00,30.54,30.56,30.53,30.55,176700.0,16.423,16.4338,16.4177,16.4284,176700.0
2006-03-09 09:30:00,30.65,30.75,30.62,30.67,171700.0,16.4822,16.536,16.4661,16.493,171700.0
2006-03-09 09:40:00,30.7,30.71,30.67,30.7,97500.0,16.5091,16.5145,16.493,16.5091,97500.0
2006-03-09 09:50:00,30.7,30.7,30.63,30.68,89400.0,16.5091,16.5091,16.4714,16.4983,89400.0
2006-03-09 10:00:00,30.69,30.7,30.66,30.7,55500.0,16.5037,16.5091,16.4876,16.5091,55500.0
2006-03-09 10:10:00,30.69,30.7,30.67,30.69,51100.0,16.5037,16.5091,16.493,16.5037,51100.0
2006-03-09 10:20:00,30.69,30.7,30.66,30.67,68500.0,16.5037,16.5091,16.4876,16.493,68500.0
2006-03-09 10:30:00,30.67,30.7,30.65,30.69,92900.0,16.493,16.5091,16.4822,16.5037,92900.0
2006-03-09 10:40:00,30.7,30.7,30.67,30.69,82900.0,16.5091,16.5091,16.493,16.5037,82900.0
2006-03-09 10:50:00,30.7,30.73,30.69,30.71,84900.0,16.5091,16.5252,16.5037,16.5145,84900.0
2006-03-09 11:00:00,30.7,30.71,30.66,30.7,73000.0,16.5091,16.5145,16.4876,16.5091,73000.0
2006-03-09 11:10:00,30.7,30.71,30.68,30.7,46600.0,16.5091,16.5145,16.4983,16.5091,46600.0
2006-03-09 11:20:00,30.7,30.74,30.7,30.73,52900.0,16.5091,16.5306,16.5091,16.5252,52900.0
2006-03-09 11:30:00,30.74,30.76,30.7,30.75,49700.0,16.5306,16.5414,16.5091,16.536,49700.0
2006-03-09 11:40:00,30.75,30.75,30.72,30.72,48100.0,16.536,16.536,16.5198,16.5198,48100.0
2006-03-09 11:50:00,30.73,30.73,30.69,30.69,39800.0,16.5252,16.5252,16.5037,16.5037,39800.0
2006-03-09 12:00:00,30.69,30.7,30.63,30.68,60900.0,16.5037,16.5091,16.4714,16.4983,60900.0
2006-03-09 12:10:00,30.66,30.68,30.64,30.64,42100.0,16.4876,16.4983,16.4768,16.4768,42100.0
2006-03-09 12:20:00,30.64,30.65,30.63,30.64,34800.0,16.4768,16.4822,16.4714,16.4768,34800.0
2006-03-09 12:30:00,30.64,30.65,30.6,30.61,62800.0,16.4768,16.4822,16.4553,16.4607,62800.0
2006-03-09 12:40:00,30.61,30.66,30.61,30.66,42800.0,16.4607,16.4876,16.4607,16.4876,42800.0
2006-03-09 12:50:00,30.66,30.68,30.66,30.68,29700.0,16.4876,16.4983,16.4876,16.4983,29700.0
2006-03-09 13:00:00,30.67,30.68,30.63,30.63,60100.0,16.493,16.4983,16.4714,16.4714,60100.0
2006-03-09 13:10:00,30.63,30.64,30.6,30.62,75700.0,16.4714,16.4768,16.4553,16.4661,75700.0
2006-03-09 13:20:00,30.61,30.61,30.56,30.59,77900.0,16.4607,16.4607,16.4338,16.4499,77900.0
2006-03-09 13:30:00,30.59,30.62,30.59,30.61,31000.0,16.4499,16.4661,16.4499,16.4607,31000.0
2006-03-09 13:40:00,30.62,30.66,30.61,30.63,60800.0,16.4661,16.4876,16.4607,16.4714,60800.0
2006-03-09 13:50:00,30.64,30.64,30.61,30.63,49000.0,16.4768,16.4768,16.4607,16.4714,49000.0
2006-03-09 14:00:00,30.63,30.67,30.62,30.66,50500.0,16.4714,16.493,16.4661,16.4876,50500.0
2006-03-09 14:10:00,30.66,30.67,30.62,30.62,65700.0,16.4876,16.493,16.4661,16.4661,65700.0
2006-03-09 14:20:00,30.63,30.64,30.62,30.64,50700.0,16.4714,16.4768,16.4661,16.4768,50700.0
2006-03-09 14:30:00,30.63,30.64,30.61,30.62,74000.0,16.4714,16.4768,16.4607,16.4661,74000.0
2006-03-09 14:40:00,30.61,30.62,30.58,30.59,64800.0,16.4607,16.4661,16.4446,16.4499,64800.0
2006-03-09 14:50:00,30.58,30.61,30.57,30.6,88600.0,16.4446,16.4607,16.4392,16.4553,88600.0
2006-03-09 15:00:00,30.61,30.62,30.53,30.53,84900.0,16.4607,16.4661,16.4177,16.4177,84900.0
2006-03-09 15:10:00,30.53,30.53,30.47,30.5,118500.0,16.4177,16.4177,16.3854,16.4015,118500.0
2006-03-09 15:20:00,30.5,30.52,30.47,30.47,63700.0,16.4015,16.4123,16.3854,16.3854,63700.0
2006-03-09 15:30:00,30.47,30.49,30.46,30.48,86400.0,16.3854,16.3962,16.38,16.3908,86400.0
2006-03-09 15:40:00,30.48,30.49,30.42,30.45,133200.0,16.3908,16.3962,16.3585,16.3746,133200.0
2006-03-09 15:50:00,30.45,30.49,30.44,30.44,146700.0,16.3746,16.3962,16.3693,16.3693,146700.0
2006-03-10 09:30:00,30.44,30.54,30.42,30.53,80000.0,16.3693,16.423,16.3585,16.4177,80000.0
2006-03-10 09:40:00,30.53,30.54,30.44,30.48,87000.0,16.4177,16.423,16.3693,16.3908,87000.0
2006-03-10 09:50:00,30.47,30.58,30.47,30.53,74200.0,16.3854,16.4446,16.3854,16.4177,74200.0
2006-03-10 10:00:00,30.53,30.56,30.48,30.56,78000.0,16.4177,16.4338,16.3908,16.4338,78000.0
2006-03-10 10:10:00,30.54,30.69,30.53,30.63,122500.0,16.423,16.5037,16.4177,16.4714,122500.0
2006-03-10 10:20:00,30.63,30.65,30.5,30.5,60600.0,16.4714,16.4822,16.4015,16.4015,60600.0
2006-03-10 10:30:00,30.51,30.57,30.48,30.57,56500.0,16.4069,16.4392,16.3908,16.4392,56500.0
2006-03-10 10:40:00,30.58,30.65,30.56,30.61,56000.0,16.4446,16.4822,16.4338,16.4607,56000.0
2006-03-10 10:50:00,30.59,30.66,30.58,30.63,28000.0,16.4499,16.4876,16.4446,16.4714,28000.0
2006-03-10 11:00:00,30.63,30.63,30.51,30.51,33800.0,16.4714,16.4714,16.4069,16.4069,33800.0
2006-03-10 11:10:00,30.5,30.53,30.48,30.48,41400.0,16.4015,16.4177,16.3908,16.3908,41400.0
2006-03-10 11:20:00,30.47,30.57,30.47,30.55,27700.0,16.3854,16.4392,16.3854,16.4284,27700.0
2006-03-10 11:30:00,30.59,30.61,30.54,30.59,47400.0,16.4499,16.4607,16.423,16.4499,47400.0
2006-03-10 11:40:00,30.6,30.63,30.56,30.59,43600.0,16.4553,16.4714,16.4338,16.4499,43600.0
2006-03-10 11:50:00,30.58,30.63,30.56,30.59,27200.0,16.4446,16.4714,16.4338,16.4499,27200.0
2006-03-10 12:00:00,30.6,30.7,30.6,30.64,45700.0,16.4553,16.5091,16.4553,16.4768,45700.0
2006-03-10 12:10:00,30.64,30.64,30.58,30.59,21100.0,16.4768,16.4768,16.4446,16.4499,21100.0
2006-03-10 12:20:00,30.59,30.62,30.58,30.62,9200.0,16.4499,16.4661,16.4446,16.4661,9200.0
2006-03-10 12:30:00,30.62,30.66,30.6,30.64,30900.0,16.4661,16.4876,16.4553,16.4768,30900.0
2006-03-10 12:40:00,30.63,30.63,30.56,30.58,32700.0,16.4714,16.4714,16.4338,16.4446,32700.0
2006-03-10 12:50:00,30.58,30.59,30.55,30.56,17300.0,16.4446,16.4499,16.4284,16.4338,17300.0
2006-03-10 13:00:00,30.56,30.61,30.55,30.59,41300.0,16.4338,16.4607,16.4284,16.4499,41300.0
2006-03-10 13:10:00,30.6,30.63,30.58,30.59,39100.0,16.4553,16.4714,16.4446,16.4499,39100.0
2006-03-10 13:20:00,30.59,30.62,30.59,30.6,31400.0,16.4499,16.4661,16.4499,16.4553,31400.0
2006-03-10 13:30:00,30.6,30.64,30.57,30.63,50400.0,16.4553,16.4768,16.4392,16.4714,50400.0
2006-03-10 13:40:00,30.62,30.66,30.6,30.65,63900.0,16.4661,16.4876,16.4553,16.4822,63900.0
2006-03-10 13:50:00,30.65,30.65,30.61,30.64,43700.0,16.4822,16.4822,16.4607,16.4768,43700.0
2006-03-10 14:00:00,30.64,30.67,30.62,30.64,53000.0,16.4768,16.493,16.4661,16.4768,53000.0
2006-03-10 14:10:00,30.65,30.67,30.63,30.67,31100.0,16.4822,16.493,16.4714,16.493,31100.0
2006-03-10 14:20:00,30.66,30.67,30.6,30.6,48900.0,16.4876,16.493,16.4553,16.4553,48900.0
2006-03-10 14:30:00,30.6,30.62,30.56,30.57,63100.0,16.4553,16.4661,16.4338,16.4392,63100.0
2006-03-10 14:40:00,30.57,30.6,30.5,30.5,103300.0,16.4392,16.4553,16.4015,16.4015,103300.0
2006-03-10 14:50:00,30.5,30.57,30.5,30.53,76400.0,16.4015,16.4392,16.4015,16.4177,76400.0
2006-03-10 15:00:00,30.54,30.59,30.46,30.52,80100.0,16.423,16.4499,16.38,16.4123,80100.0
2006-03-10 15:10:00,30.53,30.58,30.48,30.56,72500.0,16.4177,16.4446,16.3908,16.4338,72500.0
2006-03-10 15:20:00,30.57,30.62,30.55,30.59,59200.0,16.4392,16.4661,16.4284,16.4499,59200.0
2006-03-10 15:30:00,30.59,30.68,30.59,30.65,88500.0,16.4499,16.4983,16.4499,16.4822,88500.0
2006-03-10 15:40:00,30.65,30.66,30.58,30.59,62700.0,16.4822,16.4876,16.4446,16.4499,62700.0
2006-03-10 15:50:00,30.59,30.69,30.57,30.68,161200.0,16.4499,16.5037,16.4392,16.4983,161200.0
2006-03-13 09:30:00,30.68,30.74,30.64,30.7,159600.0,16.4983,16.5306,16.4768,16.5091,159600.0
2006-03-13 09:40:00,30.71,30.82,30.69,30.81,156400.0,16.5145,16.5736,16.5037,16.5682,156400.0
2006-03-13 09:50:00,30.81,30.82,30.7,30.71,90000.0,16.5682,16.5736,16.5091,16.5145,90000.0
2006-03-13 10:00:00,30.71,30.77,30.7,30.77,100400.0,16.5145,16.5467,16.5091,16.5467,100400.0
2006-03-13 10:10:00,30.77,30.81,30.75,30.77,249200.0,16.5467,16.5682,16.536,16.5467,249200.0
2006-03-13 10:20:00,30.77,30.78,30.71,30.72,136700.0,16.5467,16.5521,16.5145,16.5198,136700.0
2006-03-13 10:30:00,30.71,30.77,30.69,30.69,71200.0,16.5145,16.5467,16.5037,16.5037,71200.0
2006-03-13 10:40:00,30.69,30.74,30.69,30.74,49100.0,16.5037,16.5306,16.5037,16.5306,49100.0
2006-03-13 10:50:00,30.74,30.75,30.71,30.72,54000.0,16.5306,16.536,16.5145,16.5198,54000.0
2006-03-13 11:00:00,30.71,30.72,30.61,30.61,84300.0,16.5145,16.5198,16.4607,16.4607,84300.0
2006-03-13 11:10:00,30.6,30.64,30.59,30.64,107700.0,16.4553,16.4768,16.4499,16.4768,107700.0
2006-03-13 11:20:00,30.62,30.63,30.55,30.57,121200.0,16.4661,16.4714,16.4284,16.4392,121200.0
2006-03-13 11:30:00,30.57,30.62,30.55,30.6,98800.0,16.4392,16.4661,16.4284,16.4553,98800.0
2006-03-13 11:40:00,30.6,30.62,30.57,30.59,92300.0,16.4553,16.4661,16.4392,16.4499,92300.0
2006-03-13 11:50:00,30.6,30.6,30.46,30.46,126200.0,16.4553,16.4553,16.38,16.38,126200.0
2006-03-13 12:00:00,30.46,30.51,30.46,30.49,97700.0,16.38,16.4069,16.38,16.3962,97700.0
2006-03-13 12:10:00,30.48,30.53,30.46,30.53,88100.0,16.3908,16.4177,16.38,16.4177,88100.0
2006-03-13 12:20:00,30.54,30.55,30.52,30.55,42500.0,16.423,16.4284,16.4123,16.4284,42500.0
2006-03-13 12:30:00,30.54,30.56,30.5,30.53,127400.0,16.423,16.4338,16.4015,16.4177,127400.0
2006-03-13 12:40:00,30.52,30.55,30.49,30.55,97500.0,16.4123,16.4284,16.3962,16.4284,97500.0
2006-03-13 12:50:00,30.55,30.55,30.52,30.55,73300.0,16.4284,16.4284,16.4123,16.4284,73300.0
2006-03-13 13:00:00,30.55,30.55,30.5,30.53,72700.0,16.4284,16.4284,16.4015,16.4177,72700.0
2006-03-13 13:10:00,30.54,30.54,30.44,30.49,68300.0,16.423,16.423,16.3693,16.3962,68300.0
2006-03-13 13:20:00,30.49,30.53,30.44,30.53,97100.0,16.3962,16.4177,16.3693,16.4177,97100.0
2006-03-13 13:30:00,30.52,30.56,30.51,30.54,64200.0,16.4123,16.4338,16.4069,16.423,64200.0
2006-03-13 13:40:00,30.54,30.55,30.5,30.5,119300.0,16.423,16.4284,16.4015,16.4015,119300.0
2006-03-13 13:50:00,30.5,30.56,30.5,30.56,91700.0,16.4015,16.4338,16.4015,16.4338,91700.0
2006-03-13 14:00:00,30.56,30.58,30.52,30.57,91700.0,16.4338,16.4446,16.4123,16.4392,91700.0
2006-03-13 14:10:00,30.56,30.59,30.56,30.58,64400.0,16.4338,16.4499,16.4338,16.4446,64400.0
2006-03-13 14:20:00,30.58,30.59,30.55,30.57,67300.0,16.4446,16.4499,16.4284,16.4392,67300.0
2006-03-13 14:30:00,30.57,30.58,30.54,30.54,69500.0,16.4392,16.4446,16.423,16.423,69500.0
2006-03-13 14:40:00,30.54,30.55,30.5,30.5,93000.0,16.423,16.4284,16.4015,16.4015,93000.0
2006-03-13 14:50:00,30.5,30.53,30.49,30.52,104800.0,16.4015,16.4177,16.3962,16.4123,104800.0
2006-03-13 15:00:00,30.52,30.55,30.51,30.51,100700.0,16.4123,16.4284,16.4069,16.4069,100700.0
2006-03-13 15:10:00,30.51,30.53,30.49,30.5,111300.0,16.4069,16.4177,16.3962,16.4015,111300.0
2006-03-13 15:20:00,30.5,30.51,30.42,30.45,124000.0,16.4015,16.4069,16.3585,16.3746,124000.0
2006-03-13 15:30:00,30.44,30.5,30.44,30.48,105500.0,16.3693,16.4015,16.3693,16.3908,105500.0
2006-03-13 15:40:00,30.47,30.48,30.45,30.45,179200.0,16.3854,16.3908,16.3746,16.3746,179200.0
2006-03-13 15:50:00,30.45,30.49,30.45,30.48,165400.0,16.3746,16.3962,16.3746,16.3908,165400.0
2006-03-14 09:30:00,30.41,30.49,30.4,30.46,154900.0,16.3531,16.3962,16.3478,16.38,154900.0
2006-03-14 09:40:00,30.46,30.6,30.45,30.59,96000.0,16.38,16.4553,16.3746,16.4499,96000.0
2006-03-14 09:50:00,30.6,30.62,30.52,30.58,98800.0,16.4553,16.4661,16.4123,16.4446,98800.0
2006-03-14 10:00:00,30.59,30.59,30.5,30.51,82900.0,16.4499,16.4499,16.4015,16.4069,82900.0
2006-03-14 10:10:00,30.52,30.56,30.51,30.53,67700.0,16.4123,16.4338,16.4069,16.4177,67700.0
2006-03-14 10:20:00,30.53,30.56,30.53,30.54,39000.0,16.4177,16.4338,16.4177,16.423,39000.0
2006-03-14 10:30:00,30.55,30.57,30.53,30.56,72100.0,16.4284,16.4392,16.4177,16.4338,72100.0
2006-03-14 10:40:00,30.56,30.57,30.51,30.54,209300.0,16.4338,16.4392,16.4069,16.423,209300.0
2006-03-14 10:50:00,30.54,30.56,30.52,30.55,140200.0,16.423,16.4338,16.4123,16.4284,140200.0
2006-03-14 11:00:00,30.56,30.59,30.53,30.57,288700.0,16.4338,16.4499,16.4177,16.4392,288700.0
2006-03-14 11:10:00,30.57,30.57,30.53,30.54,90800.0,16.4392,16.4392,16.4177,16.423,90800.0
2006-03-14 11:20:00,30.55,30.55,30.53,30.53,75300.0,16.4284,16.4284,16.4177,16.4177,75300.0
2006-03-14 11:30:00,30.53,30.58,30.53,30.57,88200.0,16.4177,16.4446,16.4177,16.4392,88200.0
2006-03-14 11:40:00,30.58,30.62,30.56,30.61,93000.0,16.4446,16.4661,16.4338,16.4607,93000.0
2006-03-14 11:50:00,30.61,30.65,30.6,30.65,117500.0,16.4607,16.4822,16.4553,16.4822,117500.0
2006-03-14 12:00:00,30.65,30.68,30.61,30.65,85800.0,16.4822,16.4983,16.4607,16.4822,85800.0
2006-03-14 12:10:00,30.66,30.69,30.65,30.67,99400.0,16.4876,16.5037,16.4822,16.493,99400.0
2006-03-14 12:20:00,30.67,30.72,30.67,30.72,110500.0,16.493,16.5198,16.493,16.5198,110500.0
2006-03-14 12:30:00,30.71,30.72,30.66,30.69,56100.0,16.5145,16.5198,16.4876,16.5037,56100.0
2006-03-14 12:40:00,30.69,30.75,30.68,30.75,108100.0,16.5037,16.536,16.4983,16.536,108100.0
2006-03-14 12:50:00,30.75,30.76,30.68,30.7,49100.0,16.536,16.5414,16.4983,16.5091,49100.0
2006-03-14 13:00:00,30.7,30.71,30.68,30.68,65700.0,16.5091,16.5145,16.4983,16.4983,65700.0
2006-03-14 13:10:00,30.68,30.79,30.67,30.78,162900.0,16.4983,16.5575,16.493,16.5521,162900.0
2006-03-14 13:20:00,30.77,30.8,30.77,30.77,110200.0,16.5467,16.5629,16.5467,16.5467,110200.0
2006-03-14 13:30:00,30.78,30.78,30.73,30.76,77100.0,16.5521,16.5521,16.5252,16.5414,77100.0
2006-03-14 13:40:00,30.75,30.77,30.74,30.76,76100.0,16.536,16.5467,16.5306,16.5414,76100.0
2006-03-14 13:50:00,30.76,30.78,30.68,30.72,114300.0,16.5414,16.5521,16.4983,16.5198,114300.0
2006-03-14 14:00:00,30.71,30.71,30.67,30.68,62800.0,16.5145,16.5145,16.493,16.4983,62800.0
2006-03-14 14:10:00,30.68,30.69,30.67,30.68,40600.0,16.4983,16.5037,16.493,16.4983,40600.0
2006-03-14 14:20:00,30.67,30.78,30.67,30.77,130100.0,16.493,16.5521,16.493,16.5467,130100.0
2006-03-14 14:30:00,30.77,30.77,30.73,30.74,72700.0,16.5467,16.5467,16.5252,16.5306,72700.0
2006-03-14 14:40:00,30.74,30.78,30.73,30.78,93400.0,16.5306,16.5521,16.5252,16.5521,93400.0
2006-03-14 14:50:00,30.77,30.79,30.76,30.79,148000.0,16.5467,16.5575,16.5414,16.5575,148000.0
2006-03-14 15:00:00,30.79,30.82,30.78,30.81,191400.0,16.5575,16.5736,16.5521,16.5682,191400.0
2006-03-14 15:10:00,30.8,30.86,30.8,30.84,202600.0,16.5629,16.5951,16.5629,16.5844,202600.0
2006-03-14 15:20:00,30.84,30.85,30.83,30.84,131200.0,16.5844,16.5897,16.579,16.5844,131200.0
2006-03-14 15:30:00,30.84,30.87,30.82,30.85,196800.0,16.5844,16.6005,16.5736,16.5897,196800.0
2006-03-14 15:40:00,30.85,30.88,30.85,30.86,301300.0,16.5897,16.6059,16.5897,16.5951,301300.0
2006-03-14 15:50:00,30.86,30.87,30.82,30.85,341700.0,16.5951,16.6005,16.5736,16.5897,341700.0
2006-03-15 09:30:00,30.79,30.91,30.76,30.79,241300.0,16.5575,16.622,16.5414,16.5575,241300.0
2006-03-15 09:40:00,30.78,30.81,30.75,30.76,155100.0,16.5521,16.5682,16.536,16.5414,155100.0
2006-03-15 09:50:00,30.76,30.85,30.75,30.79,124200.0,16.5414,16.5897,16.536,16.5575,124200.0
2006-03-15 10:00:00,30.8,30.83,30.78,30.79,327900.0,16.5629,16.579,16.5521,16.5575,327900.0
2006-03-15 10:10:00,30.79,30.79,30.74,30.75,256500.0,16.5575,16.5575,16.5306,16.536,256500.0
2006-03-15 10:20:00,30.75,30.76,30.7,30.73,152000.0,16.536,16.5414,16.5091,16.5252,152000.0
2006-03-15 10:30:00,30.73,30.83,30.73,30.83,91700.0,16.5252,16.579,16.5252,16.579,91700.0
2006-03-15 10:40:00,30.83,30.85,30.76,30.78,83800.0,16.579,16.5897,16.5414,16.5521,83800.0
2006-03-15 10:50:00,30.78,30.81,30.77,30.8,80000.0,16.5521,16.5682,16.5467,16.5629,80000.0
2006-03-15 11:00:00,30.8,30.8,30.76,30.78,108400.0,16.5629,16.5629,16.5414,16.5521,108400.0
2006-03-15 11:10:00,30.77,30.79,30.75,30.78,48200.0,16.5467,16.5575,16.536,16.5521,48200.0
2006-03-15 11:20:00,30.78,30.82,30.77,30.82,84900.0,16.5521,16.5736,16.5467,16.5736,84900.0
2006-03-15 11:30:00,30.82,30.85,30.8,30.84,40000.0,16.5736,16.5897,16.5629,16.5844,40000.0
2006-03-15 11:40:00,30.85,30.85,30.8,30.81,51100.0,16.5897,16.5897,16.5629,16.5682,51100.0
2006-03-15 11:50:00,30.8,30.85,30.75,30.83,76200.0,16.5629,16.5897,16.536,16.579,76200.0
2006-03-15 12:00:00,30.83,30.85,30.81,30.83,90800.0,16.579,16.5897,16.5682,16.579,90800.0
2006-03-15 12:10:00,30.83,30.87,30.83,30.86,44300.0,16.579,16.6005,16.579,16.5951,44300.0
2006-03-15 12:20:00,30.87,30.89,30.86,30.88,52500.0,16.6005,16.6113,16.5951,16.6059,52500.0
2006-03-15 12:30:00,30.88,30.91,30.88,30.91,88900.0,16.6059,16.622,16.6059,16.622,88900.0
2006-03-15 12:40:00,30.91,30.93,30.89,30.93,58800.0,16.622,16.6328,16.6113,16.6328,58800.0
2006-03-15 12:50:00,30.92,30.95,30.91,30.94,88100.0,16.6274,16.6435,16.622,16.6381,88100.0
2006-03-15 13:00:00,30.94,30.96,30.94,30.95,62800.0,16.6381,16.6489,16.6381,16.6435,62800.0
2006-03-15 13:10:00,30.95,30.99,30.94,30.95,69900.0,16.6435,16.665,16.6381,16.6435,69900.0
2006-03-15 13:20:00,30.96,31.01,30.95,30.98,215300.0,16.6489,16.6758,16.6435,16.6597,215300.0
2006-03-15 13:30:00,30.98,30.99,30.94,30.95,59700.0,16.6597,16.665,16.6381,16.6435,59700.0
2006-03-15 13:40:00,30.95,30.96,30.93,30.96,63800.0,16.6435,16.6489,16.6328,16.6489,63800.0
2006-03-15 13:50:00,30.96,31.01,30.96,31.0,69100.0,16.6489,16.6758,16.6489,16.6704,69100.0
2006-03-15 14:00:00,31.0,31.01,30.98,31.0,185000.0,16.6704,16.6758,16.6597,16.6704,185000.0
2006-03-15 14:10:00,31.0,31.06,30.99,31.06,158100.0,16.6704,16.7027,16.665,16.7027,158100.0
2006-03-15 14:20:00,31.06,31.09,31.06,31.08,113800.0,16.7027,16.7188,16.7027,16.7134,113800.0
2006-03-15 14:30:00,31.08,31.1,31.07,31.1,164400.0,16.7134,16.7242,16.7081,16.7242,164400.0
2006-03-15 14:40:00,31.1,31.12,31.09,31.11,146600.0,16.7242,16.7349,16.7188,16.7296,146600.0
2006-03-15 14:50:00,31.11,31.14,31.09,31.1,224100.0,16.7296,16.7457,16.7188,16.7242,224100.0
2006-03-15 15:00:00,31.1,31.12,31.1,31.11,170500.0,16.7242,16.7349,16.7242,16.7296,170500.0
2006-03-15 15:10:00,31.11,31.14,31.11,31.13,132800.0,16.7296,16.7457,16.7296,16.7403,132800.0
2006-03-15 15:20:00,31.13,31.15,31.11,31.13,159800.0,16.7403,16.7511,16.7296,16.7403,159800.0
2006-03-15 15:30:00,31.13,31.13,31.1,31.1,102300.0,16.7403,16.7403,16.7242,16.7242,102300.0
2006-03-15 15:40:00,31.11,31.11,31.03,31.03,277300.0,16.7296,16.7296,16.6865,16.6865,277300.0
2006-03-15 15:50:00,31.03,31.05,31.01,31.05,256800.0,16.6865,16.6973,16.6758,16.6973,256800.0
2006-03-16 09:30:00,31.06,31.15,31.06,31.15,143600.0,16.7027,16.7511,16.7027,16.7511,143600.0
2006-03-16 09:40:00,31.15,31.19,31.13,31.18,178100.0,16.7511,16.7726,16.7403,16.7672,178100.0
2006-03-16 09:50:00,31.18,31.22,31.17,31.18,153900.0,16.7672,16.7887,16.7618,16.7672,153900.0
2006-03-16 10:00:00,31.17,31.25,31.17,31.25,99200.0,16.7618,16.8049,16.7618,16.8049,99200.0
2006-03-16 10:10:00,31.25,31.28,31.23,31.28,182800.0,16.8049,16.821,16.7941,16.821,182800.0
2006-03-16 10:20:00,31.27,31.29,31.21,31.21,111100.0,16.8156,16.8264,16.7833,16.7833,111100.0
2006-03-16 10:30:00,31.21,31.29,31.21,31.26,92900.0,16.7833,16.8264,16.7833,16.8102,92900.0
2006-03-16 10:40:00,31.25,31.26,31.18,31.19,83000.0,16.8049,16.8102,16.7672,16.7726,83000.0
2006-03-16 10:50:00,31.18,31.23,31.18,31.21,48100.0,16.7672,16.7941,16.7672,16.7833,48100.0
2006-03-16 11:00:00,31.21,31.25,31.2,31.25,65600.0,16.7833,16.8049,16.778,16.8049,65600.0
2006-03-16 11:10:00,31.24,31.25,31.22,31.23,99600.0,16.7995,16.8049,16.7887,16.7941,99600.0
2006-03-16 11:20:00,31.23,31.24,31.2,31.23,82500.0,16.7941,16.7995,16.778,16.7941,82500.0
2006-03-16 11:30:00,31.22,31.23,31.21,31.22,58900.0,16.7887,16.7941,16.7833,16.7887,58900.0
2006-03-16 11:40:00,31.23,31.24,31.21,31.22,91200.0,16.7941,16.7995,16.7833,16.7887,91200.0
2006-03-16 11:50:00,31.22,31.24,31.21,31.22,39700.0,16.7887,16.7995,16.7833,16.7887,39700.0
2006-03-16 12:00:00,31.21,31.25,31.2,31.24,67400.0,16.7833,16.8049,16.778,16.7995,67400.0
2006-03-16 12:10:00,31.23,31.27,31.23,31.24,47900.0,16.7941,16.8156,16.7941,16.7995,47900.0
2006-03-16 12:20:00,31.24,31.3,31.24,31.29,77200.0,16.7995,16.8317,16.7995,16.8264,77200.0
2006-03-16 12:30:00,31.29,31.3,31.24,31.25,60900.0,16.8264,16.8317,16.7995,16.8049,60900.0
2006-03-16 12:40:00,31.25,31.26,31.23,31.24,79800.0,16.8049,16.8102,16.7941,16.7995,79800.0
2006-03-16 12:50:00,31.23,31.24,31.2,31.2,67600.0,16.7941,16.7995,16.778,16.778,67600.0
2006-03-16 13:00:00,31.2,31.21,31.16,31.17,90800.0,16.778,16.7833,16.7565,16.7618,90800.0
2006-03-16 13:10:00,31.17,31.19,31.12,31.18,111000.0,16.7618,16.7726,16.7349,16.7672,111000.0
2006-03-16 13:20:00,31.18,31.23,31.17,31.21,55000.0,16.7672,16.7941,16.7618,16.7833,55000.0
2006-03-16 13:30:00,31.22,31.22,31.2,31.22,35500.0,16.7887,16.7887,16.778,16.7887,35500.0
2006-03-16 13:40:00,31.21,31.22,31.17,31.18,89800.0,16.7833,16.7887,16.7618,16.7672,89800.0
2006-03-16 13:50:00,31.18,31.19,31.1,31.11,71800.0,16.7672,16.7726,16.7242,16.7296,71800.0
2006-03-16 14:00:00,31.1,31.14,31.09,31.13,53400.0,16.7242,16.7457,16.7188,16.7403,53400.0
2006-03-16 14:10:00,31.12,31.17,31.12,31.15,64700.0,16.7349,16.7618,16.7349,16.7511,64700.0
2006-03-16 14:20:00,31.15,31.18,31.12,31.18,66200.0,16.7511,16.7672,16.7349,16.7672,66200.0
2006-03-16 14:30:00,31.17,31.18,31.16,31.17,52900.0,16.7618,16.7672,16.7565,16.7618,52900.0
2006-03-16 14:40:00,31.16,31.17,31.11,31.12,62200.0,16.7565,16.7618,16.7296,16.7349,62200.0
2006-03-16 14:50:00,31.11,31.14,31.09,31.11,37600.0,16.7296,16.7457,16.7188,16.7296,37600.0
2006-03-16 15:00:00,31.12,31.14,31.11,31.12,208500.0,16.7349,16.7457,16.7296,16.7349,208500.0
2006-03-16 15:10:00,31.11,31.14,31.09,31.1,127200.0,16.7296,16.7457,16.7188,16.7242,127200.0
2006-03-16 15:20:00,31.1,31.13,31.09,31.12,110100.0,16.7242,16.7403,16.7188,16.7349,110100.0
2006-03-16 15:30:00,31.12,31.16,31.11,31.12,82300.0,16.7349,16.7565,16.7296,16.7349,82300.0
2006-03-16 15:40:00,31.12,31.13,31.09,31.13,105000.0,16.7349,16.7403,16.7188,16.7403,105000.0
2006-03-16 15:50:00,31.12,31.14,31.09,31.12,124700.0,16.7349,16.7457,16.7188,16.7349,124700.0
2006-03-17 09:30:00,31.27,31.28,31.18,31.26,1928800.0,16.8156,16.821,16.7672,16.8102,1928800.0
2006-03-17 09:40:00,31.24,31.27,31.18,31.19,178200.0,16.7995,16.8156,16.7672,16.7726,178200.0
2006-03-17 09:50:00,31.18,31.26,31.18,31.25,204700.0,16.7672,16.8102,16.7672,16.8049,204700.0
2006-03-17 10:00:00,31.25,31.29,31.24,31.25,103300.0,16.8049,16.8264,16.7995,16.8049,103300.0
2006-03-17 10:10:00,31.26,31.3,31.25,31.27,69400.0,16.8102,16.8317,16.8049,16.8156,69400.0
2006-03-17 10:20:00,31.26,31.3,31.25,31.28,110400.0,16.8102,16.8317,16.8049,16.821,110400.0
2006-03-17 10:30:00,31.29,31.3,31.24,31.26,106600.0,16.8264,16.8317,16.7995,16.8102,106600.0
2006-03-17 10:40:00,31.26,31.29,31.23,31.27,87700.0,16.8102,16.8264,16.7941,16.8156,87700.0
2006-03-17 10:50:00,31.27,31.28,31.24,31.28,145600.0,16.8156,16.821,16.7995,16.821,145600.0
2006-03-17 11:00:00,31.28,31.31,31.27,31.31,122800.0,16.821,16.8371,16.8156,16.8371,122800.0
2006-03-17 11:10:00,31.31,31.31,31.24,31.24,88400.0,16.8371,16.8371,16.7995,16.7995,88400.0
2006-03-17 11:20:00,31.25,31.29,31.25,31.27,52400.0,16.8049,16.8264,16.8049,16.8156,52400.0
2006-03-17 11:30:00,31.27,31.28,31.23,31.28,73500.0,16.8156,16.821,16.7941,16.821,73500.0
2006-03-17 11:40:00,31.28,31.28,31.26,31.27,27400.0,16.821,16.821,16.8102,16.8156,27400.0
2006-03-17 11:50:00,31.26,31.28,31.2,31.2,1133500.0,16.8102,16.821,16.778,16.778,1133500.0
2006-03-17 12:00:00,31.2,31.22,31.16,31.17,246400.0,16.778,16.7887,16.7565,16.7618,246400.0
2006-03-17 12:10:00,31.18,31.22,31.16,31.2,56600.0,16.7672,16.7887,16.7565,16.778,56600.0
2006-03-17 12:20:00,31.2,31.24,31.18,31.23,59900.0,16.778,16.7995,16.7672,16.7941,59900.0
2006-03-17 12:30:00,31.23,31.25,31.17,31.2,108400.0,16.7941,16.8049,16.7618,16.778,108400.0
2006-03-17 12:40:00,31.21,31.21,31.18,31.19,37300.0,16.7833,16.7833,16.7672,16.7726,37300.0
2006-03-17 12:50:00,31.19,31.2,31.18,31.19,32300.0,16.7726,16.778,16.7672,16.7726,32300.0
2006-03-17 13:00:00,31.2,31.21,31.16,31.16,83500.0,16.778,16.7833,16.7565,16.7565,83500.0
2006-03-17 13:10:00,31.16,31.18,31.14,31.18,55800.0,16.7565,16.7672,16.7457,16.7672,55800.0
2006-03-17 13:20:00,31.18,31.18,31.13,31.14,65400.0,16.7672,16.7672,16.7403,16.7457,65400.0
2006-03-17 13:30:00,31.14,31.16,31.06,31.12,107800.0,16.7457,16.7565,16.7027,16.7349,107800.0
2006-03-17 13:40:00,31.11,31.12,31.08,31.11,55900.0,16.7296,16.7349,16.7134,16.7296,55900.0
2006-03-17 13:50:00,31.11,31.12,31.07,31.09,67400.0,16.7296,16.7349,16.7081,16.7188,67400.0
2006-03-17 14:00:00,31.08,31.12,31.08,31.1,59000.0,16.7134,16.7349,16.7134,16.7242,59000.0
2006-03-17 14:10:00,31.1,31.12,31.09,31.12,34900.0,16.7242,16.7349,16.7188,16.7349,34900.0
2006-03-17 14:20:00,31.11,31.12,31.1,31.11,52900.0,16.7296,16.7349,16.7242,16.7296,52900.0
2006-03-17 14:30:00,31.11,31.14,31.1,31.11,92000.0,16.7296,16.7457,16.7242,16.7296,92000.0
2006-03-17 14:40:00,31.11,31.11,31.06,31.07,72300.0,16.7296,16.7296,16.7027,16.7081,72300.0
2006-03-17 14:50:00,31.06,31.09,31.04,31.06,53300.0,16.7027,16.7188,16.6919,16.7027,53300.0
2006-03-17 15:00:00,31.06,31.15,31.05,31.1,156900.0,16.7027,16.7511,16.6973,16.7242,156900.0
2006-03-17 15:10:00,31.1,31.11,31.08,31.1,44500.0,16.7242,16.7296,16.7134,16.7242,44500.0
2006-03-17 15:20:00,31.11,31.12,31.1,31.11,58000.0,16.7296,16.7349,16.7242,16.7296,58000.0
2006-03-17 15:30:00,31.11,31.12,31.1,31.1,113800.0,16.7296,16.7349,16.7242,16.7242,113800.0
2006-03-17 15:40:00,31.11,31.16,31.1,31.13,176400.0,16.7296,16.7565,16.7242,16.7403,176400.0
2006-03-17 15:50:00,31.13,31.19,31.09,31.15,215900.0,16.7403,16.7726,16.7188,16.7511,215900.0
2006-03-20 09:30:00,31.08,31.18,31.08,31.18,283200.0,16.7134,16.7672,16.7134,16.7672,283200.0
2006-03-20 09:40:00,31.18,31.2,31.1,31.12,173900.0,16.7672,16.778,16.7242,16.7349,173900.0
2006-03-20 09:50:00,31.12,31.17,31.12,31.15,92700.0,16.7349,16.7618,16.7349,16.7511,92700.0
2006-03-20 10:00:00,31.14,31.15,31.1,31.1,80100.0,16.7457,16.7511,16.7242,16.7242,80100.0
2006-03-20 10:10:00,31.1,31.17,31.09,31.11,110200.0,16.7242,16.7618,16.7188,16.7296,110200.0
2006-03-20 10:20:00,31.12,31.14,31.08,31.08,120600.0,16.7349,16.7457,16.7134,16.7134,120600.0
2006-03-20 10:30:00,31.09,31.13,31.08,31.12,96600.0,16.7188,16.7403,16.7134,16.7349,96600.0
2006-03-20 10:40:00,31.12,31.13,31.06,31.07,98800.0,16.7349,16.7403,16.7027,16.7081,98800.0
2006-03-20 10:50:00,31.07,31.15,31.07,31.15,89600.0,16.7081,16.7511,16.7081,16.7511,89600.0
2006-03-20 11:00:00,31.15,31.17,31.13,31.13,100800.0,16.7511,16.7618,16.7403,16.7403,100800.0
2006-03-20 11:10:00,31.14,31.18,31.14,31.16,60800.0,16.7457,16.7672,16.7457,16.7565,60800.0
2006-03-20 11:20:00,31.16,31.2,31.14,31.19,103400.0,16.7565,16.778,16.7457,16.7726,103400.0
2006-03-20 11:30:00,31.2,31.21,31.18,31.18,47900.0,16.778,16.7833,16.7672,16.7672,47900.0
2006-03-20 11:40:00,31.2,31.21,31.16,31.21,67800.0,16.778,16.7833,16.7565,16.7833,67800.0
2006-03-20 11:50:00,31.21,31.22,31.17,31.19,310800.0,16.7833,16.7887,16.7618,16.7726,310800.0
2006-03-20 12:00:00,31.19,31.19,31.15,31.15,64600.0,16.7726,16.7726,16.7511,16.7511,64600.0
2006-03-20 12:10:00,31.16,31.17,31.15,31.16,81800.0,16.7565,16.7618,16.7511,16.7565,81800.0
2006-03-20 12:20:00,31.15,31.17,31.13,31.16,86600.0,16.7511,16.7618,16.7403,16.7565,86600.0
2006-03-20 12:30:00,31.16,31.19,31.15,31.19,48200.0,16.7565,16.7726,16.7511,16.7726,48200.0
2006-03-20 12:40:00,31.19,31.25,31.18,31.25,95100.0,16.7726,16.8049,16.7672,16.8049,95100.0
2006-03-20 12:50:00,31.24,31.24,31.19,31.22,64800.0,16.7995,16.7995,16.7726,16.7887,64800.0
2006-03-20 13:00:00,31.21,31.22,31.19,31.2,36100.0,16.7833,16.7887,16.7726,16.778,36100.0
2006-03-20 13:10:00,31.2,31.22,31.19,31.2,44800.0,16.778,16.7887,16.7726,16.778,44800.0
2006-03-20 13:20:00,31.21,31.21,31.19,31.19,36400.0,16.7833,16.7833,16.7726,16.7726,36400.0
2006-03-20 13:30:00,31.19,31.21,31.15,31.18,100200.0,16.7726,16.7833,16.7511,16.7672,100200.0
2006-03-20 13:40:00,31.17,31.19,31.08,31.08,153000.0,16.7618,16.7726,16.7134,16.7134,153000.0
2006-03-20 13:50:00,31.08,31.1,31.06,31.08,163900.0,16.7134,16.7242,16.7027,16.7134,163900.0
2006-03-20 14:00:00,31.08,31.15,31.07,31.14,86900.0,16.7134,16.7511,16.7081,16.7457,86900.0
2006-03-20 14:10:00,31.13,31.14,31.09,31.12,54200.0,16.7403,16.7457,16.7188,16.7349,54200.0
2006-03-20 14:20:00,31.12,31.12,31.08,31.1,45200.0,16.7349,16.7349,16.7134,16.7242,45200.0
2006-03-20 14:30:00,31.1,31.1,31.07,31.08,40900.0,16.7242,16.7242,16.7081,16.7134,40900.0
2006-03-20 14:40:00,31.09,31.11,31.08,31.09,30200.0,16.7188,16.7296,16.7134,16.7188,30200.0
2006-03-20 14:50:00,31.1,31.12,31.08,31.08,72500.0,16.7242,16.7349,16.7134,16.7134,72500.0
2006-03-20 15:00:00,31.09,31.13,31.07,31.11,114500.0,16.7188,16.7403,16.7081,16.7296,114500.0
2006-03-20 15:10:00,31.12,31.12,31.03,31.05,115900.0,16.7349,16.7349,16.6865,16.6973,115900.0
2006-03-20 15:20:00,31.04,31.07,31.04,31.06,99300.0,16.6919,16.7081,16.6919,16.7027,99300.0
2006-03-20 15:30:00,31.06,31.09,31.05,31.08,68200.0,16.7027,16.7188,16.6973,16.7134,68200.0
2006-03-20 15:40:00,31.07,31.12,31.07,31.11,150500.0,16.7081,16.7349,16.7081,16.7296,150500.0
2006-03-20 15:50:00,31.09,31.12,31.09,31.1,70600.0,16.7188,16.7349,16.7188,16.7242,70600.0
2006-03-21 09:30:00,31.03,31.1,31.0,31.07,184900.0,16.6865,16.7242,16.6704,16.7081,184900.0
2006-03-21 09:40:00,31.06,31.1,31.04,31.07,111300.0,16.7027,16.7242,16.6919,16.7081,111300.0
2006-03-21 09:50:00,31.07,31.08,31.02,31.06,67500.0,16.7081,16.7134,16.6812,16.7027,67500.0
2006-03-21 10:00:00,31.07,31.11,31.05,31.08,68700.0,16.7081,16.7296,16.6973,16.7134,68700.0
2006-03-21 10:10:00,31.08,31.11,31.04,31.06,103600.0,16.7134,16.7296,16.6919,16.7027,103600.0
2006-03-21 10:20:00,31.06,31.07,30.98,31.01,149100.0,16.7027,16.7081,16.6597,16.6758,149100.0
2006-03-21 10:30:00,31.02,31.06,31.0,31.03,82600.0,16.6812,16.7027,16.6704,16.6865,82600.0
2006-03-21 10:40:00,31.04,31.07,31.03,31.04,92000.0,16.6919,16.7081,16.6865,16.6919,92000.0
2006-03-21 10:50:00,31.05,31.07,31.02,31.06,54700.0,16.6973,16.7081,16.6812,16.7027,54700.0
2006-03-21 11:00:00,31.05,31.09,31.04,31.08,89000.0,16.6973,16.7188,16.6919,16.7134,89000.0
2006-03-21 11:10:00,31.08,31.09,31.05,31.08,70100.0,16.7134,16.7188,16.6973,16.7134,70100.0
2006-03-21 11:20:00,31.08,31.13,31.06,31.09,107900.0,16.7134,16.7403,16.7027,16.7188,107900.0
2006-03-21 11:30:00,31.09,31.17,31.08,31.14,97100.0,16.7188,16.7618,16.7134,16.7457,97100.0
2006-03-21 11:40:00,31.13,31.19,31.12,31.17,71100.0,16.7403,16.7726,16.7349,16.7618,71100.0
2006-03-21 11:50:00,31.15,31.19,31.13,31.17,121500.0,16.7511,16.7726,16.7403,16.7618,121500.0
2006-03-21 12:00:00,31.17,31.18,31.13,31.15,34700.0,16.7618,16.7672,16.7403,16.7511,34700.0
2006-03-21 12:10:00,31.14,31.18,31.13,31.17,35100.0,16.7457,16.7672,16.7403,16.7618,35100.0
2006-03-21 12:20:00,31.18,31.19,31.11,31.15,79800.0,16.7672,16.7726,16.7296,16.7511,79800.0
2006-03-21 12:30:00,31.15,31.2,31.13,31.2,59100.0,16.7511,16.778,16.7403,16.778,59100.0
2006-03-21 12:40:00,31.2,31.22,31.18,31.22,95300.0,16.778,16.7887,16.7672,16.7887,95300.0
2006-03-21 12:50:00,31.22,31.27,31.16,31.19,113100.0,16.7887,16.8156,16.7565,16.7726,113100.0
2006-03-21 13:00:00,31.19,31.21,31.17,31.2,61300.0,16.7726,16.7833,16.7618,16.778,61300.0
2006-03-21 13:10:00,31.19,31.2,31.18,31.19,15600.0,16.7726,16.778,16.7672,16.7726,15600.0
2006-03-21 13:20:00,31.19,31.2,31.16,31.18,70100.0,16.7726,16.778,16.7565,16.7672,70100.0
2006-03-21 13:30:00,31.17,31.22,31.17,31.2,54600.0,16.7618,16.7887,16.7618,16.778,54600.0
2006-03-21 13:40:00,31.2,31.2,31.14,31.16,67300.0,16.778,16.778,16.7457,16.7565,67300.0
2006-03-21 13:50:00,31.16,31.19,31.13,31.19,147600.0,16.7565,16.7726,16.7403,16.7726,147600.0
2006-03-21 14:00:00,31.19,31.21,31.15,31.16,224100.0,16.7726,16.7833,16.7511,16.7565,224100.0
2006-03-21 14:10:00,31.16,31.17,31.1,31.16,140100.0,16.7565,16.7618,16.7242,16.7565,140100.0
2006-03-21 14:20:00,31.16,31.21,31.11,31.15,180900.0,16.7565,16.7833,16.7296,16.7511,180900.0
2006-03-21 14:30:00,31.15,31.16,31.07,31.16,237800.0,16.7511,16.7565,16.7081,16.7565,237800.0
2006-03-21 14:40:00,31.17,31.2,31.15,31.17,92800.0,16.7618,16.778,16.7511,16.7618,92800.0
2006-03-21 14:50:00,31.16,31.2,31.13,31.16,160900.0,16.7565,16.778,16.7403,16.7565,160900.0
2006-03-21 15:00:00,31.16,31.19,31.13,31.16,153400.0,16.7565,16.7726,16.7403,16.7565,153400.0
2006-03-21 15:10:00,31.16,31.21,31.15,31.21,190300.0,16.7565,16.7833,16.7511,16.7833,190300.0
2006-03-21 15:20:00,31.21,31.23,31.18,31.18,156300.0,16.7833,16.7941,16.7672,16.7672,156300.0
2006-03-21 15:30:00,31.18,31.23,31.14,31.15,163500.0,16.7672,16.7941,16.7457,16.7511,163500.0
2006-03-21 15:40:00,31.15,31.16,31.12,31.15,167900.0,16.7511,16.7565,16.7349,16.7511,167900.0
2006-03-21 15:50:00,31.15,31.15,31.1,31.11,142700.0,16.7511,16.7511,16.7242,16.7296,142700.0
2006-03-22 09:30:00,30.73,31.09,30.73,31.04,175800.0,16.5252,16.7188,16.5252,16.6919,175800.0
2006-03-22 09:40:00,31.05,31.09,31.04,31.08,88000.0,16.6973,16.7188,16.6919,16.7134,88000.0
2006-03-22 09:50:00,31.08,31.09,31.06,31.09,65500.0,16.7134,16.7188,16.7027,16.7188,65500.0
2006-03-22 10:00:00,31.09,31.13,31.09,31.09,84900.0,16.7188,16.7403,16.7188,16.7188,84900.0
2006-03-22 10:10:00,31.09,31.13,31.07,31.13,61800.0,16.7188,16.7403,16.7081,16.7403,61800.0
2006-03-22 10:20:00,31.14,31.15,31.11,31.14,88600.0,16.7457,16.7511,16.7296,16.7457,88600.0
2006-03-22 10:30:00,31.13,31.13,31.03,31.08,99200.0,16.7403,16.7403,16.6865,16.7134,99200.0
2006-03-22 10:40:00,31.08,31.13,31.06,31.09,52600.0,16.7134,16.7403,16.7027,16.7188,52600.0
2006-03-22 10:50:00,31.09,31.13,31.03,31.05,75400.0,16.7188,16.7403,16.6865,16.6973,75400.0
2006-03-22 11:00:00,31.06,31.1,31.04,31.05,47500.0,16.7027,16.7242,16.6919,16.6973,47500.0
2006-03-22 11:10:00,31.05,31.08,31.03,31.06,64000.0,16.6973,16.7134,16.6865,16.7027,64000.0
2006-03-22 11:20:00,31.05,31.09,31.03,31.07,63600.0,16.6973,16.7188,16.6865,16.7081,63600.0
2006-03-22 11:30:00,31.07,31.08,31.05,31.06,59000.0,16.7081,16.7134,16.6973,16.7027,59000.0
2006-03-22 11:40:00,31.06,31.1,31.05,31.09,59700.0,16.7027,16.7242,16.6973,16.7188,59700.0
2006-03-22 11:50:00,31.09,31.09,31.04,31.09,61600.0,16.7188,16.7188,16.6919,16.7188,61600.0
2006-03-22 12:00:00,31.08,31.1,31.06,31.07,35100.0,16.7134,16.7242,16.7027,16.7081,35100.0
2006-03-22 12:10:00,31.07,31.11,31.07,31.09,82800.0,16.7081,16.7296,16.7081,16.7188,82800.0
2006-03-22 12:20:00,31.09,31.09,31.08,31.09,18300.0,16.7188,16.7188,16.7134,16.7188,18300.0
2006-03-22 12:30:00,31.08,31.1,31.08,31.09,42600.0,16.7134,16.7242,16.7134,16.7188,42600.0
2006-03-22 12:40:00,31.09,31.1,31.06,31.07,41100.0,16.7188,16.7242,16.7027,16.7081,41100.0
2006-03-22 12:50:00,31.06,31.08,31.05,31.08,41500.0,16.7027,16.7134,16.6973,16.7134,41500.0
2006-03-22 13:00:00,31.07,31.1,31.07,31.09,35700.0,16.7081,16.7242,16.7081,16.7188,35700.0
2006-03-22 13:10:00,31.09,31.11,31.08,31.11,93900.0,16.7188,16.7296,16.7134,16.7296,93900.0
2006-03-22 13:20:00,31.11,31.13,31.09,31.13,16800.0,16.7296,16.7403,16.7188,16.7403,16800.0
2006-03-22 13:30:00,31.13,31.16,31.11,31.16,31300.0,16.7403,16.7565,16.7296,16.7565,31300.0
2006-03-22 13:40:00,31.16,31.16,31.14,31.14,21300.0,16.7565,16.7565,16.7457,16.7457,21300.0
2006-03-22 13:50:00,31.15,31.15,31.12,31.14,55000.0,16.7511,16.7511,16.7349,16.7457,55000.0
2006-03-22 14:00:00,31.14,31.15,31.13,31.13,48400.0,16.7457,16.7511,16.7403,16.7403,48400.0
2006-03-22 14:10:00,31.13,31.13,31.07,31.1,97700.0,16.7403,16.7403,16.7081,16.7242,97700.0
2006-03-22 14:20:00,31.1,31.1,31.07,31.08,69400.0,16.7242,16.7242,16.7081,16.7134,69400.0
2006-03-22 14:30:00,31.07,31.09,31.05,31.09,102600.0,16.7081,16.7188,16.6973,16.7188,102600.0
2006-03-22 14:40:00,31.1,31.12,31.09,31.11,67300.0,16.7242,16.7349,16.7188,16.7296,67300.0
2006-03-22 14:50:00,31.11,31.18,31.1,31.15,88700.0,16.7296,16.7672,16.7242,16.7511,88700.0
2006-03-22 15:00:00,31.15,31.17,31.12,31.13,149700.0,16.7511,16.7618,16.7349,16.7403,149700.0
2006-03-22 15:10:00,31.13,31.17,31.11,31.15,111000.0,16.7403,16.7618,16.7296,16.7511,111000.0
2006-03-22 15:20:00,31.16,31.19,31.15,31.18,90000.0,16.7565,16.7726,16.7511,16.7672,90000.0
2006-03-22 15:30:00,31.18,31.22,31.18,31.2,89000.0,16.7672,16.7887,16.7672,16.778,89000.0
2006-03-22 15:40:00,31.2,31.23,31.18,31.22,142400.0,16.778,16.7941,16.7672,16.7887,142400.0
2006-03-22 15:50:00,31.22,31.24,31.18,31.19,183600.0,16.7887,16.7995,16.7672,16.7726,183600.0
2006-03-23 09:30:00,31.12,31.22,31.04,31.2,156800.0,16.7349,16.7887,16.6919,16.778,156800.0
2006-03-23 09:40:00,31.2,31.28,31.18,31.18,125500.0,16.778,16.821,16.7672,16.7672,125500.0
2006-03-23 09:50:00,31.19,31.22,31.16,31.17,93000.0,16.7726,16.7887,16.7565,16.7618,93000.0
2006-03-23 10:00:00,31.18,31.21,31.15,31.15,66400.0,16.7672,16.7833,16.7511,16.7511,66400.0
2006-03-23 10:10:00,31.16,31.2,31.11,31.19,103400.0,16.7565,16.778,16.7296,16.7726,103400.0
2006-03-23 10:20:00,31.2,31.2,31.14,31.14,62000.0,16.778,16.778,16.7457,16.7457,62000.0
2006-03-23 10:30:00,31.15,31.15,31.06,31.09,113900.0,16.7511,16.7511,16.7027,16.7188,113900.0
2006-03-23 10:40:00,31.08,31.13,31.05,31.09,88300.0,16.7134,16.7403,16.6973,16.7188,88300.0
2006-03-23 10:50:00,31.1,31.12,31.06,31.07,89200.0,16.7242,16.7349,16.7027,16.7081,89200.0
2006-03-23 11:00:00,31.08,31.13,31.03,31.13,82700.0,16.7134,16.7403,16.6865,16.7403,82700.0
2006-03-23 11:10:00,31.13,31.18,31.13,31.15,69300.0,16.7403,16.7672,16.7403,16.7511,69300.0
2006-03-23 11:20:00,31.15,31.15,31.12,31.13,52100.0,16.7511,16.7511,16.7349,16.7403,52100.0
2006-03-23 11:30:00,31.13,31.16,31.09,31.14,65800.0,16.7403,16.7565,16.7188,16.7457,65800.0
2006-03-23 11:40:00,31.14,31.16,31.11,31.11,40300.0,16.7457,16.7565,16.7296,16.7296,40300.0
2006-03-23 11:50:00,31.12,31.17,31.11,31.16,55600.0,16.7349,16.7618,16.7296,16.7565,55600.0
2006-03-23 12:00:00,31.16,31.16,31.11,31.11,58700.0,16.7565,16.7565,16.7296,16.7296,58700.0
2006-03-23 12:10:00,31.11,31.13,31.11,31.13,56100.0,16.7296,16.7403,16.7296,16.7403,56100.0
2006-03-23 12:20:00,31.13,31.16,31.12,31.13,69400.0,16.7403,16.7565,16.7349,16.7403,69400.0
2006-03-23 12:30:00,31.13,31.13,31.05,31.07,149100.0,16.7403,16.7403,16.6973,16.7081,149100.0
2006-03-23 12:40:00,31.08,31.14,31.06,31.1,110700.0,16.7134,16.7457,16.7027,16.7242,110700.0
2006-03-23 12:50:00,31.1,31.1,31.04,31.05,278400.0,16.7242,16.7242,16.6919,16.6973,278400.0
2006-03-23 13:00:00,31.06,31.06,31.03,31.04,22300.0,16.7027,16.7027,16.6865,16.6919,22300.0
2006-03-23 13:10:00,31.04,31.04,30.98,30.98,66000.0,16.6919,16.6919,16.6597,16.6597,66000.0
2006-03-23 13:20:00,30.99,31.03,30.97,30.98,129400.0,16.665,16.6865,16.6543,16.6597,129400.0
2006-03-23 13:30:00,30.97,30.98,30.95,30.96,80000.0,16.6543,16.6597,16.6435,16.6489,80000.0
2006-03-23 13:40:00,30.96,30.97,30.9,30.91,192500.0,16.6489,16.6543,16.6166,16.622,192500.0
2006-03-23 13:50:00,30.92,30.94,30.9,30.92,113700.0,16.6274,16.6381,16.6166,16.6274,113700.0
2006-03-23 14:00:00,30.93,30.95,30.89,30.9,166800.0,16.6328,16.6435,16.6113,16.6166,166800.0
2006-03-23 14:10:00,30.89,30.9,30.86,30.87,147900.0,16.6113,16.6166,16.5951,16.6005,147900.0
2006-03-23 14:20:00,30.88,30.93,30.87,30.91,86200.0,16.6059,16.6328,16.6005,16.622,86200.0
2006-03-23 14:30:00,30.91,30.91,30.88,30.9,117100.0,16.622,16.622,16.6059,16.6166,117100.0
2006-03-23 14:40:00,30.9,30.91,30.88,30.91,90100.0,16.6166,16.622,16.6059,16.622,90100.0
2006-03-23 14:50:00,30.91,30.91,30.84,30.89,170900.0,16.622,16.622,16.5844,16.6113,170900.0
2006-03-23 15:00:00,30.89,30.95,30.87,30.92,142500.0,16.6113,16.6435,16.6005,16.6274,142500.0
2006-03-23 15:10:00,30.92,30.96,30.91,30.94,129700.0,16.6274,16.6489,16.622,16.6381,129700.0
2006-03-23 15:20:00,30.94,30.96,30.92,30.95,111900.0,16.6381,16.6489,16.6274,16.6435,111900.0
2006-03-23 15:30:00,30.94,30.95,30.9,30.93,171200.0,16.6381,16.6435,16.6166,16.6328,171200.0
2006-03-23 15:40:00,30.93,30.97,30.9,30.96,223300.0,16.6328,16.6543,16.6166,16.6489,223300.0
2006-03-23 15:50:00,30.96,30.97,30.94,30.95,106100.0,16.6489,16.6543,16.6381,16.6435,106100.0
2006-03-24 09:30:00,30.94,30.96,30.91,30.91,117800.0,16.6381,16.6489,16.622,16.622,117800.0
2006-03-24 09:40:00,30.91,30.94,30.81,30.83,125600.0,16.622,16.6381,16.5682,16.579,125600.0
2006-03-24 09:50:00,30.81,30.94,30.8,30.84,123800.0,16.5682,16.6381,16.5629,16.5844,123800.0
2006-03-24 10:00:00,30.83,30.88,30.82,30.85,61700.0,16.579,16.6059,16.5736,16.5897,61700.0
2006-03-24 10:10:00,30.85,30.93,30.84,30.91,111700.0,16.5897,16.6328,16.5844,16.622,111700.0
2006-03-24 10:20:00,30.92,30.98,30.9,30.97,90900.0,16.6274,16.6597,16.6166,16.6543,90900.0
2006-03-24 10:30:00,30.95,30.97,30.92,30.95,47500.0,16.6435,16.6543,16.6274,16.6435,47500.0
2006-03-24 10:40:00,30.96,30.99,30.96,30.97,55900.0,16.6489,16.665,16.6489,16.6543,55900.0
2006-03-24 10:50:00,30.97,30.99,30.95,30.97,44400.0,16.6543,16.665,16.6435,16.6543,44400.0
2006-03-24 11:00:00,30.98,30.98,30.94,30.97,88500.0,16.6597,16.6597,16.6381,16.6543,88500.0
2006-03-24 11:10:00,30.98,30.98,30.95,30.95,85600.0,16.6597,16.6597,16.6435,16.6435,85600.0
2006-03-24 11:20:00,30.96,30.97,30.95,30.96,72900.0,16.6489,16.6543,16.6435,16.6489,72900.0
2006-03-24 11:30:00,30.95,30.96,30.92,30.93,95500.0,16.6435,16.6489,16.6274,16.6328,95500.0
2006-03-24 11:40:00,30.93,30.96,30.92,30.94,37500.0,16.6328,16.6489,16.6274,16.6381,37500.0
2006-03-24 11:50:00,30.94,30.96,30.93,30.96,51400.0,16.6381,16.6489,16.6328,16.6489,51400.0
2006-03-24 12:00:00,30.95,30.98,30.92,30.94,111800.0,16.6435,16.6597,16.6274,16.6381,111800.0
2006-03-24 12:10:00,30.95,30.97,30.93,30.95,54900.0,16.6435,16.6543,16.6328,16.6435,54900.0
2006-03-24 12:20:00,30.94,30.95,30.91,30.93,82900.0,16.6381,16.6435,16.622,16.6328,82900.0
2006-03-24 12:30:00,30.93,30.95,30.91,30.94,86700.0,16.6328,16.6435,16.622,16.6381,86700.0
2006-03-24 12:40:00,30.93,30.94,30.91,30.94,53900.0,16.6328,16.6381,16.622,16.6381,53900.0
2006-03-24 12:50:00,30.93,30.93,30.9,30.9,56100.0,16.6328,16.6328,16.6166,16.6166,56100.0
2006-03-24 13:00:00,30.9,30.91,30.88,30.89,114100.0,16.6166,16.622,16.6059,16.6113,114100.0
2006-03-24 13:10:00,30.89,30.9,30.85,30.85,67600.0,16.6113,16.6166,16.5897,16.5897,67600.0
2006-03-24 13:20:00,30.85,30.85,30.8,30.84,122900.0,16.5897,16.5897,16.5629,16.5844,122900.0
2006-03-24 13:30:00,30.84,30.87,30.81,30.85,86000.0,16.5844,16.6005,16.5682,16.5897,86000.0
2006-03-24 13:40:00,30.85,30.87,30.82,30.84,57300.0,16.5897,16.6005,16.5736,16.5844,57300.0
2006-03-24 13:50:00,30.83,30.89,30.83,30.86,45200.0,16.579,16.6113,16.579,16.5951,45200.0
2006-03-24 14:00:00,30.86,30.87,30.81,30.85,139700.0,16.5951,16.6005,16.5682,16.5897,139700.0
2006-03-24 14:10:00,30.84,30.9,30.83,30.86,56300.0,16.5844,16.6166,16.579,16.5951,56300.0
2006-03-24 14:20:00,30.85,30.86,30.83,30.83,58800.0,16.5897,16.5951,16.579,16.579,58800.0
2006-03-24 14:30:00,30.84,30.85,30.82,30.83,143300.0,16.5844,16.5897,16.5736,16.579,143300.0
2006-03-24 14:40:00,30.84,30.9,30.84,30.9,53200.0,16.5844,16.6166,16.5844,16.6166,53200.0
2006-03-24 14:50:00,30.89,30.9,30.87,30.88,62300.0,16.6113,16.6166,16.6005,16.6059,62300.0
2006-03-24 15:00:00,30.87,30.9,30.86,30.89,71200.0,16.6005,16.6166,16.5951,16.6113,71200.0
2006-03-24 15:10:00,30.88,30.89,30.85,30.87,86700.0,16.6059,16.6113,16.5897,16.6005,86700.0
2006-03-24 15:20:00,30.87,30.93,30.87,30.91,70500.0,16.6005,16.6328,16.6005,16.622,70500.0
2006-03-24 15:30:00,30.92,30.93,30.89,30.9,106600.0,16.6274,16.6328,16.6113,16.6166,106600.0
2006-03-24 15:40:00,30.9,30.92,30.83,30.88,224300.0,16.6166,16.6274,16.579,16.6059,224300.0
2006-03-24 15:50:00,30.89,30.93,30.88,30.91,157200.0,16.6113,16.6328,16.6059,16.622,157200.0
2006-03-27 09:30:00,30.9,30.91,30.83,30.9,196600.0,16.6166,16.622,16.579,16.6166,196600.0
2006-03-27 09:40:00,30.9,30.94,30.89,30.93,138900.0,16.6166,16.6381,16.6113,16.6328,138900.0
2006-03-27 09:50:00,30.93,30.95,30.91,30.93,66900.0,16.6328,16.6435,16.622,16.6328,66900.0
2006-03-27 10:00:00,30.93,30.96,30.87,30.9,76700.0,16.6328,16.6489,16.6005,16.6166,76700.0
2006-03-27 10:10:00,30.87,30.9,30.86,30.87,113700.0,16.6005,16.6166,16.5951,16.6005,113700.0
2006-03-27 10:20:00,30.87,30.94,30.85,30.94,86900.0,16.6005,16.6381,16.5897,16.6381,86900.0
2006-03-27 10:30:00,30.92,30.94,30.9,30.92,44200.0,16.6274,16.6381,16.6166,16.6274,44200.0
2006-03-27 10:40:00,30.92,30.93,30.9,30.9,41200.0,16.6274,16.6328,16.6166,16.6166,41200.0
2006-03-27 10:50:00,30.89,30.91,30.85,30.87,139300.0,16.6113,16.622,16.5897,16.6005,139300.0
2006-03-27 11:00:00,30.86,30.89,30.85,30.88,69400.0,16.5951,16.6113,16.5897,16.6059,69400.0
2006-03-27 11:10:00,30.87,30.91,30.85,30.89,85600.0,16.6005,16.622,16.5897,16.6113,85600.0
2006-03-27 11:20:00,30.89,30.92,30.87,30.89,60200.0,16.6113,16.6274,16.6005,16.6113,60200.0
2006-03-27 11:30:00,30.89,30.92,30.86,30.91,44800.0,16.6113,16.6274,16.5951,16.622,44800.0
2006-03-27 11:40:00,30.91,30.94,30.89,30.89,41400.0,16.622,16.6381,16.6113,16.6113,41400.0
2006-03-27 11:50:00,30.9,30.91,30.88,30.88,89500.0,16.6166,16.622,16.6059,16.6059,89500.0
2006-03-27 12:00:00,30.89,30.93,30.89,30.92,52100.0,16.6113,16.6328,16.6113,16.6274,52100.0
2006-03-27 12:10:00,30.91,30.93,30.9,30.92,53500.0,16.622,16.6328,16.6166,16.6274,53500.0
2006-03-27 12:20:00,30.92,30.93,30.9,30.92,33900.0,16.6274,16.6328,16.6166,16.6274,33900.0
2006-03-27 12:30:00,30.91,30.92,30.9,30.91,92600.0,16.622,16.6274,16.6166,16.622,92600.0
2006-03-27 12:40:00,30.91,30.93,30.89,30.93,27300.0,16.622,16.6328,16.6113,16.6328,27300.0
2006-03-27 12:50:00,30.92,30.93,30.91,30.92,37500.0,16.6274,16.6328,16.622,16.6274,37500.0
2006-03-27 13:00:00,30.92,30.95,30.92,30.93,31000.0,16.6274,16.6435,16.6274,16.6328,31000.0
2006-03-27 13:10:00,30.93,30.93,30.91,30.92,93000.0,16.6328,16.6328,16.622,16.6274,93000.0
2006-03-27 13:20:00,30.91,30.93,30.9,30.92,143000.0,16.622,16.6328,16.6166,16.6274,143000.0
2006-03-27 13:30:00,30.92,30.92,30.88,30.9,123100.0,16.6274,16.6274,16.6059,16.6166,123100.0
2006-03-27 13:40:00,30.9,30.9,30.87,30.9,40100.0,16.6166,16.6166,16.6005,16.6166,40100.0
2006-03-27 13:50:00,30.89,30.91,30.89,30.91,84200.0,16.6113,16.622,16.6113,16.622,84200.0
2006-03-27 14:00:00,30.9,30.91,30.87,30.88,92800.0,16.6166,16.622,16.6005,16.6059,92800.0
2006-03-27 14:10:00,30.88,30.91,30.87,30.88,69000.0,16.6059,16.622,16.6005,16.6059,69000.0
2006-03-27 14:20:00,30.87,30.9,30.87,30.89,41500.0,16.6005,16.6166,16.6005,16.6113,41500.0
2006-03-27 14:30:00,30.89,30.92,30.89,30.91,62200.0,16.6113,16.6274,16.6113,16.622,62200.0
2006-03-27 14:40:00,30.93,30.93,30.9,30.9,106000.0,16.6328,16.6328,16.6166,16.6166,106000.0
2006-03-27 14:50:00,30.9,30.92,30.89,30.91,121200.0,16.6166,16.6274,16.6113,16.622,121200.0
2006-03-27 15:00:00,30.91,30.92,30.89,30.92,74100.0,16.622,16.6274,16.6113,16.6274,74100.0
2006-03-27 15:10:00,30.91,30.93,30.9,30.9,52800.0,16.622,16.6328,16.6166,16.6166,52800.0
2006-03-27 15:20:00,30.9,30.92,30.89,30.9,108100.0,16.6166,16.6274,16.6113,16.6166,108100.0
2006-03-27 15:30:00,30.9,30.93,30.9,30.91,85000.0,16.6166,16.6328,16.6166,16.622,85000.0
2006-03-27 15:40:00,30.91,30.94,30.89,30.93,146000.0,16.622,16.6381,16.6113,16.6328,146000.0
2006-03-27 15:50:00,30.94,30.94,30.89,30.91,386100.0,16.6381,16.6381,16.6113,16.622,386100.0
2006-03-28 09:30:00,30.91,30.92,30.85,30.92,206400.0,16.622,16.6274,16.5897,16.6274,206400.0
2006-03-28 09:40:00,30.91,30.99,30.91,30.97,93100.0,16.622,16.665,16.622,16.6543,93100.0
2006-03-28 09:50:00,30.97,30.98,30.91,30.94,51300.0,16.6543,16.6597,16.622,16.6381,51300.0
2006-03-28 10:00:00,30.95,30.95,30.89,30.92,74700.0,16.6435,16.6435,16.6113,16.6274,74700.0
2006-03-28 10:10:00,30.92,30.94,30.9,30.94,89900.0,16.6274,16.6381,16.6166,16.6381,89900.0
2006-03-28 10:20:00,30.93,30.94,30.9,30.93,69600.0,16.6328,16.6381,16.6166,16.6328,69600.0
2006-03-28 10:30:00,30.94,30.95,30.92,30.94,99700.0,16.6381,16.6435,16.6274,16.6381,99700.0
2006-03-28 10:40:00,30.94,30.96,30.94,30.95,53900.0,16.6381,16.6489,16.6381,16.6435,53900.0
2006-03-28 10:50:00,30.94,30.98,30.94,30.96,63000.0,16.6381,16.6597,16.6381,16.6489,63000.0
2006-03-28 11:00:00,30.96,30.99,30.93,30.99,109500.0,16.6489,16.665,16.6328,16.665,109500.0
2006-03-28 11:10:00,30.99,31.01,30.97,31.0,118200.0,16.665,16.6758,16.6543,16.6704,118200.0
2006-03-28 11:20:00,31.0,31.02,30.99,31.02,65200.0,16.6704,16.6812,16.665,16.6812,65200.0
2006-03-28 11:30:00,31.01,31.03,31.0,31.01,31600.0,16.6758,16.6865,16.6704,16.6758,31600.0
2006-03-28 11:40:00,31.0,31.05,31.0,31.02,66500.0,16.6704,16.6973,16.6704,16.6812,66500.0
2006-03-28 11:50:00,31.01,31.04,31.0,31.03,32600.0,16.6758,16.6919,16.6704,16.6865,32600.0
2006-03-28 12:00:00,31.02,31.04,31.02,31.04,34600.0,16.6812,16.6919,16.6812,16.6919,34600.0
2006-03-28 12:10:00,31.03,31.14,31.03,31.1,86200.0,16.6865,16.7457,16.6865,16.7242,86200.0
2006-03-28 12:20:00,31.11,31.18,31.11,31.15,72000.0,16.7296,16.7672,16.7296,16.7511,72000.0
2006-03-28 12:30:00,31.16,31.2,31.15,31.15,72400.0,16.7565,16.778,16.7511,16.7511,72400.0
2006-03-28 12:40:00,31.15,31.16,31.13,31.13,51000.0,16.7511,16.7565,16.7403,16.7403,51000.0
2006-03-28 12:50:00,31.14,31.15,31.13,31.13,21300.0,16.7457,16.7511,16.7403,16.7403,21300.0
2006-03-28 13:00:00,31.13,31.14,31.1,31.11,44700.0,16.7403,16.7457,16.7242,16.7296,44700.0
2006-03-28 13:10:00,31.11,31.13,31.09,31.11,44200.0,16.7296,16.7403,16.7188,16.7296,44200.0
2006-03-28 13:20:00,31.11,31.15,31.09,31.14,42000.0,16.7296,16.7511,16.7188,16.7457,42000.0
2006-03-28 13:30:00,31.13,31.13,31.09,31.11,30200.0,16.7403,16.7403,16.7188,16.7296,30200.0
2006-03-28 13:40:00,31.1,31.13,31.1,31.13,57200.0,16.7242,16.7403,16.7242,16.7403,57200.0
2006-03-28 13:50:00,31.13,31.15,31.11,31.12,33200.0,16.7403,16.7511,16.7296,16.7349,33200.0
2006-03-28 14:00:00,31.11,31.15,31.11,31.15,37500.0,16.7296,16.7511,16.7296,16.7511,37500.0
2006-03-28 14:10:00,31.15,31.2,30.99,31.01,170900.0,16.7511,16.778,16.665,16.6758,170900.0
2006-03-28 14:20:00,31.02,31.06,30.9,30.96,337400.0,16.6812,16.7027,16.6166,16.6489,337400.0
2006-03-28 14:30:00,30.95,30.95,30.88,30.89,244000.0,16.6435,16.6435,16.6059,16.6113,244000.0
2006-03-28 14:40:00,30.89,30.97,30.88,30.95,130100.0,16.6113,16.6543,16.6059,16.6435,130100.0
2006-03-28 14:50:00,30.94,30.99,30.87,30.88,160900.0,16.6381,16.665,16.6005,16.6059,160900.0
2006-03-28 15:00:00,30.88,30.89,30.78,30.79,213000.0,16.6059,16.6113,16.5521,16.5575,213000.0
2006-03-28 15:10:00,30.78,30.82,30.72,30.75,155900.0,16.5521,16.5736,16.5198,16.536,155900.0
2006-03-28 15:20:00,30.77,30.82,30.74,30.74,92200.0,16.5467,16.5736,16.5306,16.5306,92200.0
2006-03-28 15:30:00,30.74,30.79,30.74,30.78,202500.0,16.5306,16.5575,16.5306,16.5521,202500.0
2006-03-28 15:40:00,30.79,30.79,30.67,30.68,292200.0,16.5575,16.5575,16.493,16.4983,292200.0
2006-03-28 15:50:00,30.68,30.74,30.68,30.72,296700.0,16.4983,16.5306,16.4983,16.5198,296700.0
2006-03-29 09:30:00,30.39,30.6,30.39,30.51,173900.0,16.5175,16.6317,16.5175,16.5828,173900.0
2006-03-29 09:40:00,30.5,30.59,30.5,30.54,109100.0,16.5773,16.6262,16.5773,16.5991,109100.0
2006-03-29 09:50:00,30.55,30.56,30.43,30.47,157200.0,16.6045,16.6099,16.5393,16.561,157200.0
2006-03-29 10:00:00,30.47,30.51,30.43,30.51,144200.0,16.561,16.5828,16.5393,16.5828,144200.0
2006-03-29 10:10:00,30.5,30.61,30.49,30.61,99900.0,16.5773,16.6371,16.5719,16.6371,99900.0
2006-03-29 10:20:00,30.61,30.66,30.6,30.65,107300.0,16.6371,16.6643,16.6317,16.6588,107300.0
2006-03-29 10:30:00,30.65,30.66,30.53,30.56,106500.0,16.6588,16.6643,16.5936,16.6099,106500.0
2006-03-29 10:40:00,30.55,30.59,30.55,30.57,102100.0,16.6045,16.6262,16.6045,16.6154,102100.0
2006-03-29 10:50:00,30.58,30.58,30.56,30.56,82200.0,16.6208,16.6208,16.6099,16.6099,82200.0
2006-03-29 11:00:00,30.57,30.62,30.55,30.62,114700.0,16.6154,16.6425,16.6045,16.6425,114700.0
2006-03-29 11:10:00,30.62,30.71,30.61,30.71,138700.0,16.6425,16.6915,16.6371,16.6915,138700.0
2006-03-29 11:20:00,30.71,30.76,30.7,30.76,112300.0,16.6915,16.7186,16.686,16.7186,112300.0
2006-03-29 11:30:00,30.76,30.84,30.76,30.81,203500.0,16.7186,16.7621,16.7186,16.7458,203500.0
2006-03-29 11:40:00,30.83,30.85,30.8,30.83,101300.0,16.7567,16.7676,16.7404,16.7567,101300.0
2006-03-29 11:50:00,30.84,30.84,30.76,30.76,47000.0,16.7621,16.7621,16.7186,16.7186,47000.0
2006-03-29 12:00:00,30.76,30.8,30.74,30.79,92700.0,16.7186,16.7404,16.7078,16.7349,92700.0
2006-03-29 12:10:00,30.79,30.84,30.78,30.82,87500.0,16.7349,16.7621,16.7295,16.7512,87500.0
2006-03-29 12:20:00,30.82,30.83,30.8,30.81,30900.0,16.7512,16.7567,16.7404,16.7458,30900.0
2006-03-29 12:30:00,30.8,30.81,30.77,30.79,60100.0,16.7404,16.7458,16.7241,16.7349,60100.0
2006-03-29 12:40:00,30.79,30.8,30.78,30.79,93700.0,16.7349,16.7404,16.7295,16.7349,93700.0
2006-03-29 12:50:00,30.78,30.82,30.77,30.79,97500.0,16.7295,16.7512,16.7241,16.7349,97500.0
2006-03-29 13:00:00,30.78,30.79,30.77,30.77,49500.0,16.7295,16.7349,16.7241,16.7241,49500.0
2006-03-29 13:10:00,30.78,30.79,30.74,30.79,119900.0,16.7295,16.7349,16.7078,16.7349,119900.0
2006-03-29 13:20:00,30.79,30.84,30.78,30.8,101700.0,16.7349,16.7621,16.7295,16.7404,101700.0
2006-03-29 13:30:00,30.79,30.81,30.74,30.74,62900.0,16.7349,16.7458,16.7078,16.7078,62900.0
2006-03-29 13:40:00,30.74,30.75,30.73,30.73,39000.0,16.7078,16.7132,16.7023,16.7023,39000.0
2006-03-29 13:50:00,30.73,30.75,30.72,30.74,72100.0,16.7023,16.7132,16.6969,16.7078,72100.0
2006-03-29 14:00:00,30.74,30.76,30.74,30.76,60000.0,16.7078,16.7186,16.7078,16.7186,60000.0
2006-03-29 14:10:00,30.76,30.76,30.71,30.71,97000.0,16.7186,16.7186,16.6915,16.6915,97000.0
2006-03-29 14:20:00,30.71,30.71,30.69,30.71,116600.0,16.6915,16.6915,16.6806,16.6915,116600.0
2006-03-29 14:30:00,30.71,30.72,30.68,30.7,87900.0,16.6915,16.6969,16.6752,16.686,87900.0
2006-03-29 14:40:00,30.69,30.71,30.69,30.71,66400.0,16.6806,16.6915,16.6806,16.6915,66400.0
2006-03-29 14:50:00,30.71,30.77,30.69,30.76,128300.0,16.6915,16.7241,16.6806,16.7186,128300.0
2006-03-29 15:00:00,30.77,30.82,30.76,30.78,114700.0,16.7241,16.7512,16.7186,16.7295,114700.0
2006-03-29 15:10:00,30.78,30.81,30.78,30.81,114500.0,16.7295,16.7458,16.7295,16.7458,114500.0
2006-03-29 15:20:00,30.81,30.84,30.8,30.82,147200.0,16.7458,16.7621,16.7404,16.7512,147200.0
2006-03-29 15:30:00,30.82,30.82,30.8,30.82,138900.0,16.7512,16.7512,16.7404,16.7512,138900.0
2006-03-29 15:40:00,30.82,30.85,30.79,30.79,278600.0,16.7512,16.7676,16.7349,16.7349,278600.0
2006-03-29 15:50:00,30.8,30.8,30.75,30.76,280600.0,16.7404,16.7404,16.7132,16.7186,280600.0
2006-03-30 09:30:00,30.66,30.83,30.65,30.77,199700.0,16.6643,16.7567,16.6588,16.7241,199700.0
2006-03-30 09:40:00,30.76,30.78,30.68,30.7,103800.0,16.7186,16.7295,16.6752,16.686,103800.0
2006-03-30 09:50:00,30.71,30.82,30.68,30.78,74500.0,16.6915,16.7512,16.6752,16.7295,74500.0
2006-03-30 10:00:00,30.75,30.88,30.75,30.82,97600.0,16.7132,16.7839,16.7132,16.7512,97600.0
2006-03-30 10:10:00,30.82,30.87,30.81,30.81,64600.0,16.7512,16.7784,16.7458,16.7458,64600.0
2006-03-30 10:20:00,30.81,30.85,30.78,30.81,74300.0,16.7458,16.7676,16.7295,16.7458,74300.0
2006-03-30 10:30:00,30.81,30.83,30.77,30.79,81500.0,16.7458,16.7567,16.7241,16.7349,81500.0
2006-03-30 10:40:00,30.78,30.79,30.74,30.76,118400.0,16.7295,16.7349,16.7078,16.7186,118400.0
2006-03-30 10:50:00,30.75,30.78,30.68,30.73,140900.0,16.7132,16.7295,16.6752,16.7023,140900.0
2006-03-30 11:00:00,30.74,30.75,30.7,30.71,111100.0,16.7078,16.7132,16.686,16.6915,111100.0
2006-03-30 11:10:00,30.71,30.71,30.63,30.68,163100.0,16.6915,16.6915,16.648,16.6752,163100.0
2006-03-30 11:20:00,30.68,30.72,30.66,30.69,130100.0,16.6752,16.6969,16.6643,16.6806,130100.0
2006-03-30 11:30:00,30.69,30.73,30.67,30.71,54300.0,16.6806,16.7023,16.6697,16.6915,54300.0
2006-03-30 11:40:00,30.71,30.78,30.7,30.74,56100.0,16.6915,16.7295,16.686,16.7078,56100.0
2006-03-30 11:50:00,30.74,30.74,30.71,30.71,24500.0,16.7078,16.7078,16.6915,16.6915,24500.0
2006-03-30 12:00:00,30.72,30.74,30.7,30.71,44200.0,16.6969,16.7078,16.686,16.6915,44200.0
2006-03-30 12:10:00,30.71,30.73,30.7,30.73,49000.0,16.6915,16.7023,16.686,16.7023,49000.0
2006-03-30 12:20:00,30.73,30.76,30.73,30.75,66900.0,16.7023,16.7186,16.7023,16.7132,66900.0
2006-03-30 12:30:00,30.75,30.77,30.7,30.7,60600.0,16.7132,16.7241,16.686,16.686,60600.0
2006-03-30 12:40:00,30.7,30.72,30.64,30.64,91000.0,16.686,16.6969,16.6534,16.6534,91000.0
2006-03-30 12:50:00,30.64,30.72,30.61,30.7,71800.0,16.6534,16.6969,16.6371,16.686,71800.0
2006-03-30 13:00:00,30.71,30.71,30.66,30.68,66100.0,16.6915,16.6915,16.6643,16.6752,66100.0
2006-03-30 13:10:00,30.68,30.69,30.6,30.66,120000.0,16.6752,16.6806,16.6317,16.6643,120000.0
2006-03-30 13:20:00,30.66,30.71,30.66,30.67,54700.0,16.6643,16.6915,16.6643,16.6697,54700.0
2006-03-30 13:30:00,30.67,30.67,30.59,30.62,103200.0,16.6697,16.6697,16.6262,16.6425,103200.0
2006-03-30 13:40:00,30.61,30.66,30.6,30.66,62900.0,16.6371,16.6643,16.6317,16.6643,62900.0
2006-03-30 13:50:00,30.66,30.68,30.64,30.65,46900.0,16.6643,16.6752,16.6534,16.6588,46900.0
2006-03-30 14:00:00,30.65,30.72,30.64,30.67,69200.0,16.6588,16.6969,16.6534,16.6697,69200.0
2006-03-30 14:10:00,30.67,30.67,30.62,30.64,103300.0,16.6697,16.6697,16.6425,16.6534,103300.0
2006-03-30 14:20:00,30.65,30.67,30.62,30.64,123800.0,16.6588,16.6697,16.6425,16.6534,123800.0
2006-03-30 14:30:00,30.64,30.64,30.56,30.58,54100.0,16.6534,16.6534,16.6099,16.6208,54100.0
2006-03-30 14:40:00,30.57,30.66,30.57,30.66,115700.0,16.6154,16.6643,16.6154,16.6643,115700.0
2006-03-30 14:50:00,30.66,30.66,30.6,30.62,66500.0,16.6643,16.6643,16.6317,16.6425,66500.0
2006-03-30 15:00:00,30.61,30.66,30.6,30.64,74900.0,16.6371,16.6643,16.6317,16.6534,74900.0
2006-03-30 15:10:00,30.63,30.65,30.62,30.64,87300.0,16.648,16.6588,16.6425,16.6534,87300.0
2006-03-30 15:20:00,30.65,30.69,30.64,30.65,100200.0,16.6588,16.6806,16.6534,16.6588,100200.0
2006-03-30 15:30:00,30.65,30.65,30.6,30.6,80500.0,16.6588,16.6588,16.6317,16.6317,80500.0
2006-03-30 15:40:00,30.6,30.63,30.57,30.62,169200.0,16.6317,16.648,16.6154,16.6425,169200.0
2006-03-30 15:50:00,30.62,30.65,30.61,30.61,202800.0,16.6425,16.6588,16.6371,16.6371,202800.0
2006-03-31 09:30:00,30.61,30.72,30.61,30.69,130000.0,16.6371,16.6969,16.6371,16.6806,130000.0
2006-03-31 09:40:00,30.68,30.69,30.6,30.62,91000.0,16.6752,16.6806,16.6317,16.6425,91000.0
2006-03-31 09:50:00,30.6,30.7,30.57,30.69,83400.0,16.6317,16.686,16.6154,16.6806,83400.0
2006-03-31 10:00:00,30.68,30.7,30.62,30.62,72900.0,16.6752,16.686,16.6425,16.6425,72900.0
2006-03-31 10:10:00,30.61,30.67,30.6,30.61,63400.0,16.6371,16.6697,16.6317,16.6371,63400.0
2006-03-31 10:20:00,30.62,30.65,30.6,30.61,73900.0,16.6425,16.6588,16.6317,16.6371,73900.0
2006-03-31 10:30:00,30.61,30.66,30.6,30.66,63600.0,16.6371,16.6643,16.6317,16.6643,63600.0
2006-03-31 10:40:00,30.66,30.68,30.64,30.65,79100.0,16.6643,16.6752,16.6534,16.6588,79100.0
2006-03-31 10:50:00,30.65,30.65,30.6,30.61,103500.0,16.6588,16.6588,16.6317,16.6371,103500.0
2006-03-31 11:00:00,30.61,30.62,30.54,30.6,89100.0,16.6371,16.6425,16.5991,16.6317,89100.0
2006-03-31 11:10:00,30.59,30.61,30.57,30.59,106400.0,16.6262,16.6371,16.6154,16.6262,106400.0
2006-03-31 11:20:00,30.59,30.6,30.55,30.55,69300.0,16.6262,16.6317,16.6045,16.6045,69300.0
2006-03-31 11:30:00,30.55,30.56,30.47,30.56,148300.0,16.6045,16.6099,16.561,16.6099,148300.0
2006-03-31 11:40:00,30.56,30.6,30.53,30.56,50000.0,16.6099,16.6317,16.5936,16.6099,50000.0
2006-03-31 11:50:00,30.56,30.57,30.5,30.54,79300.0,16.6099,16.6154,16.5773,16.5991,79300.0
2006-03-31 12:00:00,30.53,30.54,30.49,30.51,61700.0,16.5936,16.5991,16.5719,16.5828,61700.0
2006-03-31 12:10:00,30.51,30.54,30.5,30.54,39800.0,16.5828,16.5991,16.5773,16.5991,39800.0
2006-03-31 12:20:00,30.54,30.55,30.51,30.52,93300.0,16.5991,16.6045,16.5828,16.5882,93300.0
2006-03-31 12:30:00,30.51,30.55,30.51,30.55,31000.0,16.5828,16.6045,16.5828,16.6045,31000.0
2006-03-31 12:40:00,30.55,30.56,30.48,30.49,53100.0,16.6045,16.6099,16.5665,16.5719,53100.0
2006-03-31 12:50:00,30.48,30.51,30.46,30.49,50900.0,16.5665,16.5828,16.5556,16.5719,50900.0
2006-03-31 13:00:00,30.49,30.5,30.49,30.49,38200.0,16.5719,16.5773,16.5719,16.5719,38200.0
2006-03-31 13:10:00,30.49,30.51,30.48,30.49,76200.0,16.5719,16.5828,16.5665,16.5719,76200.0
2006-03-31 13:20:00,30.48,30.49,30.43,30.45,64800.0,16.5665,16.5719,16.5393,16.5501,64800.0
2006-03-31 13:30:00,30.43,30.44,30.4,30.42,95600.0,16.5393,16.5447,16.523,16.5338,95600.0
2006-03-31 13:40:00,30.42,30.45,30.42,30.44,48900.0,16.5338,16.5501,16.5338,16.5447,48900.0
2006-03-31 13:50:00,30.43,30.46,30.42,30.45,42000.0,16.5393,16.5556,16.5338,16.5501,42000.0
2006-03-31 14:00:00,30.45,30.47,30.42,30.46,87300.0,16.5501,16.561,16.5338,16.5556,87300.0
2006-03-31 14:10:00,30.46,30.5,30.46,30.49,58500.0,16.5556,16.5773,16.5556,16.5719,58500.0
2006-03-31 14:20:00,30.5,30.51,30.46,30.46,76000.0,16.5773,16.5828,16.5556,16.5556,76000.0
2006-03-31 14:30:00,30.46,30.48,30.43,30.45,67500.0,16.5556,16.5665,16.5393,16.5501,67500.0
2006-03-31 14:40:00,30.45,30.49,30.43,30.49,120100.0,16.5501,16.5719,16.5393,16.5719,120100.0
2006-03-31 14:50:00,30.49,30.54,30.48,30.51,246500.0,16.5719,16.5991,16.5665,16.5828,246500.0
2006-03-31 15:00:00,30.52,30.55,30.48,30.48,157200.0,16.5882,16.6045,16.5665,16.5665,157200.0
2006-03-31 15:10:00,30.49,30.53,30.48,30.49,104000.0,16.5719,16.5936,16.5665,16.5719,104000.0
2006-03-31 15:20:00,30.49,30.55,30.49,30.54,113300.0,16.5719,16.6045,16.5719,16.5991,113300.0
2006-03-31 15:30:00,30.54,30.55,30.54,30.55,81100.0,16.5991,16.6045,16.5991,16.6045,81100.0
2006-03-31 15:40:00,30.54,30.55,30.45,30.45,473900.0,16.5991,16.6045,16.5501,16.5501,473900.0
2006-03-31 15:50:00,30.45,30.49,30.43,30.49,447000.0,16.5501,16.5719,16.5393,16.5719,447000.0
2006-04-03 09:30:00,30.59,30.65,30.55,30.59,136100.0,16.6262,16.6588,16.6045,16.6262,136100.0
2006-04-03 09:40:00,30.59,30.64,30.57,30.62,65600.0,16.6262,16.6534,16.6154,16.6425,65600.0
2006-04-03 09:50:00,30.61,30.66,30.56,30.66,69500.0,16.6371,16.6643,16.6099,16.6643,69500.0
2006-04-03 10:00:00,30.65,30.69,30.6,30.67,104200.0,16.6588,16.6806,16.6317,16.6697,104200.0
2006-04-03 10:10:00,30.67,30.67,30.56,30.6,49900.0,16.6697,16.6697,16.6099,16.6317,49900.0
2006-04-03 10:20:00,30.6,30.64,30.59,30.62,58800.0,16.6317,16.6534,16.6262,16.6425,58800.0
2006-04-03 10:30:00,30.62,30.7,30.62,30.68,80600.0,16.6425,16.686,16.6425,16.6752,80600.0
2006-04-03 10:40:00,30.68,30.74,30.67,30.71,103400.0,16.6752,16.7078,16.6697,16.6915,103400.0
2006-04-03 10:50:00,30.7,30.72,30.65,30.71,58800.0,16.686,16.6969,16.6588,16.6915,58800.0
2006-04-03 11:00:00,30.71,30.73,30.68,30.69,64200.0,16.6915,16.7023,16.6752,16.6806,64200.0
2006-04-03 11:10:00,30.69,30.73,30.68,30.73,66700.0,16.6806,16.7023,16.6752,16.7023,66700.0
2006-04-03 11:20:00,30.73,30.75,30.71,30.75,83100.0,16.7023,16.7132,16.6915,16.7132,83100.0
2006-04-03 11:30:00,30.74,30.75,30.7,30.7,60100.0,16.7078,16.7132,16.686,16.686,60100.0
2006-04-03 11:40:00,30.71,30.75,30.7,30.72,83300.0,16.6915,16.7132,16.686,16.6969,83300.0
2006-04-03 11:50:00,30.72,30.79,30.71,30.75,85500.0,16.6969,16.7349,16.6915,16.7132,85500.0
2006-04-03 12:00:00,30.75,30.78,30.75,30.75,53600.0,16.7132,16.7295,16.7132,16.7132,53600.0
2006-04-03 12:10:00,30.76,30.78,30.73,30.74,63700.0,16.7186,16.7295,16.7023,16.7078,63700.0
2006-04-03 12:20:00,30.74,30.76,30.72,30.73,45100.0,16.7078,16.7186,16.6969,16.7023,45100.0
2006-04-03 12:30:00,30.73,30.74,30.69,30.71,28700.0,16.7023,16.7078,16.6806,16.6915,28700.0
2006-04-03 12:40:00,30.71,30.72,30.68,30.71,43300.0,16.6915,16.6969,16.6752,16.6915,43300.0
2006-04-03 12:50:00,30.72,30.74,30.7,30.73,33400.0,16.6969,16.7078,16.686,16.7023,33400.0
2006-04-03 13:00:00,30.74,30.78,30.71,30.77,119100.0,16.7078,16.7295,16.6915,16.7241,119100.0
2006-04-03 13:10:00,30.78,30.83,30.78,30.78,73300.0,16.7295,16.7567,16.7295,16.7295,73300.0
2006-04-03 13:20:00,30.76,30.78,30.75,30.77,101700.0,16.7186,16.7295,16.7132,16.7241,101700.0
2006-04-03 13:30:00,30.78,30.79,30.76,30.76,39400.0,16.7295,16.7349,16.7186,16.7186,39400.0
2006-04-03 13:40:00,30.77,30.78,30.74,30.74,67300.0,16.7241,16.7295,16.7078,16.7078,67300.0
2006-04-03 13:50:00,30.75,30.77,30.74,30.76,63600.0,16.7132,16.7241,16.7078,16.7186,63600.0
2006-04-03 14:00:00,30.77,30.78,30.75,30.75,78200.0,16.7241,16.7295,16.7132,16.7132,78200.0
2006-04-03 14:10:00,30.75,30.75,30.73,30.73,87700.0,16.7132,16.7132,16.7023,16.7023,87700.0
2006-04-03 14:20:00,30.73,30.75,30.71,30.72,124800.0,16.7023,16.7132,16.6915,16.6969,124800.0
2006-04-03 14:30:00,30.73,30.76,30.72,30.75,215500.0,16.7023,16.7186,16.6969,16.7132,215500.0
2006-04-03 14:40:00,30.76,30.78,30.75,30.75,194500.0,16.7186,16.7295,16.7132,16.7132,194500.0
2006-04-03 14:50:00,30.76,30.76,30.73,30.76,102600.0,16.7186,16.7186,16.7023,16.7186,102600.0
2006-04-03 15:00:00,30.76,30.76,30.72,30.74,227300.0,16.7186,16.7186,16.6969,16.7078,227300.0
2006-04-03 15:10:00,30.74,30.76,30.71,30.74,410200.0,16.7078,16.7186,16.6915,16.7078,410200.0
2006-04-03 15:20:00,30.73,30.74,30.69,30.69,101900.0,16.7023,16.7078,16.6806,16.6806,101900.0
2006-04-03 15:30:00,30.69,30.7,30.58,30.59,206900.0,16.6806,16.686,16.6208,16.6262,206900.0
2006-04-03 15:40:00,30.59,30.6,30.5,30.53,276400.0,16.6262,16.6317,16.5773,16.5936,276400.0
2006-04-03 15:50:00,30.53,30.55,30.49,30.53,276700.0,16.5936,16.6045,16.5719,16.5936,276700.0
2006-04-04 09:30:00,30.52,30.58,30.44,30.52,172000.0,16.5882,16.6208,16.5447,16.5882,172000.0
2006-04-04 09:40:00,30.5,30.52,30.38,30.45,128200.0,16.5773,16.5882,16.5121,16.5501,128200.0
2006-04-04 09:50:00,30.44,30.51,30.43,30.5,150100.0,16.5447,16.5828,16.5393,16.5773,150100.0
2006-04-04 10:00:00,30.49,30.58,30.47,30.53,70500.0,16.5719,16.6208,16.561,16.5936,70500.0
2006-04-04 10:10:00,30.53,30.55,30.51,30.54,88800.0,16.5936,16.6045,16.5828,16.5991,88800.0
2006-04-04 10:20:00,30.54,30.57,30.51,30.53,143500.0,16.5991,16.6154,16.5828,16.5936,143500.0
2006-04-04 10:30:00,30.54,30.55,30.51,30.52,107600.0,16.5991,16.6045,16.5828,16.5882,107600.0
2006-04-04 10:40:00,30.52,30.57,30.52,30.57,72000.0,16.5882,16.6154,16.5882,16.6154,72000.0
2006-04-04 10:50:00,30.57,30.58,30.55,30.56,54200.0,16.6154,16.6208,16.6045,16.6099,54200.0
2006-04-04 11:00:00,30.57,30.57,30.51,30.53,132100.0,16.6154,16.6154,16.5828,16.5936,132100.0
2006-04-04 11:10:00,30.53,30.59,30.53,30.55,52700.0,16.5936,16.6262,16.5936,16.6045,52700.0
2006-04-04 11:20:00,30.55,30.59,30.55,30.56,86600.0,16.6045,16.6262,16.6045,16.6099,86600.0
2006-04-04 11:30:00,30.55,30.59,30.55,30.58,57900.0,16.6045,16.6262,16.6045,16.6208,57900.0
2006-04-04 11:40:00,30.56,30.58,30.54,30.55,169300.0,16.6099,16.6208,16.5991,16.6045,169300.0
2006-04-04 11:50:00,30.55,30.56,30.52,30.53,166500.0,16.6045,16.6099,16.5882,16.5936,166500.0
2006-04-04 12:00:00,30.53,30.6,30.53,30.58,163700.0,16.5936,16.6317,16.5936,16.6208,163700.0
2006-04-04 12:10:00,30.58,30.63,30.57,30.63,188100.0,16.6208,16.648,16.6154,16.648,188100.0
2006-04-04 12:20:00,30.62,30.64,30.61,30.63,51700.0,16.6425,16.6534,16.6371,16.648,51700.0
2006-04-04 12:30:00,30.62,30.67,30.62,30.65,39700.0,16.6425,16.6697,16.6425,16.6588,39700.0
2006-04-04 12:40:00,30.66,30.67,30.63,30.66,54700.0,16.6643,16.6697,16.648,16.6643,54700.0
2006-04-04 12:50:00,30.66,30.67,30.65,30.66,40700.0,16.6643,16.6697,16.6588,16.6643,40700.0
2006-04-04 13:00:00,30.65,30.67,30.61,30.62,91100.0,16.6588,16.6697,16.6371,16.6425,91100.0
2006-04-04 13:10:00,30.63,30.63,30.57,30.6,76600.0,16.648,16.648,16.6154,16.6317,76600.0
2006-04-04 13:20:00,30.6,30.61,30.57,30.6,147500.0,16.6317,16.6371,16.6154,16.6317,147500.0
2006-04-04 13:30:00,30.59,30.6,30.58,30.6,85200.0,16.6262,16.6317,16.6208,16.6317,85200.0
2006-04-04 13:40:00,30.59,30.6,30.58,30.59,36700.0,16.6262,16.6317,16.6208,16.6262,36700.0
2006-04-04 13:50:00,30.59,30.65,30.59,30.61,96900.0,16.6262,16.6588,16.6262,16.6371,96900.0
2006-04-04 14:00:00,30.61,30.62,30.59,30.6,107700.0,16.6371,16.6425,16.6262,16.6317,107700.0
2006-04-04 14:10:00,30.6,30.64,30.58,30.64,68300.0,16.6317,16.6534,16.6208,16.6534,68300.0
2006-04-04 14:20:00,30.65,30.68,30.63,30.65,79000.0,16.6588,16.6752,16.648,16.6588,79000.0
2006-04-04 14:30:00,30.66,30.67,30.58,30.58,123000.0,16.6643,16.6697,16.6208,16.6208,123000.0
2006-04-04 14:40:00,30.58,30.65,30.58,30.65,189400.0,16.6208,16.6588,16.6208,16.6588,189400.0
2006-04-04 14:50:00,30.65,30.69,30.64,30.65,142800.0,16.6588,16.6806,16.6534,16.6588,142800.0
2006-04-04 15:00:00,30.66,30.7,30.65,30.69,91400.0,16.6643,16.686,16.6588,16.6806,91400.0
2006-04-04 15:10:00,30.7,30.7,30.66,30.68,134800.0,16.686,16.686,16.6643,16.6752,134800.0
2006-04-04 15:20:00,30.68,30.73,30.67,30.7,106000.0,16.6752,16.7023,16.6697,16.686,106000.0
2006-04-04 15:30:00,30.69,30.71,30.68,30.69,91500.0,16.6806,16.6915,16.6752,16.6806,91500.0
2006-04-04 15:40:00,30.68,30.68,30.63,30.63,262500.0,16.6752,16.6752,16.648,16.648,262500.0
2006-04-04 15:50:00,30.62,30.64,30.6,30.6,266300.0,16.6425,16.6534,16.6317,16.6317,266300.0
2006-04-05 09:30:00,30.5,30.6,30.5,30.58,393800.0,16.5773,16.6317,16.5773,16.6208,393800.0
2006-04-05 09:40:00,30.58,30.65,30.56,30.63,152000.0,16.6208,16.6588,16.6099,16.648,152000.0
2006-04-05 09:50:00,30.64,30.65,30.61,30.62,101300.0,16.6534,16.6588,16.6371,16.6425,101300.0
2006-04-05 10:00:00,30.63,30.69,30.62,30.67,152400.0,16.648,16.6806,16.6425,16.6697,152400.0
2006-04-05 10:10:00,30.67,30.7,30.65,30.66,107400.0,16.6697,16.686,16.6588,16.6643,107400.0
2006-04-05 10:20:00,30.67,30.68,30.65,30.66,212700.0,16.6697,16.6752,16.6588,16.6643,212700.0
2006-04-05 10:30:00,30.67,30.7,30.64,30.7,139500.0,16.6697,16.686,16.6534,16.686,139500.0
2006-04-05 10:40:00,30.69,30.72,30.69,30.7,180900.0,16.6806,16.6969,16.6806,16.686,180900.0
2006-04-05 10:50:00,30.7,30.71,30.64,30.65,93500.0,16.686,16.6915,16.6534,16.6588,93500.0
2006-04-05 11:00:00,30.64,30.71,30.64,30.68,66600.0,16.6534,16.6915,16.6534,16.6752,66600.0
2006-04-05 11:10:00,30.68,30.71,30.66,30.68,97300.0,16.6752,16.6915,16.6643,16.6752,97300.0
2006-04-05 11:20:00,30.67,30.69,30.66,30.66,55700.0,16.6697,16.6806,16.6643,16.6643,55700.0
2006-04-05 11:30:00,30.67,30.67,30.62,30.64,169300.0,16.6697,16.6697,16.6425,16.6534,169300.0
2006-04-05 11:40:00,30.63,30.65,30.6,30.63,123200.0,16.648,16.6588,16.6317,16.648,123200.0
2006-04-05 11:50:00,30.65,30.68,30.63,30.66,48700.0,16.6588,16.6752,16.648,16.6643,48700.0
2006-04-05 12:00:00,30.67,30.69,30.63,30.69,64500.0,16.6697,16.6806,16.648,16.6806,64500.0
2006-04-05 12:10:00,30.68,30.68,30.65,30.66,59000.0,16.6752,16.6752,16.6588,16.6643,59000.0
2006-04-05 12:20:00,30.67,30.68,30.65,30.67,48300.0,16.6697,16.6752,16.6588,16.6697,48300.0
2006-04-05 12:30:00,30.68,30.68,30.65,30.65,47200.0,16.6752,16.6752,16.6588,16.6588,47200.0
2006-04-05 12:40:00,30.66,30.7,30.64,30.7,53900.0,16.6643,16.686,16.6534,16.686,53900.0
2006-04-05 12:50:00,30.71,30.74,30.69,30.7,84400.0,16.6915,16.7078,16.6806,16.686,84400.0
2006-04-05 13:00:00,30.71,30.79,30.69,30.69,101900.0,16.6915,16.7349,16.6806,16.6806,101900.0
2006-04-05 13:10:00,30.7,30.7,30.68,30.69,39600.0,16.686,16.686,16.6752,16.6806,39600.0
2006-04-05 13:20:00,30.68,30.72,30.68,30.72,68700.0,16.6752,16.6969,16.6752,16.6969,68700.0
2006-04-05 13:30:00,30.73,30.75,30.68,30.68,92800.0,16.7023,16.7132,16.6752,16.6752,92800.0
2006-04-05 13:40:00,30.68,30.7,30.67,30.69,52600.0,16.6752,16.686,16.6697,16.6806,52600.0
2006-04-05 13:50:00,30.69,30.74,30.69,30.72,75500.0,16.6806,16.7078,16.6806,16.6969,75500.0
2006-04-05 14:00:00,30.72,30.75,30.67,30.75,150700.0,16.6969,16.7132,16.6697,16.7132,150700.0
2006-04-05 14:10:00,30.75,30.77,30.71,30.77,89400.0,16.7132,16.7241,16.6915,16.7241,89400.0
2006-04-05 14:20:00,30.77,30.8,30.75,30.77,86200.0,16.7241,16.7404,16.7132,16.7241,86200.0
2006-04-05 14:30:00,30.78,30.8,30.75,30.79,186600.0,16.7295,16.7404,16.7132,16.7349,186600.0
2006-04-05 14:40:00,30.79,30.83,30.78,30.82,65300.0,16.7349,16.7567,16.7295,16.7512,65300.0
2006-04-05 14:50:00,30.83,30.85,30.8,30.85,142000.0,16.7567,16.7676,16.7404,16.7676,142000.0
2006-04-05 15:00:00,30.85,30.86,30.82,30.84,179400.0,16.7676,16.773,16.7512,16.7621,179400.0
2006-04-05 15:10:00,30.84,30.87,30.84,30.85,113800.0,16.7621,16.7784,16.7621,16.7676,113800.0
2006-04-05 15:20:00,30.85,30.9,30.85,30.86,103400.0,16.7676,16.7947,16.7676,16.773,103400.0
2006-04-05 15:30:00,30.87,30.87,30.81,30.81,85900.0,16.7784,16.7784,16.7458,16.7458,85900.0
2006-04-05 15:40:00,30.82,30.83,30.78,30.78,200000.0,16.7512,16.7567,16.7295,16.7295,200000.0
2006-04-05 15:50:00,30.79,30.8,30.77,30.79,165400.0,16.7349,16.7404,16.7241,16.7349,165400.0
2006-04-06 09:30:00,30.7,30.75,30.64,30.7,138200.0,16.686,16.7132,16.6534,16.686,138200.0
2006-04-06 09:40:00,30.68,30.71,30.65,30.66,76700.0,16.6752,16.6915,16.6588,16.6643,76700.0
2006-04-06 09:50:00,30.65,30.66,30.56,30.63,77700.0,16.6588,16.6643,16.6099,16.648,77700.0
2006-04-06 10:00:00,30.63,30.64,30.52,30.55,225300.0,16.648,16.6534,16.5882,16.6045,225300.0
2006-04-06 10:10:00,30.55,30.6,30.54,30.58,126200.0,16.6045,16.6317,16.5991,16.6208,126200.0
2006-04-06 10:20:00,30.58,30.64,30.57,30.61,112100.0,16.6208,16.6534,16.6154,16.6371,112100.0
2006-04-06 10:30:00,30.61,30.67,30.58,30.67,77800.0,16.6371,16.6697,16.6208,16.6697,77800.0
2006-04-06 10:40:00,30.67,30.68,30.64,30.64,54000.0,16.6697,16.6752,16.6534,16.6534,54000.0
2006-04-06 10:50:00,30.64,30.65,30.62,30.64,201100.0,16.6534,16.6588,16.6425,16.6534,201100.0
2006-04-06 11:00:00,30.64,30.67,30.62,30.66,69600.0,16.6534,16.6697,16.6425,16.6643,69600.0
2006-04-06 11:10:00,30.67,30.7,30.65,30.66,64400.0,16.6697,16.686,16.6588,16.6643,64400.0
2006-04-06 11:20:00,30.66,30.69,30.65,30.69,69400.0,16.6643,16.6806,16.6588,16.6806,69400.0
2006-04-06 11:30:00,30.69,30.69,30.65,30.66,20200.0,16.6806,16.6806,16.6588,16.6643,20200.0
2006-04-06 11:40:00,30.66,30.68,30.65,30.67,39200.0,16.6643,16.6752,16.6588,16.6697,39200.0
2006-04-06 11:50:00,30.67,30.68,30.65,30.66,59000.0,16.6697,16.6752,16.6588,16.6643,59000.0
2006-04-06 12:00:00,30.65,30.68,30.64,30.65,550300.0,16.6588,16.6752,16.6534,16.6588,550300.0
2006-04-06 12:10:00,30.65,30.67,30.64,30.65,65700.0,16.6588,16.6697,16.6534,16.6588,65700.0
2006-04-06 12:20:00,30.65,30.66,30.6,30.62,113900.0,16.6588,16.6643,16.6317,16.6425,113900.0
2006-04-06 12:30:00,30.61,30.66,30.6,30.65,72900.0,16.6371,16.6643,16.6317,16.6588,72900.0
2006-04-06 12:40:00,30.66,30.67,30.65,30.66,50200.0,16.6643,16.6697,16.6588,16.6643,50200.0
2006-04-06 12:50:00,30.66,30.67,30.65,30.65,70000.0,16.6643,16.6697,16.6588,16.6588,70000.0
2006-04-06 13:00:00,30.65,30.68,30.65,30.66,61700.0,16.6588,16.6752,16.6588,16.6643,61700.0
2006-04-06 13:10:00,30.67,30.7,30.65,30.68,40200.0,16.6697,16.686,16.6588,16.6752,40200.0
2006-04-06 13:20:00,30.68,30.72,30.68,30.7,34900.0,16.6752,16.6969,16.6752,16.686,34900.0
2006-04-06 13:30:00,30.7,30.71,30.69,30.71,268500.0,16.686,16.6915,16.6806,16.6915,268500.0
2006-04-06 13:40:00,30.7,30.74,30.67,30.72,67500.0,16.686,16.7078,16.6697,16.6969,67500.0
2006-04-06 13:50:00,30.71,30.76,30.69,30.76,75800.0,16.6915,16.7186,16.6806,16.7186,75800.0
2006-04-06 14:00:00,30.76,30.79,30.76,30.77,71400.0,16.7186,16.7349,16.7186,16.7241,71400.0
2006-04-06 14:10:00,30.78,30.84,30.78,30.81,123100.0,16.7295,16.7621,16.7295,16.7458,123100.0
2006-04-06 14:20:00,30.79,30.83,30.79,30.8,44500.0,16.7349,16.7567,16.7349,16.7404,44500.0
2006-04-06 14:30:00,30.8,30.81,30.79,30.81,81000.0,16.7404,16.7458,16.7349,16.7458,81000.0
2006-04-06 14:40:00,30.81,30.84,30.81,30.82,67000.0,16.7458,16.7621,16.7458,16.7512,67000.0
2006-04-06 14:50:00,30.82,30.87,30.81,30.86,58200.0,16.7512,16.7784,16.7458,16.773,58200.0
2006-04-06 15:00:00,30.87,30.88,30.79,30.83,80800.0,16.7784,16.7839,16.7349,16.7567,80800.0
2006-04-06 15:10:00,30.83,30.87,30.82,30.86,118200.0,16.7567,16.7784,16.7512,16.773,118200.0
2006-04-06 15:20:00,30.85,30.87,30.82,30.86,136000.0,16.7676,16.7784,16.7512,16.773,136000.0
2006-04-06 15:30:00,30.85,30.86,30.79,30.8,167400.0,16.7676,16.773,16.7349,16.7404,167400.0
2006-04-06 15:40:00,30.8,30.88,30.79,30.86,156300.0,16.7404,16.7839,16.7349,16.773,156300.0
2006-04-06 15:50:00,30.87,30.87,30.82,30.83,128700.0,16.7784,16.7784,16.7512,16.7567,128700.0
2006-04-07 09:30:00,30.77,30.95,30.77,30.94,222200.0,16.7241,16.8219,16.7241,16.8165,222200.0
2006-04-07 09:40:00,30.94,30.95,30.86,30.9,123300.0,16.8165,16.8219,16.773,16.7947,123300.0
2006-04-07 09:50:00,30.89,30.91,30.76,30.78,100600.0,16.7893,16.8002,16.7186,16.7295,100600.0
2006-04-07 10:00:00,30.78,30.78,30.7,30.74,108800.0,16.7295,16.7295,16.686,16.7078,108800.0
2006-04-07 10:10:00,30.74,30.77,30.68,30.69,90100.0,16.7078,16.7241,16.6752,16.6806,90100.0
2006-04-07 10:20:00,30.68,30.7,30.56,30.61,149900.0,16.6752,16.686,16.6099,16.6371,149900.0
2006-04-07 10:30:00,30.61,30.68,30.6,30.61,65300.0,16.6371,16.6752,16.6317,16.6371,65300.0
2006-04-07 10:40:00,30.61,30.63,30.53,30.58,105500.0,16.6371,16.648,16.5936,16.6208,105500.0
2006-04-07 10:50:00,30.58,30.6,30.56,30.59,46700.0,16.6208,16.6317,16.6099,16.6262,46700.0
2006-04-07 11:00:00,30.59,30.59,30.55,30.59,36600.0,16.6262,16.6262,16.6045,16.6262,36600.0
2006-04-07 11:10:00,30.58,30.62,30.55,30.62,55800.0,16.6208,16.6425,16.6045,16.6425,55800.0
2006-04-07 11:20:00,30.62,30.63,30.55,30.56,73700.0,16.6425,16.648,16.6045,16.6099,73700.0
2006-04-07 11:30:00,30.57,30.58,30.52,30.54,156700.0,16.6154,16.6208,16.5882,16.5991,156700.0
2006-04-07 11:40:00,30.55,30.55,30.5,30.51,122500.0,16.6045,16.6045,16.5773,16.5828,122500.0
2006-04-07 11:50:00,30.52,30.58,30.52,30.54,62000.0,16.5882,16.6208,16.5882,16.5991,62000.0
2006-04-07 12:00:00,30.53,30.53,30.51,30.51,43500.0,16.5936,16.5936,16.5828,16.5828,43500.0
2006-04-07 12:10:00,30.51,30.53,30.5,30.52,90100.0,16.5828,16.5936,16.5773,16.5882,90100.0
2006-04-07 12:20:00,30.52,30.55,30.5,30.54,180700.0,16.5882,16.6045,16.5773,16.5991,180700.0
2006-04-07 12:30:00,30.53,30.54,30.44,30.45,67700.0,16.5936,16.5991,16.5447,16.5501,67700.0
2006-04-07 12:40:00,30.45,30.49,30.45,30.49,59300.0,16.5501,16.5719,16.5501,16.5719,59300.0
2006-04-07 12:50:00,30.48,30.51,30.47,30.5,100000.0,16.5665,16.5828,16.561,16.5773,100000.0
2006-04-07 13:00:00,30.48,30.49,30.44,30.49,97400.0,16.5665,16.5719,16.5447,16.5719,97400.0
2006-04-07 13:10:00,30.49,30.53,30.48,30.51,83000.0,16.5719,16.5936,16.5665,16.5828,83000.0
2006-04-07 13:20:00,30.5,30.52,30.47,30.5,70700.0,16.5773,16.5882,16.561,16.5773,70700.0
2006-04-07 13:30:00,30.51,30.54,30.48,30.48,114100.0,16.5828,16.5991,16.5665,16.5665,114100.0
2006-04-07 13:40:00,30.48,30.5,30.48,30.49,96900.0,16.5665,16.5773,16.5665,16.5719,96900.0
2006-04-07 13:50:00,30.49,30.52,30.48,30.49,79900.0,16.5719,16.5882,16.5665,16.5719,79900.0
2006-04-07 14:00:00,30.48,30.52,30.46,30.46,56800.0,16.5665,16.5882,16.5556,16.5556,56800.0
2006-04-07 14:10:00,30.46,30.5,30.46,30.46,59700.0,16.5556,16.5773,16.5556,16.5556,59700.0
2006-04-07 14:20:00,30.46,30.48,30.45,30.47,43900.0,16.5556,16.5665,16.5501,16.561,43900.0
2006-04-07 14:30:00,30.47,30.51,30.47,30.51,66800.0,16.561,16.5828,16.561,16.5828,66800.0
2006-04-07 14:40:00,30.52,30.57,30.5,30.57,81700.0,16.5882,16.6154,16.5773,16.6154,81700.0
2006-04-07 14:50:00,30.57,30.58,30.5,30.54,106900.0,16.6154,16.6208,16.5773,16.5991,106900.0
2006-04-07 15:00:00,30.53,30.55,30.49,30.53,186100.0,16.5936,16.6045,16.5719,16.5936,186100.0
2006-04-07 15:10:00,30.53,30.55,30.49,30.51,138900.0,16.5936,16.6045,16.5719,16.5828,138900.0
2006-04-07 15:20:00,30.5,30.52,30.45,30.46,203800.0,16.5773,16.5882,16.5501,16.5556,203800.0
2006-04-07 15:30:00,30.45,30.52,30.45,30.5,149000.0,16.5501,16.5882,16.5501,16.5773,149000.0
2006-04-07 15:40:00,30.51,30.51,30.44,30.51,155100.0,16.5828,16.5828,16.5447,16.5828,155100.0
2006-04-07 15:50:00,30.51,30.52,30.47,30.48,195700.0,16.5828,16.5882,16.561,16.5665,195700.0
2006-04-10 09:30:00,30.62,30.62,30.55,30.56,161200.0,16.6425,16.6425,16.6045,16.6099,161200.0
2006-04-10 09:40:00,30.57,30.57,30.5,30.54,77900.0,16.6154,16.6154,16.5773,16.5991,77900.0
2006-04-10 09:50:00,30.52,30.56,30.51,30.53,76800.0,16.5882,16.6099,16.5828,16.5936,76800.0
2006-04-10 10:00:00,30.55,30.6,30.53,30.56,47300.0,16.6045,16.6317,16.5936,16.6099,47300.0
2006-04-10 10:10:00,30.57,30.58,30.55,30.58,43100.0,16.6154,16.6208,16.6045,16.6208,43100.0
2006-04-10 10:20:00,30.58,30.58,30.51,30.51,43500.0,16.6208,16.6208,16.5828,16.5828,43500.0
2006-04-10 10:30:00,30.51,30.54,30.5,30.52,36000.0,16.5828,16.5991,16.5773,16.5882,36000.0
2006-04-10 10:40:00,30.52,30.58,30.51,30.58,47200.0,16.5882,16.6208,16.5828,16.6208,47200.0
2006-04-10 10:50:00,30.58,30.6,30.52,30.53,74500.0,16.6208,16.6317,16.5882,16.5936,74500.0
2006-04-10 11:00:00,30.52,30.59,30.52,30.57,43300.0,16.5882,16.6262,16.5882,16.6154,43300.0
2006-04-10 11:10:00,30.57,30.65,30.56,30.64,36000.0,16.6154,16.6588,16.6099,16.6534,36000.0
2006-04-10 11:20:00,30.64,30.66,30.61,30.63,51400.0,16.6534,16.6643,16.6371,16.648,51400.0
2006-04-10 11:30:00,30.64,30.65,30.61,30.62,26900.0,16.6534,16.6588,16.6371,16.6425,26900.0
2006-04-10 11:40:00,30.62,30.69,30.61,30.68,47900.0,16.6425,16.6806,16.6371,16.6752,47900.0
2006-04-10 11:50:00,30.68,30.68,30.59,30.63,56200.0,16.6752,16.6752,16.6262,16.648,56200.0
2006-04-10 12:00:00,30.64,30.66,30.56,30.59,53700.0,16.6534,16.6643,16.6099,16.6262,53700.0
2006-04-10 12:10:00,30.59,30.63,30.57,30.58,33800.0,16.6262,16.648,16.6154,16.6208,33800.0
2006-04-10 12:20:00,30.58,30.6,30.57,30.59,32000.0,16.6208,16.6317,16.6154,16.6262,32000.0
2006-04-10 12:30:00,30.58,30.58,30.54,30.55,53200.0,16.6208,16.6208,16.5991,16.6045,53200.0
2006-04-10 12:40:00,30.55,30.55,30.51,30.52,54400.0,16.6045,16.6045,16.5828,16.5882,54400.0
2006-04-10 12:50:00,30.52,30.53,30.5,30.52,52200.0,16.5882,16.5936,16.5773,16.5882,52200.0
2006-04-10 13:00:00,30.52,30.53,30.5,30.52,33100.0,16.5882,16.5936,16.5773,16.5882,33100.0
2006-04-10 13:10:00,30.52,30.53,30.51,30.52,91300.0,16.5882,16.5936,16.5828,16.5882,91300.0
2006-04-10 13:20:00,30.53,30.55,30.52,30.53,63600.0,16.5936,16.6045,16.5882,16.5936,63600.0
2006-04-10 13:30:00,30.53,30.53,30.45,30.48,84600.0,16.5936,16.5936,16.5501,16.5665,84600.0
2006-04-10 13:40:00,30.48,30.49,30.45,30.46,34900.0,16.5665,16.5719,16.5501,16.5556,34900.0
2006-04-10 13:50:00,30.45,30.5,30.45,30.47,65500.0,16.5501,16.5773,16.5501,16.561,65500.0
2006-04-10 14:00:00,30.48,30.5,30.47,30.48,43900.0,16.5665,16.5773,16.561,16.5665,43900.0
2006-04-10 14:10:00,30.47,30.49,30.44,30.45,76400.0,16.561,16.5719,16.5447,16.5501,76400.0
2006-04-10 14:20:00,30.45,30.47,30.41,30.44,86300.0,16.5501,16.561,16.5284,16.5447,86300.0
2006-04-10 14:30:00,30.43,30.48,30.39,30.39,139000.0,16.5393,16.5665,16.5175,16.5175,139000.0
2006-04-10 14:40:00,30.39,30.44,30.38,30.42,89000.0,16.5175,16.5447,16.5121,16.5338,89000.0
2006-04-10 14:50:00,30.42,30.47,30.39,30.46,94600.0,16.5338,16.561,16.5175,16.5556,94600.0
2006-04-10 15:00:00,30.46,30.48,30.43,30.46,50900.0,16.5556,16.5665,16.5393,16.5556,50900.0
2006-04-10 15:10:00,30.45,30.49,30.44,30.48,44700.0,16.5501,16.5719,16.5447,16.5665,44700.0
2006-04-10 15:20:00,30.49,30.5,30.47,30.47,32900.0,16.5719,16.5773,16.561,16.561,32900.0
2006-04-10 15:30:00,30.47,30.49,30.44,30.48,75100.0,16.561,16.5719,16.5447,16.5665,75100.0
2006-04-10 15:40:00,30.47,30.49,30.46,30.47,93200.0,16.561,16.5719,16.5556,16.561,93200.0
2006-04-10 15:50:00,30.47,30.49,30.45,30.46,149000.0,16.561,16.5719,16.5501,16.5556,149000.0
2006-04-11 09:30:00,30.38,30.58,30.38,30.46,303700.0,16.5121,16.6208,16.5121,16.5556,303700.0
2006-04-11 09:40:00,30.46,30.58,30.44,30.52,152600.0,16.5556,16.6208,16.5447,16.5882,152600.0
2006-04-11 09:50:00,30.51,30.54,30.49,30.52,74700.0,16.5828,16.5991,16.5719,16.5882,74700.0
2006-04-11 10:00:00,30.52,30.54,30.5,30.52,41900.0,16.5882,16.5991,16.5773,16.5882,41900.0
2006-04-11 10:10:00,30.52,30.54,30.49,30.51,43000.0,16.5882,16.5991,16.5719,16.5828,43000.0
2006-04-11 10:20:00,30.5,30.52,30.41,30.48,137700.0,16.5773,16.5882,16.5284,16.5665,137700.0
2006-04-11 10:30:00,30.49,30.53,30.44,30.47,75200.0,16.5719,16.5936,16.5447,16.561,75200.0
2006-04-11 10:40:00,30.48,30.49,30.43,30.49,113800.0,16.5665,16.5719,16.5393,16.5719,113800.0
2006-04-11 10:50:00,30.48,30.54,30.48,30.53,36200.0,16.5665,16.5991,16.5665,16.5936,36200.0
2006-04-11 11:00:00,30.54,30.56,30.5,30.51,44700.0,16.5991,16.6099,16.5773,16.5828,44700.0
2006-04-11 11:10:00,30.51,30.56,30.5,30.54,55900.0,16.5828,16.6099,16.5773,16.5991,55900.0
2006-04-11 11:20:00,30.55,30.59,30.54,30.57,41000.0,16.6045,16.6262,16.5991,16.6154,41000.0
2006-04-11 11:30:00,30.56,30.6,30.55,30.6,59300.0,16.6099,16.6317,16.6045,16.6317,59300.0
2006-04-11 11:40:00,30.6,30.61,30.56,30.56,51300.0,16.6317,16.6371,16.6099,16.6099,51300.0
2006-04-11 11:50:00,30.56,30.57,30.5,30.52,62300.0,16.6099,16.6154,16.5773,16.5882,62300.0
2006-04-11 12:00:00,30.52,30.54,30.5,30.53,80300.0,16.5882,16.5991,16.5773,16.5936,80300.0
2006-04-11 12:10:00,30.53,30.58,30.51,30.54,58900.0,16.5936,16.6208,16.5828,16.5991,58900.0
2006-04-11 12:20:00,30.54,30.56,30.52,30.54,25500.0,16.5991,16.6099,16.5882,16.5991,25500.0
2006-04-11 12:30:00,30.54,30.59,30.54,30.58,29400.0,16.5991,16.6262,16.5991,16.6208,29400.0
2006-04-11 12:40:00,30.58,30.59,30.58,30.58,46200.0,16.6208,16.6262,16.6208,16.6208,46200.0
2006-04-11 12:50:00,30.58,30.6,30.57,30.57,54600.0,16.6208,16.6317,16.6154,16.6154,54600.0
2006-04-11 13:00:00,30.57,30.64,30.57,30.64,57500.0,16.6154,16.6534,16.6154,16.6534,57500.0
2006-04-11 13:10:00,30.63,30.65,30.59,30.62,67000.0,16.648,16.6588,16.6262,16.6425,67000.0
2006-04-11 13:20:00,30.61,30.65,30.6,30.62,43600.0,16.6371,16.6588,16.6317,16.6425,43600.0
2006-04-11 13:30:00,30.62,30.62,30.5,30.51,104600.0,16.6425,16.6425,16.5773,16.5828,104600.0
2006-04-11 13:40:00,30.51,30.53,30.5,30.5,95300.0,16.5828,16.5936,16.5773,16.5773,95300.0
2006-04-11 13:50:00,30.5,30.51,30.46,30.48,68100.0,16.5773,16.5828,16.5556,16.5665,68100.0
2006-04-11 14:00:00,30.47,30.5,30.47,30.49,79200.0,16.561,16.5773,16.561,16.5719,79200.0
2006-04-11 14:10:00,30.47,30.49,30.46,30.49,85500.0,16.561,16.5719,16.5556,16.5719,85500.0
2006-04-11 14:20:00,30.48,30.48,30.41,30.44,294400.0,16.5665,16.5665,16.5284,16.5447,294400.0
2006-04-11 14:30:00,30.44,30.46,30.41,30.42,42900.0,16.5447,16.5556,16.5284,16.5338,42900.0
2006-04-11 14:40:00,30.42,30.46,30.37,30.38,82800.0,16.5338,16.5556,16.5067,16.5121,82800.0
2006-04-11 14:50:00,30.38,30.43,30.38,30.41,98500.0,16.5121,16.5393,16.5121,16.5284,98500.0
2006-04-11 15:00:00,30.41,30.42,30.37,30.37,106500.0,16.5284,16.5338,16.5067,16.5067,106500.0
2006-04-11 15:10:00,30.37,30.41,30.37,30.39,73200.0,16.5067,16.5284,16.5067,16.5175,73200.0
2006-04-11 15:20:00,30.38,30.39,30.34,30.38,86800.0,16.5121,16.5175,16.4904,16.5121,86800.0
2006-04-11 15:30:00,30.38,30.39,30.36,30.37,85900.0,16.5121,16.5175,16.5012,16.5067,85900.0
2006-04-11 15:40:00,30.37,30.38,30.34,30.38,142200.0,16.5067,16.5121,16.4904,16.5121,142200.0
2006-04-11 15:50:00,30.38,30.4,30.37,30.38,172400.0,16.5121,16.523,16.5067,16.5121,172400.0
2006-04-12 09:30:00,30.43,30.5,30.39,30.48,138100.0,16.5393,16.5773,16.5175,16.5665,138100.0
2006-04-12 09:40:00,30.48,30.51,30.46,30.51,80600.0,16.5665,16.5828,16.5556,16.5828,80600.0
2006-04-12 09:50:00,30.5,30.51,30.43,30.43,75300.0,16.5773,16.5828,16.5393,16.5393,75300.0
2006-04-12 10:00:00,30.43,30.5,30.4,30.48,64100.0,16.5393,16.5773,16.523,16.5665,64100.0
2006-04-12 10:10:00,30.48,30.51,30.41,30.42,46200.0,16.5665,16.5828,16.5284,16.5338,46200.0
2006-04-12 10:20:00,30.41,30.42,30.36,30.36,46200.0,16.5284,16.5338,16.5012,16.5012,46200.0
2006-04-12 10:30:00,30.36,30.37,30.25,30.26,148900.0,16.5012,16.5067,16.4414,16.4469,148900.0
2006-04-12 10:40:00,30.26,30.31,30.25,30.3,72400.0,16.4469,16.4741,16.4414,16.4686,72400.0
2006-04-12 10:50:00,30.31,30.34,30.28,30.33,73300.0,16.4741,16.4904,16.4577,16.4849,73300.0
2006-04-12 11:00:00,30.33,30.36,30.31,30.35,58700.0,16.4849,16.5012,16.4741,16.4958,58700.0
2006-04-12 11:10:00,30.35,30.39,30.34,30.36,48700.0,16.4958,16.5175,16.4904,16.5012,48700.0
2006-04-12 11:20:00,30.36,30.37,30.34,30.36,34400.0,16.5012,16.5067,16.4904,16.5012,34400.0
2006-04-12 11:30:00,30.36,30.4,30.31,30.32,55600.0,16.5012,16.523,16.4741,16.4795,55600.0
2006-04-12 11:40:00,30.32,30.33,30.28,30.32,78600.0,16.4795,16.4849,16.4577,16.4795,78600.0
2006-04-12 11:50:00,30.32,30.35,30.3,30.31,63300.0,16.4795,16.4958,16.4686,16.4741,63300.0
2006-04-12 12:00:00,30.32,30.32,30.25,30.25,339100.0,16.4795,16.4795,16.4414,16.4414,339100.0
2006-04-12 12:10:00,30.25,30.28,30.24,30.28,30900.0,16.4414,16.4577,16.436,16.4577,30900.0
2006-04-12 12:20:00,30.27,30.3,30.25,30.26,359000.0,16.4523,16.4686,16.4414,16.4469,359000.0
2006-04-12 12:30:00,30.25,30.27,30.23,30.23,71600.0,16.4414,16.4523,16.4306,16.4306,71600.0
2006-04-12 12:40:00,30.23,30.25,30.21,30.23,53800.0,16.4306,16.4414,16.4197,16.4306,53800.0
2006-04-12 12:50:00,30.23,30.24,30.21,30.23,55800.0,16.4306,16.436,16.4197,16.4306,55800.0
2006-04-12 13:00:00,30.23,30.25,30.23,30.24,60800.0,16.4306,16.4414,16.4306,16.436,60800.0
2006-04-12 13:10:00,30.24,30.27,30.23,30.26,286900.0,16.436,16.4523,16.4306,16.4469,286900.0
2006-04-12 13:20:00,30.26,30.26,30.23,30.24,29900.0,16.4469,16.4469,16.4306,16.436,29900.0
2006-04-12 13:30:00,30.24,30.27,30.22,30.26,59200.0,16.436,16.4523,16.4251,16.4469,59200.0
2006-04-12 13:40:00,30.27,30.3,30.24,30.28,48400.0,16.4523,16.4686,16.436,16.4577,48400.0
2006-04-12 13:50:00,30.29,30.29,30.24,30.26,232500.0,16.4632,16.4632,16.436,16.4469,232500.0
2006-04-12 14:00:00,30.27,30.32,30.27,30.3,267100.0,16.4523,16.4795,16.4523,16.4686,267100.0
2006-04-12 14:10:00,30.3,30.31,30.28,30.31,33600.0,16.4686,16.4741,16.4577,16.4741,33600.0
2006-04-12 14:20:00,30.3,30.31,30.28,30.31,25300.0,16.4686,16.4741,16.4577,16.4741,25300.0
2006-04-12 14:30:00,30.3,30.33,30.27,30.31,50700.0,16.4686,16.4849,16.4523,16.4741,50700.0
2006-04-12 14:40:00,30.31,30.33,30.29,30.29,29100.0,16.4741,16.4849,16.4632,16.4632,29100.0
2006-04-12 14:50:00,30.28,30.28,30.24,30.25,101000.0,16.4577,16.4577,16.436,16.4414,101000.0
2006-04-12 15:00:00,30.25,30.27,30.24,30.27,41400.0,16.4414,16.4523,16.436,16.4523,41400.0
2006-04-12 15:10:00,30.27,30.28,30.25,30.27,82500.0,16.4523,16.4577,16.4414,16.4523,82500.0
2006-04-12 15:20:00,30.26,30.28,30.26,30.28,57700.0,16.4469,16.4577,16.4469,16.4577,57700.0
2006-04-12 15:30:00,30.28,30.31,30.27,30.31,73700.0,16.4577,16.4741,16.4523,16.4741,73700.0
2006-04-12 15:40:00,30.31,30.33,30.28,30.33,121900.0,16.4741,16.4849,16.4577,16.4849,121900.0
2006-04-12 15:50:00,30.33,30.35,30.32,30.35,115600.0,16.4849,16.4958,16.4795,16.4958,115600.0
2006-04-13 09:30:00,30.17,30.53,30.17,30.34,150100.0,16.398,16.5936,16.398,16.4904,150100.0
2006-04-13 09:40:00,30.33,30.42,30.33,30.41,57200.0,16.4849,16.5338,16.4849,16.5284,57200.0
2006-04-13 09:50:00,30.42,30.42,30.32,30.35,156200.0,16.5338,16.5338,16.4795,16.4958,156200.0
2006-04-13 10:00:00,30.37,30.47,30.36,30.42,99300.0,16.5067,16.561,16.5012,16.5338,99300.0
2006-04-13 10:10:00,30.42,30.47,30.37,30.38,52700.0,16.5338,16.561,16.5067,16.5121,52700.0
2006-04-13 10:20:00,30.38,30.38,30.33,30.35,41400.0,16.5121,16.5121,16.4849,16.4958,41400.0
2006-04-13 10:30:00,30.36,30.38,30.31,30.35,61200.0,16.5012,16.5121,16.4741,16.4958,61200.0
2006-04-13 10:40:00,30.35,30.46,30.34,30.46,63500.0,16.4958,16.5556,16.4904,16.5556,63500.0
2006-04-13 10:50:00,30.46,30.46,30.39,30.41,95700.0,16.5556,16.5556,16.5175,16.5284,95700.0
2006-04-13 11:00:00,30.41,30.42,30.33,30.39,69800.0,16.5284,16.5338,16.4849,16.5175,69800.0
2006-04-13 11:10:00,30.39,30.45,30.35,30.36,48200.0,16.5175,16.5501,16.4958,16.5012,48200.0
2006-04-13 11:20:00,30.36,30.41,30.36,30.41,49500.0,16.5012,16.5284,16.5012,16.5284,49500.0
2006-04-13 11:30:00,30.4,30.41,30.36,30.37,36600.0,16.523,16.5284,16.5012,16.5067,36600.0
2006-04-13 11:40:00,30.37,30.41,30.36,30.4,35600.0,16.5067,16.5284,16.5012,16.523,35600.0
2006-04-13 11:50:00,30.4,30.41,30.38,30.4,29300.0,16.523,16.5284,16.5121,16.523,29300.0
2006-04-13 12:00:00,30.41,30.43,30.4,30.43,14500.0,16.5284,16.5393,16.523,16.5393,14500.0
2006-04-13 12:10:00,30.42,30.48,30.42,30.47,41600.0,16.5338,16.5665,16.5338,16.561,41600.0
2006-04-13 12:20:00,30.47,30.48,30.45,30.45,14600.0,16.561,16.5665,16.5501,16.5501,14600.0
2006-04-13 12:30:00,30.45,30.47,30.44,30.46,48400.0,16.5501,16.561,16.5447,16.5556,48400.0
2006-04-13 12:40:00,30.45,30.45,30.4,30.41,30600.0,16.5501,16.5501,16.523,16.5284,30600.0
2006-04-13 12:50:00,30.41,30.42,30.39,30.39,26800.0,16.5284,16.5338,16.5175,16.5175,26800.0
2006-04-13 13:00:00,30.39,30.41,30.36,30.38,30700.0,16.5175,16.5284,16.5012,16.5121,30700.0
2006-04-13 13:10:00,30.38,30.39,30.36,30.37,34900.0,16.5121,16.5175,16.5012,16.5067,34900.0
2006-04-13 13:20:00,30.37,30.38,30.36,30.37,18900.0,16.5067,16.5121,16.5012,16.5067,18900.0
2006-04-13 13:30:00,30.37,30.4,30.37,30.4,43500.0,16.5067,16.523,16.5067,16.523,43500.0
2006-04-13 13:40:00,30.4,30.42,30.38,30.39,38500.0,16.523,16.5338,16.5121,16.5175,38500.0
2006-04-13 13:50:00,30.38,30.44,30.38,30.43,34500.0,16.5121,16.5447,16.5121,16.5393,34500.0
2006-04-13 14:00:00,30.43,30.43,30.4,30.42,28900.0,16.5393,16.5393,16.523,16.5338,28900.0
2006-04-13 14:10:00,30.42,30.42,30.4,30.41,37700.0,16.5338,16.5338,16.523,16.5284,37700.0
2006-04-13 14:20:00,30.42,30.42,30.4,30.42,29300.0,16.5338,16.5338,16.523,16.5338,29300.0
2006-04-13 14:30:00,30.42,30.42,30.38,30.41,43400.0,16.5338,16.5338,16.5121,16.5284,43400.0
2006-04-13 14:40:00,30.4,30.44,30.4,30.43,74600.0,16.523,16.5447,16.523,16.5393,74600.0
2006-04-13 14:50:00,30.42,30.44,30.4,30.4,46100.0,16.5338,16.5447,16.523,16.523,46100.0
2006-04-13 15:00:00,30.4,30.41,30.36,30.36,62800.0,16.523,16.5284,16.5012,16.5012,62800.0
2006-04-13 15:10:00,30.37,30.41,30.37,30.39,97900.0,16.5067,16.5284,16.5067,16.5175,97900.0
2006-04-13 15:20:00,30.4,30.44,30.39,30.42,71400.0,16.523,16.5447,16.5175,16.5338,71400.0
2006-04-13 15:30:00,30.42,30.47,30.42,30.44,81500.0,16.5338,16.561,16.5338,16.5447,81500.0
2006-04-13 15:40:00,30.44,30.46,30.42,30.45,173200.0,16.5447,16.5556,16.5338,16.5501,173200.0
2006-04-13 15:50:00,30.45,30.45,30.42,30.42,133900.0,16.5501,16.5501,16.5338,16.5338,133900.0
2006-04-17 09:30:00,30.52,30.57,30.46,30.5,162600.0,16.5882,16.6154,16.5556,16.5773,162600.0
2006-04-17 09:40:00,30.48,30.58,30.46,30.51,45900.0,16.5665,16.6208,16.5556,16.5828,45900.0
2006-04-17 09:50:00,30.52,30.59,30.5,30.5,56900.0,16.5882,16.6262,16.5773,16.5773,56900.0
2006-04-17 10:00:00,30.5,30.59,30.48,30.52,81000.0,16.5773,16.6262,16.5665,16.5882,81000.0
2006-04-17 10:10:00,30.52,30.55,30.47,30.51,60200.0,16.5882,16.6045,16.561,16.5828,60200.0
2006-04-17 10:20:00,30.51,30.53,30.49,30.53,20400.0,16.5828,16.5936,16.5719,16.5936,20400.0
2006-04-17 10:30:00,30.52,30.52,30.45,30.49,33900.0,16.5882,16.5882,16.5501,16.5719,33900.0
2006-04-17 10:40:00,30.48,30.5,30.46,30.49,36500.0,16.5665,16.5773,16.5556,16.5719,36500.0
2006-04-17 10:50:00,30.5,30.52,30.48,30.49,28900.0,16.5773,16.5882,16.5665,16.5719,28900.0
2006-04-17 11:00:00,30.49,30.53,30.48,30.5,64700.0,16.5719,16.5936,16.5665,16.5773,64700.0
2006-04-17 11:10:00,30.5,30.52,30.42,30.46,55100.0,16.5773,16.5882,16.5338,16.5556,55100.0
2006-04-17 11:20:00,30.46,30.52,30.44,30.5,40300.0,16.5556,16.5882,16.5447,16.5773,40300.0
2006-04-17 11:30:00,30.51,30.52,30.5,30.5,34900.0,16.5828,16.5882,16.5773,16.5773,34900.0
2006-04-17 11:40:00,30.5,30.53,30.5,30.53,27600.0,16.5773,16.5936,16.5773,16.5936,27600.0
2006-04-17 11:50:00,30.52,30.53,30.5,30.51,18500.0,16.5882,16.5936,16.5773,16.5828,18500.0
2006-04-17 12:00:00,30.5,30.52,30.48,30.51,63300.0,16.5773,16.5882,16.5665,16.5828,63300.0
2006-04-17 12:10:00,30.52,30.52,30.5,30.5,47800.0,16.5882,16.5882,16.5773,16.5773,47800.0
2006-04-17 12:20:00,30.5,30.52,30.49,30.49,49400.0,16.5773,16.5882,16.5719,16.5719,49400.0
2006-04-17 12:30:00,30.48,30.51,30.48,30.51,33000.0,16.5665,16.5828,16.5665,16.5828,33000.0
2006-04-17 12:40:00,30.5,30.52,30.47,30.47,115600.0,16.5773,16.5882,16.561,16.561,115600.0
2006-04-17 12:50:00,30.46,30.51,30.45,30.49,52100.0,16.5556,16.5828,16.5501,16.5719,52100.0
2006-04-17 13:00:00,30.5,30.51,30.47,30.49,85300.0,16.5773,16.5828,16.561,16.5719,85300.0
2006-04-17 13:10:00,30.5,30.52,30.48,30.51,108100.0,16.5773,16.5882,16.5665,16.5828,108100.0
2006-04-17 13:20:00,30.51,30.51,30.49,30.51,196600.0,16.5828,16.5828,16.5719,16.5828,196600.0
2006-04-17 13:30:00,30.51,30.53,30.43,30.43,174400.0,16.5828,16.5936,16.5393,16.5393,174400.0
2006-04-17 13:40:00,30.43,30.47,30.42,30.46,78600.0,16.5393,16.561,16.5338,16.5556,78600.0
2006-04-17 13:50:00,30.46,30.46,30.37,30.39,135200.0,16.5556,16.5556,16.5067,16.5175,135200.0
2006-04-17 14:00:00,30.38,30.4,30.32,30.34,109300.0,16.5121,16.523,16.4795,16.4904,109300.0
2006-04-17 14:10:00,30.33,30.4,30.32,30.39,116000.0,16.4849,16.523,16.4795,16.5175,116000.0
2006-04-17 14:20:00,30.38,30.39,30.32,30.34,42500.0,16.5121,16.5175,16.4795,16.4904,42500.0
2006-04-17 14:30:00,30.32,30.37,30.32,30.33,55100.0,16.4795,16.5067,16.4795,16.4849,55100.0
2006-04-17 14:40:00,30.32,30.33,30.29,30.29,54400.0,16.4795,16.4849,16.4632,16.4632,54400.0
2006-04-17 14:50:00,30.29,30.33,30.26,30.28,83900.0,16.4632,16.4849,16.4469,16.4577,83900.0
2006-04-17 15:00:00,30.27,30.34,30.27,30.31,94100.0,16.4523,16.4904,16.4523,16.4741,94100.0
2006-04-17 15:10:00,30.31,30.33,30.28,30.31,55300.0,16.4741,16.4849,16.4577,16.4741,55300.0
2006-04-17 15:20:00,30.3,30.35,30.27,30.32,61700.0,16.4686,16.4958,16.4523,16.4795,61700.0
2006-04-17 15:30:00,30.32,30.35,30.29,30.29,90600.0,16.4795,16.4958,16.4632,16.4632,90600.0
2006-04-17 15:40:00,30.3,30.35,30.29,30.33,194400.0,16.4686,16.4958,16.4632,16.4849,194400.0
2006-04-17 15:50:00,30.33,30.37,30.33,30.37,104900.0,16.4849,16.5067,16.4849,16.5067,104900.0
2006-04-18 09:30:00,30.38,30.43,30.17,30.24,332000.0,16.5121,16.5393,16.398,16.436,332000.0
2006-04-18 09:40:00,30.25,30.37,30.19,30.31,282400.0,16.4414,16.5067,16.4088,16.4741,282400.0
2006-04-18 09:50:00,30.32,30.34,30.23,30.25,141200.0,16.4795,16.4904,16.4306,16.4414,141200.0
2006-04-18 10:00:00,30.25,30.34,30.23,30.29,236400.0,16.4414,16.4904,16.4306,16.4632,236400.0
2006-04-18 10:10:00,30.3,30.33,30.25,30.29,96500.0,16.4686,16.4849,16.4414,16.4632,96500.0
2006-04-18 10:20:00,30.29,30.3,30.25,30.25,102900.0,16.4632,16.4686,16.4414,16.4414,102900.0
2006-04-18 10:30:00,30.25,30.27,30.23,30.26,140700.0,16.4414,16.4523,16.4306,16.4469,140700.0
2006-04-18 10:40:00,30.26,30.29,30.23,30.24,143200.0,16.4469,16.4632,16.4306,16.436,143200.0
2006-04-18 10:50:00,30.24,30.29,30.24,30.25,104000.0,16.436,16.4632,16.436,16.4414,104000.0
2006-04-18 11:00:00,30.25,30.25,30.21,30.22,130600.0,16.4414,16.4414,16.4197,16.4251,130600.0
2006-04-18 11:10:00,30.22,30.24,30.18,30.22,95100.0,16.4251,16.436,16.4034,16.4251,95100.0
2006-04-18 11:20:00,30.21,30.23,30.2,30.21,60400.0,16.4197,16.4306,16.4143,16.4197,60400.0
2006-04-18 11:30:00,30.2,30.24,30.2,30.22,100400.0,16.4143,16.436,16.4143,16.4251,100400.0
2006-04-18 11:40:00,30.23,30.26,30.19,30.24,90800.0,16.4306,16.4469,16.4088,16.436,90800.0
2006-04-18 11:50:00,30.25,30.34,30.24,30.31,107500.0,16.4414,16.4904,16.436,16.4741,107500.0
2006-04-18 12:00:00,30.31,30.44,30.31,30.37,146600.0,16.4741,16.5447,16.4741,16.5067,146600.0
2006-04-18 12:10:00,30.37,30.44,30.36,30.36,145700.0,16.5067,16.5447,16.5012,16.5012,145700.0
2006-04-18 12:20:00,30.36,30.41,30.35,30.39,72200.0,16.5012,16.5284,16.4958,16.5175,72200.0
2006-04-18 12:30:00,30.39,30.4,30.35,30.36,43800.0,16.5175,16.523,16.4958,16.5012,43800.0
2006-04-18 12:40:00,30.35,30.39,30.35,30.39,76900.0,16.4958,16.5175,16.4958,16.5175,76900.0
2006-04-18 12:50:00,30.39,30.41,30.37,30.4,64600.0,16.5175,16.5284,16.5067,16.523,64600.0
2006-04-18 13:00:00,30.42,30.45,30.38,30.4,336700.0,16.5338,16.5501,16.5121,16.523,336700.0
2006-04-18 13:10:00,30.41,30.41,30.4,30.4,26500.0,16.5284,16.5284,16.523,16.523,26500.0
2006-04-18 13:20:00,30.41,30.41,30.37,30.37,53600.0,16.5284,16.5284,16.5067,16.5067,53600.0
2006-04-18 13:30:00,30.37,30.39,30.36,30.38,65900.0,16.5067,16.5175,16.5012,16.5121,65900.0
2006-04-18 13:40:00,30.39,30.4,30.32,30.33,71500.0,16.5175,16.523,16.4795,16.4849,71500.0
2006-04-18 13:50:00,30.33,30.38,30.32,30.33,109100.0,16.4849,16.5121,16.4795,16.4849,109100.0
2006-04-18 14:00:00,30.34,30.65,30.34,30.54,208600.0,16.4904,16.6588,16.4904,16.5991,208600.0
2006-04-18 14:10:00,30.54,30.57,30.4,30.5,128300.0,16.5991,16.6154,16.523,16.5773,128300.0
2006-04-18 14:20:00,30.49,30.55,30.41,30.53,101800.0,16.5719,16.6045,16.5284,16.5936,101800.0
2006-04-18 14:30:00,30.53,30.55,30.46,30.48,79000.0,16.5936,16.6045,16.5556,16.5665,79000.0
2006-04-18 14:40:00,30.48,30.54,30.46,30.49,270200.0,16.5665,16.5991,16.5556,16.5719,270200.0
2006-04-18 14:50:00,30.51,30.56,30.49,30.5,101900.0,16.5828,16.6099,16.5719,16.5773,101900.0
2006-04-18 15:00:00,30.5,30.53,30.44,30.48,107900.0,16.5773,16.5936,16.5447,16.5665,107900.0
2006-04-18 15:10:00,30.47,30.71,30.47,30.68,191000.0,16.561,16.6915,16.561,16.6752,191000.0
2006-04-18 15:20:00,30.68,30.72,30.56,30.61,182100.0,16.6752,16.6969,16.6099,16.6371,182100.0
2006-04-18 15:30:00,30.61,30.67,30.57,30.64,168900.0,16.6371,16.6697,16.6154,16.6534,168900.0
2006-04-18 15:40:00,30.64,30.66,30.52,30.56,282400.0,16.6534,16.6643,16.5882,16.6099,282400.0
2006-04-18 15:50:00,30.55,30.56,30.49,30.54,244200.0,16.6045,16.6099,16.5719,16.5991,244200.0
2006-04-19 09:30:00,30.4,30.53,30.37,30.47,276200.0,16.523,16.5936,16.5067,16.561,276200.0
2006-04-19 09:40:00,30.46,30.54,30.43,30.5,164100.0,16.5556,16.5991,16.5393,16.5773,164100.0
2006-04-19 09:50:00,30.49,30.53,30.47,30.51,182900.0,16.5719,16.5936,16.561,16.5828,182900.0
2006-04-19 10:00:00,30.5,30.53,30.48,30.51,470000.0,16.5773,16.5936,16.5665,16.5828,470000.0
2006-04-19 10:10:00,30.52,30.52,30.43,30.49,211900.0,16.5882,16.5882,16.5393,16.5719,211900.0
2006-04-19 10:20:00,30.49,30.49,30.45,30.49,138800.0,16.5719,16.5719,16.5501,16.5719,138800.0
2006-04-19 10:30:00,30.48,30.49,30.43,30.45,115100.0,16.5665,16.5719,16.5393,16.5501,115100.0
2006-04-19 10:40:00,30.45,30.5,30.42,30.42,71000.0,16.5501,16.5773,16.5338,16.5338,71000.0
2006-04-19 10:50:00,30.42,30.46,30.35,30.35,69400.0,16.5338,16.5556,16.4958,16.4958,69400.0
2006-04-19 11:00:00,30.35,30.48,30.34,30.43,145400.0,16.4958,16.5665,16.4904,16.5393,145400.0
2006-04-19 11:10:00,30.43,30.45,30.39,30.41,180700.0,16.5393,16.5501,16.5175,16.5284,180700.0
2006-04-19 11:20:00,30.42,30.47,30.41,30.44,99200.0,16.5338,16.561,16.5284,16.5447,99200.0
2006-04-19 11:30:00,30.44,30.5,30.43,30.47,106800.0,16.5447,16.5773,16.5393,16.561,106800.0
2006-04-19 11:40:00,30.48,30.53,30.46,30.46,105300.0,16.5665,16.5936,16.5556,16.5556,105300.0
2006-04-19 11:50:00,30.47,30.52,30.45,30.5,676200.0,16.561,16.5882,16.5501,16.5773,676200.0
2006-04-19 12:00:00,30.49,30.51,30.47,30.49,678200.0,16.5719,16.5828,16.561,16.5719,678200.0
2006-04-19 12:10:00,30.49,30.5,30.47,30.48,47000.0,16.5719,16.5773,16.561,16.5665,47000.0
2006-04-19 12:20:00,30.49,30.52,30.47,30.47,65700.0,16.5719,16.5882,16.561,16.561,65700.0
2006-04-19 12:30:00,30.45,30.51,30.45,30.5,115200.0,16.5501,16.5828,16.5501,16.5773,115200.0
2006-04-19 12:40:00,30.5,30.5,30.48,30.5,67400.0,16.5773,16.5773,16.5665,16.5773,67400.0
2006-04-19 12:50:00,30.49,30.51,30.47,30.48,123000.0,16.5719,16.5828,16.561,16.5665,123000.0
2006-04-19 13:00:00,30.48,30.5,30.45,30.47,110500.0,16.5665,16.5773,16.5501,16.561,110500.0
2006-04-19 13:10:00,30.46,30.5,30.45,30.47,80400.0,16.5556,16.5773,16.5501,16.561,80400.0
2006-04-19 13:20:00,30.47,30.48,30.45,30.45,90200.0,16.561,16.5665,16.5501,16.5501,90200.0
2006-04-19 13:30:00,30.45,30.47,30.45,30.46,70300.0,16.5501,16.561,16.5501,16.5556,70300.0
2006-04-19 13:40:00,30.46,30.47,30.45,30.46,47600.0,16.5556,16.561,16.5501,16.5556,47600.0
2006-04-19 13:50:00,30.46,30.48,30.45,30.47,84600.0,16.5556,16.5665,16.5501,16.561,84600.0
2006-04-19 14:00:00,30.47,30.47,30.45,30.45,101500.0,16.561,16.561,16.5501,16.5501,101500.0
2006-04-19 14:10:00,30.45,30.47,30.45,30.46,111000.0,16.5501,16.561,16.5501,16.5556,111000.0
2006-04-19 14:20:00,30.46,30.5,30.45,30.48,105200.0,16.5556,16.5773,16.5501,16.5665,105200.0
2006-04-19 14:30:00,30.48,30.48,30.45,30.46,108600.0,16.5665,16.5665,16.5501,16.5556,108600.0
2006-04-19 14:40:00,30.47,30.5,30.46,30.48,77400.0,16.561,16.5773,16.5556,16.5665,77400.0
2006-04-19 14:50:00,30.48,30.5,30.47,30.48,96100.0,16.5665,16.5773,16.561,16.5665,96100.0
2006-04-19 15:00:00,30.47,30.48,30.46,30.47,152700.0,16.561,16.5665,16.5556,16.561,152700.0
2006-04-19 15:10:00,30.47,30.49,30.45,30.48,118500.0,16.561,16.5719,16.5501,16.5665,118500.0
2006-04-19 15:20:00,30.48,30.51,30.47,30.5,241800.0,16.5665,16.5828,16.561,16.5773,241800.0
2006-04-19 15:30:00,30.5,30.52,30.48,30.51,250600.0,16.5773,16.5882,16.5665,16.5828,250600.0
2006-04-19 15:40:00,30.5,30.51,30.45,30.48,128100.0,16.5773,16.5828,16.5501,16.5665,128100.0
2006-04-19 15:50:00,30.48,30.49,30.47,30.49,204400.0,16.5665,16.5719,16.561,16.5719,204400.0
2006-04-20 09:30:00,30.5,30.52,30.49,30.5,113800.0,16.5773,16.5882,16.5719,16.5773,113800.0
2006-04-20 09:40:00,30.5,30.52,30.45,30.45,59100.0,16.5773,16.5882,16.5501,16.5501,59100.0
2006-04-20 09:50:00,30.46,30.48,30.45,30.45,65200.0,16.5556,16.5665,16.5501,16.5501,65200.0
2006-04-20 10:00:00,30.45,30.53,30.41,30.53,97200.0,16.5501,16.5936,16.5284,16.5936,97200.0
2006-04-20 10:10:00,30.51,30.57,30.5,30.53,120200.0,16.5828,16.6154,16.5773,16.5936,120200.0
2006-04-20 10:20:00,30.53,30.57,30.51,30.53,252000.0,16.5936,16.6154,16.5828,16.5936,252000.0
2006-04-20 10:30:00,30.53,30.54,30.49,30.52,181300.0,16.5936,16.5991,16.5719,16.5882,181300.0
2006-04-20 10:40:00,30.52,30.55,30.5,30.52,81700.0,16.5882,16.6045,16.5773,16.5882,81700.0
2006-04-20 10:50:00,30.54,30.54,30.49,30.5,196600.0,16.5991,16.5991,16.5719,16.5773,196600.0
2006-04-20 11:00:00,30.5,30.52,30.5,30.51,189400.0,16.5773,16.5882,16.5773,16.5828,189400.0
2006-04-20 11:10:00,30.51,30.54,30.49,30.5,169400.0,16.5828,16.5991,16.5719,16.5773,169400.0
2006-04-20 11:20:00,30.51,30.55,30.48,30.51,92300.0,16.5828,16.6045,16.5665,16.5828,92300.0
2006-04-20 11:30:00,30.51,30.58,30.5,30.55,83000.0,16.5828,16.6208,16.5773,16.6045,83000.0
2006-04-20 11:40:00,30.54,30.57,30.51,30.54,121000.0,16.5991,16.6154,16.5828,16.5991,121000.0
2006-04-20 11:50:00,30.53,30.64,30.53,30.62,114000.0,16.5936,16.6534,16.5936,16.6425,114000.0
2006-04-20 12:00:00,30.62,30.66,30.6,30.64,113200.0,16.6425,16.6643,16.6317,16.6534,113200.0
2006-04-20 12:10:00,30.65,30.69,30.6,30.6,135300.0,16.6588,16.6806,16.6317,16.6317,135300.0
2006-04-20 12:20:00,30.61,30.61,30.56,30.58,118200.0,16.6371,16.6371,16.6099,16.6208,118200.0
2006-04-20 12:30:00,30.58,30.58,30.55,30.57,35100.0,16.6208,16.6208,16.6045,16.6154,35100.0
2006-04-20 12:40:00,30.57,30.6,30.54,30.59,66000.0,16.6154,16.6317,16.5991,16.6262,66000.0
2006-04-20 12:50:00,30.59,30.59,30.54,30.58,179200.0,16.6262,16.6262,16.5991,16.6208,179200.0
2006-04-20 13:00:00,30.59,30.59,30.54,30.55,95000.0,16.6262,16.6262,16.5991,16.6045,95000.0
2006-04-20 13:10:00,30.54,30.56,30.53,30.54,70400.0,16.5991,16.6099,16.5936,16.5991,70400.0
2006-04-20 13:20:00,30.54,30.55,30.5,30.53,53300.0,16.5991,16.6045,16.5773,16.5936,53300.0
2006-04-20 13:30:00,30.52,30.54,30.5,30.51,34000.0,16.5882,16.5991,16.5773,16.5828,34000.0
2006-04-20 13:40:00,30.52,30.54,30.49,30.53,172700.0,16.5882,16.5991,16.5719,16.5936,172700.0
2006-04-20 13:50:00,30.53,30.56,30.52,30.53,217100.0,16.5936,16.6099,16.5882,16.5936,217100.0
2006-04-20 14:00:00,30.53,30.57,30.52,30.57,29700.0,16.5936,16.6154,16.5882,16.6154,29700.0
2006-04-20 14:10:00,30.56,30.59,30.54,30.55,35200.0,16.6099,16.6262,16.5991,16.6045,35200.0
2006-04-20 14:20:00,30.56,30.62,30.55,30.61,59800.0,16.6099,16.6425,16.6045,16.6371,59800.0
2006-04-20 14:30:00,30.61,30.61,30.54,30.55,90000.0,16.6371,16.6371,16.5991,16.6045,90000.0
2006-04-20 14:40:00,30.54,30.55,30.52,30.53,35100.0,16.5991,16.6045,16.5882,16.5936,35100.0
2006-04-20 14:50:00,30.54,30.56,30.52,30.53,82300.0,16.5991,16.6099,16.5882,16.5936,82300.0
2006-04-20 15:00:00,30.54,30.6,30.53,30.59,79200.0,16.5991,16.6317,16.5936,16.6262,79200.0
2006-04-20 15:10:00,30.6,30.6,30.57,30.58,47700.0,16.6317,16.6317,16.6154,16.6208,47700.0
2006-04-20 15:20:00,30.58,30.59,30.54,30.55,57900.0,16.6208,16.6262,16.5991,16.6045,57900.0
2006-04-20 15:30:00,30.55,30.56,30.51,30.51,111200.0,16.6045,16.6099,16.5828,16.5828,111200.0
2006-04-20 15:40:00,30.52,30.56,30.5,30.55,116100.0,16.5882,16.6099,16.5773,16.6045,116100.0
2006-04-20 15:50:00,30.54,30.61,30.52,30.6,244600.0,16.5991,16.6371,16.5882,16.6317,244600.0
2006-04-21 09:30:00,30.78,30.78,30.55,30.55,654600.0,16.7295,16.7295,16.6045,16.6045,654600.0
2006-04-21 09:40:00,30.57,30.61,30.53,30.57,114500.0,16.6154,16.6371,16.5936,16.6154,114500.0
2006-04-21 09:50:00,30.58,30.59,30.55,30.57,70100.0,16.6208,16.6262,16.6045,16.6154,70100.0
2006-04-21 10:00:00,30.59,30.62,30.58,30.61,82700.0,16.6262,16.6425,16.6208,16.6371,82700.0
2006-04-21 10:10:00,30.61,30.65,30.61,30.63,77400.0,16.6371,16.6588,16.6371,16.648,77400.0
2006-04-21 10:20:00,30.63,30.64,30.6,30.61,326100.0,16.648,16.6534,16.6317,16.6371,326100.0
2006-04-21 10:30:00,30.61,30.64,30.6,30.6,42900.0,16.6371,16.6534,16.6317,16.6317,42900.0
2006-04-21 10:40:00,30.61,30.65,30.6,30.65,101600.0,16.6371,16.6588,16.6317,16.6588,101600.0
2006-04-21 10:50:00,30.63,30.67,30.6,30.62,73700.0,16.648,16.6697,16.6317,16.6425,73700.0
2006-04-21 11:00:00,30.61,30.68,30.61,30.67,45300.0,16.6371,16.6752,16.6371,16.6697,45300.0
2006-04-21 11:10:00,30.67,30.68,30.62,30.63,97700.0,16.6697,16.6752,16.6425,16.648,97700.0
2006-04-21 11:20:00,30.63,30.65,30.62,30.63,67400.0,16.648,16.6588,16.6425,16.648,67400.0
2006-04-21 11:30:00,30.64,30.65,30.62,30.64,102600.0,16.6534,16.6588,16.6425,16.6534,102600.0
2006-04-21 11:40:00,30.65,30.67,30.62,30.63,81600.0,16.6588,16.6697,16.6425,16.648,81600.0
2006-04-21 11:50:00,30.62,30.67,30.6,30.6,74300.0,16.6425,16.6697,16.6317,16.6317,74300.0
2006-04-21 12:00:00,30.6,30.63,30.59,30.63,57800.0,16.6317,16.648,16.6262,16.648,57800.0
2006-04-21 12:10:00,30.63,30.64,30.56,30.57,77300.0,16.648,16.6534,16.6099,16.6154,77300.0
2006-04-21 12:20:00,30.59,30.6,30.55,30.56,103400.0,16.6262,16.6317,16.6045,16.6099,103400.0
2006-04-21 12:30:00,30.57,30.58,30.55,30.57,85400.0,16.6154,16.6208,16.6045,16.6154,85400.0
2006-04-21 12:40:00,30.57,30.6,30.57,30.58,23500.0,16.6154,16.6317,16.6154,16.6208,23500.0
2006-04-21 12:50:00,30.57,30.59,30.57,30.58,39800.0,16.6154,16.6262,16.6154,16.6208,39800.0
2006-04-21 13:00:00,30.59,30.6,30.57,30.59,39100.0,16.6262,16.6317,16.6154,16.6262,39100.0
2006-04-21 13:10:00,30.59,30.6,30.54,30.55,47800.0,16.6262,16.6317,16.5991,16.6045,47800.0
2006-04-21 13:20:00,30.55,30.56,30.53,30.56,58100.0,16.6045,16.6099,16.5936,16.6099,58100.0
2006-04-21 13:30:00,30.55,30.57,30.54,30.55,48300.0,16.6045,16.6154,16.5991,16.6045,48300.0
2006-04-21 13:40:00,30.54,30.55,30.52,30.53,32700.0,16.5991,16.6045,16.5882,16.5936,32700.0
2006-04-21 13:50:00,30.52,30.55,30.52,30.54,45300.0,16.5882,16.6045,16.5882,16.5991,45300.0
2006-04-21 14:00:00,30.55,30.55,30.51,30.51,136000.0,16.6045,16.6045,16.5828,16.5828,136000.0
2006-04-21 14:10:00,30.52,30.52,30.5,30.52,68300.0,16.5882,16.5882,16.5773,16.5882,68300.0
2006-04-21 14:20:00,30.52,30.54,30.5,30.51,56800.0,16.5882,16.5991,16.5773,16.5828,56800.0
2006-04-21 14:30:00,30.51,30.52,30.43,30.44,142900.0,16.5828,16.5882,16.5393,16.5447,142900.0
2006-04-21 14:40:00,30.43,30.46,30.4,30.41,87200.0,16.5393,16.5556,16.523,16.5284,87200.0
2006-04-21 14:50:00,30.41,30.5,30.41,30.49,77400.0,16.5284,16.5773,16.5284,16.5719,77400.0
2006-04-21 15:00:00,30.5,30.52,30.46,30.5,154300.0,16.5773,16.5882,16.5556,16.5773,154300.0
2006-04-21 15:10:00,30.51,30.51,30.47,30.48,104100.0,16.5828,16.5828,16.561,16.5665,104100.0
2006-04-21 15:20:00,30.48,30.49,30.45,30.46,70500.0,16.5665,16.5719,16.5501,16.5556,70500.0
2006-04-21 15:30:00,30.46,30.49,30.45,30.46,105100.0,16.5556,16.5719,16.5501,16.5556,105100.0
2006-04-21 15:40:00,30.47,30.53,30.46,30.5,118300.0,16.561,16.5936,16.5556,16.5773,118300.0
2006-04-21 15:50:00,30.51,30.54,30.49,30.54,117900.0,16.5828,16.5991,16.5719,16.5991,117900.0
2006-04-24 09:30:00,30.51,30.56,30.46,30.5,155200.0,16.5828,16.6099,16.5556,16.5773,155200.0
2006-04-24 09:40:00,30.51,30.51,30.35,30.45,170400.0,16.5828,16.5828,16.4958,16.5501,170400.0
2006-04-24 09:50:00,30.45,30.47,30.38,30.4,335800.0,16.5501,16.561,16.5121,16.523,335800.0
2006-04-24 10:00:00,30.41,30.45,30.39,30.4,84700.0,16.5284,16.5501,16.5175,16.523,84700.0
2006-04-24 10:10:00,30.39,30.4,30.37,30.38,31100.0,16.5175,16.523,16.5067,16.5121,31100.0
2006-04-24 10:20:00,30.38,30.41,30.38,30.41,109600.0,16.5121,16.5284,16.5121,16.5284,109600.0
2006-04-24 10:30:00,30.41,30.45,30.41,30.41,51900.0,16.5284,16.5501,16.5284,16.5284,51900.0
2006-04-24 10:40:00,30.41,30.46,30.4,30.43,110400.0,16.5284,16.5556,16.523,16.5393,110400.0
2006-04-24 10:50:00,30.43,30.46,30.41,30.44,49400.0,16.5393,16.5556,16.5284,16.5447,49400.0
2006-04-24 11:00:00,30.44,30.47,30.38,30.4,53400.0,16.5447,16.561,16.5121,16.523,53400.0
2006-04-24 11:10:00,30.4,30.44,30.39,30.4,37800.0,16.523,16.5447,16.5175,16.523,37800.0
2006-04-24 11:20:00,30.4,30.41,30.37,30.38,76400.0,16.523,16.5284,16.5067,16.5121,76400.0
2006-04-24 11:30:00,30.37,30.4,30.37,30.4,61600.0,16.5067,16.523,16.5067,16.523,61600.0
2006-04-24 11:40:00,30.4,30.4,30.34,30.37,147900.0,16.523,16.523,16.4904,16.5067,147900.0
2006-04-24 11:50:00,30.38,30.4,30.36,30.38,33100.0,16.5121,16.523,16.5012,16.5121,33100.0
2006-04-24 12:00:00,30.4,30.4,30.37,30.39,53500.0,16.523,16.523,16.5067,16.5175,53500.0
2006-04-24 12:10:00,30.38,30.4,30.37,30.4,47200.0,16.5121,16.523,16.5067,16.523,47200.0
2006-04-24 12:20:00,30.39,30.41,30.38,30.4,79400.0,16.5175,16.5284,16.5121,16.523,79400.0
2006-04-24 12:30:00,30.4,30.42,30.4,30.41,43700.0,16.523,16.5338,16.523,16.5284,43700.0
2006-04-24 12:40:00,30.41,30.45,30.4,30.43,40100.0,16.5284,16.5501,16.523,16.5393,40100.0
2006-04-24 12:50:00,30.43,30.51,30.42,30.5,61700.0,16.5393,16.5828,16.5338,16.5773,61700.0
2006-04-24 13:00:00,30.5,30.5,30.42,30.49,63200.0,16.5773,16.5773,16.5338,16.5719,63200.0
2006-04-24 13:10:00,30.48,30.49,30.45,30.46,27100.0,16.5665,16.5719,16.5501,16.5556,27100.0
2006-04-24 13:20:00,30.46,30.48,30.45,30.48,32600.0,16.5556,16.5665,16.5501,16.5665,32600.0
2006-04-24 13:30:00,30.47,30.49,30.47,30.48,30400.0,16.561,16.5719,16.561,16.5665,30400.0
2006-04-24 13:40:00,30.49,30.52,30.49,30.5,52500.0,16.5719,16.5882,16.5719,16.5773,52500.0
2006-04-24 13:50:00,30.51,30.52,30.47,30.47,60300.0,16.5828,16.5882,16.561,16.561,60300.0
2006-04-24 14:00:00,30.48,30.5,30.47,30.49,60100.0,16.5665,16.5773,16.561,16.5719,60100.0
2006-04-24 14:10:00,30.5,30.51,30.48,30.49,46500.0,16.5773,16.5828,16.5665,16.5719,46500.0
2006-04-24 14:20:00,30.49,30.51,30.48,30.49,41700.0,16.5719,16.5828,16.5665,16.5719,41700.0
2006-04-24 14:30:00,30.5,30.53,30.49,30.53,51900.0,16.5773,16.5936,16.5719,16.5936,51900.0
2006-04-24 14:40:00,30.53,30.54,30.5,30.51,41800.0,16.5936,16.5991,16.5773,16.5828,41800.0
2006-04-24 14:50:00,30.5,30.54,30.5,30.51,45300.0,16.5773,16.5991,16.5773,16.5828,45300.0
2006-04-24 15:00:00,30.52,30.56,30.5,30.53,94200.0,16.5882,16.6099,16.5773,16.5936,94200.0
2006-04-24 15:10:00,30.53,30.53,30.51,30.51,46400.0,16.5936,16.5936,16.5828,16.5828,46400.0
2006-04-24 15:20:00,30.51,30.52,30.47,30.47,93700.0,16.5828,16.5882,16.561,16.561,93700.0
2006-04-24 15:30:00,30.47,30.52,30.46,30.5,139100.0,16.561,16.5882,16.5556,16.5773,139100.0
2006-04-24 15:40:00,30.49,30.52,30.47,30.49,134000.0,16.5719,16.5882,16.561,16.5719,134000.0
2006-04-24 15:50:00,30.48,30.52,30.48,30.5,130000.0,16.5665,16.5882,16.5665,16.5773,130000.0
2006-04-25 09:30:00,30.5,30.52,30.47,30.51,157000.0,16.5773,16.5882,16.561,16.5828,157000.0
2006-04-25 09:40:00,30.51,30.56,30.51,30.54,51400.0,16.5828,16.6099,16.5828,16.5991,51400.0
2006-04-25 09:50:00,30.54,30.55,30.48,30.49,76200.0,16.5991,16.6045,16.5665,16.5719,76200.0
2006-04-25 10:00:00,30.48,30.5,30.4,30.44,193800.0,16.5665,16.5773,16.523,16.5447,193800.0
2006-04-25 10:10:00,30.44,30.46,30.41,30.43,159600.0,16.5447,16.5556,16.5284,16.5393,159600.0
2006-04-25 10:20:00,30.43,30.44,30.39,30.43,182100.0,16.5393,16.5447,16.5175,16.5393,182100.0
2006-04-25 10:30:00,30.43,30.46,30.41,30.42,63700.0,16.5393,16.5556,16.5284,16.5338,63700.0
2006-04-25 10:40:00,30.42,30.48,30.4,30.45,99100.0,16.5338,16.5665,16.523,16.5501,99100.0
2006-04-25 10:50:00,30.44,30.45,30.41,30.41,51000.0,16.5447,16.5501,16.5284,16.5284,51000.0
2006-04-25 11:00:00,30.42,30.45,30.41,30.44,70500.0,16.5338,16.5501,16.5284,16.5447,70500.0
2006-04-25 11:10:00,30.44,30.45,30.41,30.41,118800.0,16.5447,16.5501,16.5284,16.5284,118800.0
2006-04-25 11:20:00,30.4,30.44,30.4,30.43,62200.0,16.523,16.5447,16.523,16.5393,62200.0
2006-04-25 11:30:00,30.43,30.45,30.39,30.39,93000.0,16.5393,16.5501,16.5175,16.5175,93000.0
2006-04-25 11:40:00,30.39,30.43,30.37,30.4,95600.0,16.5175,16.5393,16.5067,16.523,95600.0
2006-04-25 11:50:00,30.4,30.43,30.38,30.4,77600.0,16.523,16.5393,16.5121,16.523,77600.0
2006-04-25 12:00:00,30.4,30.4,30.38,30.39,58600.0,16.523,16.523,16.5121,16.5175,58600.0
2006-04-25 12:10:00,30.4,30.42,30.38,30.4,301600.0,16.523,16.5338,16.5121,16.523,301600.0
2006-04-25 12:20:00,30.39,30.4,30.36,30.36,67600.0,16.5175,16.523,16.5012,16.5012,67600.0
2006-04-25 12:30:00,30.36,30.38,30.36,30.36,92900.0,16.5012,16.5121,16.5012,16.5012,92900.0
2006-04-25 12:40:00,30.36,30.37,30.34,30.34,166900.0,16.5012,16.5067,16.4904,16.4904,166900.0
2006-04-25 12:50:00,30.34,30.36,30.33,30.36,66100.0,16.4904,16.5012,16.4849,16.5012,66100.0
2006-04-25 13:00:00,30.34,30.36,30.34,30.36,118100.0,16.4904,16.5012,16.4904,16.5012,118100.0
2006-04-25 13:10:00,30.35,30.37,30.35,30.37,165100.0,16.4958,16.5067,16.4958,16.5067,165100.0
2006-04-25 13:20:00,30.37,30.37,30.33,30.35,54100.0,16.5067,16.5067,16.4849,16.4958,54100.0
2006-04-25 13:30:00,30.35,30.41,30.33,30.41,42900.0,16.4958,16.5284,16.4849,16.5284,42900.0
2006-04-25 13:40:00,30.4,30.4,30.35,30.38,22700.0,16.523,16.523,16.4958,16.5121,22700.0
2006-04-25 13:50:00,30.37,30.4,30.35,30.36,37800.0,16.5067,16.523,16.4958,16.5012,37800.0
2006-04-25 14:00:00,30.35,30.38,30.34,30.35,87800.0,16.4958,16.5121,16.4904,16.4958,87800.0
2006-04-25 14:10:00,30.35,30.38,30.35,30.36,85500.0,16.4958,16.5121,16.4958,16.5012,85500.0
2006-04-25 14:20:00,30.35,30.38,30.35,30.35,85100.0,16.4958,16.5121,16.4958,16.4958,85100.0
2006-04-25 14:30:00,30.35,30.37,30.35,30.35,99000.0,16.4958,16.5067,16.4958,16.4958,99000.0
2006-04-25 14:40:00,30.36,30.42,30.35,30.39,45900.0,16.5012,16.5338,16.4958,16.5175,45900.0
2006-04-25 14:50:00,30.38,30.39,30.35,30.36,85400.0,16.5121,16.5175,16.4958,16.5012,85400.0
2006-04-25 15:00:00,30.35,30.36,30.31,30.31,106900.0,16.4958,16.5012,16.4741,16.4741,106900.0
2006-04-25 15:10:00,30.31,30.32,30.27,30.31,143900.0,16.4741,16.4795,16.4523,16.4741,143900.0
2006-04-25 15:20:00,30.3,30.34,30.3,30.33,74000.0,16.4686,16.4904,16.4686,16.4849,74000.0
2006-04-25 15:30:00,30.32,30.36,30.31,30.34,126200.0,16.4795,16.5012,16.4741,16.4904,126200.0
2006-04-25 15:40:00,30.35,30.37,30.31,30.37,97400.0,16.4958,16.5067,16.4741,16.5067,97400.0
2006-04-25 15:50:00,30.37,30.4,30.36,30.4,168800.0,16.5067,16.523,16.5012,16.523,168800.0
2006-04-26 09:30:00,30.5,30.54,30.5,30.52,147600.0,16.5773,16.5991,16.5773,16.5882,147600.0
2006-04-26 09:40:00,30.51,30.54,30.46,30.48,78400.0,16.5828,16.5991,16.5556,16.5665,78400.0
2006-04-26 09:50:00,30.49,30.54,30.48,30.53,48300.0,16.5719,16.5991,16.5665,16.5936,48300.0
2006-04-26 10:00:00,30.51,30.63,30.44,30.61,125900.0,16.5828,16.648,16.5447,16.6371,125900.0
2006-04-26 10:10:00,30.61,30.65,30.6,30.61,46400.0,16.6371,16.6588,16.6317,16.6371,46400.0
2006-04-26 10:20:00,30.62,30.63,30.58,30.62,60200.0,16.6425,16.648,16.6208,16.6425,60200.0
2006-04-26 10:30:00,30.6,30.67,30.6,30.62,52800.0,16.6317,16.6697,16.6317,16.6425,52800.0
2006-04-26 10:40:00,30.62,30.63,30.59,30.61,45000.0,16.6425,16.648,16.6262,16.6371,45000.0
2006-04-26 10:50:00,30.61,30.65,30.59,30.62,58600.0,16.6371,16.6588,16.6262,16.6425,58600.0
2006-04-26 11:00:00,30.63,30.64,30.6,30.62,672700.0,16.648,16.6534,16.6317,16.6425,672700.0
2006-04-26 11:10:00,30.62,30.63,30.57,30.61,44600.0,16.6425,16.648,16.6154,16.6371,44600.0
2006-04-26 11:20:00,30.6,30.63,30.55,30.6,69900.0,16.6317,16.648,16.6045,16.6317,69900.0
2006-04-26 11:30:00,30.6,30.65,30.56,30.64,37800.0,16.6317,16.6588,16.6099,16.6534,37800.0
2006-04-26 11:40:00,30.64,30.69,30.63,30.66,70000.0,16.6534,16.6806,16.648,16.6643,70000.0
2006-04-26 11:50:00,30.66,30.68,30.62,30.62,89700.0,16.6643,16.6752,16.6425,16.6425,89700.0
2006-04-26 12:00:00,30.61,30.62,30.58,30.58,52700.0,16.6371,16.6425,16.6208,16.6208,52700.0
2006-04-26 12:10:00,30.59,30.66,30.59,30.63,30900.0,16.6262,16.6643,16.6262,16.648,30900.0
2006-04-26 12:20:00,30.63,30.67,30.63,30.65,37000.0,16.648,16.6697,16.648,16.6588,37000.0
2006-04-26 12:30:00,30.65,30.67,30.64,30.65,31900.0,16.6588,16.6697,16.6534,16.6588,31900.0
2006-04-26 12:40:00,30.64,30.65,30.61,30.61,15200.0,16.6534,16.6588,16.6371,16.6371,15200.0
2006-04-26 12:50:00,30.6,30.62,30.6,30.62,26300.0,16.6317,16.6425,16.6317,16.6425,26300.0
2006-04-26 13:00:00,30.62,30.64,30.61,30.62,33600.0,16.6425,16.6534,16.6371,16.6425,33600.0
2006-04-26 13:10:00,30.61,30.64,30.61,30.63,43000.0,16.6371,16.6534,16.6371,16.648,43000.0
2006-04-26 13:20:00,30.62,30.63,30.57,30.57,46900.0,16.6425,16.648,16.6154,16.6154,46900.0
2006-04-26 13:30:00,30.56,30.61,30.56,30.6,28000.0,16.6099,16.6371,16.6099,16.6317,28000.0
2006-04-26 13:40:00,30.61,30.61,30.58,30.61,16000.0,16.6371,16.6371,16.6208,16.6371,16000.0
2006-04-26 13:50:00,30.61,30.65,30.6,30.64,15000.0,16.6371,16.6588,16.6317,16.6534,15000.0
2006-04-26 14:00:00,30.64,30.67,30.6,30.64,87900.0,16.6534,16.6697,16.6317,16.6534,87900.0
2006-04-26 14:10:00,30.64,30.67,30.6,30.64,294200.0,16.6534,16.6697,16.6317,16.6534,294200.0
2006-04-26 14:20:00,30.65,30.65,30.61,30.62,30200.0,16.6588,16.6588,16.6371,16.6425,30200.0
2006-04-26 14:30:00,30.62,30.63,30.59,30.6,51500.0,16.6425,16.648,16.6262,16.6317,51500.0
2006-04-26 14:40:00,30.6,30.6,30.58,30.59,42000.0,16.6317,16.6317,16.6208,16.6262,42000.0
2006-04-26 14:50:00,30.59,30.6,30.56,30.58,54200.0,16.6262,16.6317,16.6099,16.6208,54200.0
2006-04-26 15:00:00,30.57,30.61,30.56,30.6,65200.0,16.6154,16.6371,16.6099,16.6317,65200.0
2006-04-26 15:10:00,30.6,30.65,30.58,30.59,74000.0,16.6317,16.6588,16.6208,16.6262,74000.0
2006-04-26 15:20:00,30.59,30.63,30.58,30.61,44000.0,16.6262,16.648,16.6208,16.6371,44000.0
2006-04-26 15:30:00,30.6,30.63,30.6,30.61,67500.0,16.6317,16.648,16.6317,16.6371,67500.0
2006-04-26 15:40:00,30.6,30.6,30.58,30.58,75000.0,16.6317,16.6317,16.6208,16.6208,75000.0
2006-04-26 15:50:00,30.58,30.61,30.57,30.6,173600.0,16.6208,16.6371,16.6154,16.6317,173600.0
2006-04-27 09:30:00,30.5,30.53,30.48,30.49,165500.0,16.5773,16.5936,16.5665,16.5719,165500.0
2006-04-27 09:40:00,30.49,30.54,30.49,30.49,106700.0,16.5719,16.5991,16.5719,16.5719,106700.0
2006-04-27 09:50:00,30.49,30.52,30.45,30.49,111100.0,16.5719,16.5882,16.5501,16.5719,111100.0
2006-04-27 10:00:00,30.49,30.78,30.49,30.76,593700.0,16.5719,16.7295,16.5719,16.7186,593700.0
2006-04-27 10:10:00,30.75,30.86,30.75,30.79,247400.0,16.7132,16.773,16.7132,16.7349,247400.0
2006-04-27 10:20:00,30.79,30.79,30.69,30.73,141100.0,16.7349,16.7349,16.6806,16.7023,141100.0
2006-04-27 10:30:00,30.72,30.75,30.64,30.66,151800.0,16.6969,16.7132,16.6534,16.6643,151800.0
2006-04-27 10:40:00,30.67,30.74,30.65,30.74,112100.0,16.6697,16.7078,16.6588,16.7078,112100.0
2006-04-27 10:50:00,30.72,30.8,30.71,30.74,148200.0,16.6969,16.7404,16.6915,16.7078,148200.0
2006-04-27 11:00:00,30.77,30.86,30.75,30.85,91600.0,16.7241,16.773,16.7132,16.7676,91600.0
2006-04-27 11:10:00,30.84,30.91,30.83,30.91,228200.0,16.7621,16.8002,16.7567,16.8002,228200.0
2006-04-27 11:20:00,30.91,31.0,30.91,31.0,357400.0,16.8002,16.8491,16.8002,16.8491,357400.0
2006-04-27 11:30:00,30.99,31.0,30.93,30.93,219900.0,16.8436,16.8491,16.811,16.811,219900.0
2006-04-27 11:40:00,30.93,30.99,30.87,30.99,153000.0,16.811,16.8436,16.7784,16.8436,153000.0
2006-04-27 11:50:00,30.98,31.05,30.97,31.0,233100.0,16.8382,16.8763,16.8328,16.8491,233100.0
2006-04-27 12:00:00,31.01,31.12,31.01,31.08,162400.0,16.8545,16.9143,16.8545,16.8926,162400.0
2006-04-27 12:10:00,31.08,31.18,31.06,31.17,133500.0,16.8926,16.9469,16.8817,16.9415,133500.0
2006-04-27 12:20:00,31.17,31.19,31.11,31.12,270400.0,16.9415,16.9523,16.9089,16.9143,270400.0
2006-04-27 12:30:00,31.12,31.18,31.12,31.16,158000.0,16.9143,16.9469,16.9143,16.936,158000.0
2006-04-27 12:40:00,31.15,31.15,31.06,31.07,126200.0,16.9306,16.9306,16.8817,16.8871,126200.0
2006-04-27 12:50:00,31.07,31.12,31.05,31.11,97200.0,16.8871,16.9143,16.8763,16.9089,97200.0
2006-04-27 13:00:00,31.1,31.14,31.09,31.13,199900.0,16.9034,16.9252,16.898,16.9197,199900.0
2006-04-27 13:10:00,31.14,31.19,31.14,31.19,239100.0,16.9252,16.9523,16.9252,16.9523,239100.0
2006-04-27 13:20:00,31.19,31.19,31.16,31.16,134700.0,16.9523,16.9523,16.936,16.936,134700.0
2006-04-27 13:30:00,31.17,31.17,31.09,31.09,95900.0,16.9415,16.9415,16.898,16.898,95900.0
2006-04-27 13:40:00,31.09,31.12,31.02,31.02,67800.0,16.898,16.9143,16.86,16.86,67800.0
2006-04-27 13:50:00,31.03,31.05,31.01,31.01,94400.0,16.8654,16.8763,16.8545,16.8545,94400.0
2006-04-27 14:00:00,31.02,31.03,30.99,31.0,155200.0,16.86,16.8654,16.8436,16.8491,155200.0
2006-04-27 14:10:00,31.0,31.01,30.96,30.98,79800.0,16.8491,16.8545,16.8273,16.8382,79800.0
2006-04-27 14:20:00,30.97,31.02,30.97,31.01,117200.0,16.8328,16.86,16.8328,16.8545,117200.0
2006-04-27 14:30:00,31.01,31.11,31.01,31.11,98700.0,16.8545,16.9089,16.8545,16.9089,98700.0
2006-04-27 14:40:00,31.11,31.11,31.03,31.09,125400.0,16.9089,16.9089,16.8654,16.898,125400.0
2006-04-27 14:50:00,31.09,31.13,31.09,31.1,92400.0,16.898,16.9197,16.898,16.9034,92400.0
2006-04-27 15:00:00,31.1,31.14,31.1,31.11,119300.0,16.9034,16.9252,16.9034,16.9089,119300.0
2006-04-27 15:10:00,31.12,31.14,31.1,31.11,86600.0,16.9143,16.9252,16.9034,16.9089,86600.0
2006-04-27 15:20:00,31.12,31.12,31.08,31.08,100000.0,16.9143,16.9143,16.8926,16.8926,100000.0
2006-04-27 15:30:00,31.08,31.08,30.98,31.03,229300.0,16.8926,16.8926,16.8382,16.8654,229300.0
2006-04-27 15:40:00,31.03,31.04,30.98,31.0,130800.0,16.8654,16.8708,16.8382,16.8491,130800.0
2006-04-27 15:50:00,31.0,31.01,30.97,30.98,361200.0,16.8491,16.8545,16.8328,16.8382,361200.0
2006-04-28 09:30:00,30.98,31.16,30.95,31.15,300700.0,16.8382,16.936,16.8219,16.9306,300700.0
2006-04-28 09:40:00,31.15,31.28,31.15,31.23,764600.0,16.9306,17.0013,16.9306,16.9741,764600.0
2006-04-28 09:50:00,31.23,31.3,31.22,31.3,317500.0,16.9741,17.0121,16.9687,17.0121,317500.0
2006-04-28 10:00:00,31.3,31.44,31.3,31.41,593500.0,17.0121,17.0882,17.0121,17.0719,593500.0
2006-04-28 10:10:00,31.41,31.42,31.3,31.4,716800.0,17.0719,17.0774,17.0121,17.0665,716800.0
2006-04-28 10:20:00,31.4,31.45,31.36,31.43,484300.0,17.0665,17.0937,17.0447,17.0828,484300.0
2006-04-28 10:30:00,31.42,31.42,31.35,31.41,378600.0,17.0774,17.0774,17.0393,17.0719,378600.0
2006-04-28 10:40:00,31.41,31.41,31.34,31.35,128500.0,17.0719,17.0719,17.0339,17.0393,128500.0
2006-04-28 10:50:00,31.35,31.37,31.29,31.31,106600.0,17.0393,17.0502,17.0067,17.0176,106600.0
2006-04-28 11:00:00,31.31,31.35,31.29,31.33,294300.0,17.0176,17.0393,17.0067,17.0284,294300.0
2006-04-28 11:10:00,31.33,31.34,31.27,31.33,207100.0,17.0284,17.0339,16.9958,17.0284,207100.0
2006-04-28 11:20:00,31.33,31.34,31.29,31.3,108600.0,17.0284,17.0339,17.0067,17.0121,108600.0
2006-04-28 11:30:00,31.3,31.33,31.29,31.32,157000.0,17.0121,17.0284,17.0067,17.023,157000.0
2006-04-28 11:40:00,31.32,31.35,31.3,31.34,131400.0,17.023,17.0393,17.0121,17.0339,131400.0
2006-04-28 11:50:00,31.34,31.37,31.33,31.35,212800.0,17.0339,17.0502,17.0284,17.0393,212800.0
2006-04-28 12:00:00,31.35,31.36,31.33,31.35,75700.0,17.0393,17.0447,17.0284,17.0393,75700.0
2006-04-28 12:10:00,31.35,31.39,31.32,31.36,103500.0,17.0393,17.0611,17.023,17.0447,103500.0
2006-04-28 12:20:00,31.34,31.4,31.34,31.4,60900.0,17.0339,17.0665,17.0339,17.0665,60900.0
2006-04-28 12:30:00,31.4,31.41,31.34,31.39,92800.0,17.0665,17.0719,17.0339,17.0611,92800.0
2006-04-28 12:40:00,31.38,31.41,31.37,31.39,219900.0,17.0556,17.0719,17.0502,17.0611,219900.0
2006-04-28 12:50:00,31.39,31.45,31.39,31.44,105700.0,17.0611,17.0937,17.0611,17.0882,105700.0
2006-04-28 13:00:00,31.43,31.49,31.43,31.47,94100.0,17.0828,17.1154,17.0828,17.1045,94100.0
2006-04-28 13:10:00,31.47,31.47,31.44,31.45,75400.0,17.1045,17.1045,17.0882,17.0937,75400.0
2006-04-28 13:20:00,31.44,31.45,31.41,31.44,74100.0,17.0882,17.0937,17.0719,17.0882,74100.0
2006-04-28 13:30:00,31.42,31.46,31.42,31.45,132900.0,17.0774,17.0991,17.0774,17.0937,132900.0
2006-04-28 13:40:00,31.46,31.47,31.44,31.44,86000.0,17.0991,17.1045,17.0882,17.0882,86000.0
2006-04-28 13:50:00,31.45,31.46,31.38,31.4,192900.0,17.0937,17.0991,17.0556,17.0665,192900.0
2006-04-28 14:00:00,31.41,31.44,31.38,31.43,115000.0,17.0719,17.0882,17.0556,17.0828,115000.0
2006-04-28 14:10:00,31.43,31.45,31.41,31.42,95900.0,17.0828,17.0937,17.0719,17.0774,95900.0
2006-04-28 14:20:00,31.43,31.45,31.42,31.44,104500.0,17.0828,17.0937,17.0774,17.0882,104500.0
2006-04-28 14:30:00,31.44,31.48,31.43,31.47,123400.0,17.0882,17.11,17.0828,17.1045,123400.0
2006-04-28 14:40:00,31.47,31.49,31.45,31.47,170700.0,17.1045,17.1154,17.0937,17.1045,170700.0
2006-04-28 14:50:00,31.48,31.49,31.44,31.45,138500.0,17.11,17.1154,17.0882,17.0937,138500.0
2006-04-28 15:00:00,31.45,31.46,31.42,31.43,133400.0,17.0937,17.0991,17.0774,17.0828,133400.0
2006-04-28 15:10:00,31.43,31.45,31.4,31.43,169500.0,17.0828,17.0937,17.0665,17.0828,169500.0
2006-04-28 15:20:00,31.44,31.5,31.43,31.48,289400.0,17.0882,17.1208,17.0828,17.11,289400.0
2006-04-28 15:30:00,31.49,31.51,31.48,31.5,813700.0,17.1154,17.1263,17.11,17.1208,813700.0
2006-04-28 15:40:00,31.49,31.5,31.44,31.45,237800.0,17.1154,17.1208,17.0882,17.0937,237800.0
2006-04-28 15:50:00,31.45,31.45,31.44,31.45,311300.0,17.0937,17.0937,17.0882,17.0937,311300.0
2006-05-01 09:30:00,31.3,31.37,31.27,31.3,317900.0,17.0121,17.0502,16.9958,17.0121,317900.0
2006-05-01 09:40:00,31.29,31.35,31.29,31.34,201500.0,17.0067,17.0393,17.0067,17.0339,201500.0
2006-05-01 09:50:00,31.33,31.35,31.28,31.31,85800.0,17.0284,17.0393,17.0013,17.0176,85800.0
2006-05-01 10:00:00,31.32,31.32,31.23,31.31,233600.0,17.023,17.023,16.9741,17.0176,233600.0
2006-05-01 10:10:00,31.31,31.32,31.2,31.23,111500.0,17.0176,17.023,16.9578,16.9741,111500.0
2006-05-01 10:20:00,31.23,31.24,31.19,31.19,82700.0,16.9741,16.9795,16.9523,16.9523,82700.0
2006-05-01 10:30:00,31.19,31.22,31.18,31.2,79200.0,16.9523,16.9687,16.9469,16.9578,79200.0
2006-05-01 10:40:00,31.2,31.21,31.13,31.16,124500.0,16.9578,16.9632,16.9197,16.936,124500.0
2006-05-01 10:50:00,31.16,31.19,31.13,31.15,93100.0,16.936,16.9523,16.9197,16.9306,93100.0
2006-05-01 11:00:00,31.15,31.18,31.11,31.11,58100.0,16.9306,16.9469,16.9089,16.9089,58100.0
2006-05-01 11:10:00,31.11,31.14,31.1,31.14,81400.0,16.9089,16.9252,16.9034,16.9252,81400.0
2006-05-01 11:20:00,31.14,31.17,31.11,31.14,59300.0,16.9252,16.9415,16.9089,16.9252,59300.0
2006-05-01 11:30:00,31.14,31.19,31.12,31.14,60000.0,16.9252,16.9523,16.9143,16.9252,60000.0
2006-05-01 11:40:00,31.14,31.15,31.1,31.14,73000.0,16.9252,16.9306,16.9034,16.9252,73000.0
2006-05-01 11:50:00,31.14,31.16,31.13,31.15,167000.0,16.9252,16.936,16.9197,16.9306,167000.0
2006-05-01 12:00:00,31.15,31.15,31.12,31.12,33500.0,16.9306,16.9306,16.9143,16.9143,33500.0
2006-05-01 12:10:00,31.12,31.15,31.11,31.13,54900.0,16.9143,16.9306,16.9089,16.9197,54900.0
2006-05-01 12:20:00,31.14,31.15,31.1,31.13,142800.0,16.9252,16.9306,16.9034,16.9197,142800.0
2006-05-01 12:30:00,31.15,31.15,31.12,31.12,39000.0,16.9306,16.9306,16.9143,16.9143,39000.0
2006-05-01 12:40:00,31.13,31.15,31.13,31.14,40400.0,16.9197,16.9306,16.9197,16.9252,40400.0
2006-05-01 12:50:00,31.14,31.15,31.12,31.15,105600.0,16.9252,16.9306,16.9143,16.9306,105600.0
2006-05-01 13:00:00,31.13,31.15,31.1,31.1,148900.0,16.9197,16.9306,16.9034,16.9034,148900.0
2006-05-01 13:10:00,31.1,31.11,31.08,31.1,135200.0,16.9034,16.9089,16.8926,16.9034,135200.0
2006-05-01 13:20:00,31.11,31.15,31.1,31.14,41400.0,16.9089,16.9306,16.9034,16.9252,41400.0
2006-05-01 13:30:00,31.15,31.15,31.12,31.15,53300.0,16.9306,16.9306,16.9143,16.9306,53300.0
2006-05-01 13:40:00,31.15,31.16,31.14,31.15,113500.0,16.9306,16.936,16.9252,16.9306,113500.0
2006-05-01 13:50:00,31.15,31.16,31.11,31.14,70200.0,16.9306,16.936,16.9089,16.9252,70200.0
2006-05-01 14:00:00,31.15,31.15,31.11,31.14,85300.0,16.9306,16.9306,16.9089,16.9252,85300.0
2006-05-01 14:10:00,31.15,31.15,31.13,31.14,104000.0,16.9306,16.9306,16.9197,16.9252,104000.0
2006-05-01 14:20:00,31.15,31.15,31.12,31.14,82900.0,16.9306,16.9306,16.9143,16.9252,82900.0
2006-05-01 14:30:00,31.13,31.14,31.09,31.09,136900.0,16.9197,16.9252,16.898,16.898,136900.0
2006-05-01 14:40:00,31.1,31.1,31.08,31.1,91600.0,16.9034,16.9034,16.8926,16.9034,91600.0
2006-05-01 14:50:00,31.1,31.14,31.09,31.14,154500.0,16.9034,16.9252,16.898,16.9252,154500.0
2006-05-01 15:00:00,31.14,31.21,31.13,31.2,150100.0,16.9252,16.9632,16.9197,16.9578,150100.0
2006-05-01 15:10:00,31.19,31.22,31.1,31.1,145300.0,16.9523,16.9687,16.9034,16.9034,145300.0
2006-05-01 15:20:00,31.09,31.09,30.93,30.99,459400.0,16.898,16.898,16.811,16.8436,459400.0
2006-05-01 15:30:00,30.99,31.01,30.89,30.9,405800.0,16.8436,16.8545,16.7893,16.7947,405800.0
2006-05-01 15:40:00,30.91,31.0,30.91,30.99,450400.0,16.8002,16.8491,16.8002,16.8436,450400.0
2006-05-01 15:50:00,30.99,31.01,30.93,30.93,399300.0,16.8436,16.8545,16.811,16.811,399300.0
2006-05-02 09:30:00,31.01,31.22,31.0,31.15,309900.0,16.8545,16.9687,16.8491,16.9306,309900.0
2006-05-02 09:40:00,31.16,31.21,31.11,31.13,162600.0,16.936,16.9632,16.9089,16.9197,162600.0
2006-05-02 09:50:00,31.11,31.16,31.1,31.1,118600.0,16.9089,16.936,16.9034,16.9034,118600.0
2006-05-02 10:00:00,31.1,31.15,31.05,31.08,188800.0,16.9034,16.9306,16.8763,16.8926,188800.0
2006-05-02 10:10:00,31.08,31.11,30.95,30.97,125500.0,16.8926,16.9089,16.8219,16.8328,125500.0
2006-05-02 10:20:00,30.97,31.05,30.96,31.02,114400.0,16.8328,16.8763,16.8273,16.86,114400.0
2006-05-02 10:30:00,31.03,31.04,30.99,31.01,54800.0,16.8654,16.8708,16.8436,16.8545,54800.0
2006-05-02 10:40:00,31.01,31.05,30.99,31.05,67300.0,16.8545,16.8763,16.8436,16.8763,67300.0
2006-05-02 10:50:00,31.05,31.05,30.99,31.02,30400.0,16.8763,16.8763,16.8436,16.86,30400.0
2006-05-02 11:00:00,31.02,31.07,31.0,31.04,91200.0,16.86,16.8871,16.8491,16.8708,91200.0
2006-05-02 11:10:00,31.02,31.03,30.97,31.01,77600.0,16.86,16.8654,16.8328,16.8545,77600.0
2006-05-02 11:20:00,31.02,31.02,30.93,30.96,45600.0,16.86,16.86,16.811,16.8273,45600.0
2006-05-02 11:30:00,30.96,31.0,30.95,30.99,68300.0,16.8273,16.8491,16.8219,16.8436,68300.0
2006-05-02 11:40:00,30.98,30.99,30.94,30.94,41300.0,16.8382,16.8436,16.8165,16.8165,41300.0
2006-05-02 11:50:00,30.95,30.97,30.92,30.97,60000.0,16.8219,16.8328,16.8056,16.8328,60000.0
2006-05-02 12:00:00,30.97,30.98,30.93,30.98,105100.0,16.8328,16.8382,16.811,16.8382,105100.0
2006-05-02 12:10:00,30.98,31.0,30.95,31.0,71100.0,16.8382,16.8491,16.8219,16.8491,71100.0
2006-05-02 12:20:00,31.0,31.0,30.96,30.98,48500.0,16.8491,16.8491,16.8273,16.8382,48500.0
2006-05-02 12:30:00,30.98,30.98,30.94,30.95,74100.0,16.8382,16.8382,16.8165,16.8219,74100.0
2006-05-02 12:40:00,30.95,30.95,30.93,30.94,38600.0,16.8219,16.8219,16.811,16.8165,38600.0
2006-05-02 12:50:00,30.95,30.95,30.93,30.95,64000.0,16.8219,16.8219,16.811,16.8219,64000.0
2006-05-02 13:00:00,30.94,30.95,30.93,30.94,21400.0,16.8165,16.8219,16.811,16.8165,21400.0
2006-05-02 13:10:00,30.94,30.94,30.88,30.89,55200.0,16.8165,16.8165,16.7839,16.7893,55200.0
2006-05-02 13:20:00,30.89,30.9,30.84,30.85,85300.0,16.7893,16.7947,16.7621,16.7676,85300.0
2006-05-02 13:30:00,30.85,30.86,30.83,30.84,94600.0,16.7676,16.773,16.7567,16.7621,94600.0
2006-05-02 13:40:00,30.84,30.91,30.84,30.91,105500.0,16.7621,16.8002,16.7621,16.8002,105500.0
2006-05-02 13:50:00,30.91,30.94,30.9,30.94,41500.0,16.8002,16.8165,16.7947,16.8165,41500.0
2006-05-02 14:00:00,30.93,30.95,30.9,30.94,30900.0,16.811,16.8219,16.7947,16.8165,30900.0
2006-05-02 14:10:00,30.94,30.97,30.93,30.95,28000.0,16.8165,16.8328,16.811,16.8219,28000.0
2006-05-02 14:20:00,30.95,30.97,30.94,30.96,26300.0,16.8219,16.8328,16.8165,16.8273,26300.0
2006-05-02 14:30:00,30.95,31.01,30.95,30.99,85000.0,16.8219,16.8545,16.8219,16.8436,85000.0
2006-05-02 14:40:00,30.99,31.01,30.97,30.99,70600.0,16.8436,16.8545,16.8328,16.8436,70600.0
2006-05-02 14:50:00,30.99,31.01,30.98,31.01,82500.0,16.8436,16.8545,16.8382,16.8545,82500.0
2006-05-02 15:00:00,31.01,31.03,31.0,31.02,121900.0,16.8545,16.8654,16.8491,16.86,121900.0
2006-05-02 15:10:00,31.02,31.06,31.02,31.05,69800.0,16.86,16.8817,16.86,16.8763,69800.0
2006-05-02 15:20:00,31.04,31.08,31.04,31.08,749800.0,16.8708,16.8926,16.8708,16.8926,749800.0
2006-05-02 15:30:00,31.08,31.08,31.04,31.05,73200.0,16.8926,16.8926,16.8708,16.8763,73200.0
2006-05-02 15:40:00,31.04,31.07,31.03,31.03,87200.0,16.8708,16.8871,16.8654,16.8654,87200.0
2006-05-02 15:50:00,31.03,31.06,31.03,31.05,123600.0,16.8654,16.8817,16.8654,16.8763,123600.0
2006-05-03 09:30:00,31.05,31.06,30.95,30.98,173900.0,16.8763,16.8817,16.8219,16.8382,173900.0
2006-05-03 09:40:00,30.98,31.02,30.93,31.01,109500.0,16.8382,16.86,16.811,16.8545,109500.0
2006-05-03 09:50:00,31.0,31.04,30.97,31.0,98200.0,16.8491,16.8708,16.8328,16.8491,98200.0
2006-05-03 10:00:00,31.0,31.0,30.9,30.92,100000.0,16.8491,16.8491,16.7947,16.8056,100000.0
2006-05-03 10:10:00,30.92,31.0,30.9,30.98,124200.0,16.8056,16.8491,16.7947,16.8382,124200.0
2006-05-03 10:20:00,30.99,31.0,30.96,30.97,32200.0,16.8436,16.8491,16.8273,16.8328,32200.0
2006-05-03 10:30:00,30.97,31.04,30.97,30.99,65100.0,16.8328,16.8708,16.8328,16.8436,65100.0
2006-05-03 10:40:00,30.99,30.99,30.91,30.92,87800.0,16.8436,16.8436,16.8002,16.8056,87800.0
2006-05-03 10:50:00,30.92,30.96,30.91,30.94,36900.0,16.8056,16.8273,16.8002,16.8165,36900.0
2006-05-03 11:00:00,30.96,31.01,30.96,30.96,53000.0,16.8273,16.8545,16.8273,16.8273,53000.0
2006-05-03 11:10:00,30.96,30.97,30.92,30.95,48400.0,16.8273,16.8328,16.8056,16.8219,48400.0
2006-05-03 11:20:00,30.94,30.95,30.91,30.94,72600.0,16.8165,16.8219,16.8002,16.8165,72600.0
2006-05-03 11:30:00,30.94,30.96,30.91,30.95,60400.0,16.8165,16.8273,16.8002,16.8219,60400.0
2006-05-03 11:40:00,30.95,30.99,30.95,30.98,32100.0,16.8219,16.8436,16.8219,16.8382,32100.0
2006-05-03 11:50:00,30.99,30.99,30.94,30.94,558800.0,16.8436,16.8436,16.8165,16.8165,558800.0
2006-05-03 12:00:00,30.93,30.95,30.92,30.92,51700.0,16.811,16.8219,16.8056,16.8056,51700.0
2006-05-03 12:10:00,30.93,30.98,30.92,30.98,41100.0,16.811,16.8382,16.8056,16.8382,41100.0
2006-05-03 12:20:00,30.97,30.98,30.93,30.94,40100.0,16.8328,16.8382,16.811,16.8165,40100.0
2006-05-03 12:30:00,30.94,30.97,30.93,30.95,59600.0,16.8165,16.8328,16.811,16.8219,59600.0
2006-05-03 12:40:00,30.95,30.99,30.94,30.98,121600.0,16.8219,16.8436,16.8165,16.8382,121600.0
2006-05-03 12:50:00,30.97,30.98,30.9,30.91,155900.0,16.8328,16.8382,16.7947,16.8002,155900.0
2006-05-03 13:00:00,30.91,30.95,30.91,30.94,98000.0,16.8002,16.8219,16.8002,16.8165,98000.0
2006-05-03 13:10:00,30.93,30.94,30.92,30.93,286300.0,16.811,16.8165,16.8056,16.811,286300.0
2006-05-03 13:20:00,30.93,30.95,30.92,30.95,20700.0,16.811,16.8219,16.8056,16.8219,20700.0
2006-05-03 13:30:00,30.94,30.96,30.94,30.94,23300.0,16.8165,16.8273,16.8165,16.8165,23300.0
2006-05-03 13:40:00,30.95,30.97,30.93,30.93,47400.0,16.8219,16.8328,16.811,16.811,47400.0
2006-05-03 13:50:00,30.93,30.96,30.92,30.95,294300.0,16.811,16.8273,16.8056,16.8219,294300.0
2006-05-03 14:00:00,30.96,30.96,30.92,30.93,47500.0,16.8273,16.8273,16.8056,16.811,47500.0
2006-05-03 14:10:00,30.93,30.95,30.91,30.93,50500.0,16.811,16.8219,16.8002,16.811,50500.0
2006-05-03 14:20:00,30.93,30.96,30.92,30.92,36300.0,16.811,16.8273,16.8056,16.8056,36300.0
2006-05-03 14:30:00,30.92,30.97,30.92,30.95,38000.0,16.8056,16.8328,16.8056,16.8219,38000.0
2006-05-03 14:40:00,30.95,31.0,30.95,30.98,36100.0,16.8219,16.8491,16.8219,16.8382,36100.0
2006-05-03 14:50:00,30.98,30.99,30.96,30.96,33700.0,16.8382,16.8436,16.8273,16.8273,33700.0
2006-05-03 15:00:00,30.97,31.01,30.94,31.01,73400.0,16.8328,16.8545,16.8165,16.8545,73400.0
2006-05-03 15:10:00,31.01,31.05,31.0,31.03,68400.0,16.8545,16.8763,16.8491,16.8654,68400.0
2006-05-03 15:20:00,31.03,31.06,31.02,31.03,79200.0,16.8654,16.8817,16.86,16.8654,79200.0
2006-05-03 15:30:00,31.03,31.1,31.03,31.1,102800.0,16.8654,16.9034,16.8654,16.9034,102800.0
2006-05-03 15:40:00,31.09,31.17,31.09,31.12,184800.0,16.898,16.9415,16.898,16.9143,184800.0
2006-05-03 15:50:00,31.12,31.15,31.08,31.1,291300.0,16.9143,16.9306,16.8926,16.9034,291300.0
2006-05-04 09:30:00,31.16,31.24,31.15,31.23,217000.0,16.936,16.9795,16.9306,16.9741,217000.0
2006-05-04 09:40:00,31.24,31.28,31.21,31.25,110900.0,16.9795,17.0013,16.9632,16.985,110900.0
2006-05-04 09:50:00,31.23,31.37,31.22,31.36,146600.0,16.9741,17.0502,16.9687,17.0447,146600.0
2006-05-04 10:00:00,31.36,31.43,31.35,31.4,202200.0,17.0447,17.0828,17.0393,17.0665,202200.0
2006-05-04 10:10:00,31.4,31.42,31.39,31.4,98700.0,17.0665,17.0774,17.0611,17.0665,98700.0
2006-05-04 10:20:00,31.4,31.49,31.4,31.47,167600.0,17.0665,17.1154,17.0665,17.1045,167600.0
2006-05-04 10:30:00,31.47,31.5,31.47,31.49,144200.0,17.1045,17.1208,17.1045,17.1154,144200.0
2006-05-04 10:40:00,31.49,31.5,31.46,31.48,159500.0,17.1154,17.1208,17.0991,17.11,159500.0
2006-05-04 10:50:00,31.48,31.5,31.45,31.45,97600.0,17.11,17.1208,17.0937,17.0937,97600.0
2006-05-04 11:00:00,31.46,31.47,31.43,31.44,396300.0,17.0991,17.1045,17.0828,17.0882,396300.0
2006-05-04 11:10:00,31.45,31.45,31.42,31.42,97800.0,17.0937,17.0937,17.0774,17.0774,97800.0
2006-05-04 11:20:00,31.43,31.45,31.4,31.41,94200.0,17.0828,17.0937,17.0665,17.0719,94200.0
2006-05-04 11:30:00,31.41,31.45,31.39,31.43,142200.0,17.0719,17.0937,17.0611,17.0828,142200.0
2006-05-04 11:40:00,31.44,31.48,31.43,31.48,62200.0,17.0882,17.11,17.0828,17.11,62200.0
2006-05-04 11:50:00,31.48,31.48,31.46,31.47,52100.0,17.11,17.11,17.0991,17.1045,52100.0
2006-05-04 12:00:00,31.47,31.47,31.46,31.47,43000.0,17.1045,17.1045,17.0991,17.1045,43000.0
2006-05-04 12:10:00,31.47,31.47,31.42,31.45,70800.0,17.1045,17.1045,17.0774,17.0937,70800.0
2006-05-04 12:20:00,31.44,31.45,31.42,31.42,37700.0,17.0882,17.0937,17.0774,17.0774,37700.0
2006-05-04 12:30:00,31.42,31.42,31.35,31.37,339800.0,17.0774,17.0774,17.0393,17.0502,339800.0
2006-05-04 12:40:00,31.37,31.4,31.37,31.38,88100.0,17.0502,17.0665,17.0502,17.0556,88100.0
2006-05-04 12:50:00,31.25,31.37,31.24,31.32,3045100.0,16.985,17.0502,16.9795,17.023,3045100.0
2006-05-04 13:00:00,31.32,31.33,31.25,31.32,198000.0,17.023,17.0284,16.985,17.023,198000.0
2006-05-04 13:10:00,31.31,31.34,31.31,31.33,43400.0,17.0176,17.0339,17.0176,17.0284,43400.0
2006-05-04 13:20:00,31.33,31.35,31.31,31.35,28200.0,17.0284,17.0393,17.0176,17.0393,28200.0
2006-05-04 13:30:00,31.35,31.35,31.33,31.35,36900.0,17.0393,17.0393,17.0284,17.0393,36900.0
2006-05-04 13:40:00,31.35,31.39,31.34,31.38,109300.0,17.0393,17.0611,17.0339,17.0556,109300.0
2006-05-04 13:50:00,31.38,31.39,31.35,31.38,168000.0,17.0556,17.0611,17.0393,17.0556,168000.0
2006-05-04 14:00:00,31.38,31.38,31.35,31.36,105500.0,17.0556,17.0556,17.0393,17.0447,105500.0
2006-05-04 14:10:00,31.36,31.37,31.33,31.34,71500.0,17.0447,17.0502,17.0284,17.0339,71500.0
2006-05-04 14:20:00,31.34,31.34,31.33,31.33,58400.0,17.0339,17.0339,17.0284,17.0284,58400.0
2006-05-04 14:30:00,31.33,31.34,31.29,31.29,85300.0,17.0284,17.0339,17.0067,17.0067,85300.0
2006-05-04 14:40:00,31.29,31.31,31.27,31.27,175200.0,17.0067,17.0176,16.9958,16.9958,175200.0
2006-05-04 14:50:00,31.27,31.3,31.26,31.3,96700.0,16.9958,17.0121,16.9904,17.0121,96700.0
2006-05-04 15:00:00,31.3,31.32,31.29,31.31,155900.0,17.0121,17.023,17.0067,17.0176,155900.0
2006-05-04 15:10:00,31.31,31.36,31.3,31.36,271300.0,17.0176,17.0447,17.0121,17.0447,271300.0
2006-05-04 15:20:00,31.36,31.36,31.3,31.33,169700.0,17.0447,17.0447,17.0121,17.0284,169700.0
2006-05-04 15:30:00,31.33,31.35,31.28,31.29,256200.0,17.0284,17.0393,17.0013,17.0067,256200.0
2006-05-04 15:40:00,31.28,31.29,31.24,31.26,326700.0,17.0013,17.0067,16.9795,16.9904,326700.0
2006-05-04 15:50:00,31.26,31.3,31.25,31.25,327800.0,16.9904,17.0121,16.985,16.985,327800.0
2006-05-05 09:30:00,31.25,31.4,31.24,31.37,430000.0,16.985,17.0665,16.9795,17.0502,430000.0
2006-05-05 09:40:00,31.38,31.42,31.29,31.29,305200.0,17.0556,17.0774,17.0067,17.0067,305200.0
2006-05-05 09:50:00,31.29,31.37,31.28,31.36,219600.0,17.0067,17.0502,17.0013,17.0447,219600.0
2006-05-05 10:00:00,31.36,31.38,31.29,31.32,97300.0,17.0447,17.0556,17.0067,17.023,97300.0
2006-05-05 10:10:00,31.3,31.36,31.28,31.28,144500.0,17.0121,17.0447,17.0013,17.0013,144500.0
2006-05-05 10:20:00,31.29,31.3,31.18,31.22,186700.0,17.0067,17.0121,16.9469,16.9687,186700.0
2006-05-05 10:30:00,31.22,31.27,31.22,31.23,135500.0,16.9687,16.9958,16.9687,16.9741,135500.0
2006-05-05 10:40:00,31.24,31.27,31.22,31.25,237900.0,16.9795,16.9958,16.9687,16.985,237900.0
2006-05-05 10:50:00,31.25,31.28,31.24,31.27,194100.0,16.985,17.0013,16.9795,16.9958,194100.0
2006-05-05 11:00:00,31.27,31.29,31.23,31.24,204400.0,16.9958,17.0067,16.9741,16.9795,204400.0
2006-05-05 11:10:00,31.24,31.29,31.24,31.26,109000.0,16.9795,17.0067,16.9795,16.9904,109000.0
2006-05-05 11:20:00,31.27,31.28,31.25,31.26,108700.0,16.9958,17.0013,16.985,16.9904,108700.0
2006-05-05 11:30:00,31.27,31.34,31.27,31.34,90900.0,16.9958,17.0339,16.9958,17.0339,90900.0
2006-05-05 11:40:00,31.34,31.35,31.27,31.28,166100.0,17.0339,17.0393,16.9958,17.0013,166100.0
2006-05-05 11:50:00,31.28,31.29,31.27,31.29,60900.0,17.0013,17.0067,16.9958,17.0067,60900.0
2006-05-05 12:00:00,31.29,31.31,31.29,31.3,214100.0,17.0067,17.0176,17.0067,17.0121,214100.0
2006-05-05 12:10:00,31.3,31.32,31.28,31.3,160900.0,17.0121,17.023,17.0013,17.0121,160900.0
2006-05-05 12:20:00,31.31,31.32,31.29,31.31,50300.0,17.0176,17.023,17.0067,17.0176,50300.0
2006-05-05 12:30:00,31.31,31.33,31.29,31.3,54900.0,17.0176,17.0284,17.0067,17.0121,54900.0
2006-05-05 12:40:00,31.3,31.31,31.28,31.3,82400.0,17.0121,17.0176,17.0013,17.0121,82400.0
2006-05-05 12:50:00,31.29,31.3,31.28,31.29,91800.0,17.0067,17.0121,17.0013,17.0067,91800.0
2006-05-05 13:00:00,31.29,31.31,31.28,31.3,62300.0,17.0067,17.0176,17.0013,17.0121,62300.0
2006-05-05 13:10:00,31.31,31.33,31.29,31.32,54100.0,17.0176,17.0284,17.0067,17.023,54100.0
2006-05-05 13:20:00,31.32,31.34,31.31,31.32,35700.0,17.023,17.0339,17.0176,17.023,35700.0
2006-05-05 13:30:00,31.31,31.33,31.28,31.29,173800.0,17.0176,17.0284,17.0013,17.0067,173800.0
2006-05-05 13:40:00,31.29,31.3,31.26,31.26,105300.0,17.0067,17.0121,16.9904,16.9904,105300.0
2006-05-05 13:50:00,31.28,31.31,31.26,31.28,135300.0,17.0013,17.0176,16.9904,17.0013,135300.0
2006-05-05 14:00:00,31.29,31.31,31.28,31.29,166500.0,17.0067,17.0176,17.0013,17.0067,166500.0
2006-05-05 14:10:00,31.29,31.34,31.29,31.31,79100.0,17.0067,17.0339,17.0067,17.0176,79100.0
2006-05-05 14:20:00,31.31,31.35,31.31,31.33,288500.0,17.0176,17.0393,17.0176,17.0284,288500.0
2006-05-05 14:30:00,31.33,31.38,31.33,31.35,175700.0,17.0284,17.0556,17.0284,17.0393,175700.0
2006-05-05 14:40:00,31.35,31.36,31.34,31.34,192500.0,17.0393,17.0447,17.0339,17.0339,192500.0
2006-05-05 14:50:00,31.35,31.37,31.34,31.35,195000.0,17.0393,17.0502,17.0339,17.0393,195000.0
2006-05-05 15:00:00,31.36,31.36,31.35,31.35,99100.0,17.0447,17.0447,17.0393,17.0393,99100.0
2006-05-05 15:10:00,31.35,31.43,31.34,31.43,138200.0,17.0393,17.0828,17.0339,17.0828,138200.0
2006-05-05 15:20:00,31.43,31.44,31.34,31.35,150000.0,17.0828,17.0882,17.0339,17.0393,150000.0
2006-05-05 15:30:00,31.35,31.36,31.35,31.36,114600.0,17.0393,17.0447,17.0393,17.0447,114600.0
2006-05-05 15:40:00,31.35,31.38,31.33,31.34,98200.0,17.0393,17.0556,17.0284,17.0339,98200.0
2006-05-05 15:50:00,31.34,31.36,31.3,31.35,354400.0,17.0339,17.0447,17.0121,17.0393,354400.0
2006-05-08 09:30:00,31.25,31.34,31.24,31.3,301700.0,16.985,17.0339,16.9795,17.0121,301700.0
2006-05-08 09:40:00,31.29,31.5,31.29,31.47,392400.0,17.0067,17.1208,17.0067,17.1045,392400.0
2006-05-08 09:50:00,31.47,31.47,31.41,31.46,164000.0,17.1045,17.1045,17.0719,17.0991,164000.0
2006-05-08 10:00:00,31.47,31.47,31.43,31.44,126200.0,17.1045,17.1045,17.0828,17.0882,126200.0
2006-05-08 10:10:00,31.44,31.45,31.41,31.43,95000.0,17.0882,17.0937,17.0719,17.0828,95000.0
2006-05-08 10:20:00,31.42,31.45,31.4,31.43,66700.0,17.0774,17.0937,17.0665,17.0828,66700.0
2006-05-08 10:30:00,31.44,31.44,31.38,31.4,119300.0,17.0882,17.0882,17.0556,17.0665,119300.0
2006-05-08 10:40:00,31.4,31.41,31.38,31.38,101600.0,17.0665,17.0719,17.0556,17.0556,101600.0
2006-05-08 10:50:00,31.38,31.4,31.37,31.37,40800.0,17.0556,17.0665,17.0502,17.0502,40800.0
2006-05-08 11:00:00,31.38,31.4,31.37,31.39,90600.0,17.0556,17.0665,17.0502,17.0611,90600.0
2006-05-08 11:10:00,31.4,31.44,31.38,31.4,89100.0,17.0665,17.0882,17.0556,17.0665,89100.0
2006-05-08 11:20:00,31.4,31.4,31.38,31.38,34100.0,17.0665,17.0665,17.0556,17.0556,34100.0
2006-05-08 11:30:00,31.38,31.4,31.37,31.39,39200.0,17.0556,17.0665,17.0502,17.0611,39200.0
2006-05-08 11:40:00,31.39,31.4,31.36,31.36,81500.0,17.0611,17.0665,17.0447,17.0447,81500.0
2006-05-08 11:50:00,31.37,31.37,31.34,31.34,47100.0,17.0502,17.0502,17.0339,17.0339,47100.0
2006-05-08 12:00:00,31.34,31.37,31.34,31.36,54900.0,17.0339,17.0502,17.0339,17.0447,54900.0
2006-05-08 12:10:00,31.36,31.36,31.32,31.33,59500.0,17.0447,17.0447,17.023,17.0284,59500.0
2006-05-08 12:20:00,31.34,31.34,31.32,31.34,17200.0,17.0339,17.0339,17.023,17.0339,17200.0
2006-05-08 12:30:00,31.34,31.36,31.31,31.35,66400.0,17.0339,17.0447,17.0176,17.0393,66400.0
2006-05-08 12:40:00,31.35,31.38,31.34,31.37,39600.0,17.0393,17.0556,17.0339,17.0502,39600.0
2006-05-08 12:50:00,31.38,31.38,31.33,31.35,50100.0,17.0556,17.0556,17.0284,17.0393,50100.0
2006-05-08 13:00:00,31.34,31.35,31.32,31.35,39000.0,17.0339,17.0393,17.023,17.0393,39000.0
2006-05-08 13:10:00,31.34,31.35,31.34,31.35,44100.0,17.0339,17.0393,17.0339,17.0393,44100.0
2006-05-08 13:20:00,31.34,31.35,31.32,31.33,64600.0,17.0339,17.0393,17.023,17.0284,64600.0
2006-05-08 13:30:00,31.33,31.33,31.29,31.29,80900.0,17.0284,17.0284,17.0067,17.0067,80900.0
2006-05-08 13:40:00,31.28,31.3,31.27,31.3,80700.0,17.0013,17.0121,16.9958,17.0121,80700.0
2006-05-08 13:50:00,31.3,31.3,31.28,31.29,53600.0,17.0121,17.0121,17.0013,17.0067,53600.0
2006-05-08 14:00:00,31.29,31.31,31.28,31.3,195500.0,17.0067,17.0176,17.0013,17.0121,195500.0
2006-05-08 14:10:00,31.3,31.35,31.3,31.33,111200.0,17.0121,17.0393,17.0121,17.0284,111200.0
2006-05-08 14:20:00,31.33,31.33,31.29,31.3,53400.0,17.0284,17.0284,17.0067,17.0121,53400.0
2006-05-08 14:30:00,31.3,31.31,31.28,31.29,71900.0,17.0121,17.0176,17.0013,17.0067,71900.0
2006-05-08 14:40:00,31.29,31.3,31.27,31.28,113200.0,17.0067,17.0121,16.9958,17.0013,113200.0
2006-05-08 14:50:00,31.28,31.32,31.26,31.32,96200.0,17.0013,17.023,16.9904,17.023,96200.0
2006-05-08 15:00:00,31.32,31.35,31.3,31.33,209900.0,17.023,17.0393,17.0121,17.0284,209900.0
2006-05-08 15:10:00,31.33,31.34,31.29,31.29,74700.0,17.0284,17.0339,17.0067,17.0067,74700.0
2006-05-08 15:20:00,31.29,31.31,31.28,31.31,92600.0,17.0067,17.0176,17.0013,17.0176,92600.0
2006-05-08 15:30:00,31.3,31.36,31.3,31.36,135100.0,17.0121,17.0447,17.0121,17.0447,135100.0
2006-05-08 15:40:00,31.36,31.39,31.35,31.39,141900.0,17.0447,17.0611,17.0393,17.0611,141900.0
2006-05-08 15:50:00,31.38,31.39,31.33,31.36,233000.0,17.0556,17.0611,17.0284,17.0447,233000.0
2006-05-09 09:30:00,31.28,31.38,31.28,31.38,234200.0,17.0013,17.0556,17.0013,17.0556,234200.0
2006-05-09 09:40:00,31.37,31.44,31.36,31.38,128100.0,17.0502,17.0882,17.0447,17.0556,128100.0
2006-05-09 09:50:00,31.38,31.39,31.33,31.34,57300.0,17.0556,17.0611,17.0284,17.0339,57300.0
2006-05-09 10:00:00,31.35,31.42,31.33,31.4,212000.0,17.0393,17.0774,17.0284,17.0665,212000.0
2006-05-09 10:10:00,31.4,31.44,31.39,31.4,94500.0,17.0665,17.0882,17.0611,17.0665,94500.0
2006-05-09 10:20:00,31.4,31.42,31.39,31.41,101600.0,17.0665,17.0774,17.0611,17.0719,101600.0
2006-05-09 10:30:00,31.42,31.46,31.42,31.45,66100.0,17.0774,17.0991,17.0774,17.0937,66100.0
2006-05-09 10:40:00,31.45,31.46,31.44,31.46,82600.0,17.0937,17.0991,17.0882,17.0991,82600.0
2006-05-09 10:50:00,31.46,31.52,31.46,31.52,226200.0,17.0991,17.1317,17.0991,17.1317,226200.0
2006-05-09 11:00:00,31.52,31.52,31.48,31.49,252900.0,17.1317,17.1317,17.11,17.1154,252900.0
2006-05-09 11:10:00,31.48,31.53,31.48,31.52,118100.0,17.11,17.1371,17.11,17.1317,118100.0
2006-05-09 11:20:00,31.52,31.52,31.48,31.48,63000.0,17.1317,17.1317,17.11,17.11,63000.0
2006-05-09 11:30:00,31.48,31.52,31.48,31.51,56800.0,17.11,17.1317,17.11,17.1263,56800.0
2006-05-09 11:40:00,31.5,31.53,31.48,31.48,56300.0,17.1208,17.1371,17.11,17.11,56300.0
2006-05-09 11:50:00,31.49,31.5,31.46,31.48,70700.0,17.1154,17.1208,17.0991,17.11,70700.0
2006-05-09 12:00:00,31.48,31.49,31.43,31.45,54700.0,17.11,17.1154,17.0828,17.0937,54700.0
2006-05-09 12:10:00,31.46,31.47,31.44,31.44,41600.0,17.0991,17.1045,17.0882,17.0882,41600.0
2006-05-09 12:20:00,31.44,31.45,31.43,31.44,41300.0,17.0882,17.0937,17.0828,17.0882,41300.0
2006-05-09 12:30:00,31.45,31.45,31.42,31.43,45300.0,17.0937,17.0937,17.0774,17.0828,45300.0
2006-05-09 12:40:00,31.42,31.44,31.42,31.43,65100.0,17.0774,17.0882,17.0774,17.0828,65100.0
2006-05-09 12:50:00,31.43,31.48,31.43,31.47,117200.0,17.0828,17.11,17.0828,17.1045,117200.0
2006-05-09 13:00:00,31.47,31.52,31.47,31.51,104900.0,17.1045,17.1317,17.1045,17.1263,104900.0
2006-05-09 13:10:00,31.5,31.52,31.49,31.5,47800.0,17.1208,17.1317,17.1154,17.1208,47800.0
2006-05-09 13:20:00,31.49,31.52,31.49,31.5,31100.0,17.1154,17.1317,17.1154,17.1208,31100.0
2006-05-09 13:30:00,31.5,31.51,31.48,31.48,42500.0,17.1208,17.1263,17.11,17.11,42500.0
2006-05-09 13:40:00,31.48,31.49,31.46,31.47,38000.0,17.11,17.1154,17.0991,17.1045,38000.0
2006-05-09 13:50:00,31.47,31.47,31.45,31.47,87800.0,17.1045,17.1045,17.0937,17.1045,87800.0
2006-05-09 14:00:00,31.47,31.48,31.46,31.46,61500.0,17.1045,17.11,17.0991,17.0991,61500.0
2006-05-09 14:10:00,31.47,31.47,31.46,31.47,52800.0,17.1045,17.1045,17.0991,17.1045,52800.0
2006-05-09 14:20:00,31.47,31.49,31.47,31.47,61300.0,17.1045,17.1154,17.1045,17.1045,61300.0
2006-05-09 14:30:00,31.47,31.49,31.45,31.49,64800.0,17.1045,17.1154,17.0937,17.1154,64800.0
2006-05-09 14:40:00,31.48,31.5,31.46,31.49,80300.0,17.11,17.1208,17.0991,17.1154,80300.0
2006-05-09 14:50:00,31.49,31.51,31.48,31.49,182800.0,17.1154,17.1263,17.11,17.1154,182800.0
2006-05-09 15:00:00,31.5,31.52,31.48,31.51,197400.0,17.1208,17.1317,17.11,17.1263,197400.0
2006-05-09 15:10:00,31.51,31.52,31.49,31.49,85500.0,17.1263,17.1317,17.1154,17.1154,85500.0
2006-05-09 15:20:00,31.5,31.51,31.49,31.5,143100.0,17.1208,17.1263,17.1154,17.1208,143100.0
2006-05-09 15:30:00,31.51,31.52,31.49,31.5,252200.0,17.1263,17.1317,17.1154,17.1208,252200.0
2006-05-09 15:40:00,31.5,31.54,31.49,31.52,247100.0,17.1208,17.1426,17.1154,17.1317,247100.0
2006-05-09 15:50:00,31.52,31.55,31.51,31.55,341700.0,17.1317,17.148,17.1263,17.148,341700.0
2006-05-10 09:30:00,31.81,31.81,31.44,31.58,421600.0,17.2893,17.2893,17.0882,17.1643,421600.0
2006-05-10 09:40:00,31.59,31.71,31.59,31.69,310200.0,17.1698,17.235,17.1698,17.2241,310200.0
2006-05-10 09:50:00,31.7,31.72,31.69,31.72,268900.0,17.2295,17.2404,17.2241,17.2404,268900.0
2006-05-10 10:00:00,31.72,31.74,31.67,31.72,165300.0,17.2404,17.2513,17.2132,17.2404,165300.0
2006-05-10 10:10:00,31.72,31.72,31.68,31.69,133400.0,17.2404,17.2404,17.2187,17.2241,133400.0
2006-05-10 10:20:00,31.69,31.75,31.68,31.75,324900.0,17.2241,17.2567,17.2187,17.2567,324900.0
2006-05-10 10:30:00,31.75,31.78,31.75,31.77,147400.0,17.2567,17.273,17.2567,17.2676,147400.0
2006-05-10 10:40:00,31.76,31.83,31.76,31.83,189900.0,17.2622,17.3002,17.2622,17.3002,189900.0
2006-05-10 10:50:00,31.83,31.85,31.82,31.85,117300.0,17.3002,17.3111,17.2948,17.3111,117300.0
2006-05-10 11:00:00,31.84,31.84,31.76,31.83,227100.0,17.3056,17.3056,17.2622,17.3002,227100.0
2006-05-10 11:10:00,31.83,31.84,31.81,31.83,85900.0,17.3002,17.3056,17.2893,17.3002,85900.0
2006-05-10 11:20:00,31.83,31.85,31.82,31.84,110300.0,17.3002,17.3111,17.2948,17.3056,110300.0
2006-05-10 11:30:00,31.84,31.86,31.82,31.85,124000.0,17.3056,17.3165,17.2948,17.3111,124000.0
2006-05-10 11:40:00,31.85,31.87,31.82,31.82,110700.0,17.3111,17.3219,17.2948,17.2948,110700.0
2006-05-10 11:50:00,31.82,31.85,31.79,31.81,110300.0,17.2948,17.3111,17.2785,17.2893,110300.0
2006-05-10 12:00:00,31.82,31.84,31.81,31.83,80400.0,17.2948,17.3056,17.2893,17.3002,80400.0
2006-05-10 12:10:00,31.83,31.83,31.81,31.82,38800.0,17.3002,17.3002,17.2893,17.2948,38800.0
2006-05-10 12:20:00,31.82,31.84,31.8,31.83,72400.0,17.2948,17.3056,17.2839,17.3002,72400.0
2006-05-10 12:30:00,31.82,31.86,31.82,31.86,95100.0,17.2948,17.3165,17.2948,17.3165,95100.0
2006-05-10 12:40:00,31.85,31.87,31.85,31.86,93600.0,17.3111,17.3219,17.3111,17.3165,93600.0
2006-05-10 12:50:00,31.87,31.87,31.86,31.87,41700.0,17.3219,17.3219,17.3165,17.3219,41700.0
2006-05-10 13:00:00,31.86,31.87,31.86,31.86,28400.0,17.3165,17.3219,17.3165,17.3165,28400.0
2006-05-10 13:10:00,31.86,31.87,31.86,31.86,57100.0,17.3165,17.3219,17.3165,17.3165,57100.0
2006-05-10 13:20:00,31.87,31.88,31.86,31.88,53100.0,17.3219,17.3274,17.3165,17.3274,53100.0
2006-05-10 13:30:00,31.88,31.88,31.83,31.83,76200.0,17.3274,17.3274,17.3002,17.3002,76200.0
2006-05-10 13:40:00,31.84,31.84,31.78,31.78,94400.0,17.3056,17.3056,17.273,17.273,94400.0
2006-05-10 13:50:00,31.78,31.84,31.77,31.83,120300.0,17.273,17.3056,17.2676,17.3002,120300.0
2006-05-10 14:00:00,31.83,31.83,31.77,31.79,210200.0,17.3002,17.3002,17.2676,17.2785,210200.0
2006-05-10 14:10:00,31.78,31.82,31.67,31.73,266400.0,17.273,17.2948,17.2132,17.2458,266400.0
2006-05-10 14:20:00,31.74,31.8,31.7,31.73,290200.0,17.2513,17.2839,17.2295,17.2458,290200.0
2006-05-10 14:30:00,31.73,31.77,31.68,31.73,277000.0,17.2458,17.2676,17.2187,17.2458,277000.0
2006-05-10 14:40:00,31.74,31.85,31.72,31.83,203900.0,17.2513,17.3111,17.2404,17.3002,203900.0
2006-05-10 14:50:00,31.84,31.85,31.79,31.82,170900.0,17.3056,17.3111,17.2785,17.2948,170900.0
2006-05-10 15:00:00,31.82,31.84,31.81,31.84,113600.0,17.2948,17.3056,17.2893,17.3056,113600.0
2006-05-10 15:10:00,31.84,31.87,31.83,31.83,181300.0,17.3056,17.3219,17.3002,17.3002,181300.0
2006-05-10 15:20:00,31.83,31.84,31.78,31.79,175000.0,17.3002,17.3056,17.273,17.2785,175000.0
2006-05-10 15:30:00,31.78,31.79,31.75,31.79,178000.0,17.273,17.2785,17.2567,17.2785,178000.0
2006-05-10 15:40:00,31.79,31.81,31.78,31.8,206500.0,17.2785,17.2893,17.273,17.2839,206500.0
2006-05-10 15:50:00,31.81,31.84,31.8,31.82,203900.0,17.2893,17.3056,17.2839,17.2948,203900.0
2006-05-11 09:30:00,31.69,31.74,31.64,31.65,288000.0,17.2241,17.2513,17.1969,17.2024,288000.0
2006-05-11 09:40:00,31.65,31.73,31.64,31.68,117400.0,17.2024,17.2458,17.1969,17.2187,117400.0
2006-05-11 09:50:00,31.69,31.78,31.68,31.73,156300.0,17.2241,17.273,17.2187,17.2458,156300.0
2006-05-11 10:00:00,31.72,31.8,31.71,31.76,150200.0,17.2404,17.2839,17.235,17.2622,150200.0
2006-05-11 10:10:00,31.76,31.8,31.76,31.78,122100.0,17.2622,17.2839,17.2622,17.273,122100.0
2006-05-11 10:20:00,31.79,31.8,31.76,31.77,64800.0,17.2785,17.2839,17.2622,17.2676,64800.0
2006-05-11 10:30:00,31.77,31.79,31.75,31.79,120100.0,17.2676,17.2785,17.2567,17.2785,120100.0
2006-05-11 10:40:00,31.79,31.8,31.75,31.79,110400.0,17.2785,17.2839,17.2567,17.2785,110400.0
2006-05-11 10:50:00,31.79,31.8,31.75,31.76,98600.0,17.2785,17.2839,17.2567,17.2622,98600.0
2006-05-11 11:00:00,31.76,31.85,31.75,31.84,189500.0,17.2622,17.3111,17.2567,17.3056,189500.0
2006-05-11 11:10:00,31.85,31.86,31.82,31.86,144700.0,17.3111,17.3165,17.2948,17.3165,144700.0
2006-05-11 11:20:00,31.86,31.87,31.82,31.83,193600.0,17.3165,17.3219,17.2948,17.3002,193600.0
2006-05-11 11:30:00,31.83,31.89,31.83,31.87,251500.0,17.3002,17.3328,17.3002,17.3219,251500.0
2006-05-11 11:40:00,31.87,31.89,31.85,31.88,517700.0,17.3219,17.3328,17.3111,17.3274,517700.0
2006-05-11 11:50:00,31.88,31.89,31.86,31.89,161600.0,17.3274,17.3328,17.3165,17.3328,161600.0
2006-05-11 12:00:00,31.87,31.89,31.86,31.86,115600.0,17.3219,17.3328,17.3165,17.3165,115600.0
2006-05-11 12:10:00,31.86,31.87,31.85,31.86,120400.0,17.3165,17.3219,17.3111,17.3165,120400.0
2006-05-11 12:20:00,31.86,31.87,31.85,31.85,256300.0,17.3165,17.3219,17.3111,17.3111,256300.0
2006-05-11 12:30:00,31.85,31.86,31.56,31.85,566600.0,17.3111,17.3165,17.1535,17.3111,566600.0
2006-05-11 12:40:00,31.85,31.86,31.84,31.84,62700.0,17.3111,17.3165,17.3056,17.3056,62700.0
2006-05-11 12:50:00,31.84,31.84,31.78,31.8,330000.0,17.3056,17.3056,17.273,17.2839,330000.0
2006-05-11 13:00:00,31.79,31.81,31.72,31.73,199300.0,17.2785,17.2893,17.2404,17.2458,199300.0
2006-05-11 13:10:00,31.73,31.73,31.62,31.63,156800.0,17.2458,17.2458,17.1861,17.1915,156800.0
2006-05-11 13:20:00,31.62,31.64,31.6,31.63,65500.0,17.1861,17.1969,17.1752,17.1915,65500.0
2006-05-11 13:30:00,31.63,31.63,31.56,31.62,86000.0,17.1915,17.1915,17.1535,17.1861,86000.0
2006-05-11 13:40:00,31.62,31.63,31.55,31.58,117000.0,17.1861,17.1915,17.148,17.1643,117000.0
2006-05-11 13:50:00,31.59,31.65,31.58,31.65,81500.0,17.1698,17.2024,17.1643,17.2024,81500.0
2006-05-11 14:00:00,31.64,31.69,31.64,31.68,68000.0,17.1969,17.2241,17.1969,17.2187,68000.0
2006-05-11 14:10:00,31.68,31.68,31.61,31.62,70700.0,17.2187,17.2187,17.1806,17.1861,70700.0
2006-05-11 14:20:00,31.62,31.64,31.58,31.58,109000.0,17.1861,17.1969,17.1643,17.1643,109000.0
2006-05-11 14:30:00,31.57,31.58,31.53,31.54,143300.0,17.1589,17.1643,17.1371,17.1426,143300.0
2006-05-11 14:40:00,31.54,31.54,31.49,31.5,165600.0,17.1426,17.1426,17.1154,17.1208,165600.0
2006-05-11 14:50:00,31.5,31.51,31.47,31.48,123000.0,17.1208,17.1263,17.1045,17.11,123000.0
2006-05-11 15:00:00,31.48,31.52,31.47,31.5,256200.0,17.11,17.1317,17.1045,17.1208,256200.0
2006-05-11 15:10:00,31.49,31.6,31.49,31.56,134300.0,17.1154,17.1752,17.1154,17.1535,134300.0
2006-05-11 15:20:00,31.55,31.59,31.52,31.52,110300.0,17.148,17.1698,17.1317,17.1317,110300.0
2006-05-11 15:30:00,31.52,31.62,31.51,31.6,221300.0,17.1317,17.1861,17.1263,17.1752,221300.0
2006-05-11 15:40:00,31.61,31.71,31.61,31.69,398000.0,17.1806,17.235,17.1806,17.2241,398000.0
2006-05-11 15:50:00,31.69,31.72,31.68,31.71,365800.0,17.2241,17.2404,17.2187,17.235,365800.0
2006-05-12 09:30:00,31.71,31.71,31.5,31.65,188900.0,17.235,17.235,17.1208,17.2024,188900.0
2006-05-12 09:40:00,31.66,31.69,31.59,31.66,122600.0,17.2078,17.2241,17.1698,17.2078,122600.0
2006-05-12 09:50:00,31.65,31.74,31.59,31.7,159700.0,17.2024,17.2513,17.1698,17.2295,159700.0
2006-05-12 10:00:00,31.7,31.73,31.59,31.62,150000.0,17.2295,17.2458,17.1698,17.1861,150000.0
2006-05-12 10:10:00,31.63,31.66,31.57,31.59,131300.0,17.1915,17.2078,17.1589,17.1698,131300.0
2006-05-12 10:20:00,31.6,31.6,31.56,31.58,108400.0,17.1752,17.1752,17.1535,17.1643,108400.0
2006-05-12 10:30:00,31.59,31.6,31.51,31.51,96800.0,17.1698,17.1752,17.1263,17.1263,96800.0
2006-05-12 10:40:00,31.5,31.52,31.47,31.47,172100.0,17.1208,17.1317,17.1045,17.1045,172100.0
2006-05-12 10:50:00,31.47,31.55,31.46,31.52,160200.0,17.1045,17.148,17.0991,17.1317,160200.0
2006-05-12 11:00:00,31.52,31.54,31.48,31.49,141900.0,17.1317,17.1426,17.11,17.1154,141900.0
2006-05-12 11:10:00,31.49,31.57,31.47,31.56,105000.0,17.1154,17.1589,17.1045,17.1535,105000.0
2006-05-12 11:20:00,31.54,31.6,31.48,31.5,113300.0,17.1426,17.1752,17.11,17.1208,113300.0
2006-05-12 11:30:00,31.5,31.52,31.47,31.48,61100.0,17.1208,17.1317,17.1045,17.11,61100.0
2006-05-12 11:40:00,31.48,31.52,31.46,31.5,118900.0,17.11,17.1317,17.0991,17.1208,118900.0
2006-05-12 11:50:00,31.49,31.53,31.47,31.5,79500.0,17.1154,17.1371,17.1045,17.1208,79500.0
2006-05-12 12:00:00,31.49,31.56,31.49,31.55,114600.0,17.1154,17.1535,17.1154,17.148,114600.0
2006-05-12 12:10:00,31.54,31.55,31.52,31.53,106900.0,17.1426,17.148,17.1317,17.1371,106900.0
2006-05-12 12:20:00,31.53,31.54,31.49,31.51,76300.0,17.1371,17.1426,17.1154,17.1263,76300.0
2006-05-12 12:30:00,31.52,31.52,31.44,31.47,185800.0,17.1317,17.1317,17.0882,17.1045,185800.0
2006-05-12 12:40:00,31.47,31.51,31.45,31.49,75200.0,17.1045,17.1263,17.0937,17.1154,75200.0
2006-05-12 12:50:00,31.49,31.49,31.36,31.4,97300.0,17.1154,17.1154,17.0447,17.0665,97300.0
2006-05-12 13:00:00,31.4,31.44,31.36,31.38,76800.0,17.0665,17.0882,17.0447,17.0556,76800.0
2006-05-12 13:10:00,31.37,31.44,31.36,31.4,71300.0,17.0502,17.0882,17.0447,17.0665,71300.0
2006-05-12 13:20:00,31.39,31.4,31.36,31.38,47700.0,17.0611,17.0665,17.0447,17.0556,47700.0
2006-05-12 13:30:00,31.38,31.43,31.38,31.41,62500.0,17.0556,17.0828,17.0556,17.0719,62500.0
2006-05-12 13:40:00,31.41,31.42,31.36,31.36,53500.0,17.0719,17.0774,17.0447,17.0447,53500.0
2006-05-12 13:50:00,31.36,31.4,31.36,31.4,65700.0,17.0447,17.0665,17.0447,17.0665,65700.0
2006-05-12 14:00:00,31.39,31.46,31.39,31.45,76800.0,17.0611,17.0991,17.0611,17.0937,76800.0
2006-05-12 14:10:00,31.45,31.55,31.45,31.48,95900.0,17.0937,17.148,17.0937,17.11,95900.0
2006-05-12 14:20:00,31.48,31.49,31.39,31.45,52200.0,17.11,17.1154,17.0611,17.0937,52200.0
2006-05-12 14:30:00,31.44,31.44,31.39,31.43,82100.0,17.0882,17.0882,17.0611,17.0828,82100.0
2006-05-12 14:40:00,31.44,31.46,31.41,31.43,79700.0,17.0882,17.0991,17.0719,17.0828,79700.0
2006-05-12 14:50:00,31.42,31.42,31.36,31.38,105100.0,17.0774,17.0774,17.0447,17.0556,105100.0
2006-05-12 15:00:00,31.38,31.46,31.35,31.37,129400.0,17.0556,17.0991,17.0393,17.0502,129400.0
2006-05-12 15:10:00,31.37,31.4,31.36,31.37,81500.0,17.0502,17.0665,17.0447,17.0502,81500.0
2006-05-12 15:20:00,31.37,31.38,31.35,31.36,124800.0,17.0502,17.0556,17.0393,17.0447,124800.0
2006-05-12 15:30:00,31.36,31.38,31.35,31.38,160600.0,17.0447,17.0556,17.0393,17.0556,160600.0
2006-05-12 15:40:00,31.39,31.42,31.38,31.42,167400.0,17.0611,17.0774,17.0556,17.0774,167400.0
2006-05-12 15:50:00,31.41,31.42,31.34,31.35,315000.0,17.0719,17.0774,17.0339,17.0393,315000.0
2006-05-15 09:30:00,31.22,31.35,31.22,31.32,238000.0,16.9687,17.0393,16.9687,17.023,238000.0
2006-05-15 09:40:00,31.32,31.5,31.32,31.45,113600.0,17.023,17.1208,17.023,17.0937,113600.0
2006-05-15 09:50:00,31.46,31.49,31.43,31.45,120900.0,17.0991,17.1154,17.0828,17.0937,120900.0
2006-05-15 10:00:00,31.44,31.46,31.35,31.46,105800.0,17.0882,17.0991,17.0393,17.0991,105800.0
2006-05-15 10:10:00,31.46,31.52,31.39,31.52,88300.0,17.0991,17.1317,17.0611,17.1317,88300.0
2006-05-15 10:20:00,31.5,31.51,31.45,31.51,83500.0,17.1208,17.1263,17.0937,17.1263,83500.0
2006-05-15 10:30:00,31.49,31.58,31.45,31.55,113300.0,17.1154,17.1643,17.0937,17.148,113300.0
2006-05-15 10:40:00,31.55,31.6,31.54,31.54,79800.0,17.148,17.1752,17.1426,17.1426,79800.0
2006-05-15 10:50:00,31.53,31.61,31.49,31.51,56400.0,17.1371,17.1806,17.1154,17.1263,56400.0
2006-05-15 11:00:00,31.5,31.61,31.5,31.58,82400.0,17.1208,17.1806,17.1208,17.1643,82400.0
2006-05-15 11:10:00,31.57,31.6,31.54,31.6,83900.0,17.1589,17.1752,17.1426,17.1752,83900.0
2006-05-15 11:20:00,31.6,31.6,31.52,31.52,33500.0,17.1752,17.1752,17.1317,17.1317,33500.0
2006-05-15 11:30:00,31.52,31.57,31.5,31.52,49500.0,17.1317,17.1589,17.1208,17.1317,49500.0
2006-05-15 11:40:00,31.51,31.63,31.5,31.6,139500.0,17.1263,17.1915,17.1208,17.1752,139500.0
2006-05-15 11:50:00,31.6,31.61,31.55,31.56,169000.0,17.1752,17.1806,17.148,17.1535,169000.0
2006-05-15 12:00:00,31.56,31.61,31.56,31.6,77600.0,17.1535,17.1806,17.1535,17.1752,77600.0
2006-05-15 12:10:00,31.6,31.62,31.56,31.61,60200.0,17.1752,17.1861,17.1535,17.1806,60200.0
2006-05-15 12:20:00,31.6,31.62,31.58,31.58,92200.0,17.1752,17.1861,17.1643,17.1643,92200.0
2006-05-15 12:30:00,31.58,31.61,31.57,31.58,106400.0,17.1643,17.1806,17.1589,17.1643,106400.0
2006-05-15 12:40:00,31.58,31.6,31.58,31.59,35000.0,17.1643,17.1752,17.1643,17.1698,35000.0
2006-05-15 12:50:00,31.59,31.61,31.58,31.58,34400.0,17.1698,17.1806,17.1643,17.1643,34400.0
2006-05-15 13:00:00,31.59,31.61,31.55,31.55,51300.0,17.1698,17.1806,17.148,17.148,51300.0
2006-05-15 13:10:00,31.56,31.56,31.48,31.48,39400.0,17.1535,17.1535,17.11,17.11,39400.0
2006-05-15 13:20:00,31.5,31.5,31.41,31.45,85500.0,17.1208,17.1208,17.0719,17.0937,85500.0
2006-05-15 13:30:00,31.45,31.45,31.39,31.39,86900.0,17.0937,17.0937,17.0611,17.0611,86900.0
2006-05-15 13:40:00,31.4,31.4,31.33,31.34,78100.0,17.0665,17.0665,17.0284,17.0339,78100.0
2006-05-15 13:50:00,31.34,31.39,31.31,31.38,60100.0,17.0339,17.0611,17.0176,17.0556,60100.0
2006-05-15 14:00:00,31.38,31.47,31.37,31.45,62900.0,17.0556,17.1045,17.0502,17.0937,62900.0
2006-05-15 14:10:00,31.45,31.46,31.37,31.4,75100.0,17.0937,17.0991,17.0502,17.0665,75100.0
2006-05-15 14:20:00,31.39,31.47,31.39,31.46,74600.0,17.0611,17.1045,17.0611,17.0991,74600.0
2006-05-15 14:30:00,31.49,31.54,31.45,31.5,78400.0,17.1154,17.1426,17.0937,17.1208,78400.0
2006-05-15 14:40:00,31.5,31.5,31.38,31.38,88700.0,17.1208,17.1208,17.0556,17.0556,88700.0
2006-05-15 14:50:00,31.39,31.44,31.38,31.41,70500.0,17.0611,17.0882,17.0556,17.0719,70500.0
2006-05-15 15:00:00,31.4,31.47,31.39,31.44,73600.0,17.0665,17.1045,17.0611,17.0882,73600.0
2006-05-15 15:10:00,31.44,31.55,31.44,31.53,98200.0,17.0882,17.148,17.0882,17.1371,98200.0
2006-05-15 15:20:00,31.53,31.54,31.43,31.44,83700.0,17.1371,17.1426,17.0828,17.0882,83700.0
2006-05-15 15:30:00,31.43,31.5,31.43,31.44,76500.0,17.0828,17.1208,17.0828,17.0882,76500.0
2006-05-15 15:40:00,31.44,31.46,31.39,31.43,114800.0,17.0882,17.0991,17.0611,17.0828,114800.0
2006-05-15 15:50:00,31.42,31.5,31.42,31.5,178500.0,17.0774,17.1208,17.0774,17.1208,178500.0
2006-05-16 09:30:00,31.5,31.55,31.49,31.51,109700.0,17.1208,17.148,17.1154,17.1263,109700.0
2006-05-16 09:40:00,31.5,31.51,31.43,31.45,62300.0,17.1208,17.1263,17.0828,17.0937,62300.0
2006-05-16 09:50:00,31.45,31.45,31.34,31.42,79000.0,17.0937,17.0937,17.0339,17.0774,79000.0
2006-05-16 10:00:00,31.42,31.43,31.36,31.39,48500.0,17.0774,17.0828,17.0447,17.0611,48500.0
2006-05-16 10:10:00,31.39,31.41,31.37,31.41,73900.0,17.0611,17.0719,17.0502,17.0719,73900.0
2006-05-16 10:20:00,31.41,31.49,31.4,31.4,77300.0,17.0719,17.1154,17.0665,17.0665,77300.0
2006-05-16 10:30:00,31.4,31.44,31.4,31.4,54500.0,17.0665,17.0882,17.0665,17.0665,54500.0
2006-05-16 10:40:00,31.4,31.51,31.39,31.51,59000.0,17.0665,17.1263,17.0611,17.1263,59000.0
2006-05-16 10:50:00,31.51,31.55,31.5,31.51,83500.0,17.1263,17.148,17.1208,17.1263,83500.0
2006-05-16 11:00:00,31.51,31.57,31.48,31.56,52500.0,17.1263,17.1589,17.11,17.1535,52500.0
2006-05-16 11:10:00,31.56,31.57,31.51,31.52,84000.0,17.1535,17.1589,17.1263,17.1317,84000.0
2006-05-16 11:20:00,31.52,31.53,31.46,31.46,67400.0,17.1317,17.1371,17.0991,17.0991,67400.0
2006-05-16 11:30:00,31.47,31.52,31.45,31.5,81400.0,17.1045,17.1317,17.0937,17.1208,81400.0
2006-05-16 11:40:00,31.51,31.51,31.46,31.49,88800.0,17.1263,17.1263,17.0991,17.1154,88800.0
2006-05-16 11:50:00,31.49,31.56,31.49,31.55,46100.0,17.1154,17.1535,17.1154,17.148,46100.0
2006-05-16 12:00:00,31.55,31.56,31.51,31.53,40400.0,17.148,17.1535,17.1263,17.1371,40400.0
2006-05-16 12:10:00,31.52,31.55,31.52,31.54,51500.0,17.1317,17.148,17.1317,17.1426,51500.0
2006-05-16 12:20:00,31.53,31.57,31.53,31.55,55700.0,17.1371,17.1589,17.1371,17.148,55700.0
2006-05-16 12:30:00,31.55,31.58,31.52,31.57,49500.0,17.148,17.1643,17.1317,17.1589,49500.0
2006-05-16 12:40:00,31.56,31.58,31.55,31.58,22800.0,17.1535,17.1643,17.148,17.1643,22800.0
2006-05-16 12:50:00,31.58,31.6,31.55,31.6,63900.0,17.1643,17.1752,17.148,17.1752,63900.0
2006-05-16 13:00:00,31.6,31.62,31.57,31.6,118200.0,17.1752,17.1861,17.1589,17.1752,118200.0
2006-05-16 13:10:00,31.61,31.66,31.59,31.64,89400.0,17.1806,17.2078,17.1698,17.1969,89400.0
2006-05-16 13:20:00,31.63,31.68,31.63,31.66,63700.0,17.1915,17.2187,17.1915,17.2078,63700.0
2006-05-16 13:30:00,31.67,31.68,31.65,31.66,54600.0,17.2132,17.2187,17.2024,17.2078,54600.0
2006-05-16 13:40:00,31.67,31.69,31.62,31.63,118900.0,17.2132,17.2241,17.1861,17.1915,118900.0
2006-05-16 13:50:00,31.64,31.68,31.64,31.66,45700.0,17.1969,17.2187,17.1969,17.2078,45700.0
2006-05-16 14:00:00,31.65,31.68,31.63,31.66,77000.0,17.2024,17.2187,17.1915,17.2078,77000.0
2006-05-16 14:10:00,31.67,31.68,31.65,31.67,81900.0,17.2132,17.2187,17.2024,17.2132,81900.0
2006-05-16 14:20:00,31.67,31.68,31.63,31.65,71400.0,17.2132,17.2187,17.1915,17.2024,71400.0
2006-05-16 14:30:00,31.65,31.68,31.64,31.66,103100.0,17.2024,17.2187,17.1969,17.2078,103100.0
2006-05-16 14:40:00,31.67,31.67,31.58,31.59,114500.0,17.2132,17.2132,17.1643,17.1698,114500.0
2006-05-16 14:50:00,31.59,31.59,31.57,31.59,58900.0,17.1698,17.1698,17.1589,17.1698,58900.0
2006-05-16 15:00:00,31.59,31.61,31.58,31.6,64100.0,17.1698,17.1806,17.1643,17.1752,64100.0
2006-05-16 15:10:00,31.6,31.6,31.56,31.56,59200.0,17.1752,17.1752,17.1535,17.1535,59200.0
2006-05-16 15:20:00,31.56,31.61,31.56,31.6,99800.0,17.1535,17.1806,17.1535,17.1752,99800.0
2006-05-16 15:30:00,31.6,31.65,31.6,31.64,98500.0,17.1752,17.2024,17.1752,17.1969,98500.0
2006-05-16 15:40:00,31.64,31.66,31.62,31.62,104100.0,17.1969,17.2078,17.1861,17.1861,104100.0
2006-05-16 15:50:00,31.61,31.61,31.57,31.58,169300.0,17.1806,17.1806,17.1589,17.1643,169300.0
2006-05-17 09:30:00,31.25,31.33,31.16,31.33,166700.0,16.985,17.0284,16.936,17.0284,166700.0
2006-05-17 09:40:00,31.33,31.37,31.26,31.33,202200.0,17.0284,17.0502,16.9904,17.0284,202200.0
2006-05-17 09:50:00,31.34,31.37,31.3,31.33,158600.0,17.0339,17.0502,17.0121,17.0284,158600.0
2006-05-17 10:00:00,31.34,31.4,31.33,31.38,186900.0,17.0339,17.0665,17.0284,17.0556,186900.0
2006-05-17 10:10:00,31.38,31.4,31.3,31.33,141100.0,17.0556,17.0665,17.0121,17.0284,141100.0
2006-05-17 10:20:00,31.32,31.46,31.32,31.43,138100.0,17.023,17.0991,17.023,17.0828,138100.0
2006-05-17 10:30:00,31.42,31.44,31.37,31.39,108000.0,17.0774,17.0882,17.0502,17.0611,108000.0
2006-05-17 10:40:00,31.39,31.51,31.39,31.51,111900.0,17.0611,17.1263,17.0611,17.1263,111900.0
2006-05-17 10:50:00,31.51,31.52,31.41,31.43,109700.0,17.1263,17.1317,17.0719,17.0828,109700.0
2006-05-17 11:00:00,31.43,31.45,31.33,31.34,147600.0,17.0828,17.0937,17.0284,17.0339,147600.0
2006-05-17 11:10:00,31.33,31.36,31.24,31.26,163200.0,17.0284,17.0447,16.9795,16.9904,163200.0
2006-05-17 11:20:00,31.25,31.28,31.18,31.2,192100.0,16.985,17.0013,16.9469,16.9578,192100.0
2006-05-17 11:30:00,31.21,31.32,31.19,31.3,150100.0,16.9632,17.023,16.9523,17.0121,150100.0
2006-05-17 11:40:00,31.3,31.37,31.29,31.32,116400.0,17.0121,17.0502,17.0067,17.023,116400.0
2006-05-17 11:50:00,31.31,31.38,31.31,31.37,184000.0,17.0176,17.0556,17.0176,17.0502,184000.0
2006-05-17 12:00:00,31.37,31.38,31.34,31.37,91300.0,17.0502,17.0556,17.0339,17.0502,91300.0
2006-05-17 12:10:00,31.37,31.41,31.34,31.35,86000.0,17.0502,17.0719,17.0339,17.0393,86000.0
2006-05-17 12:20:00,31.35,31.36,31.3,31.32,97600.0,17.0393,17.0447,17.0121,17.023,97600.0
2006-05-17 12:30:00,31.32,31.38,31.32,31.37,59900.0,17.023,17.0556,17.023,17.0502,59900.0
2006-05-17 12:40:00,31.38,31.38,31.27,31.28,67500.0,17.0556,17.0556,16.9958,17.0013,67500.0
2006-05-17 12:50:00,31.28,31.3,31.25,31.28,50600.0,17.0013,17.0121,16.985,17.0013,50600.0
2006-05-17 13:00:00,31.29,31.33,31.22,31.22,66400.0,17.0067,17.0284,16.9687,16.9687,66400.0
2006-05-17 13:10:00,31.22,31.25,31.16,31.18,58900.0,16.9687,16.985,16.936,16.9469,58900.0
2006-05-17 13:20:00,31.18,31.21,31.16,31.18,63100.0,16.9469,16.9632,16.936,16.9469,63100.0
2006-05-17 13:30:00,31.17,31.22,31.14,31.15,80100.0,16.9415,16.9687,16.9252,16.9306,80100.0
2006-05-17 13:40:00,31.15,31.16,31.1,31.15,56800.0,16.9306,16.936,16.9034,16.9306,56800.0
2006-05-17 13:50:00,31.16,31.25,31.16,31.22,90400.0,16.936,16.985,16.936,16.9687,90400.0
2006-05-17 14:00:00,31.21,31.22,31.18,31.18,44500.0,16.9632,16.9687,16.9469,16.9469,44500.0
2006-05-17 14:10:00,31.19,31.21,31.18,31.21,115700.0,16.9523,16.9632,16.9469,16.9632,115700.0
2006-05-17 14:20:00,31.21,31.24,31.18,31.19,75400.0,16.9632,16.9795,16.9469,16.9523,75400.0
2006-05-17 14:30:00,31.2,31.21,31.1,31.12,60400.0,16.9578,16.9632,16.9034,16.9143,60400.0
2006-05-17 14:40:00,31.12,31.15,31.05,31.05,70300.0,16.9143,16.9306,16.8763,16.8763,70300.0
2006-05-17 14:50:00,31.04,31.07,30.98,31.02,140600.0,16.8708,16.8871,16.8382,16.86,140600.0
2006-05-17 15:00:00,31.02,31.19,31.02,31.19,105600.0,16.86,16.9523,16.86,16.9523,105600.0
2006-05-17 15:10:00,31.19,31.22,31.13,31.2,115500.0,16.9523,16.9687,16.9197,16.9578,115500.0
2006-05-17 15:20:00,31.2,31.25,31.18,31.23,122400.0,16.9578,16.985,16.9469,16.9741,122400.0
2006-05-17 15:30:00,31.23,31.28,31.23,31.26,192100.0,16.9741,17.0013,16.9741,16.9904,192100.0
2006-05-17 15:40:00,31.26,31.29,31.24,31.26,228300.0,16.9904,17.0067,16.9795,16.9904,228300.0
2006-05-17 15:50:00,31.25,31.26,31.19,31.2,276700.0,16.985,16.9904,16.9523,16.9578,276700.0
2006-05-18 09:30:00,31.24,31.33,31.17,31.24,153100.0,16.9795,17.0284,16.9415,16.9795,153100.0
2006-05-18 09:40:00,31.24,31.24,31.16,31.2,81800.0,16.9795,16.9795,16.936,16.9578,81800.0
2006-05-18 09:50:00,31.21,31.21,31.11,31.14,107800.0,16.9632,16.9632,16.9089,16.9252,107800.0
2006-05-18 10:00:00,31.12,31.21,31.09,31.11,93600.0,16.9143,16.9632,16.898,16.9089,93600.0
2006-05-18 10:10:00,31.11,31.16,31.05,31.13,77000.0,16.9089,16.936,16.8763,16.9197,77000.0
2006-05-18 10:20:00,31.11,31.19,31.08,31.15,95600.0,16.9089,16.9523,16.8926,16.9306,95600.0
2006-05-18 10:30:00,31.15,31.19,31.13,31.15,79600.0,16.9306,16.9523,16.9197,16.9306,79600.0
2006-05-18 10:40:00,31.15,31.19,31.13,31.15,35900.0,16.9306,16.9523,16.9197,16.9306,35900.0
2006-05-18 10:50:00,31.14,31.15,31.09,31.12,58900.0,16.9252,16.9306,16.898,16.9143,58900.0
2006-05-18 11:00:00,31.12,31.13,31.01,31.05,67000.0,16.9143,16.9197,16.8545,16.8763,67000.0
2006-05-18 11:10:00,31.05,31.06,31.03,31.06,38000.0,16.8763,16.8817,16.8654,16.8817,38000.0
2006-05-18 11:20:00,31.06,31.2,31.05,31.17,63500.0,16.8817,16.9578,16.8763,16.9415,63500.0
2006-05-18 11:30:00,31.17,31.22,31.17,31.2,87500.0,16.9415,16.9687,16.9415,16.9578,87500.0
2006-05-18 11:40:00,31.2,31.23,31.18,31.19,47200.0,16.9578,16.9741,16.9469,16.9523,47200.0
2006-05-18 11:50:00,31.2,31.2,31.05,31.1,77400.0,16.9578,16.9578,16.8763,16.9034,77400.0
2006-05-18 12:00:00,31.1,31.17,31.05,31.16,90100.0,16.9034,16.9415,16.8763,16.936,90100.0
2006-05-18 12:10:00,31.15,31.17,31.11,31.13,90900.0,16.9306,16.9415,16.9089,16.9197,90900.0
2006-05-18 12:20:00,31.11,31.12,31.06,31.11,62900.0,16.9089,16.9143,16.8817,16.9089,62900.0
2006-05-18 12:30:00,31.1,31.14,31.05,31.06,120300.0,16.9034,16.9252,16.8763,16.8817,120300.0
2006-05-18 12:40:00,31.06,31.08,31.05,31.07,58000.0,16.8817,16.8926,16.8763,16.8871,58000.0
2006-05-18 12:50:00,31.08,31.1,31.05,31.07,70200.0,16.8926,16.9034,16.8763,16.8871,70200.0
2006-05-18 13:00:00,31.06,31.09,31.06,31.06,51800.0,16.8817,16.898,16.8817,16.8817,51800.0
2006-05-18 13:10:00,31.06,31.09,31.05,31.06,137000.0,16.8817,16.898,16.8763,16.8817,137000.0
2006-05-18 13:20:00,31.06,31.1,31.05,31.08,44800.0,16.8817,16.9034,16.8763,16.8926,44800.0
2006-05-18 13:30:00,31.09,31.11,31.07,31.1,42800.0,16.898,16.9089,16.8871,16.9034,42800.0
2006-05-18 13:40:00,31.1,31.11,31.06,31.1,43400.0,16.9034,16.9089,16.8817,16.9034,43400.0
2006-05-18 13:50:00,31.09,31.1,31.08,31.09,19400.0,16.898,16.9034,16.8926,16.898,19400.0
2006-05-18 14:00:00,31.09,31.09,31.06,31.06,48100.0,16.898,16.898,16.8817,16.8817,48100.0
2006-05-18 14:10:00,31.06,31.07,31.05,31.06,39400.0,16.8817,16.8871,16.8763,16.8817,39400.0
2006-05-18 14:20:00,31.06,31.08,31.05,31.05,163400.0,16.8817,16.8926,16.8763,16.8763,163400.0
2006-05-18 14:30:00,31.05,31.06,31.05,31.06,75800.0,16.8763,16.8817,16.8763,16.8817,75800.0
2006-05-18 14:40:00,31.06,31.07,31.05,31.06,93400.0,16.8817,16.8871,16.8763,16.8817,93400.0
2006-05-18 14:50:00,31.06,31.06,31.04,31.05,108400.0,16.8817,16.8817,16.8708,16.8763,108400.0
2006-05-18 15:00:00,31.04,31.05,31.03,31.03,56800.0,16.8708,16.8763,16.8654,16.8654,56800.0
2006-05-18 15:10:00,31.03,31.04,30.95,30.96,164300.0,16.8654,16.8708,16.8219,16.8273,164300.0
2006-05-18 15:20:00,30.96,30.96,30.84,30.88,267200.0,16.8273,16.8273,16.7621,16.7839,267200.0
2006-05-18 15:30:00,30.88,30.95,30.87,30.88,135800.0,16.7839,16.8219,16.7784,16.7839,135800.0
2006-05-18 15:40:00,30.88,30.9,30.85,30.9,232900.0,16.7839,16.7947,16.7676,16.7947,232900.0
2006-05-18 15:50:00,30.89,30.96,30.85,30.86,398600.0,16.7893,16.8273,16.7676,16.773,398600.0
2006-05-19 09:30:00,31.12,31.49,31.06,31.18,1030300.0,16.9143,17.1154,16.8817,16.9469,1030300.0
2006-05-19 09:40:00,31.19,31.27,31.11,31.15,157200.0,16.9523,16.9958,16.9089,16.9306,157200.0
2006-05-19 09:50:00,31.15,31.18,31.13,31.16,298700.0,16.9306,16.9469,16.9197,16.936,298700.0
2006-05-19 10:00:00,31.16,31.16,31.05,31.06,133100.0,16.936,16.936,16.8763,16.8817,133100.0
2006-05-19 10:10:00,31.08,31.1,31.04,31.04,82500.0,16.8926,16.9034,16.8708,16.8708,82500.0
2006-05-19 10:20:00,31.05,31.09,30.99,31.0,137900.0,16.8763,16.898,16.8436,16.8491,137900.0
2006-05-19 10:30:00,30.99,31.05,30.95,31.05,121700.0,16.8436,16.8763,16.8219,16.8763,121700.0
2006-05-19 10:40:00,31.05,31.19,31.04,31.17,134700.0,16.8763,16.9523,16.8708,16.9415,134700.0
2006-05-19 10:50:00,31.19,31.19,31.16,31.18,50500.0,16.9523,16.9523,16.936,16.9469,50500.0
2006-05-19 11:00:00,31.18,31.21,31.12,31.13,65800.0,16.9469,16.9632,16.9143,16.9197,65800.0
2006-05-19 11:10:00,31.13,31.14,30.99,31.09,174500.0,16.9197,16.9252,16.8436,16.898,174500.0
2006-05-19 11:20:00,31.09,31.23,31.08,31.13,137800.0,16.898,16.9741,16.8926,16.9197,137800.0
2006-05-19 11:30:00,31.13,31.17,31.04,31.11,143600.0,16.9197,16.9415,16.8708,16.9089,143600.0
2006-05-19 11:40:00,31.1,31.1,31.03,31.08,76300.0,16.9034,16.9034,16.8654,16.8926,76300.0
2006-05-19 11:50:00,31.08,31.12,31.04,31.11,74200.0,16.8926,16.9143,16.8708,16.9089,74200.0
2006-05-19 12:00:00,31.12,31.18,31.08,31.17,72500.0,16.9143,16.9469,16.8926,16.9415,72500.0
2006-05-19 12:10:00,31.17,31.19,31.12,31.15,179900.0,16.9415,16.9523,16.9143,16.9306,179900.0
2006-05-19 12:20:00,31.15,31.15,31.1,31.12,73900.0,16.9306,16.9306,16.9034,16.9143,73900.0
2006-05-19 12:30:00,31.11,31.17,31.09,31.17,100500.0,16.9089,16.9415,16.898,16.9415,100500.0
2006-05-19 12:40:00,31.16,31.22,31.11,31.15,144200.0,16.936,16.9687,16.9089,16.9306,144200.0
2006-05-19 12:50:00,31.15,31.15,31.12,31.12,40300.0,16.9306,16.9306,16.9143,16.9143,40300.0
2006-05-19 13:00:00,31.12,31.15,31.08,31.12,64700.0,16.9143,16.9306,16.8926,16.9143,64700.0
2006-05-19 13:10:00,31.1,31.21,31.09,31.21,70600.0,16.9034,16.9632,16.898,16.9632,70600.0
2006-05-19 13:20:00,31.2,31.27,31.17,31.21,137800.0,16.9578,16.9958,16.9415,16.9632,137800.0
2006-05-19 13:30:00,31.21,31.24,31.19,31.22,49700.0,16.9632,16.9795,16.9523,16.9687,49700.0
2006-05-19 13:40:00,31.21,31.27,31.2,31.26,64700.0,16.9632,16.9958,16.9578,16.9904,64700.0
2006-05-19 13:50:00,31.26,31.28,31.22,31.25,56100.0,16.9904,17.0013,16.9687,16.985,56100.0
2006-05-19 14:00:00,31.24,31.25,31.21,31.22,51000.0,16.9795,16.985,16.9632,16.9687,51000.0
2006-05-19 14:10:00,31.22,31.23,31.18,31.19,68800.0,16.9687,16.9741,16.9469,16.9523,68800.0
2006-05-19 14:20:00,31.18,31.21,31.17,31.19,63000.0,16.9469,16.9632,16.9415,16.9523,63000.0
2006-05-19 14:30:00,31.2,31.2,31.06,31.1,117800.0,16.9578,16.9578,16.8817,16.9034,117800.0
2006-05-19 14:40:00,31.1,31.11,31.08,31.08,71500.0,16.9034,16.9089,16.8926,16.8926,71500.0
2006-05-19 14:50:00,31.09,31.11,31.06,31.07,112800.0,16.898,16.9089,16.8817,16.8871,112800.0
2006-05-19 15:00:00,31.07,31.11,31.06,31.09,126300.0,16.8871,16.9089,16.8817,16.898,126300.0
2006-05-19 15:10:00,31.08,31.13,31.05,31.09,122400.0,16.8926,16.9197,16.8763,16.898,122400.0
2006-05-19 15:20:00,31.09,31.15,31.06,31.11,174800.0,16.898,16.9306,16.8817,16.9089,174800.0
2006-05-19 15:30:00,31.11,31.12,31.05,31.07,111800.0,16.9089,16.9143,16.8763,16.8871,111800.0
2006-05-19 15:40:00,31.08,31.13,31.06,31.11,130800.0,16.8926,16.9197,16.8817,16.9089,130800.0
2006-05-19 15:50:00,31.11,31.18,31.1,31.1,222700.0,16.9089,16.9469,16.9034,16.9034,222700.0
2006-05-22 09:30:00,31.1,31.32,30.97,31.24,164000.0,16.9034,17.023,16.8328,16.9795,164000.0
2006-05-22 09:40:00,31.23,31.23,31.08,31.14,149600.0,16.9741,16.9741,16.8926,16.9252,149600.0
2006-05-22 09:50:00,31.13,31.24,31.1,31.15,159700.0,16.9197,16.9795,16.9034,16.9306,159700.0
2006-05-22 10:00:00,31.15,31.16,31.06,31.07,126400.0,16.9306,16.936,16.8817,16.8871,126400.0
2006-05-22 10:10:00,31.08,31.14,31.06,31.14,82400.0,16.8926,16.9252,16.8817,16.9252,82400.0
2006-05-22 10:20:00,31.13,31.19,31.11,31.18,108000.0,16.9197,16.9523,16.9089,16.9469,108000.0
2006-05-22 10:30:00,31.18,31.18,31.14,31.16,95800.0,16.9469,16.9469,16.9252,16.936,95800.0
2006-05-22 10:40:00,31.15,31.16,31.11,31.14,102600.0,16.9306,16.936,16.9089,16.9252,102600.0
2006-05-22 10:50:00,31.14,31.18,31.08,31.08,83100.0,16.9252,16.9469,16.8926,16.8926,83100.0
2006-05-22 11:00:00,31.09,31.09,30.98,30.99,113000.0,16.898,16.898,16.8382,16.8436,113000.0
2006-05-22 11:10:00,31.0,31.01,30.94,30.97,64100.0,16.8491,16.8545,16.8165,16.8328,64100.0
2006-05-22 11:20:00,30.97,31.08,30.96,31.08,72900.0,16.8328,16.8926,16.8273,16.8926,72900.0
2006-05-22 11:30:00,31.08,31.17,31.08,31.1,191700.0,16.8926,16.9415,16.8926,16.9034,191700.0
2006-05-22 11:40:00,31.1,31.11,31.0,31.0,125100.0,16.9034,16.9089,16.8491,16.8491,125100.0
2006-05-22 11:50:00,31.0,31.15,30.91,31.09,133300.0,16.8491,16.9306,16.8002,16.898,133300.0
2006-05-22 12:00:00,31.1,31.21,31.08,31.19,222500.0,16.9034,16.9632,16.8926,16.9523,222500.0
2006-05-22 12:10:00,31.19,31.25,31.17,31.22,48200.0,16.9523,16.985,16.9415,16.9687,48200.0
2006-05-22 12:20:00,31.22,31.25,31.09,31.14,74500.0,16.9687,16.985,16.898,16.9252,74500.0
2006-05-22 12:30:00,31.14,31.21,31.11,31.15,113400.0,16.9252,16.9632,16.9089,16.9306,113400.0
2006-05-22 12:40:00,31.15,31.21,31.13,31.13,47800.0,16.9306,16.9632,16.9197,16.9197,47800.0
2006-05-22 12:50:00,31.14,31.16,31.04,31.06,91700.0,16.9252,16.936,16.8708,16.8817,91700.0
2006-05-22 13:00:00,31.08,31.11,31.01,31.02,130200.0,16.8926,16.9089,16.8545,16.86,130200.0
2006-05-22 13:10:00,31.02,31.05,31.01,31.02,61200.0,16.86,16.8763,16.8545,16.86,61200.0
2006-05-22 13:20:00,31.02,31.09,31.0,31.07,90200.0,16.86,16.898,16.8491,16.8871,90200.0
2006-05-22 13:30:00,31.07,31.08,31.03,31.07,61700.0,16.8871,16.8926,16.8654,16.8871,61700.0
2006-05-22 13:40:00,31.07,31.08,31.03,31.05,58000.0,16.8871,16.8926,16.8654,16.8763,58000.0
2006-05-22 13:50:00,31.05,31.11,31.04,31.1,67700.0,16.8763,16.9089,16.8708,16.9034,67700.0
2006-05-22 14:00:00,31.1,31.1,31.01,31.06,60200.0,16.9034,16.9034,16.8545,16.8817,60200.0
2006-05-22 14:10:00,31.06,31.23,31.05,31.2,99900.0,16.8817,16.9741,16.8763,16.9578,99900.0
2006-05-22 14:20:00,31.2,31.22,31.14,31.19,70600.0,16.9578,16.9687,16.9252,16.9523,70600.0
2006-05-22 14:30:00,31.21,31.21,31.16,31.17,50900.0,16.9632,16.9632,16.936,16.9415,50900.0
2006-05-22 14:40:00,31.17,31.17,31.1,31.1,64000.0,16.9415,16.9415,16.9034,16.9034,64000.0
2006-05-22 14:50:00,31.11,31.13,31.08,31.11,52800.0,16.9089,16.9197,16.8926,16.9089,52800.0
2006-05-22 15:00:00,31.11,31.19,31.08,31.19,81000.0,16.9089,16.9523,16.8926,16.9523,81000.0
2006-05-22 15:10:00,31.19,31.23,31.13,31.21,128500.0,16.9523,16.9741,16.9197,16.9632,128500.0
2006-05-22 15:20:00,31.23,31.27,31.2,31.22,135000.0,16.9741,16.9958,16.9578,16.9687,135000.0
2006-05-22 15:30:00,31.23,31.27,31.21,31.23,173000.0,16.9741,16.9958,16.9632,16.9741,173000.0
2006-05-22 15:40:00,31.24,31.24,31.12,31.15,155000.0,16.9795,16.9795,16.9143,16.9306,155000.0
2006-05-22 15:50:00,31.15,31.15,31.09,31.1,147600.0,16.9306,16.9306,16.898,16.9034,147600.0
2006-05-23 09:30:00,31.12,31.23,31.11,31.19,209100.0,16.9143,16.9741,16.9089,16.9523,209100.0
2006-05-23 09:40:00,31.18,31.19,31.05,31.08,78400.0,16.9469,16.9523,16.8763,16.8926,78400.0
2006-05-23 09:50:00,31.08,31.11,31.05,31.07,76500.0,16.8926,16.9089,16.8763,16.8871,76500.0
2006-05-23 10:00:00,31.07,31.12,31.05,31.06,141600.0,16.8871,16.9143,16.8763,16.8817,141600.0
2006-05-23 10:10:00,31.06,31.13,31.05,31.1,165900.0,16.8817,16.9197,16.8763,16.9034,165900.0
2006-05-23 10:20:00,31.12,31.16,31.11,31.15,130000.0,16.9143,16.936,16.9089,16.9306,130000.0
2006-05-23 10:30:00,31.16,31.18,31.14,31.18,114600.0,16.936,16.9469,16.9252,16.9469,114600.0
2006-05-23 10:40:00,31.18,31.2,31.16,31.17,102400.0,16.9469,16.9578,16.936,16.9415,102400.0
2006-05-23 10:50:00,31.17,31.2,31.14,31.16,83200.0,16.9415,16.9578,16.9252,16.936,83200.0
2006-05-23 11:00:00,31.16,31.18,31.06,31.06,104000.0,16.936,16.9469,16.8817,16.8817,104000.0
2006-05-23 11:10:00,31.06,31.12,31.05,31.12,200800.0,16.8817,16.9143,16.8763,16.9143,200800.0
2006-05-23 11:20:00,31.11,31.13,31.07,31.12,145600.0,16.9089,16.9197,16.8871,16.9143,145600.0
2006-05-23 11:30:00,31.11,31.2,31.1,31.19,102300.0,16.9089,16.9578,16.9034,16.9523,102300.0
2006-05-23 11:40:00,31.2,31.23,31.18,31.21,56000.0,16.9578,16.9741,16.9469,16.9632,56000.0
2006-05-23 11:50:00,31.2,31.24,31.17,31.18,69600.0,16.9578,16.9795,16.9415,16.9469,69600.0
2006-05-23 12:00:00,31.18,31.21,31.16,31.21,53300.0,16.9469,16.9632,16.936,16.9632,53300.0
2006-05-23 12:10:00,31.2,31.22,31.19,31.2,48000.0,16.9578,16.9687,16.9523,16.9578,48000.0
2006-05-23 12:20:00,31.21,31.21,31.17,31.19,51300.0,16.9632,16.9632,16.9415,16.9523,51300.0
2006-05-23 12:30:00,31.18,31.21,31.16,31.2,70800.0,16.9469,16.9632,16.936,16.9578,70800.0
2006-05-23 12:40:00,31.19,31.2,31.16,31.17,55700.0,16.9523,16.9578,16.936,16.9415,55700.0
2006-05-23 12:50:00,31.17,31.2,31.16,31.2,54700.0,16.9415,16.9578,16.936,16.9578,54700.0
2006-05-23 13:00:00,31.21,31.23,31.19,31.22,45600.0,16.9632,16.9741,16.9523,16.9687,45600.0
2006-05-23 13:10:00,31.21,31.25,31.2,31.25,272900.0,16.9632,16.985,16.9578,16.985,272900.0
2006-05-23 13:20:00,31.27,31.28,31.25,31.27,73200.0,16.9958,17.0013,16.985,16.9958,73200.0
2006-05-23 13:30:00,31.27,31.34,31.27,31.32,99600.0,16.9958,17.0339,16.9958,17.023,99600.0
2006-05-23 13:40:00,31.32,31.35,31.31,31.33,34500.0,17.023,17.0393,17.0176,17.0284,34500.0
2006-05-23 13:50:00,31.33,31.33,31.31,31.31,48400.0,17.0284,17.0284,17.0176,17.0176,48400.0
2006-05-23 14:00:00,31.32,31.35,31.28,31.28,71200.0,17.023,17.0393,17.0013,17.0013,71200.0
2006-05-23 14:10:00,31.28,31.32,31.28,31.28,70800.0,17.0013,17.023,17.0013,17.0013,70800.0
2006-05-23 14:20:00,31.28,31.32,31.25,31.28,51600.0,17.0013,17.023,16.985,17.0013,51600.0
2006-05-23 14:30:00,31.29,31.31,31.25,31.25,49200.0,17.0067,17.0176,16.985,16.985,49200.0
2006-05-23 14:40:00,31.25,31.26,31.2,31.21,134100.0,16.985,16.9904,16.9578,16.9632,134100.0
2006-05-23 14:50:00,31.2,31.24,31.2,31.24,84200.0,16.9578,16.9795,16.9578,16.9795,84200.0
2006-05-23 15:00:00,31.24,31.24,31.2,31.21,86300.0,16.9795,16.9795,16.9578,16.9632,86300.0
2006-05-23 15:10:00,31.2,31.22,31.17,31.19,77100.0,16.9578,16.9687,16.9415,16.9523,77100.0
2006-05-23 15:20:00,31.2,31.23,31.17,31.18,111900.0,16.9578,16.9741,16.9415,16.9469,111900.0
2006-05-23 15:30:00,31.19,31.2,31.14,31.16,130700.0,16.9523,16.9578,16.9252,16.936,130700.0
2006-05-23 15:40:00,31.15,31.15,31.03,31.1,194200.0,16.9306,16.9306,16.8654,16.9034,194200.0
2006-05-23 15:50:00,31.1,31.11,30.98,31.02,253900.0,16.9034,16.9089,16.8382,16.86,253900.0
2006-05-24 09:30:00,31.04,31.04,30.94,30.97,150800.0,16.8708,16.8708,16.8165,16.8328,150800.0
2006-05-24 09:40:00,30.98,31.15,30.96,31.15,195700.0,16.8382,16.9306,16.8273,16.9306,195700.0
2006-05-24 09:50:00,31.15,31.16,31.02,31.04,81900.0,16.9306,16.936,16.86,16.8708,81900.0
2006-05-24 10:00:00,31.05,31.19,31.01,31.13,137100.0,16.8763,16.9523,16.8545,16.9197,137100.0
2006-05-24 10:10:00,31.13,31.2,31.12,31.19,113700.0,16.9197,16.9578,16.9143,16.9523,113700.0
2006-05-24 10:20:00,31.18,31.25,31.17,31.24,62500.0,16.9469,16.985,16.9415,16.9795,62500.0
2006-05-24 10:30:00,31.23,31.29,31.19,31.25,105600.0,16.9741,17.0067,16.9523,16.985,105600.0
2006-05-24 10:40:00,31.24,31.26,31.17,31.18,30600.0,16.9795,16.9904,16.9415,16.9469,30600.0
2006-05-24 10:50:00,31.18,31.2,31.14,31.15,103200.0,16.9469,16.9578,16.9252,16.9306,103200.0
2006-05-24 11:00:00,31.15,31.18,31.13,31.15,102600.0,16.9306,16.9469,16.9197,16.9306,102600.0
2006-05-24 11:10:00,31.15,31.22,31.12,31.13,66600.0,16.9306,16.9687,16.9143,16.9197,66600.0
2006-05-24 11:20:00,31.14,31.15,31.0,31.02,155000.0,16.9252,16.9306,16.8491,16.86,155000.0
2006-05-24 11:30:00,31.01,31.02,30.88,30.93,110300.0,16.8545,16.86,16.7839,16.811,110300.0
2006-05-24 11:40:00,30.93,31.01,30.93,30.96,94500.0,16.811,16.8545,16.811,16.8273,94500.0
2006-05-24 11:50:00,30.96,31.11,30.96,31.04,84600.0,16.8273,16.9089,16.8273,16.8708,84600.0
2006-05-24 12:00:00,31.04,31.14,31.04,31.09,85300.0,16.8708,16.9252,16.8708,16.898,85300.0
2006-05-24 12:10:00,31.09,31.11,31.01,31.02,56300.0,16.898,16.9089,16.8545,16.86,56300.0
2006-05-24 12:20:00,31.04,31.04,30.95,30.96,51700.0,16.8708,16.8708,16.8219,16.8273,51700.0
2006-05-24 12:30:00,30.97,31.0,30.88,30.89,71500.0,16.8328,16.8491,16.7839,16.7893,71500.0
2006-05-24 12:40:00,30.88,30.96,30.86,30.96,94700.0,16.7839,16.8273,16.773,16.8273,94700.0
2006-05-24 12:50:00,30.97,31.01,30.92,30.93,71500.0,16.8328,16.8545,16.8056,16.811,71500.0
2006-05-24 13:00:00,30.94,30.94,30.86,30.92,103600.0,16.8165,16.8165,16.773,16.8056,103600.0
2006-05-24 13:10:00,30.91,30.93,30.86,30.89,58800.0,16.8002,16.811,16.773,16.7893,58800.0
2006-05-24 13:20:00,30.9,30.98,30.86,30.87,44800.0,16.7947,16.8382,16.773,16.7784,44800.0
2006-05-24 13:30:00,30.86,30.94,30.82,30.92,69100.0,16.773,16.8165,16.7512,16.8056,69100.0
2006-05-24 13:40:00,30.93,31.06,30.85,30.97,108200.0,16.811,16.8817,16.7676,16.8328,108200.0
2006-05-24 13:50:00,30.98,31.06,30.96,31.03,93700.0,16.8382,16.8817,16.8273,16.8654,93700.0
2006-05-24 14:00:00,31.02,31.06,30.97,30.97,94400.0,16.86,16.8817,16.8328,16.8328,94400.0
2006-05-24 14:10:00,30.98,31.05,30.96,31.01,89600.0,16.8382,16.8763,16.8273,16.8545,89600.0
2006-05-24 14:20:00,31.01,31.02,30.86,30.9,129600.0,16.8545,16.86,16.773,16.7947,129600.0
2006-05-24 14:30:00,30.91,31.05,30.84,30.99,128300.0,16.8002,16.8763,16.7621,16.8436,128300.0
2006-05-24 14:40:00,30.99,31.1,30.98,31.06,100300.0,16.8436,16.9034,16.8382,16.8817,100300.0
2006-05-24 14:50:00,31.06,31.06,30.94,31.0,111000.0,16.8817,16.8817,16.8165,16.8491,111000.0
2006-05-24 15:00:00,31.02,31.03,30.91,30.95,99400.0,16.86,16.8654,16.8002,16.8219,99400.0
2006-05-24 15:10:00,30.95,30.96,30.89,30.92,134900.0,16.8219,16.8273,16.7893,16.8056,134900.0
2006-05-24 15:20:00,30.92,30.94,30.89,30.91,104400.0,16.8056,16.8165,16.7893,16.8002,104400.0
2006-05-24 15:30:00,30.92,31.08,30.91,31.06,184600.0,16.8056,16.8926,16.8002,16.8817,184600.0
2006-05-24 15:40:00,31.07,31.1,30.99,31.06,158200.0,16.8871,16.9034,16.8436,16.8817,158200.0
2006-05-24 15:50:00,31.07,31.1,30.98,30.98,275600.0,16.8871,16.9034,16.8382,16.8382,275600.0
2006-05-25 09:30:00,31.17,31.18,31.08,31.15,119300.0,16.9415,16.9469,16.8926,16.9306,119300.0
2006-05-25 09:40:00,31.13,31.16,31.09,31.14,94200.0,16.9197,16.936,16.898,16.9252,94200.0
2006-05-25 09:50:00,31.15,31.16,31.01,31.03,130800.0,16.9306,16.936,16.8545,16.8654,130800.0
2006-05-25 10:00:00,31.02,31.04,30.97,30.99,735200.0,16.86,16.8708,16.8328,16.8436,735200.0
2006-05-25 10:10:00,31.0,31.01,30.91,30.91,137300.0,16.8491,16.8545,16.8002,16.8002,137300.0
2006-05-25 10:20:00,30.92,30.93,30.89,30.93,120300.0,16.8056,16.811,16.7893,16.811,120300.0
2006-05-25 10:30:00,30.93,30.96,30.91,30.92,87300.0,16.811,16.8273,16.8002,16.8056,87300.0
2006-05-25 10:40:00,30.92,31.0,30.91,30.97,72900.0,16.8056,16.8491,16.8002,16.8328,72900.0
2006-05-25 10:50:00,30.96,30.97,30.87,30.93,141000.0,16.8273,16.8328,16.7784,16.811,141000.0
2006-05-25 11:00:00,30.91,30.96,30.9,30.96,56400.0,16.8002,16.8273,16.7947,16.8273,56400.0
2006-05-25 11:10:00,30.96,30.96,30.91,30.95,43600.0,16.8273,16.8273,16.8002,16.8219,43600.0
2006-05-25 11:20:00,30.95,30.95,30.91,30.92,40600.0,16.8219,16.8219,16.8002,16.8056,40600.0
2006-05-25 11:30:00,30.92,30.97,30.92,30.96,46800.0,16.8056,16.8328,16.8056,16.8273,46800.0
2006-05-25 11:40:00,30.96,30.98,30.95,30.97,145500.0,16.8273,16.8382,16.8219,16.8328,145500.0
2006-05-25 11:50:00,30.97,30.99,30.95,30.99,97400.0,16.8328,16.8436,16.8219,16.8436,97400.0
2006-05-25 12:00:00,30.99,30.99,30.95,30.95,89800.0,16.8436,16.8436,16.8219,16.8219,89800.0
2006-05-25 12:10:00,30.96,30.97,30.92,30.94,81400.0,16.8273,16.8328,16.8056,16.8165,81400.0
2006-05-25 12:20:00,30.94,30.97,30.93,30.93,68200.0,16.8165,16.8328,16.811,16.811,68200.0
2006-05-25 12:30:00,30.95,30.95,30.9,30.91,72700.0,16.8219,16.8219,16.7947,16.8002,72700.0
2006-05-25 12:40:00,30.91,30.94,30.91,30.92,33600.0,16.8002,16.8165,16.8002,16.8056,33600.0
2006-05-25 12:50:00,30.92,30.93,30.91,30.92,21500.0,16.8056,16.811,16.8002,16.8056,21500.0
2006-05-25 13:00:00,30.92,30.92,30.9,30.91,62900.0,16.8056,16.8056,16.7947,16.8002,62900.0
2006-05-25 13:10:00,30.9,30.91,30.88,30.88,20300.0,16.7947,16.8002,16.7839,16.7839,20300.0
2006-05-25 13:20:00,30.88,30.88,30.85,30.85,199600.0,16.7839,16.7839,16.7676,16.7676,199600.0
2006-05-25 13:30:00,30.85,30.86,30.81,30.82,157600.0,16.7676,16.773,16.7458,16.7512,157600.0
2006-05-25 13:40:00,30.81,30.83,30.8,30.82,55500.0,16.7458,16.7567,16.7404,16.7512,55500.0
2006-05-25 13:50:00,30.82,30.82,30.73,30.75,82000.0,16.7512,16.7512,16.7023,16.7132,82000.0
2006-05-25 14:00:00,30.75,30.8,30.73,30.8,82200.0,16.7132,16.7404,16.7023,16.7404,82200.0
2006-05-25 14:10:00,30.8,30.84,30.77,30.83,61500.0,16.7404,16.7621,16.7241,16.7567,61500.0
2006-05-25 14:20:00,30.83,30.85,30.81,30.83,102300.0,16.7567,16.7676,16.7458,16.7567,102300.0
2006-05-25 14:30:00,30.83,30.85,30.81,30.85,97200.0,16.7567,16.7676,16.7458,16.7676,97200.0
2006-05-25 14:40:00,30.84,30.85,30.83,30.85,131100.0,16.7621,16.7676,16.7567,16.7676,131100.0
2006-05-25 14:50:00,30.84,30.87,30.82,30.87,124000.0,16.7621,16.7784,16.7512,16.7784,124000.0
2006-05-25 15:00:00,30.87,30.88,30.84,30.84,92900.0,16.7784,16.7839,16.7621,16.7621,92900.0
2006-05-25 15:10:00,30.86,30.86,30.82,30.85,61100.0,16.773,16.773,16.7512,16.7676,61100.0
2006-05-25 15:20:00,30.85,30.88,30.83,30.88,70400.0,16.7676,16.7839,16.7567,16.7839,70400.0
2006-05-25 15:30:00,30.87,30.91,30.86,30.88,113700.0,16.7784,16.8002,16.773,16.7839,113700.0
2006-05-25 15:40:00,30.88,30.89,30.84,30.88,258300.0,16.7839,16.7893,16.7621,16.7839,258300.0
2006-05-25 15:50:00,30.88,30.92,30.87,30.91,279200.0,16.7839,16.8056,16.7784,16.8002,279200.0
2006-05-26 09:30:00,30.99,30.99,30.92,30.93,132600.0,16.8436,16.8436,16.8056,16.811,132600.0
2006-05-26 09:40:00,30.93,30.97,30.92,30.93,53300.0,16.811,16.8328,16.8056,16.811,53300.0
2006-05-26 09:50:00,30.96,30.96,30.9,30.92,57200.0,16.8273,16.8273,16.7947,16.8056,57200.0
2006-05-26 10:00:00,30.92,30.99,30.92,30.96,78900.0,16.8056,16.8436,16.8056,16.8273,78900.0
2006-05-26 10:10:00,30.95,30.99,30.94,30.98,175800.0,16.8219,16.8436,16.8165,16.8382,175800.0
2006-05-26 10:20:00,30.99,31.0,30.98,30.98,77800.0,16.8436,16.8491,16.8382,16.8382,77800.0
2006-05-26 10:30:00,30.98,30.99,30.94,30.97,124200.0,16.8382,16.8436,16.8165,16.8328,124200.0
2006-05-26 10:40:00,30.97,30.98,30.95,30.96,101500.0,16.8328,16.8382,16.8219,16.8273,101500.0
2006-05-26 10:50:00,30.96,30.99,30.96,30.97,135200.0,16.8273,16.8436,16.8273,16.8328,135200.0
2006-05-26 11:00:00,30.97,31.0,30.96,31.0,69500.0,16.8328,16.8491,16.8273,16.8491,69500.0
2006-05-26 11:10:00,30.99,31.03,30.98,31.03,87600.0,16.8436,16.8654,16.8382,16.8654,87600.0
2006-05-26 11:20:00,31.02,31.06,31.0,31.02,57700.0,16.86,16.8817,16.8491,16.86,57700.0
2006-05-26 11:30:00,31.01,31.03,31.0,31.02,43000.0,16.8545,16.8654,16.8491,16.86,43000.0
2006-05-26 11:40:00,31.01,31.04,31.01,31.04,45500.0,16.8545,16.8708,16.8545,16.8708,45500.0
2006-05-26 11:50:00,31.04,31.05,31.01,31.02,32300.0,16.8708,16.8763,16.8545,16.86,32300.0
2006-05-26 12:00:00,31.03,31.04,30.99,31.02,25900.0,16.8654,16.8708,16.8436,16.86,25900.0
2006-05-26 12:10:00,31.01,31.02,31.0,31.01,27600.0,16.8545,16.86,16.8491,16.8545,27600.0
2006-05-26 12:20:00,31.0,31.01,30.99,31.0,30600.0,16.8491,16.8545,16.8436,16.8491,30600.0
2006-05-26 12:30:00,30.99,31.01,30.99,31.01,20300.0,16.8436,16.8545,16.8436,16.8545,20300.0
2006-05-26 12:40:00,31.0,31.02,30.99,31.02,36600.0,16.8491,16.86,16.8436,16.86,36600.0
2006-05-26 12:50:00,31.02,31.03,31.01,31.02,12800.0,16.86,16.8654,16.8545,16.86,12800.0
2006-05-26 13:00:00,31.01,31.03,31.0,31.01,20500.0,16.8545,16.8654,16.8491,16.8545,20500.0
2006-05-26 13:10:00,31.0,31.02,31.0,31.01,31000.0,16.8491,16.86,16.8491,16.8545,31000.0
2006-05-26 13:20:00,31.01,31.02,31.0,31.02,20700.0,16.8545,16.86,16.8491,16.86,20700.0
2006-05-26 13:30:00,31.02,31.03,31.01,31.02,25900.0,16.86,16.8654,16.8545,16.86,25900.0
2006-05-26 13:40:00,31.03,31.03,31.0,31.02,34400.0,16.8654,16.8654,16.8491,16.86,34400.0
2006-05-26 13:50:00,31.03,31.03,30.99,31.02,27800.0,16.8654,16.8654,16.8436,16.86,27800.0
2006-05-26 14:00:00,31.01,31.03,30.99,31.01,23700.0,16.8545,16.8654,16.8436,16.8545,23700.0
2006-05-26 14:10:00,31.01,31.02,31.0,31.01,44800.0,16.8545,16.86,16.8491,16.8545,44800.0
2006-05-26 14:20:00,31.0,31.02,31.0,31.01,43300.0,16.8491,16.86,16.8491,16.8545,43300.0
2006-05-26 14:30:00,31.0,31.02,31.0,31.01,17900.0,16.8491,16.86,16.8491,16.8545,17900.0
2006-05-26 14:40:00,31.01,31.01,30.96,30.99,69600.0,16.8545,16.8545,16.8273,16.8436,69600.0
2006-05-26 14:50:00,30.99,31.0,30.97,30.99,49600.0,16.8436,16.8491,16.8328,16.8436,49600.0
2006-05-26 15:00:00,31.0,31.01,30.99,31.01,46100.0,16.8491,16.8545,16.8436,16.8545,46100.0
2006-05-26 15:10:00,31.0,31.01,30.99,31.0,41400.0,16.8491,16.8545,16.8436,16.8491,41400.0
2006-05-26 15:20:00,31.0,31.01,30.99,31.01,59300.0,16.8491,16.8545,16.8436,16.8545,59300.0
2006-05-26 15:30:00,31.0,31.01,30.99,31.0,91800.0,16.8491,16.8545,16.8436,16.8491,91800.0
2006-05-26 15:40:00,31.0,31.02,30.98,31.02,96000.0,16.8491,16.86,16.8382,16.86,96000.0
2006-05-26 15:50:00,31.02,31.03,31.01,31.02,114400.0,16.86,16.8654,16.8545,16.86,114400.0
2006-05-30 09:30:00,31.03,31.03,30.92,30.95,132400.0,16.8654,16.8654,16.8056,16.8219,132400.0
2006-05-30 09:40:00,30.94,30.95,30.9,30.91,74000.0,16.8165,16.8219,16.7947,16.8002,74000.0
2006-05-30 09:50:00,30.91,30.92,30.83,30.84,116000.0,16.8002,16.8056,16.7567,16.7621,116000.0
2006-05-30 10:00:00,30.83,30.84,30.77,30.8,93600.0,16.7567,16.7621,16.7241,16.7404,93600.0
2006-05-30 10:10:00,30.8,30.82,30.79,30.81,47500.0,16.7404,16.7512,16.7349,16.7458,47500.0
2006-05-30 10:20:00,30.8,30.81,30.78,30.79,69900.0,16.7404,16.7458,16.7295,16.7349,69900.0
2006-05-30 10:30:00,30.8,30.82,30.78,30.8,65700.0,16.7404,16.7512,16.7295,16.7404,65700.0
2006-05-30 10:40:00,30.81,30.97,30.78,30.95,175900.0,16.7458,16.8328,16.7295,16.8219,175900.0
2006-05-30 10:50:00,30.95,30.96,30.91,30.91,70600.0,16.8219,16.8273,16.8002,16.8002,70600.0
2006-05-30 11:00:00,30.91,30.94,30.88,30.94,34800.0,16.8002,16.8165,16.7839,16.8165,34800.0
2006-05-30 11:10:00,30.94,30.94,30.82,30.83,51600.0,16.8165,16.8165,16.7512,16.7567,51600.0
2006-05-30 11:20:00,30.82,30.84,30.78,30.8,33200.0,16.7512,16.7621,16.7295,16.7404,33200.0
2006-05-30 11:30:00,30.8,30.86,30.8,30.84,29800.0,16.7404,16.773,16.7404,16.7621,29800.0
2006-05-30 11:40:00,30.83,30.83,30.8,30.81,30000.0,16.7567,16.7567,16.7404,16.7458,30000.0
2006-05-30 11:50:00,30.81,30.82,30.78,30.79,48200.0,16.7458,16.7512,16.7295,16.7349,48200.0
2006-05-30 12:00:00,30.79,30.81,30.77,30.81,61800.0,16.7349,16.7458,16.7241,16.7458,61800.0
2006-05-30 12:10:00,30.8,30.81,30.78,30.8,34200.0,16.7404,16.7458,16.7295,16.7404,34200.0
2006-05-30 12:20:00,30.81,30.84,30.8,30.82,33300.0,16.7458,16.7621,16.7404,16.7512,33300.0
2006-05-30 12:30:00,30.83,30.83,30.79,30.79,30200.0,16.7567,16.7567,16.7349,16.7349,30200.0
2006-05-30 12:40:00,30.78,30.81,30.78,30.81,29100.0,16.7295,16.7458,16.7295,16.7458,29100.0
2006-05-30 12:50:00,30.81,30.81,30.73,30.75,53700.0,16.7458,16.7458,16.7023,16.7132,53700.0
2006-05-30 13:00:00,30.75,30.77,30.71,30.76,32400.0,16.7132,16.7241,16.6915,16.7186,32400.0
2006-05-30 13:10:00,30.76,30.77,30.74,30.75,39300.0,16.7186,16.7241,16.7078,16.7132,39300.0
2006-05-30 13:20:00,30.76,30.8,30.72,30.79,36200.0,16.7186,16.7404,16.6969,16.7349,36200.0
2006-05-30 13:30:00,30.79,30.8,30.76,30.77,52900.0,16.7349,16.7404,16.7186,16.7241,52900.0
2006-05-30 13:40:00,30.77,30.78,30.72,30.75,42100.0,16.7241,16.7295,16.6969,16.7132,42100.0
2006-05-30 13:50:00,30.74,30.78,30.74,30.76,36500.0,16.7078,16.7295,16.7078,16.7186,36500.0
2006-05-30 14:00:00,30.77,30.77,30.74,30.76,26100.0,16.7241,16.7241,16.7078,16.7186,26100.0
2006-05-30 14:10:00,30.76,30.8,30.76,30.8,21500.0,16.7186,16.7404,16.7186,16.7404,21500.0
2006-05-30 14:20:00,30.8,30.83,30.79,30.82,91400.0,16.7404,16.7567,16.7349,16.7512,91400.0
2006-05-30 14:30:00,30.83,30.84,30.82,30.83,18700.0,16.7567,16.7621,16.7512,16.7567,18700.0
2006-05-30 14:40:00,30.83,30.84,30.82,30.83,28700.0,16.7567,16.7621,16.7512,16.7567,28700.0
2006-05-30 14:50:00,30.84,30.87,30.82,30.87,69000.0,16.7621,16.7784,16.7512,16.7784,69000.0
2006-05-30 15:00:00,30.87,30.87,30.77,30.81,108700.0,16.7784,16.7784,16.7241,16.7458,108700.0
2006-05-30 15:10:00,30.81,30.82,30.77,30.79,76000.0,16.7458,16.7512,16.7241,16.7349,76000.0
2006-05-30 15:20:00,30.79,30.82,30.77,30.81,98000.0,16.7349,16.7512,16.7241,16.7458,98000.0
2006-05-30 15:30:00,30.81,30.81,30.76,30.8,146200.0,16.7458,16.7458,16.7186,16.7404,146200.0
2006-05-30 15:40:00,30.81,30.81,30.73,30.77,148500.0,16.7458,16.7458,16.7023,16.7241,148500.0
2006-05-30 15:50:00,30.78,30.81,30.75,30.78,257500.0,16.7295,16.7458,16.7132,16.7295,257500.0
2006-05-31 09:30:00,30.87,30.87,30.81,30.84,106500.0,16.7784,16.7784,16.7458,16.7621,106500.0
2006-05-31 09:40:00,30.83,30.89,30.8,30.87,80300.0,16.7567,16.7893,16.7404,16.7784,80300.0
2006-05-31 09:50:00,30.89,30.89,30.81,30.84,45500.0,16.7893,16.7893,16.7458,16.7621,45500.0
2006-05-31 10:00:00,30.84,30.85,30.77,30.8,74700.0,16.7621,16.7676,16.7241,16.7404,74700.0
2006-05-31 10:10:00,30.8,30.87,30.79,30.82,68200.0,16.7404,16.7784,16.7349,16.7512,68200.0
2006-05-31 10:20:00,30.81,30.86,30.8,30.83,50700.0,16.7458,16.773,16.7404,16.7567,50700.0
2006-05-31 10:30:00,30.83,30.9,30.83,30.89,152300.0,16.7567,16.7947,16.7567,16.7893,152300.0
2006-05-31 10:40:00,30.89,30.89,30.81,30.83,90300.0,16.7893,16.7893,16.7458,16.7567,90300.0
2006-05-31 10:50:00,30.84,30.86,30.81,30.83,85000.0,16.7621,16.773,16.7458,16.7567,85000.0
2006-05-31 11:00:00,30.83,30.86,30.81,30.83,78900.0,16.7567,16.773,16.7458,16.7567,78900.0
2006-05-31 11:10:00,30.81,30.83,30.77,30.8,99800.0,16.7458,16.7567,16.7241,16.7404,99800.0
2006-05-31 11:20:00,30.8,30.84,30.79,30.83,73600.0,16.7404,16.7621,16.7349,16.7567,73600.0
2006-05-31 11:30:00,30.83,30.84,30.8,30.83,58200.0,16.7567,16.7621,16.7404,16.7567,58200.0
2006-05-31 11:40:00,30.82,30.85,30.81,30.83,47700.0,16.7512,16.7676,16.7458,16.7567,47700.0
2006-05-31 11:50:00,30.84,30.85,30.82,30.82,40400.0,16.7621,16.7676,16.7512,16.7512,40400.0
2006-05-31 12:00:00,30.83,30.84,30.81,30.82,28900.0,16.7567,16.7621,16.7458,16.7512,28900.0
2006-05-31 12:10:00,30.83,30.86,30.8,30.85,110600.0,16.7567,16.773,16.7404,16.7676,110600.0
2006-05-31 12:20:00,30.83,30.85,30.83,30.84,26600.0,16.7567,16.7676,16.7567,16.7621,26600.0
2006-05-31 12:30:00,30.83,30.84,30.82,30.83,33500.0,16.7567,16.7621,16.7512,16.7567,33500.0
2006-05-31 12:40:00,30.83,30.85,30.82,30.84,31300.0,16.7567,16.7676,16.7512,16.7621,31300.0
2006-05-31 12:50:00,30.84,30.85,30.79,30.8,52100.0,16.7621,16.7676,16.7349,16.7404,52100.0
2006-05-31 13:00:00,30.79,30.8,30.74,30.74,77000.0,16.7349,16.7404,16.7078,16.7078,77000.0
2006-05-31 13:10:00,30.73,30.77,30.73,30.76,56700.0,16.7023,16.7241,16.7023,16.7186,56700.0
2006-05-31 13:20:00,30.77,30.77,30.75,30.75,27100.0,16.7241,16.7241,16.7132,16.7132,27100.0
2006-05-31 13:30:00,30.75,30.78,30.71,30.76,175600.0,16.7132,16.7295,16.6915,16.7186,175600.0
2006-05-31 13:40:00,30.76,30.78,30.75,30.76,54100.0,16.7186,16.7295,16.7132,16.7186,54100.0
2006-05-31 13:50:00,30.76,30.77,30.69,30.7,107700.0,16.7186,16.7241,16.6806,16.686,107700.0
2006-05-31 14:00:00,30.7,30.78,30.66,30.74,214300.0,16.686,16.7295,16.6643,16.7078,214300.0
2006-05-31 14:10:00,30.72,30.75,30.57,30.63,178800.0,16.6969,16.7132,16.6154,16.648,178800.0
2006-05-31 14:20:00,30.62,30.68,30.59,30.64,123200.0,16.6425,16.6752,16.6262,16.6534,123200.0
2006-05-31 14:30:00,30.63,30.75,30.63,30.73,96000.0,16.648,16.7132,16.648,16.7023,96000.0
2006-05-31 14:40:00,30.73,30.75,30.7,30.74,121500.0,16.7023,16.7132,16.686,16.7078,121500.0
2006-05-31 14:50:00,30.73,30.76,30.71,30.74,128500.0,16.7023,16.7186,16.6915,16.7078,128500.0
2006-05-31 15:00:00,30.74,30.75,30.68,30.68,132200.0,16.7078,16.7132,16.6752,16.6752,132200.0
2006-05-31 15:10:00,30.68,30.71,30.67,30.69,146200.0,16.6752,16.6915,16.6697,16.6806,146200.0
2006-05-31 15:20:00,30.69,30.75,30.69,30.72,112900.0,16.6806,16.7132,16.6806,16.6969,112900.0
2006-05-31 15:30:00,30.72,30.75,30.71,30.74,177800.0,16.6969,16.7132,16.6915,16.7078,177800.0
2006-05-31 15:40:00,30.74,30.82,30.73,30.81,185600.0,16.7078,16.7512,16.7023,16.7458,185600.0
2006-05-31 15:50:00,30.81,30.87,30.81,30.86,268700.0,16.7458,16.7784,16.7458,16.773,268700.0
2006-06-01 09:30:00,30.93,30.96,30.8,30.95,115300.0,16.811,16.8273,16.7404,16.8219,115300.0
2006-06-01 09:40:00,30.95,31.05,30.92,31.02,137900.0,16.8219,16.8763,16.8056,16.86,137900.0
2006-06-01 09:50:00,31.02,31.07,30.96,31.0,130000.0,16.86,16.8871,16.8273,16.8491,130000.0
2006-06-01 10:00:00,30.99,31.0,30.92,30.94,136000.0,16.8436,16.8491,16.8056,16.8165,136000.0
2006-06-01 10:10:00,30.94,30.98,30.94,30.96,81600.0,16.8165,16.8382,16.8165,16.8273,81600.0
2006-06-01 10:20:00,30.96,31.02,30.95,31.0,96900.0,16.8273,16.86,16.8219,16.8491,96900.0
2006-06-01 10:30:00,31.01,31.03,31.0,31.01,151400.0,16.8545,16.8654,16.8491,16.8545,151400.0
2006-06-01 10:40:00,31.0,31.01,30.96,30.98,206600.0,16.8491,16.8545,16.8273,16.8382,206600.0
2006-06-01 10:50:00,30.98,31.03,30.98,31.01,69700.0,16.8382,16.8654,16.8382,16.8545,69700.0
2006-06-01 11:00:00,31.01,31.04,31.0,31.04,49200.0,16.8545,16.8708,16.8491,16.8708,49200.0
2006-06-01 11:10:00,31.04,31.09,31.03,31.08,81500.0,16.8708,16.898,16.8654,16.8926,81500.0
2006-06-01 11:20:00,31.08,31.1,31.06,31.1,64800.0,16.8926,16.9034,16.8817,16.9034,64800.0
2006-06-01 11:30:00,31.1,31.18,31.1,31.15,106500.0,16.9034,16.9469,16.9034,16.9306,106500.0
2006-06-01 11:40:00,31.15,31.16,31.12,31.13,21500.0,16.9306,16.936,16.9143,16.9197,21500.0
2006-06-01 11:50:00,31.13,31.13,31.07,31.08,93700.0,16.9197,16.9197,16.8871,16.8926,93700.0
2006-06-01 12:00:00,31.08,31.12,31.07,31.12,47700.0,16.8926,16.9143,16.8871,16.9143,47700.0
2006-06-01 12:10:00,31.12,31.14,31.1,31.12,48500.0,16.9143,16.9252,16.9034,16.9143,48500.0
2006-06-01 12:20:00,31.13,31.16,31.12,31.14,42200.0,16.9197,16.936,16.9143,16.9252,42200.0
2006-06-01 12:30:00,31.14,31.18,31.13,31.14,37800.0,16.9252,16.9469,16.9197,16.9252,37800.0
2006-06-01 12:40:00,31.13,31.15,31.11,31.15,28900.0,16.9197,16.9306,16.9089,16.9306,28900.0
2006-06-01 12:50:00,31.15,31.18,31.12,31.13,56300.0,16.9306,16.9469,16.9143,16.9197,56300.0
2006-06-01 13:00:00,31.13,31.15,31.12,31.14,38600.0,16.9197,16.9306,16.9143,16.9252,38600.0
2006-06-01 13:10:00,31.14,31.15,31.13,31.15,22900.0,16.9252,16.9306,16.9197,16.9306,22900.0
2006-06-01 13:20:00,31.14,31.16,31.13,31.16,31500.0,16.9252,16.936,16.9197,16.936,31500.0
2006-06-01 13:30:00,31.15,31.17,31.14,31.16,22200.0,16.9306,16.9415,16.9252,16.936,22200.0
2006-06-01 13:40:00,31.15,31.19,31.15,31.19,45900.0,16.9306,16.9523,16.9306,16.9523,45900.0
2006-06-01 13:50:00,31.18,31.19,31.17,31.18,48400.0,16.9469,16.9523,16.9415,16.9469,48400.0
2006-06-01 14:00:00,31.18,31.21,31.16,31.17,72700.0,16.9469,16.9632,16.936,16.9415,72700.0
2006-06-01 14:10:00,31.17,31.22,31.14,31.22,63900.0,16.9415,16.9687,16.9252,16.9687,63900.0
2006-06-01 14:20:00,31.22,31.25,31.16,31.2,86300.0,16.9687,16.985,16.936,16.9578,86300.0
2006-06-01 14:30:00,31.2,31.24,31.2,31.22,72200.0,16.9578,16.9795,16.9578,16.9687,72200.0
2006-06-01 14:40:00,31.22,31.26,31.21,31.26,100900.0,16.9687,16.9904,16.9632,16.9904,100900.0
2006-06-01 14:50:00,31.25,31.27,31.24,31.26,78100.0,16.985,16.9958,16.9795,16.9904,78100.0
2006-06-01 15:00:00,31.26,31.27,31.22,31.22,48600.0,16.9904,16.9958,16.9687,16.9687,48600.0
2006-06-01 15:10:00,31.23,31.25,31.22,31.24,89500.0,16.9741,16.985,16.9687,16.9795,89500.0
2006-06-01 15:20:00,31.24,31.32,31.24,31.29,118600.0,16.9795,17.023,16.9795,17.0067,118600.0
2006-06-01 15:30:00,31.28,31.31,31.28,31.31,121800.0,17.0013,17.0176,17.0013,17.0176,121800.0
2006-06-01 15:40:00,31.31,31.35,31.3,31.3,214200.0,17.0176,17.0393,17.0121,17.0121,214200.0
2006-06-01 15:50:00,31.29,31.31,31.28,31.31,408100.0,17.0067,17.0176,17.0013,17.0176,408100.0
2006-06-02 09:30:00,31.31,31.5,31.31,31.5,650700.0,17.0176,17.1208,17.0176,17.1208,650700.0
2006-06-02 09:40:00,31.5,31.6,31.45,31.59,393200.0,17.1208,17.1752,17.0937,17.1698,393200.0
2006-06-02 09:50:00,31.59,31.71,31.53,31.55,237600.0,17.1698,17.235,17.1371,17.148,237600.0
2006-06-02 10:00:00,31.55,31.7,31.54,31.7,137700.0,17.148,17.2295,17.1426,17.2295,137700.0
2006-06-02 10:10:00,31.7,31.74,31.66,31.66,501300.0,17.2295,17.2513,17.2078,17.2078,501300.0
2006-06-02 10:20:00,31.68,31.7,31.62,31.62,102300.0,17.2187,17.2295,17.1861,17.1861,102300.0
2006-06-02 10:30:00,31.62,31.65,31.59,31.63,127800.0,17.1861,17.2024,17.1698,17.1915,127800.0
2006-06-02 10:40:00,31.63,31.71,31.62,31.67,106200.0,17.1915,17.235,17.1861,17.2132,106200.0
2006-06-02 10:50:00,31.67,31.69,31.62,31.68,135800.0,17.2132,17.2241,17.1861,17.2187,135800.0
2006-06-02 11:00:00,31.67,31.68,31.64,31.68,154300.0,17.2132,17.2187,17.1969,17.2187,154300.0
2006-06-02 11:10:00,31.68,31.7,31.63,31.65,96500.0,17.2187,17.2295,17.1915,17.2024,96500.0
2006-06-02 11:20:00,31.64,31.68,31.63,31.65,102600.0,17.1969,17.2187,17.1915,17.2024,102600.0
2006-06-02 11:30:00,31.65,31.66,31.6,31.62,115500.0,17.2024,17.2078,17.1752,17.1861,115500.0
2006-06-02 11:40:00,31.63,31.63,31.59,31.61,102900.0,17.1915,17.1915,17.1698,17.1806,102900.0
2006-06-02 11:50:00,31.61,31.62,31.57,31.58,116800.0,17.1806,17.1861,17.1589,17.1643,116800.0
2006-06-02 12:00:00,31.57,31.63,31.53,31.63,199300.0,17.1589,17.1915,17.1371,17.1915,199300.0
2006-06-02 12:10:00,31.63,31.64,31.6,31.61,46100.0,17.1915,17.1969,17.1752,17.1806,46100.0
2006-06-02 12:20:00,31.61,31.63,31.59,31.62,78600.0,17.1806,17.1915,17.1698,17.1861,78600.0
2006-06-02 12:30:00,31.62,31.65,31.62,31.65,68000.0,17.1861,17.2024,17.1861,17.2024,68000.0
2006-06-02 12:40:00,31.65,31.66,31.62,31.66,59600.0,17.2024,17.2078,17.1861,17.2078,59600.0
2006-06-02 12:50:00,31.66,31.67,31.62,31.63,54100.0,17.2078,17.2132,17.1861,17.1915,54100.0
2006-06-02 13:00:00,31.65,31.67,31.63,31.65,82700.0,17.2024,17.2132,17.1915,17.2024,82700.0
2006-06-02 13:10:00,31.65,31.66,31.64,31.66,35400.0,17.2024,17.2078,17.1969,17.2078,35400.0
2006-06-02 13:20:00,31.66,31.67,31.65,31.67,82400.0,17.2078,17.2132,17.2024,17.2132,82400.0
2006-06-02 13:30:00,31.67,31.71,31.61,31.69,217100.0,17.2132,17.235,17.1806,17.2241,217100.0
2006-06-02 13:40:00,31.69,31.71,31.65,31.68,121900.0,17.2241,17.235,17.2024,17.2187,121900.0
2006-06-02 13:50:00,31.68,31.69,31.65,31.68,68900.0,17.2187,17.2241,17.2024,17.2187,68900.0
2006-06-02 14:00:00,31.68,31.69,31.67,31.68,105100.0,17.2187,17.2241,17.2132,17.2187,105100.0
2006-06-02 14:10:00,31.67,31.68,31.64,31.65,98900.0,17.2132,17.2187,17.1969,17.2024,98900.0
2006-06-02 14:20:00,31.65,31.65,31.57,31.57,142000.0,17.2024,17.2024,17.1589,17.1589,142000.0
2006-06-02 14:30:00,31.57,31.64,31.56,31.62,103900.0,17.1589,17.1969,17.1535,17.1861,103900.0
2006-06-02 14:40:00,31.61,31.63,31.59,31.63,50700.0,17.1806,17.1915,17.1698,17.1915,50700.0
2006-06-02 14:50:00,31.63,31.63,31.6,31.62,53900.0,17.1915,17.1915,17.1752,17.1861,53900.0
2006-06-02 15:00:00,31.62,31.62,31.56,31.58,65100.0,17.1861,17.1861,17.1535,17.1643,65100.0
2006-06-02 15:10:00,31.59,31.61,31.56,31.61,70800.0,17.1698,17.1806,17.1535,17.1806,70800.0
2006-06-02 15:20:00,31.61,31.67,31.61,31.67,175900.0,17.1806,17.2132,17.1806,17.2132,175900.0
2006-06-02 15:30:00,31.67,31.7,31.64,31.64,135400.0,17.2132,17.2295,17.1969,17.1969,135400.0
2006-06-02 15:40:00,31.65,31.68,31.62,31.64,218300.0,17.2024,17.2187,17.1861,17.1969,218300.0
2006-06-02 15:50:00,31.64,31.69,31.63,31.67,419400.0,17.1969,17.2241,17.1915,17.2132,419400.0
2006-06-05 09:30:00,31.5,31.53,31.45,31.49,192800.0,17.1208,17.1371,17.0937,17.1154,192800.0
2006-06-05 09:40:00,31.49,31.53,31.44,31.49,95800.0,17.1154,17.1371,17.0882,17.1154,95800.0
2006-06-05 09:50:00,31.49,31.52,31.46,31.51,61500.0,17.1154,17.1317,17.0991,17.1263,61500.0
2006-06-05 10:00:00,31.52,31.57,31.47,31.55,71500.0,17.1317,17.1589,17.1045,17.148,71500.0
2006-06-05 10:10:00,31.55,31.56,31.49,31.53,85900.0,17.148,17.1535,17.1154,17.1371,85900.0
2006-06-05 10:20:00,31.54,31.57,31.52,31.56,46500.0,17.1426,17.1589,17.1317,17.1535,46500.0
2006-06-05 10:30:00,31.56,31.6,31.52,31.57,103900.0,17.1535,17.1752,17.1317,17.1589,103900.0
2006-06-05 10:40:00,31.57,31.57,31.51,31.56,42600.0,17.1589,17.1589,17.1263,17.1535,42600.0
2006-06-05 10:50:00,31.56,31.59,31.55,31.57,42700.0,17.1535,17.1698,17.148,17.1589,42700.0
2006-06-05 11:00:00,31.57,31.59,31.56,31.58,36500.0,17.1589,17.1698,17.1535,17.1643,36500.0
2006-06-05 11:10:00,31.58,31.6,31.56,31.6,69100.0,17.1643,17.1752,17.1535,17.1752,69100.0
2006-06-05 11:20:00,31.57,31.61,31.56,31.6,34200.0,17.1589,17.1806,17.1535,17.1752,34200.0
2006-06-05 11:30:00,31.59,31.59,31.53,31.54,32800.0,17.1698,17.1698,17.1371,17.1426,32800.0
2006-06-05 11:40:00,31.55,31.59,31.55,31.57,34100.0,17.148,17.1698,17.148,17.1589,34100.0
2006-06-05 11:50:00,31.57,31.59,31.56,31.57,15900.0,17.1589,17.1698,17.1535,17.1589,15900.0
2006-06-05 12:00:00,31.59,31.59,31.54,31.56,72400.0,17.1698,17.1698,17.1426,17.1535,72400.0
2006-06-05 12:10:00,31.56,31.58,31.54,31.56,30000.0,17.1535,17.1643,17.1426,17.1535,30000.0
2006-06-05 12:20:00,31.55,31.57,31.51,31.53,32700.0,17.148,17.1589,17.1263,17.1371,32700.0
2006-06-05 12:30:00,31.53,31.55,31.51,31.54,30700.0,17.1371,17.148,17.1263,17.1426,30700.0
2006-06-05 12:40:00,31.53,31.55,31.51,31.53,26100.0,17.1371,17.148,17.1263,17.1371,26100.0
2006-06-05 12:50:00,31.53,31.55,31.52,31.53,27600.0,17.1371,17.148,17.1317,17.1371,27600.0
2006-06-05 13:00:00,31.53,31.56,31.53,31.54,53400.0,17.1371,17.1535,17.1371,17.1426,53400.0
2006-06-05 13:10:00,31.54,31.56,31.5,31.54,84300.0,17.1426,17.1535,17.1208,17.1426,84300.0
2006-06-05 13:20:00,31.54,31.54,31.5,31.52,69600.0,17.1426,17.1426,17.1208,17.1317,69600.0
2006-06-05 13:30:00,31.53,31.55,31.51,31.52,15800.0,17.1371,17.148,17.1263,17.1317,15800.0
2006-06-05 13:40:00,31.52,31.52,31.5,31.5,17600.0,17.1317,17.1317,17.1208,17.1208,17600.0
2006-06-05 13:50:00,31.5,31.53,31.5,31.52,18000.0,17.1208,17.1371,17.1208,17.1317,18000.0
2006-06-05 14:00:00,31.51,31.52,31.45,31.46,52700.0,17.1263,17.1317,17.0937,17.0991,52700.0
2006-06-05 14:10:00,31.47,31.49,31.39,31.39,117200.0,17.1045,17.1154,17.0611,17.0611,117200.0
2006-06-05 14:20:00,31.4,31.43,31.35,31.4,157000.0,17.0665,17.0828,17.0393,17.0665,157000.0
2006-06-05 14:30:00,31.4,31.4,31.31,31.31,142600.0,17.0665,17.0665,17.0176,17.0176,142600.0
2006-06-05 14:40:00,31.32,31.42,31.3,31.4,104900.0,17.023,17.0774,17.0121,17.0665,104900.0
2006-06-05 14:50:00,31.42,31.43,31.38,31.39,85100.0,17.0774,17.0828,17.0556,17.0611,85100.0
2006-06-05 15:00:00,31.37,31.4,31.3,31.31,102200.0,17.0502,17.0665,17.0121,17.0176,102200.0
2006-06-05 15:10:00,31.32,31.33,31.25,31.29,214600.0,17.023,17.0284,16.985,17.0067,214600.0
2006-06-05 15:20:00,31.29,31.31,31.27,31.3,154700.0,17.0067,17.0176,16.9958,17.0121,154700.0
2006-06-05 15:30:00,31.3,31.33,31.28,31.32,103800.0,17.0121,17.0284,17.0013,17.023,103800.0
2006-06-05 15:40:00,31.32,31.33,31.26,31.28,277200.0,17.023,17.0284,16.9904,17.0013,277200.0
2006-06-05 15:50:00,31.27,31.3,31.26,31.26,279900.0,16.9958,17.0121,16.9904,16.9904,279900.0
2006-06-06 09:30:00,31.3,31.4,31.29,31.31,122500.0,17.0121,17.0665,17.0067,17.0176,122500.0
2006-06-06 09:40:00,31.3,31.32,31.2,31.23,111200.0,17.0121,17.023,16.9578,16.9741,111200.0
2006-06-06 09:50:00,31.23,31.34,31.23,31.3,67200.0,16.9741,17.0339,16.9741,17.0121,67200.0
2006-06-06 10:00:00,31.28,31.3,31.21,31.25,132000.0,17.0013,17.0121,16.9632,16.985,132000.0
2006-06-06 10:10:00,31.25,31.28,31.21,31.24,92800.0,16.985,17.0013,16.9632,16.9795,92800.0
2006-06-06 10:20:00,31.23,31.3,31.21,31.23,60100.0,16.9741,17.0121,16.9632,16.9741,60100.0
2006-06-06 10:30:00,31.21,31.24,31.17,31.19,92600.0,16.9632,16.9795,16.9415,16.9523,92600.0
2006-06-06 10:40:00,31.19,31.2,31.05,31.06,90300.0,16.9523,16.9578,16.8763,16.8817,90300.0
2006-06-06 10:50:00,31.04,31.14,31.04,31.09,122700.0,16.8708,16.9252,16.8708,16.898,122700.0
2006-06-06 11:00:00,31.1,31.14,31.07,31.1,91400.0,16.9034,16.9252,16.8871,16.9034,91400.0
2006-06-06 11:10:00,31.1,31.17,31.02,31.16,260300.0,16.9034,16.9415,16.86,16.936,260300.0
2006-06-06 11:20:00,31.16,31.21,31.12,31.21,176600.0,16.936,16.9632,16.9143,16.9632,176600.0
2006-06-06 11:30:00,31.2,31.24,31.12,31.15,142300.0,16.9578,16.9795,16.9143,16.9306,142300.0
2006-06-06 11:40:00,31.16,31.17,31.13,31.15,112600.0,16.936,16.9415,16.9197,16.9306,112600.0
2006-06-06 11:50:00,31.15,31.16,31.13,31.14,75300.0,16.9306,16.936,16.9197,16.9252,75300.0
2006-06-06 12:00:00,31.15,31.16,31.12,31.16,39600.0,16.9306,16.936,16.9143,16.936,39600.0
2006-06-06 12:10:00,31.15,31.25,31.15,31.21,134600.0,16.9306,16.985,16.9306,16.9632,134600.0
2006-06-06 12:20:00,31.2,31.21,31.13,31.16,68500.0,16.9578,16.9632,16.9197,16.936,68500.0
2006-06-06 12:30:00,31.16,31.22,31.15,31.17,77000.0,16.936,16.9687,16.9306,16.9415,77000.0
2006-06-06 12:40:00,31.18,31.25,31.17,31.21,136300.0,16.9469,16.985,16.9415,16.9632,136300.0
2006-06-06 12:50:00,31.21,31.32,31.18,31.28,66500.0,16.9632,17.023,16.9469,17.0013,66500.0
2006-06-06 13:00:00,31.29,31.29,31.22,31.24,60600.0,17.0067,17.0067,16.9687,16.9795,60600.0
2006-06-06 13:10:00,31.24,31.25,31.19,31.21,46300.0,16.9795,16.985,16.9523,16.9632,46300.0
2006-06-06 13:20:00,31.2,31.25,31.17,31.2,81900.0,16.9578,16.985,16.9415,16.9578,81900.0
2006-06-06 13:30:00,31.2,31.22,31.19,31.2,50000.0,16.9578,16.9687,16.9523,16.9578,50000.0
2006-06-06 13:40:00,31.2,31.2,31.09,31.13,81300.0,16.9578,16.9578,16.898,16.9197,81300.0
2006-06-06 13:50:00,31.13,31.16,31.11,31.16,64600.0,16.9197,16.936,16.9089,16.936,64600.0
2006-06-06 14:00:00,31.16,31.17,31.11,31.13,65000.0,16.936,16.9415,16.9089,16.9197,65000.0
2006-06-06 14:10:00,31.13,31.17,31.1,31.16,72600.0,16.9197,16.9415,16.9034,16.936,72600.0
2006-06-06 14:20:00,31.16,31.2,31.14,31.17,66400.0,16.936,16.9578,16.9252,16.9415,66400.0
2006-06-06 14:30:00,31.17,31.26,31.17,31.19,60200.0,16.9415,16.9904,16.9415,16.9523,60200.0
2006-06-06 14:40:00,31.19,31.19,31.08,31.15,122800.0,16.9523,16.9523,16.8926,16.9306,122800.0
2006-06-06 14:50:00,31.13,31.15,31.09,31.11,46200.0,16.9197,16.9306,16.898,16.9089,46200.0
2006-06-06 15:00:00,31.1,31.17,31.09,31.11,91900.0,16.9034,16.9415,16.898,16.9089,91900.0
2006-06-06 15:10:00,31.11,31.13,31.06,31.07,71800.0,16.9089,16.9197,16.8817,16.8871,71800.0
2006-06-06 15:20:00,31.07,31.12,31.07,31.08,84400.0,16.8871,16.9143,16.8871,16.8926,84400.0
2006-06-06 15:30:00,31.09,31.17,31.07,31.17,114900.0,16.898,16.9415,16.8871,16.9415,114900.0
2006-06-06 15:40:00,31.17,31.27,31.16,31.18,184800.0,16.9415,16.9958,16.936,16.9469,184800.0
2006-06-06 15:50:00,31.18,31.28,31.15,31.27,208100.0,16.9469,17.0013,16.9306,16.9958,208100.0
2006-06-07 09:30:00,31.37,31.44,31.32,31.39,132500.0,17.0502,17.0882,17.023,17.0611,132500.0
2006-06-07 09:40:00,31.4,31.43,31.33,31.41,87700.0,17.0665,17.0828,17.0284,17.0719,87700.0
2006-06-07 09:50:00,31.41,31.49,31.39,31.46,66600.0,17.0719,17.1154,17.0611,17.0991,66600.0
2006-06-07 10:00:00,31.47,31.6,31.45,31.6,160000.0,17.1045,17.1752,17.0937,17.1752,160000.0
2006-06-07 10:10:00,31.6,31.69,31.6,31.65,123500.0,17.1752,17.2241,17.1752,17.2024,123500.0
2006-06-07 10:20:00,31.65,31.67,31.62,31.66,86300.0,17.2024,17.2132,17.1861,17.2078,86300.0
2006-06-07 10:30:00,31.66,31.67,31.58,31.58,99900.0,17.2078,17.2132,17.1643,17.1643,99900.0
2006-06-07 10:40:00,31.58,31.59,31.45,31.52,97200.0,17.1643,17.1698,17.0937,17.1317,97200.0
2006-06-07 10:50:00,31.52,31.55,31.47,31.52,99600.0,17.1317,17.148,17.1045,17.1317,99600.0
2006-06-07 11:00:00,31.52,31.63,31.51,31.62,74400.0,17.1317,17.1915,17.1263,17.1861,74400.0
2006-06-07 11:10:00,31.63,31.66,31.6,31.61,90000.0,17.1915,17.2078,17.1752,17.1806,90000.0
2006-06-07 11:20:00,31.61,31.65,31.57,31.6,114100.0,17.1806,17.2024,17.1589,17.1752,114100.0
2006-06-07 11:30:00,31.6,31.67,31.57,31.66,85700.0,17.1752,17.2132,17.1589,17.2078,85700.0
2006-06-07 11:40:00,31.67,31.71,31.66,31.71,123000.0,17.2132,17.235,17.2078,17.235,123000.0
2006-06-07 11:50:00,31.7,31.8,31.68,31.79,108600.0,17.2295,17.2839,17.2187,17.2785,108600.0
2006-06-07 12:00:00,31.8,31.83,31.78,31.81,92200.0,17.2839,17.3002,17.273,17.2893,92200.0
2006-06-07 12:10:00,31.81,31.83,31.8,31.81,57600.0,17.2893,17.3002,17.2839,17.2893,57600.0
2006-06-07 12:20:00,31.82,31.83,31.77,31.79,72400.0,17.2948,17.3002,17.2676,17.2785,72400.0
2006-06-07 12:30:00,31.78,31.79,31.7,31.71,111600.0,17.273,17.2785,17.2295,17.235,111600.0
2006-06-07 12:40:00,31.7,31.78,31.7,31.76,81300.0,17.2295,17.273,17.2295,17.2622,81300.0
2006-06-07 12:50:00,31.76,31.8,31.74,31.78,73200.0,17.2622,17.2839,17.2513,17.273,73200.0
2006-06-07 13:00:00,31.77,31.83,31.77,31.8,75000.0,17.2676,17.3002,17.2676,17.2839,75000.0
2006-06-07 13:10:00,31.79,31.82,31.77,31.8,60600.0,17.2785,17.2948,17.2676,17.2839,60600.0
2006-06-07 13:20:00,31.8,31.82,31.79,31.8,94200.0,17.2839,17.2948,17.2785,17.2839,94200.0
2006-06-07 13:30:00,31.79,31.81,31.75,31.77,91100.0,17.2785,17.2893,17.2567,17.2676,91100.0
2006-06-07 13:40:00,31.76,31.78,31.73,31.74,100700.0,17.2622,17.273,17.2458,17.2513,100700.0
2006-06-07 13:50:00,31.74,31.8,31.74,31.78,71900.0,17.2513,17.2839,17.2513,17.273,71900.0
2006-06-07 14:00:00,31.78,31.78,31.63,31.63,209200.0,17.273,17.273,17.1915,17.1915,209200.0
2006-06-07 14:10:00,31.63,31.73,31.62,31.7,115800.0,17.1915,17.2458,17.1861,17.2295,115800.0
2006-06-07 14:20:00,31.7,31.78,31.7,31.75,130000.0,17.2295,17.273,17.2295,17.2567,130000.0
2006-06-07 14:30:00,31.76,31.8,31.73,31.8,101600.0,17.2622,17.2839,17.2458,17.2839,101600.0
2006-06-07 14:40:00,31.8,31.8,31.74,31.78,68200.0,17.2839,17.2839,17.2513,17.273,68200.0
2006-06-07 14:50:00,31.77,31.82,31.74,31.79,77100.0,17.2676,17.2948,17.2513,17.2785,77100.0
2006-06-07 15:00:00,31.79,31.83,31.78,31.8,105100.0,17.2785,17.3002,17.273,17.2839,105100.0
2006-06-07 15:10:00,31.8,31.83,31.77,31.81,162300.0,17.2839,17.3002,17.2676,17.2893,162300.0
2006-06-07 15:20:00,31.8,31.82,31.7,31.7,179700.0,17.2839,17.2948,17.2295,17.2295,179700.0
2006-06-07 15:30:00,31.7,31.71,31.68,31.69,146700.0,17.2295,17.235,17.2187,17.2241,146700.0
2006-06-07 15:40:00,31.69,31.7,31.6,31.6,234500.0,17.2241,17.2295,17.1752,17.1752,234500.0
2006-06-07 15:50:00,31.6,31.61,31.53,31.55,422200.0,17.1752,17.1806,17.1371,17.148,422200.0
2006-06-08 09:30:00,31.45,31.54,31.42,31.53,143900.0,17.0937,17.1426,17.0774,17.1371,143900.0
2006-06-08 09:40:00,31.52,31.55,31.45,31.48,118400.0,17.1317,17.148,17.0937,17.11,118400.0
2006-06-08 09:50:00,31.49,31.5,31.39,31.43,112800.0,17.1154,17.1208,17.0611,17.0828,112800.0
2006-06-08 10:00:00,31.43,31.46,31.38,31.44,96100.0,17.0828,17.0991,17.0556,17.0882,96100.0
2006-06-08 10:10:00,31.45,31.49,31.35,31.39,107000.0,17.0937,17.1154,17.0393,17.0611,107000.0
2006-06-08 10:20:00,31.4,31.45,31.36,31.38,78500.0,17.0665,17.0937,17.0447,17.0556,78500.0
2006-06-08 10:30:00,31.38,31.46,31.35,31.4,127100.0,17.0556,17.0991,17.0393,17.0665,127100.0
2006-06-08 10:40:00,31.43,31.47,31.33,31.45,123500.0,17.0828,17.1045,17.0284,17.0937,123500.0
2006-06-08 10:50:00,31.46,31.46,31.39,31.45,117000.0,17.0991,17.0991,17.0611,17.0937,117000.0
2006-06-08 11:00:00,31.42,31.5,31.42,31.49,111500.0,17.0774,17.1208,17.0774,17.1154,111500.0
2006-06-08 11:10:00,31.49,31.5,31.42,31.43,101300.0,17.1154,17.1208,17.0774,17.0828,101300.0
2006-06-08 11:20:00,31.43,31.44,31.26,31.33,170200.0,17.0828,17.0882,16.9904,17.0284,170200.0
2006-06-08 11:30:00,31.32,31.37,31.22,31.37,168400.0,17.023,17.0502,16.9687,17.0502,168400.0
2006-06-08 11:40:00,31.38,31.45,31.37,31.44,151300.0,17.0556,17.0937,17.0502,17.0882,151300.0
2006-06-08 11:50:00,31.44,31.44,31.3,31.4,222800.0,17.0882,17.0882,17.0121,17.0665,222800.0
2006-06-08 12:00:00,31.38,31.43,31.32,31.34,120400.0,17.0556,17.0828,17.023,17.0339,120400.0
2006-06-08 12:10:00,31.33,31.43,31.33,31.36,176900.0,17.0284,17.0828,17.0284,17.0447,176900.0
2006-06-08 12:20:00,31.36,31.38,31.3,31.35,71200.0,17.0447,17.0556,17.0121,17.0393,71200.0
2006-06-08 12:30:00,31.36,31.41,31.34,31.41,73400.0,17.0447,17.0719,17.0339,17.0719,73400.0
2006-06-08 12:40:00,31.4,31.42,31.36,31.4,104300.0,17.0665,17.0774,17.0447,17.0665,104300.0
2006-06-08 12:50:00,31.39,31.45,31.37,31.37,58400.0,17.0611,17.0937,17.0502,17.0502,58400.0
2006-06-08 13:00:00,31.37,31.39,31.29,31.29,109900.0,17.0502,17.0611,17.0067,17.0067,109900.0
2006-06-08 13:10:00,31.29,31.33,31.28,31.32,76000.0,17.0067,17.0284,17.0013,17.023,76000.0
2006-06-08 13:20:00,31.32,31.35,31.3,31.33,82400.0,17.023,17.0393,17.0121,17.0284,82400.0
2006-06-08 13:30:00,31.33,31.45,31.31,31.44,172100.0,17.0284,17.0937,17.0176,17.0882,172100.0
2006-06-08 13:40:00,31.45,31.48,31.38,31.41,128400.0,17.0937,17.11,17.0556,17.0719,128400.0
2006-06-08 13:50:00,31.41,31.49,31.38,31.45,90100.0,17.0719,17.1154,17.0556,17.0937,90100.0
2006-06-08 14:00:00,31.45,31.47,31.41,31.44,167200.0,17.0937,17.1045,17.0719,17.0882,167200.0
2006-06-08 14:10:00,31.45,31.49,31.44,31.48,138400.0,17.0937,17.1154,17.0882,17.11,138400.0
2006-06-08 14:20:00,31.47,31.48,31.4,31.44,125100.0,17.1045,17.11,17.0665,17.0882,125100.0
2006-06-08 14:30:00,31.44,31.53,31.41,31.53,94000.0,17.0882,17.1371,17.0719,17.1371,94000.0
2006-06-08 14:40:00,31.53,31.55,31.47,31.47,67000.0,17.1371,17.148,17.1045,17.1045,67000.0
2006-06-08 14:50:00,31.47,31.52,31.47,31.49,93400.0,17.1045,17.1317,17.1045,17.1154,93400.0
2006-06-08 15:00:00,31.49,31.54,31.48,31.54,174200.0,17.1154,17.1426,17.11,17.1426,174200.0
2006-06-08 15:10:00,31.54,31.61,31.52,31.53,269800.0,17.1426,17.1806,17.1317,17.1371,269800.0
2006-06-08 15:20:00,31.54,31.54,31.49,31.51,80200.0,17.1426,17.1426,17.1154,17.1263,80200.0
2006-06-08 15:30:00,31.48,31.63,31.48,31.63,149700.0,17.11,17.1915,17.11,17.1915,149700.0
2006-06-08 15:40:00,31.63,31.66,31.57,31.6,308500.0,17.1915,17.2078,17.1589,17.1752,308500.0
2006-06-08 15:50:00,31.6,31.61,31.55,31.59,172700.0,17.1752,17.1806,17.148,17.1698,172700.0
2006-06-09 09:30:00,31.58,31.6,31.42,31.51,146000.0,17.1643,17.1752,17.0774,17.1263,146000.0
2006-06-09 09:40:00,31.5,31.58,31.46,31.52,126700.0,17.1208,17.1643,17.0991,17.1317,126700.0
2006-06-09 09:50:00,31.53,31.58,31.52,31.54,141000.0,17.1371,17.1643,17.1317,17.1426,141000.0
2006-06-09 10:00:00,31.54,31.54,31.49,31.51,126200.0,17.1426,17.1426,17.1154,17.1263,126200.0
2006-06-09 10:10:00,31.51,31.53,31.48,31.5,104200.0,17.1263,17.1371,17.11,17.1208,104200.0
2006-06-09 10:20:00,31.5,31.54,31.5,31.53,64200.0,17.1208,17.1426,17.1208,17.1371,64200.0
2006-06-09 10:30:00,31.53,31.58,31.53,31.58,150800.0,17.1371,17.1643,17.1371,17.1643,150800.0
2006-06-09 10:40:00,31.58,31.62,31.57,31.6,160300.0,17.1643,17.1861,17.1589,17.1752,160300.0
2006-06-09 10:50:00,31.61,31.62,31.56,31.59,71400.0,17.1806,17.1861,17.1535,17.1698,71400.0
2006-06-09 11:00:00,31.59,31.63,31.58,31.61,63000.0,17.1698,17.1915,17.1643,17.1806,63000.0
2006-06-09 11:10:00,31.62,31.64,31.59,31.61,59800.0,17.1861,17.1969,17.1698,17.1806,59800.0
2006-06-09 11:20:00,31.61,31.65,31.61,31.61,80000.0,17.1806,17.2024,17.1806,17.1806,80000.0
2006-06-09 11:30:00,31.63,31.64,31.59,31.62,90300.0,17.1915,17.1969,17.1698,17.1861,90300.0
2006-06-09 11:40:00,31.62,31.63,31.55,31.61,121200.0,17.1861,17.1915,17.148,17.1806,121200.0
2006-06-09 11:50:00,31.6,31.6,31.54,31.59,106400.0,17.1752,17.1752,17.1426,17.1698,106400.0
2006-06-09 12:00:00,31.58,31.63,31.56,31.62,86800.0,17.1643,17.1915,17.1535,17.1861,86800.0
2006-06-09 12:10:00,31.6,31.62,31.58,31.58,53000.0,17.1752,17.1861,17.1643,17.1643,53000.0
2006-06-09 12:20:00,31.58,31.6,31.55,31.55,131200.0,17.1643,17.1752,17.148,17.148,131200.0
2006-06-09 12:30:00,31.55,31.57,31.52,31.55,68200.0,17.148,17.1589,17.1317,17.148,68200.0
2006-06-09 12:40:00,31.55,31.57,31.5,31.52,61500.0,17.148,17.1589,17.1208,17.1317,61500.0
2006-06-09 12:50:00,31.53,31.53,31.43,31.45,75600.0,17.1371,17.1371,17.0828,17.0937,75600.0
2006-06-09 13:00:00,31.45,31.56,31.37,31.44,159700.0,17.0937,17.1535,17.0502,17.0882,159700.0
2006-06-09 13:10:00,31.45,31.47,31.38,31.41,83100.0,17.0937,17.1045,17.0556,17.0719,83100.0
2006-06-09 13:20:00,31.4,31.42,31.38,31.41,74100.0,17.0665,17.0774,17.0556,17.0719,74100.0
2006-06-09 13:30:00,31.41,31.44,31.4,31.41,67000.0,17.0719,17.0882,17.0665,17.0719,67000.0
2006-06-09 13:40:00,31.4,31.44,31.38,31.43,59300.0,17.0665,17.0882,17.0556,17.0828,59300.0
2006-06-09 13:50:00,31.42,31.5,31.42,31.46,52700.0,17.0774,17.1208,17.0774,17.0991,52700.0
2006-06-09 14:00:00,31.45,31.5,31.45,31.46,52900.0,17.0937,17.1208,17.0937,17.0991,52900.0
2006-06-09 14:10:00,31.47,31.51,31.38,31.44,103900.0,17.1045,17.1263,17.0556,17.0882,103900.0
2006-06-09 14:20:00,31.44,31.54,31.43,31.51,71800.0,17.0882,17.1426,17.0828,17.1263,71800.0
2006-06-09 14:30:00,31.5,31.55,31.5,31.53,49200.0,17.1208,17.148,17.1208,17.1371,49200.0
2006-06-09 14:40:00,31.54,31.64,31.51,31.64,102900.0,17.1426,17.1969,17.1263,17.1969,102900.0
2006-06-09 14:50:00,31.64,31.66,31.59,31.59,137200.0,17.1969,17.2078,17.1698,17.1698,137200.0
2006-06-09 15:00:00,31.59,31.63,31.56,31.6,67200.0,17.1698,17.1915,17.1535,17.1752,67200.0
2006-06-09 15:10:00,31.6,31.63,31.58,31.61,68800.0,17.1752,17.1915,17.1643,17.1806,68800.0
2006-06-09 15:20:00,31.61,31.62,31.57,31.6,71800.0,17.1806,17.1861,17.1589,17.1752,71800.0
2006-06-09 15:30:00,31.6,31.6,31.54,31.59,116100.0,17.1752,17.1752,17.1426,17.1698,116100.0
2006-06-09 15:40:00,31.59,31.61,31.58,31.59,177200.0,17.1698,17.1806,17.1643,17.1698,177200.0
2006-06-09 15:50:00,31.6,31.61,31.49,31.57,462500.0,17.1752,17.1806,17.1154,17.1589,462500.0
2006-06-12 09:30:00,31.58,31.6,31.5,31.54,104700.0,17.1643,17.1752,17.1208,17.1426,104700.0
2006-06-12 09:40:00,31.53,31.58,31.53,31.54,99600.0,17.1371,17.1643,17.1371,17.1426,99600.0
2006-06-12 09:50:00,31.53,31.53,31.49,31.52,93000.0,17.1371,17.1371,17.1154,17.1317,93000.0
2006-06-12 10:00:00,31.51,31.57,31.46,31.48,119800.0,17.1263,17.1589,17.0991,17.11,119800.0
2006-06-12 10:10:00,31.47,31.49,31.43,31.43,131700.0,17.1045,17.1154,17.0828,17.0828,131700.0
2006-06-12 10:20:00,31.45,31.48,31.44,31.45,76100.0,17.0937,17.11,17.0882,17.0937,76100.0
2006-06-12 10:30:00,31.45,31.5,31.45,31.48,86100.0,17.0937,17.1208,17.0937,17.11,86100.0
2006-06-12 10:40:00,31.48,31.54,31.48,31.49,82700.0,17.11,17.1426,17.11,17.1154,82700.0
2006-06-12 10:50:00,31.5,31.53,31.47,31.5,49500.0,17.1208,17.1371,17.1045,17.1208,49500.0
2006-06-12 11:00:00,31.49,31.51,31.45,31.51,57000.0,17.1154,17.1263,17.0937,17.1263,57000.0
2006-06-12 11:10:00,31.51,31.54,31.49,31.5,58300.0,17.1263,17.1426,17.1154,17.1208,58300.0
2006-06-12 11:20:00,31.49,31.51,31.47,31.5,58700.0,17.1154,17.1263,17.1045,17.1208,58700.0
2006-06-12 11:30:00,31.51,31.58,31.5,31.57,77500.0,17.1263,17.1643,17.1208,17.1589,77500.0
2006-06-12 11:40:00,31.57,31.58,31.52,31.55,70800.0,17.1589,17.1643,17.1317,17.148,70800.0
2006-06-12 11:50:00,31.58,31.66,31.58,31.66,91400.0,17.1643,17.2078,17.1643,17.2078,91400.0
2006-06-12 12:00:00,31.65,31.68,31.65,31.65,63000.0,17.2024,17.2187,17.2024,17.2024,63000.0
2006-06-12 12:10:00,31.66,31.66,31.64,31.65,28900.0,17.2078,17.2078,17.1969,17.2024,28900.0
2006-06-12 12:20:00,31.65,31.65,31.6,31.63,69900.0,17.2024,17.2024,17.1752,17.1915,69900.0
2006-06-12 12:30:00,31.62,31.64,31.61,31.61,31300.0,17.1861,17.1969,17.1806,17.1806,31300.0
2006-06-12 12:40:00,31.6,31.63,31.6,31.63,38100.0,17.1752,17.1915,17.1752,17.1915,38100.0
2006-06-12 12:50:00,31.63,31.64,31.63,31.64,17400.0,17.1915,17.1969,17.1915,17.1969,17400.0
2006-06-12 13:00:00,31.63,31.69,31.56,31.68,151800.0,17.1915,17.2241,17.1535,17.2187,151800.0
2006-06-12 13:10:00,31.68,31.72,31.68,31.71,63000.0,17.2187,17.2404,17.2187,17.235,63000.0
2006-06-12 13:20:00,31.71,31.71,31.69,31.69,50000.0,17.235,17.235,17.2241,17.2241,50000.0
2006-06-12 13:30:00,31.7,31.7,31.63,31.66,66000.0,17.2295,17.2295,17.1915,17.2078,66000.0
2006-06-12 13:40:00,31.66,31.72,31.65,31.69,39100.0,17.2078,17.2404,17.2024,17.2241,39100.0
2006-06-12 13:50:00,31.7,31.71,31.68,31.7,56900.0,17.2295,17.235,17.2187,17.2295,56900.0
2006-06-12 14:00:00,31.7,31.7,31.65,31.65,47200.0,17.2295,17.2295,17.2024,17.2024,47200.0
2006-06-12 14:10:00,31.65,31.68,31.62,31.63,63500.0,17.2024,17.2187,17.1861,17.1915,63500.0
2006-06-12 14:20:00,31.63,31.64,31.6,31.62,43600.0,17.1915,17.1969,17.1752,17.1861,43600.0
2006-06-12 14:30:00,31.63,31.63,31.6,31.62,59600.0,17.1915,17.1915,17.1752,17.1861,59600.0
2006-06-12 14:40:00,31.61,31.62,31.57,31.6,75100.0,17.1806,17.1861,17.1589,17.1752,75100.0
2006-06-12 14:50:00,31.61,31.61,31.57,31.58,90500.0,17.1806,17.1806,17.1589,17.1643,90500.0
2006-06-12 15:00:00,31.58,31.59,31.57,31.59,69300.0,17.1643,17.1698,17.1589,17.1698,69300.0
2006-06-12 15:10:00,31.59,31.62,31.57,31.57,82900.0,17.1698,17.1861,17.1589,17.1589,82900.0
2006-06-12 15:20:00,31.57,31.6,31.54,31.55,107700.0,17.1589,17.1752,17.1426,17.148,107700.0
2006-06-12 15:30:00,31.54,31.55,31.49,31.51,166900.0,17.1426,17.148,17.1154,17.1263,166900.0
2006-06-12 15:40:00,31.52,31.56,31.48,31.56,141900.0,17.1317,17.1535,17.11,17.1535,141900.0
2006-06-12 15:50:00,31.56,31.56,31.5,31.51,268700.0,17.1535,17.1535,17.1208,17.1263,268700.0
2006-06-13 09:30:00,31.55,31.55,31.49,31.52,265400.0,17.148,17.148,17.1154,17.1317,265400.0
2006-06-13 09:40:00,31.52,31.7,31.49,31.65,158600.0,17.1317,17.2295,17.1154,17.2024,158600.0
2006-06-13 09:50:00,31.68,31.75,31.6,31.63,133900.0,17.2187,17.2567,17.1752,17.1915,133900.0
2006-06-13 10:00:00,31.63,31.66,31.55,31.57,179000.0,17.1915,17.2078,17.148,17.1589,179000.0
2006-06-13 10:10:00,31.57,31.63,31.51,31.52,158100.0,17.1589,17.1915,17.1263,17.1317,158100.0
2006-06-13 10:20:00,31.53,31.57,31.48,31.56,183500.0,17.1371,17.1589,17.11,17.1535,183500.0
2006-06-13 10:30:00,31.57,31.57,31.5,31.5,176100.0,17.1589,17.1589,17.1208,17.1208,176100.0
2006-06-13 10:40:00,31.5,31.52,31.45,31.47,224700.0,17.1208,17.1317,17.0937,17.1045,224700.0
2006-06-13 10:50:00,31.47,31.52,31.45,31.48,200900.0,17.1045,17.1317,17.0937,17.11,200900.0
2006-06-13 11:00:00,31.48,31.5,31.44,31.47,89300.0,17.11,17.1208,17.0882,17.1045,89300.0
2006-06-13 11:10:00,31.47,31.5,31.45,31.49,154300.0,17.1045,17.1208,17.0937,17.1154,154300.0
2006-06-13 11:20:00,31.49,31.54,31.48,31.51,170800.0,17.1154,17.1426,17.11,17.1263,170800.0
2006-06-13 11:30:00,31.5,31.57,31.5,31.54,130500.0,17.1208,17.1589,17.1208,17.1426,130500.0
2006-06-13 11:40:00,31.53,31.66,31.52,31.66,157200.0,17.1371,17.2078,17.1317,17.2078,157200.0
2006-06-13 11:50:00,31.66,31.66,31.58,31.62,91600.0,17.2078,17.2078,17.1643,17.1861,91600.0
2006-06-13 12:00:00,31.63,31.63,31.56,31.58,107100.0,17.1915,17.1915,17.1535,17.1643,107100.0
2006-06-13 12:10:00,31.58,31.63,31.57,31.63,93700.0,17.1643,17.1915,17.1589,17.1915,93700.0
2006-06-13 12:20:00,31.62,31.64,31.56,31.58,93500.0,17.1861,17.1969,17.1535,17.1643,93500.0
2006-06-13 12:30:00,31.57,31.63,31.57,31.6,81600.0,17.1589,17.1915,17.1589,17.1752,81600.0
2006-06-13 12:40:00,31.59,31.65,31.59,31.63,71400.0,17.1698,17.2024,17.1698,17.1915,71400.0
2006-06-13 12:50:00,31.63,31.69,31.63,31.68,73000.0,17.1915,17.2241,17.1915,17.2187,73000.0
2006-06-13 13:00:00,31.66,31.67,31.59,31.59,88100.0,17.2078,17.2132,17.1698,17.1698,88100.0
2006-06-13 13:10:00,31.58,31.59,31.55,31.56,159100.0,17.1643,17.1698,17.148,17.1535,159100.0
2006-06-13 13:20:00,31.56,31.57,31.53,31.54,190000.0,17.1535,17.1589,17.1371,17.1426,190000.0
2006-06-13 13:30:00,31.53,31.57,31.51,31.54,392500.0,17.1371,17.1589,17.1263,17.1426,392500.0
2006-06-13 13:40:00,31.54,31.58,31.51,31.57,277900.0,17.1426,17.1643,17.1263,17.1589,277900.0
2006-06-13 13:50:00,31.56,31.59,31.54,31.55,178800.0,17.1535,17.1698,17.1426,17.148,178800.0
2006-06-13 14:00:00,31.56,31.57,31.5,31.51,166500.0,17.1535,17.1589,17.1208,17.1263,166500.0
2006-06-13 14:10:00,31.5,31.51,31.46,31.48,215500.0,17.1208,17.1263,17.0991,17.11,215500.0
2006-06-13 14:20:00,31.49,31.5,31.44,31.48,295800.0,17.1154,17.1208,17.0882,17.11,295800.0
2006-06-13 14:30:00,31.48,31.5,31.43,31.43,191100.0,17.11,17.1208,17.0828,17.0828,191100.0
2006-06-13 14:40:00,31.43,31.47,31.42,31.42,112300.0,17.0828,17.1045,17.0774,17.0774,112300.0
2006-06-13 14:50:00,31.42,31.44,31.36,31.43,209700.0,17.0774,17.0882,17.0447,17.0828,209700.0
2006-06-13 15:00:00,31.43,31.44,31.27,31.27,241400.0,17.0828,17.0882,16.9958,16.9958,241400.0
2006-06-13 15:10:00,31.27,31.35,31.27,31.34,229600.0,16.9958,17.0393,16.9958,17.0339,229600.0
2006-06-13 15:20:00,31.34,31.5,31.34,31.47,315300.0,17.0339,17.1208,17.0339,17.1045,315300.0
2006-06-13 15:30:00,31.48,31.6,31.46,31.49,248300.0,17.11,17.1752,17.0991,17.1154,248300.0
2006-06-13 15:40:00,31.5,31.55,31.39,31.45,320900.0,17.1208,17.148,17.0611,17.0937,320900.0
2006-06-13 15:50:00,31.47,31.53,31.38,31.38,485200.0,17.1045,17.1371,17.0556,17.0556,485200.0
2006-06-14 09:30:00,31.39,31.55,31.34,31.35,158900.0,17.0611,17.148,17.0339,17.0393,158900.0
2006-06-14 09:40:00,31.35,31.35,31.13,31.13,158400.0,17.0393,17.0393,16.9197,16.9197,158400.0
2006-06-14 09:50:00,31.13,31.23,31.06,31.21,192200.0,16.9197,16.9741,16.8817,16.9632,192200.0
2006-06-14 10:00:00,31.21,31.23,31.13,31.14,144000.0,16.9632,16.9741,16.9197,16.9252,144000.0
2006-06-14 10:10:00,31.14,31.14,31.05,31.05,145600.0,16.9252,16.9252,16.8763,16.8763,145600.0
2006-06-14 10:20:00,31.05,31.08,30.98,31.01,127600.0,16.8763,16.8926,16.8382,16.8545,127600.0
2006-06-14 10:30:00,31.01,31.08,30.98,30.99,186200.0,16.8545,16.8926,16.8382,16.8436,186200.0
2006-06-14 10:40:00,30.99,31.0,30.91,30.94,223900.0,16.8436,16.8491,16.8002,16.8165,223900.0
2006-06-14 10:50:00,30.95,30.95,30.69,30.71,185200.0,16.8219,16.8219,16.6806,16.6915,185200.0
2006-06-14 11:00:00,30.69,30.77,30.67,30.71,273200.0,16.6806,16.7241,16.6697,16.6915,273200.0
2006-06-14 11:10:00,30.71,30.82,30.71,30.79,199300.0,16.6915,16.7512,16.6915,16.7349,199300.0
2006-06-14 11:20:00,30.79,30.82,30.75,30.79,122300.0,16.7349,16.7512,16.7132,16.7349,122300.0
2006-06-14 11:30:00,30.79,30.79,30.74,30.78,264400.0,16.7349,16.7349,16.7078,16.7295,264400.0
2006-06-14 11:40:00,30.78,30.82,30.75,30.78,91600.0,16.7295,16.7512,16.7132,16.7295,91600.0
2006-06-14 11:50:00,30.78,30.79,30.74,30.76,53300.0,16.7295,16.7349,16.7078,16.7186,53300.0
2006-06-14 12:00:00,30.76,30.84,30.76,30.82,96700.0,16.7186,16.7621,16.7186,16.7512,96700.0
2006-06-14 12:10:00,30.81,30.83,30.8,30.82,103100.0,16.7458,16.7567,16.7404,16.7512,103100.0
2006-06-14 12:20:00,30.81,30.82,30.78,30.78,122100.0,16.7458,16.7512,16.7295,16.7295,122100.0
2006-06-14 12:30:00,30.8,30.8,30.76,30.8,122600.0,16.7404,16.7404,16.7186,16.7404,122600.0
2006-06-14 12:40:00,30.79,30.81,30.79,30.8,41000.0,16.7349,16.7458,16.7349,16.7404,41000.0
2006-06-14 12:50:00,30.8,30.83,30.79,30.82,67700.0,16.7404,16.7567,16.7349,16.7512,67700.0
2006-06-14 13:00:00,30.83,30.84,30.8,30.81,72100.0,16.7567,16.7621,16.7404,16.7458,72100.0
2006-06-14 13:10:00,30.81,30.82,30.77,30.79,202000.0,16.7458,16.7512,16.7241,16.7349,202000.0
2006-06-14 13:20:00,30.79,30.82,30.79,30.81,192100.0,16.7349,16.7512,16.7349,16.7458,192100.0
2006-06-14 13:30:00,30.8,30.81,30.79,30.79,159200.0,16.7404,16.7458,16.7349,16.7349,159200.0
2006-06-14 13:40:00,30.79,30.82,30.79,30.8,203100.0,16.7349,16.7512,16.7349,16.7404,203100.0
2006-06-14 13:50:00,30.8,30.86,30.79,30.84,161600.0,16.7404,16.773,16.7349,16.7621,161600.0
2006-06-14 14:00:00,30.84,31.0,30.81,30.97,167200.0,16.7621,16.8491,16.7458,16.8328,167200.0
2006-06-14 14:10:00,30.97,31.0,30.83,30.83,140500.0,16.8328,16.8491,16.7567,16.7567,140500.0
2006-06-14 14:20:00,30.83,30.89,30.83,30.89,137400.0,16.7567,16.7893,16.7567,16.7893,137400.0
2006-06-14 14:30:00,30.88,30.91,30.81,30.84,166300.0,16.7839,16.8002,16.7458,16.7621,166300.0
2006-06-14 14:40:00,30.84,30.84,30.8,30.83,233000.0,16.7621,16.7621,16.7404,16.7567,233000.0
2006-06-14 14:50:00,30.83,30.92,30.83,30.89,193300.0,16.7567,16.8056,16.7567,16.7893,193300.0
2006-06-14 15:00:00,30.89,30.89,30.83,30.87,162900.0,16.7893,16.7893,16.7567,16.7784,162900.0
2006-06-14 15:10:00,30.88,30.88,30.84,30.85,192900.0,16.7839,16.7839,16.7621,16.7676,192900.0
2006-06-14 15:20:00,30.85,30.9,30.85,30.87,239800.0,16.7676,16.7947,16.7676,16.7784,239800.0
2006-06-14 15:30:00,30.87,30.98,30.87,30.97,156500.0,16.7784,16.8382,16.7784,16.8328,156500.0
2006-06-14 15:40:00,30.98,31.15,30.98,31.15,298900.0,16.8382,16.9306,16.8382,16.9306,298900.0
2006-06-14 15:50:00,31.15,31.15,31.09,31.1,279900.0,16.9306,16.9306,16.898,16.9034,279900.0
2006-06-15 09:30:00,31.07,31.18,31.03,31.16,239000.0,16.8871,16.9469,16.8654,16.936,239000.0
2006-06-15 09:40:00,31.16,31.21,31.05,31.06,259200.0,16.936,16.9632,16.8763,16.8817,259200.0
2006-06-15 09:50:00,31.06,31.06,31.0,31.0,202800.0,16.8817,16.8817,16.8491,16.8491,202800.0
2006-06-15 10:00:00,31.0,31.01,30.92,30.94,256600.0,16.8491,16.8545,16.8056,16.8165,256600.0
2006-06-15 10:10:00,30.94,30.95,30.85,30.88,136900.0,16.8165,16.8219,16.7676,16.7839,136900.0
2006-06-15 10:20:00,30.85,30.87,30.82,30.86,127300.0,16.7676,16.7784,16.7512,16.773,127300.0
2006-06-15 10:30:00,30.86,30.96,30.85,30.96,395400.0,16.773,16.8273,16.7676,16.8273,395400.0
2006-06-15 10:40:00,30.95,31.03,30.92,30.99,188700.0,16.8219,16.8654,16.8056,16.8436,188700.0
2006-06-15 10:50:00,31.0,31.01,30.95,30.96,161000.0,16.8491,16.8545,16.8219,16.8273,161000.0
2006-06-15 11:00:00,30.97,30.99,30.96,30.98,73000.0,16.8328,16.8436,16.8273,16.8382,73000.0
2006-06-15 11:10:00,30.98,30.98,30.95,30.95,94700.0,16.8382,16.8382,16.8219,16.8219,94700.0
2006-06-15 11:20:00,30.96,30.99,30.94,30.98,116800.0,16.8273,16.8436,16.8165,16.8382,116800.0
2006-06-15 11:30:00,30.99,31.02,30.97,31.01,133200.0,16.8436,16.86,16.8328,16.8545,133200.0
2006-06-15 11:40:00,31.01,31.01,31.0,31.01,51100.0,16.8545,16.8545,16.8491,16.8545,51100.0
2006-06-15 11:50:00,31.0,31.02,31.0,31.01,50100.0,16.8491,16.86,16.8491,16.8545,50100.0
2006-06-15 12:00:00,31.01,31.03,31.0,31.03,73200.0,16.8545,16.8654,16.8491,16.8654,73200.0
2006-06-15 12:10:00,31.03,31.03,31.0,31.01,76600.0,16.8654,16.8654,16.8491,16.8545,76600.0
2006-06-15 12:20:00,31.01,31.02,31.0,31.01,45100.0,16.8545,16.86,16.8491,16.8545,45100.0
2006-06-15 12:30:00,31.0,31.01,31.0,31.01,40800.0,16.8491,16.8545,16.8491,16.8545,40800.0
2006-06-15 12:40:00,31.01,31.01,30.97,30.98,85100.0,16.8545,16.8545,16.8328,16.8382,85100.0
2006-06-15 12:50:00,30.97,30.98,30.96,30.97,85000.0,16.8328,16.8382,16.8273,16.8328,85000.0
2006-06-15 13:00:00,30.98,30.98,30.96,30.98,43200.0,16.8382,16.8382,16.8273,16.8382,43200.0
2006-06-15 13:10:00,30.97,30.99,30.97,30.97,49000.0,16.8328,16.8436,16.8328,16.8328,49000.0
2006-06-15 13:20:00,30.98,30.99,30.97,30.97,76700.0,16.8382,16.8436,16.8328,16.8328,76700.0
2006-06-15 13:30:00,30.97,30.98,30.96,30.96,101900.0,16.8328,16.8382,16.8273,16.8273,101900.0
2006-06-15 13:40:00,30.96,31.05,30.96,30.99,121200.0,16.8273,16.8763,16.8273,16.8436,121200.0
2006-06-15 13:50:00,30.99,31.0,30.98,31.0,60500.0,16.8436,16.8491,16.8382,16.8491,60500.0
2006-06-15 14:00:00,31.0,31.05,30.99,31.04,168700.0,16.8491,16.8763,16.8436,16.8708,168700.0
2006-06-15 14:10:00,31.04,31.14,31.03,31.14,123300.0,16.8708,16.9252,16.8654,16.9252,123300.0
2006-06-15 14:20:00,31.14,31.2,31.13,31.19,100500.0,16.9252,16.9578,16.9197,16.9523,100500.0
2006-06-15 14:30:00,31.19,31.27,31.16,31.27,105100.0,16.9523,16.9958,16.936,16.9958,105100.0
2006-06-15 14:40:00,31.27,31.34,31.25,31.29,110900.0,16.9958,17.0339,16.985,17.0067,110900.0
2006-06-15 14:50:00,31.29,31.33,31.26,31.29,74800.0,17.0067,17.0284,16.9904,17.0067,74800.0
2006-06-15 15:00:00,31.29,31.29,31.24,31.25,125700.0,17.0067,17.0067,16.9795,16.985,125700.0
2006-06-15 15:10:00,31.25,31.28,31.24,31.28,154100.0,16.985,17.0013,16.9795,17.0013,154100.0
2006-06-15 15:20:00,31.28,31.29,31.19,31.21,469100.0,17.0013,17.0067,16.9523,16.9632,469100.0
2006-06-15 15:30:00,31.2,31.35,31.2,31.29,226600.0,16.9578,17.0393,16.9578,17.0067,226600.0
2006-06-15 15:40:00,31.29,31.34,31.28,31.31,483000.0,17.0067,17.0339,17.0013,17.0176,483000.0
2006-06-15 15:50:00,31.32,31.33,31.27,31.29,411300.0,17.023,17.0284,16.9958,17.0067,411300.0
2006-06-16 09:30:00,31.19,31.37,31.19,31.22,1436800.0,16.9523,17.0502,16.9523,16.9687,1436800.0
2006-06-16 09:40:00,31.24,31.35,31.2,31.35,138600.0,16.9795,17.0393,16.9578,17.0393,138600.0
2006-06-16 09:50:00,31.34,31.41,31.28,31.32,97800.0,17.0339,17.0719,17.0013,17.023,97800.0
2006-06-16 10:00:00,31.33,31.33,31.25,31.26,108000.0,17.0284,17.0284,16.985,16.9904,108000.0
2006-06-16 10:10:00,31.26,31.29,31.24,31.27,104800.0,16.9904,17.0067,16.9795,16.9958,104800.0
2006-06-16 10:20:00,31.27,31.29,31.25,31.25,72900.0,16.9958,17.0067,16.985,16.985,72900.0
2006-06-16 10:30:00,31.25,31.35,31.24,31.32,61700.0,16.985,17.0393,16.9795,17.023,61700.0
2006-06-16 10:40:00,31.32,31.33,31.26,31.26,47500.0,17.023,17.0284,16.9904,16.9904,47500.0
2006-06-16 10:50:00,31.26,31.31,31.26,31.29,82700.0,16.9904,17.0176,16.9904,17.0067,82700.0
2006-06-16 11:00:00,31.3,31.38,31.29,31.33,89200.0,17.0121,17.0556,17.0067,17.0284,89200.0
2006-06-16 11:10:00,31.33,31.36,31.32,31.33,95400.0,17.0284,17.0447,17.023,17.0284,95400.0
2006-06-16 11:20:00,31.33,31.34,31.22,31.22,83000.0,17.0284,17.0339,16.9687,16.9687,83000.0
2006-06-16 11:30:00,31.22,31.24,31.18,31.23,110300.0,16.9687,16.9795,16.9469,16.9741,110300.0
2006-06-16 11:40:00,31.24,31.25,31.21,31.22,44400.0,16.9795,16.985,16.9632,16.9687,44400.0
2006-06-16 11:50:00,31.22,31.23,31.17,31.18,48200.0,16.9687,16.9741,16.9415,16.9469,48200.0
2006-06-16 12:00:00,31.18,31.22,31.17,31.2,56500.0,16.9469,16.9687,16.9415,16.9578,56500.0
2006-06-16 12:10:00,31.2,31.21,31.13,31.16,59200.0,16.9578,16.9632,16.9197,16.936,59200.0
2006-06-16 12:20:00,31.14,31.16,31.1,31.12,52800.0,16.9252,16.936,16.9034,16.9143,52800.0
2006-06-16 12:30:00,31.12,31.12,31.04,31.06,62600.0,16.9143,16.9143,16.8708,16.8817,62600.0
2006-06-16 12:40:00,31.06,31.09,31.0,31.0,79900.0,16.8817,16.898,16.8491,16.8491,79900.0
2006-06-16 12:50:00,31.0,31.05,31.0,31.04,74500.0,16.8491,16.8763,16.8491,16.8708,74500.0
2006-06-16 13:00:00,31.05,31.08,31.02,31.08,43800.0,16.8763,16.8926,16.86,16.8926,43800.0
2006-06-16 13:10:00,31.08,31.09,31.07,31.07,41100.0,16.8926,16.898,16.8871,16.8871,41100.0
2006-06-16 13:20:00,31.08,31.12,31.05,31.12,101200.0,16.8926,16.9143,16.8763,16.9143,101200.0
2006-06-16 13:30:00,31.12,31.12,31.09,31.1,62600.0,16.9143,16.9143,16.898,16.9034,62600.0
2006-06-16 13:40:00,31.1,31.14,31.09,31.13,93500.0,16.9034,16.9252,16.898,16.9197,93500.0
2006-06-16 13:50:00,31.12,31.18,31.12,31.18,195200.0,16.9143,16.9469,16.9143,16.9469,195200.0
2006-06-16 14:00:00,31.18,31.19,31.17,31.17,68500.0,16.9469,16.9523,16.9415,16.9415,68500.0
2006-06-16 14:10:00,31.17,31.22,31.15,31.2,143500.0,16.9415,16.9687,16.9306,16.9578,143500.0
2006-06-16 14:20:00,31.2,31.21,31.16,31.18,122900.0,16.9578,16.9632,16.936,16.9469,122900.0
2006-06-16 14:30:00,31.18,31.24,31.17,31.23,118500.0,16.9469,16.9795,16.9415,16.9741,118500.0
2006-06-16 14:40:00,31.23,31.24,31.2,31.24,101400.0,16.9741,16.9795,16.9578,16.9795,101400.0
2006-06-16 14:50:00,31.24,31.24,31.22,31.23,47600.0,16.9795,16.9795,16.9687,16.9741,47600.0
2006-06-16 15:00:00,31.23,31.3,31.22,31.28,129000.0,16.9741,17.0121,16.9687,17.0013,129000.0
2006-06-16 15:10:00,31.29,31.31,31.26,31.3,149800.0,17.0067,17.0176,16.9904,17.0121,149800.0
2006-06-16 15:20:00,31.3,31.32,31.29,31.31,105600.0,17.0121,17.023,17.0067,17.0176,105600.0
2006-06-16 15:30:00,31.3,31.34,31.29,31.32,187400.0,17.0121,17.0339,17.0067,17.023,187400.0
2006-06-16 15:40:00,31.32,31.36,31.29,31.3,284500.0,17.023,17.0447,17.0067,17.0121,284500.0
2006-06-16 15:50:00,31.31,31.32,31.25,31.26,301400.0,17.0176,17.023,16.985,16.9904,301400.0
2006-06-19 09:30:00,31.33,31.45,31.33,31.43,204000.0,17.0284,17.0937,17.0284,17.0828,204000.0
2006-06-19 09:40:00,31.43,31.48,31.4,31.48,81200.0,17.0828,17.11,17.0665,17.11,81200.0
2006-06-19 09:50:00,31.48,31.49,31.37,31.42,82600.0,17.11,17.1154,17.0502,17.0774,82600.0
2006-06-19 10:00:00,31.42,31.44,31.35,31.41,87200.0,17.0774,17.0882,17.0393,17.0719,87200.0
2006-06-19 10:10:00,31.42,31.45,31.36,31.39,72400.0,17.0774,17.0937,17.0447,17.0611,72400.0
2006-06-19 10:20:00,31.39,31.4,31.29,31.39,46800.0,17.0611,17.0665,17.0067,17.0611,46800.0
2006-06-19 10:30:00,31.39,31.43,31.28,31.28,84200.0,17.0611,17.0828,17.0013,17.0013,84200.0
2006-06-19 10:40:00,31.29,31.35,31.28,31.35,65000.0,17.0067,17.0393,17.0013,17.0393,65000.0
2006-06-19 10:50:00,31.35,31.39,31.33,31.39,80500.0,17.0393,17.0611,17.0284,17.0611,80500.0
2006-06-19 11:00:00,31.39,31.46,31.39,31.45,129300.0,17.0611,17.0991,17.0611,17.0937,129300.0
2006-06-19 11:10:00,31.45,31.49,31.43,31.48,69200.0,17.0937,17.1154,17.0828,17.11,69200.0
2006-06-19 11:20:00,31.49,31.49,31.43,31.46,41900.0,17.1154,17.1154,17.0828,17.0991,41900.0
2006-06-19 11:30:00,31.44,31.47,31.41,31.42,37300.0,17.0882,17.1045,17.0719,17.0774,37300.0
2006-06-19 11:40:00,31.42,31.53,31.42,31.51,117600.0,17.0774,17.1371,17.0774,17.1263,117600.0
2006-06-19 11:50:00,31.51,31.51,31.44,31.5,38300.0,17.1263,17.1263,17.0882,17.1208,38300.0
2006-06-19 12:00:00,31.48,31.51,31.46,31.46,34700.0,17.11,17.1263,17.0991,17.0991,34700.0
2006-06-19 12:10:00,31.47,31.48,31.43,31.43,48100.0,17.1045,17.11,17.0828,17.0828,48100.0
2006-06-19 12:20:00,31.43,31.47,31.42,31.46,67700.0,17.0828,17.1045,17.0774,17.0991,67700.0
2006-06-19 12:30:00,31.46,31.47,31.39,31.41,52100.0,17.0991,17.1045,17.0611,17.0719,52100.0
2006-06-19 12:40:00,31.41,31.41,31.39,31.4,25500.0,17.0719,17.0719,17.0611,17.0665,25500.0
2006-06-19 12:50:00,31.39,31.41,31.34,31.34,37400.0,17.0611,17.0719,17.0339,17.0339,37400.0
2006-06-19 13:00:00,31.34,31.35,31.31,31.33,71800.0,17.0339,17.0393,17.0176,17.0284,71800.0
2006-06-19 13:10:00,31.32,31.32,31.25,31.27,137500.0,17.023,17.023,16.985,16.9958,137500.0
2006-06-19 13:20:00,31.28,31.32,31.23,31.28,173700.0,17.0013,17.023,16.9741,17.0013,173700.0
2006-06-19 13:30:00,31.28,31.3,31.21,31.22,66100.0,17.0013,17.0121,16.9632,16.9687,66100.0
2006-06-19 13:40:00,31.22,31.24,31.18,31.22,206500.0,16.9687,16.9795,16.9469,16.9687,206500.0
2006-06-19 13:50:00,31.22,31.25,31.19,31.23,113100.0,16.9687,16.985,16.9523,16.9741,113100.0
2006-06-19 14:00:00,31.23,31.25,31.2,31.22,72600.0,16.9741,16.985,16.9578,16.9687,72600.0
2006-06-19 14:10:00,31.2,31.23,31.19,31.21,69300.0,16.9578,16.9741,16.9523,16.9632,69300.0
2006-06-19 14:20:00,31.21,31.22,31.16,31.22,99200.0,16.9632,16.9687,16.936,16.9687,99200.0
2006-06-19 14:30:00,31.21,31.27,31.2,31.26,113900.0,16.9632,16.9958,16.9578,16.9904,113900.0
2006-06-19 14:40:00,31.25,31.27,31.16,31.18,109800.0,16.985,16.9958,16.936,16.9469,109800.0
2006-06-19 14:50:00,31.17,31.23,31.15,31.19,103000.0,16.9415,16.9741,16.9306,16.9523,103000.0
2006-06-19 15:00:00,31.19,31.28,31.18,31.27,111500.0,16.9523,17.0013,16.9469,16.9958,111500.0
2006-06-19 15:10:00,31.26,31.29,31.25,31.28,100000.0,16.9904,17.0067,16.985,17.0013,100000.0
2006-06-19 15:20:00,31.27,31.3,31.21,31.28,151600.0,16.9958,17.0121,16.9632,17.0013,151600.0
2006-06-19 15:30:00,31.29,31.31,31.25,31.25,101900.0,17.0067,17.0176,16.985,16.985,101900.0
2006-06-19 15:40:00,31.25,31.26,31.2,31.24,203600.0,16.985,16.9904,16.9578,16.9795,203600.0
2006-06-19 15:50:00,31.23,31.28,31.22,31.22,299100.0,16.9741,17.0013,16.9687,16.9687,299100.0
2006-06-20 09:30:00,31.21,31.25,31.18,31.2,122000.0,16.9632,16.985,16.9469,16.9578,122000.0
2006-06-20 09:40:00,31.21,31.32,31.2,31.24,256600.0,16.9632,17.023,16.9578,16.9795,256600.0
2006-06-20 09:50:00,31.25,31.25,31.12,31.16,144900.0,16.985,16.985,16.9143,16.936,144900.0
2006-06-20 10:00:00,31.16,31.19,31.12,31.19,94700.0,16.936,16.9523,16.9143,16.9523,94700.0
2006-06-20 10:10:00,31.18,31.31,31.18,31.27,127300.0,16.9469,17.0176,16.9469,16.9958,127300.0
2006-06-20 10:20:00,31.27,31.3,31.2,31.23,122300.0,16.9958,17.0121,16.9578,16.9741,122300.0
2006-06-20 10:30:00,31.23,31.3,31.22,31.25,91000.0,16.9741,17.0121,16.9687,16.985,91000.0
2006-06-20 10:40:00,31.23,31.26,31.19,31.21,91200.0,16.9741,16.9904,16.9523,16.9632,91200.0
2006-06-20 10:50:00,31.21,31.22,31.15,31.16,51800.0,16.9632,16.9687,16.9306,16.936,51800.0
2006-06-20 11:00:00,31.17,31.23,31.15,31.21,98400.0,16.9415,16.9741,16.9306,16.9632,98400.0
2006-06-20 11:10:00,31.2,31.21,31.14,31.15,288700.0,16.9578,16.9632,16.9252,16.9306,288700.0
2006-06-20 11:20:00,31.14,31.21,31.12,31.21,73900.0,16.9252,16.9632,16.9143,16.9632,73900.0
2006-06-20 11:30:00,31.21,31.24,31.19,31.2,98500.0,16.9632,16.9795,16.9523,16.9578,98500.0
2006-06-20 11:40:00,31.2,31.2,31.12,31.14,198900.0,16.9578,16.9578,16.9143,16.9252,198900.0
2006-06-20 11:50:00,31.15,31.17,31.14,31.14,132000.0,16.9306,16.9415,16.9252,16.9252,132000.0
2006-06-20 12:00:00,31.15,31.16,31.12,31.14,89400.0,16.9306,16.936,16.9143,16.9252,89400.0
2006-06-20 12:10:00,31.14,31.15,31.11,31.12,105100.0,16.9252,16.9306,16.9089,16.9143,105100.0
2006-06-20 12:20:00,31.13,31.16,31.13,31.14,61700.0,16.9197,16.936,16.9197,16.9252,61700.0
2006-06-20 12:30:00,31.14,31.15,31.12,31.13,54300.0,16.9252,16.9306,16.9143,16.9197,54300.0
2006-06-20 12:40:00,31.13,31.15,31.12,31.15,84900.0,16.9197,16.9306,16.9143,16.9306,84900.0
2006-06-20 12:50:00,31.15,31.16,31.09,31.11,275200.0,16.9306,16.936,16.898,16.9089,275200.0
2006-06-20 13:00:00,31.11,31.13,31.11,31.12,37100.0,16.9089,16.9197,16.9089,16.9143,37100.0
2006-06-20 13:10:00,31.12,31.16,31.12,31.15,33100.0,16.9143,16.936,16.9143,16.9306,33100.0
2006-06-20 13:20:00,31.16,31.16,31.14,31.15,25500.0,16.936,16.936,16.9252,16.9306,25500.0
2006-06-20 13:30:00,31.15,31.15,31.11,31.13,115500.0,16.9306,16.9306,16.9089,16.9197,115500.0
2006-06-20 13:40:00,31.13,31.15,31.11,31.14,91900.0,16.9197,16.9306,16.9089,16.9252,91900.0
2006-06-20 13:50:00,31.13,31.15,31.11,31.12,65900.0,16.9197,16.9306,16.9089,16.9143,65900.0
2006-06-20 14:00:00,31.11,31.14,31.11,31.14,63400.0,16.9089,16.9252,16.9089,16.9252,63400.0
2006-06-20 14:10:00,31.14,31.16,31.12,31.14,85900.0,16.9252,16.936,16.9143,16.9252,85900.0
2006-06-20 14:20:00,31.15,31.15,31.08,31.12,60500.0,16.9306,16.9306,16.8926,16.9143,60500.0
2006-06-20 14:30:00,31.13,31.21,31.1,31.2,85200.0,16.9197,16.9632,16.9034,16.9578,85200.0
2006-06-20 14:40:00,31.2,31.21,31.16,31.19,59400.0,16.9578,16.9632,16.936,16.9523,59400.0
2006-06-20 14:50:00,31.19,31.23,31.18,31.2,91800.0,16.9523,16.9741,16.9469,16.9578,91800.0
2006-06-20 15:00:00,31.21,31.21,31.15,31.17,69700.0,16.9632,16.9632,16.9306,16.9415,69700.0
2006-06-20 15:10:00,31.18,31.2,31.15,31.18,74200.0,16.9469,16.9578,16.9306,16.9469,74200.0
2006-06-20 15:20:00,31.17,31.19,31.16,31.16,82900.0,16.9415,16.9523,16.936,16.936,82900.0
2006-06-20 15:30:00,31.16,31.16,31.11,31.13,169600.0,16.936,16.936,16.9089,16.9197,169600.0
2006-06-20 15:40:00,31.13,31.19,31.13,31.16,173300.0,16.9197,16.9523,16.9197,16.936,173300.0
2006-06-20 15:50:00,31.16,31.17,31.1,31.11,338400.0,16.936,16.9415,16.9034,16.9089,338400.0
2006-06-21 09:30:00,31.18,31.28,31.17,31.22,133500.0,16.9469,17.0013,16.9415,16.9687,133500.0
2006-06-21 09:40:00,31.21,31.36,31.21,31.33,176400.0,16.9632,17.0447,16.9632,17.0284,176400.0
2006-06-21 09:50:00,31.33,31.33,31.2,31.22,119000.0,17.0284,17.0284,16.9578,16.9687,119000.0
2006-06-21 10:00:00,31.23,31.29,31.2,31.2,80400.0,16.9741,17.0067,16.9578,16.9578,80400.0
2006-06-21 10:10:00,31.21,31.25,31.18,31.19,74400.0,16.9632,16.985,16.9469,16.9523,74400.0
2006-06-21 10:20:00,31.18,31.2,31.12,31.15,120500.0,16.9469,16.9578,16.9143,16.9306,120500.0
2006-06-21 10:30:00,31.16,31.18,31.13,31.14,147500.0,16.936,16.9469,16.9197,16.9252,147500.0
2006-06-21 10:40:00,31.14,31.16,31.13,31.14,133100.0,16.9252,16.936,16.9197,16.9252,133100.0
2006-06-21 10:50:00,31.14,31.15,31.07,31.09,724900.0,16.9252,16.9306,16.8871,16.898,724900.0
2006-06-21 11:00:00,31.09,31.15,31.09,31.13,122500.0,16.898,16.9306,16.898,16.9197,122500.0
2006-06-21 11:10:00,31.14,31.15,31.13,31.15,73100.0,16.9252,16.9306,16.9197,16.9306,73100.0
2006-06-21 11:20:00,31.14,31.16,31.12,31.15,87300.0,16.9252,16.936,16.9143,16.9306,87300.0
2006-06-21 11:30:00,31.16,31.16,31.11,31.12,191800.0,16.936,16.936,16.9089,16.9143,191800.0
2006-06-21 11:40:00,31.12,31.16,31.1,31.15,103700.0,16.9143,16.936,16.9034,16.9306,103700.0
2006-06-21 11:50:00,31.15,31.17,31.14,31.17,69500.0,16.9306,16.9415,16.9252,16.9415,69500.0
2006-06-21 12:00:00,31.17,31.26,31.17,31.24,133700.0,16.9415,16.9904,16.9415,16.9795,133700.0
2006-06-21 12:10:00,31.24,31.28,31.23,31.24,121000.0,16.9795,17.0013,16.9741,16.9795,121000.0
2006-06-21 12:20:00,31.24,31.3,31.22,31.26,82900.0,16.9795,17.0121,16.9687,16.9904,82900.0
2006-06-21 12:30:00,31.26,31.3,31.26,31.29,59500.0,16.9904,17.0121,16.9904,17.0067,59500.0
2006-06-21 12:40:00,31.29,31.32,31.27,31.28,95300.0,17.0067,17.023,16.9958,17.0013,95300.0
2006-06-21 12:50:00,31.28,31.3,31.27,31.3,36300.0,17.0013,17.0121,16.9958,17.0121,36300.0
2006-06-21 13:00:00,31.29,31.31,31.28,31.29,40200.0,17.0067,17.0176,17.0013,17.0067,40200.0
2006-06-21 13:10:00,31.29,31.3,31.28,31.3,21600.0,17.0067,17.0121,17.0013,17.0121,21600.0
2006-06-21 13:20:00,31.3,31.3,31.25,31.26,54600.0,17.0121,17.0121,16.985,16.9904,54600.0
2006-06-21 13:30:00,31.26,31.31,31.25,31.31,57500.0,16.9904,17.0176,16.985,17.0176,57500.0
2006-06-21 13:40:00,31.3,31.31,31.26,31.27,56000.0,17.0121,17.0176,16.9904,16.9958,56000.0
2006-06-21 13:50:00,31.27,31.37,31.27,31.34,55100.0,16.9958,17.0502,16.9958,17.0339,55100.0
2006-06-21 14:00:00,31.34,31.37,31.32,31.33,42200.0,17.0339,17.0502,17.023,17.0284,42200.0
2006-06-21 14:10:00,31.33,31.35,31.33,31.35,47700.0,17.0284,17.0393,17.0284,17.0393,47700.0
2006-06-21 14:20:00,31.35,31.37,31.34,31.34,76500.0,17.0393,17.0502,17.0339,17.0339,76500.0
2006-06-21 14:30:00,31.34,31.36,31.34,31.36,66100.0,17.0339,17.0447,17.0339,17.0447,66100.0
2006-06-21 14:40:00,31.35,31.39,31.35,31.36,65000.0,17.0393,17.0611,17.0393,17.0447,65000.0
2006-06-21 14:50:00,31.36,31.36,31.31,31.33,72600.0,17.0447,17.0447,17.0176,17.0284,72600.0
2006-06-21 15:00:00,31.33,31.33,31.27,31.28,70900.0,17.0284,17.0284,16.9958,17.0013,70900.0
2006-06-21 15:10:00,31.29,31.29,31.26,31.27,43500.0,17.0067,17.0067,16.9904,16.9958,43500.0
2006-06-21 15:20:00,31.26,31.28,31.26,31.26,46400.0,16.9904,17.0013,16.9904,16.9904,46400.0
2006-06-21 15:30:00,31.26,31.27,31.22,31.24,84400.0,16.9904,16.9958,16.9687,16.9795,84400.0
2006-06-21 15:40:00,31.24,31.25,31.17,31.18,122100.0,16.9795,16.985,16.9415,16.9469,122100.0
2006-06-21 15:50:00,31.18,31.21,31.17,31.2,225300.0,16.9469,16.9632,16.9415,16.9578,225300.0
2006-06-22 09:30:00,31.2,31.22,31.14,31.14,114000.0,16.9578,16.9687,16.9252,16.9252,114000.0
2006-06-22 09:40:00,31.14,31.15,31.11,31.11,87100.0,16.9252,16.9306,16.9089,16.9089,87100.0
2006-06-22 09:50:00,31.12,31.13,31.09,31.13,80500.0,16.9143,16.9197,16.898,16.9197,80500.0
2006-06-22 10:00:00,31.12,31.13,31.05,31.12,97900.0,16.9143,16.9197,16.8763,16.9143,97900.0
2006-06-22 10:10:00,31.11,31.2,31.1,31.16,306200.0,16.9089,16.9578,16.9034,16.936,306200.0
2006-06-22 10:20:00,31.16,31.21,31.15,31.17,61800.0,16.936,16.9632,16.9306,16.9415,61800.0
2006-06-22 10:30:00,31.17,31.18,31.13,31.14,83000.0,16.9415,16.9469,16.9197,16.9252,83000.0
2006-06-22 10:40:00,31.15,31.15,31.12,31.13,73000.0,16.9306,16.9306,16.9143,16.9197,73000.0
2006-06-22 10:50:00,31.13,31.17,31.12,31.15,124500.0,16.9197,16.9415,16.9143,16.9306,124500.0
2006-06-22 11:00:00,31.15,31.17,31.14,31.15,70300.0,16.9306,16.9415,16.9252,16.9306,70300.0
2006-06-22 11:10:00,31.14,31.18,31.14,31.16,80200.0,16.9252,16.9469,16.9252,16.936,80200.0
2006-06-22 11:20:00,31.18,31.18,31.15,31.16,33200.0,16.9469,16.9469,16.9306,16.936,33200.0
2006-06-22 11:30:00,31.16,31.17,31.15,31.16,31400.0,16.936,16.9415,16.9306,16.936,31400.0
2006-06-22 11:40:00,31.16,31.18,31.14,31.17,40200.0,16.936,16.9469,16.9252,16.9415,40200.0
2006-06-22 11:50:00,31.17,31.18,31.15,31.17,38700.0,16.9415,16.9469,16.9306,16.9415,38700.0
2006-06-22 12:00:00,31.17,31.19,31.15,31.16,32500.0,16.9415,16.9523,16.9306,16.936,32500.0
2006-06-22 12:10:00,31.17,31.19,31.16,31.19,30000.0,16.9415,16.9523,16.936,16.9523,30000.0
2006-06-22 12:20:00,31.17,31.17,31.15,31.16,65400.0,16.9415,16.9415,16.9306,16.936,65400.0
2006-06-22 12:30:00,31.15,31.16,31.14,31.16,114300.0,16.9306,16.936,16.9252,16.936,114300.0
2006-06-22 12:40:00,31.15,31.15,31.05,31.05,41600.0,16.9306,16.9306,16.8763,16.8763,41600.0
2006-06-22 12:50:00,31.05,31.12,31.04,31.11,123800.0,16.8763,16.9143,16.8708,16.9089,123800.0
2006-06-22 13:00:00,31.1,31.12,31.1,31.12,24600.0,16.9034,16.9143,16.9034,16.9143,24600.0
2006-06-22 13:10:00,31.11,31.12,31.1,31.1,23300.0,16.9089,16.9143,16.9034,16.9034,23300.0
2006-06-22 13:20:00,31.11,31.11,31.1,31.1,27100.0,16.9089,16.9089,16.9034,16.9034,27100.0
2006-06-22 13:30:00,31.1,31.12,31.08,31.08,64500.0,16.9034,16.9143,16.8926,16.8926,64500.0
2006-06-22 13:40:00,31.07,31.11,31.03,31.05,91000.0,16.8871,16.9089,16.8654,16.8763,91000.0
2006-06-22 13:50:00,31.06,31.08,31.04,31.06,63200.0,16.8817,16.8926,16.8708,16.8817,63200.0
2006-06-22 14:00:00,31.06,31.08,31.04,31.05,90200.0,16.8817,16.8926,16.8708,16.8763,90200.0
2006-06-22 14:10:00,31.06,31.1,31.06,31.09,118300.0,16.8817,16.9034,16.8817,16.898,118300.0
2006-06-22 14:20:00,31.09,31.14,31.09,31.13,32900.0,16.898,16.9252,16.898,16.9197,32900.0
2006-06-22 14:30:00,31.14,31.14,31.1,31.11,40500.0,16.9252,16.9252,16.9034,16.9089,40500.0
2006-06-22 14:40:00,31.1,31.12,31.08,31.11,63300.0,16.9034,16.9143,16.8926,16.9089,63300.0
2006-06-22 14:50:00,31.11,31.16,31.06,31.14,84300.0,16.9089,16.936,16.8817,16.9252,84300.0
2006-06-22 15:00:00,31.16,31.18,31.14,31.15,138800.0,16.936,16.9469,16.9252,16.9306,138800.0
2006-06-22 15:10:00,31.16,31.19,31.14,31.14,234800.0,16.936,16.9523,16.9252,16.9252,234800.0
2006-06-22 15:20:00,31.15,31.18,31.14,31.17,573100.0,16.9306,16.9469,16.9252,16.9415,573100.0
2006-06-22 15:30:00,31.16,31.21,31.14,31.16,108400.0,16.936,16.9632,16.9252,16.936,108400.0
2006-06-22 15:40:00,31.16,31.16,31.15,31.15,131400.0,16.936,16.936,16.9306,16.9306,131400.0
2006-06-22 15:50:00,31.16,31.18,31.14,31.15,89000.0,16.936,16.9469,16.9252,16.9306,89000.0
2006-06-23 09:30:00,31.09,31.09,30.97,30.98,355500.0,16.898,16.898,16.8328,16.8382,355500.0
2006-06-23 09:40:00,30.97,31.0,30.95,30.96,222400.0,16.8328,16.8491,16.8219,16.8273,222400.0
2006-06-23 09:50:00,30.95,30.96,30.8,30.83,217900.0,16.8219,16.8273,16.7404,16.7567,217900.0
2006-06-23 10:00:00,30.83,30.93,30.79,30.79,224500.0,16.7567,16.811,16.7349,16.7349,224500.0
2006-06-23 10:10:00,30.79,30.84,30.77,30.81,195500.0,16.7349,16.7621,16.7241,16.7458,195500.0
2006-06-23 10:20:00,30.83,30.9,30.83,30.89,62800.0,16.7567,16.7947,16.7567,16.7893,62800.0
2006-06-23 10:30:00,30.9,30.91,30.85,30.86,93500.0,16.7947,16.8002,16.7676,16.773,93500.0
2006-06-23 10:40:00,30.85,30.86,30.82,30.84,52300.0,16.7676,16.773,16.7512,16.7621,52300.0
2006-06-23 10:50:00,30.85,30.92,30.85,30.92,27800.0,16.7676,16.8056,16.7676,16.8056,27800.0
2006-06-23 11:00:00,30.92,30.93,30.85,30.86,54500.0,16.8056,16.811,16.7676,16.773,54500.0
2006-06-23 11:10:00,30.86,30.9,30.84,30.9,62100.0,16.773,16.7947,16.7621,16.7947,62100.0
2006-06-23 11:20:00,30.9,30.94,30.87,30.88,154300.0,16.7947,16.8165,16.7784,16.7839,154300.0
2006-06-23 11:30:00,30.88,30.88,30.84,30.85,33200.0,16.7839,16.7839,16.7621,16.7676,33200.0
2006-06-23 11:40:00,30.85,30.88,30.84,30.86,25000.0,16.7676,16.7839,16.7621,16.773,25000.0
2006-06-23 11:50:00,30.86,30.88,30.86,30.86,49100.0,16.773,16.7839,16.773,16.773,49100.0
2006-06-23 12:00:00,30.86,30.96,30.86,30.95,74200.0,16.773,16.8273,16.773,16.8219,74200.0
2006-06-23 12:10:00,30.95,31.02,30.95,31.01,131100.0,16.8219,16.86,16.8219,16.8545,131100.0
2006-06-23 12:20:00,31.02,31.14,31.0,31.08,107100.0,16.86,16.9252,16.8491,16.8926,107100.0
2006-06-23 12:30:00,31.07,31.1,31.06,31.08,68400.0,16.8871,16.9034,16.8817,16.8926,68400.0
2006-06-23 12:40:00,31.08,31.09,31.05,31.06,46100.0,16.8926,16.898,16.8763,16.8817,46100.0
2006-06-23 12:50:00,31.06,31.08,31.0,31.03,69500.0,16.8817,16.8926,16.8491,16.8654,69500.0
2006-06-23 13:00:00,31.01,31.05,31.0,31.05,42500.0,16.8545,16.8763,16.8491,16.8763,42500.0
2006-06-23 13:10:00,31.06,31.09,31.04,31.07,91700.0,16.8817,16.898,16.8708,16.8871,91700.0
2006-06-23 13:20:00,31.07,31.09,31.07,31.09,35200.0,16.8871,16.898,16.8871,16.898,35200.0
2006-06-23 13:30:00,31.09,31.12,31.09,31.11,46000.0,16.898,16.9143,16.898,16.9089,46000.0
2006-06-23 13:40:00,31.1,31.13,31.06,31.07,61100.0,16.9034,16.9197,16.8817,16.8871,61100.0
2006-06-23 13:50:00,31.06,31.07,31.03,31.04,46800.0,16.8817,16.8871,16.8654,16.8708,46800.0
2006-06-23 14:00:00,31.04,31.04,30.98,30.99,62300.0,16.8708,16.8708,16.8382,16.8436,62300.0
2006-06-23 14:10:00,31.0,31.02,30.98,31.01,39000.0,16.8491,16.86,16.8382,16.8545,39000.0
2006-06-23 14:20:00,31.01,31.03,31.01,31.02,69900.0,16.8545,16.8654,16.8545,16.86,69900.0
2006-06-23 14:30:00,31.02,31.06,31.01,31.01,60100.0,16.86,16.8817,16.8545,16.8545,60100.0
2006-06-23 14:40:00,31.0,31.01,30.96,30.96,61900.0,16.8491,16.8545,16.8273,16.8273,61900.0
2006-06-23 14:50:00,30.96,30.99,30.87,30.98,38700.0,16.8273,16.8436,16.7784,16.8382,38700.0
2006-06-23 15:00:00,30.97,30.98,30.97,30.97,42200.0,16.8328,16.8382,16.8328,16.8328,42200.0
2006-06-23 15:10:00,30.97,30.98,30.92,30.94,74600.0,16.8328,16.8382,16.8056,16.8165,74600.0
2006-06-23 15:20:00,30.94,31.01,30.93,31.01,98500.0,16.8165,16.8545,16.811,16.8545,98500.0
2006-06-23 15:30:00,31.0,31.05,30.96,31.05,97300.0,16.8491,16.8763,16.8273,16.8763,97300.0
2006-06-23 15:40:00,31.05,31.06,31.01,31.06,142400.0,16.8763,16.8817,16.8545,16.8817,142400.0
2006-06-23 15:50:00,31.07,31.07,30.99,31.01,216300.0,16.8871,16.8871,16.8436,16.8545,216300.0
2006-06-26 09:30:00,31.14,31.17,31.03,31.07,122200.0,16.9252,16.9415,16.8654,16.8871,122200.0
2006-06-26 09:40:00,31.07,31.14,31.07,31.12,145300.0,16.8871,16.9252,16.8871,16.9143,145300.0
2006-06-26 09:50:00,31.13,31.13,31.07,31.11,188700.0,16.9197,16.9197,16.8871,16.9089,188700.0
2006-06-26 10:00:00,31.11,31.11,30.99,30.99,252000.0,16.9089,16.9089,16.8436,16.8436,252000.0
2006-06-26 10:10:00,31.01,31.02,30.96,30.99,120400.0,16.8545,16.86,16.8273,16.8436,120400.0
2006-06-26 10:20:00,30.99,31.03,30.98,31.02,208600.0,16.8436,16.8654,16.8382,16.86,208600.0
2006-06-26 10:30:00,31.01,31.04,31.0,31.03,59300.0,16.8545,16.8708,16.8491,16.8654,59300.0
2006-06-26 10:40:00,31.02,31.08,31.02,31.06,60800.0,16.86,16.8926,16.86,16.8817,60800.0
2006-06-26 10:50:00,31.06,31.07,31.05,31.05,52200.0,16.8817,16.8871,16.8763,16.8763,52200.0
2006-06-26 11:00:00,31.06,31.09,31.05,31.09,33700.0,16.8817,16.898,16.8763,16.898,33700.0
2006-06-26 11:10:00,31.1,31.13,31.09,31.11,56900.0,16.9034,16.9197,16.898,16.9089,56900.0
2006-06-26 11:20:00,31.11,31.14,31.11,31.12,50300.0,16.9089,16.9252,16.9089,16.9143,50300.0
2006-06-26 11:30:00,31.13,31.14,31.12,31.14,62800.0,16.9197,16.9252,16.9143,16.9252,62800.0
2006-06-26 11:40:00,31.13,31.15,31.12,31.13,64300.0,16.9197,16.9306,16.9143,16.9197,64300.0
2006-06-26 11:50:00,31.13,31.14,31.11,31.13,82200.0,16.9197,16.9252,16.9089,16.9197,82200.0
2006-06-26 12:00:00,31.13,31.15,31.11,31.11,188000.0,16.9197,16.9306,16.9089,16.9089,188000.0
2006-06-26 12:10:00,31.1,31.12,31.09,31.1,38400.0,16.9034,16.9143,16.898,16.9034,38400.0
2006-06-26 12:20:00,31.11,31.15,31.11,31.14,54800.0,16.9089,16.9306,16.9089,16.9252,54800.0
2006-06-26 12:30:00,31.14,31.16,31.14,31.16,57100.0,16.9252,16.936,16.9252,16.936,57100.0
2006-06-26 12:40:00,31.16,31.17,31.15,31.16,35500.0,16.936,16.9415,16.9306,16.936,35500.0
2006-06-26 12:50:00,31.17,31.18,31.15,31.17,33200.0,16.9415,16.9469,16.9306,16.9415,33200.0
2006-06-26 13:00:00,31.17,31.2,31.16,31.17,44500.0,16.9415,16.9578,16.936,16.9415,44500.0
2006-06-26 13:10:00,31.17,31.17,31.14,31.16,33100.0,16.9415,16.9415,16.9252,16.936,33100.0
2006-06-26 13:20:00,31.15,31.16,31.13,31.14,36600.0,16.9306,16.936,16.9197,16.9252,36600.0
2006-06-26 13:30:00,31.14,31.16,31.13,31.16,33200.0,16.9252,16.936,16.9197,16.936,33200.0
2006-06-26 13:40:00,31.16,31.17,31.14,31.17,30700.0,16.936,16.9415,16.9252,16.9415,30700.0
2006-06-26 13:50:00,31.17,31.17,31.15,31.17,42600.0,16.9415,16.9415,16.9306,16.9415,42600.0
2006-06-26 14:00:00,31.17,31.17,31.14,31.15,152200.0,16.9415,16.9415,16.9252,16.9306,152200.0
2006-06-26 14:10:00,31.15,31.16,31.14,31.15,70800.0,16.9306,16.936,16.9252,16.9306,70800.0
2006-06-26 14:20:00,31.15,31.16,31.13,31.15,54600.0,16.9306,16.936,16.9197,16.9306,54600.0
2006-06-26 14:30:00,31.14,31.17,31.12,31.15,136800.0,16.9252,16.9415,16.9143,16.9306,136800.0
2006-06-26 14:40:00,31.15,31.21,31.15,31.21,68900.0,16.9306,16.9632,16.9306,16.9632,68900.0
2006-06-26 14:50:00,31.21,31.21,31.15,31.15,65100.0,16.9632,16.9632,16.9306,16.9306,65100.0
2006-06-26 15:00:00,31.15,31.17,31.14,31.15,50500.0,16.9306,16.9415,16.9252,16.9306,50500.0
2006-06-26 15:10:00,31.15,31.16,31.12,31.13,188100.0,16.9306,16.936,16.9143,16.9197,188100.0
2006-06-26 15:20:00,31.14,31.14,31.12,31.14,80300.0,16.9252,16.9252,16.9143,16.9252,80300.0
2006-06-26 15:30:00,31.14,31.18,31.13,31.17,125600.0,16.9252,16.9469,16.9197,16.9415,125600.0
2006-06-26 15:40:00,31.17,31.17,31.14,31.15,188400.0,16.9415,16.9415,16.9252,16.9306,188400.0
2006-06-26 15:50:00,31.14,31.19,31.14,31.19,204900.0,16.9252,16.9523,16.9252,16.9523,204900.0
2006-06-27 09:30:00,31.17,31.23,31.15,31.21,85200.0,16.9415,16.9741,16.9306,16.9632,85200.0
2006-06-27 09:40:00,31.21,31.33,31.21,31.28,96100.0,16.9632,17.0284,16.9632,17.0013,96100.0
2006-06-27 09:50:00,31.29,31.31,31.27,31.28,120200.0,17.0067,17.0176,16.9958,17.0013,120200.0
2006-06-27 10:00:00,31.27,31.3,31.16,31.2,222300.0,16.9958,17.0121,16.936,16.9578,222300.0
2006-06-27 10:10:00,31.21,31.22,31.16,31.18,172800.0,16.9632,16.9687,16.936,16.9469,172800.0
2006-06-27 10:20:00,31.2,31.21,31.17,31.18,72100.0,16.9578,16.9632,16.9415,16.9469,72100.0
2006-06-27 10:30:00,31.19,31.21,31.17,31.17,80700.0,16.9523,16.9632,16.9415,16.9415,80700.0
2006-06-27 10:40:00,31.17,31.19,31.15,31.15,68200.0,16.9415,16.9523,16.9306,16.9306,68200.0
2006-06-27 10:50:00,31.15,31.16,31.11,31.13,85400.0,16.9306,16.936,16.9089,16.9197,85400.0
2006-06-27 11:00:00,31.13,31.16,31.12,31.13,167100.0,16.9197,16.936,16.9143,16.9197,167100.0
2006-06-27 11:10:00,31.13,31.14,31.09,31.09,194600.0,16.9197,16.9252,16.898,16.898,194600.0
2006-06-27 11:20:00,31.09,31.11,31.05,31.1,144200.0,16.898,16.9089,16.8763,16.9034,144200.0
2006-06-27 11:30:00,31.1,31.14,31.09,31.12,123000.0,16.9034,16.9252,16.898,16.9143,123000.0
2006-06-27 11:40:00,31.12,31.18,31.12,31.17,60200.0,16.9143,16.9469,16.9143,16.9415,60200.0
2006-06-27 11:50:00,31.16,31.18,31.15,31.17,41800.0,16.936,16.9469,16.9306,16.9415,41800.0
2006-06-27 12:00:00,31.17,31.17,31.12,31.15,83100.0,16.9415,16.9415,16.9143,16.9306,83100.0
2006-06-27 12:10:00,31.16,31.2,31.15,31.15,57300.0,16.936,16.9578,16.9306,16.9306,57300.0
2006-06-27 12:20:00,31.15,31.16,31.14,31.16,16900.0,16.9306,16.936,16.9252,16.936,16900.0
2006-06-27 12:30:00,31.16,31.16,31.11,31.13,73100.0,16.936,16.936,16.9089,16.9197,73100.0
2006-06-27 12:40:00,31.14,31.19,31.13,31.19,57100.0,16.9252,16.9523,16.9197,16.9523,57100.0
2006-06-27 12:50:00,31.19,31.21,31.17,31.18,39500.0,16.9523,16.9632,16.9415,16.9469,39500.0
2006-06-27 13:00:00,31.17,31.17,31.15,31.16,21000.0,16.9415,16.9415,16.9306,16.936,21000.0
2006-06-27 13:10:00,31.17,31.18,31.15,31.15,45400.0,16.9415,16.9469,16.9306,16.9306,45400.0
2006-06-27 13:20:00,31.17,31.18,31.15,31.16,31500.0,16.9415,16.9469,16.9306,16.936,31500.0
2006-06-27 13:30:00,31.16,31.17,31.15,31.15,90800.0,16.936,16.9415,16.9306,16.9306,90800.0
2006-06-27 13:40:00,31.15,31.16,31.12,31.13,27200.0,16.9306,16.936,16.9143,16.9197,27200.0
2006-06-27 13:50:00,31.12,31.13,31.09,31.11,63200.0,16.9143,16.9197,16.898,16.9089,63200.0
2006-06-27 14:00:00,31.11,31.13,31.1,31.12,33900.0,16.9089,16.9197,16.9034,16.9143,33900.0
2006-06-27 14:10:00,31.12,31.16,31.11,31.14,58500.0,16.9143,16.936,16.9089,16.9252,58500.0
2006-06-27 14:20:00,31.14,31.16,31.1,31.11,69900.0,16.9252,16.936,16.9034,16.9089,69900.0
2006-06-27 14:30:00,31.1,31.12,31.09,31.12,45400.0,16.9034,16.9143,16.898,16.9143,45400.0
2006-06-27 14:40:00,31.11,31.11,31.05,31.05,55300.0,16.9089,16.9089,16.8763,16.8763,55300.0
2006-06-27 14:50:00,31.06,31.08,31.03,31.06,85500.0,16.8817,16.8926,16.8654,16.8817,85500.0
2006-06-27 15:00:00,31.07,31.09,31.05,31.08,55900.0,16.8871,16.898,16.8763,16.8926,55900.0
2006-06-27 15:10:00,31.08,31.1,31.04,31.09,60100.0,16.8926,16.9034,16.8708,16.898,60100.0
2006-06-27 15:20:00,31.09,31.1,31.05,31.06,86200.0,16.898,16.9034,16.8763,16.8817,86200.0
2006-06-27 15:30:00,31.06,31.09,31.06,31.06,104000.0,16.8817,16.898,16.8817,16.8817,104000.0
2006-06-27 15:40:00,31.06,31.07,31.0,31.0,120400.0,16.8817,16.8871,16.8491,16.8491,120400.0
2006-06-27 15:50:00,31.01,31.02,31.0,31.02,152000.0,16.8545,16.86,16.8491,16.86,152000.0
2006-06-28 09:30:00,30.8,30.91,30.78,30.86,265400.0,16.9198,16.9802,16.9088,16.9528,265400.0
2006-06-28 09:40:00,30.85,30.86,30.75,30.76,103900.0,16.9473,16.9528,16.8923,16.8978,103900.0
2006-06-28 09:50:00,30.76,30.82,30.73,30.75,108700.0,16.8978,16.9308,16.8813,16.8923,108700.0
2006-06-28 10:00:00,30.76,30.86,30.76,30.82,110100.0,16.8978,16.9528,16.8978,16.9308,110100.0
2006-06-28 10:10:00,30.8,30.83,30.78,30.82,69600.0,16.9198,16.9363,16.9088,16.9308,69600.0
2006-06-28 10:20:00,30.82,30.83,30.75,30.76,99700.0,16.9308,16.9363,16.8923,16.8978,99700.0
2006-06-28 10:30:00,30.76,30.81,30.74,30.79,111100.0,16.8978,16.9253,16.8868,16.9143,111100.0
2006-06-28 10:40:00,30.8,30.82,30.77,30.8,95800.0,16.9198,16.9308,16.9033,16.9198,95800.0
2006-06-28 10:50:00,30.8,30.8,30.75,30.78,94300.0,16.9198,16.9198,16.8923,16.9088,94300.0
2006-06-28 11:00:00,30.78,30.8,30.74,30.77,66100.0,16.9088,16.9198,16.8868,16.9033,66100.0
2006-06-28 11:10:00,30.78,30.78,30.73,30.74,60600.0,16.9088,16.9088,16.8813,16.8868,60600.0
2006-06-28 11:20:00,30.75,30.75,30.67,30.7,66500.0,16.8923,16.8923,16.8484,16.8649,66500.0
2006-06-28 11:30:00,30.7,30.71,30.67,30.68,116000.0,16.8649,16.8704,16.8484,16.8539,116000.0
2006-06-28 11:40:00,30.67,30.68,30.65,30.66,96400.0,16.8484,16.8539,16.8374,16.8429,96400.0
2006-06-28 11:50:00,30.65,30.69,30.65,30.69,82700.0,16.8374,16.8594,16.8374,16.8594,82700.0
2006-06-28 12:00:00,30.68,30.7,30.67,30.7,33700.0,16.8539,16.8649,16.8484,16.8649,33700.0
2006-06-28 12:10:00,30.69,30.78,30.69,30.76,64900.0,16.8594,16.9088,16.8594,16.8978,64900.0
2006-06-28 12:20:00,30.77,30.82,30.75,30.81,65000.0,16.9033,16.9308,16.8923,16.9253,65000.0
2006-06-28 12:30:00,30.81,30.82,30.79,30.79,31700.0,16.9253,16.9308,16.9143,16.9143,31700.0
2006-06-28 12:40:00,30.8,30.81,30.76,30.78,36200.0,16.9198,16.9253,16.8978,16.9088,36200.0
2006-06-28 12:50:00,30.77,30.8,30.75,30.8,131200.0,16.9033,16.9198,16.8923,16.9198,131200.0
2006-06-28 13:00:00,30.8,30.8,30.79,30.8,40800.0,16.9198,16.9198,16.9143,16.9198,40800.0
2006-06-28 13:10:00,30.8,30.83,30.79,30.83,39700.0,16.9198,16.9363,16.9143,16.9363,39700.0
2006-06-28 13:20:00,30.82,30.84,30.82,30.84,39200.0,16.9308,16.9418,16.9308,16.9418,39200.0
2006-06-28 13:30:00,30.83,30.84,30.81,30.83,70100.0,16.9363,16.9418,16.9253,16.9363,70100.0
2006-06-28 13:40:00,30.83,30.85,30.83,30.84,56300.0,16.9363,16.9473,16.9363,16.9418,56300.0
2006-06-28 13:50:00,30.84,30.87,30.82,30.87,60600.0,16.9418,16.9583,16.9308,16.9583,60600.0
2006-06-28 14:00:00,30.86,30.87,30.85,30.86,65000.0,16.9528,16.9583,16.9473,16.9528,65000.0
2006-06-28 14:10:00,30.86,30.9,30.86,30.89,84000.0,16.9528,16.9747,16.9528,16.9692,84000.0
2006-06-28 14:20:00,30.89,30.93,30.87,30.93,67800.0,16.9692,16.9912,16.9583,16.9912,67800.0
2006-06-28 14:30:00,30.93,30.94,30.91,30.91,68300.0,16.9912,16.9967,16.9802,16.9802,68300.0
2006-06-28 14:40:00,30.91,30.92,30.87,30.88,98700.0,16.9802,16.9857,16.9583,16.9637,98700.0
2006-06-28 14:50:00,30.89,30.89,30.83,30.86,93100.0,16.9692,16.9692,16.9363,16.9528,93100.0
2006-06-28 15:00:00,30.85,30.86,30.83,30.86,45400.0,16.9473,16.9528,16.9363,16.9528,45400.0
2006-06-28 15:10:00,30.86,30.86,30.8,30.8,97400.0,16.9528,16.9528,16.9198,16.9198,97400.0
2006-06-28 15:20:00,30.81,30.83,30.8,30.83,79800.0,16.9253,16.9363,16.9198,16.9363,79800.0
2006-06-28 15:30:00,30.82,30.85,30.8,30.8,81200.0,16.9308,16.9473,16.9198,16.9198,81200.0
2006-06-28 15:40:00,30.8,30.81,30.77,30.8,188000.0,16.9198,16.9253,16.9033,16.9198,188000.0
2006-06-28 15:50:00,30.79,30.83,30.78,30.82,329500.0,16.9143,16.9363,16.9088,16.9308,329500.0
2006-06-29 09:30:00,30.82,30.95,30.8,30.81,153900.0,16.9308,17.0022,16.9198,16.9253,153900.0
2006-06-29 09:40:00,30.8,30.82,30.76,30.79,141500.0,16.9198,16.9308,16.8978,16.9143,141500.0
2006-06-29 09:50:00,30.78,30.86,30.75,30.86,91600.0,16.9088,16.9528,16.8923,16.9528,91600.0
2006-06-29 10:00:00,30.85,30.85,30.78,30.82,128600.0,16.9473,16.9473,16.9088,16.9308,128600.0
2006-06-29 10:10:00,30.8,30.82,30.73,30.74,141600.0,16.9198,16.9308,16.8813,16.8868,141600.0
2006-06-29 10:20:00,30.74,30.8,30.73,30.78,118500.0,16.8868,16.9198,16.8813,16.9088,118500.0
2006-06-29 10:30:00,30.78,30.83,30.77,30.81,185400.0,16.9088,16.9363,16.9033,16.9253,185400.0
2006-06-29 10:40:00,30.8,30.84,30.79,30.84,175800.0,16.9198,16.9418,16.9143,16.9418,175800.0
2006-06-29 10:50:00,30.83,30.83,30.79,30.8,140100.0,16.9363,16.9363,16.9143,16.9198,140100.0
2006-06-29 11:00:00,30.8,30.8,30.77,30.77,116500.0,16.9198,16.9198,16.9033,16.9033,116500.0
2006-06-29 11:10:00,30.77,30.78,30.74,30.76,158600.0,16.9033,16.9088,16.8868,16.8978,158600.0
2006-06-29 11:20:00,30.76,30.77,30.73,30.74,62800.0,16.8978,16.9033,16.8813,16.8868,62800.0
2006-06-29 11:30:00,30.74,30.76,30.73,30.74,71100.0,16.8868,16.8978,16.8813,16.8868,71100.0
2006-06-29 11:40:00,30.75,30.75,30.7,30.7,47200.0,16.8923,16.8923,16.8649,16.8649,47200.0
2006-06-29 11:50:00,30.71,30.72,30.68,30.7,86500.0,16.8704,16.8758,16.8539,16.8649,86500.0
2006-06-29 12:00:00,30.7,30.72,30.68,30.69,49700.0,16.8649,16.8758,16.8539,16.8594,49700.0
2006-06-29 12:10:00,30.69,30.7,30.67,30.68,42000.0,16.8594,16.8649,16.8484,16.8539,42000.0
2006-06-29 12:20:00,30.68,30.69,30.65,30.65,41100.0,16.8539,16.8594,16.8374,16.8374,41100.0
2006-06-29 12:30:00,30.64,30.65,30.6,30.61,66000.0,16.8319,16.8374,16.8099,16.8154,66000.0
2006-06-29 12:40:00,30.62,30.62,30.59,30.59,116900.0,16.8209,16.8209,16.8044,16.8044,116900.0
2006-06-29 12:50:00,30.58,30.62,30.58,30.6,72200.0,16.7989,16.8209,16.7989,16.8099,72200.0
2006-06-29 13:00:00,30.6,30.63,30.59,30.62,79900.0,16.8099,16.8264,16.8044,16.8209,79900.0
2006-06-29 13:10:00,30.63,30.67,30.62,30.62,53700.0,16.8264,16.8484,16.8209,16.8209,53700.0
2006-06-29 13:20:00,30.62,30.63,30.59,30.6,57300.0,16.8209,16.8264,16.8044,16.8099,57300.0
2006-06-29 13:30:00,30.6,30.64,30.6,30.62,51500.0,16.8099,16.8319,16.8099,16.8209,51500.0
2006-06-29 13:40:00,30.62,30.72,30.59,30.61,120300.0,16.8209,16.8758,16.8044,16.8154,120300.0
2006-06-29 13:50:00,30.6,30.61,30.59,30.6,131900.0,16.8099,16.8154,16.8044,16.8099,131900.0
2006-06-29 14:00:00,30.61,30.62,30.59,30.6,248300.0,16.8154,16.8209,16.8044,16.8099,248300.0
2006-06-29 14:10:00,30.59,30.85,30.59,30.85,207300.0,16.8044,16.9473,16.8044,16.9473,207300.0
2006-06-29 14:20:00,30.85,30.96,30.84,30.91,386500.0,16.9473,17.0077,16.9418,16.9802,386500.0
2006-06-29 14:30:00,30.91,30.99,30.89,30.95,259500.0,16.9802,17.0242,16.9692,17.0022,259500.0
2006-06-29 14:40:00,30.95,31.04,30.93,31.04,341300.0,17.0022,17.0516,16.9912,17.0516,341300.0
2006-06-29 14:50:00,31.03,31.06,31.02,31.03,328000.0,17.0461,17.0626,17.0407,17.0461,328000.0
2006-06-29 15:00:00,31.03,31.04,30.91,30.92,247600.0,17.0461,17.0516,16.9802,16.9857,247600.0
2006-06-29 15:10:00,30.92,30.96,30.9,30.91,365100.0,16.9857,17.0077,16.9747,16.9802,365100.0
2006-06-29 15:20:00,30.91,30.97,30.89,30.9,167800.0,16.9802,17.0132,16.9692,16.9747,167800.0
2006-06-29 15:30:00,30.89,30.99,30.89,30.96,237600.0,16.9692,17.0242,16.9692,17.0077,237600.0
2006-06-29 15:40:00,30.96,30.99,30.93,30.96,221600.0,17.0077,17.0242,16.9912,17.0077,221600.0
2006-06-29 15:50:00,30.96,30.98,30.95,30.98,329800.0,17.0077,17.0187,17.0022,17.0187,329800.0
2006-06-30 09:30:00,31.04,31.11,30.98,31.1,161000.0,17.0516,17.0901,17.0187,17.0846,161000.0
2006-06-30 09:40:00,31.09,31.18,31.08,31.11,98500.0,17.0791,17.1285,17.0736,17.0901,98500.0
2006-06-30 09:50:00,31.12,31.18,31.11,31.13,88700.0,17.0956,17.1285,17.0901,17.1011,88700.0
2006-06-30 10:00:00,31.12,31.13,31.04,31.07,111200.0,17.0956,17.1011,17.0516,17.0681,111200.0
2006-06-30 10:10:00,31.07,31.1,30.98,30.98,161800.0,17.0681,17.0846,17.0187,17.0187,161800.0
2006-06-30 10:20:00,30.98,31.06,30.98,31.05,107800.0,17.0187,17.0626,17.0187,17.0571,107800.0
2006-06-30 10:30:00,31.05,31.06,30.98,31.06,174500.0,17.0571,17.0626,17.0187,17.0626,174500.0
2006-06-30 10:40:00,31.05,31.06,30.98,30.99,123200.0,17.0571,17.0626,17.0187,17.0242,123200.0
2006-06-30 10:50:00,30.98,31.02,30.98,31.0,108400.0,17.0187,17.0407,17.0187,17.0297,108400.0
2006-06-30 11:00:00,31.0,31.04,31.0,31.02,125100.0,17.0297,17.0516,17.0297,17.0407,125100.0
2006-06-30 11:10:00,31.02,31.03,30.97,31.01,138600.0,17.0407,17.0461,17.0132,17.0352,138600.0
2006-06-30 11:20:00,31.0,31.03,30.98,30.99,96900.0,17.0297,17.0461,17.0187,17.0242,96900.0
2006-06-30 11:30:00,30.99,31.01,30.95,30.95,64900.0,17.0242,17.0352,17.0022,17.0022,64900.0
2006-06-30 11:40:00,30.96,31.0,30.96,30.98,60400.0,17.0077,17.0297,17.0077,17.0187,60400.0
2006-06-30 11:50:00,30.98,31.0,30.96,30.98,33500.0,17.0187,17.0297,17.0077,17.0187,33500.0
2006-06-30 12:00:00,30.98,30.99,30.93,30.95,48400.0,17.0187,17.0242,16.9912,17.0022,48400.0
2006-06-30 12:10:00,30.94,30.96,30.93,30.95,33900.0,16.9967,17.0077,16.9912,17.0022,33900.0
2006-06-30 12:20:00,30.95,30.96,30.93,30.93,34200.0,17.0022,17.0077,16.9912,16.9912,34200.0
2006-06-30 12:30:00,30.92,30.93,30.9,30.91,45200.0,16.9857,16.9912,16.9747,16.9802,45200.0
2006-06-30 12:40:00,30.91,30.93,30.9,30.91,49900.0,16.9802,16.9912,16.9747,16.9802,49900.0
2006-06-30 12:50:00,30.91,30.91,30.86,30.87,33800.0,16.9802,16.9802,16.9528,16.9583,33800.0
2006-06-30 13:00:00,30.87,30.94,30.87,30.94,41300.0,16.9583,16.9967,16.9583,16.9967,41300.0
2006-06-30 13:10:00,30.94,30.94,30.89,30.91,68000.0,16.9967,16.9967,16.9692,16.9802,68000.0
2006-06-30 13:20:00,30.91,30.92,30.89,30.9,60100.0,16.9802,16.9857,16.9692,16.9747,60100.0
2006-06-30 13:30:00,30.9,30.93,30.9,30.92,63000.0,16.9747,16.9912,16.9747,16.9857,63000.0
2006-06-30 13:40:00,30.92,30.92,30.88,30.91,97000.0,16.9857,16.9857,16.9637,16.9802,97000.0
2006-06-30 13:50:00,30.91,30.92,30.84,30.84,93500.0,16.9802,16.9857,16.9418,16.9418,93500.0
2006-06-30 14:00:00,30.84,30.9,30.82,30.89,78100.0,16.9418,16.9747,16.9308,16.9692,78100.0
2006-06-30 14:10:00,30.89,30.92,30.88,30.91,75100.0,16.9692,16.9857,16.9637,16.9802,75100.0
2006-06-30 14:20:00,30.91,30.92,30.89,30.91,66800.0,16.9802,16.9857,16.9692,16.9802,66800.0
2006-06-30 14:30:00,30.9,30.94,30.9,30.91,73700.0,16.9747,16.9967,16.9747,16.9802,73700.0
2006-06-30 14:40:00,30.92,30.96,30.91,30.95,76500.0,16.9857,17.0077,16.9802,17.0022,76500.0
2006-06-30 14:50:00,30.95,30.97,30.94,30.95,67400.0,17.0022,17.0132,16.9967,17.0022,67400.0
2006-06-30 15:00:00,30.95,30.95,30.92,30.93,56900.0,17.0022,17.0022,16.9857,16.9912,56900.0
2006-06-30 15:10:00,30.92,30.96,30.88,30.95,92000.0,16.9857,17.0077,16.9637,17.0022,92000.0
2006-06-30 15:20:00,30.94,30.96,30.93,30.94,104600.0,16.9967,17.0077,16.9912,16.9967,104600.0
2006-06-30 15:30:00,30.93,30.96,30.92,30.92,115600.0,16.9912,17.0077,16.9857,16.9857,115600.0
2006-06-30 15:40:00,30.92,30.93,30.76,30.86,405600.0,16.9857,16.9912,16.8978,16.9528,405600.0
2006-06-30 15:50:00,30.77,30.93,30.76,30.91,383600.0,16.9033,16.9912,16.8978,16.9802,383600.0
2006-07-03 09:30:00,31.19,31.19,31.01,31.06,150500.0,17.134,17.134,17.0352,17.0626,150500.0
2006-07-03 09:40:00,31.06,31.17,31.06,31.12,73800.0,17.0626,17.1231,17.0626,17.0956,73800.0
2006-07-03 09:50:00,31.12,31.12,31.01,31.02,75100.0,17.0956,17.0956,17.0352,17.0407,75100.0
2006-07-03 10:00:00,31.03,31.1,31.0,31.1,54900.0,17.0461,17.0846,17.0297,17.0846,54900.0
2006-07-03 10:10:00,31.1,31.1,31.05,31.06,43700.0,17.0846,17.0846,17.0571,17.0626,43700.0
2006-07-03 10:20:00,31.05,31.09,31.04,31.09,70600.0,17.0571,17.0791,17.0516,17.0791,70600.0
2006-07-03 10:30:00,31.08,31.11,31.08,31.1,142800.0,17.0736,17.0901,17.0736,17.0846,142800.0
2006-07-03 10:40:00,31.1,31.1,31.08,31.1,34700.0,17.0846,17.0846,17.0736,17.0846,34700.0
2006-07-03 10:50:00,31.1,31.1,31.07,31.07,59700.0,17.0846,17.0846,17.0681,17.0681,59700.0
2006-07-03 11:00:00,31.07,31.1,31.07,31.08,49500.0,17.0681,17.0846,17.0681,17.0736,49500.0
2006-07-03 11:10:00,31.07,31.12,31.07,31.11,97400.0,17.0681,17.0956,17.0681,17.0901,97400.0
2006-07-03 11:20:00,31.1,31.11,31.08,31.1,56700.0,17.0846,17.0901,17.0736,17.0846,56700.0
2006-07-03 11:30:00,31.1,31.11,31.08,31.11,112300.0,17.0846,17.0901,17.0736,17.0901,112300.0
2006-07-03 11:40:00,31.11,31.14,31.11,31.11,101300.0,17.0901,17.1066,17.0901,17.0901,101300.0
2006-07-03 11:50:00,31.11,31.13,31.11,31.11,65800.0,17.0901,17.1011,17.0901,17.0901,65800.0
2006-07-03 12:00:00,31.12,31.15,31.01,31.12,90800.0,17.0956,17.1121,17.0352,17.0956,90800.0
2006-07-03 12:10:00,31.11,31.16,31.11,31.15,77800.0,17.0901,17.1176,17.0901,17.1121,77800.0
2006-07-03 12:20:00,31.15,31.16,31.1,31.1,114300.0,17.1121,17.1176,17.0846,17.0846,114300.0
2006-07-03 12:30:00,31.1,31.15,31.09,31.15,86500.0,17.0846,17.1121,17.0791,17.1121,86500.0
2006-07-03 12:40:00,31.15,31.17,31.14,31.15,156300.0,17.1121,17.1231,17.1066,17.1121,156300.0
2006-07-03 12:50:00,31.15,31.16,31.14,31.15,204800.0,17.1121,17.1176,17.1066,17.1121,204800.0
2006-07-03 13:00:00,31.15,31.15,31.14,31.14,40200.0,17.1121,17.1121,17.1066,17.1066,40200.0
2006-07-03 13:10:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 13:20:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 13:30:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 13:40:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 13:50:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 14:00:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 14:10:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 14:20:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 14:30:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 14:40:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 14:50:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 15:00:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 15:10:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 15:20:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 15:30:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 15:40:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 15:50:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-05 09:30:00,31.15,31.15,30.83,30.88,212200.0,17.1121,17.1121,16.9363,16.9637,212200.0
2006-07-05 09:40:00,30.86,30.91,30.83,30.86,94700.0,16.9528,16.9802,16.9363,16.9528,94700.0
2006-07-05 09:50:00,30.86,30.91,30.85,30.91,115800.0,16.9528,16.9802,16.9473,16.9802,115800.0
2006-07-05 10:00:00,30.9,30.91,30.85,30.85,170400.0,16.9747,16.9802,16.9473,16.9473,170400.0
2006-07-05 10:10:00,30.84,30.86,30.81,30.81,169800.0,16.9418,16.9528,16.9253,16.9253,169800.0
2006-07-05 10:20:00,30.81,30.9,30.78,30.9,126300.0,16.9253,16.9747,16.9088,16.9747,126300.0
2006-07-05 10:30:00,30.89,30.93,30.89,30.91,106600.0,16.9692,16.9912,16.9692,16.9802,106600.0
2006-07-05 10:40:00,30.91,30.93,30.88,30.91,129200.0,16.9802,16.9912,16.9637,16.9802,129200.0
2006-07-05 10:50:00,30.91,30.91,30.87,30.91,94700.0,16.9802,16.9802,16.9583,16.9802,94700.0
2006-07-05 11:00:00,30.9,30.92,30.88,30.92,63100.0,16.9747,16.9857,16.9637,16.9857,63100.0
2006-07-05 11:10:00,30.92,30.93,30.89,30.92,54600.0,16.9857,16.9912,16.9692,16.9857,54600.0
2006-07-05 11:20:00,30.92,31.0,30.91,30.98,206500.0,16.9857,17.0297,16.9802,17.0187,206500.0
2006-07-05 11:30:00,30.97,31.03,30.97,31.02,101100.0,17.0132,17.0461,17.0132,17.0407,101100.0
2006-07-05 11:40:00,31.02,31.04,30.99,31.02,88000.0,17.0407,17.0516,17.0242,17.0407,88000.0
2006-07-05 11:50:00,31.02,31.09,31.02,31.08,92900.0,17.0407,17.0791,17.0407,17.0736,92900.0
2006-07-05 12:00:00,31.08,31.09,31.06,31.08,56200.0,17.0736,17.0791,17.0626,17.0736,56200.0
2006-07-05 12:10:00,31.08,31.09,31.03,31.04,66500.0,17.0736,17.0791,17.0461,17.0516,66500.0
2006-07-05 12:20:00,31.04,31.08,31.04,31.08,98400.0,17.0516,17.0736,17.0516,17.0736,98400.0
2006-07-05 12:30:00,31.07,31.09,31.06,31.08,107500.0,17.0681,17.0791,17.0626,17.0736,107500.0
2006-07-05 12:40:00,31.06,31.09,31.06,31.08,50000.0,17.0626,17.0791,17.0626,17.0736,50000.0
2006-07-05 12:50:00,31.07,31.11,31.07,31.09,91200.0,17.0681,17.0901,17.0681,17.0791,91200.0
2006-07-05 13:00:00,31.09,31.13,31.09,31.1,64100.0,17.0791,17.1011,17.0791,17.0846,64100.0
2006-07-05 13:10:00,31.09,31.14,31.09,31.13,87800.0,17.0791,17.1066,17.0791,17.1011,87800.0
2006-07-05 13:20:00,31.12,31.13,31.07,31.07,67300.0,17.0956,17.1011,17.0681,17.0681,67300.0
2006-07-05 13:30:00,31.07,31.07,31.05,31.06,82200.0,17.0681,17.0681,17.0571,17.0626,82200.0
2006-07-05 13:40:00,31.05,31.06,31.01,31.02,57200.0,17.0571,17.0626,17.0352,17.0407,57200.0
2006-07-05 13:50:00,31.01,31.03,30.99,30.99,54400.0,17.0352,17.0461,17.0242,17.0242,54400.0
2006-07-05 14:00:00,31.0,31.01,30.99,31.01,46100.0,17.0297,17.0352,17.0242,17.0352,46100.0
2006-07-05 14:10:00,31.0,31.01,30.98,30.99,40200.0,17.0297,17.0352,17.0187,17.0242,40200.0
2006-07-05 14:20:00,30.99,31.0,30.99,30.99,37800.0,17.0242,17.0297,17.0242,17.0242,37800.0
2006-07-05 14:30:00,30.99,31.07,30.99,31.03,132800.0,17.0242,17.0681,17.0242,17.0461,132800.0
2006-07-05 14:40:00,31.02,31.05,31.02,31.02,80900.0,17.0407,17.0571,17.0407,17.0407,80900.0
2006-07-05 14:50:00,31.03,31.03,31.0,31.02,55100.0,17.0461,17.0461,17.0297,17.0407,55100.0
2006-07-05 15:00:00,31.01,31.03,30.98,30.98,97600.0,17.0352,17.0461,17.0187,17.0187,97600.0
2006-07-05 15:10:00,30.98,31.01,30.98,30.99,123400.0,17.0187,17.0352,17.0187,17.0242,123400.0
2006-07-05 15:20:00,30.98,30.99,30.95,30.97,107000.0,17.0187,17.0242,17.0022,17.0132,107000.0
2006-07-05 15:30:00,30.96,30.98,30.92,30.98,181500.0,17.0077,17.0187,16.9857,17.0187,181500.0
2006-07-05 15:40:00,30.98,31.05,30.95,31.04,164200.0,17.0187,17.0571,17.0022,17.0516,164200.0
2006-07-05 15:50:00,31.04,31.05,30.99,30.99,146900.0,17.0516,17.0571,17.0242,17.0242,146900.0
2006-07-06 09:30:00,31.13,31.16,31.08,31.15,142400.0,17.1011,17.1176,17.0736,17.1121,142400.0
2006-07-06 09:40:00,31.16,31.19,31.01,31.08,92800.0,17.1176,17.134,17.0352,17.0736,92800.0
2006-07-06 09:50:00,31.08,31.13,31.06,31.13,92800.0,17.0736,17.1011,17.0626,17.1011,92800.0
2006-07-06 10:00:00,31.13,31.15,31.09,31.14,64800.0,17.1011,17.1121,17.0791,17.1066,64800.0
2006-07-06 10:10:00,31.13,31.18,31.1,31.18,138900.0,17.1011,17.1285,17.0846,17.1285,138900.0
2006-07-06 10:20:00,31.17,31.18,31.14,31.17,100900.0,17.1231,17.1285,17.1066,17.1231,100900.0
2006-07-06 10:30:00,31.15,31.16,31.14,31.16,92200.0,17.1121,17.1176,17.1066,17.1176,92200.0
2006-07-06 10:40:00,31.15,31.16,31.1,31.11,82700.0,17.1121,17.1176,17.0846,17.0901,82700.0
2006-07-06 10:50:00,31.09,31.13,31.07,31.11,76900.0,17.0791,17.1011,17.0681,17.0901,76900.0
2006-07-06 11:00:00,31.11,31.12,31.1,31.11,157100.0,17.0901,17.0956,17.0846,17.0901,157100.0
2006-07-06 11:10:00,31.11,31.15,31.11,31.13,131500.0,17.0901,17.1121,17.0901,17.1011,131500.0
2006-07-06 11:20:00,31.13,31.13,31.1,31.11,57100.0,17.1011,17.1011,17.0846,17.0901,57100.0
2006-07-06 11:30:00,31.1,31.11,31.06,31.07,92400.0,17.0846,17.0901,17.0626,17.0681,92400.0
2006-07-06 11:40:00,31.07,31.11,31.07,31.09,61100.0,17.0681,17.0901,17.0681,17.0791,61100.0
2006-07-06 11:50:00,31.08,31.09,31.06,31.08,93500.0,17.0736,17.0791,17.0626,17.0736,93500.0
2006-07-06 12:00:00,31.06,31.08,31.01,31.03,112200.0,17.0626,17.0736,17.0352,17.0461,112200.0
2006-07-06 12:10:00,31.02,31.03,31.0,31.01,49600.0,17.0407,17.0461,17.0297,17.0352,49600.0
2006-07-06 12:20:00,31.01,31.01,30.94,30.99,63800.0,17.0352,17.0352,16.9967,17.0242,63800.0
2006-07-06 12:30:00,30.99,31.04,30.97,31.04,52000.0,17.0242,17.0516,17.0132,17.0516,52000.0
2006-07-06 12:40:00,31.02,31.04,31.01,31.01,14200.0,17.0407,17.0516,17.0352,17.0352,14200.0
2006-07-06 12:50:00,31.0,31.07,30.95,30.99,64900.0,17.0297,17.0681,17.0022,17.0242,64900.0
2006-07-06 13:00:00,31.0,31.07,30.99,31.07,32500.0,17.0297,17.0681,17.0242,17.0681,32500.0
2006-07-06 13:10:00,31.06,31.06,31.0,31.01,56200.0,17.0626,17.0626,17.0297,17.0352,56200.0
2006-07-06 13:20:00,31.0,31.02,31.0,31.0,20400.0,17.0297,17.0407,17.0297,17.0297,20400.0
2006-07-06 13:30:00,31.0,31.05,30.99,31.05,37200.0,17.0297,17.0571,17.0242,17.0571,37200.0
2006-07-06 13:40:00,31.05,31.1,31.04,31.07,73500.0,17.0571,17.0846,17.0516,17.0681,73500.0
2006-07-06 13:50:00,31.08,31.08,31.03,31.08,42500.0,17.0736,17.0736,17.0461,17.0736,42500.0
2006-07-06 14:00:00,31.08,31.08,31.04,31.06,40900.0,17.0736,17.0736,17.0516,17.0626,40900.0
2006-07-06 14:10:00,31.06,31.07,31.02,31.06,61600.0,17.0626,17.0681,17.0407,17.0626,61600.0
2006-07-06 14:20:00,31.06,31.07,31.03,31.06,40700.0,17.0626,17.0681,17.0461,17.0626,40700.0
2006-07-06 14:30:00,31.07,31.07,31.03,31.05,100000.0,17.0681,17.0681,17.0461,17.0571,100000.0
2006-07-06 14:40:00,31.05,31.1,31.05,31.1,53100.0,17.0571,17.0846,17.0571,17.0846,53100.0
2006-07-06 14:50:00,31.09,31.1,31.08,31.09,40100.0,17.0791,17.0846,17.0736,17.0791,40100.0
2006-07-06 15:00:00,31.08,31.12,31.06,31.1,41100.0,17.0736,17.0956,17.0626,17.0846,41100.0
2006-07-06 15:10:00,31.11,31.14,31.09,31.13,65600.0,17.0901,17.1066,17.0791,17.1011,65600.0
2006-07-06 15:20:00,31.12,31.14,31.08,31.08,67300.0,17.0956,17.1066,17.0736,17.0736,67300.0
2006-07-06 15:30:00,31.08,31.13,31.06,31.12,66600.0,17.0736,17.1011,17.0626,17.0956,66600.0
2006-07-06 15:40:00,31.12,31.14,31.08,31.09,116300.0,17.0956,17.1066,17.0736,17.0791,116300.0
2006-07-06 15:50:00,31.1,31.12,31.09,31.12,117000.0,17.0846,17.0956,17.0791,17.0956,117000.0
2006-07-07 09:30:00,31.13,31.14,31.07,31.13,99400.0,17.1011,17.1066,17.0681,17.1011,99400.0
2006-07-07 09:40:00,31.11,31.21,31.04,31.05,154200.0,17.0901,17.145,17.0516,17.0571,154200.0
2006-07-07 09:50:00,31.04,31.1,31.04,31.09,81700.0,17.0516,17.0846,17.0516,17.0791,81700.0
2006-07-07 10:00:00,31.1,31.11,31.05,31.06,117000.0,17.0846,17.0901,17.0571,17.0626,117000.0
2006-07-07 10:10:00,31.08,31.1,31.06,31.06,75900.0,17.0736,17.0846,17.0626,17.0626,75900.0
2006-07-07 10:20:00,31.07,31.18,31.07,31.13,130000.0,17.0681,17.1285,17.0681,17.1011,130000.0
2006-07-07 10:30:00,31.13,31.15,31.08,31.12,65300.0,17.1011,17.1121,17.0736,17.0956,65300.0
2006-07-07 10:40:00,31.13,31.15,31.12,31.14,74300.0,17.1011,17.1121,17.0956,17.1066,74300.0
2006-07-07 10:50:00,31.14,31.15,31.12,31.13,43500.0,17.1066,17.1121,17.0956,17.1011,43500.0
2006-07-07 11:00:00,31.14,31.15,31.1,31.13,109100.0,17.1066,17.1121,17.0846,17.1011,109100.0
2006-07-07 11:10:00,31.13,31.15,31.12,31.14,94400.0,17.1011,17.1121,17.0956,17.1066,94400.0
2006-07-07 11:20:00,31.14,31.15,31.12,31.13,57800.0,17.1066,17.1121,17.0956,17.1011,57800.0
2006-07-07 11:30:00,31.13,31.18,31.12,31.15,149400.0,17.1011,17.1285,17.0956,17.1121,149400.0
2006-07-07 11:40:00,31.15,31.2,31.14,31.17,171200.0,17.1121,17.1395,17.1066,17.1231,171200.0
2006-07-07 11:50:00,31.17,31.19,31.15,31.15,76700.0,17.1231,17.134,17.1121,17.1121,76700.0
2006-07-07 12:00:00,31.15,31.16,31.12,31.13,83500.0,17.1121,17.1176,17.0956,17.1011,83500.0
2006-07-07 12:10:00,31.14,31.15,31.11,31.15,80800.0,17.1066,17.1121,17.0901,17.1121,80800.0
2006-07-07 12:20:00,31.15,31.18,31.13,31.17,121800.0,17.1121,17.1285,17.1011,17.1231,121800.0
2006-07-07 12:30:00,31.16,31.19,31.15,31.17,76800.0,17.1176,17.134,17.1121,17.1231,76800.0
2006-07-07 12:40:00,31.16,31.17,31.14,31.15,57000.0,17.1176,17.1231,17.1066,17.1121,57000.0
2006-07-07 12:50:00,31.15,31.15,31.11,31.11,52400.0,17.1121,17.1121,17.0901,17.0901,52400.0
2006-07-07 13:00:00,31.11,31.17,31.11,31.13,76200.0,17.0901,17.1231,17.0901,17.1011,76200.0
2006-07-07 13:10:00,31.14,31.14,31.02,31.06,69500.0,17.1066,17.1066,17.0407,17.0626,69500.0
2006-07-07 13:20:00,31.06,31.1,31.06,31.1,79700.0,17.0626,17.0846,17.0626,17.0846,79700.0
2006-07-07 13:30:00,31.1,31.14,31.08,31.12,327500.0,17.0846,17.1066,17.0736,17.0956,327500.0
2006-07-07 13:40:00,31.11,31.15,31.11,31.14,25500.0,17.0901,17.1121,17.0901,17.1066,25500.0
2006-07-07 13:50:00,31.14,31.15,31.11,31.12,26600.0,17.1066,17.1121,17.0901,17.0956,26600.0
2006-07-07 14:00:00,31.12,31.18,31.12,31.14,50100.0,17.0956,17.1285,17.0956,17.1066,50100.0
2006-07-07 14:10:00,31.14,31.17,31.14,31.14,56900.0,17.1066,17.1231,17.1066,17.1066,56900.0
2006-07-07 14:20:00,31.14,31.15,31.13,31.14,28100.0,17.1066,17.1121,17.1011,17.1066,28100.0
2006-07-07 14:30:00,31.14,31.15,31.1,31.1,48200.0,17.1066,17.1121,17.0846,17.0846,48200.0
2006-07-07 14:40:00,31.1,31.11,31.05,31.08,164000.0,17.0846,17.0901,17.0571,17.0736,164000.0
2006-07-07 14:50:00,31.09,31.13,31.08,31.11,127200.0,17.0791,17.1011,17.0736,17.0901,127200.0
2006-07-07 15:00:00,31.11,31.13,31.07,31.08,109000.0,17.0901,17.1011,17.0681,17.0736,109000.0
2006-07-07 15:10:00,31.09,31.1,31.04,31.08,70300.0,17.0791,17.0846,17.0516,17.0736,70300.0
2006-07-07 15:20:00,31.08,31.08,31.03,31.05,61500.0,17.0736,17.0736,17.0461,17.0571,61500.0
2006-07-07 15:30:00,31.05,31.07,30.98,30.98,88000.0,17.0571,17.0681,17.0187,17.0187,88000.0
2006-07-07 15:40:00,30.98,31.03,30.97,31.0,159100.0,17.0187,17.0461,17.0132,17.0297,159100.0
2006-07-07 15:50:00,31.0,31.02,30.98,30.99,169400.0,17.0297,17.0407,17.0187,17.0242,169400.0
2006-07-10 09:30:00,31.15,31.15,31.06,31.1,91600.0,17.1121,17.1121,17.0626,17.0846,91600.0
2006-07-10 09:40:00,31.12,31.13,31.08,31.11,56100.0,17.0956,17.1011,17.0736,17.0901,56100.0
2006-07-10 09:50:00,31.12,31.15,31.11,31.14,36000.0,17.0956,17.1121,17.0901,17.1066,36000.0
2006-07-10 10:00:00,31.13,31.17,31.11,31.16,24600.0,17.1011,17.1231,17.0901,17.1176,24600.0
2006-07-10 10:10:00,31.17,31.18,31.12,31.13,37000.0,17.1231,17.1285,17.0956,17.1011,37000.0
2006-07-10 10:20:00,31.13,31.15,31.12,31.15,24800.0,17.1011,17.1121,17.0956,17.1121,24800.0
2006-07-10 10:30:00,31.15,31.17,31.14,31.17,186200.0,17.1121,17.1231,17.1066,17.1231,186200.0
2006-07-10 10:40:00,31.17,31.19,31.15,31.19,41700.0,17.1231,17.134,17.1121,17.134,41700.0
2006-07-10 10:50:00,31.19,31.21,31.16,31.19,60100.0,17.134,17.145,17.1176,17.134,60100.0
2006-07-10 11:00:00,31.18,31.19,31.16,31.19,73100.0,17.1285,17.134,17.1176,17.134,73100.0
2006-07-10 11:10:00,31.17,31.19,31.14,31.16,32400.0,17.1231,17.134,17.1066,17.1176,32400.0
2006-07-10 11:20:00,31.16,31.18,31.12,31.17,37100.0,17.1176,17.1285,17.0956,17.1231,37100.0
2006-07-10 11:30:00,31.18,31.18,31.13,31.17,266000.0,17.1285,17.1285,17.1011,17.1231,266000.0
2006-07-10 11:40:00,31.16,31.17,31.13,31.13,106400.0,17.1176,17.1231,17.1011,17.1011,106400.0
2006-07-10 11:50:00,31.13,31.17,31.13,31.17,49600.0,17.1011,17.1231,17.1011,17.1231,49600.0
2006-07-10 12:00:00,31.17,31.17,31.13,31.14,55000.0,17.1231,17.1231,17.1011,17.1066,55000.0
2006-07-10 12:10:00,31.14,31.16,31.12,31.16,39400.0,17.1066,17.1176,17.0956,17.1176,39400.0
2006-07-10 12:20:00,31.15,31.17,31.13,31.14,72800.0,17.1121,17.1231,17.1011,17.1066,72800.0
2006-07-10 12:30:00,31.13,31.17,31.13,31.17,60400.0,17.1011,17.1231,17.1011,17.1231,60400.0
2006-07-10 12:40:00,31.16,31.17,31.14,31.15,68400.0,17.1176,17.1231,17.1066,17.1121,68400.0
2006-07-10 12:50:00,31.16,31.17,31.14,31.15,30900.0,17.1176,17.1231,17.1066,17.1121,30900.0
2006-07-10 13:00:00,31.14,31.16,31.11,31.13,59600.0,17.1066,17.1176,17.0901,17.1011,59600.0
2006-07-10 13:10:00,31.12,31.17,31.12,31.16,67500.0,17.0956,17.1231,17.0956,17.1176,67500.0
2006-07-10 13:20:00,31.15,31.18,31.15,31.16,58300.0,17.1121,17.1285,17.1121,17.1176,58300.0
2006-07-10 13:30:00,31.16,31.17,31.13,31.14,90300.0,17.1176,17.1231,17.1011,17.1066,90300.0
2006-07-10 13:40:00,31.14,31.16,31.13,31.15,78000.0,17.1066,17.1176,17.1011,17.1121,78000.0
2006-07-10 13:50:00,31.15,31.16,31.11,31.12,61600.0,17.1121,17.1176,17.0901,17.0956,61600.0
2006-07-10 14:00:00,31.12,31.14,31.1,31.11,49100.0,17.0956,17.1066,17.0846,17.0901,49100.0
2006-07-10 14:10:00,31.1,31.11,31.09,31.09,31400.0,17.0846,17.0901,17.0791,17.0791,31400.0
2006-07-10 14:20:00,31.1,31.12,31.06,31.1,73200.0,17.0846,17.0956,17.0626,17.0846,73200.0
2006-07-10 14:30:00,31.1,31.14,31.09,31.13,64800.0,17.0846,17.1066,17.0791,17.1011,64800.0
2006-07-10 14:40:00,31.14,31.14,31.09,31.11,70600.0,17.1066,17.1066,17.0791,17.0901,70600.0
2006-07-10 14:50:00,31.12,31.12,31.1,31.11,30500.0,17.0956,17.0956,17.0846,17.0901,30500.0
2006-07-10 15:00:00,31.12,31.15,31.11,31.14,53000.0,17.0956,17.1121,17.0901,17.1066,53000.0
2006-07-10 15:10:00,31.15,31.15,31.12,31.14,139600.0,17.1121,17.1121,17.0956,17.1066,139600.0
2006-07-10 15:20:00,31.14,31.16,31.13,31.15,190200.0,17.1066,17.1176,17.1011,17.1121,190200.0
2006-07-10 15:30:00,31.15,31.16,31.13,31.13,56900.0,17.1121,17.1176,17.1011,17.1011,56900.0
2006-07-10 15:40:00,31.13,31.14,31.09,31.1,148900.0,17.1011,17.1066,17.0791,17.0846,148900.0
2006-07-10 15:50:00,31.1,31.15,31.09,31.13,233800.0,17.0846,17.1121,17.0791,17.1011,233800.0
2006-07-11 09:30:00,31.14,31.14,31.03,31.03,108600.0,17.1066,17.1066,17.0461,17.0461,108600.0
2006-07-11 09:40:00,31.04,31.11,31.04,31.1,117500.0,17.0516,17.0901,17.0516,17.0846,117500.0
2006-07-11 09:50:00,31.11,31.11,31.06,31.1,325500.0,17.0901,17.0901,17.0626,17.0846,325500.0
2006-07-11 10:00:00,31.09,31.12,31.08,31.1,160500.0,17.0791,17.0956,17.0736,17.0846,160500.0
2006-07-11 10:10:00,31.09,31.15,31.08,31.14,70900.0,17.0791,17.1121,17.0736,17.1066,70900.0
2006-07-11 10:20:00,31.14,31.16,31.13,31.15,90400.0,17.1066,17.1176,17.1011,17.1121,90400.0
2006-07-11 10:30:00,31.14,31.15,31.05,31.07,101600.0,17.1066,17.1121,17.0571,17.0681,101600.0
2006-07-11 10:40:00,31.09,31.09,31.04,31.04,130100.0,17.0791,17.0791,17.0516,17.0516,130100.0
2006-07-11 10:50:00,31.05,31.05,30.98,31.02,103200.0,17.0571,17.0571,17.0187,17.0407,103200.0
2006-07-11 11:00:00,31.02,31.04,30.99,31.04,77700.0,17.0407,17.0516,17.0242,17.0516,77700.0
2006-07-11 11:10:00,31.05,31.06,31.02,31.02,36500.0,17.0571,17.0626,17.0407,17.0407,36500.0
2006-07-11 11:20:00,31.03,31.05,31.01,31.03,80500.0,17.0461,17.0571,17.0352,17.0461,80500.0
2006-07-11 11:30:00,31.03,31.06,31.03,31.06,89000.0,17.0461,17.0626,17.0461,17.0626,89000.0
2006-07-11 11:40:00,31.06,31.08,31.05,31.07,68800.0,17.0626,17.0736,17.0571,17.0681,68800.0
2006-07-11 11:50:00,31.07,31.08,31.04,31.06,76000.0,17.0681,17.0736,17.0516,17.0626,76000.0
2006-07-11 12:00:00,31.06,31.09,31.05,31.09,56900.0,17.0626,17.0791,17.0571,17.0791,56900.0
2006-07-11 12:10:00,31.09,31.13,31.08,31.13,61200.0,17.0791,17.1011,17.0736,17.1011,61200.0
2006-07-11 12:20:00,31.13,31.15,31.11,31.12,51700.0,17.1011,17.1121,17.0901,17.0956,51700.0
2006-07-11 12:30:00,31.11,31.12,31.11,31.11,25700.0,17.0901,17.0956,17.0901,17.0901,25700.0
2006-07-11 12:40:00,31.12,31.12,31.09,31.1,75100.0,17.0956,17.0956,17.0791,17.0846,75100.0
2006-07-11 12:50:00,31.1,31.1,31.08,31.09,47800.0,17.0846,17.0846,17.0736,17.0791,47800.0
2006-07-11 13:00:00,31.09,31.1,31.08,31.1,37400.0,17.0791,17.0846,17.0736,17.0846,37400.0
2006-07-11 13:10:00,31.09,31.09,31.07,31.07,36100.0,17.0791,17.0791,17.0681,17.0681,36100.0
2006-07-11 13:20:00,31.08,31.08,31.03,31.04,48100.0,17.0736,17.0736,17.0461,17.0516,48100.0
2006-07-11 13:30:00,31.03,31.03,30.98,30.99,107300.0,17.0461,17.0461,17.0187,17.0242,107300.0
2006-07-11 13:40:00,30.98,31.02,30.98,31.02,50200.0,17.0187,17.0407,17.0187,17.0407,50200.0
2006-07-11 13:50:00,31.02,31.08,31.02,31.06,64200.0,17.0407,17.0736,17.0407,17.0626,64200.0
2006-07-11 14:00:00,31.06,31.1,31.03,31.1,50600.0,17.0626,17.0846,17.0461,17.0846,50600.0
2006-07-11 14:10:00,31.1,31.15,31.09,31.13,54600.0,17.0846,17.1121,17.0791,17.1011,54600.0
2006-07-11 14:20:00,31.12,31.16,31.11,31.12,84400.0,17.0956,17.1176,17.0901,17.0956,84400.0
2006-07-11 14:30:00,31.12,31.13,31.1,31.1,35000.0,17.0956,17.1011,17.0846,17.0846,35000.0
2006-07-11 14:40:00,31.1,31.13,31.07,31.11,62000.0,17.0846,17.1011,17.0681,17.0901,62000.0
2006-07-11 14:50:00,31.11,31.13,31.09,31.12,52500.0,17.0901,17.1011,17.0791,17.0956,52500.0
2006-07-11 15:00:00,31.12,31.15,31.1,31.14,63900.0,17.0956,17.1121,17.0846,17.1066,63900.0
2006-07-11 15:10:00,31.15,31.17,31.13,31.15,161000.0,17.1121,17.1231,17.1011,17.1121,161000.0
2006-07-11 15:20:00,31.14,31.18,31.12,31.14,262500.0,17.1066,17.1285,17.0956,17.1066,262500.0
2006-07-11 15:30:00,31.13,31.21,31.13,31.19,116100.0,17.1011,17.145,17.1011,17.134,116100.0
2006-07-11 15:40:00,31.19,31.21,31.18,31.19,230500.0,17.134,17.145,17.1285,17.134,230500.0
2006-07-11 15:50:00,31.18,31.22,31.16,31.18,287000.0,17.1285,17.1505,17.1176,17.1285,287000.0
2006-07-12 09:30:00,31.23,31.24,31.14,31.18,124300.0,17.156,17.1615,17.1066,17.1285,124300.0
2006-07-12 09:40:00,31.18,31.25,31.15,31.21,203700.0,17.1285,17.167,17.1121,17.145,203700.0
2006-07-12 09:50:00,31.2,31.23,31.17,31.21,89000.0,17.1395,17.156,17.1231,17.145,89000.0
2006-07-12 10:00:00,31.21,31.25,31.18,31.24,116200.0,17.145,17.167,17.1285,17.1615,116200.0
2006-07-12 10:10:00,31.24,31.3,31.23,31.24,218300.0,17.1615,17.1945,17.156,17.1615,218300.0
2006-07-12 10:20:00,31.25,31.26,31.21,31.25,86100.0,17.167,17.1725,17.145,17.167,86100.0
2006-07-12 10:30:00,31.25,31.25,31.2,31.22,134000.0,17.167,17.167,17.1395,17.1505,134000.0
2006-07-12 10:40:00,31.21,31.22,31.18,31.2,116500.0,17.145,17.1505,17.1285,17.1395,116500.0
2006-07-12 10:50:00,31.19,31.21,31.18,31.2,69100.0,17.134,17.145,17.1285,17.1395,69100.0
2006-07-12 11:00:00,31.22,31.25,31.2,31.24,97800.0,17.1505,17.167,17.1395,17.1615,97800.0
2006-07-12 11:10:00,31.24,31.28,31.23,31.26,383000.0,17.1615,17.1835,17.156,17.1725,383000.0
2006-07-12 11:20:00,31.26,31.27,31.25,31.25,180800.0,17.1725,17.178,17.167,17.167,180800.0
2006-07-12 11:30:00,31.25,31.26,31.25,31.26,73600.0,17.167,17.1725,17.167,17.1725,73600.0
2006-07-12 11:40:00,31.25,31.28,31.24,31.26,91500.0,17.167,17.1835,17.1615,17.1725,91500.0
2006-07-12 11:50:00,31.27,31.29,31.25,31.28,74000.0,17.178,17.189,17.167,17.1835,74000.0
2006-07-12 12:00:00,31.28,31.3,31.27,31.28,64300.0,17.1835,17.1945,17.178,17.1835,64300.0
2006-07-12 12:10:00,31.28,31.29,31.21,31.21,130500.0,17.1835,17.189,17.145,17.145,130500.0
2006-07-12 12:20:00,31.21,31.21,31.17,31.17,107800.0,17.145,17.145,17.1231,17.1231,107800.0
2006-07-12 12:30:00,31.17,31.18,31.12,31.14,105700.0,17.1231,17.1285,17.0956,17.1066,105700.0
2006-07-12 12:40:00,31.15,31.17,31.12,31.15,72600.0,17.1121,17.1231,17.0956,17.1121,72600.0
2006-07-12 12:50:00,31.14,31.16,31.12,31.14,39400.0,17.1066,17.1176,17.0956,17.1066,39400.0
2006-07-12 13:00:00,31.15,31.15,31.05,31.08,77600.0,17.1121,17.1121,17.0571,17.0736,77600.0
2006-07-12 13:10:00,31.08,31.12,31.08,31.08,51600.0,17.0736,17.0956,17.0736,17.0736,51600.0
2006-07-12 13:20:00,31.08,31.13,31.07,31.1,37100.0,17.0736,17.1011,17.0681,17.0846,37100.0
2006-07-12 13:30:00,31.1,31.13,31.09,31.11,57100.0,17.0846,17.1011,17.0791,17.0901,57100.0
2006-07-12 13:40:00,31.11,31.15,31.09,31.12,55100.0,17.0901,17.1121,17.0791,17.0956,55100.0
2006-07-12 13:50:00,31.12,31.12,31.06,31.08,93700.0,17.0956,17.0956,17.0626,17.0736,93700.0
2006-07-12 14:00:00,31.07,31.08,31.03,31.04,65100.0,17.0681,17.0736,17.0461,17.0516,65100.0
2006-07-12 14:10:00,31.04,31.06,31.01,31.04,99300.0,17.0516,17.0626,17.0352,17.0516,99300.0
2006-07-12 14:20:00,31.05,31.05,31.02,31.03,59600.0,17.0571,17.0571,17.0407,17.0461,59600.0
2006-07-12 14:30:00,31.04,31.06,31.0,31.06,76100.0,17.0516,17.0626,17.0297,17.0626,76100.0
2006-07-12 14:40:00,31.05,31.08,31.02,31.03,45000.0,17.0571,17.0736,17.0407,17.0461,45000.0
2006-07-12 14:50:00,31.03,31.03,30.88,30.89,183600.0,17.0461,17.0461,16.9637,16.9692,183600.0
2006-07-12 15:00:00,30.89,30.96,30.87,30.94,154500.0,16.9692,17.0077,16.9583,16.9967,154500.0
2006-07-12 15:10:00,30.94,31.01,30.94,31.01,64500.0,16.9967,17.0352,16.9967,17.0352,64500.0
2006-07-12 15:20:00,31.01,31.1,31.0,31.07,115800.0,17.0352,17.0846,17.0297,17.0681,115800.0
2006-07-12 15:30:00,31.06,31.07,30.96,30.96,88200.0,17.0626,17.0681,17.0077,17.0077,88200.0
2006-07-12 15:40:00,30.96,30.97,30.88,30.89,143500.0,17.0077,17.0132,16.9637,16.9692,143500.0
2006-07-12 15:50:00,30.89,31.0,30.89,30.98,206300.0,16.9692,17.0297,16.9692,17.0187,206300.0
2006-07-13 09:30:00,30.98,30.98,30.81,30.91,95600.0,17.0187,17.0187,16.9253,16.9802,95600.0
2006-07-13 09:40:00,30.91,30.98,30.86,30.92,90000.0,16.9802,17.0187,16.9528,16.9857,90000.0
2006-07-13 09:50:00,30.9,30.92,30.86,30.87,84000.0,16.9747,16.9857,16.9528,16.9583,84000.0
2006-07-13 10:00:00,30.89,30.9,30.85,30.87,56200.0,16.9692,16.9747,16.9473,16.9583,56200.0
2006-07-13 10:10:00,30.87,30.87,30.82,30.84,42000.0,16.9583,16.9583,16.9308,16.9418,42000.0
2006-07-13 10:20:00,30.84,30.85,30.8,30.83,79200.0,16.9418,16.9473,16.9198,16.9363,79200.0
2006-07-13 10:30:00,30.83,30.89,30.82,30.85,61900.0,16.9363,16.9692,16.9308,16.9473,61900.0
2006-07-13 10:40:00,30.84,30.88,30.8,30.8,72700.0,16.9418,16.9637,16.9198,16.9198,72700.0
2006-07-13 10:50:00,30.81,30.83,30.77,30.79,139500.0,16.9253,16.9363,16.9033,16.9143,139500.0
2006-07-13 11:00:00,30.8,30.8,30.75,30.75,88300.0,16.9198,16.9198,16.8923,16.8923,88300.0
2006-07-13 11:10:00,30.75,30.8,30.71,30.74,72700.0,16.8923,16.9198,16.8704,16.8868,72700.0
2006-07-13 11:20:00,30.75,30.85,30.74,30.82,89700.0,16.8923,16.9473,16.8868,16.9308,89700.0
2006-07-13 11:30:00,30.83,30.91,30.78,30.88,85300.0,16.9363,16.9802,16.9088,16.9637,85300.0
2006-07-13 11:40:00,30.88,30.9,30.8,30.81,68900.0,16.9637,16.9747,16.9198,16.9253,68900.0
2006-07-13 11:50:00,30.82,30.92,30.81,30.9,79300.0,16.9308,16.9857,16.9253,16.9747,79300.0
2006-07-13 12:00:00,30.9,30.96,30.87,30.91,62400.0,16.9747,17.0077,16.9583,16.9802,62400.0
2006-07-13 12:10:00,30.91,30.97,30.89,30.94,56300.0,16.9802,17.0132,16.9692,16.9967,56300.0
2006-07-13 12:20:00,30.94,30.95,30.88,30.88,51700.0,16.9967,17.0022,16.9637,16.9637,51700.0
2006-07-13 12:30:00,30.88,30.9,30.86,30.86,31500.0,16.9637,16.9747,16.9528,16.9528,31500.0
2006-07-13 12:40:00,30.86,30.9,30.85,30.86,61800.0,16.9528,16.9747,16.9473,16.9528,61800.0
2006-07-13 12:50:00,30.86,30.86,30.81,30.82,36300.0,16.9528,16.9528,16.9253,16.9308,36300.0
2006-07-13 13:00:00,30.84,30.86,30.76,30.76,76800.0,16.9418,16.9528,16.8978,16.8978,76800.0
2006-07-13 13:10:00,30.76,30.81,30.75,30.78,64900.0,16.8978,16.9253,16.8923,16.9088,64900.0
2006-07-13 13:20:00,30.79,30.86,30.76,30.78,137000.0,16.9143,16.9528,16.8978,16.9088,137000.0
2006-07-13 13:30:00,30.79,30.8,30.73,30.74,69300.0,16.9143,16.9198,16.8813,16.8868,69300.0
2006-07-13 13:40:00,30.74,30.81,30.72,30.77,124800.0,16.8868,16.9253,16.8758,16.9033,124800.0
2006-07-13 13:50:00,30.77,30.78,30.7,30.7,62000.0,16.9033,16.9088,16.8649,16.8649,62000.0
2006-07-13 14:00:00,30.7,30.77,30.7,30.71,138600.0,16.8649,16.9033,16.8649,16.8704,138600.0
2006-07-13 14:10:00,30.71,30.77,30.7,30.74,133000.0,16.8704,16.9033,16.8649,16.8868,133000.0
2006-07-13 14:20:00,30.74,30.75,30.71,30.74,232200.0,16.8868,16.8923,16.8704,16.8868,232200.0
2006-07-13 14:30:00,30.75,30.8,30.72,30.77,171600.0,16.8923,16.9198,16.8758,16.9033,171600.0
2006-07-13 14:40:00,30.78,30.78,30.73,30.73,93700.0,16.9088,16.9088,16.8813,16.8813,93700.0
2006-07-13 14:50:00,30.74,30.81,30.74,30.79,177700.0,16.8868,16.9253,16.8868,16.9143,177700.0
2006-07-13 15:00:00,30.79,30.8,30.73,30.79,151800.0,16.9143,16.9198,16.8813,16.9143,151800.0
2006-07-13 15:10:00,30.79,30.79,30.67,30.67,106600.0,16.9143,16.9143,16.8484,16.8484,106600.0
2006-07-13 15:20:00,30.68,30.69,30.65,30.66,101000.0,16.8539,16.8594,16.8374,16.8429,101000.0
2006-07-13 15:30:00,30.66,30.68,30.62,30.62,180900.0,16.8429,16.8539,16.8209,16.8209,180900.0
2006-07-13 15:40:00,30.62,30.73,30.61,30.71,222100.0,16.8209,16.8813,16.8154,16.8704,222100.0
2006-07-13 15:50:00,30.71,30.78,30.71,30.72,330800.0,16.8704,16.9088,16.8704,16.8758,330800.0
2006-07-14 09:30:00,30.72,30.77,30.66,30.66,171100.0,16.8758,16.9033,16.8429,16.8429,171100.0
2006-07-14 09:40:00,30.68,30.74,30.67,30.67,148100.0,16.8539,16.8868,16.8484,16.8484,148100.0
2006-07-14 09:50:00,30.67,30.68,30.6,30.6,121200.0,16.8484,16.8539,16.8099,16.8099,121200.0
2006-07-14 10:00:00,30.61,30.63,30.54,30.55,127200.0,16.8154,16.8264,16.777,16.7825,127200.0
2006-07-14 10:10:00,30.55,30.64,30.55,30.61,71600.0,16.7825,16.8319,16.7825,16.8154,71600.0
2006-07-14 10:20:00,30.61,30.69,30.59,30.69,84800.0,16.8154,16.8594,16.8044,16.8594,84800.0
2006-07-14 10:30:00,30.69,30.7,30.61,30.69,83800.0,16.8594,16.8649,16.8154,16.8594,83800.0
2006-07-14 10:40:00,30.69,30.75,30.67,30.74,116000.0,16.8594,16.8923,16.8484,16.8868,116000.0
2006-07-14 10:50:00,30.74,30.77,30.73,30.76,220800.0,16.8868,16.9033,16.8813,16.8978,220800.0
2006-07-14 11:00:00,30.76,30.77,30.71,30.74,311500.0,16.8978,16.9033,16.8704,16.8868,311500.0
2006-07-14 11:10:00,30.74,30.77,30.69,30.71,147800.0,16.8868,16.9033,16.8594,16.8704,147800.0
2006-07-14 11:20:00,30.7,30.77,30.7,30.73,173800.0,16.8649,16.9033,16.8649,16.8813,173800.0
2006-07-14 11:30:00,30.74,30.76,30.62,30.69,146700.0,16.8868,16.8978,16.8209,16.8594,146700.0
2006-07-14 11:40:00,30.69,30.74,30.69,30.7,151200.0,16.8594,16.8868,16.8594,16.8649,151200.0
2006-07-14 11:50:00,30.71,30.77,30.69,30.75,163100.0,16.8704,16.9033,16.8594,16.8923,163100.0
2006-07-14 12:00:00,30.75,30.77,30.72,30.74,139100.0,16.8923,16.9033,16.8758,16.8868,139100.0
2006-07-14 12:10:00,30.75,30.75,30.7,30.71,84500.0,16.8923,16.8923,16.8649,16.8704,84500.0
2006-07-14 12:20:00,30.72,30.76,30.7,30.72,95500.0,16.8758,16.8978,16.8649,16.8758,95500.0
2006-07-14 12:30:00,30.72,30.79,30.72,30.78,73500.0,16.8758,16.9143,16.8758,16.9088,73500.0
2006-07-14 12:40:00,30.78,30.85,30.78,30.82,143700.0,16.9088,16.9473,16.9088,16.9308,143700.0
2006-07-14 12:50:00,30.82,30.87,30.81,30.86,88100.0,16.9308,16.9583,16.9253,16.9528,88100.0
2006-07-14 13:00:00,30.86,30.87,30.74,30.76,76000.0,16.9528,16.9583,16.8868,16.8978,76000.0
2006-07-14 13:10:00,30.76,30.81,30.75,30.8,97000.0,16.8978,16.9253,16.8923,16.9198,97000.0
2006-07-14 13:20:00,30.8,30.89,30.79,30.87,129200.0,16.9198,16.9692,16.9143,16.9583,129200.0
2006-07-14 13:30:00,30.88,30.89,30.83,30.88,191300.0,16.9637,16.9692,16.9363,16.9637,191300.0
2006-07-14 13:40:00,30.88,30.88,30.77,30.82,156300.0,16.9637,16.9637,16.9033,16.9308,156300.0
2006-07-14 13:50:00,30.82,30.89,30.81,30.82,100500.0,16.9308,16.9692,16.9253,16.9308,100500.0
2006-07-14 14:00:00,30.81,30.85,30.8,30.81,107200.0,16.9253,16.9473,16.9198,16.9253,107200.0
2006-07-14 14:10:00,30.81,30.83,30.77,30.82,121600.0,16.9253,16.9363,16.9033,16.9308,121600.0
2006-07-14 14:20:00,30.82,30.82,30.73,30.75,102500.0,16.9308,16.9308,16.8813,16.8923,102500.0
2006-07-14 14:30:00,30.75,30.79,30.74,30.77,62200.0,16.8923,16.9143,16.8868,16.9033,62200.0
2006-07-14 14:40:00,30.78,30.83,30.76,30.79,151600.0,16.9088,16.9363,16.8978,16.9143,151600.0
2006-07-14 14:50:00,30.79,30.81,30.77,30.79,137600.0,16.9143,16.9253,16.9033,16.9143,137600.0
2006-07-14 15:00:00,30.78,30.83,30.75,30.79,198200.0,16.9088,16.9363,16.8923,16.9143,198200.0
2006-07-14 15:10:00,30.79,30.82,30.77,30.81,133000.0,16.9143,16.9308,16.9033,16.9253,133000.0
2006-07-14 15:20:00,30.81,30.82,30.71,30.73,150700.0,16.9253,16.9308,16.8704,16.8813,150700.0
2006-07-14 15:30:00,30.74,30.76,30.7,30.76,118200.0,16.8868,16.8978,16.8649,16.8978,118200.0
2006-07-14 15:40:00,30.77,30.86,30.75,30.86,127600.0,16.9033,16.9528,16.8923,16.9528,127600.0
2006-07-14 15:50:00,30.86,30.86,30.76,30.76,212300.0,16.9528,16.9528,16.8978,16.8978,212300.0
2006-07-17 09:30:00,30.8,30.98,30.72,30.83,213000.0,16.9198,17.0187,16.8758,16.9363,213000.0
2006-07-17 09:40:00,30.79,30.83,30.68,30.76,116200.0,16.9143,16.9363,16.8539,16.8978,116200.0
2006-07-17 09:50:00,30.76,30.81,30.68,30.73,85800.0,16.8978,16.9253,16.8539,16.8813,85800.0
2006-07-17 10:00:00,30.74,30.76,30.63,30.7,110100.0,16.8868,16.8978,16.8264,16.8649,110100.0
2006-07-17 10:10:00,30.7,30.74,30.69,30.7,81200.0,16.8649,16.8868,16.8594,16.8649,81200.0
2006-07-17 10:20:00,30.7,30.75,30.64,30.66,133300.0,16.8649,16.8923,16.8319,16.8429,133300.0
2006-07-17 10:30:00,30.66,30.7,30.63,30.69,120000.0,16.8429,16.8649,16.8264,16.8594,120000.0
2006-07-17 10:40:00,30.68,30.7,30.64,30.67,141100.0,16.8539,16.8649,16.8319,16.8484,141100.0
2006-07-17 10:50:00,30.67,30.75,30.66,30.74,73100.0,16.8484,16.8923,16.8429,16.8868,73100.0
2006-07-17 11:00:00,30.74,30.78,30.72,30.75,82600.0,16.8868,16.9088,16.8758,16.8923,82600.0
2006-07-17 11:10:00,30.75,30.82,30.74,30.79,37300.0,16.8923,16.9308,16.8868,16.9143,37300.0
2006-07-17 11:20:00,30.79,30.82,30.72,30.8,113800.0,16.9143,16.9308,16.8758,16.9198,113800.0
2006-07-17 11:30:00,30.81,30.98,30.78,30.98,346400.0,16.9253,17.0187,16.9088,17.0187,346400.0
2006-07-17 11:40:00,30.99,31.12,30.97,31.07,345900.0,17.0242,17.0956,17.0132,17.0681,345900.0
2006-07-17 11:50:00,31.07,31.09,30.99,31.0,69800.0,17.0681,17.0791,17.0242,17.0297,69800.0
2006-07-17 12:00:00,31.0,31.04,30.96,30.98,44800.0,17.0297,17.0516,17.0077,17.0187,44800.0
2006-07-17 12:10:00,30.97,31.04,30.95,31.03,59800.0,17.0132,17.0516,17.0022,17.0461,59800.0
2006-07-17 12:20:00,31.03,31.03,30.96,30.97,61600.0,17.0461,17.0461,17.0077,17.0132,61600.0
2006-07-17 12:30:00,30.98,31.04,30.98,31.01,82100.0,17.0187,17.0516,17.0187,17.0352,82100.0
2006-07-17 12:40:00,31.01,31.06,31.0,31.03,93300.0,17.0352,17.0626,17.0297,17.0461,93300.0
2006-07-17 12:50:00,31.03,31.06,31.02,31.03,96900.0,17.0461,17.0626,17.0407,17.0461,96900.0
2006-07-17 13:00:00,31.02,31.05,31.0,31.0,47200.0,17.0407,17.0571,17.0297,17.0297,47200.0
2006-07-17 13:10:00,31.0,31.1,31.0,31.1,49800.0,17.0297,17.0846,17.0297,17.0846,49800.0
2006-07-17 13:20:00,31.11,31.17,31.07,31.15,103900.0,17.0901,17.1231,17.0681,17.1121,103900.0
2006-07-17 13:30:00,31.14,31.17,31.08,31.08,82700.0,17.1066,17.1231,17.0736,17.0736,82700.0
2006-07-17 13:40:00,31.08,31.14,31.07,31.09,61500.0,17.0736,17.1066,17.0681,17.0791,61500.0
2006-07-17 13:50:00,31.09,31.09,31.05,31.09,56600.0,17.0791,17.0791,17.0571,17.0791,56600.0
2006-07-17 14:00:00,31.09,31.12,31.07,31.1,99500.0,17.0791,17.0956,17.0681,17.0846,99500.0
2006-07-17 14:10:00,31.1,31.16,31.1,31.15,93600.0,17.0846,17.1176,17.0846,17.1121,93600.0
2006-07-17 14:20:00,31.13,31.16,31.1,31.15,70200.0,17.1011,17.1176,17.0846,17.1121,70200.0
2006-07-17 14:30:00,31.15,31.18,31.13,31.15,73800.0,17.1121,17.1285,17.1011,17.1121,73800.0
2006-07-17 14:40:00,31.16,31.17,31.12,31.16,84500.0,17.1176,17.1231,17.0956,17.1176,84500.0
2006-07-17 14:50:00,31.16,31.18,31.11,31.13,132000.0,17.1176,17.1285,17.0901,17.1011,132000.0
2006-07-17 15:00:00,31.13,31.15,31.07,31.08,102600.0,17.1011,17.1121,17.0681,17.0736,102600.0
2006-07-17 15:10:00,31.08,31.12,31.02,31.04,189900.0,17.0736,17.0956,17.0407,17.0516,189900.0
2006-07-17 15:20:00,31.04,31.06,30.98,30.98,194400.0,17.0516,17.0626,17.0187,17.0187,194400.0
2006-07-17 15:30:00,30.99,31.03,30.98,31.01,127000.0,17.0242,17.0461,17.0187,17.0352,127000.0
2006-07-17 15:40:00,31.01,31.09,30.99,31.0,287100.0,17.0352,17.0791,17.0242,17.0297,287100.0
2006-07-17 15:50:00,31.01,31.04,31.0,31.02,286300.0,17.0352,17.0516,17.0297,17.0407,286300.0
2006-07-18 09:30:00,31.03,31.12,31.01,31.09,152000.0,17.0461,17.0956,17.0352,17.0791,152000.0
2006-07-18 09:40:00,31.09,31.16,31.04,31.11,172500.0,17.0791,17.1176,17.0516,17.0901,172500.0
2006-07-18 09:50:00,31.11,31.13,31.05,31.09,124200.0,17.0901,17.1011,17.0571,17.0791,124200.0
2006-07-18 10:00:00,31.07,31.2,31.07,31.14,145000.0,17.0681,17.1395,17.0681,17.1066,145000.0
2006-07-18 10:10:00,31.14,31.16,31.0,31.05,96000.0,17.1066,17.1176,17.0297,17.0571,96000.0
2006-07-18 10:20:00,31.05,31.09,30.96,31.03,64000.0,17.0571,17.0791,17.0077,17.0461,64000.0
2006-07-18 10:30:00,31.04,31.06,30.92,30.93,89100.0,17.0516,17.0626,16.9857,16.9912,89100.0
2006-07-18 10:40:00,30.94,31.01,30.92,30.99,87900.0,16.9967,17.0352,16.9857,17.0242,87900.0
2006-07-18 10:50:00,30.98,30.99,30.83,30.85,114300.0,17.0187,17.0242,16.9363,16.9473,114300.0
2006-07-18 11:00:00,30.85,30.86,30.78,30.81,90400.0,16.9473,16.9528,16.9088,16.9253,90400.0
2006-07-18 11:10:00,30.81,30.82,30.7,30.77,105900.0,16.9253,16.9308,16.8649,16.9033,105900.0
2006-07-18 11:20:00,30.76,30.84,30.75,30.84,77900.0,16.8978,16.9418,16.8923,16.9418,77900.0
2006-07-18 11:30:00,30.83,30.85,30.8,30.84,72300.0,16.9363,16.9473,16.9198,16.9418,72300.0
2006-07-18 11:40:00,30.84,30.84,30.76,30.8,78600.0,16.9418,16.9418,16.8978,16.9198,78600.0
2006-07-18 11:50:00,30.81,30.86,30.77,30.77,50300.0,16.9253,16.9528,16.9033,16.9033,50300.0
2006-07-18 12:00:00,30.78,30.78,30.72,30.73,311000.0,16.9088,16.9088,16.8758,16.8813,311000.0
2006-07-18 12:10:00,30.73,30.78,30.73,30.76,107800.0,16.8813,16.9088,16.8813,16.8978,107800.0
2006-07-18 12:20:00,30.76,30.83,30.74,30.83,144600.0,16.8978,16.9363,16.8868,16.9363,144600.0
2006-07-18 12:30:00,30.82,30.83,30.79,30.81,39900.0,16.9308,16.9363,16.9143,16.9253,39900.0
2006-07-18 12:40:00,30.81,30.86,30.8,30.8,269100.0,16.9253,16.9528,16.9198,16.9198,269100.0
2006-07-18 12:50:00,30.8,30.81,30.76,30.77,115700.0,16.9198,16.9253,16.8978,16.9033,115700.0
2006-07-18 13:00:00,30.77,30.8,30.74,30.77,93800.0,16.9033,16.9198,16.8868,16.9033,93800.0
2006-07-18 13:10:00,30.78,30.8,30.76,30.78,103500.0,16.9088,16.9198,16.8978,16.9088,103500.0
2006-07-18 13:20:00,30.78,30.79,30.72,30.73,117000.0,16.9088,16.9143,16.8758,16.8813,117000.0
2006-07-18 13:30:00,30.74,30.77,30.72,30.77,42900.0,16.8868,16.9033,16.8758,16.9033,42900.0
2006-07-18 13:40:00,30.77,30.77,30.73,30.76,100500.0,16.9033,16.9033,16.8813,16.8978,100500.0
2006-07-18 13:50:00,30.76,30.77,30.75,30.76,49600.0,16.8978,16.9033,16.8923,16.8978,49600.0
2006-07-18 14:00:00,30.76,30.83,30.76,30.83,94000.0,16.8978,16.9363,16.8978,16.9363,94000.0
2006-07-18 14:10:00,30.82,30.84,30.79,30.8,81300.0,16.9308,16.9418,16.9143,16.9198,81300.0
2006-07-18 14:20:00,30.81,30.95,30.8,30.92,75400.0,16.9253,17.0022,16.9198,16.9857,75400.0
2006-07-18 14:30:00,30.91,30.94,30.87,30.93,140000.0,16.9802,16.9967,16.9583,16.9912,140000.0
2006-07-18 14:40:00,30.93,30.94,30.88,30.92,72600.0,16.9912,16.9967,16.9637,16.9857,72600.0
2006-07-18 14:50:00,30.92,30.92,30.86,30.87,56200.0,16.9857,16.9857,16.9528,16.9583,56200.0
2006-07-18 15:00:00,30.87,30.9,30.83,30.84,81200.0,16.9583,16.9747,16.9363,16.9418,81200.0
2006-07-18 15:10:00,30.84,30.91,30.84,30.9,125700.0,16.9418,16.9802,16.9418,16.9747,125700.0
2006-07-18 15:20:00,30.9,30.92,30.85,30.92,109900.0,16.9747,16.9857,16.9473,16.9857,109900.0
2006-07-18 15:30:00,30.92,30.99,30.92,30.99,126500.0,16.9857,17.0242,16.9857,17.0242,126500.0
2006-07-18 15:40:00,31.0,31.14,30.99,31.1,215700.0,17.0297,17.1066,17.0242,17.0846,215700.0
2006-07-18 15:50:00,31.09,31.1,31.0,31.08,276900.0,17.0791,17.0846,17.0297,17.0736,276900.0
2006-07-19 09:30:00,31.19,31.3,31.17,31.28,215000.0,17.134,17.1945,17.1231,17.1835,215000.0
2006-07-19 09:40:00,31.26,31.3,31.18,31.29,197100.0,17.1725,17.1945,17.1285,17.189,197100.0
2006-07-19 09:50:00,31.29,31.3,31.25,31.26,171500.0,17.189,17.1945,17.167,17.1725,171500.0
2006-07-19 10:00:00,31.27,31.5,31.26,31.46,309800.0,17.178,17.3043,17.1725,17.2824,309800.0
2006-07-19 10:10:00,31.46,31.47,31.42,31.45,98900.0,17.2824,17.2879,17.2604,17.2769,98900.0
2006-07-19 10:20:00,31.45,31.45,31.38,31.42,160100.0,17.2769,17.2769,17.2384,17.2604,160100.0
2006-07-19 10:30:00,31.39,31.43,31.31,31.39,222700.0,17.2439,17.2659,17.2,17.2439,222700.0
2006-07-19 10:40:00,31.4,31.5,31.4,31.47,267800.0,17.2494,17.3043,17.2494,17.2879,267800.0
2006-07-19 10:50:00,31.47,31.49,31.42,31.47,67800.0,17.2879,17.2988,17.2604,17.2879,67800.0
2006-07-19 11:00:00,31.48,31.52,31.46,31.5,131800.0,17.2934,17.3153,17.2824,17.3043,131800.0
2006-07-19 11:10:00,31.49,31.53,31.46,31.52,115700.0,17.2988,17.3208,17.2824,17.3153,115700.0
2006-07-19 11:20:00,31.52,31.53,31.49,31.51,72700.0,17.3153,17.3208,17.2988,17.3098,72700.0
2006-07-19 11:30:00,31.52,31.59,31.51,31.58,232100.0,17.3153,17.3538,17.3098,17.3483,232100.0
2006-07-19 11:40:00,31.58,31.6,31.58,31.6,76200.0,17.3483,17.3593,17.3483,17.3593,76200.0
2006-07-19 11:50:00,31.59,31.63,31.57,31.63,72700.0,17.3538,17.3758,17.3428,17.3758,72700.0
2006-07-19 12:00:00,31.63,31.66,31.6,31.65,55100.0,17.3758,17.3922,17.3593,17.3867,55100.0
2006-07-19 12:10:00,31.65,31.66,31.61,31.62,55300.0,17.3867,17.3922,17.3648,17.3703,55300.0
2006-07-19 12:20:00,31.63,31.65,31.61,31.62,41600.0,17.3758,17.3867,17.3648,17.3703,41600.0
2006-07-19 12:30:00,31.62,31.64,31.6,31.61,62800.0,17.3703,17.3812,17.3593,17.3648,62800.0
2006-07-19 12:40:00,31.62,31.63,31.61,31.62,44900.0,17.3703,17.3758,17.3648,17.3703,44900.0
2006-07-19 12:50:00,31.63,31.63,31.52,31.53,571900.0,17.3758,17.3758,17.3153,17.3208,571900.0
2006-07-19 13:00:00,31.51,31.55,31.51,31.55,45300.0,17.3098,17.3318,17.3098,17.3318,45300.0
2006-07-19 13:10:00,31.55,31.56,31.53,31.54,193600.0,17.3318,17.3373,17.3208,17.3263,193600.0
2006-07-19 13:20:00,31.54,31.6,31.53,31.57,392400.0,17.3263,17.3593,17.3208,17.3428,392400.0
2006-07-19 13:30:00,31.57,31.59,31.53,31.53,145200.0,17.3428,17.3538,17.3208,17.3208,145200.0
2006-07-19 13:40:00,31.54,31.55,31.5,31.54,125300.0,17.3263,17.3318,17.3043,17.3263,125300.0
2006-07-19 13:50:00,31.53,31.54,31.41,31.42,111700.0,17.3208,17.3263,17.2549,17.2604,111700.0
2006-07-19 14:00:00,31.43,31.44,31.39,31.44,76900.0,17.2659,17.2714,17.2439,17.2714,76900.0
2006-07-19 14:10:00,31.44,31.46,31.42,31.46,60600.0,17.2714,17.2824,17.2604,17.2824,60600.0
2006-07-19 14:20:00,31.46,31.51,31.45,31.48,64900.0,17.2824,17.3098,17.2769,17.2934,64900.0
2006-07-19 14:30:00,31.48,31.48,31.44,31.45,53900.0,17.2934,17.2934,17.2714,17.2769,53900.0
2006-07-19 14:40:00,31.44,31.49,31.44,31.46,88800.0,17.2714,17.2988,17.2714,17.2824,88800.0
2006-07-19 14:50:00,31.46,31.53,31.46,31.51,58000.0,17.2824,17.3208,17.2824,17.3098,58000.0
2006-07-19 15:00:00,31.5,31.51,31.48,31.49,106200.0,17.3043,17.3098,17.2934,17.2988,106200.0
2006-07-19 15:10:00,31.49,31.49,31.42,31.46,143700.0,17.2988,17.2988,17.2604,17.2824,143700.0
2006-07-19 15:20:00,31.45,31.5,31.45,31.47,147900.0,17.2769,17.3043,17.2769,17.2879,147900.0
2006-07-19 15:30:00,31.48,31.55,31.47,31.55,199900.0,17.2934,17.3318,17.2879,17.3318,199900.0
2006-07-19 15:40:00,31.55,31.6,31.55,31.58,253200.0,17.3318,17.3593,17.3318,17.3483,253200.0
2006-07-19 15:50:00,31.58,31.59,31.57,31.58,309000.0,17.3483,17.3538,17.3428,17.3483,309000.0
2006-07-20 09:30:00,31.56,31.56,31.45,31.51,162800.0,17.3373,17.3373,17.2769,17.3098,162800.0
2006-07-20 09:40:00,31.49,31.54,31.44,31.47,158900.0,17.2988,17.3263,17.2714,17.2879,158900.0
2006-07-20 09:50:00,31.46,31.55,31.45,31.49,123100.0,17.2824,17.3318,17.2769,17.2988,123100.0
2006-07-20 10:00:00,31.49,31.54,31.41,31.41,151200.0,17.2988,17.3263,17.2549,17.2549,151200.0
2006-07-20 10:10:00,31.42,31.52,31.4,31.52,128500.0,17.2604,17.3153,17.2494,17.3153,128500.0
2006-07-20 10:20:00,31.52,31.6,31.51,31.59,128300.0,17.3153,17.3593,17.3098,17.3538,128300.0
2006-07-20 10:30:00,31.6,31.69,31.52,31.69,197900.0,17.3593,17.4087,17.3153,17.4087,197900.0
2006-07-20 10:40:00,31.68,31.79,31.68,31.75,156300.0,17.4032,17.4636,17.4032,17.4417,156300.0
2006-07-20 10:50:00,31.76,31.8,31.75,31.8,86700.0,17.4472,17.4691,17.4417,17.4691,86700.0
2006-07-20 11:00:00,31.8,31.84,31.77,31.83,82000.0,17.4691,17.4911,17.4527,17.4856,82000.0
2006-07-20 11:10:00,31.84,31.94,31.83,31.89,221200.0,17.4911,17.546,17.4856,17.5186,221200.0
2006-07-20 11:20:00,31.89,31.91,31.87,31.9,83500.0,17.5186,17.5296,17.5076,17.5241,83500.0
2006-07-20 11:30:00,31.9,31.9,31.84,31.84,117900.0,17.5241,17.5241,17.4911,17.4911,117900.0
2006-07-20 11:40:00,31.85,31.85,31.8,31.81,140000.0,17.4966,17.4966,17.4691,17.4746,140000.0
2006-07-20 11:50:00,31.82,31.83,31.77,31.8,166200.0,17.4801,17.4856,17.4527,17.4691,166200.0
2006-07-20 12:00:00,31.8,31.84,31.78,31.8,157800.0,17.4691,17.4911,17.4582,17.4691,157800.0
2006-07-20 12:10:00,31.8,31.81,31.74,31.78,111300.0,17.4691,17.4746,17.4362,17.4582,111300.0
2006-07-20 12:20:00,31.78,31.8,31.76,31.77,85400.0,17.4582,17.4691,17.4472,17.4527,85400.0
2006-07-20 12:30:00,31.78,31.79,31.76,31.77,81900.0,17.4582,17.4636,17.4472,17.4527,81900.0
2006-07-20 12:40:00,31.77,31.79,31.77,31.79,59300.0,17.4527,17.4636,17.4527,17.4636,59300.0
2006-07-20 12:50:00,31.8,31.82,31.78,31.82,128700.0,17.4691,17.4801,17.4582,17.4801,128700.0
2006-07-20 13:00:00,31.82,31.83,31.78,31.8,110400.0,17.4801,17.4856,17.4582,17.4691,110400.0
2006-07-20 13:10:00,31.8,31.81,31.78,31.8,118300.0,17.4691,17.4746,17.4582,17.4691,118300.0
2006-07-20 13:20:00,31.8,31.84,31.79,31.84,43500.0,17.4691,17.4911,17.4636,17.4911,43500.0
2006-07-20 13:30:00,31.83,31.86,31.83,31.85,102500.0,17.4856,17.5021,17.4856,17.4966,102500.0
2006-07-20 13:40:00,31.86,31.86,31.79,31.82,91200.0,17.5021,17.5021,17.4636,17.4801,91200.0
2006-07-20 13:50:00,31.82,31.84,31.81,31.84,61500.0,17.4801,17.4911,17.4746,17.4911,61500.0
2006-07-20 14:00:00,31.84,31.89,31.79,31.79,181300.0,17.4911,17.5186,17.4636,17.4636,181300.0
2006-07-20 14:10:00,31.8,31.83,31.76,31.8,82100.0,17.4691,17.4856,17.4472,17.4691,82100.0
2006-07-20 14:20:00,31.8,31.81,31.76,31.77,64600.0,17.4691,17.4746,17.4472,17.4527,64600.0
2006-07-20 14:30:00,31.77,31.85,31.76,31.83,59700.0,17.4527,17.4966,17.4472,17.4856,59700.0
2006-07-20 14:40:00,31.84,31.89,31.84,31.89,97400.0,17.4911,17.5186,17.4911,17.5186,97400.0
2006-07-20 14:50:00,31.89,31.92,31.87,31.87,117300.0,17.5186,17.5351,17.5076,17.5076,117300.0
2006-07-20 15:00:00,31.87,31.89,31.83,31.88,113100.0,17.5076,17.5186,17.4856,17.5131,113100.0
2006-07-20 15:10:00,31.88,31.92,31.88,31.91,120600.0,17.5131,17.5351,17.5131,17.5296,120600.0
2006-07-20 15:20:00,31.91,31.92,31.83,31.85,183600.0,17.5296,17.5351,17.4856,17.4966,183600.0
2006-07-20 15:30:00,31.84,31.85,31.77,31.77,132600.0,17.4911,17.4966,17.4527,17.4527,132600.0
2006-07-20 15:40:00,31.78,31.83,31.74,31.82,235900.0,17.4582,17.4856,17.4362,17.4801,235900.0
2006-07-20 15:50:00,31.82,31.82,31.73,31.75,173200.0,17.4801,17.4801,17.4307,17.4417,173200.0
2006-07-21 09:30:00,31.92,31.92,31.81,31.85,1142500.0,17.5351,17.5351,17.4746,17.4966,1142500.0
2006-07-21 09:40:00,31.84,31.88,31.7,31.7,148700.0,17.4911,17.5131,17.4142,17.4142,148700.0
2006-07-21 09:50:00,31.73,31.77,31.7,31.72,192400.0,17.4307,17.4527,17.4142,17.4252,192400.0
2006-07-21 10:00:00,31.72,31.74,31.62,31.64,270300.0,17.4252,17.4362,17.3703,17.3812,270300.0
2006-07-21 10:10:00,31.65,31.65,31.46,31.47,205000.0,17.3867,17.3867,17.2824,17.2879,205000.0
2006-07-21 10:20:00,31.47,31.58,31.46,31.57,137200.0,17.2879,17.3483,17.2824,17.3428,137200.0
2006-07-21 10:30:00,31.55,31.6,31.51,31.57,97300.0,17.3318,17.3593,17.3098,17.3428,97300.0
2006-07-21 10:40:00,31.57,31.61,31.53,31.58,110800.0,17.3428,17.3648,17.3208,17.3483,110800.0
2006-07-21 10:50:00,31.58,31.64,31.57,31.61,208400.0,17.3483,17.3812,17.3428,17.3648,208400.0
2006-07-21 11:00:00,31.6,31.64,31.6,31.62,98200.0,17.3593,17.3812,17.3593,17.3703,98200.0
2006-07-21 11:10:00,31.62,31.64,31.59,31.6,111300.0,17.3703,17.3812,17.3538,17.3593,111300.0
2006-07-21 11:20:00,31.59,31.61,31.57,31.59,78900.0,17.3538,17.3648,17.3428,17.3538,78900.0
2006-07-21 11:30:00,31.59,31.63,31.59,31.62,55600.0,17.3538,17.3758,17.3538,17.3703,55600.0
2006-07-21 11:40:00,31.62,31.65,31.61,31.65,58100.0,17.3703,17.3867,17.3648,17.3867,58100.0
2006-07-21 11:50:00,31.64,31.68,31.62,31.66,91700.0,17.3812,17.4032,17.3703,17.3922,91700.0
2006-07-21 12:00:00,31.66,31.66,31.55,31.55,75400.0,17.3922,17.3922,17.3318,17.3318,75400.0
2006-07-21 12:10:00,31.56,31.59,31.52,31.54,95400.0,17.3373,17.3538,17.3153,17.3263,95400.0
2006-07-21 12:20:00,31.53,31.59,31.52,31.54,45200.0,17.3208,17.3538,17.3153,17.3263,45200.0
2006-07-21 12:30:00,31.56,31.6,31.52,31.52,65500.0,17.3373,17.3593,17.3153,17.3153,65500.0
2006-07-21 12:40:00,31.52,31.54,31.51,31.52,43700.0,17.3153,17.3263,17.3098,17.3153,43700.0
2006-07-21 12:50:00,31.52,31.57,31.5,31.57,122900.0,17.3153,17.3428,17.3043,17.3428,122900.0
2006-07-21 13:00:00,31.57,31.62,31.56,31.59,89200.0,17.3428,17.3703,17.3373,17.3538,89200.0
2006-07-21 13:10:00,31.58,31.62,31.58,31.59,55200.0,17.3483,17.3703,17.3483,17.3538,55200.0
2006-07-21 13:20:00,31.58,31.62,31.58,31.59,32900.0,17.3483,17.3703,17.3483,17.3538,32900.0
2006-07-21 13:30:00,31.59,31.62,31.56,31.6,49000.0,17.3538,17.3703,17.3373,17.3593,49000.0
2006-07-21 13:40:00,31.6,31.67,31.59,31.63,46400.0,17.3593,17.3977,17.3538,17.3758,46400.0
2006-07-21 13:50:00,31.64,31.69,31.64,31.69,78100.0,17.3812,17.4087,17.3812,17.4087,78100.0
2006-07-21 14:00:00,31.69,31.75,31.67,31.75,165900.0,17.4087,17.4417,17.3977,17.4417,165900.0
2006-07-21 14:10:00,31.74,31.75,31.7,31.73,81800.0,17.4362,17.4417,17.4142,17.4307,81800.0
2006-07-21 14:20:00,31.73,31.79,31.71,31.78,44600.0,17.4307,17.4636,17.4197,17.4582,44600.0
2006-07-21 14:30:00,31.78,31.79,31.76,31.77,45700.0,17.4582,17.4636,17.4472,17.4527,45700.0
2006-07-21 14:40:00,31.77,31.79,31.75,31.76,57800.0,17.4527,17.4636,17.4417,17.4472,57800.0
2006-07-21 14:50:00,31.77,31.81,31.76,31.79,65800.0,17.4527,17.4746,17.4472,17.4636,65800.0
2006-07-21 15:00:00,31.79,31.8,31.77,31.79,147500.0,17.4636,17.4691,17.4527,17.4636,147500.0
2006-07-21 15:10:00,31.8,31.85,31.78,31.81,207400.0,17.4691,17.4966,17.4582,17.4746,207400.0
2006-07-21 15:20:00,31.82,31.86,31.81,31.86,171500.0,17.4801,17.5021,17.4746,17.5021,171500.0
2006-07-21 15:30:00,31.86,31.89,31.8,31.86,158400.0,17.5021,17.5186,17.4691,17.5021,158400.0
2006-07-21 15:40:00,31.85,31.86,31.8,31.82,210100.0,17.4966,17.5021,17.4691,17.4801,210100.0
2006-07-21 15:50:00,31.82,31.84,31.8,31.82,295600.0,17.4801,17.4911,17.4691,17.4801,295600.0
2006-07-24 09:30:00,31.81,31.89,31.81,31.87,159900.0,17.4746,17.5186,17.4746,17.5076,159900.0
2006-07-24 09:40:00,31.87,31.94,31.84,31.92,278600.0,17.5076,17.546,17.4911,17.5351,278600.0
2006-07-24 09:50:00,31.93,31.94,31.9,31.92,55100.0,17.5406,17.546,17.5241,17.5351,55100.0
2006-07-24 10:00:00,31.91,31.93,31.88,31.89,74900.0,17.5296,17.5406,17.5131,17.5186,74900.0
2006-07-24 10:10:00,31.88,31.89,31.85,31.87,65700.0,17.5131,17.5186,17.4966,17.5076,65700.0
2006-07-24 10:20:00,31.88,31.93,31.88,31.93,70700.0,17.5131,17.5406,17.5131,17.5406,70700.0
2006-07-24 10:30:00,31.93,31.95,31.92,31.95,74300.0,17.5406,17.5515,17.5351,17.5515,74300.0
2006-07-24 10:40:00,31.95,31.96,31.94,31.96,99500.0,17.5515,17.557,17.546,17.557,99500.0
2006-07-24 10:50:00,31.95,31.99,31.95,31.97,158900.0,17.5515,17.5735,17.5515,17.5625,158900.0
2006-07-24 11:00:00,31.97,31.98,31.93,31.95,114300.0,17.5625,17.568,17.5406,17.5515,114300.0
2006-07-24 11:10:00,31.94,31.95,31.91,31.92,123200.0,17.546,17.5515,17.5296,17.5351,123200.0
2006-07-24 11:20:00,31.93,31.96,31.9,31.96,50500.0,17.5406,17.557,17.5241,17.557,50500.0
2006-07-24 11:30:00,31.95,31.96,31.93,31.94,49500.0,17.5515,17.557,17.5406,17.546,49500.0
2006-07-24 11:40:00,31.95,31.96,31.91,31.95,46000.0,17.5515,17.557,17.5296,17.5515,46000.0
2006-07-24 11:50:00,31.95,31.95,31.92,31.93,54200.0,17.5515,17.5515,17.5351,17.5406,54200.0
2006-07-24 12:00:00,31.93,31.95,31.91,31.92,75400.0,17.5406,17.5515,17.5296,17.5351,75400.0
2006-07-24 12:10:00,31.92,31.92,31.9,31.9,68700.0,17.5351,17.5351,17.5241,17.5241,68700.0
2006-07-24 12:20:00,31.9,31.93,31.9,31.92,51700.0,17.5241,17.5406,17.5241,17.5351,51700.0
2006-07-24 12:30:00,31.91,31.92,31.9,31.92,35400.0,17.5296,17.5351,17.5241,17.5351,35400.0
2006-07-24 12:40:00,31.92,31.93,31.91,31.92,46600.0,17.5351,17.5406,17.5296,17.5351,46600.0
2006-07-24 12:50:00,31.91,31.94,31.91,31.92,36600.0,17.5296,17.546,17.5296,17.5351,36600.0
2006-07-24 13:00:00,31.93,31.93,31.9,31.9,42700.0,17.5406,17.5406,17.5241,17.5241,42700.0
2006-07-24 13:10:00,31.9,31.93,31.9,31.93,31100.0,17.5241,17.5406,17.5241,17.5406,31100.0
2006-07-24 13:20:00,31.92,31.94,31.92,31.93,35200.0,17.5351,17.546,17.5351,17.5406,35200.0
2006-07-24 13:30:00,31.93,31.95,31.92,31.94,63100.0,17.5406,17.5515,17.5351,17.546,63100.0
2006-07-24 13:40:00,31.94,31.95,31.93,31.95,71500.0,17.546,17.5515,17.5406,17.5515,71500.0
2006-07-24 13:50:00,31.94,31.95,31.92,31.92,19800.0,17.546,17.5515,17.5351,17.5351,19800.0
2006-07-24 14:00:00,31.93,31.95,31.92,31.94,50800.0,17.5406,17.5515,17.5351,17.546,50800.0
2006-07-24 14:10:00,31.95,31.95,31.92,31.94,100600.0,17.5515,17.5515,17.5351,17.546,100600.0
2006-07-24 14:20:00,31.94,31.95,31.92,31.92,133400.0,17.546,17.5515,17.5351,17.5351,133400.0
2006-07-24 14:30:00,31.92,31.94,31.91,31.93,78400.0,17.5351,17.546,17.5296,17.5406,78400.0
2006-07-24 14:40:00,31.94,31.94,31.92,31.92,46300.0,17.546,17.546,17.5351,17.5351,46300.0
2006-07-24 14:50:00,31.92,31.94,31.91,31.94,119500.0,17.5351,17.546,17.5296,17.546,119500.0
2006-07-24 15:00:00,31.94,31.95,31.92,31.93,75900.0,17.546,17.5515,17.5351,17.5406,75900.0
2006-07-24 15:10:00,31.93,31.98,31.92,31.95,143700.0,17.5406,17.568,17.5351,17.5515,143700.0
2006-07-24 15:20:00,31.95,31.98,31.94,31.96,115100.0,17.5515,17.568,17.546,17.557,115100.0
2006-07-24 15:30:00,31.97,31.99,31.96,31.98,137500.0,17.5625,17.5735,17.557,17.568,137500.0
2006-07-24 15:40:00,31.98,31.99,31.98,31.99,140300.0,17.568,17.5735,17.568,17.5735,140300.0
2006-07-24 15:50:00,31.99,32.0,31.98,32.0,212200.0,17.5735,17.579,17.568,17.579,212200.0
2006-07-25 09:30:00,31.92,31.98,31.88,31.88,200300.0,17.5351,17.568,17.5131,17.5131,200300.0
2006-07-25 09:40:00,31.89,31.93,31.89,31.91,111100.0,17.5186,17.5406,17.5186,17.5296,111100.0
2006-07-25 09:50:00,31.91,31.95,31.9,31.92,83400.0,17.5296,17.5515,17.5241,17.5351,83400.0
2006-07-25 10:00:00,31.93,32.0,31.9,31.99,441400.0,17.5406,17.579,17.5241,17.5735,441400.0
2006-07-25 10:10:00,32.0,32.0,31.97,31.97,214600.0,17.579,17.579,17.5625,17.5625,214600.0
2006-07-25 10:20:00,31.97,31.98,31.9,31.93,108500.0,17.5625,17.568,17.5241,17.5406,108500.0
2006-07-25 10:30:00,31.93,31.95,31.88,31.91,145700.0,17.5406,17.5515,17.5131,17.5296,145700.0
2006-07-25 10:40:00,31.91,31.92,31.88,31.9,102300.0,17.5296,17.5351,17.5131,17.5241,102300.0
2006-07-25 10:50:00,31.91,31.93,31.9,31.91,108900.0,17.5296,17.5406,17.5241,17.5296,108900.0
2006-07-25 11:00:00,31.91,31.92,31.89,31.9,125700.0,17.5296,17.5351,17.5186,17.5241,125700.0
2006-07-25 11:10:00,31.9,31.91,31.84,31.86,175600.0,17.5241,17.5296,17.4911,17.5021,175600.0
2006-07-25 11:20:00,31.86,31.9,31.85,31.89,91200.0,17.5021,17.5241,17.4966,17.5186,91200.0
2006-07-25 11:30:00,31.88,31.91,31.87,31.91,82000.0,17.5131,17.5296,17.5076,17.5296,82000.0
2006-07-25 11:40:00,31.91,31.91,31.9,31.9,58900.0,17.5296,17.5296,17.5241,17.5241,58900.0
2006-07-25 11:50:00,31.91,31.91,31.81,31.81,92500.0,17.5296,17.5296,17.4746,17.4746,92500.0
2006-07-25 12:00:00,31.81,31.82,31.76,31.79,90800.0,17.4746,17.4801,17.4472,17.4636,90800.0
2006-07-25 12:10:00,31.79,31.82,31.78,31.81,52900.0,17.4636,17.4801,17.4582,17.4746,52900.0
2006-07-25 12:20:00,31.81,31.82,31.8,31.8,112800.0,17.4746,17.4801,17.4691,17.4691,112800.0
2006-07-25 12:30:00,31.81,31.81,31.75,31.75,91000.0,17.4746,17.4746,17.4417,17.4417,91000.0
2006-07-25 12:40:00,31.76,31.78,31.73,31.78,60000.0,17.4472,17.4582,17.4307,17.4582,60000.0
2006-07-25 12:50:00,31.76,31.79,31.74,31.79,26900.0,17.4472,17.4636,17.4362,17.4636,26900.0
2006-07-25 13:00:00,31.79,31.81,31.76,31.79,53300.0,17.4636,17.4746,17.4472,17.4636,53300.0
2006-07-25 13:10:00,31.77,31.79,31.75,31.77,44200.0,17.4527,17.4636,17.4417,17.4527,44200.0
2006-07-25 13:20:00,31.78,31.8,31.77,31.78,89500.0,17.4582,17.4691,17.4527,17.4582,89500.0
2006-07-25 13:30:00,31.78,31.8,31.78,31.79,85200.0,17.4582,17.4691,17.4582,17.4636,85200.0
2006-07-25 13:40:00,31.78,31.89,31.78,31.79,57500.0,17.4582,17.5186,17.4582,17.4636,57500.0
2006-07-25 13:50:00,31.8,31.8,31.78,31.78,77400.0,17.4691,17.4691,17.4582,17.4582,77400.0
2006-07-25 14:00:00,31.79,31.79,31.7,31.73,203700.0,17.4636,17.4636,17.4142,17.4307,203700.0
2006-07-25 14:10:00,31.73,31.73,31.69,31.7,89900.0,17.4307,17.4307,17.4087,17.4142,89900.0
2006-07-25 14:20:00,31.7,31.75,31.69,31.74,82900.0,17.4142,17.4417,17.4087,17.4362,82900.0
2006-07-25 14:30:00,31.73,31.78,31.7,31.74,104800.0,17.4307,17.4582,17.4142,17.4362,104800.0
2006-07-25 14:40:00,31.74,31.8,31.72,31.77,205500.0,17.4362,17.4691,17.4252,17.4527,205500.0
2006-07-25 14:50:00,31.77,31.83,31.76,31.8,88400.0,17.4527,17.4856,17.4472,17.4691,88400.0
2006-07-25 15:00:00,31.8,31.88,31.79,31.85,120700.0,17.4691,17.5131,17.4636,17.4966,120700.0
2006-07-25 15:10:00,31.85,31.91,31.81,31.9,165600.0,17.4966,17.5296,17.4746,17.5241,165600.0
2006-07-25 15:20:00,31.91,31.93,31.88,31.92,158800.0,17.5296,17.5406,17.5131,17.5351,158800.0
2006-07-25 15:30:00,31.93,31.95,31.92,31.94,228400.0,17.5406,17.5515,17.5351,17.546,228400.0
2006-07-25 15:40:00,31.94,31.95,31.9,31.92,199500.0,17.546,17.5515,17.5241,17.5351,199500.0
2006-07-25 15:50:00,31.92,31.93,31.88,31.89,387700.0,17.5351,17.5406,17.5131,17.5186,387700.0
2006-07-26 09:30:00,31.82,31.83,31.76,31.81,137700.0,17.4801,17.4856,17.4472,17.4746,137700.0
2006-07-26 09:40:00,31.81,31.85,31.79,31.82,93600.0,17.4746,17.4966,17.4636,17.4801,93600.0
2006-07-26 09:50:00,31.83,31.87,31.81,31.82,62900.0,17.4856,17.5076,17.4746,17.4801,62900.0
2006-07-26 10:00:00,31.82,31.85,31.78,31.8,126300.0,17.4801,17.4966,17.4582,17.4691,126300.0
2006-07-26 10:10:00,31.8,31.85,31.8,31.82,197100.0,17.4691,17.4966,17.4691,17.4801,197100.0
2006-07-26 10:20:00,31.83,31.88,31.82,31.86,122800.0,17.4856,17.5131,17.4801,17.5021,122800.0
2006-07-26 10:30:00,31.86,31.88,31.83,31.85,104000.0,17.5021,17.5131,17.4856,17.4966,104000.0
2006-07-26 10:40:00,31.84,31.9,31.83,31.88,139800.0,17.4911,17.5241,17.4856,17.5131,139800.0
2006-07-26 10:50:00,31.87,31.9,31.82,31.84,129300.0,17.5076,17.5241,17.4801,17.4911,129300.0
2006-07-26 11:00:00,31.84,31.9,31.83,31.89,153500.0,17.4911,17.5241,17.4856,17.5186,153500.0
2006-07-26 11:10:00,31.9,31.91,31.88,31.89,150400.0,17.5241,17.5296,17.5131,17.5186,150400.0
2006-07-26 11:20:00,31.88,31.9,31.87,31.88,92300.0,17.5131,17.5241,17.5076,17.5131,92300.0
2006-07-26 11:30:00,31.88,31.89,31.86,31.88,79500.0,17.5131,17.5186,17.5021,17.5131,79500.0
2006-07-26 11:40:00,31.87,31.9,31.85,31.87,118400.0,17.5076,17.5241,17.4966,17.5076,118400.0
2006-07-26 11:50:00,31.87,31.91,31.86,31.88,93800.0,17.5076,17.5296,17.5021,17.5131,93800.0
2006-07-26 12:00:00,31.87,31.92,31.86,31.91,102700.0,17.5076,17.5351,17.5021,17.5296,102700.0
2006-07-26 12:10:00,31.91,31.95,31.9,31.93,244200.0,17.5296,17.5515,17.5241,17.5406,244200.0
2006-07-26 12:20:00,31.93,31.94,31.9,31.9,58300.0,17.5406,17.546,17.5241,17.5241,58300.0
2006-07-26 12:30:00,31.91,31.93,31.88,31.9,270800.0,17.5296,17.5406,17.5131,17.5241,270800.0
2006-07-26 12:40:00,31.91,31.91,31.87,31.89,103000.0,17.5296,17.5296,17.5076,17.5186,103000.0
2006-07-26 12:50:00,31.89,31.93,31.88,31.91,242900.0,17.5186,17.5406,17.5131,17.5296,242900.0
2006-07-26 13:00:00,31.91,31.93,31.89,31.89,238000.0,17.5296,17.5406,17.5186,17.5186,238000.0
2006-07-26 13:10:00,31.89,31.91,31.87,31.89,107300.0,17.5186,17.5296,17.5076,17.5186,107300.0
2006-07-26 13:20:00,31.88,31.9,31.88,31.9,49000.0,17.5131,17.5241,17.5131,17.5241,49000.0
2006-07-26 13:30:00,31.9,31.91,31.89,31.9,244800.0,17.5241,17.5296,17.5186,17.5241,244800.0
2006-07-26 13:40:00,31.9,31.92,31.88,31.91,209900.0,17.5241,17.5351,17.5131,17.5296,209900.0
2006-07-26 13:50:00,31.9,31.94,31.9,31.91,140000.0,17.5241,17.546,17.5241,17.5296,140000.0
2006-07-26 14:00:00,31.91,31.92,31.87,31.89,188600.0,17.5296,17.5351,17.5076,17.5186,188600.0
2006-07-26 14:10:00,31.88,31.92,31.87,31.89,241700.0,17.5131,17.5351,17.5076,17.5186,241700.0
2006-07-26 14:20:00,31.89,31.92,31.88,31.88,144900.0,17.5186,17.5351,17.5131,17.5131,144900.0
2006-07-26 14:30:00,31.89,31.93,31.88,31.91,182200.0,17.5186,17.5406,17.5131,17.5296,182200.0
2006-07-26 14:40:00,31.91,31.91,31.88,31.89,137000.0,17.5296,17.5296,17.5131,17.5186,137000.0
2006-07-26 14:50:00,31.89,31.95,31.89,31.93,211200.0,17.5186,17.5515,17.5186,17.5406,211200.0
2006-07-26 15:00:00,31.92,31.95,31.92,31.93,225500.0,17.5351,17.5515,17.5351,17.5406,225500.0
2006-07-26 15:10:00,31.94,31.94,31.89,31.9,209700.0,17.546,17.546,17.5186,17.5241,209700.0
2006-07-26 15:20:00,31.89,31.91,31.89,31.89,299100.0,17.5186,17.5296,17.5186,17.5186,299100.0
2006-07-26 15:30:00,31.89,31.91,31.89,31.9,287700.0,17.5186,17.5296,17.5186,17.5241,287700.0
2006-07-26 15:40:00,31.89,31.92,31.88,31.9,177200.0,17.5186,17.5351,17.5131,17.5241,177200.0
2006-07-26 15:50:00,31.89,31.9,31.89,31.9,175400.0,17.5186,17.5241,17.5186,17.5241,175400.0
2006-07-27 09:30:00,31.95,31.99,31.9,31.91,100600.0,17.5515,17.5735,17.5241,17.5296,100600.0
2006-07-27 09:40:00,31.91,31.96,31.87,31.88,120300.0,17.5296,17.557,17.5076,17.5131,120300.0
2006-07-27 09:50:00,31.87,31.92,31.87,31.91,108500.0,17.5076,17.5351,17.5076,17.5296,108500.0
2006-07-27 10:00:00,31.91,31.93,31.85,31.86,111200.0,17.5296,17.5406,17.4966,17.5021,111200.0
2006-07-27 10:10:00,31.86,31.9,31.86,31.89,49300.0,17.5021,17.5241,17.5021,17.5186,49300.0
2006-07-27 10:20:00,31.89,31.9,31.87,31.89,72600.0,17.5186,17.5241,17.5076,17.5186,72600.0
2006-07-27 10:30:00,31.9,31.9,31.88,31.88,68200.0,17.5241,17.5241,17.5131,17.5131,68200.0
2006-07-27 10:40:00,31.88,31.89,31.82,31.83,120400.0,17.5131,17.5186,17.4801,17.4856,120400.0
2006-07-27 10:50:00,31.83,31.86,31.82,31.85,107900.0,17.4856,17.5021,17.4801,17.4966,107900.0
2006-07-27 11:00:00,31.85,31.88,31.82,31.88,127500.0,17.4966,17.5131,17.4801,17.5131,127500.0
2006-07-27 11:10:00,31.88,31.88,31.85,31.86,91500.0,17.5131,17.5131,17.4966,17.5021,91500.0
2006-07-27 11:20:00,31.86,31.89,31.85,31.88,98000.0,17.5021,17.5186,17.4966,17.5131,98000.0
2006-07-27 11:30:00,31.89,31.9,31.87,31.88,89200.0,17.5186,17.5241,17.5076,17.5131,89200.0
2006-07-27 11:40:00,31.88,31.89,31.86,31.86,123300.0,17.5131,17.5186,17.5021,17.5021,123300.0
2006-07-27 11:50:00,31.86,31.88,31.85,31.87,39400.0,17.5021,17.5131,17.4966,17.5076,39400.0
2006-07-27 12:00:00,31.87,31.89,31.86,31.89,57400.0,17.5076,17.5186,17.5021,17.5186,57400.0
2006-07-27 12:10:00,31.88,31.89,31.87,31.87,48900.0,17.5131,17.5186,17.5076,17.5076,48900.0
2006-07-27 12:20:00,31.87,31.88,31.86,31.86,64100.0,17.5076,17.5131,17.5021,17.5021,64100.0
2006-07-27 12:30:00,31.86,31.89,31.86,31.88,42600.0,17.5021,17.5186,17.5021,17.5131,42600.0
2006-07-27 12:40:00,31.87,31.88,31.85,31.87,20300.0,17.5076,17.5131,17.4966,17.5076,20300.0
2006-07-27 12:50:00,31.88,31.88,31.85,31.87,22300.0,17.5131,17.5131,17.4966,17.5076,22300.0
2006-07-27 13:00:00,31.86,31.87,31.85,31.85,18900.0,17.5021,17.5076,17.4966,17.4966,18900.0
2006-07-27 13:10:00,31.85,31.86,31.84,31.85,116100.0,17.4966,17.5021,17.4911,17.4966,116100.0
2006-07-27 13:20:00,31.85,31.86,31.83,31.84,114500.0,17.4966,17.5021,17.4856,17.4911,114500.0
2006-07-27 13:30:00,31.84,31.85,31.78,31.79,263200.0,17.4911,17.4966,17.4582,17.4636,263200.0
2006-07-27 13:40:00,31.78,31.82,31.76,31.8,106700.0,17.4582,17.4801,17.4472,17.4691,106700.0
2006-07-27 13:50:00,31.8,31.82,31.79,31.82,173600.0,17.4691,17.4801,17.4636,17.4801,173600.0
2006-07-27 14:00:00,31.82,31.83,31.79,31.8,84500.0,17.4801,17.4856,17.4636,17.4691,84500.0
2006-07-27 14:10:00,31.8,31.81,31.77,31.8,176400.0,17.4691,17.4746,17.4527,17.4691,176400.0
2006-07-27 14:20:00,31.8,31.84,31.78,31.81,99900.0,17.4691,17.4911,17.4582,17.4746,99900.0
2006-07-27 14:30:00,31.82,31.83,31.78,31.8,88600.0,17.4801,17.4856,17.4582,17.4691,88600.0
2006-07-27 14:40:00,31.8,31.81,31.79,31.8,160700.0,17.4691,17.4746,17.4636,17.4691,160700.0
2006-07-27 14:50:00,31.8,31.81,31.78,31.78,196600.0,17.4691,17.4746,17.4582,17.4582,196600.0
2006-07-27 15:00:00,31.78,31.79,31.7,31.74,253200.0,17.4582,17.4636,17.4142,17.4362,253200.0
2006-07-27 15:10:00,31.73,31.75,31.69,31.73,244800.0,17.4307,17.4417,17.4087,17.4307,244800.0
2006-07-27 15:20:00,31.72,31.72,31.66,31.68,171200.0,17.4252,17.4252,17.3922,17.4032,171200.0
2006-07-27 15:30:00,31.68,31.7,31.65,31.68,275500.0,17.4032,17.4142,17.3867,17.4032,275500.0
2006-07-27 15:40:00,31.67,31.68,31.65,31.66,417400.0,17.3977,17.4032,17.3867,17.3922,417400.0
2006-07-27 15:50:00,31.66,31.67,31.64,31.65,354400.0,17.3922,17.3977,17.3812,17.3867,354400.0
2006-07-28 09:30:00,31.8,31.87,31.76,31.87,136800.0,17.4691,17.5076,17.4472,17.5076,136800.0
2006-07-28 09:40:00,31.87,31.94,31.87,31.92,193100.0,17.5076,17.546,17.5076,17.5351,193100.0
2006-07-28 09:50:00,31.92,31.97,31.92,31.96,122800.0,17.5351,17.5625,17.5351,17.557,122800.0
2006-07-28 10:00:00,31.97,32.0,31.93,31.94,616000.0,17.5625,17.579,17.5406,17.546,616000.0
2006-07-28 10:10:00,31.95,31.95,31.92,31.94,172500.0,17.5515,17.5515,17.5351,17.546,172500.0
2006-07-28 10:20:00,31.93,31.94,31.91,31.91,162900.0,17.5406,17.546,17.5296,17.5296,162900.0
2006-07-28 10:30:00,31.91,31.95,31.91,31.94,169700.0,17.5296,17.5515,17.5296,17.546,169700.0
2006-07-28 10:40:00,31.95,31.98,31.92,31.98,233400.0,17.5515,17.568,17.5351,17.568,233400.0
2006-07-28 10:50:00,31.98,32.0,31.97,31.98,317700.0,17.568,17.579,17.5625,17.568,317700.0
2006-07-28 11:00:00,31.98,32.08,31.98,32.07,859500.0,17.568,17.623,17.568,17.6175,859500.0
2006-07-28 11:10:00,32.07,32.07,32.0,32.04,332100.0,17.6175,17.6175,17.579,17.601,332100.0
2006-07-28 11:20:00,32.05,32.05,32.03,32.03,176500.0,17.6065,17.6065,17.5955,17.5955,176500.0
2006-07-28 11:30:00,32.03,32.03,31.98,31.98,213000.0,17.5955,17.5955,17.568,17.568,213000.0
2006-07-28 11:40:00,31.99,32.01,31.98,32.0,135200.0,17.5735,17.5845,17.568,17.579,135200.0
2006-07-28 11:50:00,31.99,32.02,31.98,31.99,198600.0,17.5735,17.59,17.568,17.5735,198600.0
2006-07-28 12:00:00,31.98,32.0,31.97,31.99,103300.0,17.568,17.579,17.5625,17.5735,103300.0
2006-07-28 12:10:00,31.99,32.0,31.98,31.99,123500.0,17.5735,17.579,17.568,17.5735,123500.0
2006-07-28 12:20:00,32.0,32.0,31.95,31.99,151600.0,17.579,17.579,17.5515,17.5735,151600.0
2006-07-28 12:30:00,31.99,32.03,31.99,32.03,100000.0,17.5735,17.5955,17.5735,17.5955,100000.0
2006-07-28 12:40:00,32.03,32.04,31.98,32.01,90800.0,17.5955,17.601,17.568,17.5845,90800.0
2006-07-28 12:50:00,32.01,32.01,31.99,32.0,107900.0,17.5845,17.5845,17.5735,17.579,107900.0
2006-07-28 13:00:00,31.99,32.03,31.99,32.03,150300.0,17.5735,17.5955,17.5735,17.5955,150300.0
2006-07-28 13:10:00,32.02,32.03,31.98,31.99,228400.0,17.59,17.5955,17.568,17.5735,228400.0
2006-07-28 13:20:00,31.99,32.02,31.99,32.01,133000.0,17.5735,17.59,17.5735,17.5845,133000.0
2006-07-28 13:30:00,32.01,32.02,31.96,31.98,278200.0,17.5845,17.59,17.557,17.568,278200.0
2006-07-28 13:40:00,31.99,31.99,31.96,31.97,321000.0,17.5735,17.5735,17.557,17.5625,321000.0
2006-07-28 13:50:00,31.98,32.0,31.97,31.99,335000.0,17.568,17.579,17.5625,17.5735,335000.0
2006-07-28 14:00:00,31.99,32.0,31.98,32.0,370800.0,17.5735,17.579,17.568,17.579,370800.0
2006-07-28 14:10:00,32.0,32.02,31.99,32.01,332000.0,17.579,17.59,17.5735,17.5845,332000.0
2006-07-28 14:20:00,32.0,32.02,31.99,32.0,471400.0,17.579,17.59,17.5735,17.579,471400.0
2006-07-28 14:30:00,32.0,32.03,31.99,32.01,295700.0,17.579,17.5955,17.5735,17.5845,295700.0
2006-07-28 14:40:00,32.01,32.02,32.0,32.01,303900.0,17.5845,17.59,17.579,17.5845,303900.0
2006-07-28 14:50:00,32.01,32.02,32.0,32.02,119500.0,17.5845,17.59,17.579,17.59,119500.0
2006-07-28 15:00:00,32.02,32.03,32.0,32.01,105100.0,17.59,17.5955,17.579,17.5845,105100.0
2006-07-28 15:10:00,32.0,32.02,31.99,32.02,338500.0,17.579,17.59,17.5735,17.59,338500.0
2006-07-28 15:20:00,32.02,32.06,32.01,32.05,220200.0,17.59,17.612,17.5845,17.6065,220200.0
2006-07-28 15:30:00,32.05,32.05,32.02,32.04,239000.0,17.6065,17.6065,17.59,17.601,239000.0
2006-07-28 15:40:00,32.04,32.07,32.04,32.05,369700.0,17.601,17.6175,17.601,17.6065,369700.0
2006-07-28 15:50:00,32.04,32.05,31.98,31.99,404000.0,17.601,17.6065,17.568,17.5735,404000.0
2006-07-31 09:30:00,31.8,31.96,31.8,31.94,335300.0,17.4691,17.557,17.4691,17.546,335300.0
2006-07-31 09:40:00,31.94,31.99,31.91,31.97,117300.0,17.546,17.5735,17.5296,17.5625,117300.0
2006-07-31 09:50:00,31.97,31.99,31.95,31.95,131900.0,17.5625,17.5735,17.5515,17.5515,131900.0
2006-07-31 10:00:00,31.97,32.01,31.95,31.98,155200.0,17.5625,17.5845,17.5515,17.568,155200.0
2006-07-31 10:10:00,31.98,31.99,31.93,31.94,99800.0,17.568,17.5735,17.5406,17.546,99800.0
2006-07-31 10:20:00,31.93,32.0,31.93,31.98,103100.0,17.5406,17.579,17.5406,17.568,103100.0
2006-07-31 10:30:00,31.97,32.0,31.96,31.97,97000.0,17.5625,17.579,17.557,17.5625,97000.0
2006-07-31 10:40:00,31.97,31.98,31.95,31.95,169900.0,17.5625,17.568,17.5515,17.5515,169900.0
2006-07-31 10:50:00,31.95,32.01,31.95,31.99,192600.0,17.5515,17.5845,17.5515,17.5735,192600.0
2006-07-31 11:00:00,31.98,31.99,31.95,31.95,162500.0,17.568,17.5735,17.5515,17.5515,162500.0
2006-07-31 11:10:00,31.95,31.98,31.95,31.96,161200.0,17.5515,17.568,17.5515,17.557,161200.0
2006-07-31 11:20:00,31.96,31.96,31.95,31.95,157100.0,17.557,17.557,17.5515,17.5515,157100.0
2006-07-31 11:30:00,31.95,31.96,31.95,31.96,104500.0,17.5515,17.557,17.5515,17.557,104500.0
2006-07-31 11:40:00,31.96,31.96,31.95,31.96,89500.0,17.557,17.557,17.5515,17.557,89500.0
2006-07-31 11:50:00,31.96,31.97,31.95,31.96,228800.0,17.557,17.5625,17.5515,17.557,228800.0
2006-07-31 12:00:00,31.95,31.96,31.95,31.95,66400.0,17.5515,17.557,17.5515,17.5515,66400.0
2006-07-31 12:10:00,31.95,31.96,31.94,31.95,173000.0,17.5515,17.557,17.546,17.5515,173000.0
2006-07-31 12:20:00,31.95,31.96,31.92,31.92,149000.0,17.5515,17.557,17.5351,17.5351,149000.0
2006-07-31 12:30:00,31.93,31.93,31.9,31.91,88600.0,17.5406,17.5406,17.5241,17.5296,88600.0
2006-07-31 12:40:00,31.92,31.92,31.89,31.9,162200.0,17.5351,17.5351,17.5186,17.5241,162200.0
2006-07-31 12:50:00,31.9,31.9,31.88,31.9,67000.0,17.5241,17.5241,17.5131,17.5241,67000.0
2006-07-31 13:00:00,31.89,31.91,31.89,31.9,121100.0,17.5186,17.5296,17.5186,17.5241,121100.0
2006-07-31 13:10:00,31.9,31.91,31.89,31.91,84300.0,17.5241,17.5296,17.5186,17.5296,84300.0
2006-07-31 13:20:00,31.9,31.92,31.9,31.91,131100.0,17.5241,17.5351,17.5241,17.5296,131100.0
2006-07-31 13:30:00,31.91,31.94,31.91,31.93,42700.0,17.5296,17.546,17.5296,17.5406,42700.0
2006-07-31 13:40:00,31.93,31.96,31.92,31.95,67800.0,17.5406,17.557,17.5351,17.5515,67800.0
2006-07-31 13:50:00,31.95,31.96,31.93,31.95,50600.0,17.5515,17.557,17.5406,17.5515,50600.0
2006-07-31 14:00:00,31.95,31.95,31.93,31.93,80400.0,17.5515,17.5515,17.5406,17.5406,80400.0
2006-07-31 14:10:00,31.93,31.93,31.91,31.91,85300.0,17.5406,17.5406,17.5296,17.5296,85300.0
2006-07-31 14:20:00,31.92,31.95,31.91,31.95,91200.0,17.5351,17.5515,17.5296,17.5515,91200.0
2006-07-31 14:30:00,31.95,31.95,31.93,31.93,79500.0,17.5515,17.5515,17.5406,17.5406,79500.0
2006-07-31 14:40:00,31.93,31.94,31.93,31.93,55100.0,17.5406,17.546,17.5406,17.5406,55100.0
2006-07-31 14:50:00,31.94,31.94,31.93,31.94,60200.0,17.546,17.546,17.5406,17.546,60200.0
2006-07-31 15:00:00,31.93,31.95,31.93,31.94,88000.0,17.5406,17.5515,17.5406,17.546,88000.0
2006-07-31 15:10:00,31.94,31.97,31.94,31.96,74200.0,17.546,17.5625,17.546,17.557,74200.0
2006-07-31 15:20:00,31.96,31.98,31.95,31.96,136300.0,17.557,17.568,17.5515,17.557,136300.0
2006-07-31 15:30:00,31.97,31.99,31.96,31.98,105600.0,17.5625,17.5735,17.557,17.568,105600.0
2006-07-31 15:40:00,31.99,32.01,31.98,32.0,236400.0,17.5735,17.5845,17.568,17.579,236400.0
2006-07-31 15:50:00,32.0,32.04,32.0,32.01,428800.0,17.579,17.601,17.579,17.5845,428800.0
2006-08-01 09:30:00,31.86,31.98,31.85,31.95,378400.0,17.5021,17.568,17.4966,17.5515,378400.0
2006-08-01 09:40:00,31.95,31.95,31.87,31.89,310100.0,17.5515,17.5515,17.5076,17.5186,310100.0
2006-08-01 09:50:00,31.89,31.97,31.89,31.94,225800.0,17.5186,17.5625,17.5186,17.546,225800.0
2006-08-01 10:00:00,31.93,31.93,31.85,31.85,243800.0,17.5406,17.5406,17.4966,17.4966,243800.0
2006-08-01 10:10:00,31.85,31.88,31.82,31.87,183800.0,17.4966,17.5131,17.4801,17.5076,183800.0
2006-08-01 10:20:00,31.87,31.88,31.85,31.87,169600.0,17.5076,17.5131,17.4966,17.5076,169600.0
2006-08-01 10:30:00,31.87,31.88,31.86,31.87,260000.0,17.5076,17.5131,17.5021,17.5076,260000.0
2006-08-01 10:40:00,31.88,31.93,31.87,31.88,100000.0,17.5131,17.5406,17.5076,17.5131,100000.0
2006-08-01 10:50:00,31.88,31.9,31.85,31.87,206500.0,17.5131,17.5241,17.4966,17.5076,206500.0
2006-08-01 11:00:00,31.87,31.9,31.85,31.88,253000.0,17.5076,17.5241,17.4966,17.5131,253000.0
2006-08-01 11:10:00,31.88,31.88,31.85,31.87,131600.0,17.5131,17.5131,17.4966,17.5076,131600.0
2006-08-01 11:20:00,31.87,31.87,31.85,31.85,85200.0,17.5076,17.5076,17.4966,17.4966,85200.0
2006-08-01 11:30:00,31.86,31.89,31.86,31.88,117500.0,17.5021,17.5186,17.5021,17.5131,117500.0
2006-08-01 11:40:00,31.88,31.88,31.86,31.87,129000.0,17.5131,17.5131,17.5021,17.5076,129000.0
2006-08-01 11:50:00,31.86,31.89,31.86,31.88,69800.0,17.5021,17.5186,17.5021,17.5131,69800.0
2006-08-01 12:00:00,31.88,31.89,31.87,31.89,68800.0,17.5131,17.5186,17.5076,17.5186,68800.0
2006-08-01 12:10:00,31.89,31.9,31.87,31.89,64200.0,17.5186,17.5241,17.5076,17.5186,64200.0
2006-08-01 12:20:00,31.89,31.93,31.88,31.91,80900.0,17.5186,17.5406,17.5131,17.5296,80900.0
2006-08-01 12:30:00,31.92,31.92,31.9,31.91,51400.0,17.5351,17.5351,17.5241,17.5296,51400.0
2006-08-01 12:40:00,31.91,31.92,31.89,31.91,53800.0,17.5296,17.5351,17.5186,17.5296,53800.0
2006-08-01 12:50:00,31.91,31.95,31.9,31.95,67700.0,17.5296,17.5515,17.5241,17.5515,67700.0
2006-08-01 13:00:00,31.95,31.96,31.91,31.92,39100.0,17.5515,17.557,17.5296,17.5351,39100.0
2006-08-01 13:10:00,31.92,31.95,31.92,31.93,45900.0,17.5351,17.5515,17.5351,17.5406,45900.0
2006-08-01 13:20:00,31.93,31.94,31.92,31.93,35000.0,17.5406,17.546,17.5351,17.5406,35000.0
2006-08-01 13:30:00,31.93,31.93,31.9,31.91,105700.0,17.5406,17.5406,17.5241,17.5296,105700.0
2006-08-01 13:40:00,31.91,31.92,31.88,31.89,279500.0,17.5296,17.5351,17.5131,17.5186,279500.0
2006-08-01 13:50:00,31.88,31.89,31.87,31.88,157700.0,17.5131,17.5186,17.5076,17.5131,157700.0
2006-08-01 14:00:00,31.88,31.9,31.87,31.87,120400.0,17.5131,17.5241,17.5076,17.5076,120400.0
2006-08-01 14:10:00,31.88,31.89,31.87,31.88,64500.0,17.5131,17.5186,17.5076,17.5131,64500.0
2006-08-01 14:20:00,31.88,31.9,31.87,31.89,150300.0,17.5131,17.5241,17.5076,17.5186,150300.0
2006-08-01 14:30:00,31.89,31.89,31.87,31.88,48700.0,17.5186,17.5186,17.5076,17.5131,48700.0
2006-08-01 14:40:00,31.88,31.88,31.86,31.88,75700.0,17.5131,17.5131,17.5021,17.5131,75700.0
2006-08-01 14:50:00,31.87,31.89,31.86,31.89,173100.0,17.5076,17.5186,17.5021,17.5186,173100.0
2006-08-01 15:00:00,31.89,31.89,31.87,31.88,191300.0,17.5186,17.5186,17.5076,17.5131,191300.0
2006-08-01 15:10:00,31.88,31.89,31.88,31.88,128200.0,17.5131,17.5186,17.5131,17.5131,128200.0
2006-08-01 15:20:00,31.88,31.89,31.88,31.89,158600.0,17.5131,17.5186,17.5131,17.5186,158600.0
2006-08-01 15:30:00,31.89,31.89,31.87,31.89,260500.0,17.5186,17.5186,17.5076,17.5186,260500.0
2006-08-01 15:40:00,31.89,31.91,31.88,31.9,306400.0,17.5186,17.5296,17.5131,17.5241,306400.0
2006-08-01 15:50:00,31.9,31.91,31.87,31.9,393800.0,17.5241,17.5296,17.5076,17.5241,393800.0
2006-08-02 09:30:00,31.93,31.94,31.9,31.92,127200.0,17.5406,17.546,17.5241,17.5351,127200.0
2006-08-02 09:40:00,31.92,31.93,31.92,31.92,457900.0,17.5351,17.5406,17.5351,17.5351,457900.0
2006-08-02 09:50:00,31.93,31.93,31.91,31.91,93200.0,17.5406,17.5406,17.5296,17.5296,93200.0
2006-08-02 10:00:00,31.91,31.92,31.9,31.9,111600.0,17.5296,17.5351,17.5241,17.5241,111600.0
2006-08-02 10:10:00,31.9,31.91,31.89,31.89,118500.0,17.5241,17.5296,17.5186,17.5186,118500.0
2006-08-02 10:20:00,31.89,31.9,31.88,31.89,356400.0,17.5186,17.5241,17.5131,17.5186,356400.0
2006-08-02 10:30:00,31.89,31.91,31.89,31.89,115000.0,17.5186,17.5296,17.5186,17.5186,115000.0
2006-08-02 10:40:00,31.89,31.9,31.86,31.87,70500.0,17.5186,17.5241,17.5021,17.5076,70500.0
2006-08-02 10:50:00,31.87,31.89,31.87,31.87,88400.0,17.5076,17.5186,17.5076,17.5076,88400.0
2006-08-02 11:00:00,31.88,31.9,31.87,31.88,142300.0,17.5131,17.5241,17.5076,17.5131,142300.0
2006-08-02 11:10:00,31.89,31.93,31.87,31.93,174600.0,17.5186,17.5406,17.5076,17.5406,174600.0
2006-08-02 11:20:00,31.93,31.96,31.92,31.92,55600.0,17.5406,17.557,17.5351,17.5351,55600.0
2006-08-02 11:30:00,31.93,31.94,31.91,31.93,87400.0,17.5406,17.546,17.5296,17.5406,87400.0
2006-08-02 11:40:00,31.94,31.96,31.93,31.96,106900.0,17.546,17.557,17.5406,17.557,106900.0
2006-08-02 11:50:00,31.96,32.0,31.95,32.0,153400.0,17.557,17.579,17.5515,17.579,153400.0
2006-08-02 12:00:00,32.0,32.01,31.98,32.01,185100.0,17.579,17.5845,17.568,17.5845,185100.0
2006-08-02 12:10:00,32.01,32.01,31.98,31.99,173900.0,17.5845,17.5845,17.568,17.5735,173900.0
2006-08-02 12:20:00,31.99,31.99,31.97,31.99,84500.0,17.5735,17.5735,17.5625,17.5735,84500.0
2006-08-02 12:30:00,31.99,31.99,31.97,31.98,67300.0,17.5735,17.5735,17.5625,17.568,67300.0
2006-08-02 12:40:00,31.97,31.98,31.97,31.98,64100.0,17.5625,17.568,17.5625,17.568,64100.0
2006-08-02 12:50:00,31.98,31.99,31.97,31.99,100900.0,17.568,17.5735,17.5625,17.5735,100900.0
2006-08-02 13:00:00,31.99,31.99,31.97,31.98,179400.0,17.5735,17.5735,17.5625,17.568,179400.0
2006-08-02 13:10:00,31.98,31.99,31.97,31.98,48500.0,17.568,17.5735,17.5625,17.568,48500.0
2006-08-02 13:20:00,31.97,31.98,31.97,31.98,70000.0,17.5625,17.568,17.5625,17.568,70000.0
2006-08-02 13:30:00,31.97,32.0,31.97,31.99,86200.0,17.5625,17.579,17.5625,17.5735,86200.0
2006-08-02 13:40:00,31.98,32.0,31.98,31.99,63200.0,17.568,17.579,17.568,17.5735,63200.0
2006-08-02 13:50:00,32.0,32.0,31.97,31.98,60800.0,17.579,17.579,17.5625,17.568,60800.0
2006-08-02 14:00:00,31.97,32.0,31.97,32.0,82700.0,17.5625,17.579,17.5625,17.579,82700.0
2006-08-02 14:10:00,32.0,32.01,31.99,31.99,304600.0,17.579,17.5845,17.5735,17.5735,304600.0
2006-08-02 14:20:00,31.99,32.01,31.98,31.98,194800.0,17.5735,17.5845,17.568,17.568,194800.0
2006-08-02 14:30:00,31.98,32.0,31.94,31.97,184100.0,17.568,17.579,17.546,17.5625,184100.0
2006-08-02 14:40:00,31.97,31.97,31.93,31.94,824100.0,17.5625,17.5625,17.5406,17.546,824100.0
2006-08-02 14:50:00,31.93,31.96,31.93,31.95,124900.0,17.5406,17.557,17.5406,17.5515,124900.0
2006-08-02 15:00:00,31.95,31.95,31.94,31.94,98300.0,17.5515,17.5515,17.546,17.546,98300.0
2006-08-02 15:10:00,31.94,31.94,31.89,31.92,281800.0,17.546,17.546,17.5186,17.5351,281800.0
2006-08-02 15:20:00,31.92,31.92,31.9,31.92,173000.0,17.5351,17.5351,17.5241,17.5351,173000.0
2006-08-02 15:30:00,31.92,31.93,31.9,31.91,300100.0,17.5351,17.5406,17.5241,17.5296,300100.0
2006-08-02 15:40:00,31.92,31.93,31.9,31.91,278900.0,17.5351,17.5406,17.5241,17.5296,278900.0
2006-08-02 15:50:00,31.91,31.92,31.89,31.92,415000.0,17.5296,17.5351,17.5186,17.5351,415000.0
2006-08-03 09:30:00,31.8,31.9,31.54,31.85,198700.0,17.4691,17.5241,17.3263,17.4966,198700.0
2006-08-03 09:40:00,31.86,31.97,31.86,31.93,63900.0,17.5021,17.5625,17.5021,17.5406,63900.0
2006-08-03 09:50:00,31.93,31.95,31.89,31.92,77900.0,17.5406,17.5515,17.5186,17.5351,77900.0
2006-08-03 10:00:00,31.93,31.94,31.9,31.91,201000.0,17.5406,17.546,17.5241,17.5296,201000.0
2006-08-03 10:10:00,31.9,31.93,31.87,31.92,103500.0,17.5241,17.5406,17.5076,17.5351,103500.0
2006-08-03 10:20:00,31.92,31.96,31.89,31.92,294300.0,17.5351,17.557,17.5186,17.5351,294300.0
2006-08-03 10:30:00,31.91,31.93,31.88,31.9,81000.0,17.5296,17.5406,17.5131,17.5241,81000.0
2006-08-03 10:40:00,31.91,31.94,31.9,31.93,182500.0,17.5296,17.546,17.5241,17.5406,182500.0
2006-08-03 10:50:00,31.93,32.0,31.92,31.97,193100.0,17.5406,17.579,17.5351,17.5625,193100.0
2006-08-03 11:00:00,31.96,32.15,31.96,32.15,538700.0,17.557,17.6614,17.557,17.6614,538700.0
2006-08-03 11:10:00,32.15,32.2,32.05,32.19,605400.0,17.6614,17.6889,17.6065,17.6834,605400.0
2006-08-03 11:20:00,32.19,32.19,32.16,32.18,86200.0,17.6834,17.6834,17.6669,17.6779,86200.0
2006-08-03 11:30:00,32.17,32.19,32.14,32.17,153500.0,17.6724,17.6834,17.6559,17.6724,153500.0
2006-08-03 11:40:00,32.17,32.19,32.15,32.15,105500.0,17.6724,17.6834,17.6614,17.6614,105500.0
2006-08-03 11:50:00,32.16,32.19,32.15,32.19,87600.0,17.6669,17.6834,17.6614,17.6834,87600.0
2006-08-03 12:00:00,32.19,32.19,32.18,32.18,76600.0,17.6834,17.6834,17.6779,17.6779,76600.0
2006-08-03 12:10:00,32.18,32.19,32.16,32.17,91800.0,17.6779,17.6834,17.6669,17.6724,91800.0
2006-08-03 12:20:00,32.17,32.17,32.16,32.17,42900.0,17.6724,17.6724,17.6669,17.6724,42900.0
2006-08-03 12:30:00,32.17,32.17,32.14,32.14,141400.0,17.6724,17.6724,17.6559,17.6559,141400.0
2006-08-03 12:40:00,32.15,32.16,32.1,32.1,113800.0,17.6614,17.6669,17.6339,17.6339,113800.0
2006-08-03 12:50:00,32.1,32.11,32.05,32.05,135600.0,17.6339,17.6394,17.6065,17.6065,135600.0
2006-08-03 13:00:00,32.05,32.15,32.05,32.14,152700.0,17.6065,17.6614,17.6065,17.6559,152700.0
2006-08-03 13:10:00,32.13,32.15,32.11,32.15,93800.0,17.6504,17.6614,17.6394,17.6614,93800.0
2006-08-03 13:20:00,32.15,32.18,32.14,32.17,175700.0,17.6614,17.6779,17.6559,17.6724,175700.0
2006-08-03 13:30:00,32.17,32.18,32.16,32.16,45100.0,17.6724,17.6779,17.6669,17.6669,45100.0
2006-08-03 13:40:00,32.16,32.18,32.15,32.18,118200.0,17.6669,17.6779,17.6614,17.6779,118200.0
2006-08-03 13:50:00,32.18,32.2,32.17,32.18,155900.0,17.6779,17.6889,17.6724,17.6779,155900.0
2006-08-03 14:00:00,32.18,32.2,32.18,32.19,179900.0,17.6779,17.6889,17.6779,17.6834,179900.0
2006-08-03 14:10:00,32.2,32.2,32.18,32.18,344900.0,17.6889,17.6889,17.6779,17.6779,344900.0
2006-08-03 14:20:00,32.18,32.19,32.15,32.16,90000.0,17.6779,17.6834,17.6614,17.6669,90000.0
2006-08-03 14:30:00,32.17,32.18,32.15,32.18,114500.0,17.6724,17.6779,17.6614,17.6779,114500.0
2006-08-03 14:40:00,32.18,32.21,32.17,32.19,264600.0,17.6779,17.6944,17.6724,17.6834,264600.0
2006-08-03 14:50:00,32.19,32.23,32.18,32.22,165900.0,17.6834,17.7054,17.6779,17.6999,165900.0
2006-08-03 15:00:00,32.22,32.24,32.21,32.22,169100.0,17.6999,17.7109,17.6944,17.6999,169100.0
2006-08-03 15:10:00,32.22,32.22,32.2,32.22,188000.0,17.6999,17.6999,17.6889,17.6999,188000.0
2006-08-03 15:20:00,32.22,32.22,32.2,32.21,150400.0,17.6999,17.6999,17.6889,17.6944,150400.0
2006-08-03 15:30:00,32.21,32.22,32.19,32.2,259100.0,17.6944,17.6999,17.6834,17.6889,259100.0
2006-08-03 15:40:00,32.2,32.2,32.19,32.2,337600.0,17.6889,17.6889,17.6834,17.6889,337600.0
2006-08-03 15:50:00,32.2,32.21,32.14,32.15,247400.0,17.6889,17.6944,17.6559,17.6614,247400.0
2006-08-04 09:30:00,32.28,32.39,32.26,32.35,320100.0,17.7328,17.7933,17.7218,17.7713,320100.0
2006-08-04 09:40:00,32.36,32.4,32.33,32.34,225300.0,17.7768,17.7987,17.7603,17.7658,225300.0
2006-08-04 09:50:00,32.36,32.38,32.33,32.35,408100.0,17.7768,17.7878,17.7603,17.7713,408100.0
2006-08-04 10:00:00,32.35,32.4,32.35,32.38,215900.0,17.7713,17.7987,17.7713,17.7878,215900.0
2006-08-04 10:10:00,32.38,32.4,32.37,32.39,212000.0,17.7878,17.7987,17.7823,17.7933,212000.0
2006-08-04 10:20:00,32.39,32.4,32.35,32.37,189600.0,17.7933,17.7987,17.7713,17.7823,189600.0
2006-08-04 10:30:00,32.37,32.4,32.36,32.4,256900.0,17.7823,17.7987,17.7768,17.7987,256900.0
2006-08-04 10:40:00,32.4,32.4,32.37,32.39,163100.0,17.7987,17.7987,17.7823,17.7933,163100.0
2006-08-04 10:50:00,32.39,32.42,32.38,32.42,367100.0,17.7933,17.8097,17.7878,17.8097,367100.0
2006-08-04 11:00:00,32.42,32.44,32.42,32.42,738200.0,17.8097,17.8207,17.8097,17.8097,738200.0
2006-08-04 11:10:00,32.43,32.43,32.42,32.42,433300.0,17.8152,17.8152,17.8097,17.8097,433300.0
2006-08-04 11:20:00,32.43,32.43,32.42,32.42,179800.0,17.8152,17.8152,17.8097,17.8097,179800.0
2006-08-04 11:30:00,32.43,32.43,32.38,32.4,112000.0,17.8152,17.8152,17.7878,17.7987,112000.0
2006-08-04 11:40:00,32.39,32.39,32.34,32.37,122700.0,17.7933,17.7933,17.7658,17.7823,122700.0
2006-08-04 11:50:00,32.38,32.38,32.35,32.37,94700.0,17.7878,17.7878,17.7713,17.7823,94700.0
2006-08-04 12:00:00,32.38,32.42,32.38,32.42,94600.0,17.7878,17.8097,17.7878,17.8097,94600.0
2006-08-04 12:10:00,32.42,32.42,32.38,32.39,85300.0,17.8097,17.8097,17.7878,17.7933,85300.0
2006-08-04 12:20:00,32.39,32.4,32.35,32.39,89300.0,17.7933,17.7987,17.7713,17.7933,89300.0
2006-08-04 12:30:00,32.4,32.4,32.38,32.39,172500.0,17.7987,17.7987,17.7878,17.7933,172500.0
2006-08-04 12:40:00,32.39,32.43,32.38,32.41,165500.0,17.7933,17.8152,17.7878,17.8042,165500.0
2006-08-04 12:50:00,32.41,32.43,32.41,32.43,156000.0,17.8042,17.8152,17.8042,17.8152,156000.0
2006-08-04 13:00:00,32.43,32.45,32.42,32.44,354800.0,17.8152,17.8262,17.8097,17.8207,354800.0
2006-08-04 13:10:00,32.44,32.44,32.37,32.39,180900.0,17.8207,17.8207,17.7823,17.7933,180900.0
2006-08-04 13:20:00,32.39,32.39,32.18,32.2,390200.0,17.7933,17.7933,17.6779,17.6889,390200.0
2006-08-04 13:30:00,32.22,32.24,32.18,32.19,137100.0,17.6999,17.7109,17.6779,17.6834,137100.0
2006-08-04 13:40:00,32.19,32.25,32.18,32.25,97000.0,17.6834,17.7163,17.6779,17.7163,97000.0
2006-08-04 13:50:00,32.25,32.27,32.22,32.23,92800.0,17.7163,17.7273,17.6999,17.7054,92800.0
2006-08-04 14:00:00,32.23,32.27,32.21,32.27,129700.0,17.7054,17.7273,17.6944,17.7273,129700.0
2006-08-04 14:10:00,32.27,32.29,32.21,32.21,259700.0,17.7273,17.7383,17.6944,17.6944,259700.0
2006-08-04 14:20:00,32.22,32.22,32.17,32.18,141400.0,17.6999,17.6999,17.6724,17.6779,141400.0
2006-08-04 14:30:00,32.18,32.24,32.17,32.23,92100.0,17.6779,17.7109,17.6724,17.7054,92100.0
2006-08-04 14:40:00,32.24,32.25,32.21,32.22,95800.0,17.7109,17.7163,17.6944,17.6999,95800.0
2006-08-04 14:50:00,32.23,32.24,32.19,32.19,156800.0,17.7054,17.7109,17.6834,17.6834,156800.0
2006-08-04 15:00:00,32.2,32.24,32.19,32.24,191700.0,17.6889,17.7109,17.6834,17.7109,191700.0
2006-08-04 15:10:00,32.24,32.28,32.24,32.27,153200.0,17.7109,17.7328,17.7109,17.7273,153200.0
2006-08-04 15:20:00,32.27,32.33,32.25,32.31,262100.0,17.7273,17.7603,17.7163,17.7493,262100.0
2006-08-04 15:30:00,32.3,32.32,32.28,32.28,218500.0,17.7438,17.7548,17.7328,17.7328,218500.0
2006-08-04 15:40:00,32.28,32.29,32.28,32.29,92200.0,17.7328,17.7383,17.7328,17.7383,92200.0
2006-08-04 15:50:00,32.29,32.29,32.27,32.28,198500.0,17.7383,17.7383,17.7273,17.7328,198500.0
2006-08-07 09:30:00,32.23,32.3,32.23,32.29,82600.0,17.7054,17.7438,17.7054,17.7383,82600.0
2006-08-07 09:40:00,32.31,32.32,32.28,32.29,116300.0,17.7493,17.7548,17.7328,17.7383,116300.0
2006-08-07 09:50:00,32.3,32.38,32.29,32.34,111100.0,17.7438,17.7878,17.7383,17.7658,111100.0
2006-08-07 10:00:00,32.33,32.37,32.31,32.35,200000.0,17.7603,17.7823,17.7493,17.7713,200000.0
2006-08-07 10:10:00,32.35,32.38,32.34,32.35,107100.0,17.7713,17.7878,17.7658,17.7713,107100.0
2006-08-07 10:20:00,32.35,32.38,32.32,32.37,77700.0,17.7713,17.7878,17.7548,17.7823,77700.0
2006-08-07 10:30:00,32.37,32.38,32.31,32.33,64400.0,17.7823,17.7878,17.7493,17.7603,64400.0
2006-08-07 10:40:00,32.33,32.34,32.32,32.33,68500.0,17.7603,17.7658,17.7548,17.7603,68500.0
2006-08-07 10:50:00,32.33,32.35,32.3,32.33,148100.0,17.7603,17.7713,17.7438,17.7603,148100.0
2006-08-07 11:00:00,32.33,32.34,32.32,32.32,45800.0,17.7603,17.7658,17.7548,17.7548,45800.0
2006-08-07 11:10:00,32.33,32.33,32.31,32.32,98000.0,17.7603,17.7603,17.7493,17.7548,98000.0
2006-08-07 11:20:00,32.32,32.33,32.32,32.32,30400.0,17.7548,17.7603,17.7548,17.7548,30400.0
2006-08-07 11:30:00,32.32,32.33,32.31,32.32,64000.0,17.7548,17.7603,17.7493,17.7548,64000.0
2006-08-07 11:40:00,32.32,32.32,32.31,32.31,106200.0,17.7548,17.7548,17.7493,17.7493,106200.0
2006-08-07 11:50:00,32.31,32.32,32.31,32.32,64100.0,17.7493,17.7548,17.7493,17.7548,64100.0
2006-08-07 12:00:00,32.32,32.33,32.31,32.31,54000.0,17.7548,17.7603,17.7493,17.7493,54000.0
2006-08-07 12:10:00,32.31,32.32,32.31,32.32,82200.0,17.7493,17.7548,17.7493,17.7548,82200.0
2006-08-07 12:20:00,32.32,32.32,32.31,32.32,33800.0,17.7548,17.7548,17.7493,17.7548,33800.0
2006-08-07 12:30:00,32.32,32.32,32.31,32.32,59600.0,17.7548,17.7548,17.7493,17.7548,59600.0
2006-08-07 12:40:00,32.32,32.34,32.31,32.31,70700.0,17.7548,17.7658,17.7493,17.7493,70700.0
2006-08-07 12:50:00,32.32,32.32,32.3,32.3,30500.0,17.7548,17.7548,17.7438,17.7438,30500.0
2006-08-07 13:00:00,32.3,32.3,32.29,32.29,101100.0,17.7438,17.7438,17.7383,17.7383,101100.0
2006-08-07 13:10:00,32.3,32.31,32.29,32.31,62300.0,17.7438,17.7493,17.7383,17.7493,62300.0
2006-08-07 13:20:00,32.31,32.31,32.3,32.31,38600.0,17.7493,17.7493,17.7438,17.7493,38600.0
2006-08-07 13:30:00,32.31,32.32,32.29,32.29,34300.0,17.7493,17.7548,17.7383,17.7383,34300.0
2006-08-07 13:40:00,32.29,32.31,32.29,32.3,133600.0,17.7383,17.7493,17.7383,17.7438,133600.0
2006-08-07 13:50:00,32.31,32.33,32.3,32.3,239600.0,17.7493,17.7603,17.7438,17.7438,239600.0
2006-08-07 14:00:00,32.3,32.31,32.28,32.31,69300.0,17.7438,17.7493,17.7328,17.7493,69300.0
2006-08-07 14:10:00,32.31,32.32,32.29,32.32,121400.0,17.7493,17.7548,17.7383,17.7548,121400.0
2006-08-07 14:20:00,32.3,32.31,32.29,32.29,101100.0,17.7438,17.7493,17.7383,17.7383,101100.0
2006-08-07 14:30:00,32.3,32.31,32.27,32.3,113500.0,17.7438,17.7493,17.7273,17.7438,113500.0
2006-08-07 14:40:00,32.3,32.32,32.3,32.31,107400.0,17.7438,17.7548,17.7438,17.7493,107400.0
2006-08-07 14:50:00,32.32,32.32,32.31,32.32,68300.0,17.7548,17.7548,17.7493,17.7548,68300.0
2006-08-07 15:00:00,32.31,32.32,32.28,32.28,146800.0,17.7493,17.7548,17.7328,17.7328,146800.0
2006-08-07 15:10:00,32.29,32.29,32.28,32.29,65800.0,17.7383,17.7383,17.7328,17.7383,65800.0
2006-08-07 15:20:00,32.29,32.3,32.28,32.29,58400.0,17.7383,17.7438,17.7328,17.7383,58400.0
2006-08-07 15:30:00,32.29,32.3,32.28,32.29,241000.0,17.7383,17.7438,17.7328,17.7383,241000.0
2006-08-07 15:40:00,32.3,32.31,32.27,32.3,199200.0,17.7438,17.7493,17.7273,17.7438,199200.0
2006-08-07 15:50:00,32.31,32.31,32.28,32.3,355100.0,17.7493,17.7493,17.7328,17.7438,355100.0
2006-08-08 09:30:00,32.4,32.44,32.36,32.43,262800.0,17.7987,17.8207,17.7768,17.8152,262800.0
2006-08-08 09:40:00,32.43,32.46,32.36,32.36,185800.0,17.8152,17.8317,17.7768,17.7768,185800.0
2006-08-08 09:50:00,32.36,32.42,32.35,32.42,267000.0,17.7768,17.8097,17.7713,17.8097,267000.0
2006-08-08 10:00:00,32.42,32.42,32.35,32.38,127300.0,17.8097,17.8097,17.7713,17.7878,127300.0
2006-08-08 10:10:00,32.38,32.4,32.36,32.36,157000.0,17.7878,17.7987,17.7768,17.7768,157000.0
2006-08-08 10:20:00,32.36,32.4,32.34,32.4,232800.0,17.7768,17.7987,17.7658,17.7987,232800.0
2006-08-08 10:30:00,32.39,32.4,32.39,32.4,52300.0,17.7933,17.7987,17.7933,17.7987,52300.0
2006-08-08 10:40:00,32.4,32.4,32.39,32.39,69700.0,17.7987,17.7987,17.7933,17.7933,69700.0
2006-08-08 10:50:00,32.39,32.4,32.36,32.4,91400.0,17.7933,17.7987,17.7768,17.7987,91400.0
2006-08-08 11:00:00,32.4,32.4,32.36,32.37,106100.0,17.7987,17.7987,17.7768,17.7823,106100.0
2006-08-08 11:10:00,32.37,32.4,32.37,32.4,48900.0,17.7823,17.7987,17.7823,17.7987,48900.0
2006-08-08 11:20:00,32.4,32.41,32.39,32.41,255300.0,17.7987,17.8042,17.7933,17.8042,255300.0
2006-08-08 11:30:00,32.41,32.41,32.4,32.4,63400.0,17.8042,17.8042,17.7987,17.7987,63400.0
2006-08-08 11:40:00,32.4,32.41,32.4,32.4,43200.0,17.7987,17.8042,17.7987,17.7987,43200.0
2006-08-08 11:50:00,32.4,32.42,32.4,32.41,95800.0,17.7987,17.8097,17.7987,17.8042,95800.0
2006-08-08 12:00:00,32.41,32.42,32.4,32.41,77600.0,17.8042,17.8097,17.7987,17.8042,77600.0
2006-08-08 12:10:00,32.4,32.42,32.4,32.4,71700.0,17.7987,17.8097,17.7987,17.7987,71700.0
2006-08-08 12:20:00,32.4,32.42,32.4,32.41,64300.0,17.7987,17.8097,17.7987,17.8042,64300.0
2006-08-08 12:30:00,32.41,32.42,32.39,32.41,67100.0,17.8042,17.8097,17.7933,17.8042,67100.0
2006-08-08 12:40:00,32.41,32.41,32.39,32.4,34200.0,17.8042,17.8042,17.7933,17.7987,34200.0
2006-08-08 12:50:00,32.4,32.4,32.39,32.4,40100.0,17.7987,17.7987,17.7933,17.7987,40100.0
2006-08-08 13:00:00,32.4,32.4,32.39,32.39,32600.0,17.7987,17.7987,17.7933,17.7933,32600.0
2006-08-08 13:10:00,32.39,32.4,32.38,32.39,129400.0,17.7933,17.7987,17.7878,17.7933,129400.0
2006-08-08 13:20:00,32.38,32.39,32.38,32.39,30700.0,17.7878,17.7933,17.7878,17.7933,30700.0
2006-08-08 13:30:00,32.38,32.4,32.38,32.4,42400.0,17.7878,17.7987,17.7878,17.7987,42400.0
2006-08-08 13:40:00,32.4,32.4,32.39,32.4,69700.0,17.7987,17.7987,17.7933,17.7987,69700.0
2006-08-08 13:50:00,32.39,32.4,32.37,32.39,143500.0,17.7933,17.7987,17.7823,17.7933,143500.0
2006-08-08 14:00:00,32.39,32.4,32.38,32.4,90100.0,17.7933,17.7987,17.7878,17.7987,90100.0
2006-08-08 14:10:00,32.4,32.48,32.39,32.47,248800.0,17.7987,17.8427,17.7933,17.8372,248800.0
2006-08-08 14:20:00,32.48,32.49,32.3,32.41,472500.0,17.8427,17.8482,17.7438,17.8042,472500.0
2006-08-08 14:30:00,32.4,32.43,32.34,32.4,237400.0,17.7987,17.8152,17.7658,17.7987,237400.0
2006-08-08 14:40:00,32.4,32.45,32.37,32.39,209100.0,17.7987,17.8262,17.7823,17.7933,209100.0
2006-08-08 14:50:00,32.38,32.41,32.33,32.33,211400.0,17.7878,17.8042,17.7603,17.7603,211400.0
2006-08-08 15:00:00,32.33,32.37,32.33,32.33,223900.0,17.7603,17.7823,17.7603,17.7603,223900.0
2006-08-08 15:10:00,32.34,32.36,32.33,32.35,233100.0,17.7658,17.7768,17.7603,17.7713,233100.0
2006-08-08 15:20:00,32.34,32.34,32.3,32.33,278400.0,17.7658,17.7658,17.7438,17.7603,278400.0
2006-08-08 15:30:00,32.33,32.33,32.27,32.28,209700.0,17.7603,17.7603,17.7273,17.7328,209700.0
2006-08-08 15:40:00,32.28,32.34,32.28,32.34,466900.0,17.7328,17.7658,17.7328,17.7658,466900.0
2006-08-08 15:50:00,32.33,32.33,32.26,32.27,378800.0,17.7603,17.7603,17.7218,17.7273,378800.0
2006-08-09 09:30:00,32.41,32.44,32.36,32.37,148200.0,17.8042,17.8207,17.7768,17.7823,148200.0
2006-08-09 09:40:00,32.37,32.41,32.36,32.39,92200.0,17.7823,17.8042,17.7768,17.7933,92200.0
2006-08-09 09:50:00,32.39,32.4,32.34,32.35,208300.0,17.7933,17.7987,17.7658,17.7713,208300.0
2006-08-09 10:00:00,32.35,32.36,32.32,32.34,113300.0,17.7713,17.7768,17.7548,17.7658,113300.0
2006-08-09 10:10:00,32.34,32.35,32.28,32.29,101000.0,17.7658,17.7713,17.7328,17.7383,101000.0
2006-08-09 10:20:00,32.29,32.33,32.29,32.33,108900.0,17.7383,17.7603,17.7383,17.7603,108900.0
2006-08-09 10:30:00,32.32,32.35,32.31,32.35,162300.0,17.7548,17.7713,17.7493,17.7713,162300.0
2006-08-09 10:40:00,32.35,32.36,32.34,32.35,173200.0,17.7713,17.7768,17.7658,17.7713,173200.0
2006-08-09 10:50:00,32.35,32.37,32.35,32.35,93500.0,17.7713,17.7823,17.7713,17.7713,93500.0
2006-08-09 11:00:00,32.35,32.38,32.35,32.36,91900.0,17.7713,17.7878,17.7713,17.7768,91900.0
2006-08-09 11:10:00,32.36,32.38,32.35,32.38,142300.0,17.7768,17.7878,17.7713,17.7878,142300.0
2006-08-09 11:20:00,32.38,32.41,32.37,32.41,333100.0,17.7878,17.8042,17.7823,17.8042,333100.0
2006-08-09 11:30:00,32.41,32.43,32.4,32.43,140800.0,17.8042,17.8152,17.7987,17.8152,140800.0
2006-08-09 11:40:00,32.42,32.47,32.42,32.45,154800.0,17.8097,17.8372,17.8097,17.8262,154800.0
2006-08-09 11:50:00,32.45,32.45,32.39,32.42,895800.0,17.8262,17.8262,17.7933,17.8097,895800.0
2006-08-09 12:00:00,32.42,32.46,32.41,32.46,109000.0,17.8097,17.8317,17.8042,17.8317,109000.0
2006-08-09 12:10:00,32.46,32.46,32.44,32.45,262200.0,17.8317,17.8317,17.8207,17.8262,262200.0
2006-08-09 12:20:00,32.45,32.48,32.4,32.41,207100.0,17.8262,17.8427,17.7987,17.8042,207100.0
2006-08-09 12:30:00,32.41,32.43,32.39,32.41,119700.0,17.8042,17.8152,17.7933,17.8042,119700.0
2006-08-09 12:40:00,32.41,32.43,32.39,32.39,210300.0,17.8042,17.8152,17.7933,17.7933,210300.0
2006-08-09 12:50:00,32.39,32.39,32.36,32.37,184800.0,17.7933,17.7933,17.7768,17.7823,184800.0
2006-08-09 13:00:00,32.37,32.38,32.35,32.38,107800.0,17.7823,17.7878,17.7713,17.7878,107800.0
2006-08-09 13:10:00,32.37,32.39,32.34,32.34,122100.0,17.7823,17.7933,17.7658,17.7658,122100.0
2006-08-09 13:20:00,32.34,32.34,32.31,32.33,116300.0,17.7658,17.7658,17.7493,17.7603,116300.0
2006-08-09 13:30:00,32.33,32.36,32.31,32.36,170000.0,17.7603,17.7768,17.7493,17.7768,170000.0
2006-08-09 13:40:00,32.36,32.37,32.31,32.33,211900.0,17.7768,17.7823,17.7493,17.7603,211900.0
2006-08-09 13:50:00,32.33,32.38,32.32,32.33,192700.0,17.7603,17.7878,17.7548,17.7603,192700.0
2006-08-09 14:00:00,32.33,32.35,32.33,32.35,212800.0,17.7603,17.7713,17.7603,17.7713,212800.0
2006-08-09 14:10:00,32.35,32.35,32.27,32.28,151900.0,17.7713,17.7713,17.7273,17.7328,151900.0
2006-08-09 14:20:00,32.27,32.34,32.27,32.34,158500.0,17.7273,17.7658,17.7273,17.7658,158500.0
2006-08-09 14:30:00,32.34,32.38,32.33,32.37,128800.0,17.7658,17.7878,17.7603,17.7823,128800.0
2006-08-09 14:40:00,32.36,32.37,32.26,32.26,200300.0,17.7768,17.7823,17.7218,17.7218,200300.0
2006-08-09 14:50:00,32.26,32.27,32.16,32.17,157500.0,17.7218,17.7273,17.6669,17.6724,157500.0
2006-08-09 15:00:00,32.16,32.23,32.15,32.21,175400.0,17.6669,17.7054,17.6614,17.6944,175400.0
2006-08-09 15:10:00,32.21,32.24,32.21,32.22,193300.0,17.6944,17.7109,17.6944,17.6999,193300.0
2006-08-09 15:20:00,32.22,32.23,32.18,32.19,212600.0,17.6999,17.7054,17.6779,17.6834,212600.0
2006-08-09 15:30:00,32.18,32.18,32.09,32.12,285100.0,17.6779,17.6779,17.6285,17.6449,285100.0
2006-08-09 15:40:00,32.13,32.18,32.13,32.15,214500.0,17.6504,17.6779,17.6504,17.6614,214500.0
2006-08-09 15:50:00,32.16,32.16,32.09,32.12,272800.0,17.6669,17.6669,17.6285,17.6449,272800.0
2006-08-10 09:30:00,32.1,32.15,32.04,32.05,101800.0,17.6339,17.6614,17.601,17.6065,101800.0
2006-08-10 09:40:00,32.05,32.06,31.96,31.97,194000.0,17.6065,17.612,17.557,17.5625,194000.0
2006-08-10 09:50:00,31.98,32.04,31.95,32.02,113100.0,17.568,17.601,17.5515,17.59,113100.0
2006-08-10 10:00:00,32.02,32.03,31.97,31.97,103600.0,17.59,17.5955,17.5625,17.5625,103600.0
2006-08-10 10:10:00,31.96,31.97,31.9,31.94,172700.0,17.557,17.5625,17.5241,17.546,172700.0
2006-08-10 10:20:00,31.94,31.99,31.93,31.98,101300.0,17.546,17.5735,17.5406,17.568,101300.0
2006-08-10 10:30:00,31.98,32.06,31.96,32.06,115400.0,17.568,17.612,17.557,17.612,115400.0
2006-08-10 10:40:00,32.05,32.11,32.05,32.1,96400.0,17.6065,17.6394,17.6065,17.6339,96400.0
2006-08-10 10:50:00,32.11,32.13,32.1,32.12,74300.0,17.6394,17.6504,17.6339,17.6449,74300.0
2006-08-10 11:00:00,32.13,32.17,32.12,32.16,133500.0,17.6504,17.6724,17.6449,17.6669,133500.0
2006-08-10 11:10:00,32.16,32.2,32.15,32.19,117300.0,17.6669,17.6889,17.6614,17.6834,117300.0
2006-08-10 11:20:00,32.19,32.2,32.16,32.16,34100.0,17.6834,17.6889,17.6669,17.6669,34100.0
2006-08-10 11:30:00,32.17,32.17,32.09,32.09,80500.0,17.6724,17.6724,17.6285,17.6285,80500.0
2006-08-10 11:40:00,32.09,32.1,32.07,32.07,102500.0,17.6285,17.6339,17.6175,17.6175,102500.0
2006-08-10 11:50:00,32.07,32.08,32.05,32.08,56400.0,17.6175,17.623,17.6065,17.623,56400.0
2006-08-10 12:00:00,32.07,32.09,32.07,32.08,50200.0,17.6175,17.6285,17.6175,17.623,50200.0
2006-08-10 12:10:00,32.08,32.09,32.06,32.08,65600.0,17.623,17.6285,17.612,17.623,65600.0
2006-08-10 12:20:00,32.07,32.09,32.07,32.09,65800.0,17.6175,17.6285,17.6175,17.6285,65800.0
2006-08-10 12:30:00,32.08,32.09,32.08,32.08,31600.0,17.623,17.6285,17.623,17.623,31600.0
2006-08-10 12:40:00,32.08,32.08,32.04,32.04,63500.0,17.623,17.623,17.601,17.601,63500.0
2006-08-10 12:50:00,32.04,32.06,32.04,32.06,53600.0,17.601,17.612,17.601,17.612,53600.0
2006-08-10 13:00:00,32.06,32.07,32.03,32.03,71800.0,17.612,17.6175,17.5955,17.5955,71800.0
2006-08-10 13:10:00,32.04,32.06,32.03,32.04,50200.0,17.601,17.612,17.5955,17.601,50200.0
2006-08-10 13:20:00,32.05,32.05,32.03,32.04,44700.0,17.6065,17.6065,17.5955,17.601,44700.0
2006-08-10 13:30:00,32.04,32.07,32.03,32.07,97600.0,17.601,17.6175,17.5955,17.6175,97600.0
2006-08-10 13:40:00,32.05,32.12,32.05,32.11,139000.0,17.6065,17.6449,17.6065,17.6394,139000.0
2006-08-10 13:50:00,32.11,32.11,32.09,32.11,108800.0,17.6394,17.6394,17.6285,17.6394,108800.0
2006-08-10 14:00:00,32.11,32.11,32.09,32.1,115400.0,17.6394,17.6394,17.6285,17.6339,115400.0
2006-08-10 14:10:00,32.1,32.11,32.09,32.1,80900.0,17.6339,17.6394,17.6285,17.6339,80900.0
2006-08-10 14:20:00,32.1,32.11,32.09,32.1,92500.0,17.6339,17.6394,17.6285,17.6339,92500.0
2006-08-10 14:30:00,32.11,32.11,32.06,32.08,48700.0,17.6394,17.6394,17.612,17.623,48700.0
2006-08-10 14:40:00,32.08,32.09,32.04,32.06,67100.0,17.623,17.6285,17.601,17.612,67100.0
2006-08-10 14:50:00,32.06,32.08,32.03,32.08,73000.0,17.612,17.623,17.5955,17.623,73000.0
2006-08-10 15:00:00,32.08,32.09,32.06,32.08,105900.0,17.623,17.6285,17.612,17.623,105900.0
2006-08-10 15:10:00,32.08,32.09,32.06,32.07,157000.0,17.623,17.6285,17.612,17.6175,157000.0
2006-08-10 15:20:00,32.07,32.08,32.05,32.06,78000.0,17.6175,17.623,17.6065,17.612,78000.0
2006-08-10 15:30:00,32.05,32.07,32.04,32.04,189300.0,17.6065,17.6175,17.601,17.601,189300.0
2006-08-10 15:40:00,32.04,32.11,32.04,32.11,414200.0,17.601,17.6394,17.601,17.6394,414200.0
2006-08-10 15:50:00,32.11,32.13,32.1,32.11,387100.0,17.6394,17.6504,17.6339,17.6394,387100.0
2006-08-11 09:30:00,32.02,32.04,31.97,31.98,89300.0,17.59,17.601,17.5625,17.568,89300.0
2006-08-11 09:40:00,31.97,31.97,31.91,31.96,64100.0,17.5625,17.5625,17.5296,17.557,64100.0
2006-08-11 09:50:00,31.97,31.98,31.93,31.94,67600.0,17.5625,17.568,17.5406,17.546,67600.0
2006-08-11 10:00:00,31.94,31.95,31.91,31.93,83200.0,17.546,17.5515,17.5296,17.5406,83200.0
2006-08-11 10:10:00,31.94,32.0,31.93,31.98,75300.0,17.546,17.579,17.5406,17.568,75300.0
2006-08-11 10:20:00,31.97,32.01,31.96,32.0,76000.0,17.5625,17.5845,17.557,17.579,76000.0
2006-08-11 10:30:00,32.0,32.01,31.99,32.01,75800.0,17.579,17.5845,17.5735,17.5845,75800.0
2006-08-11 10:40:00,32.0,32.01,31.97,31.98,32100.0,17.579,17.5845,17.5625,17.568,32100.0
2006-08-11 10:50:00,31.98,32.0,31.95,31.97,107400.0,17.568,17.579,17.5515,17.5625,107400.0
2006-08-11 11:00:00,31.97,31.98,31.95,31.97,330800.0,17.5625,17.568,17.5515,17.5625,330800.0
2006-08-11 11:10:00,31.97,31.98,31.94,31.95,55900.0,17.5625,17.568,17.546,17.5515,55900.0
2006-08-11 11:20:00,31.94,31.96,31.93,31.95,122800.0,17.546,17.557,17.5406,17.5515,122800.0
2006-08-11 11:30:00,31.95,31.96,31.93,31.95,170000.0,17.5515,17.557,17.5406,17.5515,170000.0
2006-08-11 11:40:00,31.95,31.96,31.94,31.94,223700.0,17.5515,17.557,17.546,17.546,223700.0
2006-08-11 11:50:00,31.94,31.95,31.86,31.88,156600.0,17.546,17.5515,17.5021,17.5131,156600.0
2006-08-11 12:00:00,31.88,31.91,31.85,31.86,121800.0,17.5131,17.5296,17.4966,17.5021,121800.0
2006-08-11 12:10:00,31.86,31.88,31.86,31.87,70000.0,17.5021,17.5131,17.5021,17.5076,70000.0
2006-08-11 12:20:00,31.87,31.89,31.86,31.88,117200.0,17.5076,17.5186,17.5021,17.5131,117200.0
2006-08-11 12:30:00,31.89,31.91,31.88,31.89,66300.0,17.5186,17.5296,17.5131,17.5186,66300.0
2006-08-11 12:40:00,31.88,31.88,31.85,31.86,54800.0,17.5131,17.5131,17.4966,17.5021,54800.0
2006-08-11 12:50:00,31.85,31.86,31.83,31.83,161100.0,17.4966,17.5021,17.4856,17.4856,161100.0
2006-08-11 13:00:00,31.84,31.85,31.78,31.8,200700.0,17.4911,17.4966,17.4582,17.4691,200700.0
2006-08-11 13:10:00,31.8,31.8,31.77,31.79,120500.0,17.4691,17.4691,17.4527,17.4636,120500.0
2006-08-11 13:20:00,31.78,31.79,31.75,31.75,109100.0,17.4582,17.4636,17.4417,17.4417,109100.0
2006-08-11 13:30:00,31.75,31.77,31.73,31.77,120300.0,17.4417,17.4527,17.4307,17.4527,120300.0
2006-08-11 13:40:00,31.76,31.83,31.76,31.82,88000.0,17.4472,17.4856,17.4472,17.4801,88000.0
2006-08-11 13:50:00,31.82,31.85,31.79,31.8,166000.0,17.4801,17.4966,17.4636,17.4691,166000.0
2006-08-11 14:00:00,31.8,31.86,31.8,31.86,69500.0,17.4691,17.5021,17.4691,17.5021,69500.0
2006-08-11 14:10:00,31.86,31.89,31.85,31.89,64000.0,17.5021,17.5186,17.4966,17.5186,64000.0
2006-08-11 14:20:00,31.89,31.89,31.83,31.84,77200.0,17.5186,17.5186,17.4856,17.4911,77200.0
2006-08-11 14:30:00,31.84,31.87,31.82,31.86,52700.0,17.4911,17.5076,17.4801,17.5021,52700.0
2006-08-11 14:40:00,31.87,31.89,31.85,31.85,43500.0,17.5076,17.5186,17.4966,17.4966,43500.0
2006-08-11 14:50:00,31.85,31.88,31.85,31.87,42800.0,17.4966,17.5131,17.4966,17.5076,42800.0
2006-08-11 15:00:00,31.88,31.93,31.86,31.9,88000.0,17.5131,17.5406,17.5021,17.5241,88000.0
2006-08-11 15:10:00,31.9,31.91,31.87,31.89,55600.0,17.5241,17.5296,17.5076,17.5186,55600.0
2006-08-11 15:20:00,31.89,31.92,31.87,31.91,114500.0,17.5186,17.5351,17.5076,17.5296,114500.0
2006-08-11 15:30:00,31.9,31.93,31.89,31.93,115600.0,17.5241,17.5406,17.5186,17.5406,115600.0
2006-08-11 15:40:00,31.93,31.95,31.92,31.94,170500.0,17.5406,17.5515,17.5351,17.546,170500.0
2006-08-11 15:50:00,31.94,31.94,31.9,31.9,169000.0,17.546,17.546,17.5241,17.5241,169000.0
2006-08-14 09:30:00,31.99,32.04,31.91,31.94,194300.0,17.5735,17.601,17.5296,17.546,194300.0
2006-08-14 09:40:00,31.93,31.99,31.92,31.99,125300.0,17.5406,17.5735,17.5351,17.5735,125300.0
2006-08-14 09:50:00,31.99,31.99,31.93,31.95,222200.0,17.5735,17.5735,17.5406,17.5515,222200.0
2006-08-14 10:00:00,31.95,32.0,31.95,31.99,122600.0,17.5515,17.579,17.5515,17.5735,122600.0
2006-08-14 10:10:00,31.99,32.0,31.95,31.95,120300.0,17.5735,17.579,17.5515,17.5515,120300.0
2006-08-14 10:20:00,31.95,31.99,31.95,31.99,127600.0,17.5515,17.5735,17.5515,17.5735,127600.0
2006-08-14 10:30:00,31.99,32.01,31.97,31.99,161100.0,17.5735,17.5845,17.5625,17.5735,161100.0
2006-08-14 10:40:00,31.99,32.03,31.98,32.02,169500.0,17.5735,17.5955,17.568,17.59,169500.0
2006-08-14 10:50:00,32.02,32.05,31.99,32.03,121300.0,17.59,17.6065,17.5735,17.5955,121300.0
2006-08-14 11:00:00,32.02,32.06,32.01,32.06,236100.0,17.59,17.612,17.5845,17.612,236100.0
2006-08-14 11:10:00,32.05,32.1,32.03,32.1,135300.0,17.6065,17.6339,17.5955,17.6339,135300.0
2006-08-14 11:20:00,32.11,32.11,32.03,32.04,45600.0,17.6394,17.6394,17.5955,17.601,45600.0
2006-08-14 11:30:00,32.04,32.06,32.03,32.04,24100.0,17.601,17.612,17.5955,17.601,24100.0
2006-08-14 11:40:00,32.05,32.06,32.04,32.05,25600.0,17.6065,17.612,17.601,17.6065,25600.0
2006-08-14 11:50:00,32.05,32.06,32.04,32.04,68800.0,17.6065,17.612,17.601,17.601,68800.0
2006-08-14 12:00:00,32.05,32.06,32.03,32.06,56500.0,17.6065,17.612,17.5955,17.612,56500.0
2006-08-14 12:10:00,32.06,32.09,32.05,32.09,82900.0,17.612,17.6285,17.6065,17.6285,82900.0
2006-08-14 12:20:00,32.09,32.1,32.07,32.07,99000.0,17.6285,17.6339,17.6175,17.6175,99000.0
2006-08-14 12:30:00,32.08,32.1,32.04,32.06,124000.0,17.623,17.6339,17.601,17.612,124000.0
2006-08-14 12:40:00,32.06,32.08,32.05,32.06,57000.0,17.612,17.623,17.6065,17.612,57000.0
2006-08-14 12:50:00,32.06,32.08,32.04,32.04,71600.0,17.612,17.623,17.601,17.601,71600.0
2006-08-14 13:00:00,32.05,32.06,32.04,32.05,27900.0,17.6065,17.612,17.601,17.6065,27900.0
2006-08-14 13:10:00,32.06,32.07,32.05,32.06,39900.0,17.612,17.6175,17.6065,17.612,39900.0
2006-08-14 13:20:00,32.07,32.07,32.05,32.06,16600.0,17.6175,17.6175,17.6065,17.612,16600.0
2006-08-14 13:30:00,32.06,32.07,32.05,32.06,47700.0,17.612,17.6175,17.6065,17.612,47700.0
2006-08-14 13:40:00,32.06,32.07,32.04,32.05,30900.0,17.612,17.6175,17.601,17.6065,30900.0
2006-08-14 13:50:00,32.05,32.05,32.01,32.04,48700.0,17.6065,17.6065,17.5845,17.601,48700.0
2006-08-14 14:00:00,32.04,32.05,32.0,32.01,54400.0,17.601,17.6065,17.579,17.5845,54400.0
2006-08-14 14:10:00,32.03,32.03,32.0,32.02,58700.0,17.5955,17.5955,17.579,17.59,58700.0
2006-08-14 14:20:00,32.01,32.02,32.0,32.01,227900.0,17.5845,17.59,17.579,17.5845,227900.0
2006-08-14 14:30:00,32.01,32.04,32.0,32.02,40200.0,17.5845,17.601,17.579,17.59,40200.0
2006-08-14 14:40:00,32.03,32.03,32.01,32.01,54400.0,17.5955,17.5955,17.5845,17.5845,54400.0
2006-08-14 14:50:00,32.02,32.02,31.97,31.98,91600.0,17.59,17.59,17.5625,17.568,91600.0
2006-08-14 15:00:00,31.97,31.99,31.96,31.97,93400.0,17.5625,17.5735,17.557,17.5625,93400.0
2006-08-14 15:10:00,31.97,32.0,31.95,32.0,122600.0,17.5625,17.579,17.5515,17.579,122600.0
2006-08-14 15:20:00,32.0,32.0,31.96,31.99,70800.0,17.579,17.579,17.557,17.5735,70800.0
2006-08-14 15:30:00,31.98,31.98,31.94,31.97,82300.0,17.568,17.568,17.546,17.5625,82300.0
2006-08-14 15:40:00,31.97,32.02,31.96,32.01,98600.0,17.5625,17.59,17.557,17.5845,98600.0
2006-08-14 15:50:00,32.01,32.01,31.94,31.98,127000.0,17.5845,17.5845,17.546,17.568,127000.0
2006-08-15 09:30:00,32.0,32.35,32.0,32.28,487500.0,17.579,17.7713,17.579,17.7328,487500.0
2006-08-15 09:40:00,32.27,32.3,32.2,32.22,184300.0,17.7273,17.7438,17.6889,17.6999,184300.0
2006-08-15 09:50:00,32.22,32.24,32.17,32.2,52700.0,17.6999,17.7109,17.6724,17.6889,52700.0
2006-08-15 10:00:00,32.2,32.22,32.15,32.21,97100.0,17.6889,17.6999,17.6614,17.6944,97100.0
2006-08-15 10:10:00,32.22,32.28,32.2,32.26,80300.0,17.6999,17.7328,17.6889,17.7218,80300.0
2006-08-15 10:20:00,32.25,32.26,32.21,32.22,39800.0,17.7163,17.7218,17.6944,17.6999,39800.0
2006-08-15 10:30:00,32.22,32.25,32.21,32.23,68900.0,17.6999,17.7163,17.6944,17.7054,68900.0
2006-08-15 10:40:00,32.23,32.28,32.23,32.25,133100.0,17.7054,17.7328,17.7054,17.7163,133100.0
2006-08-15 10:50:00,32.24,32.25,32.21,32.23,89000.0,17.7109,17.7163,17.6944,17.7054,89000.0
2006-08-15 11:00:00,32.23,32.26,32.22,32.26,59800.0,17.7054,17.7218,17.6999,17.7218,59800.0
2006-08-15 11:10:00,32.26,32.27,32.25,32.26,45300.0,17.7218,17.7273,17.7163,17.7218,45300.0
2006-08-15 11:20:00,32.26,32.27,32.25,32.27,87800.0,17.7218,17.7273,17.7163,17.7273,87800.0
2006-08-15 11:30:00,32.26,32.27,32.22,32.23,62400.0,17.7218,17.7273,17.6999,17.7054,62400.0
2006-08-15 11:40:00,32.24,32.27,32.23,32.27,56000.0,17.7109,17.7273,17.7054,17.7273,56000.0
2006-08-15 11:50:00,32.27,32.29,32.26,32.26,55400.0,17.7273,17.7383,17.7218,17.7218,55400.0
2006-08-15 12:00:00,32.27,32.27,32.24,32.25,38400.0,17.7273,17.7273,17.7109,17.7163,38400.0
2006-08-15 12:10:00,32.24,32.26,32.24,32.26,100800.0,17.7109,17.7218,17.7109,17.7218,100800.0
2006-08-15 12:20:00,32.25,32.26,32.24,32.25,21600.0,17.7163,17.7218,17.7109,17.7163,21600.0
2006-08-15 12:30:00,32.25,32.25,32.23,32.25,69300.0,17.7163,17.7163,17.7054,17.7163,69300.0
2006-08-15 12:40:00,32.24,32.26,32.24,32.25,61800.0,17.7109,17.7218,17.7109,17.7163,61800.0
2006-08-15 12:50:00,32.25,32.27,32.25,32.27,63000.0,17.7163,17.7273,17.7163,17.7273,63000.0
2006-08-15 13:00:00,32.26,32.28,32.26,32.26,73900.0,17.7218,17.7328,17.7218,17.7218,73900.0
2006-08-15 13:10:00,32.27,32.27,32.23,32.26,61000.0,17.7273,17.7273,17.7054,17.7218,61000.0
2006-08-15 13:20:00,32.25,32.28,32.25,32.25,36600.0,17.7163,17.7328,17.7163,17.7163,36600.0
2006-08-15 13:30:00,32.26,32.3,32.25,32.27,49800.0,17.7218,17.7438,17.7163,17.7273,49800.0
2006-08-15 13:40:00,32.27,32.28,32.24,32.25,29000.0,17.7273,17.7328,17.7109,17.7163,29000.0
2006-08-15 13:50:00,32.26,32.26,32.25,32.26,47200.0,17.7218,17.7218,17.7163,17.7218,47200.0
2006-08-15 14:00:00,32.26,32.31,32.25,32.31,145700.0,17.7218,17.7493,17.7163,17.7493,145700.0
2006-08-15 14:10:00,32.31,32.32,32.28,32.29,100700.0,17.7493,17.7548,17.7328,17.7383,100700.0
2006-08-15 14:20:00,32.29,32.3,32.26,32.3,120400.0,17.7383,17.7438,17.7218,17.7438,120400.0
2006-08-15 14:30:00,32.3,32.32,32.3,32.31,129200.0,17.7438,17.7548,17.7438,17.7493,129200.0
2006-08-15 14:40:00,32.31,32.31,32.28,32.29,164300.0,17.7493,17.7493,17.7328,17.7383,164300.0
2006-08-15 14:50:00,32.3,32.3,32.26,32.26,44700.0,17.7438,17.7438,17.7218,17.7218,44700.0
2006-08-15 15:00:00,32.27,32.28,32.25,32.27,207200.0,17.7273,17.7328,17.7163,17.7273,207200.0
2006-08-15 15:10:00,32.27,32.29,32.26,32.28,95300.0,17.7273,17.7383,17.7218,17.7328,95300.0
2006-08-15 15:20:00,32.29,32.32,32.28,32.32,75100.0,17.7383,17.7548,17.7328,17.7548,75100.0
2006-08-15 15:30:00,32.32,32.32,32.28,32.31,122600.0,17.7548,17.7548,17.7328,17.7493,122600.0
2006-08-15 15:40:00,32.31,32.34,32.31,32.34,199000.0,17.7493,17.7658,17.7493,17.7658,199000.0
2006-08-15 15:50:00,32.34,32.34,32.27,32.29,332700.0,17.7658,17.7658,17.7273,17.7383,332700.0
2006-08-16 09:30:00,32.36,32.39,32.33,32.38,198700.0,17.7768,17.7933,17.7603,17.7878,198700.0
2006-08-16 09:40:00,32.39,32.42,32.35,32.36,117700.0,17.7933,17.8097,17.7713,17.7768,117700.0
2006-08-16 09:50:00,32.35,32.37,32.34,32.36,176000.0,17.7713,17.7823,17.7658,17.7768,176000.0
2006-08-16 10:00:00,32.36,32.42,32.35,32.4,96600.0,17.7768,17.8097,17.7713,17.7987,96600.0
2006-08-16 10:10:00,32.39,32.42,32.38,32.4,95300.0,17.7933,17.8097,17.7878,17.7987,95300.0
2006-08-16 10:20:00,32.39,32.4,32.39,32.39,88100.0,17.7933,17.7987,17.7933,17.7933,88100.0
2006-08-16 10:30:00,32.39,32.4,32.38,32.39,165100.0,17.7933,17.7987,17.7878,17.7933,165100.0
2006-08-16 10:40:00,32.39,32.4,32.39,32.39,62100.0,17.7933,17.7987,17.7933,17.7933,62100.0
2006-08-16 10:50:00,32.39,32.4,32.38,32.39,155300.0,17.7933,17.7987,17.7878,17.7933,155300.0
2006-08-16 11:00:00,32.39,32.4,32.38,32.39,122100.0,17.7933,17.7987,17.7878,17.7933,122100.0
2006-08-16 11:10:00,32.39,32.41,32.38,32.38,105400.0,17.7933,17.8042,17.7878,17.7878,105400.0
2006-08-16 11:20:00,32.39,32.41,32.38,32.39,110900.0,17.7933,17.8042,17.7878,17.7933,110900.0
2006-08-16 11:30:00,32.39,32.4,32.38,32.38,50400.0,17.7933,17.7987,17.7878,17.7878,50400.0
2006-08-16 11:40:00,32.39,32.39,32.36,32.38,168600.0,17.7933,17.7933,17.7768,17.7878,168600.0
2006-08-16 11:50:00,32.38,32.39,32.36,32.37,88000.0,17.7878,17.7933,17.7768,17.7823,88000.0
2006-08-16 12:00:00,32.37,32.38,32.36,32.37,61700.0,17.7823,17.7878,17.7768,17.7823,61700.0
2006-08-16 12:10:00,32.37,32.38,32.37,32.37,27000.0,17.7823,17.7878,17.7823,17.7823,27000.0
2006-08-16 12:20:00,32.37,32.38,32.35,32.35,93500.0,17.7823,17.7878,17.7713,17.7713,93500.0
2006-08-16 12:30:00,32.36,32.4,32.36,32.38,107400.0,17.7768,17.7987,17.7768,17.7878,107400.0
2006-08-16 12:40:00,32.38,32.4,32.38,32.38,40200.0,17.7878,17.7987,17.7878,17.7878,40200.0
2006-08-16 12:50:00,32.39,32.4,32.38,32.4,65600.0,17.7933,17.7987,17.7878,17.7987,65600.0
2006-08-16 13:00:00,32.39,32.4,32.37,32.38,71900.0,17.7933,17.7987,17.7823,17.7878,71900.0
2006-08-16 13:10:00,32.37,32.38,32.36,32.37,53900.0,17.7823,17.7878,17.7768,17.7823,53900.0
2006-08-16 13:20:00,32.37,32.38,32.36,32.38,107500.0,17.7823,17.7878,17.7768,17.7878,107500.0
2006-08-16 13:30:00,32.37,32.38,32.37,32.37,41200.0,17.7823,17.7878,17.7823,17.7823,41200.0
2006-08-16 13:40:00,32.38,32.39,32.37,32.39,131100.0,17.7878,17.7933,17.7823,17.7933,131100.0
2006-08-16 13:50:00,32.39,32.4,32.38,32.39,50300.0,17.7933,17.7987,17.7878,17.7933,50300.0
2006-08-16 14:00:00,32.4,32.4,32.39,32.39,81100.0,17.7987,17.7987,17.7933,17.7933,81100.0
2006-08-16 14:10:00,32.39,32.42,32.39,32.41,118000.0,17.7933,17.8097,17.7933,17.8042,118000.0
2006-08-16 14:20:00,32.42,32.42,32.41,32.41,50500.0,17.8097,17.8097,17.8042,17.8042,50500.0
2006-08-16 14:30:00,32.42,32.44,32.41,32.44,114400.0,17.8097,17.8207,17.8042,17.8207,114400.0
2006-08-16 14:40:00,32.43,32.44,32.42,32.43,71300.0,17.8152,17.8207,17.8097,17.8152,71300.0
2006-08-16 14:50:00,32.43,32.46,32.42,32.45,176000.0,17.8152,17.8317,17.8097,17.8262,176000.0
2006-08-16 15:00:00,32.44,32.48,32.44,32.46,159800.0,17.8207,17.8427,17.8207,17.8317,159800.0
2006-08-16 15:10:00,32.46,32.47,32.44,32.45,108900.0,17.8317,17.8372,17.8207,17.8262,108900.0
2006-08-16 15:20:00,32.45,32.46,32.44,32.45,111000.0,17.8262,17.8317,17.8207,17.8262,111000.0
2006-08-16 15:30:00,32.45,32.46,32.42,32.43,95700.0,17.8262,17.8317,17.8097,17.8152,95700.0
2006-08-16 15:40:00,32.42,32.44,32.42,32.44,98800.0,17.8097,17.8207,17.8097,17.8207,98800.0
2006-08-16 15:50:00,32.43,32.44,32.4,32.41,264600.0,17.8152,17.8207,17.7987,17.8042,264600.0
2006-08-17 09:30:00,32.32,32.39,32.3,32.36,93800.0,17.7548,17.7933,17.7438,17.7768,93800.0
2006-08-17 09:40:00,32.35,32.36,32.31,32.32,74600.0,17.7713,17.7768,17.7493,17.7548,74600.0
2006-08-17 09:50:00,32.32,32.35,32.31,32.35,42900.0,17.7548,17.7713,17.7493,17.7713,42900.0
2006-08-17 10:00:00,32.35,32.4,32.33,32.38,157800.0,17.7713,17.7987,17.7603,17.7878,157800.0
2006-08-17 10:10:00,32.38,32.41,32.37,32.41,72600.0,17.7878,17.8042,17.7823,17.8042,72600.0
2006-08-17 10:20:00,32.41,32.41,32.35,32.36,49100.0,17.8042,17.8042,17.7713,17.7768,49100.0
2006-08-17 10:30:00,32.35,32.38,32.35,32.35,84500.0,17.7713,17.7878,17.7713,17.7713,84500.0
2006-08-17 10:40:00,32.35,32.38,32.34,32.37,57200.0,17.7713,17.7878,17.7658,17.7823,57200.0
2006-08-17 10:50:00,32.38,32.43,32.37,32.41,55400.0,17.7878,17.8152,17.7823,17.8042,55400.0
2006-08-17 11:00:00,32.42,32.45,32.41,32.45,63000.0,17.8097,17.8262,17.8042,17.8262,63000.0
2006-08-17 11:10:00,32.45,32.47,32.45,32.47,87600.0,17.8262,17.8372,17.8262,17.8372,87600.0
2006-08-17 11:20:00,32.46,32.49,32.46,32.48,71300.0,17.8317,17.8482,17.8317,17.8427,71300.0
2006-08-17 11:30:00,32.49,32.5,32.48,32.5,120300.0,17.8482,17.8537,17.8427,17.8537,120300.0
2006-08-17 11:40:00,32.5,32.5,32.49,32.5,89000.0,17.8537,17.8537,17.8482,17.8537,89000.0
2006-08-17 11:50:00,32.5,32.5,32.46,32.46,68500.0,17.8537,17.8537,17.8317,17.8317,68500.0
2006-08-17 12:00:00,32.46,32.49,32.44,32.49,135100.0,17.8317,17.8482,17.8207,17.8482,135100.0
2006-08-17 12:10:00,32.49,32.49,32.48,32.48,77000.0,17.8482,17.8482,17.8427,17.8427,77000.0
2006-08-17 12:20:00,32.49,32.52,32.48,32.51,206000.0,17.8482,17.8647,17.8427,17.8592,206000.0
2006-08-17 12:30:00,32.52,32.55,32.51,32.54,165200.0,17.8647,17.8811,17.8592,17.8757,165200.0
2006-08-17 12:40:00,32.54,32.54,32.52,32.52,36400.0,17.8757,17.8757,17.8647,17.8647,36400.0
2006-08-17 12:50:00,32.52,32.53,32.48,32.5,63300.0,17.8647,17.8702,17.8427,17.8537,63300.0
2006-08-17 13:00:00,32.51,32.51,32.47,32.49,41500.0,17.8592,17.8592,17.8372,17.8482,41500.0
2006-08-17 13:10:00,32.48,32.49,32.48,32.49,15800.0,17.8427,17.8482,17.8427,17.8482,15800.0
2006-08-17 13:20:00,32.49,32.5,32.49,32.5,40300.0,17.8482,17.8537,17.8482,17.8537,40300.0
2006-08-17 13:30:00,32.49,32.5,32.48,32.48,21800.0,17.8482,17.8537,17.8427,17.8427,21800.0
2006-08-17 13:40:00,32.48,32.49,32.46,32.46,34800.0,17.8427,17.8482,17.8317,17.8317,34800.0
2006-08-17 13:50:00,32.47,32.48,32.45,32.45,61700.0,17.8372,17.8427,17.8262,17.8262,61700.0
2006-08-17 14:00:00,32.45,32.46,32.42,32.45,248000.0,17.8262,17.8317,17.8097,17.8262,248000.0
2006-08-17 14:10:00,32.45,32.48,32.44,32.47,80600.0,17.8262,17.8427,17.8207,17.8372,80600.0
2006-08-17 14:20:00,32.47,32.48,32.46,32.47,37500.0,17.8372,17.8427,17.8317,17.8372,37500.0
2006-08-17 14:30:00,32.47,32.5,32.46,32.48,42800.0,17.8372,17.8537,17.8317,17.8427,42800.0
2006-08-17 14:40:00,32.48,32.5,32.47,32.49,33200.0,17.8427,17.8537,17.8372,17.8482,33200.0
2006-08-17 14:50:00,32.5,32.52,32.48,32.52,120800.0,17.8537,17.8647,17.8427,17.8647,120800.0
2006-08-17 15:00:00,32.52,32.58,32.51,32.56,59900.0,17.8647,17.8976,17.8592,17.8866,59900.0
2006-08-17 15:10:00,32.56,32.59,32.56,32.59,57700.0,17.8866,17.9031,17.8866,17.9031,57700.0
2006-08-17 15:20:00,32.59,32.59,32.55,32.56,77900.0,17.9031,17.9031,17.8811,17.8866,77900.0
2006-08-17 15:30:00,32.57,32.57,32.52,32.53,80300.0,17.8921,17.8921,17.8647,17.8702,80300.0
2006-08-17 15:40:00,32.52,32.53,32.46,32.46,187000.0,17.8647,17.8702,17.8317,17.8317,187000.0
2006-08-17 15:50:00,32.47,32.49,32.45,32.47,389700.0,17.8372,17.8482,17.8262,17.8372,389700.0
2006-08-18 09:30:00,32.47,32.47,32.4,32.41,763400.0,17.8372,17.8372,17.7987,17.8042,763400.0
2006-08-18 09:40:00,32.41,32.43,32.37,32.41,108900.0,17.8042,17.8152,17.7823,17.8042,108900.0
2006-08-18 09:50:00,32.41,32.42,32.38,32.4,108100.0,17.8042,17.8097,17.7878,17.7987,108100.0
2006-08-18 10:00:00,32.39,32.42,32.39,32.42,101400.0,17.7933,17.8097,17.7933,17.8097,101400.0
2006-08-18 10:10:00,32.41,32.42,32.39,32.41,109600.0,17.8042,17.8097,17.7933,17.8042,109600.0
2006-08-18 10:20:00,32.4,32.41,32.39,32.4,58000.0,17.7987,17.8042,17.7933,17.7987,58000.0
2006-08-18 10:30:00,32.4,32.42,32.4,32.4,159400.0,17.7987,17.8097,17.7987,17.7987,159400.0
2006-08-18 10:40:00,32.4,32.46,32.4,32.46,102200.0,17.7987,17.8317,17.7987,17.8317,102200.0
2006-08-18 10:50:00,32.45,32.47,32.44,32.45,60100.0,17.8262,17.8372,17.8207,17.8262,60100.0
2006-08-18 11:00:00,32.46,32.48,32.44,32.47,70300.0,17.8317,17.8427,17.8207,17.8372,70300.0
2006-08-18 11:10:00,32.48,32.5,32.47,32.48,86400.0,17.8427,17.8537,17.8372,17.8427,86400.0
2006-08-18 11:20:00,32.48,32.48,32.42,32.43,43000.0,17.8427,17.8427,17.8097,17.8152,43000.0
2006-08-18 11:30:00,32.42,32.43,32.4,32.42,66700.0,17.8097,17.8152,17.7987,17.8097,66700.0
2006-08-18 11:40:00,32.42,32.44,32.41,32.43,45100.0,17.8097,17.8207,17.8042,17.8152,45100.0
2006-08-18 11:50:00,32.43,32.44,32.42,32.42,17000.0,17.8152,17.8207,17.8097,17.8097,17000.0
2006-08-18 12:00:00,32.42,32.44,32.42,32.43,34700.0,17.8097,17.8207,17.8097,17.8152,34700.0
2006-08-18 12:10:00,32.42,32.44,32.41,32.43,70500.0,17.8097,17.8207,17.8042,17.8152,70500.0
2006-08-18 12:20:00,32.42,32.45,32.42,32.44,57600.0,17.8097,17.8262,17.8097,17.8207,57600.0
2006-08-18 12:30:00,32.43,32.45,32.41,32.42,49400.0,17.8152,17.8262,17.8042,17.8097,49400.0
2006-08-18 12:40:00,32.42,32.43,32.41,32.42,26000.0,17.8097,17.8152,17.8042,17.8097,26000.0
2006-08-18 12:50:00,32.42,32.43,32.41,32.41,40400.0,17.8097,17.8152,17.8042,17.8042,40400.0
2006-08-18 13:00:00,32.42,32.45,32.4,32.44,34700.0,17.8097,17.8262,17.7987,17.8207,34700.0
2006-08-18 13:10:00,32.45,32.45,32.44,32.45,6400.0,17.8262,17.8262,17.8207,17.8262,6400.0
2006-08-18 13:20:00,32.44,32.46,32.43,32.44,39300.0,17.8207,17.8317,17.8152,17.8207,39300.0
2006-08-18 13:30:00,32.44,32.48,32.42,32.47,85200.0,17.8207,17.8427,17.8097,17.8372,85200.0
2006-08-18 13:40:00,32.47,32.48,32.43,32.44,26500.0,17.8372,17.8427,17.8152,17.8207,26500.0
2006-08-18 13:50:00,32.43,32.46,32.43,32.45,30100.0,17.8152,17.8317,17.8152,17.8262,30100.0
2006-08-18 14:00:00,32.44,32.48,32.43,32.46,67000.0,17.8207,17.8427,17.8152,17.8317,67000.0
2006-08-18 14:10:00,32.47,32.5,32.46,32.49,50100.0,17.8372,17.8537,17.8317,17.8482,50100.0
2006-08-18 14:20:00,32.48,32.49,32.47,32.48,23800.0,17.8427,17.8482,17.8372,17.8427,23800.0
2006-08-18 14:30:00,32.48,32.48,32.47,32.47,18400.0,17.8427,17.8427,17.8372,17.8372,18400.0
2006-08-18 14:40:00,32.48,32.48,32.46,32.47,71700.0,17.8427,17.8427,17.8317,17.8372,71700.0
2006-08-18 14:50:00,32.47,32.49,32.46,32.46,72800.0,17.8372,17.8482,17.8317,17.8317,72800.0
2006-08-18 15:00:00,32.46,32.47,32.45,32.46,41200.0,17.8317,17.8372,17.8262,17.8317,41200.0
2006-08-18 15:10:00,32.46,32.48,32.45,32.48,80800.0,17.8317,17.8427,17.8262,17.8427,80800.0
2006-08-18 15:20:00,32.47,32.5,32.47,32.48,81700.0,17.8372,17.8537,17.8372,17.8427,81700.0
2006-08-18 15:30:00,32.48,32.49,32.45,32.49,184300.0,17.8427,17.8482,17.8262,17.8482,184300.0
2006-08-18 15:40:00,32.48,32.52,32.47,32.51,235900.0,17.8427,17.8647,17.8372,17.8592,235900.0
2006-08-18 15:50:00,32.51,32.51,32.46,32.49,325500.0,17.8592,17.8592,17.8317,17.8482,325500.0
2006-08-21 09:30:00,32.35,32.42,32.31,32.4,133400.0,17.7713,17.8097,17.7493,17.7987,133400.0
2006-08-21 09:40:00,32.4,32.4,32.31,32.37,73100.0,17.7987,17.7987,17.7493,17.7823,73100.0
2006-08-21 09:50:00,32.37,32.37,32.33,32.33,28600.0,17.7823,17.7823,17.7603,17.7603,28600.0
2006-08-21 10:00:00,32.34,32.38,32.32,32.37,71600.0,17.7658,17.7878,17.7548,17.7823,71600.0
2006-08-21 10:10:00,32.38,32.39,32.36,32.38,65800.0,17.7878,17.7933,17.7768,17.7878,65800.0
2006-08-21 10:20:00,32.38,32.41,32.37,32.4,68200.0,17.7878,17.8042,17.7823,17.7987,68200.0
2006-08-21 10:30:00,32.4,32.4,32.38,32.39,40900.0,17.7987,17.7987,17.7878,17.7933,40900.0
2006-08-21 10:40:00,32.39,32.44,32.39,32.43,51300.0,17.7933,17.8207,17.7933,17.8152,51300.0
2006-08-21 10:50:00,32.44,32.45,32.42,32.44,50800.0,17.8207,17.8262,17.8097,17.8207,50800.0
2006-08-21 11:00:00,32.44,32.46,32.43,32.46,42400.0,17.8207,17.8317,17.8152,17.8317,42400.0
2006-08-21 11:10:00,32.47,32.47,32.43,32.45,64200.0,17.8372,17.8372,17.8152,17.8262,64200.0
2006-08-21 11:20:00,32.44,32.45,32.44,32.44,32300.0,17.8207,17.8262,17.8207,17.8207,32300.0
2006-08-21 11:30:00,32.44,32.46,32.43,32.44,44800.0,17.8207,17.8317,17.8152,17.8207,44800.0
2006-08-21 11:40:00,32.44,32.46,32.42,32.43,68000.0,17.8207,17.8317,17.8097,17.8152,68000.0
2006-08-21 11:50:00,32.43,32.44,32.42,32.43,50500.0,17.8152,17.8207,17.8097,17.8152,50500.0
2006-08-21 12:00:00,32.44,32.44,32.43,32.44,22300.0,17.8207,17.8207,17.8152,17.8207,22300.0
2006-08-21 12:10:00,32.44,32.46,32.39,32.46,106400.0,17.8207,17.8317,17.7933,17.8317,106400.0
2006-08-21 12:20:00,32.46,32.47,32.44,32.45,19500.0,17.8317,17.8372,17.8207,17.8262,19500.0
2006-08-21 12:30:00,32.46,32.46,32.45,32.46,25600.0,17.8317,17.8317,17.8262,17.8317,25600.0
2006-08-21 12:40:00,32.46,32.48,32.45,32.46,39600.0,17.8317,17.8427,17.8262,17.8317,39600.0
2006-08-21 12:50:00,32.46,32.46,32.45,32.46,16900.0,17.8317,17.8317,17.8262,17.8317,16900.0
2006-08-21 13:00:00,32.46,32.46,32.44,32.46,20600.0,17.8317,17.8317,17.8207,17.8317,20600.0
2006-08-21 13:10:00,32.46,32.46,32.43,32.43,24100.0,17.8317,17.8317,17.8152,17.8152,24100.0
2006-08-21 13:20:00,32.44,32.44,32.43,32.43,11600.0,17.8207,17.8207,17.8152,17.8152,11600.0
2006-08-21 13:30:00,32.44,32.44,32.43,32.43,31700.0,17.8207,17.8207,17.8152,17.8152,31700.0
2006-08-21 13:40:00,32.44,32.44,32.42,32.42,46600.0,17.8207,17.8207,17.8097,17.8097,46600.0
2006-08-21 13:50:00,32.43,32.43,32.42,32.43,18800.0,17.8152,17.8152,17.8097,17.8152,18800.0
2006-08-21 14:00:00,32.43,32.43,32.42,32.42,51000.0,17.8152,17.8152,17.8097,17.8097,51000.0
2006-08-21 14:10:00,32.43,32.43,32.36,32.37,67500.0,17.8152,17.8152,17.7768,17.7823,67500.0
2006-08-21 14:20:00,32.37,32.38,32.36,32.38,32900.0,17.7823,17.7878,17.7768,17.7878,32900.0
2006-08-21 14:30:00,32.38,32.41,32.37,32.41,46900.0,17.7878,17.8042,17.7823,17.8042,46900.0
2006-08-21 14:40:00,32.41,32.41,32.35,32.36,90200.0,17.8042,17.8042,17.7713,17.7768,90200.0
2006-08-21 14:50:00,32.37,32.38,32.36,32.37,69200.0,17.7823,17.7878,17.7768,17.7823,69200.0
2006-08-21 15:00:00,32.38,32.38,32.36,32.37,70300.0,17.7878,17.7878,17.7768,17.7823,70300.0
2006-08-21 15:10:00,32.37,32.38,32.34,32.36,56500.0,17.7823,17.7878,17.7658,17.7768,56500.0
2006-08-21 15:20:00,32.36,32.37,32.34,32.34,90400.0,17.7768,17.7823,17.7658,17.7658,90400.0
2006-08-21 15:30:00,32.35,32.36,32.33,32.35,120700.0,17.7713,17.7768,17.7603,17.7713,120700.0
2006-08-21 15:40:00,32.36,32.37,32.32,32.36,126600.0,17.7768,17.7823,17.7548,17.7768,126600.0
2006-08-21 15:50:00,32.37,32.37,32.34,32.35,191200.0,17.7823,17.7823,17.7658,17.7713,191200.0
2006-08-22 09:30:00,32.38,32.4,32.3,32.32,143500.0,17.7878,17.7987,17.7438,17.7548,143500.0
2006-08-22 09:40:00,32.35,32.42,32.3,32.33,154100.0,17.7713,17.8097,17.7438,17.7603,154100.0
2006-08-22 09:50:00,32.34,32.38,32.31,32.34,71500.0,17.7658,17.7878,17.7493,17.7658,71500.0
2006-08-22 10:00:00,32.34,32.36,32.31,32.33,60800.0,17.7658,17.7768,17.7493,17.7603,60800.0
2006-08-22 10:10:00,32.33,32.38,32.33,32.34,51300.0,17.7603,17.7878,17.7603,17.7658,51300.0
2006-08-22 10:20:00,32.35,32.4,32.35,32.38,51900.0,17.7713,17.7987,17.7713,17.7878,51900.0
2006-08-22 10:30:00,32.39,32.39,32.36,32.36,26700.0,17.7933,17.7933,17.7768,17.7768,26700.0
2006-08-22 10:40:00,32.36,32.4,32.35,32.4,96300.0,17.7768,17.7987,17.7713,17.7987,96300.0
2006-08-22 10:50:00,32.4,32.45,32.4,32.44,67800.0,17.7987,17.8262,17.7987,17.8207,67800.0
2006-08-22 11:00:00,32.44,32.46,32.43,32.46,128300.0,17.8207,17.8317,17.8152,17.8317,128300.0
2006-08-22 11:10:00,32.46,32.49,32.45,32.46,78300.0,17.8317,17.8482,17.8262,17.8317,78300.0
2006-08-22 11:20:00,32.46,32.49,32.45,32.48,73400.0,17.8317,17.8482,17.8262,17.8427,73400.0
2006-08-22 11:30:00,32.47,32.48,32.46,32.46,53500.0,17.8372,17.8427,17.8317,17.8317,53500.0
2006-08-22 11:40:00,32.46,32.47,32.45,32.46,45000.0,17.8317,17.8372,17.8262,17.8317,45000.0
2006-08-22 11:50:00,32.46,32.47,32.44,32.44,38400.0,17.8317,17.8372,17.8207,17.8207,38400.0
2006-08-22 12:00:00,32.45,32.47,32.44,32.47,77100.0,17.8262,17.8372,17.8207,17.8372,77100.0
2006-08-22 12:10:00,32.46,32.47,32.43,32.45,87200.0,17.8317,17.8372,17.8152,17.8262,87200.0
2006-08-22 12:20:00,32.45,32.45,32.43,32.43,15000.0,17.8262,17.8262,17.8152,17.8152,15000.0
2006-08-22 12:30:00,32.43,32.47,32.43,32.46,147100.0,17.8152,17.8372,17.8152,17.8317,147100.0
2006-08-22 12:40:00,32.46,32.47,32.46,32.47,55600.0,17.8317,17.8372,17.8317,17.8372,55600.0
2006-08-22 12:50:00,32.46,32.47,32.46,32.47,27700.0,17.8317,17.8372,17.8317,17.8372,27700.0
2006-08-22 13:00:00,32.47,32.47,32.41,32.41,94700.0,17.8372,17.8372,17.8042,17.8042,94700.0
2006-08-22 13:10:00,32.42,32.43,32.4,32.42,38700.0,17.8097,17.8152,17.7987,17.8097,38700.0
2006-08-22 13:20:00,32.42,32.44,32.4,32.41,68000.0,17.8097,17.8207,17.7987,17.8042,68000.0
2006-08-22 13:30:00,32.41,32.43,32.39,32.43,45900.0,17.8042,17.8152,17.7933,17.8152,45900.0
2006-08-22 13:40:00,32.43,32.43,32.41,32.42,53800.0,17.8152,17.8152,17.8042,17.8097,53800.0
2006-08-22 13:50:00,32.42,32.48,32.41,32.48,141100.0,17.8097,17.8427,17.8042,17.8427,141100.0
2006-08-22 14:00:00,32.46,32.47,32.42,32.43,55900.0,17.8317,17.8372,17.8097,17.8152,55900.0
2006-08-22 14:10:00,32.42,32.42,32.37,32.41,70200.0,17.8097,17.8097,17.7823,17.8042,70200.0
2006-08-22 14:20:00,32.42,32.43,32.38,32.39,54400.0,17.8097,17.8152,17.7878,17.7933,54400.0
2006-08-22 14:30:00,32.39,32.39,32.37,32.37,35000.0,17.7933,17.7933,17.7823,17.7823,35000.0
2006-08-22 14:40:00,32.38,32.4,32.36,32.36,44700.0,17.7878,17.7987,17.7768,17.7768,44700.0
2006-08-22 14:50:00,32.37,32.38,32.35,32.37,59900.0,17.7823,17.7878,17.7713,17.7823,59900.0
2006-08-22 15:00:00,32.38,32.43,32.38,32.42,82300.0,17.7878,17.8152,17.7878,17.8097,82300.0
2006-08-22 15:10:00,32.43,32.45,32.39,32.43,47100.0,17.8152,17.8262,17.7933,17.8152,47100.0
2006-08-22 15:20:00,32.43,32.44,32.42,32.42,37100.0,17.8152,17.8207,17.8097,17.8097,37100.0
2006-08-22 15:30:00,32.42,32.43,32.41,32.42,75600.0,17.8097,17.8152,17.8042,17.8097,75600.0
2006-08-22 15:40:00,32.43,32.46,32.43,32.43,69500.0,17.8152,17.8317,17.8152,17.8152,69500.0
2006-08-22 15:50:00,32.44,32.44,32.41,32.42,117600.0,17.8207,17.8207,17.8042,17.8097,117600.0
2006-08-23 09:30:00,32.42,32.44,32.37,32.39,92500.0,17.8097,17.8207,17.7823,17.7933,92500.0
2006-08-23 09:40:00,32.39,32.4,32.35,32.36,41600.0,17.7933,17.7987,17.7713,17.7768,41600.0
2006-08-23 09:50:00,32.36,32.36,32.33,32.33,30700.0,17.7768,17.7768,17.7603,17.7603,30700.0
2006-08-23 10:00:00,32.34,32.35,32.27,32.28,85100.0,17.7658,17.7713,17.7273,17.7328,85100.0
2006-08-23 10:10:00,32.28,32.28,32.19,32.23,78300.0,17.7328,17.7328,17.6834,17.7054,78300.0
2006-08-23 10:20:00,32.24,32.25,32.17,32.18,78200.0,17.7109,17.7163,17.6724,17.6779,78200.0
2006-08-23 10:30:00,32.18,32.28,32.17,32.25,85200.0,17.6779,17.7328,17.6724,17.7163,85200.0
2006-08-23 10:40:00,32.25,32.25,32.2,32.22,96300.0,17.7163,17.7163,17.6889,17.6999,96300.0
2006-08-23 10:50:00,32.22,32.22,32.16,32.18,141200.0,17.6999,17.6999,17.6669,17.6779,141200.0
2006-08-23 11:00:00,32.17,32.18,32.06,32.08,263700.0,17.6724,17.6779,17.612,17.623,263700.0
2006-08-23 11:10:00,32.09,32.19,32.04,32.04,137800.0,17.6285,17.6834,17.601,17.601,137800.0
2006-08-23 11:20:00,32.03,32.1,32.02,32.09,165500.0,17.5955,17.6339,17.59,17.6285,165500.0
2006-08-23 11:30:00,32.09,32.14,32.09,32.14,86900.0,17.6285,17.6559,17.6285,17.6559,86900.0
2006-08-23 11:40:00,32.13,32.14,32.1,32.12,126200.0,17.6504,17.6559,17.6339,17.6449,126200.0
2006-08-23 11:50:00,32.13,32.22,32.12,32.21,86400.0,17.6504,17.6999,17.6449,17.6944,86400.0
2006-08-23 12:00:00,32.21,32.21,32.17,32.21,111700.0,17.6944,17.6944,17.6724,17.6944,111700.0
2006-08-23 12:10:00,32.21,32.23,32.19,32.2,137700.0,17.6944,17.7054,17.6834,17.6889,137700.0
2006-08-23 12:20:00,32.19,32.2,32.17,32.19,62800.0,17.6834,17.6889,17.6724,17.6834,62800.0
2006-08-23 12:30:00,32.18,32.2,32.17,32.18,55800.0,17.6779,17.6889,17.6724,17.6779,55800.0
2006-08-23 12:40:00,32.19,32.19,32.17,32.17,17100.0,17.6834,17.6834,17.6724,17.6724,17100.0
2006-08-23 12:50:00,32.17,32.22,32.17,32.19,61500.0,17.6724,17.6999,17.6724,17.6834,61500.0
2006-08-23 13:00:00,32.19,32.23,32.18,32.23,114800.0,17.6834,17.7054,17.6779,17.7054,114800.0
2006-08-23 13:10:00,32.23,32.25,32.2,32.25,111300.0,17.7054,17.7163,17.6889,17.7163,111300.0
2006-08-23 13:20:00,32.24,32.28,32.24,32.27,49900.0,17.7109,17.7328,17.7109,17.7273,49900.0
2006-08-23 13:30:00,32.27,32.27,32.25,32.26,38900.0,17.7273,17.7273,17.7163,17.7218,38900.0
2006-08-23 13:40:00,32.25,32.27,32.2,32.2,63700.0,17.7163,17.7273,17.6889,17.6889,63700.0
2006-08-23 13:50:00,32.2,32.22,32.19,32.19,45200.0,17.6889,17.6999,17.6834,17.6834,45200.0
2006-08-23 14:00:00,32.19,32.2,32.19,32.19,16600.0,17.6834,17.6889,17.6834,17.6834,16600.0
2006-08-23 14:10:00,32.19,32.22,32.19,32.21,73800.0,17.6834,17.6999,17.6834,17.6944,73800.0
2006-08-23 14:20:00,32.21,32.22,32.2,32.2,33900.0,17.6944,17.6999,17.6889,17.6889,33900.0
2006-08-23 14:30:00,32.2,32.22,32.19,32.19,64800.0,17.6889,17.6999,17.6834,17.6834,64800.0
2006-08-23 14:40:00,32.18,32.21,32.17,32.19,87600.0,17.6779,17.6944,17.6724,17.6834,87600.0
2006-08-23 14:50:00,32.2,32.2,32.19,32.19,24600.0,17.6889,17.6889,17.6834,17.6834,24600.0
2006-08-23 15:00:00,32.19,32.21,32.18,32.18,44000.0,17.6834,17.6944,17.6779,17.6779,44000.0
2006-08-23 15:10:00,32.19,32.19,32.14,32.15,89400.0,17.6834,17.6834,17.6559,17.6614,89400.0
2006-08-23 15:20:00,32.15,32.15,32.12,32.13,69700.0,17.6614,17.6614,17.6449,17.6504,69700.0
2006-08-23 15:30:00,32.13,32.16,32.12,32.16,91000.0,17.6504,17.6669,17.6449,17.6669,91000.0
2006-08-23 15:40:00,32.18,32.27,32.16,32.24,192500.0,17.6779,17.7273,17.6669,17.7109,192500.0
2006-08-23 15:50:00,32.23,32.29,32.2,32.22,199800.0,17.7054,17.7383,17.6889,17.6999,199800.0
2006-08-24 09:30:00,32.32,32.4,32.27,32.29,163600.0,17.7548,17.7987,17.7273,17.7383,163600.0
2006-08-24 09:40:00,32.29,32.3,32.24,32.24,65700.0,17.7383,17.7438,17.7109,17.7109,65700.0
2006-08-24 09:50:00,32.24,32.26,32.22,32.23,111300.0,17.7109,17.7218,17.6999,17.7054,111300.0
2006-08-24 10:00:00,32.22,32.26,32.22,32.26,88800.0,17.6999,17.7218,17.6999,17.7218,88800.0
2006-08-24 10:10:00,32.26,32.33,32.26,32.3,76400.0,17.7218,17.7603,17.7218,17.7438,76400.0
2006-08-24 10:20:00,32.3,32.37,32.28,32.35,70500.0,17.7438,17.7823,17.7328,17.7713,70500.0
2006-08-24 10:30:00,32.35,32.35,32.32,32.33,116800.0,17.7713,17.7713,17.7548,17.7603,116800.0
2006-08-24 10:40:00,32.32,32.35,32.31,32.33,35100.0,17.7548,17.7713,17.7493,17.7603,35100.0
2006-08-24 10:50:00,32.33,32.35,32.32,32.35,34000.0,17.7603,17.7713,17.7548,17.7713,34000.0
2006-08-24 11:00:00,32.35,32.37,32.33,32.34,40900.0,17.7713,17.7823,17.7603,17.7658,40900.0
2006-08-24 11:10:00,32.34,32.37,32.34,32.36,63300.0,17.7658,17.7823,17.7658,17.7768,63300.0
2006-08-24 11:20:00,32.37,32.41,32.37,32.4,46500.0,17.7823,17.8042,17.7823,17.7987,46500.0
2006-08-24 11:30:00,32.41,32.41,32.38,32.41,38900.0,17.8042,17.8042,17.7878,17.8042,38900.0
2006-08-24 11:40:00,32.4,32.45,32.4,32.44,88700.0,17.7987,17.8262,17.7987,17.8207,88700.0
2006-08-24 11:50:00,32.43,32.44,32.41,32.43,32500.0,17.8152,17.8207,17.8042,17.8152,32500.0
2006-08-24 12:00:00,32.43,32.44,32.4,32.41,52700.0,17.8152,17.8207,17.7987,17.8042,52700.0
2006-08-24 12:10:00,32.41,32.41,32.39,32.39,83300.0,17.8042,17.8042,17.7933,17.7933,83300.0
2006-08-24 12:20:00,32.4,32.41,32.39,32.41,39700.0,17.7987,17.8042,17.7933,17.8042,39700.0
2006-08-24 12:30:00,32.41,32.45,32.41,32.44,73400.0,17.8042,17.8262,17.8042,17.8207,73400.0
2006-08-24 12:40:00,32.44,32.46,32.41,32.42,91000.0,17.8207,17.8317,17.8042,17.8097,91000.0
2006-08-24 12:50:00,32.41,32.42,32.41,32.42,38800.0,17.8042,17.8097,17.8042,17.8097,38800.0
2006-08-24 13:00:00,32.41,32.44,32.4,32.4,88700.0,17.8042,17.8207,17.7987,17.7987,88700.0
2006-08-24 13:10:00,32.41,32.41,32.37,32.39,70600.0,17.8042,17.8042,17.7823,17.7933,70600.0
2006-08-24 13:20:00,32.38,32.4,32.37,32.38,115300.0,17.7878,17.7987,17.7823,17.7878,115300.0
2006-08-24 13:30:00,32.38,32.4,32.37,32.38,61300.0,17.7878,17.7987,17.7823,17.7878,61300.0
2006-08-24 13:40:00,32.38,32.39,32.36,32.37,54000.0,17.7878,17.7933,17.7768,17.7823,54000.0
2006-08-24 13:50:00,32.37,32.38,32.36,32.37,71300.0,17.7823,17.7878,17.7768,17.7823,71300.0
2006-08-24 14:00:00,32.37,32.38,32.36,32.38,77600.0,17.7823,17.7878,17.7768,17.7878,77600.0
2006-08-24 14:10:00,32.38,32.4,32.37,32.39,69600.0,17.7878,17.7987,17.7823,17.7933,69600.0
2006-08-24 14:20:00,32.4,32.4,32.39,32.39,36500.0,17.7987,17.7987,17.7933,17.7933,36500.0
2006-08-24 14:30:00,32.39,32.4,32.38,32.4,49600.0,17.7933,17.7987,17.7878,17.7987,49600.0
2006-08-24 14:40:00,32.4,32.41,32.37,32.41,62700.0,17.7987,17.8042,17.7823,17.8042,62700.0
2006-08-24 14:50:00,32.4,32.44,32.4,32.43,79800.0,17.7987,17.8207,17.7987,17.8152,79800.0
2006-08-24 15:00:00,32.43,32.43,32.42,32.43,38200.0,17.8152,17.8152,17.8097,17.8152,38200.0
2006-08-24 15:10:00,32.43,32.43,32.41,32.41,74100.0,17.8152,17.8152,17.8042,17.8042,74100.0
2006-08-24 15:20:00,32.42,32.44,32.41,32.44,88700.0,17.8097,17.8207,17.8042,17.8207,88700.0
2006-08-24 15:30:00,32.43,32.46,32.43,32.46,134800.0,17.8152,17.8317,17.8152,17.8317,134800.0
2006-08-24 15:40:00,32.46,32.46,32.4,32.41,150100.0,17.8317,17.8317,17.7987,17.8042,150100.0
2006-08-24 15:50:00,32.41,32.42,32.38,32.42,261400.0,17.8042,17.8097,17.7878,17.8097,261400.0
2006-08-25 09:30:00,32.15,32.23,32.09,32.11,273500.0,17.6614,17.7054,17.6285,17.6394,273500.0
2006-08-25 09:40:00,32.12,32.18,32.07,32.17,96800.0,17.6449,17.6779,17.6175,17.6724,96800.0
2006-08-25 09:50:00,32.18,32.22,32.15,32.2,68400.0,17.6779,17.6999,17.6614,17.6889,68400.0
2006-08-25 10:00:00,32.2,32.27,32.2,32.25,94700.0,17.6889,17.7273,17.6889,17.7163,94700.0
2006-08-25 10:10:00,32.25,32.3,32.24,32.24,215500.0,17.7163,17.7438,17.7109,17.7109,215500.0
2006-08-25 10:20:00,32.25,32.25,32.21,32.24,50100.0,17.7163,17.7163,17.6944,17.7109,50100.0
2006-08-25 10:30:00,32.24,32.27,32.2,32.23,75400.0,17.7109,17.7273,17.6889,17.7054,75400.0
2006-08-25 10:40:00,32.23,32.24,32.21,32.23,36500.0,17.7054,17.7109,17.6944,17.7054,36500.0
2006-08-25 10:50:00,32.22,32.25,32.21,32.22,71500.0,17.6999,17.7163,17.6944,17.6999,71500.0
2006-08-25 11:00:00,32.22,32.22,32.16,32.16,101200.0,17.6999,17.6999,17.6669,17.6669,101200.0
2006-08-25 11:10:00,32.17,32.17,32.12,32.15,109100.0,17.6724,17.6724,17.6449,17.6614,109100.0
2006-08-25 11:20:00,32.15,32.15,32.13,32.13,66300.0,17.6614,17.6614,17.6504,17.6504,66300.0
2006-08-25 11:30:00,32.13,32.14,32.12,32.14,60100.0,17.6504,17.6559,17.6449,17.6559,60100.0
2006-08-25 11:40:00,32.14,32.14,32.11,32.12,38600.0,17.6559,17.6559,17.6394,17.6449,38600.0
2006-08-25 11:50:00,32.11,32.12,32.11,32.11,13600.0,17.6394,17.6449,17.6394,17.6394,13600.0
2006-08-25 12:00:00,32.11,32.18,32.11,32.16,94900.0,17.6394,17.6779,17.6394,17.6669,94900.0
2006-08-25 12:10:00,32.16,32.21,32.16,32.18,76800.0,17.6669,17.6944,17.6669,17.6779,76800.0
2006-08-25 12:20:00,32.18,32.21,32.18,32.18,289300.0,17.6779,17.6944,17.6779,17.6779,289300.0
2006-08-25 12:30:00,32.18,32.19,32.16,32.16,32600.0,17.6779,17.6834,17.6669,17.6669,32600.0
2006-08-25 12:40:00,32.17,32.17,32.11,32.13,45200.0,17.6724,17.6724,17.6394,17.6504,45200.0
2006-08-25 12:50:00,32.13,32.13,32.11,32.12,33700.0,17.6504,17.6504,17.6394,17.6449,33700.0
2006-08-25 13:00:00,32.13,32.14,32.12,32.13,12600.0,17.6504,17.6559,17.6449,17.6504,12600.0
2006-08-25 13:10:00,32.13,32.15,32.13,32.15,21900.0,17.6504,17.6614,17.6504,17.6614,21900.0
2006-08-25 13:20:00,32.15,32.16,32.14,32.15,53300.0,17.6614,17.6669,17.6559,17.6614,53300.0
2006-08-25 13:30:00,32.16,32.17,32.15,32.16,58800.0,17.6669,17.6724,17.6614,17.6669,58800.0
2006-08-25 13:40:00,32.16,32.16,32.15,32.16,17000.0,17.6669,17.6669,17.6614,17.6669,17000.0
2006-08-25 13:50:00,32.16,32.16,32.15,32.16,17800.0,17.6669,17.6669,17.6614,17.6669,17800.0
2006-08-25 14:00:00,32.15,32.16,32.13,32.15,54800.0,17.6614,17.6669,17.6504,17.6614,54800.0
2006-08-25 14:10:00,32.16,32.16,32.11,32.13,112600.0,17.6669,17.6669,17.6394,17.6504,112600.0
2006-08-25 14:20:00,32.14,32.16,32.12,32.14,60900.0,17.6559,17.6669,17.6449,17.6559,60900.0
2006-08-25 14:30:00,32.15,32.19,32.14,32.18,32500.0,17.6614,17.6834,17.6559,17.6779,32500.0
2006-08-25 14:40:00,32.17,32.18,32.16,32.17,44700.0,17.6724,17.6779,17.6669,17.6724,44700.0
2006-08-25 14:50:00,32.17,32.19,32.16,32.18,62700.0,17.6724,17.6834,17.6669,17.6779,62700.0
2006-08-25 15:00:00,32.18,32.19,32.16,32.16,63600.0,17.6779,17.6834,17.6669,17.6669,63600.0
2006-08-25 15:10:00,32.15,32.18,32.15,32.16,38500.0,17.6614,17.6779,17.6614,17.6669,38500.0
2006-08-25 15:20:00,32.16,32.19,32.16,32.18,49400.0,17.6669,17.6834,17.6669,17.6779,49400.0
2006-08-25 15:30:00,32.19,32.2,32.15,32.16,134200.0,17.6834,17.6889,17.6614,17.6669,134200.0
2006-08-25 15:40:00,32.16,32.17,32.09,32.14,182800.0,17.6669,17.6724,17.6285,17.6559,182800.0
2006-08-25 15:50:00,32.13,32.16,32.13,32.13,194800.0,17.6504,17.6669,17.6504,17.6504,194800.0
2006-08-28 09:30:00,32.13,32.17,32.04,32.04,169900.0,17.6504,17.6724,17.601,17.601,169900.0
2006-08-28 09:40:00,32.04,32.1,32.04,32.09,141100.0,17.601,17.6339,17.601,17.6285,141100.0
2006-08-28 09:50:00,32.09,32.14,32.07,32.13,83200.0,17.6285,17.6559,17.6175,17.6504,83200.0
2006-08-28 10:00:00,32.12,32.15,32.07,32.09,126200.0,17.6449,17.6614,17.6175,17.6285,126200.0
2006-08-28 10:10:00,32.08,32.09,32.07,32.09,60800.0,17.623,17.6285,17.6175,17.6285,60800.0
2006-08-28 10:20:00,32.08,32.1,32.08,32.09,64100.0,17.623,17.6339,17.623,17.6285,64100.0
2006-08-28 10:30:00,32.08,32.14,32.08,32.12,140000.0,17.623,17.6559,17.623,17.6449,140000.0
2006-08-28 10:40:00,32.1,32.12,32.04,32.04,120000.0,17.6339,17.6449,17.601,17.601,120000.0
2006-08-28 10:50:00,32.05,32.06,32.02,32.04,59100.0,17.6065,17.612,17.59,17.601,59100.0
2006-08-28 11:00:00,32.04,32.07,32.04,32.05,45800.0,17.601,17.6175,17.601,17.6065,45800.0
2006-08-28 11:10:00,32.05,32.1,32.04,32.09,50400.0,17.6065,17.6339,17.601,17.6285,50400.0
2006-08-28 11:20:00,32.09,32.09,32.06,32.06,100100.0,17.6285,17.6285,17.612,17.612,100100.0
2006-08-28 11:30:00,32.07,32.11,32.06,32.09,35600.0,17.6175,17.6394,17.612,17.6285,35600.0
2006-08-28 11:40:00,32.08,32.15,32.08,32.13,60000.0,17.623,17.6614,17.623,17.6504,60000.0
2006-08-28 11:50:00,32.15,32.25,32.13,32.24,86200.0,17.6614,17.7163,17.6504,17.7109,86200.0
2006-08-28 12:00:00,32.24,32.24,32.22,32.23,50900.0,17.7109,17.7109,17.6999,17.7054,50900.0
2006-08-28 12:10:00,32.22,32.23,32.16,32.2,56400.0,17.6999,17.7054,17.6669,17.6889,56400.0
2006-08-28 12:20:00,32.2,32.22,32.19,32.19,38500.0,17.6889,17.6999,17.6834,17.6834,38500.0
2006-08-28 12:30:00,32.19,32.19,32.16,32.16,21300.0,17.6834,17.6834,17.6669,17.6669,21300.0
2006-08-28 12:40:00,32.16,32.19,32.16,32.16,20300.0,17.6669,17.6834,17.6669,17.6669,20300.0
2006-08-28 12:50:00,32.16,32.2,32.16,32.19,23200.0,17.6669,17.6889,17.6669,17.6834,23200.0
2006-08-28 13:00:00,32.19,32.21,32.17,32.2,25300.0,17.6834,17.6944,17.6724,17.6889,25300.0
2006-08-28 13:10:00,32.19,32.21,32.18,32.18,16300.0,17.6834,17.6944,17.6779,17.6779,16300.0
2006-08-28 13:20:00,32.18,32.2,32.18,32.2,18000.0,17.6779,17.6889,17.6779,17.6889,18000.0
2006-08-28 13:30:00,32.19,32.21,32.18,32.2,27000.0,17.6834,17.6944,17.6779,17.6889,27000.0
2006-08-28 13:40:00,32.2,32.21,32.19,32.21,24200.0,17.6889,17.6944,17.6834,17.6944,24200.0
2006-08-28 13:50:00,32.2,32.26,32.2,32.24,108200.0,17.6889,17.7218,17.6889,17.7109,108200.0
2006-08-28 14:00:00,32.24,32.25,32.22,32.22,31100.0,17.7109,17.7163,17.6999,17.6999,31100.0
2006-08-28 14:10:00,32.23,32.23,32.19,32.19,28100.0,17.7054,17.7054,17.6834,17.6834,28100.0
2006-08-28 14:20:00,32.2,32.21,32.19,32.21,26500.0,17.6889,17.6944,17.6834,17.6944,26500.0
2006-08-28 14:30:00,32.2,32.21,32.17,32.17,40300.0,17.6889,17.6944,17.6724,17.6724,40300.0
2006-08-28 14:40:00,32.17,32.19,32.16,32.17,45000.0,17.6724,17.6834,17.6669,17.6724,45000.0
2006-08-28 14:50:00,32.16,32.2,32.16,32.18,33000.0,17.6669,17.6889,17.6669,17.6779,33000.0
2006-08-28 15:00:00,32.18,32.2,32.17,32.19,31200.0,17.6779,17.6889,17.6724,17.6834,31200.0
2006-08-28 15:10:00,32.2,32.21,32.19,32.19,43200.0,17.6889,17.6944,17.6834,17.6834,43200.0
2006-08-28 15:20:00,32.2,32.2,32.18,32.19,34700.0,17.6889,17.6889,17.6779,17.6834,34700.0
2006-08-28 15:30:00,32.18,32.19,32.11,32.12,165900.0,17.6779,17.6834,17.6394,17.6449,165900.0
2006-08-28 15:40:00,32.12,32.12,32.09,32.09,115100.0,17.6449,17.6449,17.6285,17.6285,115100.0
2006-08-28 15:50:00,32.09,32.13,32.09,32.12,228200.0,17.6285,17.6504,17.6285,17.6449,228200.0
2006-08-29 09:30:00,32.13,32.21,31.92,31.94,178600.0,17.6504,17.6944,17.5351,17.546,178600.0
2006-08-29 09:40:00,31.94,32.05,31.92,32.04,118400.0,17.546,17.6065,17.5351,17.601,118400.0
2006-08-29 09:50:00,32.04,32.11,32.02,32.09,98900.0,17.601,17.6394,17.59,17.6285,98900.0
2006-08-29 10:00:00,32.09,32.11,32.06,32.09,96300.0,17.6285,17.6394,17.612,17.6285,96300.0
2006-08-29 10:10:00,32.1,32.1,32.07,32.09,197500.0,17.6339,17.6339,17.6175,17.6285,197500.0
2006-08-29 10:20:00,32.1,32.12,32.06,32.08,51300.0,17.6339,17.6449,17.612,17.623,51300.0
2006-08-29 10:30:00,32.07,32.07,32.02,32.02,75300.0,17.6175,17.6175,17.59,17.59,75300.0
2006-08-29 10:40:00,32.03,32.07,32.03,32.06,48800.0,17.5955,17.6175,17.5955,17.612,48800.0
2006-08-29 10:50:00,32.06,32.11,32.05,32.1,62300.0,17.612,17.6394,17.6065,17.6339,62300.0
2006-08-29 11:00:00,32.11,32.11,32.06,32.07,49100.0,17.6394,17.6394,17.612,17.6175,49100.0
2006-08-29 11:10:00,32.07,32.08,32.04,32.08,42300.0,17.6175,17.623,17.601,17.623,42300.0
2006-08-29 11:20:00,32.08,32.08,32.05,32.06,29000.0,17.623,17.623,17.6065,17.612,29000.0
2006-08-29 11:30:00,32.06,32.06,32.03,32.03,249100.0,17.612,17.612,17.5955,17.5955,249100.0
2006-08-29 11:40:00,32.04,32.04,32.03,32.03,24900.0,17.601,17.601,17.5955,17.5955,24900.0
2006-08-29 11:50:00,32.04,32.04,31.98,31.99,173800.0,17.601,17.601,17.568,17.5735,173800.0
2006-08-29 12:00:00,31.99,32.05,31.97,31.97,1019400.0,17.5735,17.6065,17.5625,17.5625,1019400.0
2006-08-29 12:10:00,31.98,31.98,31.96,31.97,113000.0,17.568,17.568,17.557,17.5625,113000.0
2006-08-29 12:20:00,31.98,31.99,31.95,31.96,65100.0,17.568,17.5735,17.5515,17.557,65100.0
2006-08-29 12:30:00,31.96,31.97,31.95,31.95,99500.0,17.557,17.5625,17.5515,17.5515,99500.0
2006-08-29 12:40:00,31.96,31.97,31.95,31.95,58300.0,17.557,17.5625,17.5515,17.5515,58300.0
2006-08-29 12:50:00,31.96,31.96,31.94,31.95,65900.0,17.557,17.557,17.546,17.5515,65900.0
2006-08-29 13:00:00,31.95,31.96,31.93,31.94,39400.0,17.5515,17.557,17.5406,17.546,39400.0
2006-08-29 13:10:00,31.94,31.94,31.93,31.93,48900.0,17.546,17.546,17.5406,17.5406,48900.0
2006-08-29 13:20:00,31.94,31.94,31.93,31.94,19800.0,17.546,17.546,17.5406,17.546,19800.0
2006-08-29 13:30:00,31.94,31.94,31.89,31.9,121400.0,17.546,17.546,17.5186,17.5241,121400.0
2006-08-29 13:40:00,31.9,31.91,31.89,31.91,45400.0,17.5241,17.5296,17.5186,17.5296,45400.0
2006-08-29 13:50:00,31.91,31.91,31.87,31.89,54400.0,17.5296,17.5296,17.5076,17.5186,54400.0
2006-08-29 14:00:00,31.89,31.94,31.84,31.92,132200.0,17.5186,17.546,17.4911,17.5351,132200.0
2006-08-29 14:10:00,31.93,31.96,31.91,31.95,127600.0,17.5406,17.557,17.5296,17.5515,127600.0
2006-08-29 14:20:00,31.96,31.96,31.92,31.93,425500.0,17.557,17.557,17.5351,17.5406,425500.0
2006-08-29 14:30:00,31.93,32.0,31.92,32.0,67400.0,17.5406,17.579,17.5351,17.579,67400.0
2006-08-29 14:40:00,32.0,32.0,31.97,31.98,65000.0,17.579,17.579,17.5625,17.568,65000.0
2006-08-29 14:50:00,31.98,31.98,31.94,31.95,123300.0,17.568,17.568,17.546,17.5515,123300.0
2006-08-29 15:00:00,31.96,31.97,31.95,31.96,69400.0,17.557,17.5625,17.5515,17.557,69400.0
2006-08-29 15:10:00,31.97,32.02,31.96,32.01,132800.0,17.5625,17.59,17.557,17.5845,132800.0
2006-08-29 15:20:00,32.02,32.04,31.99,32.01,148500.0,17.59,17.601,17.5735,17.5845,148500.0
2006-08-29 15:30:00,32.01,32.1,31.99,32.03,251700.0,17.5845,17.6339,17.5735,17.5955,251700.0
2006-08-29 15:40:00,32.02,32.04,31.99,32.0,212800.0,17.59,17.601,17.5735,17.579,212800.0
2006-08-29 15:50:00,32.01,32.02,31.99,32.0,351600.0,17.5845,17.59,17.5735,17.579,351600.0
2006-08-30 09:30:00,31.98,32.07,31.94,32.01,169100.0,17.568,17.6175,17.546,17.5845,169100.0
2006-08-30 09:40:00,32.01,32.07,31.98,32.02,115300.0,17.5845,17.6175,17.568,17.59,115300.0
2006-08-30 09:50:00,32.02,32.02,31.96,31.98,119200.0,17.59,17.59,17.557,17.568,119200.0
2006-08-30 10:00:00,31.97,32.03,31.96,31.97,61300.0,17.5625,17.5955,17.557,17.5625,61300.0
2006-08-30 10:10:00,31.97,31.98,31.96,31.98,54800.0,17.5625,17.568,17.557,17.568,54800.0
2006-08-30 10:20:00,31.97,32.01,31.96,31.97,91300.0,17.5625,17.5845,17.557,17.5625,91300.0
2006-08-30 10:30:00,31.96,32.01,31.96,32.0,108000.0,17.557,17.5845,17.557,17.579,108000.0
2006-08-30 10:40:00,32.0,32.01,31.98,32.0,102900.0,17.579,17.5845,17.568,17.579,102900.0
2006-08-30 10:50:00,31.99,32.05,31.99,32.04,93700.0,17.5735,17.6065,17.5735,17.601,93700.0
2006-08-30 11:00:00,32.03,32.06,32.02,32.06,79300.0,17.5955,17.612,17.59,17.612,79300.0
2006-08-30 11:10:00,32.07,32.08,32.05,32.07,44200.0,17.6175,17.623,17.6065,17.6175,44200.0
2006-08-30 11:20:00,32.06,32.07,32.05,32.07,27000.0,17.612,17.6175,17.6065,17.6175,27000.0
2006-08-30 11:30:00,32.07,32.07,32.06,32.07,53600.0,17.6175,17.6175,17.612,17.6175,53600.0
2006-08-30 11:40:00,32.06,32.06,32.04,32.06,39800.0,17.612,17.612,17.601,17.612,39800.0
2006-08-30 11:50:00,32.04,32.06,32.01,32.01,67400.0,17.601,17.612,17.5845,17.5845,67400.0
2006-08-30 12:00:00,32.02,32.02,31.99,32.0,79800.0,17.59,17.59,17.5735,17.579,79800.0
2006-08-30 12:10:00,31.99,32.0,31.94,31.94,155300.0,17.5735,17.579,17.546,17.546,155300.0
2006-08-30 12:20:00,31.94,31.95,31.91,31.93,69200.0,17.546,17.5515,17.5296,17.5406,69200.0
2006-08-30 12:30:00,31.94,31.97,31.93,31.94,77800.0,17.546,17.5625,17.5406,17.546,77800.0
2006-08-30 12:40:00,31.94,31.95,31.94,31.95,15700.0,17.546,17.5515,17.546,17.5515,15700.0
2006-08-30 12:50:00,31.95,31.95,31.94,31.95,17000.0,17.5515,17.5515,17.546,17.5515,17000.0
2006-08-30 13:00:00,31.95,31.96,31.93,31.96,72500.0,17.5515,17.557,17.5406,17.557,72500.0
2006-08-30 13:10:00,31.96,31.98,31.94,31.96,90300.0,17.557,17.568,17.546,17.557,90300.0
2006-08-30 13:20:00,31.97,31.99,31.95,31.95,72500.0,17.5625,17.5735,17.5515,17.5515,72500.0
2006-08-30 13:30:00,31.96,31.98,31.95,31.97,39900.0,17.557,17.568,17.5515,17.5625,39900.0
2006-08-30 13:40:00,31.97,31.98,31.96,31.97,21400.0,17.5625,17.568,17.557,17.5625,21400.0
2006-08-30 13:50:00,31.97,31.97,31.95,31.96,30700.0,17.5625,17.5625,17.5515,17.557,30700.0
2006-08-30 14:00:00,31.96,31.96,31.92,31.94,69500.0,17.557,17.557,17.5351,17.546,69500.0
2006-08-30 14:10:00,31.95,31.95,31.93,31.93,27500.0,17.5515,17.5515,17.5406,17.5406,27500.0
2006-08-30 14:20:00,31.93,31.95,31.93,31.95,45200.0,17.5406,17.5515,17.5406,17.5515,45200.0
2006-08-30 14:30:00,31.95,31.95,31.9,31.9,46700.0,17.5515,17.5515,17.5241,17.5241,46700.0
2006-08-30 14:40:00,31.91,31.94,31.89,31.93,65900.0,17.5296,17.546,17.5186,17.5406,65900.0
2006-08-30 14:50:00,31.92,31.95,31.92,31.95,34700.0,17.5351,17.5515,17.5351,17.5515,34700.0
2006-08-30 15:00:00,31.95,31.99,31.94,31.99,69300.0,17.5515,17.5735,17.546,17.5735,69300.0
2006-08-30 15:10:00,31.97,32.02,31.96,31.99,110600.0,17.5625,17.59,17.557,17.5735,110600.0
2006-08-30 15:20:00,31.98,32.0,31.98,32.0,29000.0,17.568,17.579,17.568,17.579,29000.0
2006-08-30 15:30:00,32.0,32.02,31.95,32.0,131400.0,17.579,17.59,17.5515,17.579,131400.0
2006-08-30 15:40:00,32.0,32.01,31.99,31.99,63700.0,17.579,17.5845,17.5735,17.5735,63700.0
2006-08-30 15:50:00,32.0,32.01,31.9,31.91,10558000.0,17.579,17.5845,17.5241,17.5296,10558000.0
2006-08-31 09:30:00,31.99,31.99,31.93,31.95,135900.0,17.5735,17.5735,17.5406,17.5515,135900.0
2006-08-31 09:40:00,31.95,31.96,31.91,31.94,57700.0,17.5515,17.557,17.5296,17.546,57700.0
2006-08-31 09:50:00,31.93,31.96,31.91,31.93,49900.0,17.5406,17.557,17.5296,17.5406,49900.0
2006-08-31 10:00:00,31.93,31.94,31.91,31.94,62900.0,17.5406,17.546,17.5296,17.546,62900.0
2006-08-31 10:10:00,31.93,31.94,31.9,31.9,55700.0,17.5406,17.546,17.5241,17.5241,55700.0
2006-08-31 10:20:00,31.9,31.92,31.88,31.89,69100.0,17.5241,17.5351,17.5131,17.5186,69100.0
2006-08-31 10:30:00,31.89,31.89,31.83,31.86,53000.0,17.5186,17.5186,17.4856,17.5021,53000.0
2006-08-31 10:40:00,31.86,31.9,31.86,31.89,48400.0,17.5021,17.5241,17.5021,17.5186,48400.0
2006-08-31 10:50:00,31.88,31.91,31.88,31.91,26800.0,17.5131,17.5296,17.5131,17.5296,26800.0
2006-08-31 11:00:00,31.91,31.91,31.88,31.88,54700.0,17.5296,17.5296,17.5131,17.5131,54700.0
2006-08-31 11:10:00,31.87,31.88,31.87,31.87,28500.0,17.5076,17.5131,17.5076,17.5076,28500.0
2006-08-31 11:20:00,31.88,31.88,31.87,31.88,61600.0,17.5131,17.5131,17.5076,17.5131,61600.0
2006-08-31 11:30:00,31.88,31.89,31.87,31.89,59200.0,17.5131,17.5186,17.5076,17.5186,59200.0
2006-08-31 11:40:00,31.89,31.91,31.88,31.9,50000.0,17.5186,17.5296,17.5131,17.5241,50000.0
2006-08-31 11:50:00,31.89,31.91,31.89,31.91,559300.0,17.5186,17.5296,17.5186,17.5296,559300.0
2006-08-31 12:00:00,31.91,31.92,31.9,31.92,48200.0,17.5296,17.5351,17.5241,17.5351,48200.0
2006-08-31 12:10:00,31.92,31.94,31.9,31.91,74000.0,17.5351,17.546,17.5241,17.5296,74000.0
2006-08-31 12:20:00,31.91,31.92,31.89,31.89,31100.0,17.5296,17.5351,17.5186,17.5186,31100.0
2006-08-31 12:30:00,31.89,31.9,31.89,31.9,19300.0,17.5186,17.5241,17.5186,17.5241,19300.0
2006-08-31 12:40:00,31.9,31.93,31.89,31.92,91400.0,17.5241,17.5406,17.5186,17.5351,91400.0
2006-08-31 12:50:00,31.93,31.96,31.92,31.95,57500.0,17.5406,17.557,17.5351,17.5515,57500.0
2006-08-31 13:00:00,31.95,31.98,31.94,31.98,86400.0,17.5515,17.568,17.546,17.568,86400.0
2006-08-31 13:10:00,31.98,32.0,31.97,32.0,61100.0,17.568,17.579,17.5625,17.579,61100.0
2006-08-31 13:20:00,32.0,32.04,32.0,32.02,69000.0,17.579,17.601,17.579,17.59,69000.0
2006-08-31 13:30:00,32.03,32.05,32.0,32.02,1509700.0,17.5955,17.6065,17.579,17.59,1509700.0
2006-08-31 13:40:00,32.03,32.03,32.0,32.01,410200.0,17.5955,17.5955,17.579,17.5845,410200.0
2006-08-31 13:50:00,32.0,32.02,32.0,32.02,17800.0,17.579,17.59,17.579,17.59,17800.0
2006-08-31 14:00:00,32.01,32.04,31.99,32.0,132200.0,17.5845,17.601,17.5735,17.579,132200.0
2006-08-31 14:10:00,31.99,32.02,31.98,32.02,82000.0,17.5735,17.59,17.568,17.59,82000.0
2006-08-31 14:20:00,32.01,32.02,32.01,32.01,15700.0,17.5845,17.59,17.5845,17.5845,15700.0
2006-08-31 14:30:00,32.01,32.02,32.01,32.01,21000.0,17.5845,17.59,17.5845,17.5845,21000.0
2006-08-31 14:40:00,32.02,32.04,32.01,32.04,49700.0,17.59,17.601,17.5845,17.601,49700.0
2006-08-31 14:50:00,32.04,32.05,32.03,32.05,29700.0,17.601,17.6065,17.5955,17.6065,29700.0
2006-08-31 15:00:00,32.04,32.07,32.04,32.05,78900.0,17.601,17.6175,17.601,17.6065,78900.0
2006-08-31 15:10:00,32.05,32.05,32.04,32.04,58300.0,17.6065,17.6065,17.601,17.601,58300.0
2006-08-31 15:20:00,32.04,32.07,32.04,32.07,71300.0,17.601,17.6175,17.601,17.6175,71300.0
2006-08-31 15:30:00,32.06,32.07,32.04,32.06,52200.0,17.612,17.6175,17.601,17.612,52200.0
2006-08-31 15:40:00,32.06,32.06,32.04,32.05,104900.0,17.612,17.612,17.601,17.6065,104900.0
2006-08-31 15:50:00,32.06,32.11,32.06,32.09,390500.0,17.612,17.6394,17.612,17.6285,390500.0
2006-09-01 09:30:00,32.19,32.19,32.13,32.16,211000.0,17.6834,17.6834,17.6504,17.6669,211000.0
2006-09-01 09:40:00,32.15,32.16,32.11,32.11,72900.0,17.6614,17.6669,17.6394,17.6394,72900.0
2006-09-01 09:50:00,32.11,32.11,32.08,32.1,58600.0,17.6394,17.6394,17.623,17.6339,58600.0
2006-09-01 10:00:00,32.1,32.1,32.05,32.08,71800.0,17.6339,17.6339,17.6065,17.623,71800.0
2006-09-01 10:10:00,32.08,32.11,32.04,32.1,83600.0,17.623,17.6394,17.601,17.6339,83600.0
2006-09-01 10:20:00,32.11,32.11,32.07,32.08,41500.0,17.6394,17.6394,17.6175,17.623,41500.0
2006-09-01 10:30:00,32.07,32.1,32.07,32.1,58200.0,17.6175,17.6339,17.6175,17.6339,58200.0
2006-09-01 10:40:00,32.1,32.14,32.09,32.13,43500.0,17.6339,17.6559,17.6285,17.6504,43500.0
2006-09-01 10:50:00,32.13,32.15,32.12,32.12,74300.0,17.6504,17.6614,17.6449,17.6449,74300.0
2006-09-01 11:00:00,32.13,32.14,32.11,32.11,43200.0,17.6504,17.6559,17.6394,17.6394,43200.0
2006-09-01 11:10:00,32.11,32.12,32.09,32.09,48400.0,17.6394,17.6449,17.6285,17.6285,48400.0
2006-09-01 11:20:00,32.1,32.1,32.09,32.09,15400.0,17.6339,17.6339,17.6285,17.6285,15400.0
2006-09-01 11:30:00,32.09,32.1,32.09,32.1,51600.0,17.6285,17.6339,17.6285,17.6339,51600.0
2006-09-01 11:40:00,32.09,32.11,32.09,32.1,57300.0,17.6285,17.6394,17.6285,17.6339,57300.0
2006-09-01 11:50:00,32.1,32.1,32.09,32.1,13900.0,17.6339,17.6339,17.6285,17.6339,13900.0
2006-09-01 12:00:00,32.09,32.11,32.08,32.09,61400.0,17.6285,17.6394,17.623,17.6285,61400.0
2006-09-01 12:10:00,32.1,32.1,32.07,32.07,25800.0,17.6339,17.6339,17.6175,17.6175,25800.0
2006-09-01 12:20:00,32.07,32.08,32.07,32.08,19900.0,17.6175,17.623,17.6175,17.623,19900.0
2006-09-01 12:30:00,32.08,32.08,32.06,32.08,78300.0,17.623,17.623,17.612,17.623,78300.0
2006-09-01 12:40:00,32.08,32.08,32.07,32.08,10000.0,17.623,17.623,17.6175,17.623,10000.0
2006-09-01 12:50:00,32.08,32.08,32.06,32.07,26000.0,17.623,17.623,17.612,17.6175,26000.0
2006-09-01 13:00:00,32.07,32.09,32.06,32.09,139800.0,17.6175,17.6285,17.612,17.6285,139800.0
2006-09-01 13:10:00,32.09,32.1,32.09,32.1,16400.0,17.6285,17.6339,17.6285,17.6339,16400.0
2006-09-01 13:20:00,32.09,32.1,32.08,32.08,18000.0,17.6285,17.6339,17.623,17.623,18000.0
2006-09-01 13:30:00,32.08,32.1,32.07,32.08,33000.0,17.623,17.6339,17.6175,17.623,33000.0
2006-09-01 13:40:00,32.07,32.09,32.05,32.07,15800.0,17.6175,17.6285,17.6065,17.6175,15800.0
2006-09-01 13:50:00,32.05,32.08,32.05,32.08,40300.0,17.6065,17.623,17.6065,17.623,40300.0
2006-09-01 14:00:00,32.08,32.08,32.05,32.05,29500.0,17.623,17.623,17.6065,17.6065,29500.0
2006-09-01 14:10:00,32.05,32.06,32.03,32.03,20700.0,17.6065,17.612,17.5955,17.5955,20700.0
2006-09-01 14:20:00,32.03,32.04,32.01,32.02,20500.0,17.5955,17.601,17.5845,17.59,20500.0
2006-09-01 14:30:00,32.02,32.03,31.97,31.97,64400.0,17.59,17.5955,17.5625,17.5625,64400.0
2006-09-01 14:40:00,31.97,31.98,31.95,31.97,54800.0,17.5625,17.568,17.5515,17.5625,54800.0
2006-09-01 14:50:00,31.96,31.99,31.96,31.98,26100.0,17.557,17.5735,17.557,17.568,26100.0
2006-09-01 15:00:00,31.98,31.99,31.97,31.97,39200.0,17.568,17.5735,17.5625,17.5625,39200.0
2006-09-01 15:10:00,31.99,31.99,31.97,31.98,24600.0,17.5735,17.5735,17.5625,17.568,24600.0
2006-09-01 15:20:00,31.98,32.06,31.98,32.04,49700.0,17.568,17.612,17.568,17.601,49700.0
2006-09-01 15:30:00,32.04,32.05,32.03,32.03,75300.0,17.601,17.6065,17.5955,17.5955,75300.0
2006-09-01 15:40:00,32.04,32.05,32.02,32.05,56800.0,17.601,17.6065,17.59,17.6065,56800.0
2006-09-01 15:50:00,32.05,32.05,32.02,32.02,125400.0,17.6065,17.6065,17.59,17.59,125400.0
2006-09-05 09:30:00,32.2,32.22,32.12,32.19,163100.0,17.6889,17.6999,17.6449,17.6834,163100.0
2006-09-05 09:40:00,32.18,32.19,32.11,32.13,50800.0,17.6779,17.6834,17.6394,17.6504,50800.0
2006-09-05 09:50:00,32.14,32.16,32.11,32.14,51500.0,17.6559,17.6669,17.6394,17.6559,51500.0
2006-09-05 10:00:00,32.14,32.18,32.13,32.17,68800.0,17.6559,17.6779,17.6504,17.6724,68800.0
2006-09-05 10:10:00,32.16,32.19,32.16,32.17,63700.0,17.6669,17.6834,17.6669,17.6724,63700.0
2006-09-05 10:20:00,32.17,32.17,32.12,32.13,61000.0,17.6724,17.6724,17.6449,17.6504,61000.0
2006-09-05 10:30:00,32.13,32.13,32.06,32.07,29900.0,17.6504,17.6504,17.612,17.6175,29900.0
2006-09-05 10:40:00,32.07,32.11,32.06,32.09,84300.0,17.6175,17.6394,17.612,17.6285,84300.0
2006-09-05 10:50:00,32.08,32.1,32.07,32.1,48100.0,17.623,17.6339,17.6175,17.6339,48100.0
2006-09-05 11:00:00,32.09,32.12,32.09,32.12,54400.0,17.6285,17.6449,17.6285,17.6449,54400.0
2006-09-05 11:10:00,32.11,32.12,32.1,32.12,47900.0,17.6394,17.6449,17.6339,17.6449,47900.0
2006-09-05 11:20:00,32.12,32.17,32.12,32.17,66300.0,17.6449,17.6724,17.6449,17.6724,66300.0
2006-09-05 11:30:00,32.17,32.24,32.16,32.22,151200.0,17.6724,17.7109,17.6669,17.6999,151200.0
2006-09-05 11:40:00,32.23,32.25,32.21,32.25,72800.0,17.7054,17.7163,17.6944,17.7163,72800.0
2006-09-05 11:50:00,32.25,32.26,32.23,32.23,75100.0,17.7163,17.7218,17.7054,17.7054,75100.0
2006-09-05 12:00:00,32.23,32.25,32.22,32.24,126100.0,17.7054,17.7163,17.6999,17.7109,126100.0
2006-09-05 12:10:00,32.25,32.25,32.23,32.24,27200.0,17.7163,17.7163,17.7054,17.7109,27200.0
2006-09-05 12:20:00,32.25,32.27,32.24,32.27,46600.0,17.7163,17.7273,17.7109,17.7273,46600.0
2006-09-05 12:30:00,32.27,32.28,32.22,32.24,74000.0,17.7273,17.7328,17.6999,17.7109,74000.0
2006-09-05 12:40:00,32.24,32.25,32.21,32.23,58200.0,17.7109,17.7163,17.6944,17.7054,58200.0
2006-09-05 12:50:00,32.23,32.26,32.22,32.25,42400.0,17.7054,17.7218,17.6999,17.7163,42400.0
2006-09-05 13:00:00,32.25,32.25,32.24,32.25,28500.0,17.7163,17.7163,17.7109,17.7163,28500.0
2006-09-05 13:10:00,32.25,32.27,32.24,32.27,84500.0,17.7163,17.7273,17.7109,17.7273,84500.0
2006-09-05 13:20:00,32.27,32.27,32.23,32.24,84300.0,17.7273,17.7273,17.7054,17.7109,84300.0
2006-09-05 13:30:00,32.23,32.24,32.21,32.23,53300.0,17.7054,17.7109,17.6944,17.7054,53300.0
2006-09-05 13:40:00,32.23,32.24,32.2,32.2,63600.0,17.7054,17.7109,17.6889,17.6889,63600.0
2006-09-05 13:50:00,32.19,32.2,32.17,32.18,72800.0,17.6834,17.6889,17.6724,17.6779,72800.0
2006-09-05 14:00:00,32.18,32.22,32.17,32.21,91400.0,17.6779,17.6999,17.6724,17.6944,91400.0
2006-09-05 14:10:00,32.22,32.24,32.21,32.24,63200.0,17.6999,17.7109,17.6944,17.7109,63200.0
2006-09-05 14:20:00,32.24,32.24,32.23,32.24,29000.0,17.7109,17.7109,17.7054,17.7109,29000.0
2006-09-05 14:30:00,32.24,32.26,32.23,32.26,94100.0,17.7109,17.7218,17.7054,17.7218,94100.0
2006-09-05 14:40:00,32.26,32.29,32.24,32.29,96300.0,17.7218,17.7383,17.7109,17.7383,96300.0
2006-09-05 14:50:00,32.29,32.29,32.1,32.19,503100.0,17.7383,17.7383,17.6339,17.6834,503100.0
2006-09-05 15:00:00,32.19,32.22,32.18,32.2,123400.0,17.6834,17.6999,17.6779,17.6889,123400.0
2006-09-05 15:10:00,32.2,32.21,32.19,32.21,44100.0,17.6889,17.6944,17.6834,17.6944,44100.0
2006-09-05 15:20:00,32.2,32.21,32.12,32.16,102600.0,17.6889,17.6944,17.6449,17.6669,102600.0
2006-09-05 15:30:00,32.15,32.16,32.12,32.14,64600.0,17.6614,17.6669,17.6449,17.6559,64600.0
2006-09-05 15:40:00,32.13,32.16,32.13,32.14,130500.0,17.6504,17.6669,17.6504,17.6559,130500.0
2006-09-05 15:50:00,32.15,32.15,32.13,32.15,122800.0,17.6614,17.6614,17.6504,17.6614,122800.0
2006-09-06 09:30:00,32.0,32.09,31.99,32.05,107300.0,17.579,17.6285,17.5735,17.6065,107300.0
2006-09-06 09:40:00,32.05,32.13,32.04,32.12,81400.0,17.6065,17.6504,17.601,17.6449,81400.0
2006-09-06 09:50:00,32.12,32.12,32.02,32.04,89300.0,17.6449,17.6449,17.59,17.601,89300.0
2006-09-06 10:00:00,32.05,32.09,32.04,32.07,83300.0,17.6065,17.6285,17.601,17.6175,83300.0
2006-09-06 10:10:00,32.07,32.1,32.06,32.1,60200.0,17.6175,17.6339,17.612,17.6339,60200.0
2006-09-06 10:20:00,32.09,32.13,32.09,32.13,68500.0,17.6285,17.6504,17.6285,17.6504,68500.0
2006-09-06 10:30:00,32.12,32.13,32.09,32.1,75700.0,17.6449,17.6504,17.6285,17.6339,75700.0
2006-09-06 10:40:00,32.1,32.11,32.08,32.08,87500.0,17.6339,17.6394,17.623,17.623,87500.0
2006-09-06 10:50:00,32.08,32.17,32.08,32.14,111800.0,17.623,17.6724,17.623,17.6559,111800.0
2006-09-06 11:00:00,32.14,32.14,32.1,32.12,78400.0,17.6559,17.6559,17.6339,17.6449,78400.0
2006-09-06 11:10:00,32.11,32.14,32.11,32.13,78000.0,17.6394,17.6559,17.6394,17.6504,78000.0
2006-09-06 11:20:00,32.13,32.15,32.13,32.15,82300.0,17.6504,17.6614,17.6504,17.6614,82300.0
2006-09-06 11:30:00,32.15,32.15,32.14,32.14,71300.0,17.6614,17.6614,17.6559,17.6559,71300.0
2006-09-06 11:40:00,32.15,32.16,32.13,32.15,188500.0,17.6614,17.6669,17.6504,17.6614,188500.0
2006-09-06 11:50:00,32.16,32.16,32.14,32.16,77300.0,17.6669,17.6669,17.6559,17.6669,77300.0
2006-09-06 12:00:00,32.15,32.16,32.14,32.15,109900.0,17.6614,17.6669,17.6559,17.6614,109900.0
2006-09-06 12:10:00,32.16,32.19,32.15,32.18,71300.0,17.6669,17.6834,17.6614,17.6779,71300.0
2006-09-06 12:20:00,32.17,32.18,32.14,32.16,89900.0,17.6724,17.6779,17.6559,17.6669,89900.0
2006-09-06 12:30:00,32.15,32.19,32.15,32.19,83300.0,17.6614,17.6834,17.6614,17.6834,83300.0
2006-09-06 12:40:00,32.19,32.2,32.18,32.19,141100.0,17.6834,17.6889,17.6779,17.6834,141100.0
2006-09-06 12:50:00,32.19,32.19,32.15,32.16,163800.0,17.6834,17.6834,17.6614,17.6669,163800.0
2006-09-06 13:00:00,32.16,32.16,32.15,32.16,62900.0,17.6669,17.6669,17.6614,17.6669,62900.0
2006-09-06 13:10:00,32.16,32.16,32.15,32.16,57700.0,17.6669,17.6669,17.6614,17.6669,57700.0
2006-09-06 13:20:00,32.16,32.19,32.15,32.18,63900.0,17.6669,17.6834,17.6614,17.6779,63900.0
2006-09-06 13:30:00,32.18,32.19,32.16,32.17,70900.0,17.6779,17.6834,17.6669,17.6724,70900.0
2006-09-06 13:40:00,32.16,32.19,32.16,32.19,59000.0,17.6669,17.6834,17.6669,17.6834,59000.0
2006-09-06 13:50:00,32.19,32.19,32.16,32.16,61300.0,17.6834,17.6834,17.6669,17.6669,61300.0
2006-09-06 14:00:00,32.17,32.18,32.14,32.18,85800.0,17.6724,17.6779,17.6559,17.6779,85800.0
2006-09-06 14:10:00,32.18,32.18,32.1,32.1,104700.0,17.6779,17.6779,17.6339,17.6339,104700.0
2006-09-06 14:20:00,32.1,32.15,32.1,32.15,51100.0,17.6339,17.6614,17.6339,17.6614,51100.0
2006-09-06 14:30:00,32.15,32.17,32.14,32.15,64100.0,17.6614,17.6724,17.6559,17.6614,64100.0
2006-09-06 14:40:00,32.15,32.16,32.12,32.13,48500.0,17.6614,17.6669,17.6449,17.6504,48500.0
2006-09-06 14:50:00,32.13,32.16,32.11,32.12,149600.0,17.6504,17.6669,17.6394,17.6449,149600.0
2006-09-06 15:00:00,32.11,32.17,32.11,32.17,89100.0,17.6394,17.6724,17.6394,17.6724,89100.0
2006-09-06 15:10:00,32.17,32.21,32.15,32.2,72700.0,17.6724,17.6944,17.6614,17.6889,72700.0
2006-09-06 15:20:00,32.2,32.21,32.19,32.21,112000.0,17.6889,17.6944,17.6834,17.6944,112000.0
2006-09-06 15:30:00,32.2,32.25,32.2,32.24,244600.0,17.6889,17.7163,17.6889,17.7109,244600.0
2006-09-06 15:40:00,32.24,32.28,32.24,32.28,347000.0,17.7109,17.7328,17.7109,17.7328,347000.0
2006-09-06 15:50:00,32.27,32.28,32.21,32.23,239500.0,17.7273,17.7328,17.6944,17.7054,239500.0
2006-09-07 09:30:00,32.24,32.33,32.22,32.33,107300.0,17.7109,17.7603,17.6999,17.7603,107300.0
2006-09-07 09:40:00,32.32,32.33,32.28,32.3,101000.0,17.7548,17.7603,17.7328,17.7438,101000.0
2006-09-07 09:50:00,32.3,32.32,32.28,32.32,62300.0,17.7438,17.7548,17.7328,17.7548,62300.0
2006-09-07 10:00:00,32.31,32.32,32.23,32.27,74500.0,17.7493,17.7548,17.7054,17.7273,74500.0
2006-09-07 10:10:00,32.27,32.27,32.26,32.27,45300.0,17.7273,17.7273,17.7218,17.7273,45300.0
2006-09-07 10:20:00,32.27,32.27,32.22,32.23,98400.0,17.7273,17.7273,17.6999,17.7054,98400.0
2006-09-07 10:30:00,32.23,32.29,32.19,32.27,108500.0,17.7054,17.7383,17.6834,17.7273,108500.0
2006-09-07 10:40:00,32.27,32.27,32.17,32.19,63800.0,17.7273,17.7273,17.6724,17.6834,63800.0
2006-09-07 10:50:00,32.18,32.19,32.17,32.18,82300.0,17.6779,17.6834,17.6724,17.6779,82300.0
2006-09-07 11:00:00,32.17,32.23,32.17,32.2,102700.0,17.6724,17.7054,17.6724,17.6889,102700.0
2006-09-07 11:10:00,32.19,32.23,32.17,32.17,68900.0,17.6834,17.7054,17.6724,17.6724,68900.0
2006-09-07 11:20:00,32.17,32.18,32.13,32.15,51600.0,17.6724,17.6779,17.6504,17.6614,51600.0
2006-09-07 11:30:00,32.15,32.18,32.13,32.15,64000.0,17.6614,17.6779,17.6504,17.6614,64000.0
2006-09-07 11:40:00,32.15,32.15,32.12,32.15,79100.0,17.6614,17.6614,17.6449,17.6614,79100.0
2006-09-07 11:50:00,32.14,32.2,32.12,32.19,77700.0,17.6559,17.6889,17.6449,17.6834,77700.0
2006-09-07 12:00:00,32.19,32.2,32.17,32.18,60600.0,17.6834,17.6889,17.6724,17.6779,60600.0
2006-09-07 12:10:00,32.18,32.18,32.12,32.13,50700.0,17.6779,17.6779,17.6449,17.6504,50700.0
2006-09-07 12:20:00,32.13,32.14,32.12,32.14,39200.0,17.6504,17.6559,17.6449,17.6559,39200.0
2006-09-07 12:30:00,32.14,32.16,32.14,32.14,36900.0,17.6559,17.6669,17.6559,17.6559,36900.0
2006-09-07 12:40:00,32.14,32.15,32.13,32.15,26600.0,17.6559,17.6614,17.6504,17.6614,26600.0
2006-09-07 12:50:00,32.15,32.15,32.08,32.09,80100.0,17.6614,17.6614,17.623,17.6285,80100.0
2006-09-07 13:00:00,32.09,32.09,32.05,32.07,38200.0,17.6285,17.6285,17.6065,17.6175,38200.0
2006-09-07 13:10:00,32.06,32.11,32.06,32.11,81200.0,17.612,17.6394,17.612,17.6394,81200.0
2006-09-07 13:20:00,32.1,32.11,32.07,32.08,23100.0,17.6339,17.6394,17.6175,17.623,23100.0
2006-09-07 13:30:00,32.09,32.12,32.07,32.12,95700.0,17.6285,17.6449,17.6175,17.6449,95700.0
2006-09-07 13:40:00,32.12,32.2,32.11,32.19,89100.0,17.6449,17.6889,17.6394,17.6834,89100.0
2006-09-07 13:50:00,32.19,32.2,32.18,32.18,34500.0,17.6834,17.6889,17.6779,17.6779,34500.0
2006-09-07 14:00:00,32.18,32.19,32.14,32.14,52400.0,17.6779,17.6834,17.6559,17.6559,52400.0
2006-09-07 14:10:00,32.14,32.15,32.14,32.15,35400.0,17.6559,17.6614,17.6559,17.6614,35400.0
2006-09-07 14:20:00,32.14,32.15,32.12,32.13,60800.0,17.6559,17.6614,17.6449,17.6504,60800.0
2006-09-07 14:30:00,32.13,32.17,32.07,32.08,132300.0,17.6504,17.6724,17.6175,17.623,132300.0
2006-09-07 14:40:00,32.08,32.09,32.01,32.02,76500.0,17.623,17.6285,17.5845,17.59,76500.0
2006-09-07 14:50:00,32.02,32.1,32.02,32.05,150700.0,17.59,17.6339,17.59,17.6065,150700.0
2006-09-07 15:00:00,32.05,32.05,32.02,32.03,88500.0,17.6065,17.6065,17.59,17.5955,88500.0
2006-09-07 15:10:00,32.02,32.05,32.02,32.03,70000.0,17.59,17.6065,17.59,17.5955,70000.0
2006-09-07 15:20:00,32.04,32.04,32.01,32.03,107200.0,17.601,17.601,17.5845,17.5955,107200.0
2006-09-07 15:30:00,32.03,32.03,31.98,32.0,121900.0,17.5955,17.5955,17.568,17.579,121900.0
2006-09-07 15:40:00,32.0,32.05,31.99,32.05,176500.0,17.579,17.6065,17.5735,17.6065,176500.0
2006-09-07 15:50:00,32.05,32.05,32.02,32.03,141000.0,17.6065,17.6065,17.59,17.5955,141000.0
2006-09-08 09:30:00,31.5,32.18,31.26,32.04,118900.0,17.3043,17.6779,17.1725,17.601,118900.0
2006-09-08 09:40:00,32.04,32.06,31.97,32.0,69500.0,17.601,17.612,17.5625,17.579,69500.0
2006-09-08 09:50:00,31.99,32.01,31.95,31.99,80800.0,17.5735,17.5845,17.5515,17.5735,80800.0
2006-09-08 10:00:00,31.99,32.0,31.95,31.99,100500.0,17.5735,17.579,17.5515,17.5735,100500.0
2006-09-08 10:10:00,31.99,31.99,31.91,31.92,117500.0,17.5735,17.5735,17.5296,17.5351,117500.0
2006-09-08 10:20:00,31.91,31.94,31.91,31.92,70300.0,17.5296,17.546,17.5296,17.5351,70300.0
2006-09-08 10:30:00,31.92,31.94,31.9,31.94,55500.0,17.5351,17.546,17.5241,17.546,55500.0
2006-09-08 10:40:00,31.94,31.98,31.94,31.96,36900.0,17.546,17.568,17.546,17.557,36900.0
2006-09-08 10:50:00,31.96,32.02,31.96,32.01,46900.0,17.557,17.59,17.557,17.5845,46900.0
2006-09-08 11:00:00,32.02,32.05,32.0,32.04,67700.0,17.59,17.6065,17.579,17.601,67700.0
2006-09-08 11:10:00,32.05,32.08,32.03,32.04,70800.0,17.6065,17.623,17.5955,17.601,70800.0
2006-09-08 11:20:00,32.03,32.04,32.02,32.02,10200.0,17.5955,17.601,17.59,17.59,10200.0
2006-09-08 11:30:00,32.03,32.04,32.02,32.04,16100.0,17.5955,17.601,17.59,17.601,16100.0
2006-09-08 11:40:00,32.03,32.04,32.02,32.04,28600.0,17.5955,17.601,17.59,17.601,28600.0
2006-09-08 11:50:00,32.04,32.06,32.02,32.02,97700.0,17.601,17.612,17.59,17.59,97700.0
2006-09-08 12:00:00,32.01,32.02,32.01,32.02,39300.0,17.5845,17.59,17.5845,17.59,39300.0
2006-09-08 12:10:00,32.02,32.02,32.01,32.02,19300.0,17.59,17.59,17.5845,17.59,19300.0
2006-09-08 12:20:00,32.01,32.04,32.01,32.02,90100.0,17.5845,17.601,17.5845,17.59,90100.0
2006-09-08 12:30:00,32.03,32.03,32.0,32.03,55500.0,17.5955,17.5955,17.579,17.5955,55500.0
2006-09-08 12:40:00,32.03,32.03,32.0,32.01,45600.0,17.5955,17.5955,17.579,17.5845,45600.0
2006-09-08 12:50:00,32.0,32.02,31.99,32.01,63400.0,17.579,17.59,17.5735,17.5845,63400.0
2006-09-08 13:00:00,32.0,32.01,31.99,32.0,39900.0,17.579,17.5845,17.5735,17.579,39900.0
2006-09-08 13:10:00,32.01,32.01,31.99,31.99,50600.0,17.5845,17.5845,17.5735,17.5735,50600.0
2006-09-08 13:20:00,31.99,32.08,31.99,32.07,59000.0,17.5735,17.623,17.5735,17.6175,59000.0
2006-09-08 13:30:00,32.07,32.09,32.06,32.08,26800.0,17.6175,17.6285,17.612,17.623,26800.0
2006-09-08 13:40:00,32.07,32.15,32.07,32.1,144800.0,17.6175,17.6614,17.6175,17.6339,144800.0
2006-09-08 13:50:00,32.1,32.14,32.08,32.13,102200.0,17.6339,17.6559,17.623,17.6504,102200.0
2006-09-08 14:00:00,32.14,32.14,32.07,32.07,122000.0,17.6559,17.6559,17.6175,17.6175,122000.0
2006-09-08 14:10:00,32.08,32.16,32.07,32.14,140100.0,17.623,17.6669,17.6175,17.6559,140100.0
2006-09-08 14:20:00,32.14,32.16,32.14,32.15,25700.0,17.6559,17.6669,17.6559,17.6614,25700.0
2006-09-08 14:30:00,32.15,32.16,32.14,32.14,42000.0,17.6614,17.6669,17.6559,17.6559,42000.0
2006-09-08 14:40:00,32.15,32.15,32.13,32.14,42400.0,17.6614,17.6614,17.6504,17.6559,42400.0
2006-09-08 14:50:00,32.13,32.17,32.13,32.16,108100.0,17.6504,17.6724,17.6504,17.6669,108100.0
2006-09-08 15:00:00,32.17,32.17,32.14,32.14,46400.0,17.6724,17.6724,17.6559,17.6559,46400.0
2006-09-08 15:10:00,32.15,32.21,32.15,32.21,122900.0,17.6614,17.6944,17.6614,17.6944,122900.0
2006-09-08 15:20:00,32.21,32.22,32.2,32.21,79100.0,17.6944,17.6999,17.6889,17.6944,79100.0
2006-09-08 15:30:00,32.21,32.22,32.18,32.19,63900.0,17.6944,17.6999,17.6779,17.6834,63900.0
2006-09-08 15:40:00,32.19,32.19,32.17,32.19,119400.0,17.6834,17.6834,17.6724,17.6834,119400.0
2006-09-08 15:50:00,32.19,32.21,32.18,32.19,178100.0,17.6834,17.6944,17.6779,17.6834,178100.0
2006-09-11 09:30:00,32.28,32.39,32.26,32.39,271900.0,17.7328,17.7933,17.7218,17.7933,271900.0
2006-09-11 09:40:00,32.39,32.4,32.31,32.34,175300.0,17.7933,17.7987,17.7493,17.7658,175300.0
2006-09-11 09:50:00,32.35,32.35,32.27,32.34,65000.0,17.7713,17.7713,17.7273,17.7658,65000.0
2006-09-11 10:00:00,32.33,32.4,32.3,32.4,117800.0,17.7603,17.7987,17.7438,17.7987,117800.0
2006-09-11 10:10:00,32.4,32.4,32.36,32.37,38200.0,17.7987,17.7987,17.7768,17.7823,38200.0
2006-09-11 10:20:00,32.37,32.37,32.33,32.35,105300.0,17.7823,17.7823,17.7603,17.7713,105300.0
2006-09-11 10:30:00,32.34,32.36,32.33,32.35,104000.0,17.7658,17.7768,17.7603,17.7713,104000.0
2006-09-11 10:40:00,32.36,32.36,32.28,32.3,69500.0,17.7768,17.7768,17.7328,17.7438,69500.0
2006-09-11 10:50:00,32.29,32.32,32.28,32.32,73600.0,17.7383,17.7548,17.7328,17.7548,73600.0
2006-09-11 11:00:00,32.32,32.34,32.31,32.32,46300.0,17.7548,17.7658,17.7493,17.7548,46300.0
2006-09-11 11:10:00,32.32,32.34,32.3,32.32,103900.0,17.7548,17.7658,17.7438,17.7548,103900.0
2006-09-11 11:20:00,32.33,32.39,32.33,32.39,84400.0,17.7603,17.7933,17.7603,17.7933,84400.0
2006-09-11 11:30:00,32.39,32.4,32.38,32.4,95400.0,17.7933,17.7987,17.7878,17.7987,95400.0
2006-09-11 11:40:00,32.4,32.42,32.4,32.42,72100.0,17.7987,17.8097,17.7987,17.8097,72100.0
2006-09-11 11:50:00,32.42,32.42,32.39,32.4,133100.0,17.8097,17.8097,17.7933,17.7987,133100.0
2006-09-11 12:00:00,32.39,32.46,32.39,32.42,266600.0,17.7933,17.8317,17.7933,17.8097,266600.0
2006-09-11 12:10:00,32.41,32.45,32.4,32.45,73900.0,17.8042,17.8262,17.7987,17.8262,73900.0
2006-09-11 12:20:00,32.45,32.45,32.4,32.44,57900.0,17.8262,17.8262,17.7987,17.8207,57900.0
2006-09-11 12:30:00,32.44,32.44,32.39,32.4,59700.0,17.8207,17.8207,17.7933,17.7987,59700.0
2006-09-11 12:40:00,32.4,32.43,32.39,32.42,124600.0,17.7987,17.8152,17.7933,17.8097,124600.0
2006-09-11 12:50:00,32.43,32.44,32.4,32.4,149400.0,17.8152,17.8207,17.7987,17.7987,149400.0
2006-09-11 13:00:00,32.4,32.42,32.38,32.39,176600.0,17.7987,17.8097,17.7878,17.7933,176600.0
2006-09-11 13:10:00,32.39,32.4,32.38,32.38,39800.0,17.7933,17.7987,17.7878,17.7878,39800.0
2006-09-11 13:20:00,32.39,32.43,32.39,32.42,91200.0,17.7933,17.8152,17.7933,17.8097,91200.0
2006-09-11 13:30:00,32.43,32.43,32.41,32.42,63000.0,17.8152,17.8152,17.8042,17.8097,63000.0
2006-09-11 13:40:00,32.42,32.43,32.4,32.41,106000.0,17.8097,17.8152,17.7987,17.8042,106000.0
2006-09-11 13:50:00,32.4,32.41,32.4,32.4,54700.0,17.7987,17.8042,17.7987,17.7987,54700.0
2006-09-11 14:00:00,32.4,32.41,32.39,32.39,68500.0,17.7987,17.8042,17.7933,17.7933,68500.0
2006-09-11 14:10:00,32.39,32.41,32.39,32.41,46800.0,17.7933,17.8042,17.7933,17.8042,46800.0
2006-09-11 14:20:00,32.41,32.41,32.39,32.39,67700.0,17.8042,17.8042,17.7933,17.7933,67700.0
2006-09-11 14:30:00,32.39,32.4,32.39,32.39,28800.0,17.7933,17.7987,17.7933,17.7933,28800.0
2006-09-11 14:40:00,32.4,32.4,32.38,32.39,72200.0,17.7987,17.7987,17.7878,17.7933,72200.0
2006-09-11 14:50:00,32.4,32.4,32.39,32.4,46500.0,17.7987,17.7987,17.7933,17.7987,46500.0
2006-09-11 15:00:00,32.4,32.4,32.38,32.38,54100.0,17.7987,17.7987,17.7878,17.7878,54100.0
2006-09-11 15:10:00,32.38,32.39,32.34,32.35,77900.0,17.7878,17.7933,17.7658,17.7713,77900.0
2006-09-11 15:20:00,32.34,32.36,32.33,32.34,109100.0,17.7658,17.7768,17.7603,17.7658,109100.0
2006-09-11 15:30:00,32.34,32.4,32.33,32.39,141200.0,17.7658,17.7987,17.7603,17.7933,141200.0
2006-09-11 15:40:00,32.39,32.41,32.39,32.4,341300.0,17.7933,17.8042,17.7933,17.7987,341300.0
2006-09-11 15:50:00,32.39,32.43,32.39,32.43,333100.0,17.7933,17.8152,17.7933,17.8152,333100.0
2006-09-12 09:30:00,32.4,32.44,32.35,32.35,167000.0,17.7987,17.8207,17.7713,17.7713,167000.0
2006-09-12 09:40:00,32.35,32.44,32.35,32.44,77800.0,17.7713,17.8207,17.7713,17.8207,77800.0
2006-09-12 09:50:00,32.44,32.45,32.42,32.45,129800.0,17.8207,17.8262,17.8097,17.8262,129800.0
2006-09-12 10:00:00,32.45,32.47,32.44,32.46,246100.0,17.8262,17.8372,17.8207,17.8317,246100.0
2006-09-12 10:10:00,32.46,32.49,32.45,32.48,172300.0,17.8317,17.8482,17.8262,17.8427,172300.0
2006-09-12 10:20:00,32.48,32.55,32.48,32.55,353800.0,17.8427,17.8811,17.8427,17.8811,353800.0
2006-09-12 10:30:00,32.55,32.56,32.53,32.53,61100.0,17.8811,17.8866,17.8702,17.8702,61100.0
2006-09-12 10:40:00,32.53,32.54,32.52,32.54,55300.0,17.8702,17.8757,17.8647,17.8757,55300.0
2006-09-12 10:50:00,32.53,32.56,32.52,32.55,87900.0,17.8702,17.8866,17.8647,17.8811,87900.0
2006-09-12 11:00:00,32.55,32.6,32.55,32.59,146200.0,17.8811,17.9086,17.8811,17.9031,146200.0
2006-09-12 11:10:00,32.6,32.65,32.6,32.63,166200.0,17.9086,17.9361,17.9086,17.9251,166200.0
2006-09-12 11:20:00,32.62,32.63,32.59,32.63,167400.0,17.9196,17.9251,17.9031,17.9251,167400.0
2006-09-12 11:30:00,32.62,32.64,32.61,32.62,58000.0,17.9196,17.9306,17.9141,17.9196,58000.0
2006-09-12 11:40:00,32.63,32.63,32.6,32.6,62300.0,17.9251,17.9251,17.9086,17.9086,62300.0
2006-09-12 11:50:00,32.6,32.61,32.57,32.57,74600.0,17.9086,17.9141,17.8921,17.8921,74600.0
2006-09-12 12:00:00,32.58,32.61,32.57,32.6,75000.0,17.8976,17.9141,17.8921,17.9086,75000.0
2006-09-12 12:10:00,32.59,32.61,32.59,32.6,19300.0,17.9031,17.9141,17.9031,17.9086,19300.0
2006-09-12 12:20:00,32.6,32.61,32.58,32.6,67000.0,17.9086,17.9141,17.8976,17.9086,67000.0
2006-09-12 12:30:00,32.6,32.6,32.57,32.58,34000.0,17.9086,17.9086,17.8921,17.8976,34000.0
2006-09-12 12:40:00,32.57,32.58,32.57,32.58,48300.0,17.8921,17.8976,17.8921,17.8976,48300.0
2006-09-12 12:50:00,32.58,32.58,32.54,32.54,48300.0,17.8976,17.8976,17.8757,17.8757,48300.0
2006-09-12 13:00:00,32.55,32.56,32.54,32.55,41000.0,17.8811,17.8866,17.8757,17.8811,41000.0
2006-09-12 13:10:00,32.55,32.56,32.53,32.54,36900.0,17.8811,17.8866,17.8702,17.8757,36900.0
2006-09-12 13:20:00,32.54,32.56,32.54,32.56,14900.0,17.8757,17.8866,17.8757,17.8866,14900.0
2006-09-12 13:30:00,32.56,32.6,32.55,32.59,29400.0,17.8866,17.9086,17.8811,17.9031,29400.0
2006-09-12 13:40:00,32.6,32.65,32.59,32.65,174500.0,17.9086,17.9361,17.9031,17.9361,174500.0
2006-09-12 13:50:00,32.65,32.7,32.65,32.68,152000.0,17.9361,17.9636,17.9361,17.9526,152000.0
2006-09-12 14:00:00,32.69,32.72,32.68,32.71,160900.0,17.9581,17.9745,17.9526,17.969,160900.0
2006-09-12 14:10:00,32.72,32.73,32.71,32.73,89700.0,17.9745,17.98,17.969,17.98,89700.0
2006-09-12 14:20:00,32.73,32.75,32.73,32.74,124900.0,17.98,17.991,17.98,17.9855,124900.0
2006-09-12 14:30:00,32.74,32.79,32.73,32.78,200300.0,17.9855,18.013,17.98,18.0075,200300.0
2006-09-12 14:40:00,32.78,32.8,32.78,32.79,123500.0,18.0075,18.0185,18.0075,18.013,123500.0
2006-09-12 14:50:00,32.79,32.84,32.78,32.83,116300.0,18.013,18.0405,18.0075,18.035,116300.0
2006-09-12 15:00:00,32.83,32.83,32.81,32.81,110600.0,18.035,18.035,18.024,18.024,110600.0
2006-09-12 15:10:00,32.82,32.83,32.81,32.82,353500.0,18.0295,18.035,18.024,18.0295,353500.0
2006-09-12 15:20:00,32.83,32.83,32.81,32.83,201200.0,18.035,18.035,18.024,18.035,201200.0
2006-09-12 15:30:00,32.83,32.85,32.82,32.84,194400.0,18.035,18.046,18.0295,18.0405,194400.0
2006-09-12 15:40:00,32.84,32.87,32.83,32.87,372300.0,18.0405,18.0569,18.035,18.0569,372300.0
2006-09-12 15:50:00,32.87,32.87,32.86,32.86,359200.0,18.0569,18.0569,18.0514,18.0514,359200.0
2006-09-13 09:30:00,32.72,32.83,32.67,32.69,156200.0,17.9745,18.035,17.9471,17.9581,156200.0
2006-09-13 09:40:00,32.71,32.75,32.65,32.74,87800.0,17.969,17.991,17.9361,17.9855,87800.0
2006-09-13 09:50:00,32.75,32.75,32.67,32.68,94600.0,17.991,17.991,17.9471,17.9526,94600.0
2006-09-13 10:00:00,32.67,32.7,32.64,32.69,101400.0,17.9471,17.9636,17.9306,17.9581,101400.0
2006-09-13 10:10:00,32.69,32.73,32.67,32.73,165000.0,17.9581,17.98,17.9471,17.98,165000.0
2006-09-13 10:20:00,32.73,32.76,32.7,32.75,69500.0,17.98,17.9965,17.9636,17.991,69500.0
2006-09-13 10:30:00,32.74,32.76,32.71,32.74,136200.0,17.9855,17.9965,17.969,17.9855,136200.0
2006-09-13 10:40:00,32.74,32.75,32.7,32.73,67100.0,17.9855,17.991,17.9636,17.98,67100.0
2006-09-13 10:50:00,32.72,32.73,32.69,32.71,79100.0,17.9745,17.98,17.9581,17.969,79100.0
2006-09-13 11:00:00,32.72,32.76,32.71,32.76,74700.0,17.9745,17.9965,17.969,17.9965,74700.0
2006-09-13 11:10:00,32.76,32.81,32.76,32.79,182800.0,17.9965,18.024,17.9965,18.013,182800.0
2006-09-13 11:20:00,32.78,32.79,32.76,32.76,107200.0,18.0075,18.013,17.9965,17.9965,107200.0
2006-09-13 11:30:00,32.76,32.78,32.73,32.77,132600.0,17.9965,18.0075,17.98,18.002,132600.0
2006-09-13 11:40:00,32.77,32.77,32.74,32.75,80600.0,18.002,18.002,17.9855,17.991,80600.0
2006-09-13 11:50:00,32.73,32.74,32.72,32.72,131500.0,17.98,17.9855,17.9745,17.9745,131500.0
2006-09-13 12:00:00,32.73,32.74,32.69,32.73,244200.0,17.98,17.9855,17.9581,17.98,244200.0
2006-09-13 12:10:00,32.73,32.73,32.71,32.73,112200.0,17.98,17.98,17.969,17.98,112200.0
2006-09-13 12:20:00,32.73,32.75,32.71,32.72,138800.0,17.98,17.991,17.969,17.9745,138800.0
2006-09-13 12:30:00,32.71,32.72,32.71,32.71,74200.0,17.969,17.9745,17.969,17.969,74200.0
2006-09-13 12:40:00,32.72,32.72,32.71,32.71,23800.0,17.9745,17.9745,17.969,17.969,23800.0
2006-09-13 12:50:00,32.71,32.73,32.71,32.73,59900.0,17.969,17.98,17.969,17.98,59900.0
2006-09-13 13:00:00,32.72,32.76,32.71,32.72,63700.0,17.9745,17.9965,17.969,17.9745,63700.0
2006-09-13 13:10:00,32.71,32.73,32.71,32.73,35200.0,17.969,17.98,17.969,17.98,35200.0
2006-09-13 13:20:00,32.72,32.73,32.7,32.71,110200.0,17.9745,17.98,17.9636,17.969,110200.0
2006-09-13 13:30:00,32.71,32.73,32.7,32.72,144500.0,17.969,17.98,17.9636,17.9745,144500.0
2006-09-13 13:40:00,32.73,32.73,32.72,32.72,35700.0,17.98,17.98,17.9745,17.9745,35700.0
2006-09-13 13:50:00,32.73,32.73,32.72,32.72,51600.0,17.98,17.98,17.9745,17.9745,51600.0
2006-09-13 14:00:00,32.73,32.74,32.72,32.74,45600.0,17.98,17.9855,17.9745,17.9855,45600.0
2006-09-13 14:10:00,32.74,32.78,32.73,32.78,154800.0,17.9855,18.0075,17.98,18.0075,154800.0
2006-09-13 14:20:00,32.78,32.79,32.77,32.78,44700.0,18.0075,18.013,18.002,18.0075,44700.0
2006-09-13 14:30:00,32.78,32.79,32.78,32.79,46500.0,18.0075,18.013,18.0075,18.013,46500.0
2006-09-13 14:40:00,32.78,32.79,32.77,32.77,111800.0,18.0075,18.013,18.002,18.002,111800.0
2006-09-13 14:50:00,32.78,32.8,32.76,32.79,102400.0,18.0075,18.0185,17.9965,18.013,102400.0
2006-09-13 15:00:00,32.78,32.8,32.77,32.78,85200.0,18.0075,18.0185,18.002,18.0075,85200.0
2006-09-13 15:10:00,32.78,32.78,32.73,32.74,103800.0,18.0075,18.0075,17.98,17.9855,103800.0
2006-09-13 15:20:00,32.73,32.74,32.71,32.72,74200.0,17.98,17.9855,17.969,17.9745,74200.0
2006-09-13 15:30:00,32.72,32.76,32.71,32.74,108400.0,17.9745,17.9965,17.969,17.9855,108400.0
2006-09-13 15:40:00,32.75,32.8,32.74,32.79,216900.0,17.991,18.0185,17.9855,18.013,216900.0
2006-09-13 15:50:00,32.78,32.82,32.77,32.8,228200.0,18.0075,18.0295,18.002,18.0185,228200.0
2006-09-14 09:30:00,32.71,32.82,32.71,32.81,125300.0,17.969,18.0295,17.969,18.024,125300.0
2006-09-14 09:40:00,32.82,32.82,32.75,32.75,52400.0,18.0295,18.0295,17.991,17.991,52400.0
2006-09-14 09:50:00,32.76,32.78,32.73,32.76,69800.0,17.9965,18.0075,17.98,17.9965,69800.0
2006-09-14 10:00:00,32.76,32.79,32.73,32.79,91900.0,17.9965,18.013,17.98,18.013,91900.0
2006-09-14 10:10:00,32.78,32.81,32.78,32.8,48400.0,18.0075,18.024,18.0075,18.0185,48400.0
2006-09-14 10:20:00,32.8,32.82,32.78,32.79,39500.0,18.0185,18.0295,18.0075,18.013,39500.0
2006-09-14 10:30:00,32.79,32.87,32.78,32.86,156100.0,18.013,18.0569,18.0075,18.0514,156100.0
2006-09-14 10:40:00,32.87,32.91,32.86,32.91,126900.0,18.0569,18.0789,18.0514,18.0789,126900.0
2006-09-14 10:50:00,32.91,32.95,32.89,32.93,170400.0,18.0789,18.1009,18.0679,18.0899,170400.0
2006-09-14 11:00:00,32.94,32.95,32.9,32.91,85200.0,18.0954,18.1009,18.0734,18.0789,85200.0
2006-09-14 11:10:00,32.9,32.99,32.9,32.98,186400.0,18.0734,18.1229,18.0734,18.1174,186400.0
2006-09-14 11:20:00,32.97,32.99,32.96,32.98,81300.0,18.1119,18.1229,18.1064,18.1174,81300.0
2006-09-14 11:30:00,32.98,32.98,32.97,32.98,86300.0,18.1174,18.1174,18.1119,18.1174,86300.0
2006-09-14 11:40:00,32.98,33.03,32.93,33.03,618300.0,18.1174,18.1448,18.0899,18.1448,618300.0
2006-09-14 11:50:00,33.03,33.07,33.02,33.06,97100.0,18.1448,18.1668,18.1393,18.1613,97100.0
2006-09-14 12:00:00,33.06,33.07,33.04,33.04,91300.0,18.1613,18.1668,18.1503,18.1503,91300.0
2006-09-14 12:10:00,33.04,33.05,33.02,33.02,90800.0,18.1503,18.1558,18.1393,18.1393,90800.0
2006-09-14 12:20:00,33.03,33.03,33.0,33.01,52700.0,18.1448,18.1448,18.1284,18.1338,52700.0
2006-09-14 12:30:00,33.0,33.01,32.99,33.0,98100.0,18.1284,18.1338,18.1229,18.1284,98100.0
2006-09-14 12:40:00,33.0,33.01,32.99,33.01,102200.0,18.1284,18.1338,18.1229,18.1338,102200.0
2006-09-14 12:50:00,33.01,33.01,33.0,33.0,26500.0,18.1338,18.1338,18.1284,18.1284,26500.0
2006-09-14 13:00:00,33.01,33.01,33.0,33.01,44200.0,18.1338,18.1338,18.1284,18.1338,44200.0
2006-09-14 13:10:00,33.0,33.03,33.0,33.02,68200.0,18.1284,18.1448,18.1284,18.1393,68200.0
2006-09-14 13:20:00,33.03,33.04,33.02,33.04,34600.0,18.1448,18.1503,18.1393,18.1503,34600.0
2006-09-14 13:30:00,33.04,33.07,33.03,33.06,107700.0,18.1503,18.1668,18.1448,18.1613,107700.0
2006-09-14 13:40:00,33.06,33.07,33.05,33.07,63000.0,18.1613,18.1668,18.1558,18.1668,63000.0
2006-09-14 13:50:00,33.07,33.09,33.06,33.08,73500.0,18.1668,18.1778,18.1613,18.1723,73500.0
2006-09-14 14:00:00,33.08,33.08,33.04,33.05,52300.0,18.1723,18.1723,18.1503,18.1558,52300.0
2006-09-14 14:10:00,33.04,33.05,33.03,33.04,80000.0,18.1503,18.1558,18.1448,18.1503,80000.0
2006-09-14 14:20:00,33.04,33.06,33.03,33.05,99000.0,18.1503,18.1613,18.1448,18.1558,99000.0
2006-09-14 14:30:00,33.05,33.06,33.04,33.05,78700.0,18.1558,18.1613,18.1503,18.1558,78700.0
2006-09-14 14:40:00,33.04,33.05,33.01,33.01,124600.0,18.1503,18.1558,18.1338,18.1338,124600.0
2006-09-14 14:50:00,33.02,33.03,33.01,33.01,60500.0,18.1393,18.1448,18.1338,18.1338,60500.0
2006-09-14 15:00:00,33.02,33.02,33.0,33.0,93800.0,18.1393,18.1393,18.1284,18.1284,93800.0
2006-09-14 15:10:00,33.0,33.04,33.0,33.03,122100.0,18.1284,18.1503,18.1284,18.1448,122100.0
2006-09-14 15:20:00,33.04,33.04,33.01,33.02,129000.0,18.1503,18.1503,18.1338,18.1393,129000.0
2006-09-14 15:30:00,33.02,33.02,32.99,33.0,281600.0,18.1393,18.1393,18.1229,18.1284,281600.0
2006-09-14 15:40:00,32.99,33.0,32.95,32.95,174700.0,18.1229,18.1284,18.1009,18.1009,174700.0
2006-09-14 15:50:00,32.95,33.01,32.94,33.01,498200.0,18.1009,18.1338,18.0954,18.1338,498200.0
2006-09-15 09:30:00,33.15,33.23,32.99,33.19,1745500.0,18.2108,18.2547,18.1229,18.2327,1745500.0
2006-09-15 09:40:00,33.2,33.2,33.15,33.17,427300.0,18.2382,18.2382,18.2108,18.2217,427300.0
2006-09-15 09:50:00,33.16,33.17,33.12,33.12,118500.0,18.2162,18.2217,18.1943,18.1943,118500.0
2006-09-15 10:00:00,33.12,33.15,33.11,33.15,290600.0,18.1943,18.2108,18.1888,18.2108,290600.0
2006-09-15 10:10:00,33.15,33.19,33.14,33.18,334700.0,18.2108,18.2327,18.2053,18.2272,334700.0
2006-09-15 10:20:00,33.18,33.23,33.17,33.19,443900.0,18.2272,18.2547,18.2217,18.2327,443900.0
2006-09-15 10:30:00,33.19,33.22,33.18,33.21,177500.0,18.2327,18.2492,18.2272,18.2437,177500.0
2006-09-15 10:40:00,33.21,33.21,33.18,33.2,267000.0,18.2437,18.2437,18.2272,18.2382,267000.0
2006-09-15 10:50:00,33.19,33.23,33.19,33.21,198000.0,18.2327,18.2547,18.2327,18.2437,198000.0
2006-09-15 11:00:00,33.21,33.28,33.2,33.28,314800.0,18.2437,18.2822,18.2382,18.2822,314800.0
2006-09-15 11:10:00,33.28,33.36,33.28,33.31,283700.0,18.2822,18.3261,18.2822,18.2987,283700.0
2006-09-15 11:20:00,33.31,33.31,33.25,33.27,155900.0,18.2987,18.2987,18.2657,18.2767,155900.0
2006-09-15 11:30:00,33.26,33.26,33.24,33.24,82500.0,18.2712,18.2712,18.2602,18.2602,82500.0
2006-09-15 11:40:00,33.25,33.29,33.23,33.23,279600.0,18.2657,18.2877,18.2547,18.2547,279600.0
2006-09-15 11:50:00,33.24,33.28,33.23,33.25,73700.0,18.2602,18.2822,18.2547,18.2657,73700.0
2006-09-15 12:00:00,33.25,33.27,33.22,33.23,78900.0,18.2657,18.2767,18.2492,18.2547,78900.0
2006-09-15 12:10:00,33.24,33.26,33.23,33.26,142800.0,18.2602,18.2712,18.2547,18.2712,142800.0
2006-09-15 12:20:00,33.26,33.27,33.24,33.25,53700.0,18.2712,18.2767,18.2602,18.2657,53700.0
2006-09-15 12:30:00,33.25,33.27,33.24,33.27,127000.0,18.2657,18.2767,18.2602,18.2767,127000.0
2006-09-15 12:40:00,33.27,33.3,33.24,33.3,235600.0,18.2767,18.2932,18.2602,18.2932,235600.0
2006-09-15 12:50:00,33.3,33.33,33.29,33.31,125000.0,18.2932,18.3096,18.2877,18.2987,125000.0
2006-09-15 13:00:00,33.32,33.33,33.3,33.32,97400.0,18.3041,18.3096,18.2932,18.3041,97400.0
2006-09-15 13:10:00,33.32,33.32,33.26,33.27,113800.0,18.3041,18.3041,18.2712,18.2767,113800.0
2006-09-15 13:20:00,33.27,33.27,33.26,33.26,74500.0,18.2767,18.2767,18.2712,18.2712,74500.0
2006-09-15 13:30:00,33.26,33.3,33.25,33.28,74700.0,18.2712,18.2932,18.2657,18.2822,74700.0
2006-09-15 13:40:00,33.29,33.32,33.29,33.31,89000.0,18.2877,18.3041,18.2877,18.2987,89000.0
2006-09-15 13:50:00,33.31,33.32,33.29,33.3,50700.0,18.2987,18.3041,18.2877,18.2932,50700.0
2006-09-15 14:00:00,33.3,33.32,33.28,33.29,62300.0,18.2932,18.3041,18.2822,18.2877,62300.0
2006-09-15 14:10:00,33.29,33.33,33.29,33.33,69600.0,18.2877,18.3096,18.2877,18.3096,69600.0
2006-09-15 14:20:00,33.32,33.33,33.31,33.32,67000.0,18.3041,18.3096,18.2987,18.3041,67000.0
2006-09-15 14:30:00,33.31,33.35,33.3,33.34,119900.0,18.2987,18.3206,18.2932,18.3151,119900.0
2006-09-15 14:40:00,33.35,33.35,33.33,33.33,45500.0,18.3206,18.3206,18.3096,18.3096,45500.0
2006-09-15 14:50:00,33.33,33.34,33.29,33.3,160000.0,18.3096,18.3151,18.2877,18.2932,160000.0
2006-09-15 15:00:00,33.29,33.3,33.27,33.28,42100.0,18.2877,18.2932,18.2767,18.2822,42100.0
2006-09-15 15:10:00,33.28,33.32,33.27,33.32,157300.0,18.2822,18.3041,18.2767,18.3041,157300.0
2006-09-15 15:20:00,33.32,33.34,33.31,33.32,160100.0,18.3041,18.3151,18.2987,18.3041,160100.0
2006-09-15 15:30:00,33.33,33.33,33.28,33.28,78000.0,18.3096,18.3096,18.2822,18.2822,78000.0
2006-09-15 15:40:00,33.28,33.31,33.27,33.28,199900.0,18.2822,18.2987,18.2767,18.2822,199900.0
2006-09-15 15:50:00,33.28,33.28,33.24,33.25,294100.0,18.2822,18.2822,18.2602,18.2657,294100.0
2006-09-18 09:30:00,33.15,33.2,32.95,32.96,156100.0,18.2108,18.2382,18.1009,18.1064,156100.0
2006-09-18 09:40:00,32.96,33.12,32.92,33.12,129500.0,18.1064,18.1943,18.0844,18.1943,129500.0
2006-09-18 09:50:00,33.09,33.21,33.05,33.13,123100.0,18.1778,18.2437,18.1558,18.1998,123100.0
2006-09-18 10:00:00,33.13,33.14,33.1,33.13,68900.0,18.1998,18.2053,18.1833,18.1998,68900.0
2006-09-18 10:10:00,33.14,33.17,33.13,33.16,107800.0,18.2053,18.2217,18.1998,18.2162,107800.0
2006-09-18 10:20:00,33.16,33.2,33.13,33.15,103400.0,18.2162,18.2382,18.1998,18.2108,103400.0
2006-09-18 10:30:00,33.16,33.17,33.1,33.17,64900.0,18.2162,18.2217,18.1833,18.2217,64900.0
2006-09-18 10:40:00,33.16,33.17,33.12,33.12,79400.0,18.2162,18.2217,18.1943,18.1943,79400.0
2006-09-18 10:50:00,33.13,33.16,33.08,33.1,83300.0,18.1998,18.2162,18.1723,18.1833,83300.0
2006-09-18 11:00:00,33.12,33.12,33.1,33.11,21500.0,18.1943,18.1943,18.1833,18.1888,21500.0
2006-09-18 11:10:00,33.11,33.13,33.09,33.11,75100.0,18.1888,18.1998,18.1778,18.1888,75100.0
2006-09-18 11:20:00,33.11,33.15,33.1,33.14,114100.0,18.1888,18.2108,18.1833,18.2053,114100.0
2006-09-18 11:30:00,33.14,33.15,33.08,33.09,61600.0,18.2053,18.2108,18.1723,18.1778,61600.0
2006-09-18 11:40:00,33.08,33.1,33.05,33.07,88000.0,18.1723,18.1833,18.1558,18.1668,88000.0
2006-09-18 11:50:00,33.07,33.11,33.05,33.09,98700.0,18.1668,18.1888,18.1558,18.1778,98700.0
2006-09-18 12:00:00,33.1,33.11,33.09,33.11,136500.0,18.1833,18.1888,18.1778,18.1888,136500.0
2006-09-18 12:10:00,33.12,33.13,33.06,33.09,125300.0,18.1943,18.1998,18.1613,18.1778,125300.0
2006-09-18 12:20:00,33.08,33.1,33.08,33.1,36600.0,18.1723,18.1833,18.1723,18.1833,36600.0
2006-09-18 12:30:00,33.1,33.1,33.08,33.09,46500.0,18.1833,18.1833,18.1723,18.1778,46500.0
2006-09-18 12:40:00,33.09,33.1,33.08,33.1,63500.0,18.1778,18.1833,18.1723,18.1833,63500.0
2006-09-18 12:50:00,33.1,33.1,33.09,33.1,41500.0,18.1833,18.1833,18.1778,18.1833,41500.0
2006-09-18 13:00:00,33.1,33.1,33.09,33.1,25200.0,18.1833,18.1833,18.1778,18.1833,25200.0
2006-09-18 13:10:00,33.09,33.1,33.08,33.08,41800.0,18.1778,18.1833,18.1723,18.1723,41800.0
2006-09-18 13:20:00,33.08,33.1,33.07,33.08,82700.0,18.1723,18.1833,18.1668,18.1723,82700.0
2006-09-18 13:30:00,33.08,33.1,33.07,33.07,87400.0,18.1723,18.1833,18.1668,18.1668,87400.0
2006-09-18 13:40:00,33.08,33.09,33.04,33.05,66800.0,18.1723,18.1778,18.1503,18.1558,66800.0
2006-09-18 13:50:00,33.04,33.05,32.99,33.0,76900.0,18.1503,18.1558,18.1229,18.1284,76900.0
2006-09-18 14:00:00,32.99,33.0,32.97,33.0,129000.0,18.1229,18.1284,18.1119,18.1284,129000.0
2006-09-18 14:10:00,33.0,33.05,32.99,33.05,121400.0,18.1284,18.1558,18.1229,18.1558,121400.0
2006-09-18 14:20:00,33.04,33.09,33.04,33.09,73400.0,18.1503,18.1778,18.1503,18.1778,73400.0
2006-09-18 14:30:00,33.08,33.09,33.05,33.05,80000.0,18.1723,18.1778,18.1558,18.1558,80000.0
2006-09-18 14:40:00,33.06,33.07,33.05,33.07,70800.0,18.1613,18.1668,18.1558,18.1668,70800.0
2006-09-18 14:50:00,33.07,33.09,33.06,33.09,80700.0,18.1668,18.1778,18.1613,18.1778,80700.0
2006-09-18 15:00:00,33.09,33.1,33.08,33.09,109900.0,18.1778,18.1833,18.1723,18.1778,109900.0
2006-09-18 15:10:00,33.1,33.1,33.09,33.09,68500.0,18.1833,18.1833,18.1778,18.1778,68500.0
2006-09-18 15:20:00,33.09,33.11,33.09,33.11,134800.0,18.1778,18.1888,18.1778,18.1888,134800.0
2006-09-18 15:30:00,33.11,33.15,33.1,33.13,118900.0,18.1888,18.2108,18.1833,18.1998,118900.0
2006-09-18 15:40:00,33.13,33.13,33.07,33.1,209900.0,18.1998,18.1998,18.1668,18.1833,209900.0
2006-09-18 15:50:00,33.1,33.1,33.06,33.08,238000.0,18.1833,18.1833,18.1613,18.1723,238000.0
2006-09-19 09:30:00,33.1,33.14,33.01,33.11,114900.0,18.1833,18.2053,18.1338,18.1888,114900.0
2006-09-19 09:40:00,33.11,33.13,33.04,33.05,189400.0,18.1888,18.1998,18.1503,18.1558,189400.0
2006-09-19 09:50:00,33.03,33.07,33.03,33.05,68800.0,18.1448,18.1668,18.1448,18.1558,68800.0
2006-09-19 10:00:00,33.05,33.1,33.04,33.06,185000.0,18.1558,18.1833,18.1503,18.1613,185000.0
2006-09-19 10:10:00,33.06,33.1,33.05,33.09,150800.0,18.1613,18.1833,18.1558,18.1778,150800.0
2006-09-19 10:20:00,33.08,33.08,33.02,33.05,57700.0,18.1723,18.1723,18.1393,18.1558,57700.0
2006-09-19 10:30:00,33.05,33.05,33.01,33.01,86200.0,18.1558,18.1558,18.1338,18.1338,86200.0
2006-09-19 10:40:00,33.01,33.04,33.0,33.04,84200.0,18.1338,18.1503,18.1284,18.1503,84200.0
2006-09-19 10:50:00,33.03,33.05,33.03,33.05,45900.0,18.1448,18.1558,18.1448,18.1558,45900.0
2006-09-19 11:00:00,33.04,33.05,33.04,33.04,50900.0,18.1503,18.1558,18.1503,18.1503,50900.0
2006-09-19 11:10:00,33.05,33.05,33.03,33.04,77600.0,18.1558,18.1558,18.1448,18.1503,77600.0
2006-09-19 11:20:00,33.04,33.05,33.03,33.03,59600.0,18.1503,18.1558,18.1448,18.1448,59600.0
2006-09-19 11:30:00,33.03,33.04,33.03,33.04,88900.0,18.1448,18.1503,18.1448,18.1503,88900.0
2006-09-19 11:40:00,33.04,33.04,33.03,33.03,42600.0,18.1503,18.1503,18.1448,18.1448,42600.0
2006-09-19 11:50:00,33.03,33.04,33.02,33.03,169900.0,18.1448,18.1503,18.1393,18.1448,169900.0
2006-09-19 12:00:00,33.02,33.03,33.02,33.03,49700.0,18.1393,18.1448,18.1393,18.1448,49700.0
2006-09-19 12:10:00,33.03,33.03,33.01,33.02,183100.0,18.1448,18.1448,18.1338,18.1393,183100.0
2006-09-19 12:20:00,33.02,33.03,33.01,33.03,64900.0,18.1393,18.1448,18.1338,18.1448,64900.0
2006-09-19 12:30:00,33.02,33.04,33.02,33.04,59800.0,18.1393,18.1503,18.1393,18.1503,59800.0
2006-09-19 12:40:00,33.04,33.05,33.03,33.04,63800.0,18.1503,18.1558,18.1448,18.1503,63800.0
2006-09-19 12:50:00,33.04,33.04,33.03,33.04,12100.0,18.1503,18.1503,18.1448,18.1503,12100.0
2006-09-19 13:00:00,33.04,33.04,33.02,33.03,48700.0,18.1503,18.1503,18.1393,18.1448,48700.0
2006-09-19 13:10:00,33.03,33.04,33.03,33.04,85100.0,18.1448,18.1503,18.1448,18.1503,85100.0
2006-09-19 13:20:00,33.04,33.07,33.03,33.04,142000.0,18.1503,18.1668,18.1448,18.1503,142000.0
2006-09-19 13:30:00,33.05,33.05,33.04,33.05,62200.0,18.1558,18.1558,18.1503,18.1558,62200.0
2006-09-19 13:40:00,33.04,33.05,33.03,33.05,136300.0,18.1503,18.1558,18.1448,18.1558,136300.0
2006-09-19 13:50:00,33.05,33.06,33.04,33.05,81000.0,18.1558,18.1613,18.1503,18.1558,81000.0
2006-09-19 14:00:00,33.05,33.05,33.04,33.05,68800.0,18.1558,18.1558,18.1503,18.1558,68800.0
2006-09-19 14:10:00,33.04,33.05,33.03,33.04,104400.0,18.1503,18.1558,18.1448,18.1503,104400.0
2006-09-19 14:20:00,33.04,33.06,33.04,33.05,220300.0,18.1503,18.1613,18.1503,18.1558,220300.0
2006-09-19 14:30:00,33.04,33.07,33.03,33.05,125600.0,18.1503,18.1668,18.1448,18.1558,125600.0
2006-09-19 14:40:00,33.04,33.05,33.03,33.04,109400.0,18.1503,18.1558,18.1448,18.1503,109400.0
2006-09-19 14:50:00,33.04,33.05,33.03,33.04,69500.0,18.1503,18.1558,18.1448,18.1503,69500.0
2006-09-19 15:00:00,33.04,33.05,33.04,33.05,43400.0,18.1503,18.1558,18.1503,18.1558,43400.0
2006-09-19 15:10:00,33.05,33.08,33.04,33.04,379700.0,18.1558,18.1723,18.1503,18.1503,379700.0
2006-09-19 15:20:00,33.04,33.09,33.04,33.05,201700.0,18.1503,18.1778,18.1503,18.1558,201700.0
2006-09-19 15:30:00,33.04,33.05,33.03,33.04,127100.0,18.1503,18.1558,18.1448,18.1503,127100.0
2006-09-19 15:40:00,33.03,33.04,33.01,33.01,262500.0,18.1448,18.1503,18.1338,18.1338,262500.0
2006-09-19 15:50:00,33.02,33.05,33.01,33.05,258300.0,18.1393,18.1558,18.1338,18.1558,258300.0
2006-09-20 09:30:00,33.14,33.15,33.11,33.11,106200.0,18.2053,18.2108,18.1888,18.1888,106200.0
2006-09-20 09:40:00,33.11,33.14,33.09,33.13,52600.0,18.1888,18.2053,18.1778,18.1998,52600.0
2006-09-20 09:50:00,33.13,33.19,33.12,33.17,216200.0,18.1998,18.2327,18.1943,18.2217,216200.0
2006-09-20 10:00:00,33.18,33.18,33.14,33.14,72400.0,18.2272,18.2272,18.2053,18.2053,72400.0
2006-09-20 10:10:00,33.16,33.2,33.15,33.2,113900.0,18.2162,18.2382,18.2108,18.2382,113900.0
2006-09-20 10:20:00,33.2,33.28,33.18,33.27,170100.0,18.2382,18.2822,18.2272,18.2767,170100.0
2006-09-20 10:30:00,33.27,33.29,33.26,33.29,105100.0,18.2767,18.2877,18.2712,18.2877,105100.0
2006-09-20 10:40:00,33.29,33.32,33.27,33.27,150900.0,18.2877,18.3041,18.2767,18.2767,150900.0
2006-09-20 10:50:00,33.28,33.28,33.23,33.24,142100.0,18.2822,18.2822,18.2547,18.2602,142100.0
2006-09-20 11:00:00,33.24,33.27,33.23,33.25,114500.0,18.2602,18.2767,18.2547,18.2657,114500.0
2006-09-20 11:10:00,33.26,33.28,33.25,33.26,41600.0,18.2712,18.2822,18.2657,18.2712,41600.0
2006-09-20 11:20:00,33.25,33.26,33.24,33.26,50400.0,18.2657,18.2712,18.2602,18.2712,50400.0
2006-09-20 11:30:00,33.26,33.26,33.23,33.24,81500.0,18.2712,18.2712,18.2547,18.2602,81500.0
2006-09-20 11:40:00,33.24,33.25,33.23,33.23,47600.0,18.2602,18.2657,18.2547,18.2547,47600.0
2006-09-20 11:50:00,33.24,33.24,33.21,33.23,40900.0,18.2602,18.2602,18.2437,18.2547,40900.0
2006-09-20 12:00:00,33.23,33.23,33.18,33.2,69800.0,18.2547,18.2547,18.2272,18.2382,69800.0
2006-09-20 12:10:00,33.2,33.21,33.19,33.2,34600.0,18.2382,18.2437,18.2327,18.2382,34600.0
2006-09-20 12:20:00,33.2,33.25,33.2,33.23,42600.0,18.2382,18.2657,18.2382,18.2547,42600.0
2006-09-20 12:30:00,33.24,33.24,33.22,33.24,52800.0,18.2602,18.2602,18.2492,18.2602,52800.0
2006-09-20 12:40:00,33.23,33.24,33.22,33.23,33600.0,18.2547,18.2602,18.2492,18.2547,33600.0
2006-09-20 12:50:00,33.23,33.23,33.19,33.2,40400.0,18.2547,18.2547,18.2327,18.2382,40400.0
2006-09-20 13:00:00,33.21,33.21,33.18,33.18,41000.0,18.2437,18.2437,18.2272,18.2272,41000.0
2006-09-20 13:10:00,33.18,33.18,33.16,33.17,30700.0,18.2272,18.2272,18.2162,18.2217,30700.0
2006-09-20 13:20:00,33.17,33.2,33.16,33.18,60900.0,18.2217,18.2382,18.2162,18.2272,60900.0
2006-09-20 13:30:00,33.18,33.19,33.17,33.19,61000.0,18.2272,18.2327,18.2217,18.2327,61000.0
2006-09-20 13:40:00,33.2,33.22,33.19,33.2,63500.0,18.2382,18.2492,18.2327,18.2382,63500.0
2006-09-20 13:50:00,33.2,33.23,33.19,33.2,132500.0,18.2382,18.2547,18.2327,18.2382,132500.0
2006-09-20 14:00:00,33.2,33.23,33.17,33.19,103000.0,18.2382,18.2547,18.2217,18.2327,103000.0
2006-09-20 14:10:00,33.19,33.2,33.15,33.16,103200.0,18.2327,18.2382,18.2108,18.2162,103200.0
2006-09-20 14:20:00,33.16,33.21,33.14,33.16,112600.0,18.2162,18.2437,18.2053,18.2162,112600.0
2006-09-20 14:30:00,33.15,33.18,33.13,33.15,74500.0,18.2108,18.2272,18.1998,18.2108,74500.0
2006-09-20 14:40:00,33.15,33.17,33.12,33.13,85900.0,18.2108,18.2217,18.1943,18.1998,85900.0
2006-09-20 14:50:00,33.14,33.22,33.13,33.21,77100.0,18.2053,18.2492,18.1998,18.2437,77100.0
2006-09-20 15:00:00,33.2,33.25,33.19,33.2,399900.0,18.2382,18.2657,18.2327,18.2382,399900.0
2006-09-20 15:10:00,33.2,33.2,33.15,33.19,73100.0,18.2382,18.2382,18.2108,18.2327,73100.0
2006-09-20 15:20:00,33.19,33.23,33.18,33.21,72600.0,18.2327,18.2547,18.2272,18.2437,72600.0
2006-09-20 15:30:00,33.21,33.22,33.17,33.19,187400.0,18.2437,18.2492,18.2217,18.2327,187400.0
2006-09-20 15:40:00,33.17,33.18,33.14,33.15,160300.0,18.2217,18.2272,18.2053,18.2108,160300.0
2006-09-20 15:50:00,33.15,33.17,33.13,33.16,272600.0,18.2108,18.2217,18.1998,18.2162,272600.0
2006-09-21 09:30:00,33.2,33.25,33.12,33.23,131900.0,18.2382,18.2657,18.1943,18.2547,131900.0
2006-09-21 09:40:00,33.23,33.25,33.17,33.21,105600.0,18.2547,18.2657,18.2217,18.2437,105600.0
2006-09-21 09:50:00,33.21,33.21,33.18,33.18,48500.0,18.2437,18.2437,18.2272,18.2272,48500.0
2006-09-21 10:00:00,33.19,33.23,33.18,33.23,79200.0,18.2327,18.2547,18.2272,18.2547,79200.0
2006-09-21 10:10:00,33.23,33.29,33.22,33.23,101300.0,18.2547,18.2877,18.2492,18.2547,101300.0
2006-09-21 10:20:00,33.24,33.26,33.22,33.26,82500.0,18.2602,18.2712,18.2492,18.2712,82500.0
2006-09-21 10:30:00,33.26,33.27,33.23,33.24,63100.0,18.2712,18.2767,18.2547,18.2602,63100.0
2006-09-21 10:40:00,33.25,33.25,33.19,33.2,63800.0,18.2657,18.2657,18.2327,18.2382,63800.0
2006-09-21 10:50:00,33.2,33.23,33.19,33.19,64400.0,18.2382,18.2547,18.2327,18.2327,64400.0
2006-09-21 11:00:00,33.19,33.24,33.18,33.23,49600.0,18.2327,18.2602,18.2272,18.2547,49600.0
2006-09-21 11:10:00,33.23,33.24,33.21,33.24,82200.0,18.2547,18.2602,18.2437,18.2602,82200.0
2006-09-21 11:20:00,33.25,33.26,33.19,33.21,83600.0,18.2657,18.2712,18.2327,18.2437,83600.0
2006-09-21 11:30:00,33.2,33.2,33.18,33.19,48800.0,18.2382,18.2382,18.2272,18.2327,48800.0
2006-09-21 11:40:00,33.19,33.19,33.15,33.16,45200.0,18.2327,18.2327,18.2108,18.2162,45200.0
2006-09-21 11:50:00,33.16,33.22,33.14,33.19,115800.0,18.2162,18.2492,18.2053,18.2327,115800.0
2006-09-21 12:00:00,33.19,33.19,33.09,33.12,180300.0,18.2327,18.2327,18.1778,18.1943,180300.0
2006-09-21 12:10:00,33.13,33.16,33.11,33.15,86900.0,18.1998,18.2162,18.1888,18.2108,86900.0
2006-09-21 12:20:00,33.16,33.16,33.11,33.12,79900.0,18.2162,18.2162,18.1888,18.1943,79900.0
2006-09-21 12:30:00,33.12,33.12,33.11,33.12,34800.0,18.1943,18.1943,18.1888,18.1943,34800.0
2006-09-21 12:40:00,33.12,33.12,33.1,33.11,55200.0,18.1943,18.1943,18.1833,18.1888,55200.0
2006-09-21 12:50:00,33.11,33.11,33.1,33.1,27200.0,18.1888,18.1888,18.1833,18.1833,27200.0
2006-09-21 13:00:00,33.11,33.11,33.1,33.11,121100.0,18.1888,18.1888,18.1833,18.1888,121100.0
2006-09-21 13:10:00,33.11,33.12,33.1,33.12,79400.0,18.1888,18.1943,18.1833,18.1943,79400.0
2006-09-21 13:20:00,33.12,33.14,33.11,33.12,43600.0,18.1943,18.2053,18.1888,18.1943,43600.0
2006-09-21 13:30:00,33.13,33.16,33.12,33.16,67100.0,18.1998,18.2162,18.1943,18.2162,67100.0
2006-09-21 13:40:00,33.17,33.2,33.15,33.2,77200.0,18.2217,18.2382,18.2108,18.2382,77200.0
2006-09-21 13:50:00,33.2,33.2,33.17,33.19,74700.0,18.2382,18.2382,18.2217,18.2327,74700.0
2006-09-21 14:00:00,33.19,33.2,33.16,33.16,76400.0,18.2327,18.2382,18.2162,18.2162,76400.0
2006-09-21 14:10:00,33.17,33.18,33.16,33.17,58100.0,18.2217,18.2272,18.2162,18.2217,58100.0
2006-09-21 14:20:00,33.18,33.18,33.13,33.13,84000.0,18.2272,18.2272,18.1998,18.1998,84000.0
2006-09-21 14:30:00,33.14,33.14,33.12,33.14,46700.0,18.2053,18.2053,18.1943,18.2053,46700.0
2006-09-21 14:40:00,33.14,33.15,33.13,33.15,97400.0,18.2053,18.2108,18.1998,18.2108,97400.0
2006-09-21 14:50:00,33.15,33.15,33.11,33.12,74000.0,18.2108,18.2108,18.1888,18.1943,74000.0
2006-09-21 15:00:00,33.13,33.15,33.09,33.1,314300.0,18.1998,18.2108,18.1778,18.1833,314300.0
2006-09-21 15:10:00,33.1,33.1,33.04,33.05,141500.0,18.1833,18.1833,18.1503,18.1558,141500.0
2006-09-21 15:20:00,33.05,33.06,33.03,33.06,111800.0,18.1558,18.1613,18.1448,18.1613,111800.0
2006-09-21 15:30:00,33.06,33.14,33.05,33.09,180200.0,18.1613,18.2053,18.1558,18.1778,180200.0
2006-09-21 15:40:00,33.11,33.14,33.06,33.08,139400.0,18.1888,18.2053,18.1613,18.1723,139400.0
2006-09-21 15:50:00,33.09,33.13,33.07,33.12,277700.0,18.1778,18.1998,18.1668,18.1943,277700.0
2006-09-22 09:30:00,33.2,33.24,33.14,33.2,124000.0,18.2382,18.2602,18.2053,18.2382,124000.0
2006-09-22 09:40:00,33.21,33.25,33.2,33.23,65800.0,18.2437,18.2657,18.2382,18.2547,65800.0
2006-09-22 09:50:00,33.24,33.24,33.17,33.22,91200.0,18.2602,18.2602,18.2217,18.2492,91200.0
2006-09-22 10:00:00,33.23,33.23,33.16,33.16,111500.0,18.2547,18.2547,18.2162,18.2162,111500.0
2006-09-22 10:10:00,33.18,33.22,33.14,33.17,185000.0,18.2272,18.2492,18.2053,18.2217,185000.0
2006-09-22 10:20:00,33.16,33.2,33.16,33.2,105800.0,18.2162,18.2382,18.2162,18.2382,105800.0
2006-09-22 10:30:00,33.2,33.21,33.15,33.15,135500.0,18.2382,18.2437,18.2108,18.2108,135500.0
2006-09-22 10:40:00,33.15,33.17,33.12,33.15,122700.0,18.2108,18.2217,18.1943,18.2108,122700.0
2006-09-22 10:50:00,33.16,33.19,33.15,33.16,78700.0,18.2162,18.2327,18.2108,18.2162,78700.0
2006-09-22 11:00:00,33.16,33.17,33.13,33.16,72600.0,18.2162,18.2217,18.1998,18.2162,72600.0
2006-09-22 11:10:00,33.16,33.2,33.15,33.19,88200.0,18.2162,18.2382,18.2108,18.2327,88200.0
2006-09-22 11:20:00,33.18,33.2,33.18,33.2,102300.0,18.2272,18.2382,18.2272,18.2382,102300.0
2006-09-22 11:30:00,33.2,33.24,33.2,33.23,117000.0,18.2382,18.2602,18.2382,18.2547,117000.0
2006-09-22 11:40:00,33.23,33.24,33.22,33.22,56700.0,18.2547,18.2602,18.2492,18.2492,56700.0
2006-09-22 11:50:00,33.22,33.23,33.21,33.23,36400.0,18.2492,18.2547,18.2437,18.2547,36400.0
2006-09-22 12:00:00,33.23,33.23,33.2,33.21,42900.0,18.2547,18.2547,18.2382,18.2437,42900.0
2006-09-22 12:10:00,33.21,33.21,33.18,33.19,98100.0,18.2437,18.2437,18.2272,18.2327,98100.0
2006-09-22 12:20:00,33.2,33.21,33.19,33.19,70300.0,18.2382,18.2437,18.2327,18.2327,70300.0
2006-09-22 12:30:00,33.2,33.2,33.17,33.18,37300.0,18.2382,18.2382,18.2217,18.2272,37300.0
2006-09-22 12:40:00,33.18,33.18,33.17,33.17,48100.0,18.2272,18.2272,18.2217,18.2217,48100.0
2006-09-22 12:50:00,33.18,33.18,33.16,33.16,39800.0,18.2272,18.2272,18.2162,18.2162,39800.0
2006-09-22 13:00:00,33.17,33.17,33.13,33.13,67500.0,18.2217,18.2217,18.1998,18.1998,67500.0
2006-09-22 13:10:00,33.14,33.14,33.09,33.12,66800.0,18.2053,18.2053,18.1778,18.1943,66800.0
2006-09-22 13:20:00,33.12,33.13,33.1,33.1,35900.0,18.1943,18.1998,18.1833,18.1833,35900.0
2006-09-22 13:30:00,33.11,33.11,33.09,33.09,41700.0,18.1888,18.1888,18.1778,18.1778,41700.0
2006-09-22 13:40:00,33.1,33.1,33.08,33.08,54600.0,18.1833,18.1833,18.1723,18.1723,54600.0
2006-09-22 13:50:00,33.09,33.11,33.08,33.1,37600.0,18.1778,18.1888,18.1723,18.1833,37600.0
2006-09-22 14:00:00,33.11,33.15,33.1,33.14,52300.0,18.1888,18.2108,18.1833,18.2053,52300.0
2006-09-22 14:10:00,33.15,33.15,33.12,33.14,30100.0,18.2108,18.2108,18.1943,18.2053,30100.0
2006-09-22 14:20:00,33.14,33.15,33.13,33.15,38300.0,18.2053,18.2108,18.1998,18.2108,38300.0
2006-09-22 14:30:00,33.15,33.15,33.09,33.11,84300.0,18.2108,18.2108,18.1778,18.1888,84300.0
2006-09-22 14:40:00,33.11,33.13,33.08,33.12,71800.0,18.1888,18.1998,18.1723,18.1943,71800.0
2006-09-22 14:50:00,33.13,33.15,33.12,33.14,51000.0,18.1998,18.2108,18.1943,18.2053,51000.0
2006-09-22 15:00:00,33.14,33.15,33.11,33.13,134000.0,18.2053,18.2108,18.1888,18.1998,134000.0
2006-09-22 15:10:00,33.12,33.21,33.12,33.21,181000.0,18.1943,18.2437,18.1943,18.2437,181000.0
2006-09-22 15:20:00,33.21,33.22,33.18,33.2,106400.0,18.2437,18.2492,18.2272,18.2382,106400.0
2006-09-22 15:30:00,33.21,33.21,33.17,33.18,98600.0,18.2437,18.2437,18.2217,18.2272,98600.0
2006-09-22 15:40:00,33.18,33.18,33.14,33.14,82600.0,18.2272,18.2272,18.2053,18.2053,82600.0
2006-09-22 15:50:00,33.12,33.15,33.12,33.15,165100.0,18.1943,18.2108,18.1943,18.2108,165100.0
2006-09-25 09:30:00,33.25,33.33,33.2,33.3,113900.0,18.2657,18.3096,18.2382,18.2932,113900.0
2006-09-25 09:40:00,33.3,33.36,33.3,33.31,73200.0,18.2932,18.3261,18.2932,18.2987,73200.0
2006-09-25 09:50:00,33.31,33.32,33.27,33.28,121300.0,18.2987,18.3041,18.2767,18.2822,121300.0
2006-09-25 10:00:00,33.28,33.35,33.28,33.33,151400.0,18.2822,18.3206,18.2822,18.3096,151400.0
2006-09-25 10:10:00,33.33,33.33,33.25,33.25,80100.0,18.3096,18.3096,18.2657,18.2657,80100.0
2006-09-25 10:20:00,33.25,33.29,33.22,33.26,67100.0,18.2657,18.2877,18.2492,18.2712,67100.0
2006-09-25 10:30:00,33.26,33.27,33.2,33.22,160500.0,18.2712,18.2767,18.2382,18.2492,160500.0
2006-09-25 10:40:00,33.22,33.23,33.15,33.16,58900.0,18.2492,18.2547,18.2108,18.2162,58900.0
2006-09-25 10:50:00,33.16,33.25,33.15,33.24,68100.0,18.2162,18.2657,18.2108,18.2602,68100.0
2006-09-25 11:00:00,33.24,33.27,33.24,33.24,93500.0,18.2602,18.2767,18.2602,18.2602,93500.0
2006-09-25 11:10:00,33.24,33.24,33.21,33.22,23600.0,18.2602,18.2602,18.2437,18.2492,23600.0
2006-09-25 11:20:00,33.22,33.28,33.21,33.28,68200.0,18.2492,18.2822,18.2437,18.2822,68200.0
2006-09-25 11:30:00,33.28,33.29,33.26,33.27,78100.0,18.2822,18.2877,18.2712,18.2767,78100.0
2006-09-25 11:40:00,33.26,33.27,33.26,33.26,25100.0,18.2712,18.2767,18.2712,18.2712,25100.0
2006-09-25 11:50:00,33.27,33.27,33.26,33.26,48100.0,18.2767,18.2767,18.2712,18.2712,48100.0
2006-09-25 12:00:00,33.26,33.27,33.22,33.22,46800.0,18.2712,18.2767,18.2492,18.2492,46800.0
2006-09-25 12:10:00,33.23,33.23,33.19,33.19,54800.0,18.2547,18.2547,18.2327,18.2327,54800.0
2006-09-25 12:20:00,33.19,33.23,33.18,33.2,78200.0,18.2327,18.2547,18.2272,18.2382,78200.0
2006-09-25 12:30:00,33.21,33.23,33.2,33.23,36900.0,18.2437,18.2547,18.2382,18.2547,36900.0
2006-09-25 12:40:00,33.23,33.24,33.21,33.23,28000.0,18.2547,18.2602,18.2437,18.2547,28000.0
2006-09-25 12:50:00,33.23,33.27,33.23,33.25,117900.0,18.2547,18.2767,18.2547,18.2657,117900.0
2006-09-25 13:00:00,33.25,33.28,33.24,33.27,72300.0,18.2657,18.2822,18.2602,18.2767,72300.0
2006-09-25 13:10:00,33.27,33.29,33.26,33.26,68000.0,18.2767,18.2877,18.2712,18.2712,68000.0
2006-09-25 13:20:00,33.26,33.27,33.24,33.25,48800.0,18.2712,18.2767,18.2602,18.2657,48800.0
2006-09-25 13:30:00,33.25,33.25,33.23,33.24,20800.0,18.2657,18.2657,18.2547,18.2602,20800.0
2006-09-25 13:40:00,33.23,33.27,33.23,33.26,68300.0,18.2547,18.2767,18.2547,18.2712,68300.0
2006-09-25 13:50:00,33.27,33.29,33.26,33.28,48500.0,18.2767,18.2877,18.2712,18.2822,48500.0
2006-09-25 14:00:00,33.27,33.34,33.27,33.32,57900.0,18.2767,18.3151,18.2767,18.3041,57900.0
2006-09-25 14:10:00,33.31,33.36,33.31,33.34,86900.0,18.2987,18.3261,18.2987,18.3151,86900.0
2006-09-25 14:20:00,33.33,33.35,33.31,33.33,117000.0,18.3096,18.3206,18.2987,18.3096,117000.0
2006-09-25 14:30:00,33.33,33.42,33.32,33.41,177400.0,18.3096,18.3591,18.3041,18.3536,177400.0
2006-09-25 14:40:00,33.41,33.41,33.35,33.37,75400.0,18.3536,18.3536,18.3206,18.3316,75400.0
2006-09-25 14:50:00,33.38,33.38,33.32,33.34,102100.0,18.3371,18.3371,18.3041,18.3151,102100.0
2006-09-25 15:00:00,33.34,33.35,33.34,33.34,92800.0,18.3151,18.3206,18.3151,18.3151,92800.0
2006-09-25 15:10:00,33.34,33.35,33.32,33.33,126900.0,18.3151,18.3206,18.3041,18.3096,126900.0
2006-09-25 15:20:00,33.33,33.35,33.31,33.33,88700.0,18.3096,18.3206,18.2987,18.3096,88700.0
2006-09-25 15:30:00,33.34,33.34,33.32,33.33,85800.0,18.3151,18.3151,18.3041,18.3096,85800.0
2006-09-25 15:40:00,33.34,33.34,33.28,33.28,186900.0,18.3151,18.3151,18.2822,18.2822,186900.0
2006-09-25 15:50:00,33.29,33.29,33.26,33.27,232400.0,18.2877,18.2877,18.2712,18.2767,232400.0
2006-09-26 09:30:00,33.32,33.33,33.15,33.22,162500.0,18.3041,18.3096,18.2108,18.2492,162500.0
2006-09-26 09:40:00,33.23,33.25,33.18,33.18,116500.0,18.2547,18.2657,18.2272,18.2272,116500.0
2006-09-26 09:50:00,33.19,33.19,33.14,33.15,96000.0,18.2327,18.2327,18.2053,18.2108,96000.0
2006-09-26 10:00:00,33.16,33.3,33.14,33.29,151700.0,18.2162,18.2932,18.2053,18.2877,151700.0
2006-09-26 10:10:00,33.28,33.29,33.23,33.25,55500.0,18.2822,18.2877,18.2547,18.2657,55500.0
2006-09-26 10:20:00,33.25,33.33,33.25,33.33,63500.0,18.2657,18.3096,18.2657,18.3096,63500.0
2006-09-26 10:30:00,33.33,33.33,33.26,33.26,70800.0,18.3096,18.3096,18.2712,18.2712,70800.0
2006-09-26 10:40:00,33.27,33.29,33.26,33.26,64000.0,18.2767,18.2877,18.2712,18.2712,64000.0
2006-09-26 10:50:00,33.27,33.28,33.25,33.27,80400.0,18.2767,18.2822,18.2657,18.2767,80400.0
2006-09-26 11:00:00,33.26,33.31,33.26,33.31,46800.0,18.2712,18.2987,18.2712,18.2987,46800.0
2006-09-26 11:10:00,33.31,33.31,33.29,33.29,48900.0,18.2987,18.2987,18.2877,18.2877,48900.0
2006-09-26 11:20:00,33.29,33.29,33.21,33.22,94100.0,18.2877,18.2877,18.2437,18.2492,94100.0
2006-09-26 11:30:00,33.21,33.22,33.2,33.22,62300.0,18.2437,18.2492,18.2382,18.2492,62300.0
2006-09-26 11:40:00,33.24,33.24,33.14,33.15,157000.0,18.2602,18.2602,18.2053,18.2108,157000.0
2006-09-26 11:50:00,33.15,33.16,33.13,33.13,73600.0,18.2108,18.2162,18.1998,18.1998,73600.0
2006-09-26 12:00:00,33.13,33.16,33.12,33.16,88800.0,18.1998,18.2162,18.1943,18.2162,88800.0
2006-09-26 12:10:00,33.15,33.21,33.15,33.21,108900.0,18.2108,18.2437,18.2108,18.2437,108900.0
2006-09-26 12:20:00,33.21,33.24,33.2,33.23,51400.0,18.2437,18.2602,18.2382,18.2547,51400.0
2006-09-26 12:30:00,33.24,33.26,33.23,33.24,44900.0,18.2602,18.2712,18.2547,18.2602,44900.0
2006-09-26 12:40:00,33.24,33.24,33.19,33.2,49900.0,18.2602,18.2602,18.2327,18.2382,49900.0
2006-09-26 12:50:00,33.2,33.2,33.16,33.18,70200.0,18.2382,18.2382,18.2162,18.2272,70200.0
2006-09-26 13:00:00,33.18,33.18,33.17,33.18,75400.0,18.2272,18.2272,18.2217,18.2272,75400.0
2006-09-26 13:10:00,33.18,33.21,33.17,33.21,78300.0,18.2272,18.2437,18.2217,18.2437,78300.0
2006-09-26 13:20:00,33.21,33.24,33.21,33.23,55600.0,18.2437,18.2602,18.2437,18.2547,55600.0
2006-09-26 13:30:00,33.24,33.26,33.23,33.25,165900.0,18.2602,18.2712,18.2547,18.2657,165900.0
2006-09-26 13:40:00,33.24,33.25,33.23,33.24,38800.0,18.2602,18.2657,18.2547,18.2602,38800.0
2006-09-26 13:50:00,33.24,33.26,33.23,33.24,183100.0,18.2602,18.2712,18.2547,18.2602,183100.0
2006-09-26 14:00:00,33.24,33.25,33.22,33.24,94000.0,18.2602,18.2657,18.2492,18.2602,94000.0
2006-09-26 14:10:00,33.24,33.24,33.18,33.18,205600.0,18.2602,18.2602,18.2272,18.2272,205600.0
2006-09-26 14:20:00,33.19,33.23,33.18,33.22,48400.0,18.2327,18.2547,18.2272,18.2492,48400.0
2006-09-26 14:30:00,33.22,33.24,33.22,33.23,111900.0,18.2492,18.2602,18.2492,18.2547,111900.0
2006-09-26 14:40:00,33.23,33.25,33.23,33.23,86400.0,18.2547,18.2657,18.2547,18.2547,86400.0
2006-09-26 14:50:00,33.24,33.25,33.23,33.25,66500.0,18.2602,18.2657,18.2547,18.2657,66500.0
2006-09-26 15:00:00,33.24,33.25,33.23,33.24,553900.0,18.2602,18.2657,18.2547,18.2602,553900.0
2006-09-26 15:10:00,33.25,33.25,33.24,33.25,42900.0,18.2657,18.2657,18.2602,18.2657,42900.0
2006-09-26 15:20:00,33.25,33.25,33.24,33.25,54400.0,18.2657,18.2657,18.2602,18.2657,54400.0
2006-09-26 15:30:00,33.25,33.31,33.24,33.31,169000.0,18.2657,18.2987,18.2602,18.2987,169000.0
2006-09-26 15:40:00,33.31,33.32,33.29,33.31,205400.0,18.2987,18.3041,18.2877,18.2987,205400.0
2006-09-26 15:50:00,33.31,33.32,33.25,33.3,320600.0,18.2987,18.3041,18.2657,18.2932,320600.0
2006-09-27 09:30:00,33.01,33.25,32.95,33.03,139300.0,18.3142,18.4474,18.2809,18.3253,139300.0
2006-09-27 09:40:00,33.04,33.14,33.04,33.1,172700.0,18.3308,18.3863,18.3308,18.3641,172700.0
2006-09-27 09:50:00,33.1,33.13,33.04,33.12,79200.0,18.3641,18.3808,18.3308,18.3752,79200.0
2006-09-27 10:00:00,33.13,34.0,33.1,33.1,185300.0,18.3808,18.8635,18.3641,18.3641,185300.0
2006-09-27 10:10:00,33.1,33.11,33.09,33.11,113600.0,18.3641,18.3697,18.3586,18.3697,113600.0
2006-09-27 10:20:00,33.11,33.16,33.1,33.16,245300.0,18.3697,18.3974,18.3641,18.3974,245300.0
2006-09-27 10:30:00,33.15,33.26,33.15,33.25,116900.0,18.3919,18.4529,18.3919,18.4474,116900.0
2006-09-27 10:40:00,33.25,33.26,33.22,33.22,224100.0,18.4474,18.4529,18.4307,18.4307,224100.0
2006-09-27 10:50:00,33.21,33.25,33.2,33.21,195000.0,18.4252,18.4474,18.4196,18.4252,195000.0
2006-09-27 11:00:00,33.21,33.21,33.18,33.2,81400.0,18.4252,18.4252,18.4085,18.4196,81400.0
2006-09-27 11:10:00,33.19,33.21,33.15,33.16,62800.0,18.4141,18.4252,18.3919,18.3974,62800.0
2006-09-27 11:20:00,33.16,33.19,33.16,33.19,91300.0,18.3974,18.4141,18.3974,18.4141,91300.0
2006-09-27 11:30:00,33.19,33.24,33.19,33.24,315900.0,18.4141,18.4418,18.4141,18.4418,315900.0
2006-09-27 11:40:00,33.23,33.25,33.23,33.25,61400.0,18.4363,18.4474,18.4363,18.4474,61400.0
2006-09-27 11:50:00,33.24,33.25,33.24,33.25,37900.0,18.4418,18.4474,18.4418,18.4474,37900.0
2006-09-27 12:00:00,33.25,33.25,33.22,33.22,65100.0,18.4474,18.4474,18.4307,18.4307,65100.0
2006-09-27 12:10:00,33.22,33.25,33.2,33.22,280300.0,18.4307,18.4474,18.4196,18.4307,280300.0
2006-09-27 12:20:00,33.25,33.3,33.22,33.26,212100.0,18.4474,18.4751,18.4307,18.4529,212100.0
2006-09-27 12:30:00,33.26,33.28,33.24,33.27,117100.0,18.4529,18.464,18.4418,18.4585,117100.0
2006-09-27 12:40:00,33.26,33.27,33.26,33.27,60600.0,18.4529,18.4585,18.4529,18.4585,60600.0
2006-09-27 12:50:00,33.27,33.3,33.26,33.3,175600.0,18.4585,18.4751,18.4529,18.4751,175600.0
2006-09-27 13:00:00,33.3,33.31,33.28,33.28,55500.0,18.4751,18.4806,18.464,18.464,55500.0
2006-09-27 13:10:00,33.28,33.29,33.24,33.28,114600.0,18.464,18.4695,18.4418,18.464,114600.0
2006-09-27 13:20:00,33.28,33.28,33.27,33.27,33600.0,18.464,18.464,18.4585,18.4585,33600.0
2006-09-27 13:30:00,33.28,33.28,33.23,33.23,97000.0,18.464,18.464,18.4363,18.4363,97000.0
2006-09-27 13:40:00,33.23,33.27,33.23,33.24,79000.0,18.4363,18.4585,18.4363,18.4418,79000.0
2006-09-27 13:50:00,33.24,33.24,33.23,33.24,44700.0,18.4418,18.4418,18.4363,18.4418,44700.0
2006-09-27 14:00:00,33.23,33.26,33.22,33.25,68800.0,18.4363,18.4529,18.4307,18.4474,68800.0
2006-09-27 14:10:00,33.25,33.26,33.22,33.25,117100.0,18.4474,18.4529,18.4307,18.4474,117100.0
2006-09-27 14:20:00,33.24,33.25,33.23,33.23,48500.0,18.4418,18.4474,18.4363,18.4363,48500.0
2006-09-27 14:30:00,33.24,33.24,33.2,33.21,110800.0,18.4418,18.4418,18.4196,18.4252,110800.0
2006-09-27 14:40:00,33.21,33.21,33.17,33.19,69700.0,18.4252,18.4252,18.403,18.4141,69700.0
2006-09-27 14:50:00,33.19,33.21,33.18,33.21,62200.0,18.4141,18.4252,18.4085,18.4252,62200.0
2006-09-27 15:00:00,33.21,33.23,33.18,33.18,142900.0,18.4252,18.4363,18.4085,18.4085,142900.0
2006-09-27 15:10:00,33.17,33.2,33.17,33.2,91600.0,18.403,18.4196,18.403,18.4196,91600.0
2006-09-27 15:20:00,33.19,33.2,33.15,33.17,153900.0,18.4141,18.4196,18.3919,18.403,153900.0
2006-09-27 15:30:00,33.18,33.2,33.17,33.19,145400.0,18.4085,18.4196,18.403,18.4141,145400.0
2006-09-27 15:40:00,33.19,33.19,33.16,33.16,186000.0,18.4141,18.4141,18.3974,18.3974,186000.0
2006-09-27 15:50:00,33.16,33.23,33.15,33.2,487400.0,18.3974,18.4363,18.3919,18.4196,487400.0
2006-09-28 09:30:00,33.19,33.2,33.15,33.19,83500.0,18.4141,18.4196,18.3919,18.4141,83500.0
2006-09-28 09:40:00,33.19,33.19,33.12,33.14,69300.0,18.4141,18.4141,18.3752,18.3863,69300.0
2006-09-28 09:50:00,33.14,33.16,33.13,33.14,83300.0,18.3863,18.3974,18.3808,18.3863,83300.0
2006-09-28 10:00:00,33.13,33.19,33.13,33.18,42900.0,18.3808,18.4141,18.3808,18.4085,42900.0
2006-09-28 10:10:00,33.19,33.19,33.16,33.19,51900.0,18.4141,18.4141,18.3974,18.4141,51900.0
2006-09-28 10:20:00,33.18,33.2,33.17,33.17,32000.0,18.4085,18.4196,18.403,18.403,32000.0
2006-09-28 10:30:00,33.18,33.2,33.16,33.17,47300.0,18.4085,18.4196,18.3974,18.403,47300.0
2006-09-28 10:40:00,33.17,33.18,33.15,33.17,33300.0,18.403,18.4085,18.3919,18.403,33300.0
2006-09-28 10:50:00,33.17,33.19,33.16,33.18,84700.0,18.403,18.4141,18.3974,18.4085,84700.0
2006-09-28 11:00:00,33.18,33.19,33.17,33.19,39200.0,18.4085,18.4141,18.403,18.4141,39200.0
2006-09-28 11:10:00,33.19,33.19,33.17,33.17,77800.0,18.4141,18.4141,18.403,18.403,77800.0
2006-09-28 11:20:00,33.18,33.2,33.18,33.18,68200.0,18.4085,18.4196,18.4085,18.4085,68200.0
2006-09-28 11:30:00,33.19,33.22,33.18,33.22,34300.0,18.4141,18.4307,18.4085,18.4307,34300.0
2006-09-28 11:40:00,33.21,33.25,33.2,33.23,164300.0,18.4252,18.4474,18.4196,18.4363,164300.0
2006-09-28 11:50:00,33.24,33.25,33.22,33.24,372700.0,18.4418,18.4474,18.4307,18.4418,372700.0
2006-09-28 12:00:00,33.23,33.25,33.2,33.22,270100.0,18.4363,18.4474,18.4196,18.4307,270100.0
2006-09-28 12:10:00,33.22,33.25,33.22,33.24,96800.0,18.4307,18.4474,18.4307,18.4418,96800.0
2006-09-28 12:20:00,33.23,33.24,33.22,33.24,44500.0,18.4363,18.4418,18.4307,18.4418,44500.0
2006-09-28 12:30:00,33.24,33.25,33.23,33.25,26500.0,18.4418,18.4474,18.4363,18.4474,26500.0
2006-09-28 12:40:00,33.24,33.24,33.23,33.24,46900.0,18.4418,18.4418,18.4363,18.4418,46900.0
2006-09-28 12:50:00,33.24,33.25,33.23,33.24,37600.0,18.4418,18.4474,18.4363,18.4418,37600.0
2006-09-28 13:00:00,33.25,33.25,33.23,33.23,74200.0,18.4474,18.4474,18.4363,18.4363,74200.0
2006-09-28 13:10:00,33.24,33.24,33.23,33.23,11200.0,18.4418,18.4418,18.4363,18.4363,11200.0
2006-09-28 13:20:00,33.24,33.26,33.23,33.24,80700.0,18.4418,18.4529,18.4363,18.4418,80700.0
2006-09-28 13:30:00,33.24,33.25,33.24,33.25,19100.0,18.4418,18.4474,18.4418,18.4474,19100.0
2006-09-28 13:40:00,33.24,33.25,33.23,33.25,15600.0,18.4418,18.4474,18.4363,18.4474,15600.0
2006-09-28 13:50:00,33.25,33.25,33.2,33.2,41800.0,18.4474,18.4474,18.4196,18.4196,41800.0
2006-09-28 14:00:00,33.2,33.22,33.2,33.22,46800.0,18.4196,18.4307,18.4196,18.4307,46800.0
2006-09-28 14:10:00,33.23,33.25,33.23,33.25,79300.0,18.4363,18.4474,18.4363,18.4474,79300.0
2006-09-28 14:20:00,33.25,33.26,33.24,33.26,29300.0,18.4474,18.4529,18.4418,18.4529,29300.0
2006-09-28 14:30:00,33.25,33.26,33.22,33.23,34300.0,18.4474,18.4529,18.4307,18.4363,34300.0
2006-09-28 14:40:00,33.24,33.26,33.23,33.26,22800.0,18.4418,18.4529,18.4363,18.4529,22800.0
2006-09-28 14:50:00,33.26,33.26,33.25,33.26,17400.0,18.4529,18.4529,18.4474,18.4529,17400.0
2006-09-28 15:00:00,33.26,33.26,33.2,33.26,116500.0,18.4529,18.4529,18.4196,18.4529,116500.0
2006-09-28 15:10:00,33.26,33.27,33.25,33.26,38400.0,18.4529,18.4585,18.4474,18.4529,38400.0
2006-09-28 15:20:00,33.26,33.26,33.22,33.23,37900.0,18.4529,18.4529,18.4307,18.4363,37900.0
2006-09-28 15:30:00,33.23,33.24,33.22,33.24,45800.0,18.4363,18.4418,18.4307,18.4418,45800.0
2006-09-28 15:40:00,33.24,33.28,33.23,33.27,183700.0,18.4418,18.464,18.4363,18.4585,183700.0
2006-09-28 15:50:00,33.28,33.3,33.23,33.28,354900.0,18.464,18.4751,18.4363,18.464,354900.0
2006-09-29 09:30:00,33.22,33.27,33.19,33.19,192500.0,18.4307,18.4585,18.4141,18.4141,192500.0
2006-09-29 09:40:00,33.2,33.23,33.16,33.19,374200.0,18.4196,18.4363,18.3974,18.4141,374200.0
2006-09-29 09:50:00,33.19,33.22,33.15,33.17,270600.0,18.4141,18.4307,18.3919,18.403,270600.0
2006-09-29 10:00:00,33.18,33.23,33.17,33.21,561000.0,18.4085,18.4363,18.403,18.4252,561000.0
2006-09-29 10:10:00,33.22,33.24,33.2,33.24,168500.0,18.4307,18.4418,18.4196,18.4418,168500.0
2006-09-29 10:20:00,33.24,33.25,33.22,33.22,94800.0,18.4418,18.4474,18.4307,18.4307,94800.0
2006-09-29 10:30:00,33.22,33.27,33.21,33.27,130600.0,18.4307,18.4585,18.4252,18.4585,130600.0
2006-09-29 10:40:00,33.26,33.27,33.24,33.24,60000.0,18.4529,18.4585,18.4418,18.4418,60000.0
2006-09-29 10:50:00,33.25,33.28,33.24,33.27,65900.0,18.4474,18.464,18.4418,18.4585,65900.0
2006-09-29 11:00:00,33.28,33.3,33.27,33.28,49200.0,18.464,18.4751,18.4585,18.464,49200.0
2006-09-29 11:10:00,33.29,33.29,33.27,33.27,60400.0,18.4695,18.4695,18.4585,18.4585,60400.0
2006-09-29 11:20:00,33.27,33.28,33.27,33.28,41300.0,18.4585,18.464,18.4585,18.464,41300.0
2006-09-29 11:30:00,33.28,33.28,33.26,33.28,168300.0,18.464,18.464,18.4529,18.464,168300.0
2006-09-29 11:40:00,33.28,33.32,33.27,33.31,162200.0,18.464,18.4862,18.4585,18.4806,162200.0
2006-09-29 11:50:00,33.31,33.32,33.29,33.29,33900.0,18.4806,18.4862,18.4695,18.4695,33900.0
2006-09-29 12:00:00,33.3,33.3,33.28,33.28,117300.0,18.4751,18.4751,18.464,18.464,117300.0
2006-09-29 12:10:00,33.28,33.31,33.28,33.3,358500.0,18.464,18.4806,18.464,18.4751,358500.0
2006-09-29 12:20:00,33.3,33.31,33.29,33.3,48200.0,18.4751,18.4806,18.4695,18.4751,48200.0
2006-09-29 12:30:00,33.31,33.31,33.29,33.29,51500.0,18.4806,18.4806,18.4695,18.4695,51500.0
2006-09-29 12:40:00,33.29,33.3,33.29,33.29,26100.0,18.4695,18.4751,18.4695,18.4695,26100.0
2006-09-29 12:50:00,33.3,33.32,33.29,33.29,59600.0,18.4751,18.4862,18.4695,18.4695,59600.0
2006-09-29 13:00:00,33.3,33.3,33.29,33.3,23900.0,18.4751,18.4751,18.4695,18.4751,23900.0
2006-09-29 13:10:00,33.3,33.3,33.29,33.29,28000.0,18.4751,18.4751,18.4695,18.4695,28000.0
2006-09-29 13:20:00,33.29,33.3,33.25,33.25,41900.0,18.4695,18.4751,18.4474,18.4474,41900.0
2006-09-29 13:30:00,33.25,33.26,33.25,33.25,47100.0,18.4474,18.4529,18.4474,18.4474,47100.0
2006-09-29 13:40:00,33.25,33.27,33.24,33.25,128500.0,18.4474,18.4585,18.4418,18.4474,128500.0
2006-09-29 13:50:00,33.25,33.26,33.24,33.26,31400.0,18.4474,18.4529,18.4418,18.4529,31400.0
2006-09-29 14:00:00,33.25,33.26,33.23,33.25,38200.0,18.4474,18.4529,18.4363,18.4474,38200.0
2006-09-29 14:10:00,33.25,33.25,33.23,33.24,74600.0,18.4474,18.4474,18.4363,18.4418,74600.0
2006-09-29 14:20:00,33.24,33.29,33.23,33.28,107100.0,18.4418,18.4695,18.4363,18.464,107100.0
2006-09-29 14:30:00,33.28,33.29,33.28,33.29,59600.0,18.464,18.4695,18.464,18.4695,59600.0
2006-09-29 14:40:00,33.29,33.3,33.27,33.3,71600.0,18.4695,18.4751,18.4585,18.4751,71600.0
2006-09-29 14:50:00,33.3,33.31,33.28,33.29,199600.0,18.4751,18.4806,18.464,18.4695,199600.0
2006-09-29 15:00:00,33.29,33.29,33.25,33.25,48700.0,18.4695,18.4695,18.4474,18.4474,48700.0
2006-09-29 15:10:00,33.25,33.27,33.24,33.27,93900.0,18.4474,18.4585,18.4418,18.4585,93900.0
2006-09-29 15:20:00,33.27,33.27,33.26,33.27,34400.0,18.4585,18.4585,18.4529,18.4585,34400.0
2006-09-29 15:30:00,33.26,33.27,33.2,33.2,117400.0,18.4529,18.4585,18.4196,18.4196,117400.0
2006-09-29 15:40:00,33.2,33.22,33.19,33.22,244500.0,18.4196,18.4307,18.4141,18.4307,244500.0
2006-09-29 15:50:00,33.23,33.26,33.21,33.22,352300.0,18.4363,18.4529,18.4252,18.4307,352300.0
2006-10-02 09:30:00,33.32,33.33,33.2,33.2,167100.0,18.4862,18.4917,18.4196,18.4196,167100.0
2006-10-02 09:40:00,33.2,33.24,33.19,33.23,57900.0,18.4196,18.4418,18.4141,18.4363,57900.0
2006-10-02 09:50:00,33.23,33.24,33.22,33.23,49800.0,18.4363,18.4418,18.4307,18.4363,49800.0
2006-10-02 10:00:00,33.23,33.23,33.15,33.19,103700.0,18.4363,18.4363,18.3919,18.4141,103700.0
2006-10-02 10:10:00,33.19,33.2,33.19,33.19,50100.0,18.4141,18.4196,18.4141,18.4141,50100.0
2006-10-02 10:20:00,33.19,33.2,33.07,33.08,154900.0,18.4141,18.4196,18.3475,18.353,154900.0
2006-10-02 10:30:00,33.07,33.17,33.07,33.16,145000.0,18.3475,18.403,18.3475,18.3974,145000.0
2006-10-02 10:40:00,33.16,33.19,33.15,33.17,83100.0,18.3974,18.4141,18.3919,18.403,83100.0
2006-10-02 10:50:00,33.17,33.21,33.15,33.2,71900.0,18.403,18.4252,18.3919,18.4196,71900.0
2006-10-02 11:00:00,33.2,33.21,33.2,33.21,46600.0,18.4196,18.4252,18.4196,18.4252,46600.0
2006-10-02 11:10:00,33.2,33.21,33.18,33.18,46500.0,18.4196,18.4252,18.4085,18.4085,46500.0
2006-10-02 11:20:00,33.18,33.2,33.16,33.19,73200.0,18.4085,18.4196,18.3974,18.4141,73200.0
2006-10-02 11:30:00,33.19,33.22,33.19,33.21,57000.0,18.4141,18.4307,18.4141,18.4252,57000.0
2006-10-02 11:40:00,33.2,33.25,33.2,33.23,67600.0,18.4196,18.4474,18.4196,18.4363,67600.0
2006-10-02 11:50:00,33.23,33.25,33.23,33.23,68600.0,18.4363,18.4474,18.4363,18.4363,68600.0
2006-10-02 12:00:00,33.24,33.24,33.22,33.22,51800.0,18.4418,18.4418,18.4307,18.4307,51800.0
2006-10-02 12:10:00,33.22,33.23,33.22,33.22,30700.0,18.4307,18.4363,18.4307,18.4307,30700.0
2006-10-02 12:20:00,33.22,33.22,33.2,33.21,48800.0,18.4307,18.4307,18.4196,18.4252,48800.0
2006-10-02 12:30:00,33.2,33.21,33.18,33.19,51000.0,18.4196,18.4252,18.4085,18.4141,51000.0
2006-10-02 12:40:00,33.19,33.2,33.18,33.19,31400.0,18.4141,18.4196,18.4085,18.4141,31400.0
2006-10-02 12:50:00,33.19,33.2,33.17,33.19,55100.0,18.4141,18.4196,18.403,18.4141,55100.0
2006-10-02 13:00:00,33.19,33.2,33.17,33.17,24800.0,18.4141,18.4196,18.403,18.403,24800.0
2006-10-02 13:10:00,33.17,33.2,33.17,33.2,46200.0,18.403,18.4196,18.403,18.4196,46200.0
2006-10-02 13:20:00,33.2,33.2,33.19,33.19,22500.0,18.4196,18.4196,18.4141,18.4141,22500.0
2006-10-02 13:30:00,33.19,33.21,33.19,33.19,59100.0,18.4141,18.4252,18.4141,18.4141,59100.0
2006-10-02 13:40:00,33.19,33.19,33.11,33.11,57000.0,18.4141,18.4141,18.3697,18.3697,57000.0
2006-10-02 13:50:00,33.12,33.12,33.09,33.1,108900.0,18.3752,18.3752,18.3586,18.3641,108900.0
2006-10-02 14:00:00,33.1,33.11,33.05,33.05,41800.0,18.3641,18.3697,18.3364,18.3364,41800.0
2006-10-02 14:10:00,33.06,33.06,33.05,33.05,39300.0,18.3419,18.3419,18.3364,18.3364,39300.0
2006-10-02 14:20:00,33.05,33.07,33.05,33.05,61500.0,18.3364,18.3475,18.3364,18.3364,61500.0
2006-10-02 14:30:00,33.05,33.06,33.04,33.04,37600.0,18.3364,18.3419,18.3308,18.3308,37600.0
2006-10-02 14:40:00,33.05,33.06,33.04,33.05,53600.0,18.3364,18.3419,18.3308,18.3364,53600.0
2006-10-02 14:50:00,33.05,33.06,33.0,33.01,42500.0,18.3364,18.3419,18.3087,18.3142,42500.0
2006-10-02 15:00:00,33.0,33.01,33.0,33.0,52800.0,18.3087,18.3142,18.3087,18.3087,52800.0
2006-10-02 15:10:00,33.01,33.04,33.0,33.04,142600.0,18.3142,18.3308,18.3087,18.3308,142600.0
2006-10-02 15:20:00,33.03,33.09,33.03,33.09,83700.0,18.3253,18.3586,18.3253,18.3586,83700.0
2006-10-02 15:30:00,33.09,33.14,33.09,33.13,90100.0,18.3586,18.3863,18.3586,18.3808,90100.0
2006-10-02 15:40:00,33.13,33.14,33.11,33.12,69300.0,18.3808,18.3863,18.3697,18.3752,69300.0
2006-10-02 15:50:00,33.11,33.12,33.09,33.1,116800.0,18.3697,18.3752,18.3586,18.3641,116800.0
2006-10-03 09:30:00,33.09,33.18,33.07,33.11,157000.0,18.3586,18.4085,18.3475,18.3697,157000.0
2006-10-03 09:40:00,33.12,33.16,33.1,33.13,100300.0,18.3752,18.3974,18.3641,18.3808,100300.0
2006-10-03 09:50:00,33.14,33.19,33.13,33.19,76000.0,18.3863,18.4141,18.3808,18.4141,76000.0
2006-10-03 10:00:00,33.19,33.2,33.17,33.18,95800.0,18.4141,18.4196,18.403,18.4085,95800.0
2006-10-03 10:10:00,33.18,33.18,33.15,33.16,64500.0,18.4085,18.4085,18.3919,18.3974,64500.0
2006-10-03 10:20:00,33.16,33.19,33.15,33.19,81900.0,18.3974,18.4141,18.3919,18.4141,81900.0
2006-10-03 10:30:00,33.18,33.22,33.17,33.19,52800.0,18.4085,18.4307,18.403,18.4141,52800.0
2006-10-03 10:40:00,33.2,33.22,33.18,33.21,39000.0,18.4196,18.4307,18.4085,18.4252,39000.0
2006-10-03 10:50:00,33.2,33.23,33.19,33.19,98000.0,18.4196,18.4363,18.4141,18.4141,98000.0
2006-10-03 11:00:00,33.2,33.21,33.19,33.21,61500.0,18.4196,18.4252,18.4141,18.4252,61500.0
2006-10-03 11:10:00,33.21,33.26,33.2,33.26,136000.0,18.4252,18.4529,18.4196,18.4529,136000.0
2006-10-03 11:20:00,33.26,33.28,33.26,33.26,100500.0,18.4529,18.464,18.4529,18.4529,100500.0
2006-10-03 11:30:00,33.27,33.27,33.22,33.23,96900.0,18.4585,18.4585,18.4307,18.4363,96900.0
2006-10-03 11:40:00,33.23,33.23,33.19,33.19,108300.0,18.4363,18.4363,18.4141,18.4141,108300.0
2006-10-03 11:50:00,33.19,33.23,33.18,33.21,109100.0,18.4141,18.4363,18.4085,18.4252,109100.0
2006-10-03 12:00:00,33.2,33.27,33.19,33.26,149800.0,18.4196,18.4585,18.4141,18.4529,149800.0
2006-10-03 12:10:00,33.25,33.27,33.25,33.27,174300.0,18.4474,18.4585,18.4474,18.4585,174300.0
2006-10-03 12:20:00,33.25,33.31,33.25,33.3,146300.0,18.4474,18.4806,18.4474,18.4751,146300.0
2006-10-03 12:30:00,33.31,33.31,33.3,33.3,45300.0,18.4806,18.4806,18.4751,18.4751,45300.0
2006-10-03 12:40:00,33.3,33.33,33.3,33.33,213200.0,18.4751,18.4917,18.4751,18.4917,213200.0
2006-10-03 12:50:00,33.32,33.33,33.3,33.31,62600.0,18.4862,18.4917,18.4751,18.4806,62600.0
2006-10-03 13:00:00,33.31,33.32,33.3,33.31,95600.0,18.4806,18.4862,18.4751,18.4806,95600.0
2006-10-03 13:10:00,33.3,33.3,33.27,33.27,17800.0,18.4751,18.4751,18.4585,18.4585,17800.0
2006-10-03 13:20:00,33.27,33.3,33.26,33.26,117800.0,18.4585,18.4751,18.4529,18.4529,117800.0
2006-10-03 13:30:00,33.26,33.27,33.25,33.25,27400.0,18.4529,18.4585,18.4474,18.4474,27400.0
2006-10-03 13:40:00,33.25,33.26,33.21,33.21,108000.0,18.4474,18.4529,18.4252,18.4252,108000.0
2006-10-03 13:50:00,33.21,33.25,33.2,33.25,64900.0,18.4252,18.4474,18.4196,18.4474,64900.0
2006-10-03 14:00:00,33.25,33.27,33.24,33.26,100000.0,18.4474,18.4585,18.4418,18.4529,100000.0
2006-10-03 14:10:00,33.26,33.27,33.24,33.27,70700.0,18.4529,18.4585,18.4418,18.4585,70700.0
2006-10-03 14:20:00,33.27,33.3,33.26,33.26,63500.0,18.4585,18.4751,18.4529,18.4529,63500.0
2006-10-03 14:30:00,33.26,33.28,33.25,33.28,77900.0,18.4529,18.464,18.4474,18.464,77900.0
2006-10-03 14:40:00,33.28,33.28,33.27,33.28,52300.0,18.464,18.464,18.4585,18.464,52300.0
2006-10-03 14:50:00,33.28,33.3,33.27,33.3,97300.0,18.464,18.4751,18.4585,18.4751,97300.0
2006-10-03 15:00:00,33.3,33.33,33.29,33.32,108900.0,18.4751,18.4917,18.4695,18.4862,108900.0
2006-10-03 15:10:00,33.32,33.32,33.27,33.28,106700.0,18.4862,18.4862,18.4585,18.464,106700.0
2006-10-03 15:20:00,33.28,33.28,33.27,33.27,109900.0,18.464,18.464,18.4585,18.4585,109900.0
2006-10-03 15:30:00,33.28,33.28,33.27,33.27,87700.0,18.464,18.464,18.4585,18.4585,87700.0
2006-10-03 15:40:00,33.27,33.28,33.27,33.27,161600.0,18.4585,18.464,18.4585,18.4585,161600.0
2006-10-03 15:50:00,33.28,33.28,33.27,33.27,287100.0,18.464,18.464,18.4585,18.4585,287100.0
2006-10-04 09:30:00,33.07,33.14,33.06,33.1,282800.0,18.3475,18.3863,18.3419,18.3641,282800.0
2006-10-04 09:40:00,33.09,33.1,33.03,33.05,126500.0,18.3586,18.3641,18.3253,18.3364,126500.0
2006-10-04 09:50:00,33.04,33.05,33.0,33.01,222100.0,18.3308,18.3364,18.3087,18.3142,222100.0
2006-10-04 10:00:00,33.01,33.01,32.96,33.0,209300.0,18.3142,18.3142,18.2865,18.3087,209300.0
2006-10-04 10:10:00,33.0,33.13,32.98,33.12,184800.0,18.3087,18.3808,18.2976,18.3752,184800.0
2006-10-04 10:20:00,33.12,33.12,33.07,33.08,175300.0,18.3752,18.3752,18.3475,18.353,175300.0
2006-10-04 10:30:00,33.07,33.1,33.07,33.08,123200.0,18.3475,18.3641,18.3475,18.353,123200.0
2006-10-04 10:40:00,33.08,33.1,33.08,33.09,116200.0,18.353,18.3641,18.353,18.3586,116200.0
2006-10-04 10:50:00,33.08,33.09,33.06,33.06,139300.0,18.353,18.3586,18.3419,18.3419,139300.0
2006-10-04 11:00:00,33.06,33.07,33.03,33.06,115600.0,18.3419,18.3475,18.3253,18.3419,115600.0
2006-10-04 11:10:00,33.06,33.08,33.05,33.08,71100.0,18.3419,18.353,18.3364,18.353,71100.0
2006-10-04 11:20:00,33.07,33.14,33.07,33.14,84300.0,18.3475,18.3863,18.3475,18.3863,84300.0
2006-10-04 11:30:00,33.14,33.23,33.14,33.22,156300.0,18.3863,18.4363,18.3863,18.4307,156300.0
2006-10-04 11:40:00,33.22,33.23,33.19,33.19,153700.0,18.4307,18.4363,18.4141,18.4141,153700.0
2006-10-04 11:50:00,33.2,33.21,33.19,33.19,69500.0,18.4196,18.4252,18.4141,18.4141,69500.0
2006-10-04 12:00:00,33.2,33.2,33.14,33.14,72800.0,18.4196,18.4196,18.3863,18.3863,72800.0
2006-10-04 12:10:00,33.14,33.18,33.14,33.17,55400.0,18.3863,18.4085,18.3863,18.403,55400.0
2006-10-04 12:20:00,33.18,33.22,33.16,33.21,99800.0,18.4085,18.4307,18.3974,18.4252,99800.0
2006-10-04 12:30:00,33.21,33.22,33.2,33.22,298600.0,18.4252,18.4307,18.4196,18.4307,298600.0
2006-10-04 12:40:00,33.21,33.25,33.21,33.24,58100.0,18.4252,18.4474,18.4252,18.4418,58100.0
2006-10-04 12:50:00,33.24,33.24,33.22,33.23,57800.0,18.4418,18.4418,18.4307,18.4363,57800.0
2006-10-04 13:00:00,33.23,33.23,33.21,33.21,79500.0,18.4363,18.4363,18.4252,18.4252,79500.0
2006-10-04 13:10:00,33.21,33.22,33.21,33.21,113700.0,18.4252,18.4307,18.4252,18.4252,113700.0
2006-10-04 13:20:00,33.22,33.25,33.21,33.25,75600.0,18.4307,18.4474,18.4252,18.4474,75600.0
2006-10-04 13:30:00,33.25,33.29,33.25,33.28,82000.0,18.4474,18.4695,18.4474,18.464,82000.0
2006-10-04 13:40:00,33.28,33.29,33.24,33.25,33600.0,18.464,18.4695,18.4418,18.4474,33600.0
2006-10-04 13:50:00,33.24,33.27,33.24,33.26,154800.0,18.4418,18.4585,18.4418,18.4529,154800.0
2006-10-04 14:00:00,33.26,33.29,33.26,33.28,110600.0,18.4529,18.4695,18.4529,18.464,110600.0
2006-10-04 14:10:00,33.28,33.35,33.28,33.33,220300.0,18.464,18.5028,18.464,18.4917,220300.0
2006-10-04 14:20:00,33.34,33.35,33.32,33.33,83200.0,18.4973,18.5028,18.4862,18.4917,83200.0
2006-10-04 14:30:00,33.33,33.34,33.32,33.33,65900.0,18.4917,18.4973,18.4862,18.4917,65900.0
2006-10-04 14:40:00,33.33,33.34,33.33,33.33,51300.0,18.4917,18.4973,18.4917,18.4917,51300.0
2006-10-04 14:50:00,33.34,33.34,33.33,33.34,52400.0,18.4973,18.4973,18.4917,18.4973,52400.0
2006-10-04 15:00:00,33.33,33.34,33.29,33.29,136700.0,18.4917,18.4973,18.4695,18.4695,136700.0
2006-10-04 15:10:00,33.29,33.31,33.29,33.31,90000.0,18.4695,18.4806,18.4695,18.4806,90000.0
2006-10-04 15:20:00,33.31,33.34,33.3,33.33,113900.0,18.4806,18.4973,18.4751,18.4917,113900.0
2006-10-04 15:30:00,33.34,33.38,33.33,33.37,127500.0,18.4973,18.5195,18.4917,18.5139,127500.0
2006-10-04 15:40:00,33.38,33.43,33.37,33.43,265000.0,18.5195,18.5472,18.5139,18.5472,265000.0
2006-10-04 15:50:00,33.43,33.44,33.42,33.43,268700.0,18.5472,18.5528,18.5417,18.5472,268700.0
2006-10-05 09:30:00,33.3,33.4,33.29,33.39,137600.0,18.4751,18.5306,18.4695,18.525,137600.0
2006-10-05 09:40:00,33.4,33.44,33.38,33.41,115000.0,18.5306,18.5528,18.5195,18.5361,115000.0
2006-10-05 09:50:00,33.42,33.42,33.36,33.39,112000.0,18.5417,18.5417,18.5084,18.525,112000.0
2006-10-05 10:00:00,33.39,33.4,33.37,33.39,96800.0,18.525,18.5306,18.5139,18.525,96800.0
2006-10-05 10:10:00,33.4,33.4,33.36,33.4,57400.0,18.5306,18.5306,18.5084,18.5306,57400.0
2006-10-05 10:20:00,33.4,33.47,33.39,33.47,112100.0,18.5306,18.5694,18.525,18.5694,112100.0
2006-10-05 10:30:00,33.46,33.47,33.4,33.42,94600.0,18.5639,18.5694,18.5306,18.5417,94600.0
2006-10-05 10:40:00,33.41,33.44,33.39,33.44,63900.0,18.5361,18.5528,18.525,18.5528,63900.0
2006-10-05 10:50:00,33.44,33.45,33.42,33.42,48900.0,18.5528,18.5583,18.5417,18.5417,48900.0
2006-10-05 11:00:00,33.43,33.45,33.41,33.44,80400.0,18.5472,18.5583,18.5361,18.5528,80400.0
2006-10-05 11:10:00,33.44,33.47,33.44,33.47,84500.0,18.5528,18.5694,18.5528,18.5694,84500.0
2006-10-05 11:20:00,33.47,33.48,33.45,33.45,52500.0,18.5694,18.575,18.5583,18.5583,52500.0
2006-10-05 11:30:00,33.46,33.53,33.45,33.53,415300.0,18.5639,18.6027,18.5583,18.6027,415300.0
2006-10-05 11:40:00,33.52,33.58,33.52,33.56,165300.0,18.5972,18.6304,18.5972,18.6193,165300.0
2006-10-05 11:50:00,33.55,33.56,33.5,33.5,61200.0,18.6138,18.6193,18.5861,18.5861,61200.0
2006-10-05 12:00:00,33.51,33.54,33.5,33.54,55600.0,18.5916,18.6082,18.5861,18.6082,55600.0
2006-10-05 12:10:00,33.54,33.54,33.53,33.54,30600.0,18.6082,18.6082,18.6027,18.6082,30600.0
2006-10-05 12:20:00,33.53,33.54,33.53,33.53,30200.0,18.6027,18.6082,18.6027,18.6027,30200.0
2006-10-05 12:30:00,33.53,33.53,33.48,33.51,353400.0,18.6027,18.6027,18.575,18.5916,353400.0
2006-10-05 12:40:00,33.51,33.54,33.51,33.52,125700.0,18.5916,18.6082,18.5916,18.5972,125700.0
2006-10-05 12:50:00,33.53,33.55,33.52,33.54,78700.0,18.6027,18.6138,18.5972,18.6082,78700.0
2006-10-05 13:00:00,33.55,33.59,33.55,33.59,141300.0,18.6138,18.636,18.6138,18.636,141300.0
2006-10-05 13:10:00,33.58,33.64,33.58,33.63,171700.0,18.6304,18.6637,18.6304,18.6582,171700.0
2006-10-05 13:20:00,33.64,33.64,33.6,33.6,24800.0,18.6637,18.6637,18.6415,18.6415,24800.0
2006-10-05 13:30:00,33.61,33.61,33.58,33.6,80900.0,18.6471,18.6471,18.6304,18.6415,80900.0
2006-10-05 13:40:00,33.6,33.61,33.56,33.57,75000.0,18.6415,18.6471,18.6193,18.6249,75000.0
2006-10-05 13:50:00,33.57,33.59,33.56,33.57,76800.0,18.6249,18.636,18.6193,18.6249,76800.0
2006-10-05 14:00:00,33.58,33.58,33.57,33.58,290900.0,18.6304,18.6304,18.6249,18.6304,290900.0
2006-10-05 14:10:00,33.57,33.6,33.57,33.59,116200.0,18.6249,18.6415,18.6249,18.636,116200.0
2006-10-05 14:20:00,33.59,33.59,33.58,33.59,44400.0,18.636,18.636,18.6304,18.636,44400.0
2006-10-05 14:30:00,33.59,33.59,33.58,33.59,29600.0,18.636,18.636,18.6304,18.636,29600.0
2006-10-05 14:40:00,33.58,33.6,33.58,33.6,51000.0,18.6304,18.6415,18.6304,18.6415,51000.0
2006-10-05 14:50:00,33.6,33.61,33.59,33.6,113300.0,18.6415,18.6471,18.636,18.6415,113300.0
2006-10-05 15:00:00,33.6,33.61,33.59,33.61,80200.0,18.6415,18.6471,18.636,18.6471,80200.0
2006-10-05 15:10:00,33.61,33.69,33.6,33.68,286600.0,18.6471,18.6915,18.6415,18.6859,286600.0
2006-10-05 15:20:00,33.69,33.72,33.67,33.71,222600.0,18.6915,18.7081,18.6804,18.7026,222600.0
2006-10-05 15:30:00,33.71,33.72,33.69,33.69,114600.0,18.7026,18.7081,18.6915,18.6915,114600.0
2006-10-05 15:40:00,33.68,33.69,33.6,33.62,356900.0,18.6859,18.6915,18.6415,18.6526,356900.0
2006-10-05 15:50:00,33.62,33.68,33.59,33.68,403500.0,18.6526,18.6859,18.636,18.6859,403500.0
2006-10-06 09:30:00,33.69,33.69,33.53,33.54,129400.0,18.6915,18.6915,18.6027,18.6082,129400.0
2006-10-06 09:40:00,33.52,33.69,33.52,33.61,181100.0,18.5972,18.6915,18.5972,18.6471,181100.0
2006-10-06 09:50:00,33.62,33.62,33.54,33.57,199600.0,18.6526,18.6526,18.6082,18.6249,199600.0
2006-10-06 10:00:00,33.56,33.57,33.52,33.56,80700.0,18.6193,18.6249,18.5972,18.6193,80700.0
2006-10-06 10:10:00,33.57,33.62,33.56,33.6,77400.0,18.6249,18.6526,18.6193,18.6415,77400.0
2006-10-06 10:20:00,33.58,33.59,33.57,33.58,157400.0,18.6304,18.636,18.6249,18.6304,157400.0
2006-10-06 10:30:00,33.57,33.58,33.53,33.55,202300.0,18.6249,18.6304,18.6027,18.6138,202300.0
2006-10-06 10:40:00,33.55,33.65,33.54,33.64,124900.0,18.6138,18.6693,18.6082,18.6637,124900.0
2006-10-06 10:50:00,33.64,33.69,33.64,33.68,123400.0,18.6637,18.6915,18.6637,18.6859,123400.0
2006-10-06 11:00:00,33.68,33.72,33.68,33.7,119500.0,18.6859,18.7081,18.6859,18.697,119500.0
2006-10-06 11:10:00,33.7,33.71,33.69,33.7,63100.0,18.697,18.7026,18.6915,18.697,63100.0
2006-10-06 11:20:00,33.69,33.7,33.69,33.7,75900.0,18.6915,18.697,18.6915,18.697,75900.0
2006-10-06 11:30:00,33.7,33.7,33.66,33.68,109700.0,18.697,18.697,18.6748,18.6859,109700.0
2006-10-06 11:40:00,33.68,33.68,33.63,33.63,101300.0,18.6859,18.6859,18.6582,18.6582,101300.0
2006-10-06 11:50:00,33.63,33.63,33.6,33.6,73300.0,18.6582,18.6582,18.6415,18.6415,73300.0
2006-10-06 12:00:00,33.61,33.65,33.6,33.61,203800.0,18.6471,18.6693,18.6415,18.6471,203800.0
2006-10-06 12:10:00,33.61,33.63,33.6,33.62,53100.0,18.6471,18.6582,18.6415,18.6526,53100.0
2006-10-06 12:20:00,33.62,33.63,33.57,33.58,88300.0,18.6526,18.6582,18.6249,18.6304,88300.0
2006-10-06 12:30:00,33.57,33.58,33.56,33.57,69400.0,18.6249,18.6304,18.6193,18.6249,69400.0
2006-10-06 12:40:00,33.57,33.59,33.54,33.59,164500.0,18.6249,18.636,18.6082,18.636,164500.0
2006-10-06 12:50:00,33.59,33.61,33.58,33.61,87200.0,18.636,18.6471,18.6304,18.6471,87200.0
2006-10-06 13:00:00,33.62,33.62,33.59,33.6,66600.0,18.6526,18.6526,18.636,18.6415,66600.0
2006-10-06 13:10:00,33.6,33.6,33.57,33.58,56600.0,18.6415,18.6415,18.6249,18.6304,56600.0
2006-10-06 13:20:00,33.58,33.61,33.58,33.59,74100.0,18.6304,18.6471,18.6304,18.636,74100.0
2006-10-06 13:30:00,33.59,33.6,33.57,33.59,60300.0,18.636,18.6415,18.6249,18.636,60300.0
2006-10-06 13:40:00,33.6,33.6,33.59,33.6,27300.0,18.6415,18.6415,18.636,18.6415,27300.0
2006-10-06 13:50:00,33.6,33.61,33.59,33.6,76900.0,18.6415,18.6471,18.636,18.6415,76900.0
2006-10-06 14:00:00,33.6,33.64,33.6,33.6,133600.0,18.6415,18.6637,18.6415,18.6415,133600.0
2006-10-06 14:10:00,33.61,33.65,33.6,33.64,159700.0,18.6471,18.6693,18.6415,18.6637,159700.0
2006-10-06 14:20:00,33.64,33.65,33.64,33.64,53500.0,18.6637,18.6693,18.6637,18.6637,53500.0
2006-10-06 14:30:00,33.64,33.65,33.64,33.65,52700.0,18.6637,18.6693,18.6637,18.6693,52700.0
2006-10-06 14:40:00,33.65,33.68,33.64,33.65,70800.0,18.6693,18.6859,18.6637,18.6693,70800.0
2006-10-06 14:50:00,33.65,33.66,33.64,33.66,68100.0,18.6693,18.6748,18.6637,18.6748,68100.0
2006-10-06 15:00:00,33.65,33.67,33.62,33.63,73800.0,18.6693,18.6804,18.6526,18.6582,73800.0
2006-10-06 15:10:00,33.62,33.63,33.58,33.61,164000.0,18.6526,18.6582,18.6304,18.6471,164000.0
2006-10-06 15:20:00,33.61,33.63,33.58,33.62,286000.0,18.6471,18.6582,18.6304,18.6526,286000.0
2006-10-06 15:30:00,33.62,33.66,33.61,33.65,180600.0,18.6526,18.6748,18.6471,18.6693,180600.0
2006-10-06 15:40:00,33.65,33.65,33.62,33.64,226000.0,18.6693,18.6693,18.6526,18.6637,226000.0
2006-10-06 15:50:00,33.64,33.67,33.63,33.67,265000.0,18.6637,18.6804,18.6582,18.6804,265000.0
2006-10-09 09:30:00,33.65,33.7,33.55,33.66,127200.0,18.6693,18.697,18.6138,18.6748,127200.0
2006-10-09 09:40:00,33.66,33.67,33.63,33.65,46900.0,18.6748,18.6804,18.6582,18.6693,46900.0
2006-10-09 09:50:00,33.66,33.73,33.66,33.72,107500.0,18.6748,18.7137,18.6748,18.7081,107500.0
2006-10-09 10:00:00,33.72,33.72,33.68,33.69,75400.0,18.7081,18.7081,18.6859,18.6915,75400.0
2006-10-09 10:10:00,33.69,33.69,33.66,33.66,78400.0,18.6915,18.6915,18.6748,18.6748,78400.0
2006-10-09 10:20:00,33.67,33.67,33.64,33.64,92200.0,18.6804,18.6804,18.6637,18.6637,92200.0
2006-10-09 10:30:00,33.65,33.65,33.58,33.59,116200.0,18.6693,18.6693,18.6304,18.636,116200.0
2006-10-09 10:40:00,33.59,33.64,33.58,33.62,83900.0,18.636,18.6637,18.6304,18.6526,83900.0
2006-10-09 10:50:00,33.63,33.65,33.62,33.64,73900.0,18.6582,18.6693,18.6526,18.6637,73900.0
2006-10-09 11:00:00,33.64,33.65,33.63,33.64,33500.0,18.6637,18.6693,18.6582,18.6637,33500.0
2006-10-09 11:10:00,33.64,33.64,33.6,33.63,65400.0,18.6637,18.6637,18.6415,18.6582,65400.0
2006-10-09 11:20:00,33.64,33.67,33.63,33.67,47700.0,18.6637,18.6804,18.6582,18.6804,47700.0
2006-10-09 11:30:00,33.66,33.66,33.63,33.64,392700.0,18.6748,18.6748,18.6582,18.6637,392700.0
2006-10-09 11:40:00,33.64,33.65,33.63,33.64,23200.0,18.6637,18.6693,18.6582,18.6637,23200.0
2006-10-09 11:50:00,33.64,33.65,33.63,33.64,312300.0,18.6637,18.6693,18.6582,18.6637,312300.0
2006-10-09 12:00:00,33.64,33.65,33.63,33.64,28500.0,18.6637,18.6693,18.6582,18.6637,28500.0
2006-10-09 12:10:00,33.64,33.66,33.63,33.64,43900.0,18.6637,18.6748,18.6582,18.6637,43900.0
2006-10-09 12:20:00,33.65,33.66,33.64,33.64,34600.0,18.6693,18.6748,18.6637,18.6637,34600.0
2006-10-09 12:30:00,33.65,33.66,33.64,33.66,29200.0,18.6693,18.6748,18.6637,18.6748,29200.0
2006-10-09 12:40:00,33.65,33.67,33.64,33.66,67200.0,18.6693,18.6804,18.6637,18.6748,67200.0
2006-10-09 12:50:00,33.65,33.66,33.63,33.64,72000.0,18.6693,18.6748,18.6582,18.6637,72000.0
2006-10-09 13:00:00,33.65,33.66,33.64,33.64,38900.0,18.6693,18.6748,18.6637,18.6637,38900.0
2006-10-09 13:10:00,33.64,33.67,33.63,33.66,50000.0,18.6637,18.6804,18.6582,18.6748,50000.0
2006-10-09 13:20:00,33.65,33.66,33.61,33.66,99500.0,18.6693,18.6748,18.6471,18.6748,99500.0
2006-10-09 13:30:00,33.66,33.67,33.65,33.66,60500.0,18.6748,18.6804,18.6693,18.6748,60500.0
2006-10-09 13:40:00,33.65,33.66,33.64,33.66,28900.0,18.6693,18.6748,18.6637,18.6748,28900.0
2006-10-09 13:50:00,33.65,33.66,33.64,33.64,24400.0,18.6693,18.6748,18.6637,18.6637,24400.0
2006-10-09 14:00:00,33.65,33.65,33.63,33.64,40700.0,18.6693,18.6693,18.6582,18.6637,40700.0
2006-10-09 14:10:00,33.64,33.67,33.64,33.66,47500.0,18.6637,18.6804,18.6637,18.6748,47500.0
2006-10-09 14:20:00,33.66,33.69,33.65,33.68,85100.0,18.6748,18.6915,18.6693,18.6859,85100.0
2006-10-09 14:30:00,33.68,33.68,33.64,33.64,66400.0,18.6859,18.6859,18.6637,18.6637,66400.0
2006-10-09 14:40:00,33.64,33.67,33.64,33.67,33300.0,18.6637,18.6804,18.6637,18.6804,33300.0
2006-10-09 14:50:00,33.66,33.67,33.65,33.66,68000.0,18.6748,18.6804,18.6693,18.6748,68000.0
2006-10-09 15:00:00,33.66,33.68,33.65,33.68,65200.0,18.6748,18.6859,18.6693,18.6859,65200.0
2006-10-09 15:10:00,33.68,33.71,33.67,33.68,70200.0,18.6859,18.7026,18.6804,18.6859,70200.0
2006-10-09 15:20:00,33.68,33.7,33.67,33.69,94900.0,18.6859,18.697,18.6804,18.6915,94900.0
2006-10-09 15:30:00,33.68,33.72,33.67,33.72,101500.0,18.6859,18.7081,18.6804,18.7081,101500.0
2006-10-09 15:40:00,33.72,33.73,33.7,33.7,225300.0,18.7081,18.7137,18.697,18.697,225300.0
2006-10-09 15:50:00,33.71,33.74,33.71,33.72,138100.0,18.7026,18.7192,18.7026,18.7081,138100.0
2006-10-10 09:30:00,33.71,33.73,33.67,33.72,144600.0,18.7026,18.7137,18.6804,18.7081,144600.0
2006-10-10 09:40:00,33.71,33.73,33.62,33.63,51500.0,18.7026,18.7137,18.6526,18.6582,51500.0
2006-10-10 09:50:00,33.65,33.68,33.6,33.67,88300.0,18.6693,18.6859,18.6415,18.6804,88300.0
2006-10-10 10:00:00,33.67,33.74,33.66,33.72,123300.0,18.6804,18.7192,18.6748,18.7081,123300.0
2006-10-10 10:10:00,33.73,33.74,33.68,33.7,72700.0,18.7137,18.7192,18.6859,18.697,72700.0
2006-10-10 10:20:00,33.7,33.7,33.63,33.68,74700.0,18.697,18.697,18.6582,18.6859,74700.0
2006-10-10 10:30:00,33.68,33.69,33.67,33.68,38200.0,18.6859,18.6915,18.6804,18.6859,38200.0
2006-10-10 10:40:00,33.67,33.68,33.62,33.66,85000.0,18.6804,18.6859,18.6526,18.6748,85000.0
2006-10-10 10:50:00,33.66,33.71,33.66,33.7,70100.0,18.6748,18.7026,18.6748,18.697,70100.0
2006-10-10 11:00:00,33.69,33.7,33.66,33.68,37600.0,18.6915,18.697,18.6748,18.6859,37600.0
2006-10-10 11:10:00,33.69,33.71,33.67,33.69,45200.0,18.6915,18.7026,18.6804,18.6915,45200.0
2006-10-10 11:20:00,33.7,33.75,33.69,33.74,114400.0,18.697,18.7248,18.6915,18.7192,114400.0
2006-10-10 11:30:00,33.74,33.75,33.72,33.73,55700.0,18.7192,18.7248,18.7081,18.7137,55700.0
2006-10-10 11:40:00,33.72,33.74,33.72,33.73,38300.0,18.7081,18.7192,18.7081,18.7137,38300.0
2006-10-10 11:50:00,33.74,33.75,33.73,33.75,148600.0,18.7192,18.7248,18.7137,18.7248,148600.0
2006-10-10 12:00:00,33.74,33.75,33.7,33.71,116500.0,18.7192,18.7248,18.697,18.7026,116500.0
2006-10-10 12:10:00,33.71,33.71,33.65,33.65,70900.0,18.7026,18.7026,18.6693,18.6693,70900.0
2006-10-10 12:20:00,33.64,33.65,33.62,33.62,63000.0,18.6637,18.6693,18.6526,18.6526,63000.0
2006-10-10 12:30:00,33.62,33.63,33.56,33.57,121800.0,18.6526,18.6582,18.6193,18.6249,121800.0
2006-10-10 12:40:00,33.56,33.61,33.56,33.61,98800.0,18.6193,18.6471,18.6193,18.6471,98800.0
2006-10-10 12:50:00,33.61,33.61,33.56,33.56,333200.0,18.6471,18.6471,18.6193,18.6193,333200.0
2006-10-10 13:00:00,33.57,33.57,33.53,33.55,115100.0,18.6249,18.6249,18.6027,18.6138,115100.0
2006-10-10 13:10:00,33.55,33.55,33.47,33.47,132500.0,18.6138,18.6138,18.5694,18.5694,132500.0
2006-10-10 13:20:00,33.48,33.53,33.47,33.51,137400.0,18.575,18.6027,18.5694,18.5916,137400.0
2006-10-10 13:30:00,33.5,33.51,33.46,33.48,116400.0,18.5861,18.5916,18.5639,18.575,116400.0
2006-10-10 13:40:00,33.48,33.52,33.47,33.51,154600.0,18.575,18.5972,18.5694,18.5916,154600.0
2006-10-10 13:50:00,33.5,33.56,33.5,33.51,113300.0,18.5861,18.6193,18.5861,18.5916,113300.0
2006-10-10 14:00:00,33.5,33.51,33.49,33.5,117600.0,18.5861,18.5916,18.5805,18.5861,117600.0
2006-10-10 14:10:00,33.5,33.51,33.47,33.48,98100.0,18.5861,18.5916,18.5694,18.575,98100.0
2006-10-10 14:20:00,33.48,33.49,33.46,33.47,93000.0,18.575,18.5805,18.5639,18.5694,93000.0
2006-10-10 14:30:00,33.47,33.5,33.46,33.48,116500.0,18.5694,18.5861,18.5639,18.575,116500.0
2006-10-10 14:40:00,33.48,33.52,33.47,33.51,88000.0,18.575,18.5972,18.5694,18.5916,88000.0
2006-10-10 14:50:00,33.51,33.52,33.49,33.5,126500.0,18.5916,18.5972,18.5805,18.5861,126500.0
2006-10-10 15:00:00,33.49,33.54,33.48,33.53,96100.0,18.5805,18.6082,18.575,18.6027,96100.0
2006-10-10 15:10:00,33.52,33.53,33.5,33.5,77600.0,18.5972,18.6027,18.5861,18.5861,77600.0
2006-10-10 15:20:00,33.51,33.54,33.49,33.49,147100.0,18.5916,18.6082,18.5805,18.5805,147100.0
2006-10-10 15:30:00,33.5,33.54,33.48,33.54,124000.0,18.5861,18.6082,18.575,18.6082,124000.0
2006-10-10 15:40:00,33.54,33.58,33.53,33.57,132000.0,18.6082,18.6304,18.6027,18.6249,132000.0
2006-10-10 15:50:00,33.57,33.58,33.53,33.54,151700.0,18.6249,18.6304,18.6027,18.6082,151700.0
2006-10-11 09:30:00,33.54,33.54,33.45,33.47,163900.0,18.6082,18.6082,18.5583,18.5694,163900.0
2006-10-11 09:40:00,33.46,33.51,33.46,33.47,118100.0,18.5639,18.5916,18.5639,18.5694,118100.0
2006-10-11 09:50:00,33.47,33.56,33.47,33.54,99300.0,18.5694,18.6193,18.5694,18.6082,99300.0
2006-10-11 10:00:00,33.53,33.62,33.51,33.62,134500.0,18.6027,18.6526,18.5916,18.6526,134500.0
2006-10-11 10:10:00,33.62,33.68,33.62,33.68,42500.0,18.6526,18.6859,18.6526,18.6859,42500.0
2006-10-11 10:20:00,33.67,33.7,33.67,33.7,187100.0,18.6804,18.697,18.6804,18.697,187100.0
2006-10-11 10:30:00,33.7,33.75,33.69,33.75,134000.0,18.697,18.7248,18.6915,18.7248,134000.0
2006-10-11 10:40:00,33.75,33.75,33.72,33.73,121000.0,18.7248,18.7248,18.7081,18.7137,121000.0
2006-10-11 10:50:00,33.72,33.73,33.69,33.69,111100.0,18.7081,18.7137,18.6915,18.6915,111100.0
2006-10-11 11:00:00,33.7,33.7,33.65,33.7,111200.0,18.697,18.697,18.6693,18.697,111200.0
2006-10-11 11:10:00,33.7,33.72,33.68,33.72,186300.0,18.697,18.7081,18.6859,18.7081,186300.0
2006-10-11 11:20:00,33.72,33.72,33.71,33.72,90300.0,18.7081,18.7081,18.7026,18.7081,90300.0
2006-10-11 11:30:00,33.72,33.74,33.7,33.74,181900.0,18.7081,18.7192,18.697,18.7192,181900.0
2006-10-11 11:40:00,33.74,33.77,33.73,33.77,91600.0,18.7192,18.7359,18.7137,18.7359,91600.0
2006-10-11 11:50:00,33.76,33.77,33.75,33.75,95700.0,18.7303,18.7359,18.7248,18.7248,95700.0
2006-10-11 12:00:00,33.76,33.77,33.76,33.77,223100.0,18.7303,18.7359,18.7303,18.7359,223100.0
2006-10-11 12:10:00,33.77,33.79,33.76,33.79,136000.0,18.7359,18.747,18.7303,18.747,136000.0
2006-10-11 12:20:00,33.79,33.81,33.78,33.79,142700.0,18.747,18.758,18.7414,18.747,142700.0
2006-10-11 12:30:00,33.79,33.8,33.78,33.8,72300.0,18.747,18.7525,18.7414,18.7525,72300.0
2006-10-11 12:40:00,33.79,33.83,33.79,33.81,175000.0,18.747,18.7691,18.747,18.758,175000.0
2006-10-11 12:50:00,33.8,33.85,33.8,33.84,101300.0,18.7525,18.7802,18.7525,18.7747,101300.0
2006-10-11 13:00:00,33.84,33.85,33.81,33.84,55600.0,18.7747,18.7802,18.758,18.7747,55600.0
2006-10-11 13:10:00,33.85,33.85,33.82,33.82,63800.0,18.7802,18.7802,18.7636,18.7636,63800.0
2006-10-11 13:20:00,33.82,33.83,33.79,33.79,32700.0,18.7636,18.7691,18.747,18.747,32700.0
2006-10-11 13:30:00,33.8,33.8,33.74,33.76,137500.0,18.7525,18.7525,18.7192,18.7303,137500.0
2006-10-11 13:40:00,33.76,33.79,33.76,33.78,81100.0,18.7303,18.747,18.7303,18.7414,81100.0
2006-10-11 13:50:00,33.77,33.82,33.77,33.81,79900.0,18.7359,18.7636,18.7359,18.758,79900.0
2006-10-11 14:00:00,33.81,33.81,33.75,33.76,152200.0,18.758,18.758,18.7248,18.7303,152200.0
2006-10-11 14:10:00,33.76,33.8,33.74,33.77,101800.0,18.7303,18.7525,18.7192,18.7359,101800.0
2006-10-11 14:20:00,33.76,33.8,33.76,33.8,115500.0,18.7303,18.7525,18.7303,18.7525,115500.0
2006-10-11 14:30:00,33.79,33.8,33.74,33.76,108600.0,18.747,18.7525,18.7192,18.7303,108600.0
2006-10-11 14:40:00,33.76,33.82,33.76,33.81,557500.0,18.7303,18.7636,18.7303,18.758,557500.0
2006-10-11 14:50:00,33.8,33.84,33.78,33.82,285100.0,18.7525,18.7747,18.7414,18.7636,285100.0
2006-10-11 15:00:00,33.83,33.83,33.8,33.82,107900.0,18.7691,18.7691,18.7525,18.7636,107900.0
2006-10-11 15:10:00,33.81,33.88,33.8,33.85,147600.0,18.758,18.7969,18.7525,18.7802,147600.0
2006-10-11 15:20:00,33.86,33.86,33.83,33.83,129200.0,18.7858,18.7858,18.7691,18.7691,129200.0
2006-10-11 15:30:00,33.84,33.85,33.83,33.84,277700.0,18.7747,18.7802,18.7691,18.7747,277700.0
2006-10-11 15:40:00,33.85,33.87,33.84,33.87,181200.0,18.7802,18.7913,18.7747,18.7913,181200.0
2006-10-11 15:50:00,33.86,33.87,33.85,33.85,194800.0,18.7858,18.7913,18.7802,18.7802,194800.0
2006-10-12 09:30:00,33.92,33.93,33.89,33.9,114700.0,18.8191,18.8246,18.8024,18.808,114700.0
2006-10-12 09:40:00,33.9,33.9,33.82,33.86,62500.0,18.808,18.808,18.7636,18.7858,62500.0
2006-10-12 09:50:00,33.87,33.87,33.83,33.84,116800.0,18.7913,18.7913,18.7691,18.7747,116800.0
2006-10-12 10:00:00,33.83,33.86,33.82,33.83,45300.0,18.7691,18.7858,18.7636,18.7691,45300.0
2006-10-12 10:10:00,33.83,33.87,33.82,33.84,154100.0,18.7691,18.7913,18.7636,18.7747,154100.0
2006-10-12 10:20:00,33.85,33.86,33.83,33.83,116600.0,18.7802,18.7858,18.7691,18.7691,116600.0
2006-10-12 10:30:00,33.84,33.84,33.78,33.82,47200.0,18.7747,18.7747,18.7414,18.7636,47200.0
2006-10-12 10:40:00,33.82,33.82,33.79,33.79,29700.0,18.7636,18.7636,18.747,18.747,29700.0
2006-10-12 10:50:00,33.79,33.81,33.78,33.8,37100.0,18.747,18.758,18.7414,18.7525,37100.0
2006-10-12 11:00:00,33.8,33.83,33.79,33.82,42100.0,18.7525,18.7691,18.747,18.7636,42100.0
2006-10-12 11:10:00,33.82,33.86,33.82,33.85,104500.0,18.7636,18.7858,18.7636,18.7802,104500.0
2006-10-12 11:20:00,33.85,33.88,33.8,33.82,96600.0,18.7802,18.7969,18.7525,18.7636,96600.0
2006-10-12 11:30:00,33.81,33.82,33.78,33.79,93600.0,18.758,18.7636,18.7414,18.747,93600.0
2006-10-12 11:40:00,33.79,33.8,33.77,33.78,85300.0,18.747,18.7525,18.7359,18.7414,85300.0
2006-10-12 11:50:00,33.77,33.88,33.77,33.84,142500.0,18.7359,18.7969,18.7359,18.7747,142500.0
2006-10-12 12:00:00,33.84,33.87,33.81,33.83,62900.0,18.7747,18.7913,18.758,18.7691,62900.0
2006-10-12 12:10:00,33.83,33.84,33.8,33.82,29900.0,18.7691,18.7747,18.7525,18.7636,29900.0
2006-10-12 12:20:00,33.82,33.89,33.82,33.85,75000.0,18.7636,18.8024,18.7636,18.7802,75000.0
2006-10-12 12:30:00,33.85,33.85,33.81,33.83,129200.0,18.7802,18.7802,18.758,18.7691,129200.0
2006-10-12 12:40:00,33.82,33.85,33.76,33.76,88600.0,18.7636,18.7802,18.7303,18.7303,88600.0
2006-10-12 12:50:00,33.77,33.79,33.76,33.79,59300.0,18.7359,18.747,18.7303,18.747,59300.0
2006-10-12 13:00:00,33.8,33.82,33.8,33.81,48400.0,18.7525,18.7636,18.7525,18.758,48400.0
2006-10-12 13:10:00,33.81,33.83,33.8,33.83,28600.0,18.758,18.7691,18.7525,18.7691,28600.0
2006-10-12 13:20:00,33.83,33.85,33.82,33.83,269600.0,18.7691,18.7802,18.7636,18.7691,269600.0
2006-10-12 13:30:00,33.83,33.83,33.76,33.77,70100.0,18.7691,18.7691,18.7303,18.7359,70100.0
2006-10-12 13:40:00,33.77,33.78,33.75,33.77,81900.0,18.7359,18.7414,18.7248,18.7359,81900.0
2006-10-12 13:50:00,33.77,33.8,33.77,33.8,36900.0,18.7359,18.7525,18.7359,18.7525,36900.0
2006-10-12 14:00:00,33.8,33.82,33.79,33.81,116700.0,18.7525,18.7636,18.747,18.758,116700.0
2006-10-12 14:10:00,33.81,33.84,33.8,33.8,46700.0,18.758,18.7747,18.7525,18.7525,46700.0
2006-10-12 14:20:00,33.8,33.81,33.8,33.81,30400.0,18.7525,18.758,18.7525,18.758,30400.0
2006-10-12 14:30:00,33.8,33.81,33.78,33.81,51300.0,18.7525,18.758,18.7414,18.758,51300.0
2006-10-12 14:40:00,33.8,33.82,33.8,33.81,50000.0,18.7525,18.7636,18.7525,18.758,50000.0
2006-10-12 14:50:00,33.81,33.81,33.79,33.8,37600.0,18.758,18.758,18.747,18.7525,37600.0
2006-10-12 15:00:00,33.8,33.81,33.78,33.81,55900.0,18.7525,18.758,18.7414,18.758,55900.0
2006-10-12 15:10:00,33.81,33.86,33.8,33.84,228000.0,18.758,18.7858,18.7525,18.7747,228000.0
2006-10-12 15:20:00,33.84,33.87,33.82,33.85,98700.0,18.7747,18.7913,18.7636,18.7802,98700.0
2006-10-12 15:30:00,33.85,33.86,33.84,33.86,98700.0,18.7802,18.7858,18.7747,18.7858,98700.0
2006-10-12 15:40:00,33.85,33.87,33.85,33.86,120600.0,18.7802,18.7913,18.7802,18.7858,120600.0
2006-10-12 15:50:00,33.87,33.87,33.84,33.85,171500.0,18.7913,18.7913,18.7747,18.7802,171500.0
2006-10-13 09:30:00,33.87,33.9,33.8,33.86,167400.0,18.7913,18.808,18.7525,18.7858,167400.0
2006-10-13 09:40:00,33.86,33.92,33.84,33.91,155200.0,18.7858,18.8191,18.7747,18.8135,155200.0
2006-10-13 09:50:00,33.88,33.89,33.81,33.83,117500.0,18.7969,18.8024,18.758,18.7691,117500.0
2006-10-13 10:00:00,33.83,33.84,33.8,33.83,87100.0,18.7691,18.7747,18.7525,18.7691,87100.0
2006-10-13 10:10:00,33.83,33.86,33.8,33.85,112700.0,18.7691,18.7858,18.7525,18.7802,112700.0
2006-10-13 10:20:00,33.85,33.89,33.8,33.84,81500.0,18.7802,18.8024,18.7525,18.7747,81500.0
2006-10-13 10:30:00,33.84,33.84,33.81,33.82,105900.0,18.7747,18.7747,18.758,18.7636,105900.0
2006-10-13 10:40:00,33.81,33.85,33.8,33.81,82900.0,18.758,18.7802,18.7525,18.758,82900.0
2006-10-13 10:50:00,33.8,33.81,33.79,33.81,71200.0,18.7525,18.758,18.747,18.758,71200.0
2006-10-13 11:00:00,33.81,33.83,33.76,33.79,77900.0,18.758,18.7691,18.7303,18.747,77900.0
2006-10-13 11:10:00,33.78,33.81,33.78,33.79,50100.0,18.7414,18.758,18.7414,18.747,50100.0
2006-10-13 11:20:00,33.79,33.79,33.75,33.77,131900.0,18.747,18.747,18.7248,18.7359,131900.0
2006-10-13 11:30:00,33.76,33.81,33.76,33.8,98700.0,18.7303,18.758,18.7303,18.7525,98700.0
2006-10-13 11:40:00,33.8,33.82,33.79,33.82,137400.0,18.7525,18.7636,18.747,18.7636,137400.0
2006-10-13 11:50:00,33.82,33.83,33.79,33.79,64600.0,18.7636,18.7691,18.747,18.747,64600.0
2006-10-13 12:00:00,33.79,33.8,33.79,33.79,73300.0,18.747,18.7525,18.747,18.747,73300.0
2006-10-13 12:10:00,33.79,33.85,33.79,33.85,76500.0,18.747,18.7802,18.747,18.7802,76500.0
2006-10-13 12:20:00,33.84,33.85,33.83,33.84,25200.0,18.7747,18.7802,18.7691,18.7747,25200.0
2006-10-13 12:30:00,33.84,33.86,33.84,33.85,38800.0,18.7747,18.7858,18.7747,18.7802,38800.0
2006-10-13 12:40:00,33.86,33.86,33.84,33.85,37800.0,18.7858,18.7858,18.7747,18.7802,37800.0
2006-10-13 12:50:00,33.85,33.85,33.83,33.84,33300.0,18.7802,18.7802,18.7691,18.7747,33300.0
2006-10-13 13:00:00,33.84,33.84,33.8,33.81,78400.0,18.7747,18.7747,18.7525,18.758,78400.0
2006-10-13 13:10:00,33.8,33.81,33.8,33.81,35600.0,18.7525,18.758,18.7525,18.758,35600.0
2006-10-13 13:20:00,33.8,33.82,33.8,33.82,47800.0,18.7525,18.7636,18.7525,18.7636,47800.0
2006-10-13 13:30:00,33.81,33.84,33.81,33.83,42700.0,18.758,18.7747,18.758,18.7691,42700.0
2006-10-13 13:40:00,33.84,33.84,33.81,33.82,161700.0,18.7747,18.7747,18.758,18.7636,161700.0
2006-10-13 13:50:00,33.82,33.84,33.79,33.82,109300.0,18.7636,18.7747,18.747,18.7636,109300.0
2006-10-13 14:00:00,33.82,33.84,33.78,33.78,130900.0,18.7636,18.7747,18.7414,18.7414,130900.0
2006-10-13 14:10:00,33.79,33.8,33.77,33.78,111000.0,18.747,18.7525,18.7359,18.7414,111000.0
2006-10-13 14:20:00,33.78,33.78,33.76,33.77,103000.0,18.7414,18.7414,18.7303,18.7359,103000.0
2006-10-13 14:30:00,33.77,33.77,33.74,33.74,78700.0,18.7359,18.7359,18.7192,18.7192,78700.0
2006-10-13 14:40:00,33.75,33.78,33.74,33.77,126300.0,18.7248,18.7414,18.7192,18.7359,126300.0
2006-10-13 14:50:00,33.77,33.78,33.71,33.72,106100.0,18.7359,18.7414,18.7026,18.7081,106100.0
2006-10-13 15:00:00,33.71,33.73,33.68,33.7,103600.0,18.7026,18.7137,18.6859,18.697,103600.0
2006-10-13 15:10:00,33.7,33.73,33.7,33.71,102300.0,18.697,18.7137,18.697,18.7026,102300.0
2006-10-13 15:20:00,33.71,33.76,33.71,33.76,50100.0,18.7026,18.7303,18.7026,18.7303,50100.0
2006-10-13 15:30:00,33.75,33.76,33.74,33.75,64900.0,18.7248,18.7303,18.7192,18.7248,64900.0
2006-10-13 15:40:00,33.75,33.78,33.74,33.77,96800.0,18.7248,18.7414,18.7192,18.7359,96800.0
2006-10-13 15:50:00,33.78,33.78,33.74,33.74,131200.0,18.7414,18.7414,18.7192,18.7192,131200.0
2006-10-16 09:30:00,33.8,33.82,33.65,33.69,174300.0,18.7525,18.7636,18.6693,18.6915,174300.0
2006-10-16 09:40:00,33.68,33.71,33.68,33.7,64000.0,18.6859,18.7026,18.6859,18.697,64000.0
2006-10-16 09:50:00,33.71,33.77,33.7,33.72,112000.0,18.7026,18.7359,18.697,18.7081,112000.0
2006-10-16 10:00:00,33.71,33.75,33.66,33.75,168400.0,18.7026,18.7248,18.6748,18.7248,168400.0
2006-10-16 10:10:00,33.76,33.77,33.7,33.71,63000.0,18.7303,18.7359,18.697,18.7026,63000.0
2006-10-16 10:20:00,33.7,33.74,33.7,33.73,55000.0,18.697,18.7192,18.697,18.7137,55000.0
2006-10-16 10:30:00,33.73,33.74,33.72,33.72,73400.0,18.7137,18.7192,18.7081,18.7081,73400.0
2006-10-16 10:40:00,33.72,33.73,33.67,33.67,62400.0,18.7081,18.7137,18.6804,18.6804,62400.0
2006-10-16 10:50:00,33.67,33.69,33.65,33.65,86700.0,18.6804,18.6915,18.6693,18.6693,86700.0
2006-10-16 11:00:00,33.66,33.69,33.65,33.68,95900.0,18.6748,18.6915,18.6693,18.6859,95900.0
2006-10-16 11:10:00,33.68,33.7,33.68,33.69,41100.0,18.6859,18.697,18.6859,18.6915,41100.0
2006-10-16 11:20:00,33.69,33.69,33.67,33.68,35000.0,18.6915,18.6915,18.6804,18.6859,35000.0
2006-10-16 11:30:00,33.67,33.68,33.65,33.65,135600.0,18.6804,18.6859,18.6693,18.6693,135600.0
2006-10-16 11:40:00,33.65,33.67,33.64,33.66,46500.0,18.6693,18.6804,18.6637,18.6748,46500.0
2006-10-16 11:50:00,33.66,33.68,33.61,33.67,116900.0,18.6748,18.6859,18.6471,18.6804,116900.0
2006-10-16 12:00:00,33.67,33.7,33.64,33.67,88300.0,18.6804,18.697,18.6637,18.6804,88300.0
2006-10-16 12:10:00,33.67,33.72,33.66,33.7,116000.0,18.6804,18.7081,18.6748,18.697,116000.0
2006-10-16 12:20:00,33.69,33.72,33.68,33.71,83200.0,18.6915,18.7081,18.6859,18.7026,83200.0
2006-10-16 12:30:00,33.71,33.78,33.71,33.78,269900.0,18.7026,18.7414,18.7026,18.7414,269900.0
2006-10-16 12:40:00,33.78,33.8,33.77,33.78,173800.0,18.7414,18.7525,18.7359,18.7414,173800.0
2006-10-16 12:50:00,33.78,33.78,33.68,33.69,77400.0,18.7414,18.7414,18.6859,18.6915,77400.0
2006-10-16 13:00:00,33.7,33.72,33.67,33.68,66100.0,18.697,18.7081,18.6804,18.6859,66100.0
2006-10-16 13:10:00,33.68,33.69,33.65,33.68,108300.0,18.6859,18.6915,18.6693,18.6859,108300.0
2006-10-16 13:20:00,33.68,33.69,33.64,33.64,76200.0,18.6859,18.6915,18.6637,18.6637,76200.0
2006-10-16 13:30:00,33.64,33.66,33.62,33.66,84000.0,18.6637,18.6748,18.6526,18.6748,84000.0
2006-10-16 13:40:00,33.66,33.66,33.62,33.64,96900.0,18.6748,18.6748,18.6526,18.6637,96900.0
2006-10-16 13:50:00,33.65,33.65,33.6,33.61,124600.0,18.6693,18.6693,18.6415,18.6471,124600.0
2006-10-16 14:00:00,33.6,33.63,33.58,33.59,71200.0,18.6415,18.6582,18.6304,18.636,71200.0
2006-10-16 14:10:00,33.59,33.59,33.56,33.58,96700.0,18.636,18.636,18.6193,18.6304,96700.0
2006-10-16 14:20:00,33.58,33.6,33.57,33.57,149400.0,18.6304,18.6415,18.6249,18.6249,149400.0
2006-10-16 14:30:00,33.57,33.58,33.56,33.58,68300.0,18.6249,18.6304,18.6193,18.6304,68300.0
2006-10-16 14:40:00,33.57,33.59,33.55,33.58,61600.0,18.6249,18.636,18.6138,18.6304,61600.0
2006-10-16 14:50:00,33.58,33.6,33.56,33.57,153100.0,18.6304,18.6415,18.6193,18.6249,153100.0
2006-10-16 15:00:00,33.56,33.59,33.56,33.57,143000.0,18.6193,18.636,18.6193,18.6249,143000.0
2006-10-16 15:10:00,33.57,33.58,33.52,33.54,237000.0,18.6249,18.6304,18.5972,18.6082,237000.0
2006-10-16 15:20:00,33.54,33.56,33.51,33.53,225000.0,18.6082,18.6193,18.5916,18.6027,225000.0
2006-10-16 15:30:00,33.53,33.55,33.51,33.55,159300.0,18.6027,18.6138,18.5916,18.6138,159300.0
2006-10-16 15:40:00,33.55,33.59,33.54,33.59,287100.0,18.6138,18.636,18.6082,18.636,287100.0
2006-10-16 15:50:00,33.59,33.59,33.58,33.58,261600.0,18.636,18.636,18.6304,18.6304,261600.0
2006-10-17 09:30:00,33.5,33.51,33.13,33.25,503700.0,18.5861,18.5916,18.3808,18.4474,503700.0
2006-10-17 09:40:00,33.26,33.27,33.14,33.18,452200.0,18.4529,18.4585,18.3863,18.4085,452200.0
2006-10-17 09:50:00,33.16,33.2,33.0,33.07,700700.0,18.3974,18.4196,18.3087,18.3475,700700.0
2006-10-17 10:00:00,33.09,33.25,33.07,33.2,227900.0,18.3586,18.4474,18.3475,18.4196,227900.0
2006-10-17 10:10:00,33.2,33.24,33.18,33.21,209600.0,18.4196,18.4418,18.4085,18.4252,209600.0
2006-10-17 10:20:00,33.21,33.23,33.19,33.21,234700.0,18.4252,18.4363,18.4141,18.4252,234700.0
2006-10-17 10:30:00,33.21,33.22,33.19,33.2,167800.0,18.4252,18.4307,18.4141,18.4196,167800.0
2006-10-17 10:40:00,33.2,33.25,33.19,33.23,210000.0,18.4196,18.4474,18.4141,18.4363,210000.0
2006-10-17 10:50:00,33.23,33.24,33.21,33.23,120800.0,18.4363,18.4418,18.4252,18.4363,120800.0
2006-10-17 11:00:00,33.22,33.28,33.22,33.28,162200.0,18.4307,18.464,18.4307,18.464,162200.0
2006-10-17 11:10:00,33.28,33.29,33.25,33.29,122700.0,18.464,18.4695,18.4474,18.4695,122700.0
2006-10-17 11:20:00,33.29,33.29,33.28,33.28,103800.0,18.4695,18.4695,18.464,18.464,103800.0
2006-10-17 11:30:00,33.28,33.28,33.22,33.24,142100.0,18.464,18.464,18.4307,18.4418,142100.0
2006-10-17 11:40:00,33.23,33.24,33.19,33.2,74700.0,18.4363,18.4418,18.4141,18.4196,74700.0
2006-10-17 11:50:00,33.2,33.2,33.19,33.19,191600.0,18.4196,18.4196,18.4141,18.4141,191600.0
2006-10-17 12:00:00,33.2,33.2,33.18,33.19,171100.0,18.4196,18.4196,18.4085,18.4141,171100.0
2006-10-17 12:10:00,33.19,33.21,33.18,33.19,192700.0,18.4141,18.4252,18.4085,18.4141,192700.0
2006-10-17 12:20:00,33.2,33.22,33.19,33.2,139700.0,18.4196,18.4307,18.4141,18.4196,139700.0
2006-10-17 12:30:00,33.2,33.22,33.2,33.21,125600.0,18.4196,18.4307,18.4196,18.4252,125600.0
2006-10-17 12:40:00,33.21,33.21,33.19,33.2,51500.0,18.4252,18.4252,18.4141,18.4196,51500.0
2006-10-17 12:50:00,33.19,33.2,33.18,33.18,112500.0,18.4141,18.4196,18.4085,18.4085,112500.0
2006-10-17 13:00:00,33.19,33.2,33.18,33.2,139900.0,18.4141,18.4196,18.4085,18.4196,139900.0
2006-10-17 13:10:00,33.2,33.25,33.2,33.25,156500.0,18.4196,18.4474,18.4196,18.4474,156500.0
2006-10-17 13:20:00,33.24,33.25,33.2,33.24,520300.0,18.4418,18.4474,18.4196,18.4418,520300.0
2006-10-17 13:30:00,33.24,33.24,33.21,33.22,131400.0,18.4418,18.4418,18.4252,18.4307,131400.0
2006-10-17 13:40:00,33.21,33.23,33.2,33.23,129700.0,18.4252,18.4363,18.4196,18.4363,129700.0
2006-10-17 13:50:00,33.23,33.24,33.21,33.23,190600.0,18.4363,18.4418,18.4252,18.4363,190600.0
2006-10-17 14:00:00,33.24,33.24,33.22,33.23,196400.0,18.4418,18.4418,18.4307,18.4363,196400.0
2006-10-17 14:10:00,33.23,33.25,33.23,33.23,208100.0,18.4363,18.4474,18.4363,18.4363,208100.0
2006-10-17 14:20:00,33.23,33.26,33.23,33.25,193600.0,18.4363,18.4529,18.4363,18.4474,193600.0
2006-10-17 14:30:00,33.25,33.25,33.22,33.23,137600.0,18.4474,18.4474,18.4307,18.4363,137600.0
2006-10-17 14:40:00,33.23,33.28,33.22,33.27,169600.0,18.4363,18.464,18.4307,18.4585,169600.0
2006-10-17 14:50:00,33.27,33.29,33.26,33.26,118800.0,18.4585,18.4695,18.4529,18.4529,118800.0
2006-10-17 15:00:00,33.25,33.27,33.24,33.26,260900.0,18.4474,18.4585,18.4418,18.4529,260900.0
2006-10-17 15:10:00,33.27,33.27,33.26,33.27,86300.0,18.4585,18.4585,18.4529,18.4585,86300.0
2006-10-17 15:20:00,33.26,33.29,33.24,33.25,501100.0,18.4529,18.4695,18.4418,18.4474,501100.0
2006-10-17 15:30:00,33.25,33.26,33.23,33.26,294400.0,18.4474,18.4529,18.4363,18.4529,294400.0
2006-10-17 15:40:00,33.25,33.26,33.23,33.25,384200.0,18.4474,18.4529,18.4363,18.4474,384200.0
2006-10-17 15:50:00,33.25,33.27,33.23,33.24,1448900.0,18.4474,18.4585,18.4363,18.4418,1448900.0
2006-10-18 09:30:00,33.34,33.54,33.32,33.46,228300.0,18.4973,18.6082,18.4862,18.5639,228300.0
2006-10-18 09:40:00,33.48,33.48,33.38,33.38,157400.0,18.575,18.575,18.5195,18.5195,157400.0
2006-10-18 09:50:00,33.38,33.4,33.38,33.39,94700.0,18.5195,18.5306,18.5195,18.525,94700.0
2006-10-18 10:00:00,33.39,33.39,33.32,33.33,88200.0,18.525,18.525,18.4862,18.4917,88200.0
2006-10-18 10:10:00,33.33,33.33,33.27,33.27,124000.0,18.4917,18.4917,18.4585,18.4585,124000.0
2006-10-18 10:20:00,33.28,33.29,33.21,33.27,350000.0,18.464,18.4695,18.4252,18.4585,350000.0
2006-10-18 10:30:00,33.26,33.27,33.24,33.26,330800.0,18.4529,18.4585,18.4418,18.4529,330800.0
2006-10-18 10:40:00,33.26,33.26,33.2,33.2,111800.0,18.4529,18.4529,18.4196,18.4196,111800.0
2006-10-18 10:50:00,33.2,33.2,33.14,33.17,228200.0,18.4196,18.4196,18.3863,18.403,228200.0
2006-10-18 11:00:00,33.17,33.2,33.17,33.19,110800.0,18.403,18.4196,18.403,18.4141,110800.0
2006-10-18 11:10:00,33.19,33.21,33.18,33.21,148800.0,18.4141,18.4252,18.4085,18.4252,148800.0
2006-10-18 11:20:00,33.21,33.26,33.2,33.25,287600.0,18.4252,18.4529,18.4196,18.4474,287600.0
2006-10-18 11:30:00,33.25,33.25,33.23,33.24,152200.0,18.4474,18.4474,18.4363,18.4418,152200.0
2006-10-18 11:40:00,33.24,33.25,33.21,33.22,158500.0,18.4418,18.4474,18.4252,18.4307,158500.0
2006-10-18 11:50:00,33.22,33.25,33.21,33.21,195000.0,18.4307,18.4474,18.4252,18.4252,195000.0
2006-10-18 12:00:00,33.21,33.22,33.18,33.18,80800.0,18.4252,18.4307,18.4085,18.4085,80800.0
2006-10-18 12:10:00,33.18,33.19,33.16,33.16,71600.0,18.4085,18.4141,18.3974,18.3974,71600.0
2006-10-18 12:20:00,33.17,33.19,33.16,33.18,90700.0,18.403,18.4141,18.3974,18.4085,90700.0
2006-10-18 12:30:00,33.18,33.18,33.16,33.16,26600.0,18.4085,18.4085,18.3974,18.3974,26600.0
2006-10-18 12:40:00,33.17,33.17,33.16,33.17,104200.0,18.403,18.403,18.3974,18.403,104200.0
2006-10-18 12:50:00,33.16,33.19,33.16,33.18,175700.0,18.3974,18.4141,18.3974,18.4085,175700.0
2006-10-18 13:00:00,33.19,33.19,33.18,33.19,91500.0,18.4141,18.4141,18.4085,18.4141,91500.0
2006-10-18 13:10:00,33.18,33.2,33.15,33.16,377400.0,18.4085,18.4196,18.3919,18.3974,377400.0
2006-10-18 13:20:00,33.16,33.18,33.11,33.14,109100.0,18.3974,18.4085,18.3697,18.3863,109100.0
2006-10-18 13:30:00,33.13,33.18,33.11,33.15,158100.0,18.3808,18.4085,18.3697,18.3919,158100.0
2006-10-18 13:40:00,33.15,33.16,33.12,33.15,106000.0,18.3919,18.3974,18.3752,18.3919,106000.0
2006-10-18 13:50:00,33.15,33.19,33.14,33.19,81800.0,18.3919,18.4141,18.3863,18.4141,81800.0
2006-10-18 14:00:00,33.18,33.2,33.16,33.18,114100.0,18.4085,18.4196,18.3974,18.4085,114100.0
2006-10-18 14:10:00,33.18,33.2,33.17,33.2,64700.0,18.4085,18.4196,18.403,18.4196,64700.0
2006-10-18 14:20:00,33.19,33.27,33.19,33.26,119500.0,18.4141,18.4585,18.4141,18.4529,119500.0
2006-10-18 14:30:00,33.26,33.27,33.24,33.26,94000.0,18.4529,18.4585,18.4418,18.4529,94000.0
2006-10-18 14:40:00,33.27,33.27,33.23,33.24,321400.0,18.4585,18.4585,18.4363,18.4418,321400.0
2006-10-18 14:50:00,33.24,33.25,33.21,33.23,137300.0,18.4418,18.4474,18.4252,18.4363,137300.0
2006-10-18 15:00:00,33.23,33.24,33.2,33.22,94400.0,18.4363,18.4418,18.4196,18.4307,94400.0
2006-10-18 15:10:00,33.21,33.25,33.21,33.24,152700.0,18.4252,18.4474,18.4252,18.4418,152700.0
2006-10-18 15:20:00,33.23,33.25,33.21,33.24,208500.0,18.4363,18.4474,18.4252,18.4418,208500.0
2006-10-18 15:30:00,33.23,33.27,33.23,33.26,142000.0,18.4363,18.4585,18.4363,18.4529,142000.0
2006-10-18 15:40:00,33.26,33.27,33.25,33.25,132900.0,18.4529,18.4585,18.4474,18.4474,132900.0
2006-10-18 15:50:00,33.25,33.27,33.25,33.25,211200.0,18.4474,18.4585,18.4474,18.4474,211200.0
2006-10-19 09:30:00,33.25,33.25,33.21,33.22,284600.0,18.4474,18.4474,18.4252,18.4307,284600.0
2006-10-19 09:40:00,33.21,33.22,33.12,33.12,438400.0,18.4252,18.4307,18.3752,18.3752,438400.0
2006-10-19 09:50:00,33.13,33.2,33.13,33.16,288900.0,18.3808,18.4196,18.3808,18.3974,288900.0
2006-10-19 10:00:00,33.15,33.17,33.14,33.17,282400.0,18.3919,18.403,18.3863,18.403,282400.0
2006-10-19 10:10:00,33.17,33.2,33.16,33.18,167900.0,18.403,18.4196,18.3974,18.4085,167900.0
2006-10-19 10:20:00,33.18,33.24,33.18,33.24,416900.0,18.4085,18.4418,18.4085,18.4418,416900.0
2006-10-19 10:30:00,33.23,33.27,33.23,33.24,194200.0,18.4363,18.4585,18.4363,18.4418,194200.0
2006-10-19 10:40:00,33.24,33.28,33.24,33.27,214200.0,18.4418,18.464,18.4418,18.4585,214200.0
2006-10-19 10:50:00,33.28,33.28,33.24,33.27,149700.0,18.464,18.464,18.4418,18.4585,149700.0
2006-10-19 11:00:00,33.27,33.28,33.25,33.26,100100.0,18.4585,18.464,18.4474,18.4529,100100.0
2006-10-19 11:10:00,33.26,33.3,33.25,33.29,47500.0,18.4529,18.4751,18.4474,18.4695,47500.0
2006-10-19 11:20:00,33.29,33.33,33.29,33.3,118000.0,18.4695,18.4917,18.4695,18.4751,118000.0
2006-10-19 11:30:00,33.31,33.34,33.28,33.31,100800.0,18.4806,18.4973,18.464,18.4806,100800.0
2006-10-19 11:40:00,33.32,33.35,33.31,33.35,88000.0,18.4862,18.5028,18.4806,18.5028,88000.0
2006-10-19 11:50:00,33.35,33.35,33.33,33.34,61300.0,18.5028,18.5028,18.4917,18.4973,61300.0
2006-10-19 12:00:00,33.34,33.34,33.31,33.33,77700.0,18.4973,18.4973,18.4806,18.4917,77700.0
2006-10-19 12:10:00,33.32,33.38,33.32,33.38,123800.0,18.4862,18.5195,18.4862,18.5195,123800.0
2006-10-19 12:20:00,33.37,33.39,33.35,33.38,67000.0,18.5139,18.525,18.5028,18.5195,67000.0
2006-10-19 12:30:00,33.38,33.39,33.36,33.38,94700.0,18.5195,18.525,18.5084,18.5195,94700.0
2006-10-19 12:40:00,33.37,33.37,33.35,33.35,57900.0,18.5139,18.5139,18.5028,18.5028,57900.0
2006-10-19 12:50:00,33.36,33.38,33.34,33.37,86000.0,18.5084,18.5195,18.4973,18.5139,86000.0
2006-10-19 13:00:00,33.37,33.41,33.36,33.4,123700.0,18.5139,18.5361,18.5084,18.5306,123700.0
2006-10-19 13:10:00,33.41,33.44,33.4,33.43,100400.0,18.5361,18.5528,18.5306,18.5472,100400.0
2006-10-19 13:20:00,33.43,33.48,33.41,33.46,123000.0,18.5472,18.575,18.5361,18.5639,123000.0
2006-10-19 13:30:00,33.46,33.47,33.4,33.45,583300.0,18.5639,18.5694,18.5306,18.5583,583300.0
2006-10-19 13:40:00,33.44,33.44,33.38,33.41,212000.0,18.5528,18.5528,18.5195,18.5361,212000.0
2006-10-19 13:50:00,33.41,33.43,33.39,33.43,81900.0,18.5361,18.5472,18.525,18.5472,81900.0
2006-10-19 14:00:00,33.43,33.44,33.39,33.41,124300.0,18.5472,18.5528,18.525,18.5361,124300.0
2006-10-19 14:10:00,33.4,33.41,33.37,33.38,90300.0,18.5306,18.5361,18.5139,18.5195,90300.0
2006-10-19 14:20:00,33.38,33.4,33.36,33.38,382100.0,18.5195,18.5306,18.5084,18.5195,382100.0
2006-10-19 14:30:00,33.38,33.38,33.35,33.36,711200.0,18.5195,18.5195,18.5028,18.5084,711200.0
2006-10-19 14:40:00,33.36,33.37,33.32,33.33,71600.0,18.5084,18.5139,18.4862,18.4917,71600.0
2006-10-19 14:50:00,33.33,33.36,33.32,33.35,90800.0,18.4917,18.5084,18.4862,18.5028,90800.0
2006-10-19 15:00:00,33.34,33.35,33.3,33.33,122800.0,18.4973,18.5028,18.4751,18.4917,122800.0
2006-10-19 15:10:00,33.33,33.35,33.32,33.34,153600.0,18.4917,18.5028,18.4862,18.4973,153600.0
2006-10-19 15:20:00,33.34,33.37,33.34,33.35,198200.0,18.4973,18.5139,18.4973,18.5028,198200.0
2006-10-19 15:30:00,33.35,33.38,33.34,33.37,344000.0,18.5028,18.5195,18.4973,18.5139,344000.0
2006-10-19 15:40:00,33.38,33.39,33.36,33.39,296200.0,18.5195,18.525,18.5084,18.525,296200.0
2006-10-19 15:50:00,33.39,33.42,33.36,33.42,656100.0,18.525,18.5417,18.5084,18.5417,656100.0
2006-10-20 09:30:00,33.52,33.59,33.51,33.53,1223900.0,18.5972,18.636,18.5916,18.6027,1223900.0
2006-10-20 09:40:00,33.53,33.59,33.51,33.53,580600.0,18.6027,18.636,18.5916,18.6027,580600.0
2006-10-20 09:50:00,33.52,33.59,33.45,33.59,387900.0,18.5972,18.636,18.5583,18.636,387900.0
2006-10-20 10:00:00,33.59,33.63,33.57,33.59,178500.0,18.636,18.6582,18.6249,18.636,178500.0
2006-10-20 10:10:00,33.59,33.63,33.53,33.55,195200.0,18.636,18.6582,18.6027,18.6138,195200.0
2006-10-20 10:20:00,33.54,33.59,33.52,33.56,170000.0,18.6082,18.636,18.5972,18.6193,170000.0
2006-10-20 10:30:00,33.56,33.57,33.52,33.56,165400.0,18.6193,18.6249,18.5972,18.6193,165400.0
2006-10-20 10:40:00,33.56,33.56,33.46,33.48,242800.0,18.6193,18.6193,18.5639,18.575,242800.0
2006-10-20 10:50:00,33.48,33.49,33.42,33.48,203000.0,18.575,18.5805,18.5417,18.575,203000.0
2006-10-20 11:00:00,33.48,33.52,33.46,33.48,204600.0,18.575,18.5972,18.5639,18.575,204600.0
2006-10-20 11:10:00,33.48,33.49,33.43,33.44,185900.0,18.575,18.5805,18.5472,18.5528,185900.0
2006-10-20 11:20:00,33.44,33.47,33.42,33.46,154500.0,18.5528,18.5694,18.5417,18.5639,154500.0
2006-10-20 11:30:00,33.47,33.48,33.46,33.48,112800.0,18.5694,18.575,18.5639,18.575,112800.0
2006-10-20 11:40:00,33.48,33.48,33.45,33.46,69600.0,18.575,18.575,18.5583,18.5639,69600.0
2006-10-20 11:50:00,33.46,33.49,33.43,33.44,141400.0,18.5639,18.5805,18.5472,18.5528,141400.0
2006-10-20 12:00:00,33.43,33.46,33.42,33.45,112100.0,18.5472,18.5639,18.5417,18.5583,112100.0
2006-10-20 12:10:00,33.45,33.5,33.45,33.49,75200.0,18.5583,18.5861,18.5583,18.5805,75200.0
2006-10-20 12:20:00,33.49,33.51,33.48,33.49,34900.0,18.5805,18.5916,18.575,18.5805,34900.0
2006-10-20 12:30:00,33.5,33.51,33.48,33.49,55800.0,18.5861,18.5916,18.575,18.5805,55800.0
2006-10-20 12:40:00,33.49,33.5,33.44,33.44,173200.0,18.5805,18.5861,18.5528,18.5528,173200.0
2006-10-20 12:50:00,33.45,33.46,33.42,33.43,168500.0,18.5583,18.5639,18.5417,18.5472,168500.0
2006-10-20 13:00:00,33.42,33.44,33.4,33.4,201000.0,18.5417,18.5528,18.5306,18.5306,201000.0
2006-10-20 13:10:00,33.4,33.42,33.37,33.42,124700.0,18.5306,18.5417,18.5139,18.5417,124700.0
2006-10-20 13:20:00,33.42,33.44,33.39,33.39,86400.0,18.5417,18.5528,18.525,18.525,86400.0
2006-10-20 13:30:00,33.39,33.39,33.36,33.36,84900.0,18.525,18.525,18.5084,18.5084,84900.0
2006-10-20 13:40:00,33.36,33.39,33.33,33.34,115800.0,18.5084,18.525,18.4917,18.4973,115800.0
2006-10-20 13:50:00,33.34,33.37,33.34,33.36,154200.0,18.4973,18.5139,18.4973,18.5084,154200.0
2006-10-20 14:00:00,33.36,33.39,33.35,33.39,147900.0,18.5084,18.525,18.5028,18.525,147900.0
2006-10-20 14:10:00,33.4,33.44,33.39,33.42,130800.0,18.5306,18.5528,18.525,18.5417,130800.0
2006-10-20 14:20:00,33.43,33.44,33.38,33.39,148800.0,18.5472,18.5528,18.5195,18.525,148800.0
2006-10-20 14:30:00,33.39,33.41,33.39,33.4,107600.0,18.525,18.5361,18.525,18.5306,107600.0
2006-10-20 14:40:00,33.4,33.41,33.38,33.4,122300.0,18.5306,18.5361,18.5195,18.5306,122300.0
2006-10-20 14:50:00,33.39,33.39,33.35,33.35,105100.0,18.525,18.525,18.5028,18.5028,105100.0
2006-10-20 15:00:00,33.35,33.4,33.33,33.4,150800.0,18.5028,18.5306,18.4917,18.5306,150800.0
2006-10-20 15:10:00,33.39,33.4,33.37,33.4,133800.0,18.525,18.5306,18.5139,18.5306,133800.0
2006-10-20 15:20:00,33.39,33.45,33.38,33.45,142100.0,18.525,18.5583,18.5195,18.5583,142100.0
2006-10-20 15:30:00,33.44,33.44,33.38,33.38,123400.0,18.5528,18.5528,18.5195,18.5195,123400.0
2006-10-20 15:40:00,33.38,33.45,33.38,33.44,141100.0,18.5195,18.5583,18.5195,18.5528,141100.0
2006-10-20 15:50:00,33.44,33.44,33.38,33.42,180800.0,18.5528,18.5528,18.5195,18.5417,180800.0
2006-10-23 09:30:00,33.31,33.44,33.28,33.43,178000.0,18.4806,18.5528,18.464,18.5472,178000.0
2006-10-23 09:40:00,33.42,33.54,33.41,33.53,150000.0,18.5417,18.6082,18.5361,18.6027,150000.0
2006-10-23 09:50:00,33.53,33.54,33.48,33.5,90200.0,18.6027,18.6082,18.575,18.5861,90200.0
2006-10-23 10:00:00,33.5,33.6,33.49,33.58,182300.0,18.5861,18.6415,18.5805,18.6304,182300.0
2006-10-23 10:10:00,33.58,33.59,33.52,33.52,151200.0,18.6304,18.636,18.5972,18.5972,151200.0
2006-10-23 10:20:00,33.52,33.57,33.5,33.57,126400.0,18.5972,18.6249,18.5861,18.6249,126400.0
2006-10-23 10:30:00,33.57,33.58,33.51,33.54,198000.0,18.6249,18.6304,18.5916,18.6082,198000.0
2006-10-23 10:40:00,33.54,33.54,33.52,33.53,114200.0,18.6082,18.6082,18.5972,18.6027,114200.0
2006-10-23 10:50:00,33.53,33.54,33.5,33.51,101200.0,18.6027,18.6082,18.5861,18.5916,101200.0
2006-10-23 11:00:00,33.51,33.57,33.5,33.57,126800.0,18.5916,18.6249,18.5861,18.6249,126800.0
2006-10-23 11:10:00,33.57,33.6,33.57,33.59,160000.0,18.6249,18.6415,18.6249,18.636,160000.0
2006-10-23 11:20:00,33.59,33.6,33.54,33.57,124400.0,18.636,18.6415,18.6082,18.6249,124400.0
2006-10-23 11:30:00,33.57,33.6,33.53,33.55,110300.0,18.6249,18.6415,18.6027,18.6138,110300.0
2006-10-23 11:40:00,33.55,33.58,33.54,33.57,88800.0,18.6138,18.6304,18.6082,18.6249,88800.0
2006-10-23 11:50:00,33.57,33.59,33.54,33.54,159000.0,18.6249,18.636,18.6082,18.6082,159000.0
2006-10-23 12:00:00,33.54,33.55,33.52,33.54,186400.0,18.6082,18.6138,18.5972,18.6082,186400.0
2006-10-23 12:10:00,33.53,33.56,33.53,33.56,79700.0,18.6027,18.6193,18.6027,18.6193,79700.0
2006-10-23 12:20:00,33.56,33.59,33.55,33.58,78400.0,18.6193,18.636,18.6138,18.6304,78400.0
2006-10-23 12:30:00,33.59,33.6,33.56,33.58,129900.0,18.636,18.6415,18.6193,18.6304,129900.0
2006-10-23 12:40:00,33.58,33.59,33.57,33.58,89600.0,18.6304,18.636,18.6249,18.6304,89600.0
2006-10-23 12:50:00,33.58,33.6,33.57,33.59,50000.0,18.6304,18.6415,18.6249,18.636,50000.0
2006-10-23 13:00:00,33.59,33.59,33.57,33.58,99000.0,18.636,18.636,18.6249,18.6304,99000.0
2006-10-23 13:10:00,33.58,33.59,33.57,33.59,79800.0,18.6304,18.636,18.6249,18.636,79800.0
2006-10-23 13:20:00,33.59,33.65,33.59,33.64,139700.0,18.636,18.6693,18.636,18.6637,139700.0
2006-10-23 13:30:00,33.64,33.66,33.63,33.65,100900.0,18.6637,18.6748,18.6582,18.6693,100900.0
2006-10-23 13:40:00,33.65,33.65,33.63,33.64,110000.0,18.6693,18.6693,18.6582,18.6637,110000.0
2006-10-23 13:50:00,33.63,33.64,33.62,33.63,92800.0,18.6582,18.6637,18.6526,18.6582,92800.0
2006-10-23 14:00:00,33.63,33.64,33.63,33.63,64600.0,18.6582,18.6637,18.6582,18.6582,64600.0
2006-10-23 14:10:00,33.63,33.64,33.62,33.63,116900.0,18.6582,18.6637,18.6526,18.6582,116900.0
2006-10-23 14:20:00,33.62,33.64,33.61,33.62,83900.0,18.6526,18.6637,18.6471,18.6526,83900.0
2006-10-23 14:30:00,33.62,33.63,33.6,33.61,87900.0,18.6526,18.6582,18.6415,18.6471,87900.0
2006-10-23 14:40:00,33.61,33.65,33.6,33.64,139000.0,18.6471,18.6693,18.6415,18.6637,139000.0
2006-10-23 14:50:00,33.65,33.66,33.62,33.65,93900.0,18.6693,18.6748,18.6526,18.6693,93900.0
2006-10-23 15:00:00,33.65,33.7,33.65,33.69,194800.0,18.6693,18.697,18.6693,18.6915,194800.0
2006-10-23 15:10:00,33.7,33.71,33.67,33.69,146900.0,18.697,18.7026,18.6804,18.6915,146900.0
2006-10-23 15:20:00,33.69,33.71,33.68,33.68,111100.0,18.6915,18.7026,18.6859,18.6859,111100.0
2006-10-23 15:30:00,33.68,33.69,33.65,33.65,99300.0,18.6859,18.6915,18.6693,18.6693,99300.0
2006-10-23 15:40:00,33.65,33.67,33.65,33.66,189500.0,18.6693,18.6804,18.6693,18.6748,189500.0
2006-10-23 15:50:00,33.66,33.67,33.64,33.65,171900.0,18.6748,18.6804,18.6637,18.6693,171900.0
2006-10-24 09:30:00,33.58,33.59,33.45,33.58,167600.0,18.6304,18.636,18.5583,18.6304,167600.0
2006-10-24 09:40:00,33.57,33.6,33.53,33.6,128100.0,18.6249,18.6415,18.6027,18.6415,128100.0
2006-10-24 09:50:00,33.61,33.64,33.56,33.56,116200.0,18.6471,18.6637,18.6193,18.6193,116200.0
2006-10-24 10:00:00,33.55,33.56,33.52,33.54,55600.0,18.6138,18.6193,18.5972,18.6082,55600.0
2006-10-24 10:10:00,33.53,33.54,33.52,33.53,127200.0,18.6027,18.6082,18.5972,18.6027,127200.0
2006-10-24 10:20:00,33.53,33.6,33.52,33.59,77300.0,18.6027,18.6415,18.5972,18.636,77300.0
2006-10-24 10:30:00,33.59,33.62,33.53,33.54,93600.0,18.636,18.6526,18.6027,18.6082,93600.0
2006-10-24 10:40:00,33.54,33.59,33.53,33.59,72700.0,18.6082,18.636,18.6027,18.636,72700.0
2006-10-24 10:50:00,33.59,33.64,33.58,33.64,97700.0,18.636,18.6637,18.6304,18.6637,97700.0
2006-10-24 11:00:00,33.64,33.67,33.63,33.67,87300.0,18.6637,18.6804,18.6582,18.6804,87300.0
2006-10-24 11:10:00,33.67,33.67,33.63,33.66,129300.0,18.6804,18.6804,18.6582,18.6748,129300.0
2006-10-24 11:20:00,33.66,33.69,33.66,33.69,77600.0,18.6748,18.6915,18.6748,18.6915,77600.0
2006-10-24 11:30:00,33.69,33.7,33.68,33.69,66600.0,18.6915,18.697,18.6859,18.6915,66600.0
2006-10-24 11:40:00,33.69,33.72,33.69,33.71,84800.0,18.6915,18.7081,18.6915,18.7026,84800.0
2006-10-24 11:50:00,33.71,33.72,33.69,33.7,100200.0,18.7026,18.7081,18.6915,18.697,100200.0
2006-10-24 12:00:00,33.71,33.72,33.7,33.71,105500.0,18.7026,18.7081,18.697,18.7026,105500.0
2006-10-24 12:10:00,33.71,33.72,33.69,33.69,87100.0,18.7026,18.7081,18.6915,18.6915,87100.0
2006-10-24 12:20:00,33.7,33.7,33.67,33.68,72400.0,18.697,18.697,18.6804,18.6859,72400.0
2006-10-24 12:30:00,33.68,33.68,33.66,33.67,69600.0,18.6859,18.6859,18.6748,18.6804,69600.0
2006-10-24 12:40:00,33.66,33.67,33.66,33.67,155400.0,18.6748,18.6804,18.6748,18.6804,155400.0
2006-10-24 12:50:00,33.67,33.67,33.6,33.61,131000.0,18.6804,18.6804,18.6415,18.6471,131000.0
2006-10-24 13:00:00,33.62,33.65,33.62,33.63,75300.0,18.6526,18.6693,18.6526,18.6582,75300.0
2006-10-24 13:10:00,33.63,33.64,33.63,33.64,28100.0,18.6582,18.6637,18.6582,18.6637,28100.0
2006-10-24 13:20:00,33.64,33.67,33.63,33.67,104500.0,18.6637,18.6804,18.6582,18.6804,104500.0
2006-10-24 13:30:00,33.67,33.69,33.67,33.69,86500.0,18.6804,18.6915,18.6804,18.6915,86500.0
2006-10-24 13:40:00,33.69,33.71,33.68,33.68,122500.0,18.6915,18.7026,18.6859,18.6859,122500.0
2006-10-24 13:50:00,33.68,33.69,33.65,33.66,81100.0,18.6859,18.6915,18.6693,18.6748,81100.0
2006-10-24 14:00:00,33.66,33.69,33.66,33.69,82700.0,18.6748,18.6915,18.6748,18.6915,82700.0
2006-10-24 14:10:00,33.69,33.71,33.69,33.7,143200.0,18.6915,18.7026,18.6915,18.697,143200.0
2006-10-24 14:20:00,33.7,33.71,33.64,33.7,202200.0,18.697,18.7026,18.6637,18.697,202200.0
2006-10-24 14:30:00,33.7,33.71,33.69,33.7,83800.0,18.697,18.7026,18.6915,18.697,83800.0
2006-10-24 14:40:00,33.7,33.77,33.7,33.75,137600.0,18.697,18.7359,18.697,18.7248,137600.0
2006-10-24 14:50:00,33.75,33.75,33.74,33.75,129400.0,18.7248,18.7248,18.7192,18.7248,129400.0
2006-10-24 15:00:00,33.75,33.77,33.74,33.76,128000.0,18.7248,18.7359,18.7192,18.7303,128000.0
2006-10-24 15:10:00,33.77,33.79,33.76,33.77,122000.0,18.7359,18.747,18.7303,18.7359,122000.0
2006-10-24 15:20:00,33.78,33.8,33.77,33.78,194200.0,18.7414,18.7525,18.7359,18.7414,194200.0
2006-10-24 15:30:00,33.78,33.78,33.77,33.78,164100.0,18.7414,18.7414,18.7359,18.7414,164100.0
2006-10-24 15:40:00,33.78,33.78,33.77,33.78,194800.0,18.7414,18.7414,18.7359,18.7414,194800.0
2006-10-24 15:50:00,33.78,33.78,33.76,33.77,258200.0,18.7414,18.7414,18.7303,18.7359,258200.0
2006-10-25 09:30:00,33.75,33.77,33.72,33.73,163600.0,18.7248,18.7359,18.7081,18.7137,163600.0
2006-10-25 09:40:00,33.74,33.79,33.71,33.72,87500.0,18.7192,18.747,18.7026,18.7081,87500.0
2006-10-25 09:50:00,33.71,33.78,33.71,33.74,67200.0,18.7026,18.7414,18.7026,18.7192,67200.0
2006-10-25 10:00:00,33.73,33.77,33.71,33.77,65100.0,18.7137,18.7359,18.7026,18.7359,65100.0
2006-10-25 10:10:00,33.77,33.8,33.76,33.78,112200.0,18.7359,18.7525,18.7303,18.7414,112200.0
2006-10-25 10:20:00,33.79,33.8,33.76,33.78,43700.0,18.747,18.7525,18.7303,18.7414,43700.0
2006-10-25 10:30:00,33.78,33.78,33.71,33.73,101400.0,18.7414,18.7414,18.7026,18.7137,101400.0
2006-10-25 10:40:00,33.72,33.76,33.72,33.73,142200.0,18.7081,18.7303,18.7081,18.7137,142200.0
2006-10-25 10:50:00,33.73,33.77,33.71,33.72,151900.0,18.7137,18.7359,18.7026,18.7081,151900.0
2006-10-25 11:00:00,33.71,33.73,33.71,33.73,133000.0,18.7026,18.7137,18.7026,18.7137,133000.0
2006-10-25 11:10:00,33.73,33.73,33.68,33.68,144800.0,18.7137,18.7137,18.6859,18.6859,144800.0
2006-10-25 11:20:00,33.68,33.69,33.65,33.66,253700.0,18.6859,18.6915,18.6693,18.6748,253700.0
2006-10-25 11:30:00,33.66,33.69,33.65,33.67,61100.0,18.6748,18.6915,18.6693,18.6804,61100.0
2006-10-25 11:40:00,33.67,33.67,33.62,33.62,80300.0,18.6804,18.6804,18.6526,18.6526,80300.0
2006-10-25 11:50:00,33.62,33.65,33.61,33.64,422400.0,18.6526,18.6693,18.6471,18.6637,422400.0
2006-10-25 12:00:00,33.64,33.65,33.61,33.62,80500.0,18.6637,18.6693,18.6471,18.6526,80500.0
2006-10-25 12:10:00,33.62,33.63,33.61,33.62,43500.0,18.6526,18.6582,18.6471,18.6526,43500.0
2006-10-25 12:20:00,33.62,33.63,33.6,33.63,68400.0,18.6526,18.6582,18.6415,18.6582,68400.0
2006-10-25 12:30:00,33.62,33.65,33.62,33.64,27100.0,18.6526,18.6693,18.6526,18.6637,27100.0
2006-10-25 12:40:00,33.64,33.66,33.64,33.66,34200.0,18.6637,18.6748,18.6637,18.6748,34200.0
2006-10-25 12:50:00,33.66,33.67,33.65,33.66,26400.0,18.6748,18.6804,18.6693,18.6748,26400.0
2006-10-25 13:00:00,33.65,33.7,33.65,33.67,65300.0,18.6693,18.697,18.6693,18.6804,65300.0
2006-10-25 13:10:00,33.67,33.69,33.66,33.69,54400.0,18.6804,18.6915,18.6748,18.6915,54400.0
2006-10-25 13:20:00,33.69,33.71,33.69,33.7,73100.0,18.6915,18.7026,18.6915,18.697,73100.0
2006-10-25 13:30:00,33.69,33.72,33.69,33.71,93500.0,18.6915,18.7081,18.6915,18.7026,93500.0
2006-10-25 13:40:00,33.71,33.72,33.7,33.71,40500.0,18.7026,18.7081,18.697,18.7026,40500.0
2006-10-25 13:50:00,33.72,33.72,33.71,33.72,19800.0,18.7081,18.7081,18.7026,18.7081,19800.0
2006-10-25 14:00:00,33.71,33.74,33.71,33.72,43900.0,18.7026,18.7192,18.7026,18.7081,43900.0
2006-10-25 14:10:00,33.72,33.83,33.72,33.82,182000.0,18.7081,18.7691,18.7081,18.7636,182000.0
2006-10-25 14:20:00,33.82,33.83,33.79,33.8,156000.0,18.7636,18.7691,18.747,18.7525,156000.0
2006-10-25 14:30:00,33.8,33.82,33.77,33.77,139900.0,18.7525,18.7636,18.7359,18.7359,139900.0
2006-10-25 14:40:00,33.77,33.82,33.77,33.82,140400.0,18.7359,18.7636,18.7359,18.7636,140400.0
2006-10-25 14:50:00,33.82,33.82,33.8,33.82,136700.0,18.7636,18.7636,18.7525,18.7636,136700.0
2006-10-25 15:00:00,33.81,33.82,33.81,33.81,68700.0,18.758,18.7636,18.758,18.758,68700.0
2006-10-25 15:10:00,33.81,33.88,33.8,33.87,133000.0,18.758,18.7969,18.7525,18.7913,133000.0
2006-10-25 15:20:00,33.86,33.93,33.86,33.93,235300.0,18.7858,18.8246,18.7858,18.8246,235300.0
2006-10-25 15:30:00,33.93,33.97,33.93,33.97,415200.0,18.8246,18.8468,18.8246,18.8468,415200.0
2006-10-25 15:40:00,33.96,33.98,33.94,33.95,268000.0,18.8413,18.8524,18.8302,18.8357,268000.0
2006-10-25 15:50:00,33.94,33.95,33.94,33.95,292600.0,18.8302,18.8357,18.8302,18.8357,292600.0
2006-10-26 09:30:00,33.97,33.97,33.94,33.95,196300.0,18.8468,18.8468,18.8302,18.8357,196300.0
2006-10-26 09:40:00,33.96,33.96,33.91,33.96,105100.0,18.8413,18.8413,18.8135,18.8413,105100.0
2006-10-26 09:50:00,33.96,33.98,33.93,33.97,139500.0,18.8413,18.8524,18.8246,18.8468,139500.0
2006-10-26 10:00:00,33.98,34.01,33.95,33.96,539300.0,18.8524,18.869,18.8357,18.8413,539300.0
2006-10-26 10:10:00,33.95,33.96,33.92,33.92,137000.0,18.8357,18.8413,18.8191,18.8191,137000.0
2006-10-26 10:20:00,33.91,33.91,33.76,33.76,165600.0,18.8135,18.8135,18.7303,18.7303,165600.0
2006-10-26 10:30:00,33.76,33.83,33.73,33.8,129500.0,18.7303,18.7691,18.7137,18.7525,129500.0
2006-10-26 10:40:00,33.8,33.83,33.78,33.82,122100.0,18.7525,18.7691,18.7414,18.7636,122100.0
2006-10-26 10:50:00,33.82,33.82,33.76,33.78,82600.0,18.7636,18.7636,18.7303,18.7414,82600.0
2006-10-26 11:00:00,33.77,33.78,33.76,33.77,49300.0,18.7359,18.7414,18.7303,18.7359,49300.0
2006-10-26 11:10:00,33.77,33.82,33.76,33.8,48900.0,18.7359,18.7636,18.7303,18.7525,48900.0
2006-10-26 11:20:00,33.8,33.83,33.77,33.82,92700.0,18.7525,18.7691,18.7359,18.7636,92700.0
2006-10-26 11:30:00,33.82,33.93,33.82,33.92,330200.0,18.7636,18.8246,18.7636,18.8191,330200.0
2006-10-26 11:40:00,33.93,33.93,33.9,33.91,199900.0,18.8246,18.8246,18.808,18.8135,199900.0
2006-10-26 11:50:00,33.91,33.92,33.89,33.9,132800.0,18.8135,18.8191,18.8024,18.808,132800.0
2006-10-26 12:00:00,33.91,33.92,33.9,33.92,98800.0,18.8135,18.8191,18.808,18.8191,98800.0
2006-10-26 12:10:00,33.92,33.94,33.92,33.93,58100.0,18.8191,18.8302,18.8191,18.8246,58100.0
2006-10-26 12:20:00,33.94,33.95,33.92,33.92,149300.0,18.8302,18.8357,18.8191,18.8191,149300.0
2006-10-26 12:30:00,33.92,33.92,33.89,33.9,61600.0,18.8191,18.8191,18.8024,18.808,61600.0
2006-10-26 12:40:00,33.9,33.91,33.9,33.9,44400.0,18.808,18.8135,18.808,18.808,44400.0
2006-10-26 12:50:00,33.9,33.92,33.9,33.91,59100.0,18.808,18.8191,18.808,18.8135,59100.0
2006-10-26 13:00:00,33.91,33.98,33.9,33.95,167600.0,18.8135,18.8524,18.808,18.8357,167600.0
2006-10-26 13:10:00,33.95,33.96,33.92,33.93,110700.0,18.8357,18.8413,18.8191,18.8246,110700.0
2006-10-26 13:20:00,33.92,33.94,33.92,33.94,149100.0,18.8191,18.8302,18.8191,18.8302,149100.0
2006-10-26 13:30:00,33.94,33.95,33.93,33.94,60900.0,18.8302,18.8357,18.8246,18.8302,60900.0
2006-10-26 13:40:00,33.95,33.97,33.93,33.93,134300.0,18.8357,18.8468,18.8246,18.8246,134300.0
2006-10-26 13:50:00,33.93,33.94,33.92,33.94,53900.0,18.8246,18.8302,18.8191,18.8302,53900.0
2006-10-26 14:00:00,33.93,33.97,33.93,33.96,92400.0,18.8246,18.8468,18.8246,18.8413,92400.0
2006-10-26 14:10:00,33.96,33.97,33.96,33.97,80100.0,18.8413,18.8468,18.8413,18.8468,80100.0
2006-10-26 14:20:00,33.97,33.99,33.97,33.98,125700.0,18.8468,18.8579,18.8468,18.8524,125700.0
2006-10-26 14:30:00,33.98,33.99,33.95,33.96,62200.0,18.8524,18.8579,18.8357,18.8413,62200.0
2006-10-26 14:40:00,33.96,33.98,33.92,33.98,158700.0,18.8413,18.8524,18.8191,18.8524,158700.0
2006-10-26 14:50:00,33.98,34.02,33.97,34.01,271000.0,18.8524,18.8746,18.8468,18.869,271000.0
2006-10-26 15:00:00,34.01,34.01,33.99,33.99,255100.0,18.869,18.869,18.8579,18.8579,255100.0
2006-10-26 15:10:00,34.0,34.02,33.99,34.01,134700.0,18.8635,18.8746,18.8579,18.869,134700.0
2006-10-26 15:20:00,34.01,34.02,34.0,34.01,108700.0,18.869,18.8746,18.8635,18.869,108700.0
2006-10-26 15:30:00,34.02,34.04,34.0,34.04,131600.0,18.8746,18.8857,18.8635,18.8857,131600.0
2006-10-26 15:40:00,34.04,34.08,34.03,34.07,359800.0,18.8857,18.9078,18.8801,18.9023,359800.0
2006-10-26 15:50:00,34.07,34.07,34.03,34.05,243200.0,18.9023,18.9023,18.8801,18.8912,243200.0
2006-10-27 09:30:00,33.9,33.9,33.87,33.88,225500.0,18.808,18.808,18.7913,18.7969,225500.0
2006-10-27 09:40:00,33.89,33.94,33.87,33.93,321000.0,18.8024,18.8302,18.7913,18.8246,321000.0
2006-10-27 09:50:00,33.93,33.94,33.9,33.94,358400.0,18.8246,18.8302,18.808,18.8302,358400.0
2006-10-27 10:00:00,33.93,33.95,33.9,33.92,192400.0,18.8246,18.8357,18.808,18.8191,192400.0
2006-10-27 10:10:00,33.91,33.95,33.9,33.94,151600.0,18.8135,18.8357,18.808,18.8302,151600.0
2006-10-27 10:20:00,33.93,33.94,33.9,33.91,49100.0,18.8246,18.8302,18.808,18.8135,49100.0
2006-10-27 10:30:00,33.9,33.93,33.9,33.92,133300.0,18.808,18.8246,18.808,18.8191,133300.0
2006-10-27 10:40:00,33.93,33.96,33.92,33.95,168600.0,18.8246,18.8413,18.8191,18.8357,168600.0
2006-10-27 10:50:00,33.95,33.98,33.9,33.94,107000.0,18.8357,18.8524,18.808,18.8302,107000.0
2006-10-27 11:00:00,33.94,33.96,33.93,33.94,176500.0,18.8302,18.8413,18.8246,18.8302,176500.0
2006-10-27 11:10:00,33.95,34.01,33.95,34.01,146800.0,18.8357,18.869,18.8357,18.869,146800.0
2006-10-27 11:20:00,34.0,34.05,34.0,34.05,180000.0,18.8635,18.8912,18.8635,18.8912,180000.0
2006-10-27 11:30:00,34.04,34.07,34.04,34.06,121800.0,18.8857,18.9023,18.8857,18.8967,121800.0
2006-10-27 11:40:00,34.06,34.09,34.06,34.06,82200.0,18.8967,18.9134,18.8967,18.8967,82200.0
2006-10-27 11:50:00,34.07,34.08,34.06,34.08,51600.0,18.9023,18.9078,18.8967,18.9078,51600.0
2006-10-27 12:00:00,34.08,34.1,34.05,34.05,37000.0,18.9078,18.9189,18.8912,18.8912,37000.0
2006-10-27 12:10:00,34.06,34.07,34.05,34.06,58400.0,18.8967,18.9023,18.8912,18.8967,58400.0
2006-10-27 12:20:00,34.07,34.07,34.05,34.06,48300.0,18.9023,18.9023,18.8912,18.8967,48300.0
2006-10-27 12:30:00,34.07,34.1,34.06,34.1,90200.0,18.9023,18.9189,18.8967,18.9189,90200.0
2006-10-27 12:40:00,34.1,34.12,34.09,34.11,174500.0,18.9189,18.93,18.9134,18.9245,174500.0
2006-10-27 12:50:00,34.11,34.11,34.09,34.1,50500.0,18.9245,18.9245,18.9134,18.9189,50500.0
2006-10-27 13:00:00,34.1,34.12,34.1,34.12,68600.0,18.9189,18.93,18.9189,18.93,68600.0
2006-10-27 13:10:00,34.11,34.15,34.1,34.13,101300.0,18.9245,18.9467,18.9189,18.9356,101300.0
2006-10-27 13:20:00,34.13,34.15,34.1,34.1,88900.0,18.9356,18.9467,18.9189,18.9189,88900.0
2006-10-27 13:30:00,34.1,34.12,34.06,34.06,103900.0,18.9189,18.93,18.8967,18.8967,103900.0
2006-10-27 13:40:00,34.06,34.1,34.03,34.04,162000.0,18.8967,18.9189,18.8801,18.8857,162000.0
2006-10-27 13:50:00,34.04,34.09,34.04,34.08,68500.0,18.8857,18.9134,18.8857,18.9078,68500.0
2006-10-27 14:00:00,34.07,34.09,34.07,34.08,64500.0,18.9023,18.9134,18.9023,18.9078,64500.0
2006-10-27 14:10:00,34.08,34.09,34.07,34.07,98300.0,18.9078,18.9134,18.9023,18.9023,98300.0
2006-10-27 14:20:00,34.07,34.1,34.07,34.09,337700.0,18.9023,18.9189,18.9023,18.9134,337700.0
2006-10-27 14:30:00,34.09,34.09,34.03,34.04,191500.0,18.9134,18.9134,18.8801,18.8857,191500.0
2006-10-27 14:40:00,34.05,34.05,34.0,34.01,162500.0,18.8912,18.8912,18.8635,18.869,162500.0
2006-10-27 14:50:00,34.01,34.02,33.99,34.01,80400.0,18.869,18.8746,18.8579,18.869,80400.0
2006-10-27 15:00:00,34.01,34.06,34.0,34.04,86300.0,18.869,18.8967,18.8635,18.8857,86300.0
2006-10-27 15:10:00,34.04,34.06,33.99,34.0,100200.0,18.8857,18.8967,18.8579,18.8635,100200.0
2006-10-27 15:20:00,34.0,34.02,33.99,34.01,107600.0,18.8635,18.8746,18.8579,18.869,107600.0
2006-10-27 15:30:00,34.02,34.02,33.99,34.0,119000.0,18.8746,18.8746,18.8579,18.8635,119000.0
2006-10-27 15:40:00,34.01,34.01,33.97,34.0,318600.0,18.869,18.869,18.8468,18.8635,318600.0
2006-10-27 15:50:00,33.99,34.01,33.99,34.01,241000.0,18.8579,18.869,18.8579,18.869,241000.0
2006-10-30 09:30:00,34.01,34.1,33.95,33.98,176500.0,18.869,18.9189,18.8357,18.8524,176500.0
2006-10-30 09:40:00,33.98,34.03,33.97,34.02,108300.0,18.8524,18.8801,18.8468,18.8746,108300.0
2006-10-30 09:50:00,34.01,34.02,33.95,33.96,281700.0,18.869,18.8746,18.8357,18.8413,281700.0
2006-10-30 10:00:00,33.95,34.0,33.95,34.0,212800.0,18.8357,18.8635,18.8357,18.8635,212800.0
2006-10-30 10:10:00,34.0,34.0,33.98,33.99,78800.0,18.8635,18.8635,18.8524,18.8579,78800.0
2006-10-30 10:20:00,34.0,34.05,33.99,34.04,115300.0,18.8635,18.8912,18.8579,18.8857,115300.0
2006-10-30 10:30:00,34.03,34.05,34.01,34.03,84800.0,18.8801,18.8912,18.869,18.8801,84800.0
2006-10-30 10:40:00,34.03,34.04,33.99,34.0,184700.0,18.8801,18.8857,18.8579,18.8635,184700.0
2006-10-30 10:50:00,33.99,34.02,33.94,33.95,219500.0,18.8579,18.8746,18.8302,18.8357,219500.0
2006-10-30 11:00:00,33.94,33.98,33.94,33.97,155900.0,18.8302,18.8524,18.8302,18.8468,155900.0
2006-10-30 11:10:00,33.97,34.01,33.97,33.99,82300.0,18.8468,18.869,18.8468,18.8579,82300.0
2006-10-30 11:20:00,34.0,34.01,33.99,34.0,70500.0,18.8635,18.869,18.8579,18.8635,70500.0
2006-10-30 11:30:00,34.0,34.02,33.98,33.99,70500.0,18.8635,18.8746,18.8524,18.8579,70500.0
2006-10-30 11:40:00,33.99,33.99,33.96,33.98,45400.0,18.8579,18.8579,18.8413,18.8524,45400.0
2006-10-30 11:50:00,33.98,34.0,33.98,33.99,99800.0,18.8524,18.8635,18.8524,18.8579,99800.0
2006-10-30 12:00:00,33.98,34.0,33.97,33.99,71100.0,18.8524,18.8635,18.8468,18.8579,71100.0
2006-10-30 12:10:00,33.99,34.0,33.95,33.95,87700.0,18.8579,18.8635,18.8357,18.8357,87700.0
2006-10-30 12:20:00,33.95,33.98,33.94,33.98,76000.0,18.8357,18.8524,18.8302,18.8524,76000.0
2006-10-30 12:30:00,33.98,33.98,33.96,33.98,80600.0,18.8524,18.8524,18.8413,18.8524,80600.0
2006-10-30 12:40:00,33.98,34.0,33.96,33.97,45500.0,18.8524,18.8635,18.8413,18.8468,45500.0
2006-10-30 12:50:00,33.97,33.98,33.96,33.96,49100.0,18.8468,18.8524,18.8413,18.8413,49100.0
2006-10-30 13:00:00,33.97,33.98,33.96,33.96,74000.0,18.8468,18.8524,18.8413,18.8413,74000.0
2006-10-30 13:10:00,33.96,33.98,33.95,33.98,68500.0,18.8413,18.8524,18.8357,18.8524,68500.0
2006-10-30 13:20:00,33.98,34.0,33.96,33.97,99200.0,18.8524,18.8635,18.8413,18.8468,99200.0
2006-10-30 13:30:00,33.98,33.98,33.96,33.98,49900.0,18.8524,18.8524,18.8413,18.8524,49900.0
2006-10-30 13:40:00,33.98,34.04,33.97,34.02,142500.0,18.8524,18.8857,18.8468,18.8746,142500.0
2006-10-30 13:50:00,34.03,34.05,33.98,34.03,81100.0,18.8801,18.8912,18.8524,18.8801,81100.0
2006-10-30 14:00:00,34.03,34.04,34.01,34.02,68500.0,18.8801,18.8857,18.869,18.8746,68500.0
2006-10-30 14:10:00,34.02,34.04,34.01,34.03,69700.0,18.8746,18.8857,18.869,18.8801,69700.0
2006-10-30 14:20:00,34.03,34.04,34.02,34.03,84100.0,18.8801,18.8857,18.8746,18.8801,84100.0
2006-10-30 14:30:00,34.02,34.03,33.99,34.01,52700.0,18.8746,18.8801,18.8579,18.869,52700.0
2006-10-30 14:40:00,34.01,34.08,34.0,34.0,131400.0,18.869,18.9078,18.8635,18.8635,131400.0
2006-10-30 14:50:00,34.05,34.05,34.04,34.05,71100.0,18.8912,18.8912,18.8857,18.8912,71100.0
2006-10-30 15:00:00,34.04,34.07,34.04,34.05,95000.0,18.8857,18.9023,18.8857,18.8912,95000.0
2006-10-30 15:10:00,34.05,34.09,34.04,34.07,163900.0,18.8912,18.9134,18.8857,18.9023,163900.0
2006-10-30 15:20:00,34.06,34.06,34.03,34.03,120300.0,18.8967,18.8967,18.8801,18.8801,120300.0
2006-10-30 15:30:00,34.02,34.04,34.01,34.02,355500.0,18.8746,18.8857,18.869,18.8746,355500.0
2006-10-30 15:40:00,34.02,34.03,34.0,34.01,135300.0,18.8746,18.8801,18.8635,18.869,135300.0
2006-10-30 15:50:00,34.0,34.01,33.97,34.0,159400.0,18.8635,18.869,18.8468,18.8635,159400.0
2006-10-31 09:30:00,34.0,34.04,33.99,34.03,160900.0,18.8635,18.8857,18.8579,18.8801,160900.0
2006-10-31 09:40:00,34.03,34.07,33.97,34.03,118200.0,18.8801,18.9023,18.8468,18.8801,118200.0
2006-10-31 09:50:00,34.03,34.05,33.93,33.99,135500.0,18.8801,18.8912,18.8246,18.8579,135500.0
2006-10-31 10:00:00,33.98,33.99,33.96,33.98,49200.0,18.8524,18.8579,18.8413,18.8524,49200.0
2006-10-31 10:10:00,33.97,33.98,33.9,33.91,146500.0,18.8468,18.8524,18.808,18.8135,146500.0
2006-10-31 10:20:00,33.91,33.93,33.9,33.91,146500.0,18.8135,18.8246,18.808,18.8135,146500.0
2006-10-31 10:30:00,33.91,33.92,33.9,33.92,139900.0,18.8135,18.8191,18.808,18.8191,139900.0
2006-10-31 10:40:00,33.91,33.97,33.91,33.92,93800.0,18.8135,18.8468,18.8135,18.8191,93800.0
2006-10-31 10:50:00,33.92,33.98,33.91,33.95,104500.0,18.8191,18.8524,18.8135,18.8357,104500.0
2006-10-31 11:00:00,33.95,34.0,33.95,34.0,102800.0,18.8357,18.8635,18.8357,18.8635,102800.0
2006-10-31 11:10:00,33.99,34.0,33.96,33.96,63800.0,18.8579,18.8635,18.8413,18.8413,63800.0
2006-10-31 11:20:00,33.96,33.97,33.95,33.96,33700.0,18.8413,18.8468,18.8357,18.8413,33700.0
2006-10-31 11:30:00,33.97,33.99,33.94,33.98,76600.0,18.8468,18.8579,18.8302,18.8524,76600.0
2006-10-31 11:40:00,33.99,34.0,33.96,33.97,112500.0,18.8579,18.8635,18.8413,18.8468,112500.0
2006-10-31 11:50:00,33.98,33.98,33.94,33.97,86100.0,18.8524,18.8524,18.8302,18.8468,86100.0
2006-10-31 12:00:00,33.96,33.99,33.96,33.98,161400.0,18.8413,18.8579,18.8413,18.8524,161400.0
2006-10-31 12:10:00,33.98,33.99,33.94,33.98,178000.0,18.8524,18.8579,18.8302,18.8524,178000.0
2006-10-31 12:20:00,33.98,34.02,33.97,34.0,146500.0,18.8524,18.8746,18.8468,18.8635,146500.0
2006-10-31 12:30:00,34.0,34.01,33.94,33.94,56900.0,18.8635,18.869,18.8302,18.8302,56900.0
2006-10-31 12:40:00,33.94,33.97,33.93,33.96,51600.0,18.8302,18.8468,18.8246,18.8413,51600.0
2006-10-31 12:50:00,33.96,33.96,33.94,33.94,42600.0,18.8413,18.8413,18.8302,18.8302,42600.0
2006-10-31 13:00:00,33.95,33.95,33.91,33.93,137900.0,18.8357,18.8357,18.8135,18.8246,137900.0
2006-10-31 13:10:00,33.93,33.93,33.88,33.9,71300.0,18.8246,18.8246,18.7969,18.808,71300.0
2006-10-31 13:20:00,33.9,33.91,33.86,33.89,113100.0,18.808,18.8135,18.7858,18.8024,113100.0
2006-10-31 13:30:00,33.89,33.9,33.87,33.87,70000.0,18.8024,18.808,18.7913,18.7913,70000.0
2006-10-31 13:40:00,33.87,33.9,33.86,33.89,63200.0,18.7913,18.808,18.7858,18.8024,63200.0
2006-10-31 13:50:00,33.89,33.9,33.87,33.88,42300.0,18.8024,18.808,18.7913,18.7969,42300.0
2006-10-31 14:00:00,33.88,33.88,33.86,33.88,93700.0,18.7969,18.7969,18.7858,18.7969,93700.0
2006-10-31 14:10:00,33.88,33.92,33.87,33.92,77700.0,18.7969,18.8191,18.7913,18.8191,77700.0
2006-10-31 14:20:00,33.91,33.91,33.87,33.87,88200.0,18.8135,18.8135,18.7913,18.7913,88200.0
2006-10-31 14:30:00,33.87,33.87,33.82,33.85,114100.0,18.7913,18.7913,18.7636,18.7802,114100.0
2006-10-31 14:40:00,33.85,33.86,33.82,33.83,92300.0,18.7802,18.7858,18.7636,18.7691,92300.0
2006-10-31 14:50:00,33.82,33.83,33.82,33.82,111900.0,18.7636,18.7691,18.7636,18.7636,111900.0
2006-10-31 15:00:00,33.82,33.85,33.81,33.82,98200.0,18.7636,18.7802,18.758,18.7636,98200.0
2006-10-31 15:10:00,33.82,33.83,33.78,33.78,120800.0,18.7636,18.7691,18.7414,18.7414,120800.0
2006-10-31 15:20:00,33.78,33.83,33.77,33.81,192600.0,18.7414,18.7691,18.7359,18.758,192600.0
2006-10-31 15:30:00,33.81,33.86,33.81,33.85,138900.0,18.758,18.7858,18.758,18.7802,138900.0
2006-10-31 15:40:00,33.86,33.89,33.86,33.88,148200.0,18.7858,18.8024,18.7858,18.7969,148200.0
2006-10-31 15:50:00,33.88,33.88,33.79,33.82,432900.0,18.7969,18.7969,18.747,18.7636,432900.0
2006-11-01 09:30:00,33.94,33.95,33.86,33.94,128100.0,18.8302,18.8357,18.7858,18.8302,128100.0
2006-11-01 09:40:00,33.94,33.97,33.94,33.95,62500.0,18.8302,18.8468,18.8302,18.8357,62500.0
2006-11-01 09:50:00,33.94,33.99,33.92,33.94,88100.0,18.8302,18.8579,18.8191,18.8302,88100.0
2006-11-01 10:00:00,33.93,33.98,33.92,33.96,95500.0,18.8246,18.8524,18.8191,18.8413,95500.0
2006-11-01 10:10:00,33.97,33.97,33.92,33.92,98200.0,18.8468,18.8468,18.8191,18.8191,98200.0
2006-11-01 10:20:00,33.92,33.92,33.88,33.89,180800.0,18.8191,18.8191,18.7969,18.8024,180800.0
2006-11-01 10:30:00,33.89,33.91,33.88,33.9,218900.0,18.8024,18.8135,18.7969,18.808,218900.0
2006-11-01 10:40:00,33.91,33.91,33.86,33.88,138600.0,18.8135,18.8135,18.7858,18.7969,138600.0
2006-11-01 10:50:00,33.88,33.91,33.87,33.89,104200.0,18.7969,18.8135,18.7913,18.8024,104200.0
2006-11-01 11:00:00,33.89,33.96,33.89,33.96,160700.0,18.8024,18.8413,18.8024,18.8413,160700.0
2006-11-01 11:10:00,33.96,33.96,33.95,33.96,64100.0,18.8413,18.8413,18.8357,18.8413,64100.0
2006-11-01 11:20:00,33.96,33.98,33.95,33.97,79500.0,18.8413,18.8524,18.8357,18.8468,79500.0
2006-11-01 11:30:00,33.96,33.97,33.92,33.93,116700.0,18.8413,18.8468,18.8191,18.8246,116700.0
2006-11-01 11:40:00,33.92,33.94,33.91,33.93,83000.0,18.8191,18.8302,18.8135,18.8246,83000.0
2006-11-01 11:50:00,33.93,33.95,33.92,33.93,77000.0,18.8246,18.8357,18.8191,18.8246,77000.0
2006-11-01 12:00:00,33.93,33.95,33.92,33.93,30800.0,18.8246,18.8357,18.8191,18.8246,30800.0
2006-11-01 12:10:00,33.94,33.97,33.93,33.96,82900.0,18.8302,18.8468,18.8246,18.8413,82900.0
2006-11-01 12:20:00,33.96,33.96,33.92,33.94,81200.0,18.8413,18.8413,18.8191,18.8302,81200.0
2006-11-01 12:30:00,33.94,33.94,33.9,33.91,94000.0,18.8302,18.8302,18.808,18.8135,94000.0
2006-11-01 12:40:00,33.91,33.94,33.89,33.91,150400.0,18.8135,18.8302,18.8024,18.8135,150400.0
2006-11-01 12:50:00,33.91,33.92,33.88,33.89,134300.0,18.8135,18.8191,18.7969,18.8024,134300.0
2006-11-01 13:00:00,33.89,33.9,33.84,33.85,93600.0,18.8024,18.808,18.7747,18.7802,93600.0
2006-11-01 13:10:00,33.85,33.86,33.8,33.82,239800.0,18.7802,18.7858,18.7525,18.7636,239800.0
2006-11-01 13:20:00,33.82,33.84,33.82,33.83,39100.0,18.7636,18.7747,18.7636,18.7691,39100.0
2006-11-01 13:30:00,33.84,33.84,33.81,33.81,30900.0,18.7747,18.7747,18.758,18.758,30900.0
2006-11-01 13:40:00,33.82,33.82,33.79,33.79,52800.0,18.7636,18.7636,18.747,18.747,52800.0
2006-11-01 13:50:00,33.8,33.8,33.78,33.79,63100.0,18.7525,18.7525,18.7414,18.747,63100.0
2006-11-01 14:00:00,33.79,33.8,33.76,33.78,71700.0,18.747,18.7525,18.7303,18.7414,71700.0
2006-11-01 14:10:00,33.78,33.78,33.73,33.75,93900.0,18.7414,18.7414,18.7137,18.7248,93900.0
2006-11-01 14:20:00,33.75,33.8,33.75,33.77,37000.0,18.7248,18.7525,18.7248,18.7359,37000.0
2006-11-01 14:30:00,33.77,33.78,33.75,33.75,32100.0,18.7359,18.7414,18.7248,18.7248,32100.0
2006-11-01 14:40:00,33.75,33.76,33.74,33.75,41600.0,18.7248,18.7303,18.7192,18.7248,41600.0
2006-11-01 14:50:00,33.74,33.75,33.69,33.7,116500.0,18.7192,18.7248,18.6915,18.697,116500.0
2006-11-01 15:00:00,33.69,33.7,33.64,33.64,237900.0,18.6915,18.697,18.6637,18.6637,237900.0
2006-11-01 15:10:00,33.65,33.68,33.64,33.65,138400.0,18.6693,18.6859,18.6637,18.6693,138400.0
2006-11-01 15:20:00,33.64,33.68,33.64,33.67,112500.0,18.6637,18.6859,18.6637,18.6804,112500.0
2006-11-01 15:30:00,33.66,33.67,33.64,33.66,188400.0,18.6748,18.6804,18.6637,18.6748,188400.0
2006-11-01 15:40:00,33.66,33.71,33.65,33.7,220400.0,18.6748,18.7026,18.6693,18.697,220400.0
2006-11-01 15:50:00,33.71,33.74,33.7,33.72,185100.0,18.7026,18.7192,18.697,18.7081,185100.0
2006-11-02 09:30:00,33.64,33.76,33.61,33.66,123000.0,18.6637,18.7303,18.6471,18.6748,123000.0
2006-11-02 09:40:00,33.66,33.72,33.66,33.7,110700.0,18.6748,18.7081,18.6748,18.697,110700.0
2006-11-02 09:50:00,33.7,33.74,33.66,33.68,128800.0,18.697,18.7192,18.6748,18.6859,128800.0
2006-11-02 10:00:00,33.68,33.77,33.67,33.7,120200.0,18.6859,18.7359,18.6804,18.697,120200.0
2006-11-02 10:10:00,33.69,33.7,33.68,33.68,63500.0,18.6915,18.697,18.6859,18.6859,63500.0
2006-11-02 10:20:00,33.68,33.73,33.66,33.73,86500.0,18.6859,18.7137,18.6748,18.7137,86500.0
2006-11-02 10:30:00,33.73,33.76,33.72,33.76,79400.0,18.7137,18.7303,18.7081,18.7303,79400.0
2006-11-02 10:40:00,33.76,33.77,33.69,33.7,79300.0,18.7303,18.7359,18.6915,18.697,79300.0
2006-11-02 10:50:00,33.71,33.77,33.7,33.75,58600.0,18.7026,18.7359,18.697,18.7248,58600.0
2006-11-02 11:00:00,33.76,33.79,33.75,33.76,64700.0,18.7303,18.747,18.7248,18.7303,64700.0
2006-11-02 11:10:00,33.75,33.79,33.75,33.77,102400.0,18.7248,18.747,18.7248,18.7359,102400.0
2006-11-02 11:20:00,33.79,33.8,33.75,33.76,52900.0,18.747,18.7525,18.7248,18.7303,52900.0
2006-11-02 11:30:00,33.76,33.76,33.74,33.74,86900.0,18.7303,18.7303,18.7192,18.7192,86900.0
2006-11-02 11:40:00,33.74,33.77,33.73,33.77,70600.0,18.7192,18.7359,18.7137,18.7359,70600.0
2006-11-02 11:50:00,33.75,33.76,33.7,33.71,57600.0,18.7248,18.7303,18.697,18.7026,57600.0
2006-11-02 12:00:00,33.71,33.73,33.7,33.71,84700.0,18.7026,18.7137,18.697,18.7026,84700.0
2006-11-02 12:10:00,33.72,33.75,33.71,33.75,53500.0,18.7081,18.7248,18.7026,18.7248,53500.0
2006-11-02 12:20:00,33.74,33.74,33.7,33.71,68300.0,18.7192,18.7192,18.697,18.7026,68300.0
2006-11-02 12:30:00,33.72,33.74,33.72,33.72,47000.0,18.7081,18.7192,18.7081,18.7081,47000.0
2006-11-02 12:40:00,33.74,33.74,33.7,33.71,38600.0,18.7192,18.7192,18.697,18.7026,38600.0
2006-11-02 12:50:00,33.7,33.72,33.7,33.7,40400.0,18.697,18.7081,18.697,18.697,40400.0
2006-11-02 13:00:00,33.7,33.71,33.67,33.67,44000.0,18.697,18.7026,18.6804,18.6804,44000.0
2006-11-02 13:10:00,33.68,33.69,33.67,33.69,66200.0,18.6859,18.6915,18.6804,18.6915,66200.0
2006-11-02 13:20:00,33.69,33.7,33.68,33.7,33900.0,18.6915,18.697,18.6859,18.697,33900.0
2006-11-02 13:30:00,33.7,33.7,33.69,33.7,19300.0,18.697,18.697,18.6915,18.697,19300.0
2006-11-02 13:40:00,33.7,33.72,33.69,33.72,43000.0,18.697,18.7081,18.6915,18.7081,43000.0
2006-11-02 13:50:00,33.71,33.71,33.69,33.69,28400.0,18.7026,18.7026,18.6915,18.6915,28400.0
2006-11-02 14:00:00,33.7,33.72,33.69,33.71,57400.0,18.697,18.7081,18.6915,18.7026,57400.0
2006-11-02 14:10:00,33.71,33.73,33.69,33.69,77100.0,18.7026,18.7137,18.6915,18.6915,77100.0
2006-11-02 14:20:00,33.7,33.7,33.66,33.69,95700.0,18.697,18.697,18.6748,18.6915,95700.0
2006-11-02 14:30:00,33.69,33.72,33.65,33.65,62100.0,18.6915,18.7081,18.6693,18.6693,62100.0
2006-11-02 14:40:00,33.65,33.66,33.64,33.66,62900.0,18.6693,18.6748,18.6637,18.6748,62900.0
2006-11-02 14:50:00,33.66,33.67,33.6,33.61,60300.0,18.6748,18.6804,18.6415,18.6471,60300.0
2006-11-02 15:00:00,33.61,33.64,33.6,33.62,83600.0,18.6471,18.6637,18.6415,18.6526,83600.0
2006-11-02 15:10:00,33.62,33.68,33.61,33.67,119100.0,18.6526,18.6859,18.6471,18.6804,119100.0
2006-11-02 15:20:00,33.68,33.68,33.66,33.67,81100.0,18.6859,18.6859,18.6748,18.6804,81100.0
2006-11-02 15:30:00,33.67,33.68,33.67,33.68,54900.0,18.6804,18.6859,18.6804,18.6859,54900.0
2006-11-02 15:40:00,33.68,33.72,33.67,33.72,117100.0,18.6859,18.7081,18.6804,18.7081,117100.0
2006-11-02 15:50:00,33.72,33.74,33.69,33.71,169700.0,18.7081,18.7192,18.6915,18.7026,169700.0
2006-11-03 09:30:00,33.78,33.82,33.74,33.81,93900.0,18.7414,18.7636,18.7192,18.758,93900.0
2006-11-03 09:40:00,33.81,33.81,33.76,33.76,57900.0,18.758,18.758,18.7303,18.7303,57900.0
2006-11-03 09:50:00,33.76,33.8,33.73,33.73,40400.0,18.7303,18.7525,18.7137,18.7137,40400.0
2006-11-03 10:00:00,33.73,33.76,33.71,33.75,88600.0,18.7137,18.7303,18.7026,18.7248,88600.0
2006-11-03 10:10:00,33.75,33.78,33.74,33.76,59900.0,18.7248,18.7414,18.7192,18.7303,59900.0
2006-11-03 10:20:00,33.76,33.77,33.73,33.74,41800.0,18.7303,18.7359,18.7137,18.7192,41800.0
2006-11-03 10:30:00,33.74,33.75,33.72,33.72,37300.0,18.7192,18.7248,18.7081,18.7081,37300.0
2006-11-03 10:40:00,33.73,33.73,33.67,33.67,53800.0,18.7137,18.7137,18.6804,18.6804,53800.0
2006-11-03 10:50:00,33.68,33.72,33.66,33.71,94100.0,18.6859,18.7081,18.6748,18.7026,94100.0
2006-11-03 11:00:00,33.71,33.76,33.7,33.72,391100.0,18.7026,18.7303,18.697,18.7081,391100.0
2006-11-03 11:10:00,33.72,33.77,33.72,33.75,121600.0,18.7081,18.7359,18.7081,18.7248,121600.0
2006-11-03 11:20:00,33.76,33.77,33.75,33.76,88800.0,18.7303,18.7359,18.7248,18.7303,88800.0
2006-11-03 11:30:00,33.76,33.77,33.75,33.75,60400.0,18.7303,18.7359,18.7248,18.7248,60400.0
2006-11-03 11:40:00,33.75,33.76,33.69,33.71,106900.0,18.7248,18.7303,18.6915,18.7026,106900.0
2006-11-03 11:50:00,33.71,33.75,33.7,33.73,140600.0,18.7026,18.7248,18.697,18.7137,140600.0
2006-11-03 12:00:00,33.74,33.75,33.73,33.75,183200.0,18.7192,18.7248,18.7137,18.7248,183200.0
2006-11-03 12:10:00,33.74,33.75,33.7,33.7,35800.0,18.7192,18.7248,18.697,18.697,35800.0
2006-11-03 12:20:00,33.7,33.71,33.68,33.69,78200.0,18.697,18.7026,18.6859,18.6915,78200.0
2006-11-03 12:30:00,33.69,33.7,33.67,33.68,15800.0,18.6915,18.697,18.6804,18.6859,15800.0
2006-11-03 12:40:00,33.69,33.7,33.67,33.69,57900.0,18.6915,18.697,18.6804,18.6915,57900.0
2006-11-03 12:50:00,33.7,33.7,33.63,33.63,91300.0,18.697,18.697,18.6582,18.6582,91300.0
2006-11-03 13:00:00,33.62,33.68,33.61,33.62,102900.0,18.6526,18.6859,18.6471,18.6526,102900.0
2006-11-03 13:10:00,33.62,33.64,33.62,33.64,70300.0,18.6526,18.6637,18.6526,18.6637,70300.0
2006-11-03 13:20:00,33.63,33.69,33.63,33.68,43900.0,18.6582,18.6915,18.6582,18.6859,43900.0
2006-11-03 13:30:00,33.69,33.69,33.65,33.65,27600.0,18.6915,18.6915,18.6693,18.6693,27600.0
2006-11-03 13:40:00,33.66,33.66,33.6,33.61,36300.0,18.6748,18.6748,18.6415,18.6471,36300.0
2006-11-03 13:50:00,33.6,33.63,33.6,33.62,65700.0,18.6415,18.6582,18.6415,18.6526,65700.0
2006-11-03 14:00:00,33.62,33.63,33.58,33.61,74100.0,18.6526,18.6582,18.6304,18.6471,74100.0
2006-11-03 14:10:00,33.61,33.62,33.57,33.6,163800.0,18.6471,18.6526,18.6249,18.6415,163800.0
2006-11-03 14:20:00,33.6,33.64,33.58,33.6,177000.0,18.6415,18.6637,18.6304,18.6415,177000.0
2006-11-03 14:30:00,33.61,33.63,33.59,33.6,150700.0,18.6471,18.6582,18.636,18.6415,150700.0
2006-11-03 14:40:00,33.6,33.63,33.57,33.59,145900.0,18.6415,18.6582,18.6249,18.636,145900.0
2006-11-03 14:50:00,33.59,33.61,33.57,33.57,186400.0,18.636,18.6471,18.6249,18.6249,186400.0
2006-11-03 15:00:00,33.58,33.59,33.55,33.58,130300.0,18.6304,18.636,18.6138,18.6304,130300.0
2006-11-03 15:10:00,33.59,33.6,33.52,33.52,146000.0,18.636,18.6415,18.5972,18.5972,146000.0
2006-11-03 15:20:00,33.53,33.6,33.51,33.59,235900.0,18.6027,18.6415,18.5916,18.636,235900.0
2006-11-03 15:30:00,33.59,33.65,33.58,33.6,312000.0,18.636,18.6693,18.6304,18.6415,312000.0
2006-11-03 15:40:00,33.59,33.6,33.55,33.55,560600.0,18.636,18.6415,18.6138,18.6138,560600.0
2006-11-03 15:50:00,33.54,33.6,33.51,33.57,368300.0,18.6082,18.6415,18.5916,18.6249,368300.0
2006-11-06 09:30:00,33.58,33.71,33.57,33.63,126000.0,18.6304,18.7026,18.6249,18.6582,126000.0
2006-11-06 09:40:00,33.63,33.63,33.61,33.62,91300.0,18.6582,18.6582,18.6471,18.6526,91300.0
2006-11-06 09:50:00,33.61,33.66,33.6,33.66,151200.0,18.6471,18.6748,18.6415,18.6748,151200.0
2006-11-06 10:00:00,33.66,33.75,33.65,33.7,211700.0,18.6748,18.7248,18.6693,18.697,211700.0
2006-11-06 10:10:00,33.7,33.73,33.67,33.68,200800.0,18.697,18.7137,18.6804,18.6859,200800.0
2006-11-06 10:20:00,33.67,33.68,33.63,33.64,90500.0,18.6804,18.6859,18.6582,18.6637,90500.0
2006-11-06 10:30:00,33.63,33.67,33.63,33.67,76300.0,18.6582,18.6804,18.6582,18.6804,76300.0
2006-11-06 10:40:00,33.66,33.68,33.65,33.65,42200.0,18.6748,18.6859,18.6693,18.6693,42200.0
2006-11-06 10:50:00,33.66,33.67,33.63,33.65,202800.0,18.6748,18.6804,18.6582,18.6693,202800.0
2006-11-06 11:00:00,33.65,33.68,33.65,33.68,64400.0,18.6693,18.6859,18.6693,18.6859,64400.0
2006-11-06 11:10:00,33.67,33.7,33.65,33.66,73100.0,18.6804,18.697,18.6693,18.6748,73100.0
2006-11-06 11:20:00,33.65,33.67,33.62,33.67,88200.0,18.6693,18.6804,18.6526,18.6804,88200.0
2006-11-06 11:30:00,33.66,33.71,33.66,33.7,55500.0,18.6748,18.7026,18.6748,18.697,55500.0
2006-11-06 11:40:00,33.7,33.74,33.68,33.69,128100.0,18.697,18.7192,18.6859,18.6915,128100.0
2006-11-06 11:50:00,33.68,33.69,33.66,33.69,97200.0,18.6859,18.6915,18.6748,18.6915,97200.0
2006-11-06 12:00:00,33.68,33.69,33.65,33.65,130200.0,18.6859,18.6915,18.6693,18.6693,130200.0
2006-11-06 12:10:00,33.65,33.66,33.64,33.66,67700.0,18.6693,18.6748,18.6637,18.6748,67700.0
2006-11-06 12:20:00,33.65,33.66,33.64,33.65,81800.0,18.6693,18.6748,18.6637,18.6693,81800.0
2006-11-06 12:30:00,33.64,33.66,33.64,33.65,49000.0,18.6637,18.6748,18.6637,18.6693,49000.0
2006-11-06 12:40:00,33.64,33.67,33.64,33.65,31600.0,18.6637,18.6804,18.6637,18.6693,31600.0
2006-11-06 12:50:00,33.65,33.66,33.64,33.66,58900.0,18.6693,18.6748,18.6637,18.6748,58900.0
2006-11-06 13:00:00,33.65,33.67,33.65,33.67,47700.0,18.6693,18.6804,18.6693,18.6804,47700.0
2006-11-06 13:10:00,33.66,33.7,33.66,33.7,71700.0,18.6748,18.697,18.6748,18.697,71700.0
2006-11-06 13:20:00,33.69,33.7,33.68,33.69,30900.0,18.6915,18.697,18.6859,18.6915,30900.0
2006-11-06 13:30:00,33.68,33.69,33.68,33.69,52000.0,18.6859,18.6915,18.6859,18.6915,52000.0
2006-11-06 13:40:00,33.68,33.69,33.67,33.68,19300.0,18.6859,18.6915,18.6804,18.6859,19300.0
2006-11-06 13:50:00,33.67,33.68,33.67,33.68,25400.0,18.6804,18.6859,18.6804,18.6859,25400.0
2006-11-06 14:00:00,33.67,33.68,33.67,33.68,39700.0,18.6804,18.6859,18.6804,18.6859,39700.0
2006-11-06 14:10:00,33.68,33.69,33.66,33.69,118500.0,18.6859,18.6915,18.6748,18.6915,118500.0
2006-11-06 14:20:00,33.68,33.69,33.68,33.68,35900.0,18.6859,18.6915,18.6859,18.6859,35900.0
2006-11-06 14:30:00,33.68,33.69,33.68,33.68,68700.0,18.6859,18.6915,18.6859,18.6859,68700.0
2006-11-06 14:40:00,33.68,33.69,33.68,33.69,44400.0,18.6859,18.6915,18.6859,18.6915,44400.0
2006-11-06 14:50:00,33.68,33.69,33.68,33.68,112600.0,18.6859,18.6915,18.6859,18.6859,112600.0
2006-11-06 15:00:00,33.68,33.69,33.68,33.69,185200.0,18.6859,18.6915,18.6859,18.6915,185200.0
2006-11-06 15:10:00,33.68,33.7,33.68,33.7,88800.0,18.6859,18.697,18.6859,18.697,88800.0
2006-11-06 15:20:00,33.69,33.7,33.69,33.7,75600.0,18.6915,18.697,18.6915,18.697,75600.0
2006-11-06 15:30:00,33.69,33.7,33.69,33.7,88000.0,18.6915,18.697,18.6915,18.697,88000.0
2006-11-06 15:40:00,33.7,33.7,33.69,33.7,172000.0,18.697,18.697,18.6915,18.697,172000.0
2006-11-06 15:50:00,33.7,33.7,33.69,33.69,239300.0,18.697,18.697,18.6915,18.6915,239300.0
2006-11-07 09:30:00,33.71,33.75,33.68,33.69,127400.0,18.7026,18.7248,18.6859,18.6915,127400.0
2006-11-07 09:40:00,33.7,33.76,33.7,33.74,87600.0,18.697,18.7303,18.697,18.7192,87600.0
2006-11-07 09:50:00,33.74,33.75,33.72,33.73,69700.0,18.7192,18.7248,18.7081,18.7137,69700.0
2006-11-07 10:00:00,33.72,33.75,33.7,33.75,99800.0,18.7081,18.7248,18.697,18.7248,99800.0
2006-11-07 10:10:00,33.76,33.79,33.75,33.77,137300.0,18.7303,18.747,18.7248,18.7359,137300.0
2006-11-07 10:20:00,33.77,33.77,33.73,33.76,125000.0,18.7359,18.7359,18.7137,18.7303,125000.0
2006-11-07 10:30:00,33.75,33.79,33.74,33.77,131100.0,18.7248,18.747,18.7192,18.7359,131100.0
2006-11-07 10:40:00,33.77,33.79,33.76,33.78,71900.0,18.7359,18.747,18.7303,18.7414,71900.0
2006-11-07 10:50:00,33.78,33.79,33.77,33.79,36500.0,18.7414,18.747,18.7359,18.747,36500.0
2006-11-07 11:00:00,33.79,33.79,33.76,33.78,50700.0,18.747,18.747,18.7303,18.7414,50700.0
2006-11-07 11:10:00,33.79,33.79,33.77,33.78,26100.0,18.747,18.747,18.7359,18.7414,26100.0
2006-11-07 11:20:00,33.78,33.79,33.77,33.79,80200.0,18.7414,18.747,18.7359,18.747,80200.0
2006-11-07 11:30:00,33.79,33.8,33.77,33.79,163000.0,18.747,18.7525,18.7359,18.747,163000.0
2006-11-07 11:40:00,33.78,33.79,33.71,33.72,90000.0,18.7414,18.747,18.7026,18.7081,90000.0
2006-11-07 11:50:00,33.72,33.76,33.71,33.74,60700.0,18.7081,18.7303,18.7026,18.7192,60700.0
2006-11-07 12:00:00,33.74,33.77,33.72,33.75,43000.0,18.7192,18.7359,18.7081,18.7248,43000.0
2006-11-07 12:10:00,33.74,33.8,33.73,33.78,143200.0,18.7192,18.7525,18.7137,18.7414,143200.0
2006-11-07 12:20:00,33.78,33.79,33.75,33.76,18800.0,18.7414,18.747,18.7248,18.7303,18800.0
2006-11-07 12:30:00,33.75,33.76,33.72,33.72,41000.0,18.7248,18.7303,18.7081,18.7081,41000.0
2006-11-07 12:40:00,33.72,33.78,33.72,33.77,47000.0,18.7081,18.7414,18.7081,18.7359,47000.0
2006-11-07 12:50:00,33.77,33.77,33.75,33.77,30600.0,18.7359,18.7359,18.7248,18.7359,30600.0
2006-11-07 13:00:00,33.77,33.79,33.77,33.79,51400.0,18.7359,18.747,18.7359,18.747,51400.0
2006-11-07 13:10:00,33.78,33.8,33.78,33.8,35200.0,18.7414,18.7525,18.7414,18.7525,35200.0
2006-11-07 13:20:00,33.79,33.8,33.78,33.79,41000.0,18.747,18.7525,18.7414,18.747,41000.0
2006-11-07 13:30:00,33.79,33.8,33.77,33.78,107900.0,18.747,18.7525,18.7359,18.7414,107900.0
2006-11-07 13:40:00,33.78,33.79,33.77,33.78,102200.0,18.7414,18.747,18.7359,18.7414,102200.0
2006-11-07 13:50:00,33.78,33.78,33.77,33.77,27500.0,18.7414,18.7414,18.7359,18.7359,27500.0
2006-11-07 14:00:00,33.78,33.79,33.76,33.78,116300.0,18.7414,18.747,18.7303,18.7414,116300.0
2006-11-07 14:10:00,33.77,33.78,33.75,33.76,123900.0,18.7359,18.7414,18.7248,18.7303,123900.0
2006-11-07 14:20:00,33.75,33.76,33.71,33.71,169900.0,18.7248,18.7303,18.7026,18.7026,169900.0
2006-11-07 14:30:00,33.72,33.72,33.69,33.72,85800.0,18.7081,18.7081,18.6915,18.7081,85800.0
2006-11-07 14:40:00,33.72,33.76,33.71,33.76,84800.0,18.7081,18.7303,18.7026,18.7303,84800.0
2006-11-07 14:50:00,33.75,33.78,33.75,33.77,52300.0,18.7248,18.7414,18.7248,18.7359,52300.0
2006-11-07 15:00:00,33.77,33.8,33.76,33.8,121100.0,18.7359,18.7525,18.7303,18.7525,121100.0
2006-11-07 15:10:00,33.8,33.81,33.77,33.77,89900.0,18.7525,18.758,18.7359,18.7359,89900.0
2006-11-07 15:20:00,33.77,33.79,33.75,33.78,161200.0,18.7359,18.747,18.7248,18.7414,161200.0
2006-11-07 15:30:00,33.78,33.8,33.77,33.8,122900.0,18.7414,18.7525,18.7359,18.7525,122900.0
2006-11-07 15:40:00,33.8,33.8,33.75,33.75,189000.0,18.7525,18.7525,18.7248,18.7248,189000.0
2006-11-07 15:50:00,33.75,33.81,33.74,33.81,462600.0,18.7248,18.758,18.7192,18.758,462600.0
2006-11-08 09:30:00,33.81,33.86,33.76,33.84,131400.0,18.758,18.7858,18.7303,18.7747,131400.0
2006-11-08 09:40:00,33.84,33.88,33.84,33.86,74100.0,18.7747,18.7969,18.7747,18.7858,74100.0
2006-11-08 09:50:00,33.85,33.88,33.82,33.85,78300.0,18.7802,18.7969,18.7636,18.7802,78300.0
2006-11-08 10:00:00,33.84,33.86,33.82,33.82,32000.0,18.7747,18.7858,18.7636,18.7636,32000.0
2006-11-08 10:10:00,33.81,33.82,33.77,33.79,77900.0,18.758,18.7636,18.7359,18.747,77900.0
2006-11-08 10:20:00,33.78,33.78,33.75,33.75,85100.0,18.7414,18.7414,18.7248,18.7248,85100.0
2006-11-08 10:30:00,33.75,33.8,33.72,33.79,436100.0,18.7248,18.7525,18.7081,18.747,436100.0
2006-11-08 10:40:00,33.8,33.82,33.77,33.8,60000.0,18.7525,18.7636,18.7359,18.7525,60000.0
2006-11-08 10:50:00,33.81,33.81,33.76,33.76,45900.0,18.758,18.758,18.7303,18.7303,45900.0
2006-11-08 11:00:00,33.77,33.78,33.75,33.75,32300.0,18.7359,18.7414,18.7248,18.7248,32300.0
2006-11-08 11:10:00,33.76,33.77,33.75,33.77,21900.0,18.7303,18.7359,18.7248,18.7359,21900.0
2006-11-08 11:20:00,33.77,33.79,33.76,33.79,21700.0,18.7359,18.747,18.7303,18.747,21700.0
2006-11-08 11:30:00,33.79,33.8,33.76,33.8,44100.0,18.747,18.7525,18.7303,18.7525,44100.0
2006-11-08 11:40:00,33.79,33.81,33.77,33.77,32100.0,18.747,18.758,18.7359,18.7359,32100.0
2006-11-08 11:50:00,33.77,33.8,33.76,33.79,31800.0,18.7359,18.7525,18.7303,18.747,31800.0
2006-11-08 12:00:00,33.79,33.8,33.78,33.79,17800.0,18.747,18.7525,18.7414,18.747,17800.0
2006-11-08 12:10:00,33.79,33.8,33.77,33.8,63500.0,18.747,18.7525,18.7359,18.7525,63500.0
2006-11-08 12:20:00,33.8,33.81,33.73,33.73,48700.0,18.7525,18.758,18.7137,18.7137,48700.0
2006-11-08 12:30:00,33.73,33.76,33.72,33.76,42100.0,18.7137,18.7303,18.7081,18.7303,42100.0
2006-11-08 12:40:00,33.75,33.81,33.75,33.81,45200.0,18.7248,18.758,18.7248,18.758,45200.0
2006-11-08 12:50:00,33.81,33.84,33.8,33.81,100300.0,18.758,18.7747,18.7525,18.758,100300.0
2006-11-08 13:00:00,33.8,33.81,33.74,33.74,41100.0,18.7525,18.758,18.7192,18.7192,41100.0
2006-11-08 13:10:00,33.74,33.8,33.74,33.77,43800.0,18.7192,18.7525,18.7192,18.7359,43800.0
2006-11-08 13:20:00,33.77,33.77,33.76,33.76,28900.0,18.7359,18.7359,18.7303,18.7303,28900.0
2006-11-08 13:30:00,33.77,33.79,33.76,33.79,45100.0,18.7359,18.747,18.7303,18.747,45100.0
2006-11-08 13:40:00,33.78,33.81,33.78,33.81,68900.0,18.7414,18.758,18.7414,18.758,68900.0
2006-11-08 13:50:00,33.8,33.85,33.8,33.84,55100.0,18.7525,18.7802,18.7525,18.7747,55100.0
2006-11-08 14:00:00,33.83,33.84,33.81,33.84,65200.0,18.7691,18.7747,18.758,18.7747,65200.0
2006-11-08 14:10:00,33.83,33.87,33.83,33.86,125900.0,18.7691,18.7913,18.7691,18.7858,125900.0
2006-11-08 14:20:00,33.87,33.9,33.85,33.89,140200.0,18.7913,18.808,18.7802,18.8024,140200.0
2006-11-08 14:30:00,33.88,33.94,33.88,33.94,163900.0,18.7969,18.8302,18.7969,18.8302,163900.0
2006-11-08 14:40:00,33.93,33.94,33.92,33.93,30400.0,18.8246,18.8302,18.8191,18.8246,30400.0
2006-11-08 14:50:00,33.93,33.93,33.91,33.91,31000.0,18.8246,18.8246,18.8135,18.8135,31000.0
2006-11-08 15:00:00,33.92,33.92,33.9,33.9,85600.0,18.8191,18.8191,18.808,18.808,85600.0
2006-11-08 15:10:00,33.91,33.91,33.87,33.87,36300.0,18.8135,18.8135,18.7913,18.7913,36300.0
2006-11-08 15:20:00,33.87,33.88,33.86,33.88,87900.0,18.7913,18.7969,18.7858,18.7969,87900.0
2006-11-08 15:30:00,33.88,33.89,33.86,33.86,95600.0,18.7969,18.8024,18.7858,18.7858,95600.0
2006-11-08 15:40:00,33.86,33.88,33.85,33.88,94000.0,18.7858,18.7969,18.7802,18.7969,94000.0
2006-11-08 15:50:00,33.88,33.9,33.87,33.89,172000.0,18.7969,18.808,18.7913,18.8024,172000.0
2006-11-09 09:30:00,33.86,33.9,33.82,33.86,113300.0,18.7858,18.808,18.7636,18.7858,113300.0
2006-11-09 09:40:00,33.87,33.87,33.79,33.83,95900.0,18.7913,18.7913,18.747,18.7691,95900.0
2006-11-09 09:50:00,33.82,33.85,33.78,33.84,116800.0,18.7636,18.7802,18.7414,18.7747,116800.0
2006-11-09 10:00:00,33.84,33.86,33.81,33.82,141700.0,18.7747,18.7858,18.758,18.7636,141700.0
2006-11-09 10:10:00,33.82,33.82,33.77,33.77,101200.0,18.7636,18.7636,18.7359,18.7359,101200.0
2006-11-09 10:20:00,33.77,33.78,33.75,33.77,102000.0,18.7359,18.7414,18.7248,18.7359,102000.0
2006-11-09 10:30:00,33.77,33.77,33.75,33.75,77800.0,18.7359,18.7359,18.7248,18.7248,77800.0
2006-11-09 10:40:00,33.76,33.76,33.74,33.75,154800.0,18.7303,18.7303,18.7192,18.7248,154800.0
2006-11-09 10:50:00,33.74,33.78,33.74,33.77,49200.0,18.7192,18.7414,18.7192,18.7359,49200.0
2006-11-09 11:00:00,33.78,33.78,33.75,33.77,103600.0,18.7414,18.7414,18.7248,18.7359,103600.0
2006-11-09 11:10:00,33.77,33.79,33.76,33.79,75000.0,18.7359,18.747,18.7303,18.747,75000.0
2006-11-09 11:20:00,33.78,33.82,33.78,33.8,72500.0,18.7414,18.7636,18.7414,18.7525,72500.0
2006-11-09 11:30:00,33.8,33.84,33.8,33.84,43400.0,18.7525,18.7747,18.7525,18.7747,43400.0
2006-11-09 11:40:00,33.83,33.84,33.77,33.77,67300.0,18.7691,18.7747,18.7359,18.7359,67300.0
2006-11-09 11:50:00,33.77,33.78,33.76,33.77,38400.0,18.7359,18.7414,18.7303,18.7359,38400.0
2006-11-09 12:00:00,33.77,33.78,33.76,33.77,27400.0,18.7359,18.7414,18.7303,18.7359,27400.0
2006-11-09 12:10:00,33.76,33.77,33.76,33.77,20100.0,18.7303,18.7359,18.7303,18.7359,20100.0
2006-11-09 12:20:00,33.77,33.77,33.76,33.77,23100.0,18.7359,18.7359,18.7303,18.7359,23100.0
2006-11-09 12:30:00,33.77,33.77,33.76,33.77,15600.0,18.7359,18.7359,18.7303,18.7359,15600.0
2006-11-09 12:40:00,33.76,33.77,33.74,33.75,52900.0,18.7303,18.7359,18.7192,18.7248,52900.0
2006-11-09 12:50:00,33.75,33.75,33.73,33.74,44700.0,18.7248,18.7248,18.7137,18.7192,44700.0
2006-11-09 13:00:00,33.74,33.74,33.7,33.71,61600.0,18.7192,18.7192,18.697,18.7026,61600.0
2006-11-09 13:10:00,33.7,33.73,33.7,33.73,86400.0,18.697,18.7137,18.697,18.7137,86400.0
2006-11-09 13:20:00,33.73,33.73,33.72,33.72,54600.0,18.7137,18.7137,18.7081,18.7081,54600.0
2006-11-09 13:30:00,33.73,33.77,33.72,33.77,74400.0,18.7137,18.7359,18.7081,18.7359,74400.0
2006-11-09 13:40:00,33.77,33.78,33.76,33.78,167900.0,18.7359,18.7414,18.7303,18.7414,167900.0
2006-11-09 13:50:00,33.78,33.78,33.75,33.77,100000.0,18.7414,18.7414,18.7248,18.7359,100000.0
2006-11-09 14:00:00,33.77,33.81,33.76,33.81,94000.0,18.7359,18.758,18.7303,18.758,94000.0
2006-11-09 14:10:00,33.81,33.82,33.79,33.79,56100.0,18.758,18.7636,18.747,18.747,56100.0
2006-11-09 14:20:00,33.79,33.82,33.79,33.81,69000.0,18.747,18.7636,18.747,18.758,69000.0
2006-11-09 14:30:00,33.82,33.82,33.81,33.81,80800.0,18.7636,18.7636,18.758,18.758,80800.0
2006-11-09 14:40:00,33.82,33.82,33.81,33.82,57000.0,18.7636,18.7636,18.758,18.7636,57000.0
2006-11-09 14:50:00,33.82,33.86,33.81,33.85,131000.0,18.7636,18.7858,18.758,18.7802,131000.0
2006-11-09 15:00:00,33.84,33.87,33.84,33.86,73400.0,18.7747,18.7913,18.7747,18.7858,73400.0
2006-11-09 15:10:00,33.86,33.87,33.81,33.87,111800.0,18.7858,18.7913,18.758,18.7913,111800.0
2006-11-09 15:20:00,33.86,33.88,33.85,33.86,141600.0,18.7858,18.7969,18.7802,18.7858,141600.0
2006-11-09 15:30:00,33.87,33.88,33.86,33.87,115900.0,18.7913,18.7969,18.7858,18.7913,115900.0
2006-11-09 15:40:00,33.86,33.86,33.8,33.81,166700.0,18.7858,18.7858,18.7525,18.758,166700.0
2006-11-09 15:50:00,33.81,33.86,33.8,33.85,229000.0,18.758,18.7858,18.7525,18.7802,229000.0
2006-11-10 09:30:00,33.9,33.96,33.84,33.94,100600.0,18.808,18.8413,18.7747,18.8302,100600.0
2006-11-10 09:40:00,33.95,33.95,33.84,33.84,72400.0,18.8357,18.8357,18.7747,18.7747,72400.0
2006-11-10 09:50:00,33.85,33.85,33.81,33.83,26700.0,18.7802,18.7802,18.758,18.7691,26700.0
2006-11-10 10:00:00,33.82,33.87,33.82,33.85,66000.0,18.7636,18.7913,18.7636,18.7802,66000.0
2006-11-10 10:10:00,33.85,33.86,33.83,33.86,34300.0,18.7802,18.7858,18.7691,18.7858,34300.0
2006-11-10 10:20:00,33.86,33.9,33.86,33.88,22800.0,18.7858,18.808,18.7858,18.7969,22800.0
2006-11-10 10:30:00,33.88,33.89,33.87,33.88,30400.0,18.7969,18.8024,18.7913,18.7969,30400.0
2006-11-10 10:40:00,33.88,33.89,33.83,33.83,70400.0,18.7969,18.8024,18.7691,18.7691,70400.0
2006-11-10 10:50:00,33.84,33.84,33.82,33.82,21000.0,18.7747,18.7747,18.7636,18.7636,21000.0
2006-11-10 11:00:00,33.82,33.83,33.79,33.83,86500.0,18.7636,18.7691,18.747,18.7691,86500.0
2006-11-10 11:10:00,33.82,33.86,33.78,33.83,323200.0,18.7636,18.7858,18.7414,18.7691,323200.0
2006-11-10 11:20:00,33.83,33.84,33.79,33.81,175700.0,18.7691,18.7747,18.747,18.758,175700.0
2006-11-10 11:30:00,33.82,33.86,33.81,33.85,241400.0,18.7636,18.7858,18.758,18.7802,241400.0
2006-11-10 11:40:00,33.85,33.85,33.79,33.8,94400.0,18.7802,18.7802,18.747,18.7525,94400.0
2006-11-10 11:50:00,33.8,33.82,33.8,33.81,37500.0,18.7525,18.7636,18.7525,18.758,37500.0
2006-11-10 12:00:00,33.82,33.82,33.78,33.79,301700.0,18.7636,18.7636,18.7414,18.747,301700.0
2006-11-10 12:10:00,33.79,33.81,33.77,33.79,28600.0,18.747,18.758,18.7359,18.747,28600.0
2006-11-10 12:20:00,33.79,33.79,33.76,33.78,65400.0,18.747,18.747,18.7303,18.7414,65400.0
2006-11-10 12:30:00,33.78,33.78,33.77,33.77,28800.0,18.7414,18.7414,18.7359,18.7359,28800.0
2006-11-10 12:40:00,33.77,33.78,33.72,33.73,52600.0,18.7359,18.7414,18.7081,18.7137,52600.0
2006-11-10 12:50:00,33.73,33.74,33.72,33.73,38900.0,18.7137,18.7192,18.7081,18.7137,38900.0
2006-11-10 13:00:00,33.72,33.73,33.67,33.69,234200.0,18.7081,18.7137,18.6804,18.6915,234200.0
2006-11-10 13:10:00,33.7,33.7,33.62,33.63,164900.0,18.697,18.697,18.6526,18.6582,164900.0
2006-11-10 13:20:00,33.63,33.65,33.6,33.61,302500.0,18.6582,18.6693,18.6415,18.6471,302500.0
2006-11-10 13:30:00,33.6,33.63,33.59,33.62,159900.0,18.6415,18.6582,18.636,18.6526,159900.0
2006-11-10 13:40:00,33.62,33.67,33.61,33.64,59100.0,18.6526,18.6804,18.6471,18.6637,59100.0
2006-11-10 13:50:00,33.64,33.64,33.55,33.56,208600.0,18.6637,18.6637,18.6138,18.6193,208600.0
2006-11-10 14:00:00,33.57,33.6,33.55,33.6,52400.0,18.6249,18.6415,18.6138,18.6415,52400.0
2006-11-10 14:10:00,33.6,33.63,33.59,33.62,247900.0,18.6415,18.6582,18.636,18.6526,247900.0
2006-11-10 14:20:00,33.63,33.67,33.62,33.63,99600.0,18.6582,18.6804,18.6526,18.6582,99600.0
2006-11-10 14:30:00,33.62,33.64,33.6,33.63,65500.0,18.6526,18.6637,18.6415,18.6582,65500.0
2006-11-10 14:40:00,33.63,33.65,33.61,33.61,120900.0,18.6582,18.6693,18.6471,18.6471,120900.0
2006-11-10 14:50:00,33.62,33.66,33.61,33.64,109300.0,18.6526,18.6748,18.6471,18.6637,109300.0
2006-11-10 15:00:00,33.65,33.71,33.64,33.69,197900.0,18.6693,18.7026,18.6637,18.6915,197900.0
2006-11-10 15:10:00,33.69,33.69,33.63,33.64,79300.0,18.6915,18.6915,18.6582,18.6637,79300.0
2006-11-10 15:20:00,33.64,33.66,33.64,33.66,89500.0,18.6637,18.6748,18.6637,18.6748,89500.0
2006-11-10 15:30:00,33.66,33.69,33.65,33.66,223500.0,18.6748,18.6915,18.6693,18.6748,223500.0
2006-11-10 15:40:00,33.66,33.66,33.61,33.66,194300.0,18.6748,18.6748,18.6471,18.6748,194300.0
2006-11-10 15:50:00,33.65,33.66,33.63,33.66,314400.0,18.6693,18.6748,18.6582,18.6748,314400.0
2006-11-13 09:30:00,33.71,33.73,33.66,33.69,125900.0,18.7026,18.7137,18.6748,18.6915,125900.0
2006-11-13 09:40:00,33.69,33.72,33.65,33.7,63800.0,18.6915,18.7081,18.6693,18.697,63800.0
2006-11-13 09:50:00,33.69,33.77,33.67,33.71,120700.0,18.6915,18.7359,18.6804,18.7026,120700.0
2006-11-13 10:00:00,33.72,33.72,33.68,33.7,106000.0,18.7081,18.7081,18.6859,18.697,106000.0
2006-11-13 10:10:00,33.69,33.77,33.68,33.74,169000.0,18.6915,18.7359,18.6859,18.7192,169000.0
2006-11-13 10:20:00,33.74,33.75,33.71,33.72,327000.0,18.7192,18.7248,18.7026,18.7081,327000.0
2006-11-13 10:30:00,33.72,33.73,33.69,33.7,413700.0,18.7081,18.7137,18.6915,18.697,413700.0
2006-11-13 10:40:00,33.69,33.71,33.62,33.65,143700.0,18.6915,18.7026,18.6526,18.6693,143700.0
2006-11-13 10:50:00,33.65,33.7,33.65,33.67,77900.0,18.6693,18.697,18.6693,18.6804,77900.0
2006-11-13 11:00:00,33.67,33.7,33.66,33.7,46000.0,18.6804,18.697,18.6748,18.697,46000.0
2006-11-13 11:10:00,33.7,33.71,33.68,33.71,216800.0,18.697,18.7026,18.6859,18.7026,216800.0
2006-11-13 11:20:00,33.71,33.71,33.7,33.7,521000.0,18.7026,18.7026,18.697,18.697,521000.0
2006-11-13 11:30:00,33.7,33.7,33.68,33.68,347300.0,18.697,18.697,18.6859,18.6859,347300.0
2006-11-13 11:40:00,33.68,33.69,33.67,33.68,36500.0,18.6859,18.6915,18.6804,18.6859,36500.0
2006-11-13 11:50:00,33.67,33.69,33.67,33.69,154100.0,18.6804,18.6915,18.6804,18.6915,154100.0
2006-11-13 12:00:00,33.68,33.69,33.66,33.67,128800.0,18.6859,18.6915,18.6748,18.6804,128800.0
2006-11-13 12:10:00,33.67,33.7,33.66,33.67,78800.0,18.6804,18.697,18.6748,18.6804,78800.0
2006-11-13 12:20:00,33.67,33.69,33.64,33.67,131100.0,18.6804,18.6915,18.6637,18.6804,131100.0
2006-11-13 12:30:00,33.67,33.68,33.67,33.68,178900.0,18.6804,18.6859,18.6804,18.6859,178900.0
2006-11-13 12:40:00,33.68,33.68,33.64,33.64,94400.0,18.6859,18.6859,18.6637,18.6637,94400.0
2006-11-13 12:50:00,33.65,33.65,33.64,33.64,29100.0,18.6693,18.6693,18.6637,18.6637,29100.0
2006-11-13 13:00:00,33.64,33.66,33.64,33.65,143300.0,18.6637,18.6748,18.6637,18.6693,143300.0
2006-11-13 13:10:00,33.65,33.65,33.64,33.65,30600.0,18.6693,18.6693,18.6637,18.6693,30600.0
2006-11-13 13:20:00,33.64,33.67,33.64,33.67,38800.0,18.6637,18.6804,18.6637,18.6804,38800.0
2006-11-13 13:30:00,33.66,33.67,33.65,33.66,47100.0,18.6748,18.6804,18.6693,18.6748,47100.0
2006-11-13 13:40:00,33.67,33.71,33.66,33.71,114500.0,18.6804,18.7026,18.6748,18.7026,114500.0
2006-11-13 13:50:00,33.71,33.76,33.71,33.76,90000.0,18.7026,18.7303,18.7026,18.7303,90000.0
2006-11-13 14:00:00,33.76,33.76,33.74,33.75,42500.0,18.7303,18.7303,18.7192,18.7248,42500.0
2006-11-13 14:10:00,33.75,33.75,33.72,33.73,61000.0,18.7248,18.7248,18.7081,18.7137,61000.0
2006-11-13 14:20:00,33.72,33.73,33.71,33.73,87000.0,18.7081,18.7137,18.7026,18.7137,87000.0
2006-11-13 14:30:00,33.73,33.76,33.73,33.73,92800.0,18.7137,18.7303,18.7137,18.7137,92800.0
2006-11-13 14:40:00,33.73,33.73,33.7,33.71,79900.0,18.7137,18.7137,18.697,18.7026,79900.0
2006-11-13 14:50:00,33.71,33.72,33.69,33.72,493800.0,18.7026,18.7081,18.6915,18.7081,493800.0
2006-11-13 15:00:00,33.71,33.72,33.7,33.7,56900.0,18.7026,18.7081,18.697,18.697,56900.0
2006-11-13 15:10:00,33.7,33.7,33.69,33.7,36200.0,18.697,18.697,18.6915,18.697,36200.0
2006-11-13 15:20:00,33.69,33.7,33.68,33.69,139600.0,18.6915,18.697,18.6859,18.6915,139600.0
2006-11-13 15:30:00,33.7,33.7,33.68,33.69,91300.0,18.697,18.697,18.6859,18.6915,91300.0
2006-11-13 15:40:00,33.69,33.69,33.67,33.68,152200.0,18.6915,18.6915,18.6804,18.6859,152200.0
2006-11-13 15:50:00,33.69,33.7,33.68,33.69,118200.0,18.6915,18.697,18.6859,18.6915,118200.0
2006-11-14 09:30:00,33.82,33.82,33.72,33.75,150400.0,18.7636,18.7636,18.7081,18.7248,150400.0
2006-11-14 09:40:00,33.74,33.75,33.7,33.7,68900.0,18.7192,18.7248,18.697,18.697,68900.0
2006-11-14 09:50:00,33.7,33.7,33.6,33.63,85400.0,18.697,18.697,18.6415,18.6582,85400.0
2006-11-14 10:00:00,33.64,33.66,33.63,33.64,54800.0,18.6637,18.6748,18.6582,18.6637,54800.0
2006-11-14 10:10:00,33.65,33.65,33.56,33.59,130100.0,18.6693,18.6693,18.6193,18.636,130100.0
2006-11-14 10:20:00,33.59,33.59,33.5,33.52,125000.0,18.636,18.636,18.5861,18.5972,125000.0
2006-11-14 10:30:00,33.51,33.54,33.51,33.53,123100.0,18.5916,18.6082,18.5916,18.6027,123100.0
2006-11-14 10:40:00,33.52,33.53,33.5,33.53,125800.0,18.5972,18.6027,18.5861,18.6027,125800.0
2006-11-14 10:50:00,33.54,33.54,33.53,33.54,55200.0,18.6082,18.6082,18.6027,18.6082,55200.0
2006-11-14 11:00:00,33.53,33.54,33.5,33.51,125600.0,18.6027,18.6082,18.5861,18.5916,125600.0
2006-11-14 11:10:00,33.51,33.52,33.5,33.5,101800.0,18.5916,18.5972,18.5861,18.5861,101800.0
2006-11-14 11:20:00,33.51,33.51,33.5,33.5,62300.0,18.5916,18.5916,18.5861,18.5861,62300.0
2006-11-14 11:30:00,33.5,33.52,33.49,33.5,120800.0,18.5861,18.5972,18.5805,18.5861,120800.0
2006-11-14 11:40:00,33.5,33.52,33.5,33.51,66100.0,18.5861,18.5972,18.5861,18.5916,66100.0
2006-11-14 11:50:00,33.51,33.51,33.47,33.48,100300.0,18.5916,18.5916,18.5694,18.575,100300.0
2006-11-14 12:00:00,33.48,33.5,33.45,33.46,75100.0,18.575,18.5861,18.5583,18.5639,75100.0
2006-11-14 12:10:00,33.45,33.5,33.45,33.5,77800.0,18.5583,18.5861,18.5583,18.5861,77800.0
2006-11-14 12:20:00,33.5,33.51,33.49,33.49,73200.0,18.5861,18.5916,18.5805,18.5805,73200.0
2006-11-14 12:30:00,33.49,33.5,33.49,33.49,24500.0,18.5805,18.5861,18.5805,18.5805,24500.0
2006-11-14 12:40:00,33.5,33.52,33.49,33.51,76400.0,18.5861,18.5972,18.5805,18.5916,76400.0
2006-11-14 12:50:00,33.52,33.53,33.51,33.52,1554400.0,18.5972,18.6027,18.5916,18.5972,1554400.0
2006-11-14 13:00:00,33.53,33.55,33.52,33.54,64200.0,18.6027,18.6138,18.5972,18.6082,64200.0
2006-11-14 13:10:00,33.55,33.59,33.53,33.58,92100.0,18.6138,18.636,18.6027,18.6304,92100.0
2006-11-14 13:20:00,33.58,33.59,33.57,33.59,112700.0,18.6304,18.636,18.6249,18.636,112700.0
2006-11-14 13:30:00,33.59,33.61,33.57,33.6,175000.0,18.636,18.6471,18.6249,18.6415,175000.0
2006-11-14 13:40:00,33.6,33.6,33.59,33.6,131500.0,18.6415,18.6415,18.636,18.6415,131500.0
2006-11-14 13:50:00,33.59,33.62,33.56,33.61,140300.0,18.636,18.6526,18.6193,18.6471,140300.0
2006-11-14 14:00:00,33.61,33.67,33.61,33.67,266700.0,18.6471,18.6804,18.6471,18.6804,266700.0
2006-11-14 14:10:00,33.67,33.67,33.59,33.6,179300.0,18.6804,18.6804,18.636,18.6415,179300.0
2006-11-14 14:20:00,33.6,33.61,33.59,33.6,239000.0,18.6415,18.6471,18.636,18.6415,239000.0
2006-11-14 14:30:00,33.6,33.62,33.59,33.62,165700.0,18.6415,18.6526,18.636,18.6526,165700.0
2006-11-14 14:40:00,33.62,33.79,33.62,33.76,389400.0,18.6526,18.747,18.6526,18.7303,389400.0
2006-11-14 14:50:00,33.76,33.76,33.74,33.74,209200.0,18.7303,18.7303,18.7192,18.7192,209200.0
2006-11-14 15:00:00,33.74,33.79,33.74,33.77,247400.0,18.7192,18.747,18.7192,18.7359,247400.0
2006-11-14 15:10:00,33.77,33.77,33.71,33.72,144400.0,18.7359,18.7359,18.7026,18.7081,144400.0
2006-11-14 15:20:00,33.71,33.72,33.65,33.65,275800.0,18.7026,18.7081,18.6693,18.6693,275800.0
2006-11-14 15:30:00,33.66,33.7,33.65,33.69,287300.0,18.6748,18.697,18.6693,18.6915,287300.0
2006-11-14 15:40:00,33.7,33.71,33.67,33.67,272900.0,18.697,18.7026,18.6804,18.6804,272900.0
2006-11-14 15:50:00,33.68,33.76,33.67,33.74,402600.0,18.6859,18.7303,18.6804,18.7192,402600.0
2006-11-15 09:30:00,33.68,33.75,33.67,33.73,157200.0,18.6859,18.7248,18.6804,18.7137,157200.0
2006-11-15 09:40:00,33.72,33.74,33.69,33.7,55000.0,18.7081,18.7192,18.6915,18.697,55000.0
2006-11-15 09:50:00,33.7,33.71,33.66,33.7,88100.0,18.697,18.7026,18.6748,18.697,88100.0
2006-11-15 10:00:00,33.7,33.7,33.65,33.67,105100.0,18.697,18.697,18.6693,18.6804,105100.0
2006-11-15 10:10:00,33.67,33.72,33.66,33.7,126300.0,18.6804,18.7081,18.6748,18.697,126300.0
2006-11-15 10:20:00,33.7,33.73,33.7,33.73,126000.0,18.697,18.7137,18.697,18.7137,126000.0
2006-11-15 10:30:00,33.72,33.73,33.71,33.71,166200.0,18.7081,18.7137,18.7026,18.7026,166200.0
2006-11-15 10:40:00,33.71,33.74,33.71,33.74,99900.0,18.7026,18.7192,18.7026,18.7192,99900.0
2006-11-15 10:50:00,33.74,33.77,33.73,33.75,106600.0,18.7192,18.7359,18.7137,18.7248,106600.0
2006-11-15 11:00:00,33.75,33.76,33.67,33.72,69700.0,18.7248,18.7303,18.6804,18.7081,69700.0
2006-11-15 11:10:00,33.73,33.74,33.71,33.74,48900.0,18.7137,18.7192,18.7026,18.7192,48900.0
2006-11-15 11:20:00,33.74,33.75,33.72,33.73,59000.0,18.7192,18.7248,18.7081,18.7137,59000.0
2006-11-15 11:30:00,33.73,33.73,33.71,33.72,49900.0,18.7137,18.7137,18.7026,18.7081,49900.0
2006-11-15 11:40:00,33.71,33.72,33.7,33.71,57900.0,18.7026,18.7081,18.697,18.7026,57900.0
2006-11-15 11:50:00,33.72,33.72,33.71,33.71,40900.0,18.7081,18.7081,18.7026,18.7026,40900.0
2006-11-15 12:00:00,33.71,33.72,33.7,33.71,48900.0,18.7026,18.7081,18.697,18.7026,48900.0
2006-11-15 12:10:00,33.71,33.72,33.7,33.71,124700.0,18.7026,18.7081,18.697,18.7026,124700.0
2006-11-15 12:20:00,33.7,33.71,33.7,33.71,76100.0,18.697,18.7026,18.697,18.7026,76100.0
2006-11-15 12:30:00,33.71,33.74,33.7,33.73,114800.0,18.7026,18.7192,18.697,18.7137,114800.0
2006-11-15 12:40:00,33.74,33.76,33.73,33.75,121100.0,18.7192,18.7303,18.7137,18.7248,121100.0
2006-11-15 12:50:00,33.76,33.76,33.73,33.75,63800.0,18.7303,18.7303,18.7137,18.7248,63800.0
2006-11-15 13:00:00,33.74,33.76,33.74,33.76,88000.0,18.7192,18.7303,18.7192,18.7303,88000.0
2006-11-15 13:10:00,33.76,33.76,33.73,33.75,38900.0,18.7303,18.7303,18.7137,18.7248,38900.0
2006-11-15 13:20:00,33.76,33.76,33.74,33.74,31900.0,18.7303,18.7303,18.7192,18.7192,31900.0
2006-11-15 13:30:00,33.74,33.75,33.74,33.74,65900.0,18.7192,18.7248,18.7192,18.7192,65900.0
2006-11-15 13:40:00,33.74,33.75,33.74,33.74,43100.0,18.7192,18.7248,18.7192,18.7192,43100.0
2006-11-15 13:50:00,33.74,33.75,33.7,33.71,226300.0,18.7192,18.7248,18.697,18.7026,226300.0
2006-11-15 14:00:00,33.7,33.73,33.64,33.73,203900.0,18.697,18.7137,18.6637,18.7137,203900.0
2006-11-15 14:10:00,33.72,33.72,33.69,33.69,88700.0,18.7081,18.7081,18.6915,18.6915,88700.0
2006-11-15 14:20:00,33.69,33.71,33.68,33.69,118900.0,18.6915,18.7026,18.6859,18.6915,118900.0
2006-11-15 14:30:00,33.68,33.69,33.66,33.67,142500.0,18.6859,18.6915,18.6748,18.6804,142500.0
2006-11-15 14:40:00,33.67,33.7,33.65,33.7,116300.0,18.6804,18.697,18.6693,18.697,116300.0
2006-11-15 14:50:00,33.7,33.71,33.65,33.66,162300.0,18.697,18.7026,18.6693,18.6748,162300.0
2006-11-15 15:00:00,33.66,33.67,33.65,33.67,260300.0,18.6748,18.6804,18.6693,18.6804,260300.0
2006-11-15 15:10:00,33.67,33.69,33.66,33.66,161700.0,18.6804,18.6915,18.6748,18.6748,161700.0
2006-11-15 15:20:00,33.66,33.67,33.62,33.64,172000.0,18.6748,18.6804,18.6526,18.6637,172000.0
2006-11-15 15:30:00,33.65,33.68,33.64,33.67,207800.0,18.6693,18.6859,18.6637,18.6804,207800.0
2006-11-15 15:40:00,33.67,33.68,33.64,33.68,194100.0,18.6804,18.6859,18.6637,18.6859,194100.0
2006-11-15 15:50:00,33.68,33.71,33.67,33.69,208600.0,18.6859,18.7026,18.6804,18.6915,208600.0
2006-11-16 09:30:00,33.75,33.79,33.71,33.79,168000.0,18.7248,18.747,18.7026,18.747,168000.0
2006-11-16 09:40:00,33.78,33.84,33.75,33.8,104400.0,18.7414,18.7747,18.7248,18.7525,104400.0
2006-11-16 09:50:00,33.81,33.87,33.79,33.87,96800.0,18.758,18.7913,18.747,18.7913,96800.0
2006-11-16 10:00:00,33.87,33.87,33.85,33.85,75700.0,18.7913,18.7913,18.7802,18.7802,75700.0
2006-11-16 10:10:00,33.85,33.86,33.85,33.85,87500.0,18.7802,18.7858,18.7802,18.7802,87500.0
2006-11-16 10:20:00,33.86,33.88,33.85,33.86,74900.0,18.7858,18.7969,18.7802,18.7858,74900.0
2006-11-16 10:30:00,33.86,33.86,33.81,33.81,109900.0,18.7858,18.7858,18.758,18.758,109900.0
2006-11-16 10:40:00,33.81,33.82,33.79,33.82,90400.0,18.758,18.7636,18.747,18.7636,90400.0
2006-11-16 10:50:00,33.81,33.84,33.8,33.82,78200.0,18.758,18.7747,18.7525,18.7636,78200.0
2006-11-16 11:00:00,33.83,33.89,33.81,33.87,187800.0,18.7691,18.8024,18.758,18.7913,187800.0
2006-11-16 11:10:00,33.87,33.92,33.87,33.92,114200.0,18.7913,18.8191,18.7913,18.8191,114200.0
2006-11-16 11:20:00,33.92,33.92,33.91,33.92,33900.0,18.8191,18.8191,18.8135,18.8191,33900.0
2006-11-16 11:30:00,33.92,33.92,33.89,33.9,22000.0,18.8191,18.8191,18.8024,18.808,22000.0
2006-11-16 11:40:00,33.89,33.94,33.89,33.94,93300.0,18.8024,18.8302,18.8024,18.8302,93300.0
2006-11-16 11:50:00,33.93,33.94,33.88,33.9,47100.0,18.8246,18.8302,18.7969,18.808,47100.0
2006-11-16 12:00:00,33.9,33.97,33.89,33.97,72900.0,18.808,18.8468,18.8024,18.8468,72900.0
2006-11-16 12:10:00,33.97,33.97,33.96,33.97,43000.0,18.8468,18.8468,18.8413,18.8468,43000.0
2006-11-16 12:20:00,33.96,33.97,33.91,33.92,40300.0,18.8413,18.8468,18.8135,18.8191,40300.0
2006-11-16 12:30:00,33.91,33.92,33.9,33.91,23300.0,18.8135,18.8191,18.808,18.8135,23300.0
2006-11-16 12:40:00,33.9,33.96,33.9,33.96,62400.0,18.808,18.8413,18.808,18.8413,62400.0
2006-11-16 12:50:00,33.95,33.97,33.94,33.96,43700.0,18.8357,18.8468,18.8302,18.8413,43700.0
2006-11-16 13:00:00,33.97,33.97,33.92,33.93,55500.0,18.8468,18.8468,18.8191,18.8246,55500.0
2006-11-16 13:10:00,33.93,33.96,33.92,33.96,91500.0,18.8246,18.8413,18.8191,18.8413,91500.0
2006-11-16 13:20:00,33.96,33.98,33.95,33.97,77400.0,18.8413,18.8524,18.8357,18.8468,77400.0
2006-11-16 13:30:00,33.96,34.0,33.96,34.0,201300.0,18.8413,18.8635,18.8413,18.8635,201300.0
2006-11-16 13:40:00,34.0,34.03,33.99,34.03,95500.0,18.8635,18.8801,18.8579,18.8801,95500.0
2006-11-16 13:50:00,34.03,34.06,34.02,34.06,160000.0,18.8801,18.8967,18.8746,18.8967,160000.0
2006-11-16 14:00:00,34.06,34.06,33.98,33.98,89100.0,18.8967,18.8967,18.8524,18.8524,89100.0
2006-11-16 14:10:00,33.99,33.99,33.98,33.99,21300.0,18.8579,18.8579,18.8524,18.8579,21300.0
2006-11-16 14:20:00,33.99,33.99,33.97,33.99,91100.0,18.8579,18.8579,18.8468,18.8579,91100.0
2006-11-16 14:30:00,33.99,33.99,33.98,33.98,22300.0,18.8579,18.8579,18.8524,18.8524,22300.0
2006-11-16 14:40:00,33.98,33.99,33.98,33.98,52100.0,18.8524,18.8579,18.8524,18.8524,52100.0
2006-11-16 14:50:00,33.98,33.99,33.96,33.99,102600.0,18.8524,18.8579,18.8413,18.8579,102600.0
2006-11-16 15:00:00,33.98,34.01,33.96,34.0,104000.0,18.8524,18.869,18.8413,18.8635,104000.0
2006-11-16 15:10:00,34.01,34.03,33.99,34.03,133000.0,18.869,18.8801,18.8579,18.8801,133000.0
2006-11-16 15:20:00,34.02,34.05,34.0,34.0,123200.0,18.8746,18.8912,18.8635,18.8635,123200.0
2006-11-16 15:30:00,34.0,34.01,33.97,33.97,384700.0,18.8635,18.869,18.8468,18.8468,384700.0
2006-11-16 15:40:00,33.97,34.0,33.95,34.0,220900.0,18.8468,18.8635,18.8357,18.8635,220900.0
2006-11-16 15:50:00,34.0,34.0,33.95,33.97,232700.0,18.8635,18.8635,18.8357,18.8468,232700.0
2006-11-17 09:30:00,33.85,33.96,33.85,33.91,911600.0,18.7802,18.8413,18.7802,18.8135,911600.0
2006-11-17 09:40:00,33.92,33.93,33.89,33.91,63500.0,18.8191,18.8246,18.8024,18.8135,63500.0
2006-11-17 09:50:00,33.91,33.95,33.89,33.9,45800.0,18.8135,18.8357,18.8024,18.808,45800.0
2006-11-17 10:00:00,33.9,33.91,33.89,33.9,50800.0,18.808,18.8135,18.8024,18.808,50800.0
2006-11-17 10:10:00,33.9,33.91,33.89,33.89,87500.0,18.808,18.8135,18.8024,18.8024,87500.0
2006-11-17 10:20:00,33.9,33.9,33.86,33.88,63000.0,18.808,18.808,18.7858,18.7969,63000.0
2006-11-17 10:30:00,33.88,33.91,33.88,33.9,56100.0,18.7969,18.8135,18.7969,18.808,56100.0
2006-11-17 10:40:00,33.9,33.93,33.9,33.91,57500.0,18.808,18.8246,18.808,18.8135,57500.0
2006-11-17 10:50:00,33.92,33.92,33.89,33.91,97300.0,18.8191,18.8191,18.8024,18.8135,97300.0
2006-11-17 11:00:00,33.91,33.91,33.85,33.86,132200.0,18.8135,18.8135,18.7802,18.7858,132200.0
2006-11-17 11:10:00,33.86,33.87,33.85,33.86,125600.0,18.7858,18.7913,18.7802,18.7858,125600.0
2006-11-17 11:20:00,33.86,33.9,33.86,33.89,77700.0,18.7858,18.808,18.7858,18.8024,77700.0
2006-11-17 11:30:00,33.89,33.89,33.86,33.88,37700.0,18.8024,18.8024,18.7858,18.7969,37700.0
2006-11-17 11:40:00,33.88,33.89,33.87,33.87,87000.0,18.7969,18.8024,18.7913,18.7913,87000.0
2006-11-17 11:50:00,33.88,33.89,33.87,33.88,64900.0,18.7969,18.8024,18.7913,18.7969,64900.0
2006-11-17 12:00:00,33.88,33.92,33.87,33.92,46100.0,18.7969,18.8191,18.7913,18.8191,46100.0
2006-11-17 12:10:00,33.92,33.93,33.91,33.92,23100.0,18.8191,18.8246,18.8135,18.8191,23100.0
2006-11-17 12:20:00,33.92,33.92,33.88,33.89,16700.0,18.8191,18.8191,18.7969,18.8024,16700.0
2006-11-17 12:30:00,33.89,33.97,33.88,33.95,97300.0,18.8024,18.8468,18.7969,18.8357,97300.0
2006-11-17 12:40:00,33.95,33.96,33.94,33.95,69900.0,18.8357,18.8413,18.8302,18.8357,69900.0
2006-11-17 12:50:00,33.95,33.96,33.95,33.95,23000.0,18.8357,18.8413,18.8357,18.8357,23000.0
2006-11-17 13:00:00,33.95,33.96,33.93,33.94,61400.0,18.8357,18.8413,18.8246,18.8302,61400.0
2006-11-17 13:10:00,33.93,33.94,33.92,33.93,27400.0,18.8246,18.8302,18.8191,18.8246,27400.0
2006-11-17 13:20:00,33.92,33.93,33.91,33.92,25800.0,18.8191,18.8246,18.8135,18.8191,25800.0
2006-11-17 13:30:00,33.92,33.92,33.91,33.91,17200.0,18.8191,18.8191,18.8135,18.8135,17200.0
2006-11-17 13:40:00,33.91,33.92,33.86,33.88,76200.0,18.8135,18.8191,18.7858,18.7969,76200.0
2006-11-17 13:50:00,33.88,33.88,33.86,33.86,23500.0,18.7969,18.7969,18.7858,18.7858,23500.0
2006-11-17 14:00:00,33.86,33.86,33.82,33.82,47300.0,18.7858,18.7858,18.7636,18.7636,47300.0
2006-11-17 14:10:00,33.82,33.86,33.81,33.86,77700.0,18.7636,18.7858,18.758,18.7858,77700.0
2006-11-17 14:20:00,33.85,33.86,33.85,33.85,29900.0,18.7802,18.7858,18.7802,18.7802,29900.0
2006-11-17 14:30:00,33.85,33.86,33.85,33.86,27700.0,18.7802,18.7858,18.7802,18.7858,27700.0
2006-11-17 14:40:00,33.86,33.92,33.85,33.9,122000.0,18.7858,18.8191,18.7802,18.808,122000.0
2006-11-17 14:50:00,33.9,33.9,33.88,33.89,38500.0,18.808,18.808,18.7969,18.8024,38500.0
2006-11-17 15:00:00,33.88,33.92,33.88,33.91,81000.0,18.7969,18.8191,18.7969,18.8135,81000.0
2006-11-17 15:10:00,33.92,33.92,33.89,33.91,91000.0,18.8191,18.8191,18.8024,18.8135,91000.0
2006-11-17 15:20:00,33.9,33.92,33.9,33.9,76800.0,18.808,18.8191,18.808,18.808,76800.0
2006-11-17 15:30:00,33.91,33.92,33.88,33.89,140400.0,18.8135,18.8191,18.7969,18.8024,140400.0
2006-11-17 15:40:00,33.89,33.91,33.89,33.9,145500.0,18.8024,18.8135,18.8024,18.808,145500.0
2006-11-17 15:50:00,33.9,33.92,33.9,33.91,192900.0,18.808,18.8191,18.808,18.8135,192900.0
2006-11-20 09:30:00,33.91,34.12,33.86,33.88,146600.0,18.8135,18.93,18.7858,18.7969,146600.0
2006-11-20 09:40:00,33.89,33.99,33.88,33.96,88900.0,18.8024,18.8579,18.7969,18.8413,88900.0
2006-11-20 09:50:00,33.97,33.99,33.93,33.99,65200.0,18.8468,18.8579,18.8246,18.8579,65200.0
2006-11-20 10:00:00,33.99,34.03,33.98,34.03,75100.0,18.8579,18.8801,18.8524,18.8801,75100.0
2006-11-20 10:10:00,34.02,34.03,34.0,34.01,80500.0,18.8746,18.8801,18.8635,18.869,80500.0
2006-11-20 10:20:00,34.01,34.01,33.98,33.98,51500.0,18.869,18.869,18.8524,18.8524,51500.0
2006-11-20 10:30:00,33.98,34.0,33.98,34.0,47900.0,18.8524,18.8635,18.8524,18.8635,47900.0
2006-11-20 10:40:00,34.0,34.02,33.99,34.01,60600.0,18.8635,18.8746,18.8579,18.869,60600.0
2006-11-20 10:50:00,34.01,34.03,34.0,34.03,42300.0,18.869,18.8801,18.8635,18.8801,42300.0
2006-11-20 11:00:00,34.03,34.03,33.99,34.0,38700.0,18.8801,18.8801,18.8579,18.8635,38700.0
2006-11-20 11:10:00,33.99,34.0,33.96,33.97,56500.0,18.8579,18.8635,18.8413,18.8468,56500.0
2006-11-20 11:20:00,33.97,33.98,33.95,33.98,51500.0,18.8468,18.8524,18.8357,18.8524,51500.0
2006-11-20 11:30:00,33.98,33.99,33.97,33.97,52000.0,18.8524,18.8579,18.8468,18.8468,52000.0
2006-11-20 11:40:00,33.97,33.97,33.95,33.97,49100.0,18.8468,18.8468,18.8357,18.8468,49100.0
2006-11-20 11:50:00,33.96,33.99,33.96,33.98,27400.0,18.8413,18.8579,18.8413,18.8524,27400.0
2006-11-20 12:00:00,33.97,34.01,33.97,34.01,46000.0,18.8468,18.869,18.8468,18.869,46000.0
2006-11-20 12:10:00,34.0,34.03,34.0,34.03,46100.0,18.8635,18.8801,18.8635,18.8801,46100.0
2006-11-20 12:20:00,34.02,34.02,34.0,34.0,94200.0,18.8746,18.8746,18.8635,18.8635,94200.0
2006-11-20 12:30:00,34.0,34.02,33.98,34.02,97800.0,18.8635,18.8746,18.8524,18.8746,97800.0
2006-11-20 12:40:00,34.02,34.03,34.0,34.02,78400.0,18.8746,18.8801,18.8635,18.8746,78400.0
2006-11-20 12:50:00,34.02,34.04,34.01,34.04,90400.0,18.8746,18.8857,18.869,18.8857,90400.0
2006-11-20 13:00:00,34.04,34.05,34.03,34.05,30800.0,18.8857,18.8912,18.8801,18.8912,30800.0
2006-11-20 13:10:00,34.05,34.05,34.02,34.03,39700.0,18.8912,18.8912,18.8746,18.8801,39700.0
2006-11-20 13:20:00,34.03,34.05,34.02,34.04,31100.0,18.8801,18.8912,18.8746,18.8857,31100.0
2006-11-20 13:30:00,34.05,34.05,34.01,34.02,71400.0,18.8912,18.8912,18.869,18.8746,71400.0
2006-11-20 13:40:00,34.02,34.03,34.01,34.02,109600.0,18.8746,18.8801,18.869,18.8746,109600.0
2006-11-20 13:50:00,34.02,34.03,33.99,34.01,114400.0,18.8746,18.8801,18.8579,18.869,114400.0
2006-11-20 14:00:00,34.0,34.02,34.0,34.01,57700.0,18.8635,18.8746,18.8635,18.869,57700.0
2006-11-20 14:10:00,34.01,34.01,33.98,33.99,39500.0,18.869,18.869,18.8524,18.8579,39500.0
2006-11-20 14:20:00,33.99,34.0,33.95,33.96,99500.0,18.8579,18.8635,18.8357,18.8413,99500.0
2006-11-20 14:30:00,33.96,33.97,33.94,33.97,145300.0,18.8413,18.8468,18.8302,18.8468,145300.0
2006-11-20 14:40:00,33.96,33.97,33.95,33.97,80600.0,18.8413,18.8468,18.8357,18.8468,80600.0
2006-11-20 14:50:00,33.96,34.01,33.96,34.01,74200.0,18.8413,18.869,18.8413,18.869,74200.0
2006-11-20 15:00:00,34.0,34.01,34.0,34.01,35800.0,18.8635,18.869,18.8635,18.869,35800.0
2006-11-20 15:10:00,34.0,34.01,34.0,34.01,27900.0,18.8635,18.869,18.8635,18.869,27900.0
2006-11-20 15:20:00,34.0,34.01,33.99,33.99,149400.0,18.8635,18.869,18.8579,18.8579,149400.0
2006-11-20 15:30:00,34.0,34.03,33.99,34.01,87600.0,18.8635,18.8801,18.8579,18.869,87600.0
2006-11-20 15:40:00,34.02,34.02,34.0,34.0,137300.0,18.8746,18.8746,18.8635,18.8635,137300.0
2006-11-20 15:50:00,34.01,34.02,34.0,34.02,137900.0,18.869,18.8746,18.8635,18.8746,137900.0
2006-11-21 09:30:00,34.02,34.02,33.91,33.97,78200.0,18.8746,18.8746,18.8135,18.8468,78200.0
2006-11-21 09:40:00,33.96,33.99,33.93,33.97,80500.0,18.8413,18.8579,18.8246,18.8468,80500.0
2006-11-21 09:50:00,33.97,33.98,33.88,33.88,42100.0,18.8468,18.8524,18.7969,18.7969,42100.0
2006-11-21 10:00:00,33.89,33.96,33.88,33.93,67800.0,18.8024,18.8413,18.7969,18.8246,67800.0
2006-11-21 10:10:00,33.94,33.98,33.93,33.98,88500.0,18.8302,18.8524,18.8246,18.8524,88500.0
2006-11-21 10:20:00,33.98,33.98,33.97,33.98,108300.0,18.8524,18.8524,18.8468,18.8524,108300.0
2006-11-21 10:30:00,33.97,33.99,33.95,33.95,73400.0,18.8468,18.8579,18.8357,18.8357,73400.0
2006-11-21 10:40:00,33.95,33.97,33.93,33.94,131800.0,18.8357,18.8468,18.8246,18.8302,131800.0
2006-11-21 10:50:00,33.94,33.94,33.91,33.91,27300.0,18.8302,18.8302,18.8135,18.8135,27300.0
2006-11-21 11:00:00,33.91,33.96,33.91,33.96,114300.0,18.8135,18.8413,18.8135,18.8413,114300.0
2006-11-21 11:10:00,33.96,33.98,33.92,33.95,120500.0,18.8413,18.8524,18.8191,18.8357,120500.0
2006-11-21 11:20:00,33.95,33.97,33.92,33.97,89600.0,18.8357,18.8468,18.8191,18.8468,89600.0
2006-11-21 11:30:00,33.96,33.97,33.95,33.96,35200.0,18.8413,18.8468,18.8357,18.8413,35200.0
2006-11-21 11:40:00,33.97,33.97,33.96,33.96,23600.0,18.8468,18.8468,18.8413,18.8413,23600.0
2006-11-21 11:50:00,33.97,33.97,33.96,33.97,52100.0,18.8468,18.8468,18.8413,18.8468,52100.0
2006-11-21 12:00:00,33.97,33.97,33.96,33.97,78900.0,18.8468,18.8468,18.8413,18.8468,78900.0
2006-11-21 12:10:00,33.97,33.97,33.95,33.96,54500.0,18.8468,18.8468,18.8357,18.8413,54500.0
2006-11-21 12:20:00,33.96,34.0,33.96,33.99,228300.0,18.8413,18.8635,18.8413,18.8579,228300.0
2006-11-21 12:30:00,33.99,34.0,33.97,34.0,91200.0,18.8579,18.8635,18.8468,18.8635,91200.0
2006-11-21 12:40:00,34.0,34.0,33.99,33.99,14800.0,18.8635,18.8635,18.8579,18.8579,14800.0
2006-11-21 12:50:00,34.0,34.0,33.98,33.98,22400.0,18.8635,18.8635,18.8524,18.8524,22400.0
2006-11-21 13:00:00,33.98,33.99,33.98,33.98,62300.0,18.8524,18.8579,18.8524,18.8524,62300.0
2006-11-21 13:10:00,33.98,33.99,33.98,33.99,24000.0,18.8524,18.8579,18.8524,18.8579,24000.0
2006-11-21 13:20:00,33.98,33.99,33.95,33.95,56500.0,18.8524,18.8579,18.8357,18.8357,56500.0
2006-11-21 13:30:00,33.95,33.96,33.95,33.95,13800.0,18.8357,18.8413,18.8357,18.8357,13800.0
2006-11-21 13:40:00,33.96,33.96,33.95,33.96,107400.0,18.8413,18.8413,18.8357,18.8413,107400.0
2006-11-21 13:50:00,33.96,33.96,33.94,33.94,90200.0,18.8413,18.8413,18.8302,18.8302,90200.0
2006-11-21 14:00:00,33.94,33.95,33.93,33.95,80900.0,18.8302,18.8357,18.8246,18.8357,80900.0
2006-11-21 14:10:00,33.94,33.95,33.93,33.93,42200.0,18.8302,18.8357,18.8246,18.8246,42200.0
2006-11-21 14:20:00,33.93,33.95,33.93,33.93,49100.0,18.8246,18.8357,18.8246,18.8246,49100.0
2006-11-21 14:30:00,33.94,33.95,33.94,33.94,85700.0,18.8302,18.8357,18.8302,18.8302,85700.0
2006-11-21 14:40:00,33.94,33.95,33.94,33.95,26100.0,18.8302,18.8357,18.8302,18.8357,26100.0
2006-11-21 14:50:00,33.94,33.95,33.94,33.94,35900.0,18.8302,18.8357,18.8302,18.8302,35900.0
2006-11-21 15:00:00,33.95,33.95,33.94,33.95,31200.0,18.8357,18.8357,18.8302,18.8357,31200.0
2006-11-21 15:10:00,33.95,33.96,33.94,33.96,138700.0,18.8357,18.8413,18.8302,18.8413,138700.0
2006-11-21 15:20:00,33.96,33.96,33.94,33.94,75500.0,18.8413,18.8413,18.8302,18.8302,75500.0
2006-11-21 15:30:00,33.95,33.96,33.94,33.95,104700.0,18.8357,18.8413,18.8302,18.8357,104700.0
2006-11-21 15:40:00,33.96,33.97,33.89,33.89,299500.0,18.8413,18.8468,18.8024,18.8024,299500.0
2006-11-21 15:50:00,33.89,33.95,33.89,33.93,505100.0,18.8024,18.8357,18.8024,18.8246,505100.0
2006-11-22 09:30:00,33.9,33.95,33.87,33.93,73900.0,18.808,18.8357,18.7913,18.8246,73900.0
2006-11-22 09:40:00,33.94,34.0,33.94,33.98,139100.0,18.8302,18.8635,18.8302,18.8524,139100.0
2006-11-22 09:50:00,33.98,34.0,33.95,33.98,71300.0,18.8524,18.8635,18.8357,18.8524,71300.0
2006-11-22 10:00:00,33.99,33.99,33.96,33.97,57400.0,18.8579,18.8579,18.8413,18.8468,57400.0
2006-11-22 10:10:00,33.98,33.98,33.9,33.91,44500.0,18.8524,18.8524,18.808,18.8135,44500.0
2006-11-22 10:20:00,33.91,33.91,33.83,33.86,89600.0,18.8135,18.8135,18.7691,18.7858,89600.0
2006-11-22 10:30:00,33.87,33.91,33.87,33.91,70300.0,18.7913,18.8135,18.7913,18.8135,70300.0
2006-11-22 10:40:00,33.91,33.95,33.91,33.95,43900.0,18.8135,18.8357,18.8135,18.8357,43900.0
2006-11-22 10:50:00,33.95,33.96,33.94,33.94,106700.0,18.8357,18.8413,18.8302,18.8302,106700.0
2006-11-22 11:00:00,33.95,33.95,33.94,33.95,38400.0,18.8357,18.8357,18.8302,18.8357,38400.0
2006-11-22 11:10:00,33.95,33.95,33.9,33.9,90500.0,18.8357,18.8357,18.808,18.808,90500.0
2006-11-22 11:20:00,33.9,33.91,33.88,33.88,35500.0,18.808,18.8135,18.7969,18.7969,35500.0
2006-11-22 11:30:00,33.88,33.89,33.84,33.85,91200.0,18.7969,18.8024,18.7747,18.7802,91200.0
2006-11-22 11:40:00,33.86,33.87,33.85,33.86,42000.0,18.7858,18.7913,18.7802,18.7858,42000.0
2006-11-22 11:50:00,33.86,33.87,33.82,33.83,82300.0,18.7858,18.7913,18.7636,18.7691,82300.0
2006-11-22 12:00:00,33.83,33.83,33.8,33.83,45600.0,18.7691,18.7691,18.7525,18.7691,45600.0
2006-11-22 12:10:00,33.83,33.83,33.81,33.81,40300.0,18.7691,18.7691,18.758,18.758,40300.0
2006-11-22 12:20:00,33.81,33.81,33.78,33.78,31200.0,18.758,18.758,18.7414,18.7414,31200.0
2006-11-22 12:30:00,33.79,33.8,33.77,33.78,33200.0,18.747,18.7525,18.7359,18.7414,33200.0
2006-11-22 12:40:00,33.78,33.79,33.76,33.76,33500.0,18.7414,18.747,18.7303,18.7303,33500.0
2006-11-22 12:50:00,33.76,33.79,33.75,33.77,48800.0,18.7303,18.747,18.7248,18.7359,48800.0
2006-11-22 13:00:00,33.78,33.78,33.76,33.76,46000.0,18.7414,18.7414,18.7303,18.7303,46000.0
2006-11-22 13:10:00,33.76,33.77,33.74,33.75,47000.0,18.7303,18.7359,18.7192,18.7248,47000.0
2006-11-22 13:20:00,33.75,33.75,33.74,33.74,19300.0,18.7248,18.7248,18.7192,18.7192,19300.0
2006-11-22 13:30:00,33.75,33.75,33.74,33.75,23900.0,18.7248,18.7248,18.7192,18.7248,23900.0
2006-11-22 13:40:00,33.75,33.75,33.72,33.72,43800.0,18.7248,18.7248,18.7081,18.7081,43800.0
2006-11-22 13:50:00,33.72,33.73,33.68,33.72,98900.0,18.7081,18.7137,18.6859,18.7081,98900.0
2006-11-22 14:00:00,33.71,33.72,33.7,33.72,43800.0,18.7026,18.7081,18.697,18.7081,43800.0
2006-11-22 14:10:00,33.72,33.73,33.71,33.73,58600.0,18.7081,18.7137,18.7026,18.7137,58600.0
2006-11-22 14:20:00,33.72,33.75,33.72,33.74,50700.0,18.7081,18.7248,18.7081,18.7192,50700.0
2006-11-22 14:30:00,33.74,33.75,33.74,33.75,25500.0,18.7192,18.7248,18.7192,18.7248,25500.0
2006-11-22 14:40:00,33.74,33.77,33.7,33.76,117700.0,18.7192,18.7359,18.697,18.7303,117700.0
2006-11-22 14:50:00,33.77,33.77,33.73,33.76,42300.0,18.7359,18.7359,18.7137,18.7303,42300.0
2006-11-22 15:00:00,33.77,33.77,33.75,33.76,29400.0,18.7359,18.7359,18.7248,18.7303,29400.0
2006-11-22 15:10:00,33.76,33.84,33.72,33.75,131600.0,18.7303,18.7747,18.7081,18.7248,131600.0
2006-11-22 15:20:00,33.74,33.75,33.73,33.75,72100.0,18.7192,18.7248,18.7137,18.7248,72100.0
2006-11-22 15:30:00,33.74,33.76,33.73,33.75,108600.0,18.7192,18.7303,18.7137,18.7248,108600.0
2006-11-22 15:40:00,33.76,33.84,33.75,33.84,364000.0,18.7303,18.7747,18.7248,18.7747,364000.0
2006-11-22 15:50:00,33.84,33.85,33.75,33.76,415200.0,18.7747,18.7802,18.7248,18.7303,415200.0
2006-11-24 09:30:00,33.63,33.74,33.63,33.68,109500.0,18.6582,18.7192,18.6582,18.6859,109500.0
2006-11-24 09:40:00,33.69,33.7,33.65,33.68,54400.0,18.6915,18.697,18.6693,18.6859,54400.0
2006-11-24 09:50:00,33.69,33.73,33.68,33.72,43200.0,18.6915,18.7137,18.6859,18.7081,43200.0
2006-11-24 10:00:00,33.69,33.71,33.68,33.7,46500.0,18.6915,18.7026,18.6859,18.697,46500.0
2006-11-24 10:10:00,33.7,33.72,33.69,33.71,46400.0,18.697,18.7081,18.6915,18.7026,46400.0
2006-11-24 10:20:00,33.7,33.74,33.7,33.74,39100.0,18.697,18.7192,18.697,18.7192,39100.0
2006-11-24 10:30:00,33.73,33.76,33.73,33.75,25600.0,18.7137,18.7303,18.7137,18.7248,25600.0
2006-11-24 10:40:00,33.74,33.75,33.73,33.74,35100.0,18.7192,18.7248,18.7137,18.7192,35100.0
2006-11-24 10:50:00,33.75,33.8,33.74,33.79,46400.0,18.7248,18.7525,18.7192,18.747,46400.0
2006-11-24 11:00:00,33.78,33.8,33.76,33.8,39900.0,18.7414,18.7525,18.7303,18.7525,39900.0
2006-11-24 11:10:00,33.8,33.82,33.79,33.82,45800.0,18.7525,18.7636,18.747,18.7636,45800.0
2006-11-24 11:20:00,33.81,33.82,33.79,33.8,39600.0,18.758,18.7636,18.747,18.7525,39600.0
2006-11-24 11:30:00,33.8,33.8,33.76,33.78,60400.0,18.7525,18.7525,18.7303,18.7414,60400.0
2006-11-24 11:40:00,33.78,33.79,33.77,33.79,36200.0,18.7414,18.747,18.7359,18.747,36200.0
2006-11-24 11:50:00,33.78,33.79,33.77,33.78,49800.0,18.7414,18.747,18.7359,18.7414,49800.0
2006-11-24 12:00:00,33.78,33.8,33.77,33.8,34500.0,18.7414,18.7525,18.7359,18.7525,34500.0
2006-11-24 12:10:00,33.8,33.82,33.8,33.81,40600.0,18.7525,18.7636,18.7525,18.758,40600.0
2006-11-24 12:20:00,33.81,33.82,33.8,33.82,35700.0,18.758,18.7636,18.7525,18.7636,35700.0
2006-11-24 12:30:00,33.82,33.82,33.78,33.81,59800.0,18.7636,18.7636,18.7414,18.758,59800.0
2006-11-24 12:40:00,33.8,33.81,33.74,33.75,68200.0,18.7525,18.758,18.7192,18.7248,68200.0
2006-11-24 12:50:00,33.75,33.76,33.71,33.73,80600.0,18.7248,18.7303,18.7026,18.7137,80600.0
2006-11-24 13:00:00,33.73,33.73,33.29,33.35,108200.0,18.7137,18.7137,18.4695,18.5028,108200.0
2006-11-24 13:10:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 13:20:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 13:30:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 13:40:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 13:50:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 14:00:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 14:10:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 14:20:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 14:30:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 14:40:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 14:50:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 15:00:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 15:10:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 15:20:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 15:30:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 15:40:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 15:50:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-27 09:30:00,33.66,33.79,33.65,33.76,116000.0,18.6748,18.747,18.6693,18.7303,116000.0
2006-11-27 09:40:00,33.76,33.77,33.64,33.64,111700.0,18.7303,18.7359,18.6637,18.6637,111700.0
2006-11-27 09:50:00,33.65,33.73,33.64,33.66,425700.0,18.6693,18.7137,18.6637,18.6748,425700.0
2006-11-27 10:00:00,33.65,33.67,33.63,33.63,77000.0,18.6693,18.6804,18.6582,18.6582,77000.0
2006-11-27 10:10:00,33.64,33.64,33.55,33.58,346900.0,18.6637,18.6637,18.6138,18.6304,346900.0
2006-11-27 10:20:00,33.58,33.62,33.58,33.62,65100.0,18.6304,18.6526,18.6304,18.6526,65100.0
2006-11-27 10:30:00,33.62,33.62,33.61,33.61,96300.0,18.6526,18.6526,18.6471,18.6471,96300.0
2006-11-27 10:40:00,33.61,33.62,33.6,33.6,61300.0,18.6471,18.6526,18.6415,18.6415,61300.0
2006-11-27 10:50:00,33.6,33.61,33.6,33.6,30600.0,18.6415,18.6471,18.6415,18.6415,30600.0
2006-11-27 11:00:00,33.6,33.61,33.6,33.61,46500.0,18.6415,18.6471,18.6415,18.6471,46500.0
2006-11-27 11:10:00,33.6,33.61,33.55,33.57,113900.0,18.6415,18.6471,18.6138,18.6249,113900.0
2006-11-27 11:20:00,33.57,33.58,33.5,33.5,108000.0,18.6249,18.6304,18.5861,18.5861,108000.0
2006-11-27 11:30:00,33.51,33.55,33.5,33.5,138000.0,18.5916,18.6138,18.5861,18.5861,138000.0
2006-11-27 11:40:00,33.51,33.51,33.49,33.49,111600.0,18.5916,18.5916,18.5805,18.5805,111600.0
2006-11-27 11:50:00,33.5,33.51,33.48,33.5,71300.0,18.5861,18.5916,18.575,18.5861,71300.0
2006-11-27 12:00:00,33.49,33.5,33.49,33.5,76500.0,18.5805,18.5861,18.5805,18.5861,76500.0
2006-11-27 12:10:00,33.5,33.5,33.46,33.47,213300.0,18.5861,18.5861,18.5639,18.5694,213300.0
2006-11-27 12:20:00,33.46,33.47,33.42,33.43,244500.0,18.5639,18.5694,18.5417,18.5472,244500.0
2006-11-27 12:30:00,33.42,33.43,33.38,33.38,181100.0,18.5417,18.5472,18.5195,18.5195,181100.0
2006-11-27 12:40:00,33.39,33.39,33.34,33.35,115100.0,18.525,18.525,18.4973,18.5028,115100.0
2006-11-27 12:50:00,33.37,33.37,33.33,33.34,146600.0,18.5139,18.5139,18.4917,18.4973,146600.0
2006-11-27 13:00:00,33.34,33.36,33.31,33.36,165300.0,18.4973,18.5084,18.4806,18.5084,165300.0
2006-11-27 13:10:00,33.36,33.41,33.35,33.39,134800.0,18.5084,18.5361,18.5028,18.525,134800.0
2006-11-27 13:20:00,33.4,33.4,33.36,33.4,152900.0,18.5306,18.5306,18.5084,18.5306,152900.0
2006-11-27 13:30:00,33.39,33.44,33.38,33.43,147000.0,18.525,18.5528,18.5195,18.5472,147000.0
2006-11-27 13:40:00,33.43,33.48,33.41,33.41,162000.0,18.5472,18.575,18.5361,18.5361,162000.0
2006-11-27 13:50:00,33.41,33.43,33.4,33.42,102500.0,18.5361,18.5472,18.5306,18.5417,102500.0
2006-11-27 14:00:00,33.42,33.44,33.39,33.39,114600.0,18.5417,18.5528,18.525,18.525,114600.0
2006-11-27 14:10:00,33.39,33.4,33.35,33.38,161400.0,18.525,18.5306,18.5028,18.5195,161400.0
2006-11-27 14:20:00,33.39,33.4,33.36,33.37,82600.0,18.525,18.5306,18.5084,18.5139,82600.0
2006-11-27 14:30:00,33.37,33.39,33.36,33.38,71600.0,18.5139,18.525,18.5084,18.5195,71600.0
2006-11-27 14:40:00,33.38,33.41,33.38,33.41,130600.0,18.5195,18.5361,18.5195,18.5361,130600.0
2006-11-27 14:50:00,33.4,33.41,33.39,33.39,137300.0,18.5306,18.5361,18.525,18.525,137300.0
2006-11-27 15:00:00,33.4,33.4,33.37,33.39,157000.0,18.5306,18.5306,18.5139,18.525,157000.0
2006-11-27 15:10:00,33.39,33.45,33.38,33.44,150900.0,18.525,18.5583,18.5195,18.5528,150900.0
2006-11-27 15:20:00,33.44,33.5,33.43,33.5,183900.0,18.5528,18.5861,18.5472,18.5861,183900.0
2006-11-27 15:30:00,33.5,33.51,33.49,33.51,271800.0,18.5861,18.5916,18.5805,18.5916,271800.0
2006-11-27 15:40:00,33.51,33.51,33.49,33.49,273000.0,18.5916,18.5916,18.5805,18.5805,273000.0
2006-11-27 15:50:00,33.49,33.5,33.42,33.46,433000.0,18.5805,18.5861,18.5417,18.5639,433000.0
2006-11-28 09:30:00,33.49,33.5,33.44,33.45,211400.0,18.5805,18.5861,18.5528,18.5583,211400.0
2006-11-28 09:40:00,33.44,33.47,33.4,33.45,110200.0,18.5528,18.5694,18.5306,18.5583,110200.0
2006-11-28 09:50:00,33.45,33.45,33.42,33.43,175000.0,18.5583,18.5583,18.5417,18.5472,175000.0
2006-11-28 10:00:00,33.44,33.46,33.39,33.4,229400.0,18.5528,18.5639,18.525,18.5306,229400.0
2006-11-28 10:10:00,33.4,33.42,33.35,33.4,140000.0,18.5306,18.5417,18.5028,18.5306,140000.0
2006-11-28 10:20:00,33.4,33.53,33.37,33.52,115600.0,18.5306,18.6027,18.5139,18.5972,115600.0
2006-11-28 10:30:00,33.52,33.59,33.5,33.57,65900.0,18.5972,18.636,18.5861,18.6249,65900.0
2006-11-28 10:40:00,33.58,33.58,33.53,33.56,46300.0,18.6304,18.6304,18.6027,18.6193,46300.0
2006-11-28 10:50:00,33.56,33.56,33.48,33.48,42900.0,18.6193,18.6193,18.575,18.575,42900.0
2006-11-28 11:00:00,33.49,33.49,33.44,33.46,46600.0,18.5805,18.5805,18.5528,18.5639,46600.0
2006-11-28 11:10:00,33.47,33.47,33.42,33.42,29900.0,18.5694,18.5694,18.5417,18.5417,29900.0
2006-11-28 11:20:00,33.43,33.44,33.42,33.42,30600.0,18.5472,18.5528,18.5417,18.5417,30600.0
2006-11-28 11:30:00,33.43,33.45,33.42,33.45,34700.0,18.5472,18.5583,18.5417,18.5583,34700.0
2006-11-28 11:40:00,33.45,33.47,33.43,33.43,88000.0,18.5583,18.5694,18.5472,18.5472,88000.0
2006-11-28 11:50:00,33.42,33.44,33.42,33.43,59900.0,18.5417,18.5528,18.5417,18.5472,59900.0
2006-11-28 12:00:00,33.44,33.46,33.42,33.46,58000.0,18.5528,18.5639,18.5417,18.5639,58000.0
2006-11-28 12:10:00,33.46,33.48,33.44,33.45,44700.0,18.5639,18.575,18.5528,18.5583,44700.0
2006-11-28 12:20:00,33.45,33.49,33.43,33.47,86000.0,18.5583,18.5805,18.5472,18.5694,86000.0
2006-11-28 12:30:00,33.47,33.47,33.38,33.41,110400.0,18.5694,18.5694,18.5195,18.5361,110400.0
2006-11-28 12:40:00,33.42,33.42,33.37,33.41,33200.0,18.5417,18.5417,18.5139,18.5361,33200.0
2006-11-28 12:50:00,33.41,33.44,33.39,33.39,32800.0,18.5361,18.5528,18.525,18.525,32800.0
2006-11-28 13:00:00,33.39,33.49,33.38,33.46,71000.0,18.525,18.5805,18.5195,18.5639,71000.0
2006-11-28 13:10:00,33.45,33.46,33.38,33.38,54800.0,18.5583,18.5639,18.5195,18.5195,54800.0
2006-11-28 13:20:00,33.39,33.4,33.33,33.36,65700.0,18.525,18.5306,18.4917,18.5084,65700.0
2006-11-28 13:30:00,33.36,33.41,33.35,33.4,34300.0,18.5084,18.5361,18.5028,18.5306,34300.0
2006-11-28 13:40:00,33.4,33.44,33.39,33.42,46900.0,18.5306,18.5528,18.525,18.5417,46900.0
2006-11-28 13:50:00,33.41,33.43,33.41,33.42,39200.0,18.5361,18.5472,18.5361,18.5417,39200.0
2006-11-28 14:00:00,33.42,33.43,33.4,33.42,28700.0,18.5417,18.5472,18.5306,18.5417,28700.0
2006-11-28 14:10:00,33.42,33.44,33.4,33.4,59200.0,18.5417,18.5528,18.5306,18.5306,59200.0
2006-11-28 14:20:00,33.41,33.45,33.4,33.42,57500.0,18.5361,18.5583,18.5306,18.5417,57500.0
2006-11-28 14:30:00,33.41,33.44,33.41,33.43,40400.0,18.5361,18.5528,18.5361,18.5472,40400.0
2006-11-28 14:40:00,33.42,33.42,33.38,33.38,35400.0,18.5417,18.5417,18.5195,18.5195,35400.0
2006-11-28 14:50:00,33.38,33.41,33.38,33.41,42900.0,18.5195,18.5361,18.5195,18.5361,42900.0
2006-11-28 15:00:00,33.41,33.41,33.39,33.41,65700.0,18.5361,18.5361,18.525,18.5361,65700.0
2006-11-28 15:10:00,33.4,33.49,33.4,33.47,105900.0,18.5306,18.5805,18.5306,18.5694,105900.0
2006-11-28 15:20:00,33.47,33.52,33.46,33.52,189000.0,18.5694,18.5972,18.5639,18.5972,189000.0
2006-11-28 15:30:00,33.51,33.52,33.49,33.5,111400.0,18.5916,18.5972,18.5805,18.5861,111400.0
2006-11-28 15:40:00,33.49,33.5,33.43,33.44,178900.0,18.5805,18.5861,18.5472,18.5528,178900.0
2006-11-28 15:50:00,33.44,33.44,33.36,33.39,408500.0,18.5528,18.5528,18.5084,18.525,408500.0
2006-11-29 09:30:00,33.46,33.54,33.46,33.5,113500.0,18.5639,18.6082,18.5639,18.5861,113500.0
2006-11-29 09:40:00,33.5,33.55,33.48,33.54,95000.0,18.5861,18.6138,18.575,18.6082,95000.0
2006-11-29 09:50:00,33.54,33.54,33.52,33.53,64700.0,18.6082,18.6082,18.5972,18.6027,64700.0
2006-11-29 10:00:00,33.53,33.6,33.48,33.6,106800.0,18.6027,18.6415,18.575,18.6415,106800.0
2006-11-29 10:10:00,33.6,33.67,33.59,33.61,125000.0,18.6415,18.6804,18.636,18.6471,125000.0
2006-11-29 10:20:00,33.61,33.63,33.59,33.63,65900.0,18.6471,18.6582,18.636,18.6582,65900.0
2006-11-29 10:30:00,33.63,33.65,33.55,33.58,132600.0,18.6582,18.6693,18.6138,18.6304,132600.0
2006-11-29 10:40:00,33.58,33.62,33.58,33.62,55600.0,18.6304,18.6526,18.6304,18.6526,55600.0
2006-11-29 10:50:00,33.62,33.62,33.6,33.61,29600.0,18.6526,18.6526,18.6415,18.6471,29600.0
2006-11-29 11:00:00,33.61,33.7,33.59,33.7,70400.0,18.6471,18.697,18.636,18.697,70400.0
2006-11-29 11:10:00,33.7,33.7,33.67,33.67,86400.0,18.697,18.697,18.6804,18.6804,86400.0
2006-11-29 11:20:00,33.67,33.67,33.63,33.64,29000.0,18.6804,18.6804,18.6582,18.6637,29000.0
2006-11-29 11:30:00,33.64,33.68,33.61,33.63,84800.0,18.6637,18.6859,18.6471,18.6582,84800.0
2006-11-29 11:40:00,33.62,33.63,33.62,33.63,24600.0,18.6526,18.6582,18.6526,18.6582,24600.0
2006-11-29 11:50:00,33.62,33.64,33.61,33.64,29200.0,18.6526,18.6637,18.6471,18.6637,29200.0
2006-11-29 12:00:00,33.63,33.68,33.63,33.67,42400.0,18.6582,18.6859,18.6582,18.6804,42400.0
2006-11-29 12:10:00,33.67,33.68,33.67,33.67,17600.0,18.6804,18.6859,18.6804,18.6804,17600.0
2006-11-29 12:20:00,33.68,33.68,33.63,33.66,100600.0,18.6859,18.6859,18.6582,18.6748,100600.0
2006-11-29 12:30:00,33.66,33.68,33.64,33.67,79600.0,18.6748,18.6859,18.6637,18.6804,79600.0
2006-11-29 12:40:00,33.68,33.68,33.66,33.67,67800.0,18.6859,18.6859,18.6748,18.6804,67800.0
2006-11-29 12:50:00,33.66,33.67,33.64,33.64,24700.0,18.6748,18.6804,18.6637,18.6637,24700.0
2006-11-29 13:00:00,33.65,33.66,33.62,33.65,60000.0,18.6693,18.6748,18.6526,18.6693,60000.0
2006-11-29 13:10:00,33.65,33.67,33.63,33.63,74300.0,18.6693,18.6804,18.6582,18.6582,74300.0
2006-11-29 13:20:00,33.63,33.64,33.58,33.58,46900.0,18.6582,18.6637,18.6304,18.6304,46900.0
2006-11-29 13:30:00,33.58,33.59,33.54,33.56,76400.0,18.6304,18.636,18.6082,18.6193,76400.0
2006-11-29 13:40:00,33.56,33.61,33.55,33.6,52600.0,18.6193,18.6471,18.6138,18.6415,52600.0
2006-11-29 13:50:00,33.6,33.67,33.59,33.65,71600.0,18.6415,18.6804,18.636,18.6693,71600.0
2006-11-29 14:00:00,33.66,33.67,33.65,33.66,62400.0,18.6748,18.6804,18.6693,18.6748,62400.0
2006-11-29 14:10:00,33.66,33.67,33.64,33.66,45300.0,18.6748,18.6804,18.6637,18.6748,45300.0
2006-11-29 14:20:00,33.67,33.68,33.6,33.6,62000.0,18.6804,18.6859,18.6415,18.6415,62000.0
2006-11-29 14:30:00,33.6,33.7,33.6,33.7,65100.0,18.6415,18.697,18.6415,18.697,65100.0
2006-11-29 14:40:00,33.69,33.71,33.69,33.71,86200.0,18.6915,18.7026,18.6915,18.7026,86200.0
2006-11-29 14:50:00,33.71,33.76,33.71,33.75,88400.0,18.7026,18.7303,18.7026,18.7248,88400.0
2006-11-29 15:00:00,33.75,33.75,33.71,33.72,67700.0,18.7248,18.7248,18.7026,18.7081,67700.0
2006-11-29 15:10:00,33.71,33.72,33.65,33.66,78200.0,18.7026,18.7081,18.6693,18.6748,78200.0
2006-11-29 15:20:00,33.66,33.67,33.65,33.66,97500.0,18.6748,18.6804,18.6693,18.6748,97500.0
2006-11-29 15:30:00,33.67,33.76,33.66,33.76,176000.0,18.6804,18.7303,18.6748,18.7303,176000.0
2006-11-29 15:40:00,33.76,33.81,33.75,33.81,231100.0,18.7303,18.758,18.7248,18.758,231100.0
2006-11-29 15:50:00,33.81,33.81,33.76,33.76,184600.0,18.758,18.758,18.7303,18.7303,184600.0
2006-11-30 09:30:00,33.75,33.77,33.73,33.74,77200.0,18.7248,18.7359,18.7137,18.7192,77200.0
2006-11-30 09:40:00,33.73,33.74,33.67,33.7,77200.0,18.7137,18.7192,18.6804,18.697,77200.0
2006-11-30 09:50:00,33.71,33.71,33.56,33.58,119300.0,18.7026,18.7026,18.6193,18.6304,119300.0
2006-11-30 10:00:00,33.58,33.59,33.47,33.56,156800.0,18.6304,18.636,18.5694,18.6193,156800.0
2006-11-30 10:10:00,33.56,33.63,33.52,33.53,72700.0,18.6193,18.6582,18.5972,18.6027,72700.0
2006-11-30 10:20:00,33.53,33.55,33.48,33.5,261100.0,18.6027,18.6138,18.575,18.5861,261100.0
2006-11-30 10:30:00,33.5,33.55,33.45,33.55,79100.0,18.5861,18.6138,18.5583,18.6138,79100.0
2006-11-30 10:40:00,33.55,33.57,33.48,33.49,61100.0,18.6138,18.6249,18.575,18.5805,61100.0
2006-11-30 10:50:00,33.51,33.54,33.47,33.48,65600.0,18.5916,18.6082,18.5694,18.575,65600.0
2006-11-30 11:00:00,33.48,33.51,33.46,33.48,49700.0,18.575,18.5916,18.5639,18.575,49700.0
2006-11-30 11:10:00,33.49,33.5,33.46,33.46,39500.0,18.5805,18.5861,18.5639,18.5639,39500.0
2006-11-30 11:20:00,33.47,33.5,33.44,33.5,108800.0,18.5694,18.5861,18.5528,18.5861,108800.0
2006-11-30 11:30:00,33.5,33.5,33.45,33.45,54000.0,18.5861,18.5861,18.5583,18.5583,54000.0
2006-11-30 11:40:00,33.45,33.46,33.41,33.42,51500.0,18.5583,18.5639,18.5361,18.5417,51500.0
2006-11-30 11:50:00,33.42,33.49,33.42,33.48,100600.0,18.5417,18.5805,18.5417,18.575,100600.0
2006-11-30 12:00:00,33.48,33.5,33.47,33.49,30500.0,18.575,18.5861,18.5694,18.5805,30500.0
2006-11-30 12:10:00,33.49,33.5,33.47,33.49,61200.0,18.5805,18.5861,18.5694,18.5805,61200.0
2006-11-30 12:20:00,33.49,33.51,33.49,33.51,56000.0,18.5805,18.5916,18.5805,18.5916,56000.0
2006-11-30 12:30:00,33.51,33.51,33.5,33.51,62100.0,18.5916,18.5916,18.5861,18.5916,62100.0
2006-11-30 12:40:00,33.5,33.5,33.46,33.46,59000.0,18.5861,18.5861,18.5639,18.5639,59000.0
2006-11-30 12:50:00,33.47,33.47,33.46,33.46,48200.0,18.5694,18.5694,18.5639,18.5639,48200.0
2006-11-30 13:00:00,33.46,33.47,33.46,33.47,33700.0,18.5639,18.5694,18.5639,18.5694,33700.0
2006-11-30 13:10:00,33.47,33.56,33.46,33.55,50000.0,18.5694,18.6193,18.5639,18.6138,50000.0
2006-11-30 13:20:00,33.54,33.55,33.52,33.55,72300.0,18.6082,18.6138,18.5972,18.6138,72300.0
2006-11-30 13:30:00,33.54,33.55,33.52,33.52,40200.0,18.6082,18.6138,18.5972,18.5972,40200.0
2006-11-30 13:40:00,33.53,33.54,33.51,33.52,40000.0,18.6027,18.6082,18.5916,18.5972,40000.0
2006-11-30 13:50:00,33.52,33.53,33.45,33.46,83200.0,18.5972,18.6027,18.5583,18.5639,83200.0
2006-11-30 14:00:00,33.45,33.49,33.43,33.49,110800.0,18.5583,18.5805,18.5472,18.5805,110800.0
2006-11-30 14:10:00,33.5,33.52,33.46,33.5,72300.0,18.5861,18.5972,18.5639,18.5861,72300.0
2006-11-30 14:20:00,33.49,33.55,33.49,33.54,42100.0,18.5805,18.6138,18.5805,18.6082,42100.0
2006-11-30 14:30:00,33.55,33.66,33.54,33.65,106700.0,18.6138,18.6748,18.6082,18.6693,106700.0
2006-11-30 14:40:00,33.66,33.66,33.62,33.65,103300.0,18.6748,18.6748,18.6526,18.6693,103300.0
2006-11-30 14:50:00,33.64,33.65,33.58,33.58,76300.0,18.6637,18.6693,18.6304,18.6304,76300.0
2006-11-30 15:00:00,33.58,33.59,33.54,33.58,111000.0,18.6304,18.636,18.6082,18.6304,111000.0
2006-11-30 15:10:00,33.58,33.6,33.57,33.58,59300.0,18.6304,18.6415,18.6249,18.6304,59300.0
2006-11-30 15:20:00,33.58,33.71,33.58,33.71,157200.0,18.6304,18.7026,18.6304,18.7026,157200.0
2006-11-30 15:30:00,33.71,33.71,33.69,33.7,208700.0,18.7026,18.7026,18.6915,18.697,208700.0
2006-11-30 15:40:00,33.7,33.71,33.66,33.67,98600.0,18.697,18.7026,18.6748,18.6804,98600.0
2006-11-30 15:50:00,33.67,33.67,33.63,33.63,141400.0,18.6804,18.6804,18.6582,18.6582,141400.0
2006-12-01 09:30:00,33.71,33.77,33.67,33.73,116600.0,18.7026,18.7359,18.6804,18.7137,116600.0
2006-12-01 09:40:00,33.73,33.75,33.64,33.67,156800.0,18.7137,18.7248,18.6637,18.6804,156800.0
2006-12-01 09:50:00,33.66,33.76,33.66,33.74,142000.0,18.6748,18.7303,18.6748,18.7192,142000.0
2006-12-01 10:00:00,33.74,33.74,33.54,33.56,167000.0,18.7192,18.7192,18.6082,18.6193,167000.0
2006-12-01 10:10:00,33.56,33.62,33.54,33.54,91600.0,18.6193,18.6526,18.6082,18.6082,91600.0
2006-12-01 10:20:00,33.54,33.57,33.48,33.5,105800.0,18.6082,18.6249,18.575,18.5861,105800.0
2006-12-01 10:30:00,33.5,33.5,33.45,33.48,61300.0,18.5861,18.5861,18.5583,18.575,61300.0
2006-12-01 10:40:00,33.48,33.5,33.46,33.49,70200.0,18.575,18.5861,18.5639,18.5805,70200.0
2006-12-01 10:50:00,33.5,33.56,33.49,33.55,139500.0,18.5861,18.6193,18.5805,18.6138,139500.0
2006-12-01 11:00:00,33.54,33.61,33.52,33.59,123400.0,18.6082,18.6471,18.5972,18.636,123400.0
2006-12-01 11:10:00,33.58,33.67,33.58,33.62,136900.0,18.6304,18.6804,18.6304,18.6526,136900.0
2006-12-01 11:20:00,33.63,33.65,33.6,33.64,94300.0,18.6582,18.6693,18.6415,18.6637,94300.0
2006-12-01 11:30:00,33.63,33.64,33.62,33.63,57100.0,18.6582,18.6637,18.6526,18.6582,57100.0
2006-12-01 11:40:00,33.63,33.68,33.63,33.67,141100.0,18.6582,18.6859,18.6582,18.6804,141100.0
2006-12-01 11:50:00,33.67,33.71,33.66,33.7,102900.0,18.6804,18.7026,18.6748,18.697,102900.0
2006-12-01 12:00:00,33.71,33.71,33.63,33.63,65200.0,18.7026,18.7026,18.6582,18.6582,65200.0
2006-12-01 12:10:00,33.64,33.66,33.63,33.66,110200.0,18.6637,18.6748,18.6582,18.6748,110200.0
2006-12-01 12:20:00,33.66,33.66,33.65,33.66,32100.0,18.6748,18.6748,18.6693,18.6748,32100.0
2006-12-01 12:30:00,33.66,33.66,33.65,33.66,37800.0,18.6748,18.6748,18.6693,18.6748,37800.0
2006-12-01 12:40:00,33.65,33.66,33.65,33.65,46900.0,18.6693,18.6748,18.6693,18.6693,46900.0
2006-12-01 12:50:00,33.65,33.67,33.65,33.66,62500.0,18.6693,18.6804,18.6693,18.6748,62500.0
2006-12-01 13:00:00,33.67,33.67,33.64,33.65,172900.0,18.6804,18.6804,18.6637,18.6693,172900.0
2006-12-01 13:10:00,33.66,33.68,33.65,33.68,84500.0,18.6748,18.6859,18.6693,18.6859,84500.0
2006-12-01 13:20:00,33.67,33.68,33.65,33.65,50200.0,18.6804,18.6859,18.6693,18.6693,50200.0
2006-12-01 13:30:00,33.65,33.66,33.61,33.62,193300.0,18.6693,18.6748,18.6471,18.6526,193300.0
2006-12-01 13:40:00,33.62,33.66,33.62,33.65,130300.0,18.6526,18.6748,18.6526,18.6693,130300.0
2006-12-01 13:50:00,33.65,33.68,33.37,33.67,184800.0,18.6693,18.6859,18.5139,18.6804,184800.0
2006-12-01 14:00:00,33.68,33.68,33.65,33.66,195800.0,18.6859,18.6859,18.6693,18.6748,195800.0
2006-12-01 14:10:00,33.66,33.7,33.66,33.66,285700.0,18.6748,18.697,18.6748,18.6748,285700.0
2006-12-01 14:20:00,33.66,33.67,33.65,33.65,115800.0,18.6748,18.6804,18.6693,18.6693,115800.0
2006-12-01 14:30:00,33.65,33.66,33.55,33.56,218900.0,18.6693,18.6748,18.6138,18.6193,218900.0
2006-12-01 14:40:00,33.57,33.57,33.53,33.56,206500.0,18.6249,18.6249,18.6027,18.6193,206500.0
2006-12-01 14:50:00,33.56,33.58,33.55,33.56,98200.0,18.6193,18.6304,18.6138,18.6193,98200.0
2006-12-01 15:00:00,33.56,33.62,33.55,33.62,128200.0,18.6193,18.6526,18.6138,18.6526,128200.0
2006-12-01 15:10:00,33.61,33.62,33.56,33.57,96000.0,18.6471,18.6526,18.6193,18.6249,96000.0
2006-12-01 15:20:00,33.57,33.6,33.56,33.59,95500.0,18.6249,18.6415,18.6193,18.636,95500.0
2006-12-01 15:30:00,33.6,33.62,33.57,33.61,212100.0,18.6415,18.6526,18.6249,18.6471,212100.0
2006-12-01 15:40:00,33.61,33.68,33.6,33.67,207700.0,18.6471,18.6859,18.6415,18.6804,207700.0
2006-12-01 15:50:00,33.67,33.69,33.65,33.67,245200.0,18.6804,18.6915,18.6693,18.6804,245200.0
2006-12-04 09:30:00,33.69,33.9,33.67,33.87,270000.0,18.6915,18.808,18.6804,18.7913,270000.0
2006-12-04 09:40:00,33.87,33.96,33.87,33.95,125600.0,18.7913,18.8413,18.7913,18.8357,125600.0
2006-12-04 09:50:00,33.94,33.95,33.9,33.91,112200.0,18.8302,18.8357,18.808,18.8135,112200.0
2006-12-04 10:00:00,33.91,33.95,33.9,33.92,105800.0,18.8135,18.8357,18.808,18.8191,105800.0
2006-12-04 10:10:00,33.92,33.93,33.86,33.86,114500.0,18.8191,18.8246,18.7858,18.7858,114500.0
2006-12-04 10:20:00,33.86,33.89,33.86,33.88,99200.0,18.7858,18.8024,18.7858,18.7969,99200.0
2006-12-04 10:30:00,33.87,33.88,33.81,33.81,61100.0,18.7913,18.7969,18.758,18.758,61100.0
2006-12-04 10:40:00,33.81,33.87,33.79,33.85,90200.0,18.758,18.7913,18.747,18.7802,90200.0
2006-12-04 10:50:00,33.85,33.95,33.85,33.95,105700.0,18.7802,18.8357,18.7802,18.8357,105700.0
2006-12-04 11:00:00,33.95,33.96,33.93,33.93,205400.0,18.8357,18.8413,18.8246,18.8246,205400.0
2006-12-04 11:10:00,33.93,33.97,33.93,33.94,127200.0,18.8246,18.8468,18.8246,18.8302,127200.0
2006-12-04 11:20:00,33.95,33.95,33.92,33.93,118100.0,18.8357,18.8357,18.8191,18.8246,118100.0
2006-12-04 11:30:00,33.94,33.95,33.93,33.95,90300.0,18.8302,18.8357,18.8246,18.8357,90300.0
2006-12-04 11:40:00,33.94,33.97,33.94,33.94,194200.0,18.8302,18.8468,18.8302,18.8302,194200.0
2006-12-04 11:50:00,33.94,33.95,33.92,33.93,95700.0,18.8302,18.8357,18.8191,18.8246,95700.0
2006-12-04 12:00:00,33.93,33.94,33.88,33.89,186100.0,18.8246,18.8302,18.7969,18.8024,186100.0
2006-12-04 12:10:00,33.89,33.92,33.89,33.89,65500.0,18.8024,18.8191,18.8024,18.8024,65500.0
2006-12-04 12:20:00,33.89,33.91,33.86,33.86,54400.0,18.8024,18.8135,18.7858,18.7858,54400.0
2006-12-04 12:30:00,33.85,33.87,33.85,33.86,67000.0,18.7802,18.7913,18.7802,18.7858,67000.0
2006-12-04 12:40:00,33.87,33.87,33.84,33.85,41000.0,18.7913,18.7913,18.7747,18.7802,41000.0
2006-12-04 12:50:00,33.85,33.88,33.84,33.87,60800.0,18.7802,18.7969,18.7747,18.7913,60800.0
2006-12-04 13:00:00,33.87,33.93,33.87,33.93,120100.0,18.7913,18.8246,18.7913,18.8246,120100.0
2006-12-04 13:10:00,33.92,33.93,33.9,33.91,156300.0,18.8191,18.8246,18.808,18.8135,156300.0
2006-12-04 13:20:00,33.91,33.94,33.9,33.92,257000.0,18.8135,18.8302,18.808,18.8191,257000.0
2006-12-04 13:30:00,33.93,33.95,33.92,33.93,113900.0,18.8246,18.8357,18.8191,18.8246,113900.0
2006-12-04 13:40:00,33.94,33.99,33.92,33.92,274400.0,18.8302,18.8579,18.8191,18.8191,274400.0
2006-12-04 13:50:00,33.93,33.94,33.9,33.93,155200.0,18.8246,18.8302,18.808,18.8246,155200.0
2006-12-04 14:00:00,33.94,33.94,33.93,33.93,67100.0,18.8302,18.8302,18.8246,18.8246,67100.0
2006-12-04 14:10:00,33.93,33.94,33.93,33.93,77100.0,18.8246,18.8302,18.8246,18.8246,77100.0
2006-12-04 14:20:00,33.93,33.94,33.91,33.91,59500.0,18.8246,18.8302,18.8135,18.8135,59500.0
2006-12-04 14:30:00,33.91,33.92,33.89,33.89,127700.0,18.8135,18.8191,18.8024,18.8024,127700.0
2006-12-04 14:40:00,33.9,33.92,33.89,33.91,79800.0,18.808,18.8191,18.8024,18.8135,79800.0
2006-12-04 14:50:00,33.91,33.92,33.9,33.91,105900.0,18.8135,18.8191,18.808,18.8135,105900.0
2006-12-04 15:00:00,33.91,33.91,33.89,33.91,166000.0,18.8135,18.8135,18.8024,18.8135,166000.0
2006-12-04 15:10:00,33.91,33.91,33.88,33.89,170300.0,18.8135,18.8135,18.7969,18.8024,170300.0
2006-12-04 15:20:00,33.89,33.9,33.88,33.89,141300.0,18.8024,18.808,18.7969,18.8024,141300.0
2006-12-04 15:30:00,33.89,33.9,33.86,33.86,199900.0,18.8024,18.808,18.7858,18.7858,199900.0
2006-12-04 15:40:00,33.86,33.88,33.86,33.87,228700.0,18.7858,18.7969,18.7858,18.7913,228700.0
2006-12-04 15:50:00,33.87,33.89,33.86,33.89,417300.0,18.7913,18.8024,18.7858,18.8024,417300.0
2006-12-05 09:30:00,33.9,33.9,33.74,33.79,187200.0,18.808,18.808,18.7192,18.747,187200.0
2006-12-05 09:40:00,33.8,33.82,33.75,33.8,103600.0,18.7525,18.7636,18.7248,18.7525,103600.0
2006-12-05 09:50:00,33.8,33.88,33.79,33.82,61600.0,18.7525,18.7969,18.747,18.7636,61600.0
2006-12-05 10:00:00,33.83,33.95,33.83,33.91,246900.0,18.7691,18.8357,18.7691,18.8135,246900.0
2006-12-05 10:10:00,33.91,33.93,33.9,33.92,188200.0,18.8135,18.8246,18.808,18.8191,188200.0
2006-12-05 10:20:00,33.92,33.92,33.82,33.84,179200.0,18.8191,18.8191,18.7636,18.7747,179200.0
2006-12-05 10:30:00,33.84,33.85,33.81,33.84,136200.0,18.7747,18.7802,18.758,18.7747,136200.0
2006-12-05 10:40:00,33.84,33.88,33.84,33.86,174800.0,18.7747,18.7969,18.7747,18.7858,174800.0
2006-12-05 10:50:00,33.85,33.87,33.83,33.84,142100.0,18.7802,18.7913,18.7691,18.7747,142100.0
2006-12-05 11:00:00,33.84,33.87,33.83,33.84,185400.0,18.7747,18.7913,18.7691,18.7747,185400.0
2006-12-05 11:10:00,33.84,33.88,33.83,33.87,71300.0,18.7747,18.7969,18.7691,18.7913,71300.0
2006-12-05 11:20:00,33.88,33.91,33.88,33.89,61900.0,18.7969,18.8135,18.7969,18.8024,61900.0
2006-12-05 11:30:00,33.89,33.96,33.89,33.95,76600.0,18.8024,18.8413,18.8024,18.8357,76600.0
2006-12-05 11:40:00,33.96,33.97,33.95,33.96,44600.0,18.8413,18.8468,18.8357,18.8413,44600.0
2006-12-05 11:50:00,33.96,33.99,33.95,33.98,75100.0,18.8413,18.8579,18.8357,18.8524,75100.0
2006-12-05 12:00:00,33.98,33.98,33.97,33.97,57500.0,18.8524,18.8524,18.8468,18.8468,57500.0
2006-12-05 12:10:00,33.97,33.99,33.97,33.99,65200.0,18.8468,18.8579,18.8468,18.8579,65200.0
2006-12-05 12:20:00,33.99,34.0,33.98,33.99,47600.0,18.8579,18.8635,18.8524,18.8579,47600.0
2006-12-05 12:30:00,33.99,34.0,33.98,33.99,70700.0,18.8579,18.8635,18.8524,18.8579,70700.0
2006-12-05 12:40:00,33.99,34.0,33.98,33.99,97300.0,18.8579,18.8635,18.8524,18.8579,97300.0
2006-12-05 12:50:00,34.0,34.0,33.99,34.0,41800.0,18.8635,18.8635,18.8579,18.8635,41800.0
2006-12-05 13:00:00,34.0,34.0,33.99,34.0,144900.0,18.8635,18.8635,18.8579,18.8635,144900.0
2006-12-05 13:10:00,33.99,34.0,33.99,33.99,160500.0,18.8579,18.8635,18.8579,18.8579,160500.0
2006-12-05 13:20:00,34.0,34.0,33.99,34.0,56300.0,18.8635,18.8635,18.8579,18.8635,56300.0
2006-12-05 13:30:00,34.0,34.02,33.99,34.01,609600.0,18.8635,18.8746,18.8579,18.869,609600.0
2006-12-05 13:40:00,34.02,34.03,34.01,34.02,37600.0,18.8746,18.8801,18.869,18.8746,37600.0
2006-12-05 13:50:00,34.02,34.03,34.01,34.01,36900.0,18.8746,18.8801,18.869,18.869,36900.0
2006-12-05 14:00:00,34.02,34.03,34.01,34.03,54400.0,18.8746,18.8801,18.869,18.8801,54400.0
2006-12-05 14:10:00,34.02,34.04,33.97,33.99,282100.0,18.8746,18.8857,18.8468,18.8579,282100.0
2006-12-05 14:20:00,34.0,34.01,33.99,34.0,87400.0,18.8635,18.869,18.8579,18.8635,87400.0
2006-12-05 14:30:00,34.01,34.03,34.0,34.0,70500.0,18.869,18.8801,18.8635,18.8635,70500.0
2006-12-05 14:40:00,34.0,34.02,34.0,34.02,58300.0,18.8635,18.8746,18.8635,18.8746,58300.0
2006-12-05 14:50:00,34.01,34.02,34.0,34.0,87200.0,18.869,18.8746,18.8635,18.8635,87200.0
2006-12-05 15:00:00,34.01,34.01,34.0,34.0,47800.0,18.869,18.869,18.8635,18.8635,47800.0
2006-12-05 15:10:00,34.0,34.04,34.0,34.0,85500.0,18.8635,18.8857,18.8635,18.8635,85500.0
2006-12-05 15:20:00,33.99,34.01,33.99,34.01,97300.0,18.8579,18.869,18.8579,18.869,97300.0
2006-12-05 15:30:00,34.0,34.01,34.0,34.0,68600.0,18.8635,18.869,18.8635,18.8635,68600.0
2006-12-05 15:40:00,34.01,34.04,34.0,34.02,152200.0,18.869,18.8857,18.8635,18.8746,152200.0
2006-12-05 15:50:00,34.02,34.06,33.98,33.99,457900.0,18.8746,18.8967,18.8524,18.8579,457900.0
2006-12-06 09:30:00,33.97,34.04,33.93,34.0,301800.0,18.8468,18.8857,18.8246,18.8635,301800.0
2006-12-06 09:40:00,34.0,34.03,33.93,33.98,159500.0,18.8635,18.8801,18.8246,18.8524,159500.0
2006-12-06 09:50:00,33.98,33.98,33.91,33.91,43000.0,18.8524,18.8524,18.8135,18.8135,43000.0
2006-12-06 10:00:00,33.91,33.98,33.89,33.97,105000.0,18.8135,18.8524,18.8024,18.8468,105000.0
2006-12-06 10:10:00,33.98,33.98,33.91,33.93,91200.0,18.8524,18.8524,18.8135,18.8246,91200.0
2006-12-06 10:20:00,33.93,33.98,33.93,33.95,111900.0,18.8246,18.8524,18.8246,18.8357,111900.0
2006-12-06 10:30:00,33.95,33.97,33.93,33.94,93200.0,18.8357,18.8468,18.8246,18.8302,93200.0
2006-12-06 10:40:00,33.93,34.0,33.93,34.0,87900.0,18.8246,18.8635,18.8246,18.8635,87900.0
2006-12-06 10:50:00,34.0,34.0,33.96,33.96,133400.0,18.8635,18.8635,18.8413,18.8413,133400.0
2006-12-06 11:00:00,33.95,33.97,33.94,33.97,54300.0,18.8357,18.8468,18.8302,18.8468,54300.0
2006-12-06 11:10:00,33.98,33.99,33.97,33.99,69800.0,18.8524,18.8579,18.8468,18.8579,69800.0
2006-12-06 11:20:00,33.99,34.02,33.98,34.01,149100.0,18.8579,18.8746,18.8524,18.869,149100.0
2006-12-06 11:30:00,34.01,34.02,34.01,34.01,115400.0,18.869,18.8746,18.869,18.869,115400.0
2006-12-06 11:40:00,34.01,34.02,34.01,34.02,40900.0,18.869,18.8746,18.869,18.8746,40900.0
2006-12-06 11:50:00,34.02,34.02,33.96,33.96,83700.0,18.8746,18.8746,18.8413,18.8413,83700.0
2006-12-06 12:00:00,33.96,34.0,33.96,33.99,56400.0,18.8413,18.8635,18.8413,18.8579,56400.0
2006-12-06 12:10:00,33.99,34.02,33.98,34.02,38600.0,18.8579,18.8746,18.8524,18.8746,38600.0
2006-12-06 12:20:00,34.02,34.02,33.99,34.0,50000.0,18.8746,18.8746,18.8579,18.8635,50000.0
2006-12-06 12:30:00,34.0,34.02,33.99,34.02,58900.0,18.8635,18.8746,18.8579,18.8746,58900.0
2006-12-06 12:40:00,34.01,34.03,34.01,34.02,31900.0,18.869,18.8801,18.869,18.8746,31900.0
2006-12-06 12:50:00,34.02,34.04,33.99,34.01,95100.0,18.8746,18.8857,18.8579,18.869,95100.0
2006-12-06 13:00:00,34.01,34.04,34.01,34.01,86400.0,18.869,18.8857,18.869,18.869,86400.0
2006-12-06 13:10:00,34.02,34.03,34.01,34.02,21200.0,18.8746,18.8801,18.869,18.8746,21200.0
2006-12-06 13:20:00,34.02,34.04,34.0,34.01,205400.0,18.8746,18.8857,18.8635,18.869,205400.0
2006-12-06 13:30:00,34.02,34.05,34.01,34.02,44200.0,18.8746,18.8912,18.869,18.8746,44200.0
2006-12-06 13:40:00,34.02,34.04,34.01,34.03,43300.0,18.8746,18.8857,18.869,18.8801,43300.0
2006-12-06 13:50:00,34.03,34.05,34.03,34.04,60000.0,18.8801,18.8912,18.8801,18.8857,60000.0
2006-12-06 14:00:00,34.05,34.05,34.04,34.05,49300.0,18.8912,18.8912,18.8857,18.8912,49300.0
2006-12-06 14:10:00,34.04,34.05,34.02,34.04,37700.0,18.8857,18.8912,18.8746,18.8857,37700.0
2006-12-06 14:20:00,34.04,34.05,34.03,34.04,59700.0,18.8857,18.8912,18.8801,18.8857,59700.0
2006-12-06 14:30:00,34.05,34.07,34.03,34.04,179700.0,18.8912,18.9023,18.8801,18.8857,179700.0
2006-12-06 14:40:00,34.04,34.09,34.03,34.09,89800.0,18.8857,18.9134,18.8801,18.9134,89800.0
2006-12-06 14:50:00,34.09,34.09,34.08,34.09,89300.0,18.9134,18.9134,18.9078,18.9134,89300.0
2006-12-06 15:00:00,34.08,34.09,34.03,34.06,383600.0,18.9078,18.9134,18.8801,18.8967,383600.0
2006-12-06 15:10:00,34.06,34.06,34.04,34.05,44100.0,18.8967,18.8967,18.8857,18.8912,44100.0
2006-12-06 15:20:00,34.04,34.09,34.04,34.08,67500.0,18.8857,18.9134,18.8857,18.9078,67500.0
2006-12-06 15:30:00,34.09,34.1,34.08,34.09,89500.0,18.9134,18.9189,18.9078,18.9134,89500.0
2006-12-06 15:40:00,34.09,34.14,34.08,34.14,372000.0,18.9134,18.9411,18.9078,18.9411,372000.0
2006-12-06 15:50:00,34.13,34.2,34.13,34.19,611200.0,18.9356,18.9744,18.9356,18.9689,611200.0
2006-12-07 09:30:00,34.3,34.3,33.86,34.22,391100.0,19.0299,19.0299,18.7858,18.9855,391100.0
2006-12-07 09:40:00,34.23,34.34,34.21,34.27,175700.0,18.9911,19.0521,18.98,19.0133,175700.0
2006-12-07 09:50:00,34.27,34.35,34.27,34.34,101800.0,19.0133,19.0576,19.0133,19.0521,101800.0
2006-12-07 10:00:00,34.33,34.38,34.3,34.37,125300.0,19.0465,19.0743,19.0299,19.0687,125300.0
2006-12-07 10:10:00,34.36,34.37,34.3,34.34,118700.0,19.0632,19.0687,19.0299,19.0521,118700.0
2006-12-07 10:20:00,34.34,34.34,34.28,34.3,155800.0,19.0521,19.0521,19.0188,19.0299,155800.0
2006-12-07 10:30:00,34.3,34.32,34.29,34.31,49500.0,19.0299,19.041,19.0244,19.0355,49500.0
2006-12-07 10:40:00,34.31,34.32,34.25,34.29,90800.0,19.0355,19.041,19.0022,19.0244,90800.0
2006-12-07 10:50:00,34.28,34.32,34.26,34.31,90600.0,19.0188,19.041,19.0077,19.0355,90600.0
2006-12-07 11:00:00,34.31,34.31,34.25,34.26,91500.0,19.0355,19.0355,19.0022,19.0077,91500.0
2006-12-07 11:10:00,34.26,34.26,34.2,34.21,86900.0,19.0077,19.0077,18.9744,18.98,86900.0
2006-12-07 11:20:00,34.2,34.22,34.2,34.21,130300.0,18.9744,18.9855,18.9744,18.98,130300.0
2006-12-07 11:30:00,34.21,34.22,34.2,34.2,53000.0,18.98,18.9855,18.9744,18.9744,53000.0
2006-12-07 11:40:00,34.2,34.22,34.14,34.17,220400.0,18.9744,18.9855,18.9411,18.9578,220400.0
2006-12-07 11:50:00,34.17,34.2,34.15,34.16,109300.0,18.9578,18.9744,18.9467,18.9522,109300.0
2006-12-07 12:00:00,34.16,34.18,34.14,34.14,55700.0,18.9522,18.9633,18.9411,18.9411,55700.0
2006-12-07 12:10:00,34.14,34.15,34.13,34.14,78700.0,18.9411,18.9467,18.9356,18.9411,78700.0
2006-12-07 12:20:00,34.14,34.15,34.11,34.12,60500.0,18.9411,18.9467,18.9245,18.93,60500.0
2006-12-07 12:30:00,34.11,34.15,34.1,34.14,74100.0,18.9245,18.9467,18.9189,18.9411,74100.0
2006-12-07 12:40:00,34.14,34.14,34.09,34.09,69600.0,18.9411,18.9411,18.9134,18.9134,69600.0
2006-12-07 12:50:00,34.1,34.12,34.08,34.1,87800.0,18.9189,18.93,18.9078,18.9189,87800.0
2006-12-07 13:00:00,34.11,34.11,34.06,34.1,74800.0,18.9245,18.9245,18.8967,18.9189,74800.0
2006-12-07 13:10:00,34.1,34.12,34.1,34.11,50000.0,18.9189,18.93,18.9189,18.9245,50000.0
2006-12-07 13:20:00,34.1,34.13,34.1,34.11,56600.0,18.9189,18.9356,18.9189,18.9245,56600.0
2006-12-07 13:30:00,34.1,34.11,34.08,34.09,59700.0,18.9189,18.9245,18.9078,18.9134,59700.0
2006-12-07 13:40:00,34.09,34.1,34.09,34.1,101900.0,18.9134,18.9189,18.9134,18.9189,101900.0
2006-12-07 13:50:00,34.09,34.11,34.09,34.1,28600.0,18.9134,18.9245,18.9134,18.9189,28600.0
2006-12-07 14:00:00,34.1,34.11,34.07,34.1,105200.0,18.9189,18.9245,18.9023,18.9189,105200.0
2006-12-07 14:10:00,34.1,34.12,34.08,34.11,213400.0,18.9189,18.93,18.9078,18.9245,213400.0
2006-12-07 14:20:00,34.11,34.14,34.09,34.13,98100.0,18.9245,18.9411,18.9134,18.9356,98100.0
2006-12-07 14:30:00,34.13,34.13,34.09,34.1,83500.0,18.9356,18.9356,18.9134,18.9189,83500.0
2006-12-07 14:40:00,34.11,34.11,34.07,34.09,118900.0,18.9245,18.9245,18.9023,18.9134,118900.0
2006-12-07 14:50:00,34.08,34.08,34.01,34.02,83800.0,18.9078,18.9078,18.869,18.8746,83800.0
2006-12-07 15:00:00,34.02,34.08,34.02,34.04,185100.0,18.8746,18.9078,18.8746,18.8857,185100.0
2006-12-07 15:10:00,34.05,34.07,34.01,34.06,125900.0,18.8912,18.9023,18.869,18.8967,125900.0
2006-12-07 15:20:00,34.06,34.09,34.05,34.07,65100.0,18.8967,18.9134,18.8912,18.9023,65100.0
2006-12-07 15:30:00,34.07,34.07,34.04,34.05,60200.0,18.9023,18.9023,18.8857,18.8912,60200.0
2006-12-07 15:40:00,34.04,34.1,34.03,34.07,155000.0,18.8857,18.9189,18.8801,18.9023,155000.0
2006-12-07 15:50:00,34.07,34.09,34.06,34.08,190900.0,18.9023,18.9134,18.8967,18.9078,190900.0
2006-12-08 09:30:00,34.11,34.15,33.98,34.05,218000.0,18.9245,18.9467,18.8524,18.8912,218000.0
2006-12-08 09:40:00,34.04,34.07,34.0,34.01,89800.0,18.8857,18.9023,18.8635,18.869,89800.0
2006-12-08 09:50:00,34.01,34.07,34.0,34.05,77600.0,18.869,18.9023,18.8635,18.8912,77600.0
2006-12-08 10:00:00,34.04,34.05,33.96,33.97,205900.0,18.8857,18.8912,18.8413,18.8468,205900.0
2006-12-08 10:10:00,33.97,34.01,33.96,33.99,71200.0,18.8468,18.869,18.8413,18.8579,71200.0
2006-12-08 10:20:00,33.99,34.03,33.99,34.01,55400.0,18.8579,18.8801,18.8579,18.869,55400.0
2006-12-08 10:30:00,34.01,34.03,33.97,34.02,70200.0,18.869,18.8801,18.8468,18.8746,70200.0
2006-12-08 10:40:00,34.01,34.07,34.01,34.06,55500.0,18.869,18.9023,18.869,18.8967,55500.0
2006-12-08 10:50:00,34.05,34.11,34.05,34.08,56400.0,18.8912,18.9245,18.8912,18.9078,56400.0
2006-12-08 11:00:00,34.07,34.14,34.04,34.11,75300.0,18.9023,18.9411,18.8857,18.9245,75300.0
2006-12-08 11:10:00,34.11,34.14,34.06,34.09,116700.0,18.9245,18.9411,18.8967,18.9134,116700.0
2006-12-08 11:20:00,34.09,34.16,34.09,34.12,77000.0,18.9134,18.9522,18.9134,18.93,77000.0
2006-12-08 11:30:00,34.12,34.14,34.05,34.05,84300.0,18.93,18.9411,18.8912,18.8912,84300.0
2006-12-08 11:40:00,34.05,34.06,34.03,34.04,41900.0,18.8912,18.8967,18.8801,18.8857,41900.0
2006-12-08 11:50:00,34.04,34.04,33.99,34.0,169900.0,18.8857,18.8857,18.8579,18.8635,169900.0
2006-12-08 12:00:00,34.01,34.03,34.0,34.02,43600.0,18.869,18.8801,18.8635,18.8746,43600.0
2006-12-08 12:10:00,34.01,34.02,33.97,33.98,64800.0,18.869,18.8746,18.8468,18.8524,64800.0
2006-12-08 12:20:00,33.98,34.0,33.97,34.0,71400.0,18.8524,18.8635,18.8468,18.8635,71400.0
2006-12-08 12:30:00,33.99,34.0,33.97,33.98,49400.0,18.8579,18.8635,18.8468,18.8524,49400.0
2006-12-08 12:40:00,33.98,34.0,33.97,34.0,12600.0,18.8524,18.8635,18.8468,18.8635,12600.0
2006-12-08 12:50:00,33.99,34.0,33.97,33.99,68100.0,18.8579,18.8635,18.8468,18.8579,68100.0
2006-12-08 13:00:00,33.99,33.99,33.96,33.97,93700.0,18.8579,18.8579,18.8413,18.8468,93700.0
2006-12-08 13:10:00,33.98,33.98,33.96,33.97,29000.0,18.8524,18.8524,18.8413,18.8468,29000.0
2006-12-08 13:20:00,33.97,33.99,33.96,33.96,37500.0,18.8468,18.8579,18.8413,18.8413,37500.0
2006-12-08 13:30:00,33.96,33.99,33.96,33.97,32900.0,18.8413,18.8579,18.8413,18.8468,32900.0
2006-12-08 13:40:00,33.98,33.98,33.97,33.98,35700.0,18.8524,18.8524,18.8468,18.8524,35700.0
2006-12-08 13:50:00,33.97,33.98,33.94,33.94,233800.0,18.8468,18.8524,18.8302,18.8302,233800.0
2006-12-08 14:00:00,33.94,33.95,33.94,33.95,34100.0,18.8302,18.8357,18.8302,18.8357,34100.0
2006-12-08 14:10:00,33.94,33.96,33.94,33.95,70100.0,18.8302,18.8413,18.8302,18.8357,70100.0
2006-12-08 14:20:00,33.95,33.96,33.94,33.95,52000.0,18.8357,18.8413,18.8302,18.8357,52000.0
2006-12-08 14:30:00,33.95,33.95,33.93,33.94,42900.0,18.8357,18.8357,18.8246,18.8302,42900.0
2006-12-08 14:40:00,33.94,33.96,33.93,33.95,215300.0,18.8302,18.8413,18.8246,18.8357,215300.0
2006-12-08 14:50:00,33.94,33.98,33.94,33.98,68200.0,18.8302,18.8524,18.8302,18.8524,68200.0
2006-12-08 15:00:00,33.98,33.98,33.93,33.95,94200.0,18.8524,18.8524,18.8246,18.8357,94200.0
2006-12-08 15:10:00,33.95,33.96,33.94,33.95,61900.0,18.8357,18.8413,18.8302,18.8357,61900.0
2006-12-08 15:20:00,33.94,33.96,33.94,33.95,67400.0,18.8302,18.8413,18.8302,18.8357,67400.0
2006-12-08 15:30:00,33.95,33.97,33.94,33.96,105500.0,18.8357,18.8468,18.8302,18.8413,105500.0
2006-12-08 15:40:00,33.95,33.98,33.94,33.96,193200.0,18.8357,18.8524,18.8302,18.8413,193200.0
2006-12-08 15:50:00,33.95,33.99,33.95,33.96,318200.0,18.8357,18.8579,18.8357,18.8413,318200.0
2006-12-11 09:30:00,34.0,34.09,33.92,34.05,174400.0,18.8635,18.9134,18.8191,18.8912,174400.0
2006-12-11 09:40:00,34.05,34.08,34.01,34.01,153700.0,18.8912,18.9078,18.869,18.869,153700.0
2006-12-11 09:50:00,34.01,34.08,34.0,34.04,199300.0,18.869,18.9078,18.8635,18.8857,199300.0
2006-12-11 10:00:00,34.03,34.09,34.02,34.05,66900.0,18.8801,18.9134,18.8746,18.8912,66900.0
2006-12-11 10:10:00,34.06,34.16,34.06,34.1,135000.0,18.8967,18.9522,18.8967,18.9189,135000.0
2006-12-11 10:20:00,34.1,34.11,34.07,34.08,71000.0,18.9189,18.9245,18.9023,18.9078,71000.0
2006-12-11 10:30:00,34.07,34.09,34.05,34.07,79500.0,18.9023,18.9134,18.8912,18.9023,79500.0
2006-12-11 10:40:00,34.07,34.1,34.04,34.04,110400.0,18.9023,18.9189,18.8857,18.8857,110400.0
2006-12-11 10:50:00,34.04,34.05,34.01,34.02,57800.0,18.8857,18.8912,18.869,18.8746,57800.0
2006-12-11 11:00:00,34.02,34.03,33.99,34.01,95500.0,18.8746,18.8801,18.8579,18.869,95500.0
2006-12-11 11:10:00,34.02,34.04,34.01,34.01,60500.0,18.8746,18.8857,18.869,18.869,60500.0
2006-12-11 11:20:00,34.0,34.03,34.0,34.01,54000.0,18.8635,18.8801,18.8635,18.869,54000.0
2006-12-11 11:30:00,34.02,34.02,33.99,34.0,100500.0,18.8746,18.8746,18.8579,18.8635,100500.0
2006-12-11 11:40:00,34.0,34.01,33.96,33.97,98100.0,18.8635,18.869,18.8413,18.8468,98100.0
2006-12-11 11:50:00,33.97,33.99,33.97,33.98,49600.0,18.8468,18.8579,18.8468,18.8524,49600.0
2006-12-11 12:00:00,33.99,33.99,33.96,33.97,87800.0,18.8579,18.8579,18.8413,18.8468,87800.0
2006-12-11 12:10:00,33.97,33.99,33.95,33.95,57000.0,18.8468,18.8579,18.8357,18.8357,57000.0
2006-12-11 12:20:00,33.95,33.96,33.94,33.95,77300.0,18.8357,18.8413,18.8302,18.8357,77300.0
2006-12-11 12:30:00,33.94,33.95,33.94,33.94,34600.0,18.8302,18.8357,18.8302,18.8302,34600.0
2006-12-11 12:40:00,33.94,33.98,33.94,33.98,54900.0,18.8302,18.8524,18.8302,18.8524,54900.0
2006-12-11 12:50:00,33.97,33.99,33.97,33.97,44200.0,18.8468,18.8579,18.8468,18.8468,44200.0
2006-12-11 13:00:00,33.98,33.98,33.96,33.98,46900.0,18.8524,18.8524,18.8413,18.8524,46900.0
2006-12-11 13:10:00,33.97,34.01,33.97,33.99,46300.0,18.8468,18.869,18.8468,18.8579,46300.0
2006-12-11 13:20:00,33.99,34.01,33.99,34.0,56400.0,18.8579,18.869,18.8579,18.8635,56400.0
2006-12-11 13:30:00,34.01,34.03,34.0,34.02,36800.0,18.869,18.8801,18.8635,18.8746,36800.0
2006-12-11 13:40:00,34.01,34.04,34.01,34.03,65500.0,18.869,18.8857,18.869,18.8801,65500.0
2006-12-11 13:50:00,34.02,34.04,34.02,34.03,41600.0,18.8746,18.8857,18.8746,18.8801,41600.0
2006-12-11 14:00:00,34.03,34.04,34.02,34.03,71700.0,18.8801,18.8857,18.8746,18.8801,71700.0
2006-12-11 14:10:00,34.02,34.03,34.01,34.03,38800.0,18.8746,18.8801,18.869,18.8801,38800.0
2006-12-11 14:20:00,34.03,34.06,34.02,34.06,115800.0,18.8801,18.8967,18.8746,18.8967,115800.0
2006-12-11 14:30:00,34.06,34.07,34.05,34.05,67300.0,18.8967,18.9023,18.8912,18.8912,67300.0
2006-12-11 14:40:00,34.06,34.06,34.03,34.04,58000.0,18.8967,18.8967,18.8801,18.8857,58000.0
2006-12-11 14:50:00,34.04,34.05,34.04,34.04,37000.0,18.8857,18.8912,18.8857,18.8857,37000.0
2006-12-11 15:00:00,34.05,34.07,34.04,34.06,102000.0,18.8912,18.9023,18.8857,18.8967,102000.0
2006-12-11 15:10:00,34.06,34.07,34.04,34.06,85500.0,18.8967,18.9023,18.8857,18.8967,85500.0
2006-12-11 15:20:00,34.05,34.06,34.0,34.02,180600.0,18.8912,18.8967,18.8635,18.8746,180600.0
2006-12-11 15:30:00,34.02,34.03,34.01,34.02,65900.0,18.8746,18.8801,18.869,18.8746,65900.0
2006-12-11 15:40:00,34.02,34.07,34.0,34.03,471800.0,18.8746,18.9023,18.8635,18.8801,471800.0
2006-12-11 15:50:00,34.04,34.04,34.0,34.01,290300.0,18.8857,18.8857,18.8635,18.869,290300.0
2006-12-12 09:30:00,34.0,34.04,33.89,34.01,278900.0,18.8635,18.8857,18.8024,18.869,278900.0
2006-12-12 09:40:00,34.02,34.04,33.95,34.03,127900.0,18.8746,18.8857,18.8357,18.8801,127900.0
2006-12-12 09:50:00,34.04,34.05,33.99,34.0,179500.0,18.8857,18.8912,18.8579,18.8635,179500.0
2006-12-12 10:00:00,33.99,34.02,33.98,34.02,107000.0,18.8579,18.8746,18.8524,18.8746,107000.0
2006-12-12 10:10:00,34.02,34.04,34.01,34.03,75800.0,18.8746,18.8857,18.869,18.8801,75800.0
2006-12-12 10:20:00,34.04,34.09,34.04,34.07,98300.0,18.8857,18.9134,18.8857,18.9023,98300.0
2006-12-12 10:30:00,34.07,34.1,34.05,34.05,122400.0,18.9023,18.9189,18.8912,18.8912,122400.0
2006-12-12 10:40:00,34.05,34.06,34.01,34.05,174000.0,18.8912,18.8967,18.869,18.8912,174000.0
2006-12-12 10:50:00,34.05,34.06,34.04,34.05,53700.0,18.8912,18.8967,18.8857,18.8912,53700.0
2006-12-12 11:00:00,34.05,34.07,34.05,34.07,43500.0,18.8912,18.9023,18.8912,18.9023,43500.0
2006-12-12 11:10:00,34.07,34.1,34.06,34.1,63700.0,18.9023,18.9189,18.8967,18.9189,63700.0
2006-12-12 11:20:00,34.1,34.1,34.03,34.05,111200.0,18.9189,18.9189,18.8801,18.8912,111200.0
2006-12-12 11:30:00,34.06,34.06,34.05,34.06,50600.0,18.8967,18.8967,18.8912,18.8967,50600.0
2006-12-12 11:40:00,34.06,34.07,34.05,34.07,85600.0,18.8967,18.9023,18.8912,18.9023,85600.0
2006-12-12 11:50:00,34.06,34.07,34.06,34.07,61000.0,18.8967,18.9023,18.8967,18.9023,61000.0
2006-12-12 12:00:00,34.06,34.07,34.03,34.03,99200.0,18.8967,18.9023,18.8801,18.8801,99200.0
2006-12-12 12:10:00,34.03,34.03,33.85,33.9,590600.0,18.8801,18.8801,18.7802,18.808,590600.0
2006-12-12 12:20:00,33.91,33.92,33.75,33.75,428100.0,18.8135,18.8191,18.7248,18.7248,428100.0
2006-12-12 12:30:00,33.76,33.84,33.75,33.83,262300.0,18.7303,18.7747,18.7248,18.7691,262300.0
2006-12-12 12:40:00,33.83,33.86,33.8,33.84,130500.0,18.7691,18.7858,18.7525,18.7747,130500.0
2006-12-12 12:50:00,33.84,33.88,33.84,33.85,97900.0,18.7747,18.7969,18.7747,18.7802,97900.0
2006-12-12 13:00:00,33.85,33.86,33.84,33.85,87300.0,18.7802,18.7858,18.7747,18.7802,87300.0
2006-12-12 13:10:00,33.85,33.87,33.85,33.85,90600.0,18.7802,18.7913,18.7802,18.7802,90600.0
2006-12-12 13:20:00,33.86,33.86,33.82,33.85,93400.0,18.7858,18.7858,18.7636,18.7802,93400.0
2006-12-12 13:30:00,33.84,33.89,33.84,33.85,105700.0,18.7747,18.8024,18.7747,18.7802,105700.0
2006-12-12 13:40:00,33.86,33.89,33.85,33.88,96500.0,18.7858,18.8024,18.7802,18.7969,96500.0
2006-12-12 13:50:00,33.87,33.89,33.87,33.88,90400.0,18.7913,18.8024,18.7913,18.7969,90400.0
2006-12-12 14:00:00,33.87,33.89,33.87,33.88,66100.0,18.7913,18.8024,18.7913,18.7969,66100.0
2006-12-12 14:10:00,33.87,33.94,33.87,33.93,186000.0,18.7913,18.8302,18.7913,18.8246,186000.0
2006-12-12 14:20:00,33.94,34.08,33.93,34.08,409000.0,18.8302,18.9078,18.8246,18.9078,409000.0
2006-12-12 14:30:00,34.07,34.23,34.07,34.16,715000.0,18.9023,18.9911,18.9023,18.9522,715000.0
2006-12-12 14:40:00,34.15,34.22,34.14,34.2,633200.0,18.9467,18.9855,18.9411,18.9744,633200.0
2006-12-12 14:50:00,34.2,34.27,34.17,34.25,367300.0,18.9744,19.0133,18.9578,19.0022,367300.0
2006-12-12 15:00:00,34.25,34.3,34.24,34.29,451500.0,19.0022,19.0299,18.9966,19.0244,451500.0
2006-12-12 15:10:00,34.28,34.37,34.28,34.33,310600.0,19.0188,19.0687,19.0188,19.0465,310600.0
2006-12-12 15:20:00,34.34,34.37,34.3,34.31,271100.0,19.0521,19.0687,19.0299,19.0355,271100.0
2006-12-12 15:30:00,34.31,34.39,34.3,34.39,422900.0,19.0355,19.0798,19.0299,19.0798,422900.0
2006-12-12 15:40:00,34.39,34.46,34.37,34.46,491400.0,19.0798,19.1187,19.0687,19.1187,491400.0
2006-12-12 15:50:00,34.46,34.46,34.38,34.39,467400.0,19.1187,19.1187,19.0743,19.0798,467400.0
2006-12-13 09:30:00,34.49,34.74,34.48,34.74,682800.0,19.1353,19.274,19.1298,19.274,682800.0
2006-12-13 09:40:00,34.74,34.92,34.73,34.88,664400.0,19.274,19.3739,19.2685,19.3517,664400.0
2006-12-13 09:50:00,34.87,34.89,34.74,34.75,518700.0,19.3461,19.3572,19.274,19.2796,518700.0
2006-12-13 10:00:00,34.75,34.87,34.75,34.81,316200.0,19.2796,19.3461,19.2796,19.3129,316200.0
2006-12-13 10:10:00,34.81,34.96,34.77,34.96,366500.0,19.3129,19.3961,19.2907,19.3961,366500.0
2006-12-13 10:20:00,34.96,35.13,34.95,35.12,1176200.0,19.3961,19.4904,19.3905,19.4848,1176200.0
2006-12-13 10:30:00,35.13,35.13,34.95,35.01,380700.0,19.4904,19.4904,19.3905,19.4238,380700.0
2006-12-13 10:40:00,35.02,35.11,35.01,35.09,238300.0,19.4294,19.4793,19.4238,19.4682,238300.0
2006-12-13 10:50:00,35.1,35.12,35.07,35.09,229900.0,19.4737,19.4848,19.4571,19.4682,229900.0
2006-12-13 11:00:00,35.09,35.11,35.0,35.02,260400.0,19.4682,19.4793,19.4183,19.4294,260400.0
2006-12-13 11:10:00,35.01,35.07,34.98,35.05,287900.0,19.4238,19.4571,19.4072,19.446,287900.0
2006-12-13 11:20:00,35.04,35.1,35.01,35.08,184500.0,19.4405,19.4737,19.4238,19.4627,184500.0
2006-12-13 11:30:00,35.09,35.11,35.05,35.09,154700.0,19.4682,19.4793,19.446,19.4682,154700.0
2006-12-13 11:40:00,35.09,35.16,35.07,35.14,200900.0,19.4682,19.507,19.4571,19.4959,200900.0
2006-12-13 11:50:00,35.14,35.22,35.11,35.2,241800.0,19.4959,19.5403,19.4793,19.5292,241800.0
2006-12-13 12:00:00,35.2,35.21,35.14,35.18,212400.0,19.5292,19.5348,19.4959,19.5181,212400.0
2006-12-13 12:10:00,35.18,35.2,35.14,35.16,100900.0,19.5181,19.5292,19.4959,19.507,100900.0
2006-12-13 12:20:00,35.16,35.17,35.14,35.15,118900.0,19.507,19.5126,19.4959,19.5015,118900.0
2006-12-13 12:30:00,35.14,35.15,35.11,35.12,205700.0,19.4959,19.5015,19.4793,19.4848,205700.0
2006-12-13 12:40:00,35.11,35.15,35.1,35.15,180100.0,19.4793,19.5015,19.4737,19.5015,180100.0
2006-12-13 12:50:00,35.16,35.19,35.15,35.16,174200.0,19.507,19.5237,19.5015,19.507,174200.0
2006-12-13 13:00:00,35.16,35.2,35.16,35.19,247900.0,19.507,19.5292,19.507,19.5237,247900.0
2006-12-13 13:10:00,35.19,35.19,35.13,35.18,327200.0,19.5237,19.5237,19.4904,19.5181,327200.0
2006-12-13 13:20:00,35.17,35.25,35.17,35.22,420600.0,19.5126,19.557,19.5126,19.5403,420600.0
2006-12-13 13:30:00,35.22,35.24,35.21,35.22,386500.0,19.5403,19.5514,19.5348,19.5403,386500.0
2006-12-13 13:40:00,35.21,35.3,35.2,35.29,387600.0,19.5348,19.5847,19.5292,19.5792,387600.0
2006-12-13 13:50:00,35.3,35.41,35.29,35.39,376900.0,19.5847,19.6457,19.5792,19.6346,376900.0
2006-12-13 14:00:00,35.39,35.42,35.35,35.4,407700.0,19.6346,19.6513,19.6125,19.6402,407700.0
2006-12-13 14:10:00,35.41,35.41,35.35,35.38,421900.0,19.6457,19.6457,19.6125,19.6291,421900.0
2006-12-13 14:20:00,35.38,35.61,35.38,35.56,1054500.0,19.6291,19.7567,19.6291,19.729,1054500.0
2006-12-13 14:30:00,35.57,35.57,35.51,35.55,480100.0,19.7345,19.7345,19.7012,19.7234,480100.0
2006-12-13 14:40:00,35.55,35.85,35.54,35.79,759900.0,19.7234,19.8899,19.7179,19.8566,759900.0
2006-12-13 14:50:00,35.79,35.82,35.64,35.64,991900.0,19.8566,19.8732,19.7733,19.7733,991900.0
2006-12-13 15:00:00,35.64,35.68,35.48,35.48,919400.0,19.7733,19.7955,19.6846,19.6846,919400.0
2006-12-13 15:10:00,35.48,35.51,33.47,35.4,1145800.0,19.6846,19.7012,18.5694,19.6402,1145800.0
2006-12-13 15:20:00,35.4,35.51,35.38,35.51,762300.0,19.6402,19.7012,19.6291,19.7012,762300.0
2006-12-13 15:30:00,35.49,35.57,35.48,35.57,620400.0,19.6901,19.7345,19.6846,19.7345,620400.0
2006-12-13 15:40:00,35.56,35.68,35.54,35.6,1443700.0,19.729,19.7955,19.7179,19.7512,1443700.0
2006-12-13 15:50:00,35.61,35.61,35.49,35.58,1930800.0,19.7567,19.7567,19.6901,19.7401,1930800.0
2006-12-14 09:30:00,34.5,35.99,34.5,35.47,544900.0,19.1409,19.9675,19.1409,19.679,544900.0
2006-12-14 09:40:00,35.47,35.6,35.43,35.59,707400.0,19.679,19.7512,19.6568,19.7456,707400.0
2006-12-14 09:50:00,35.59,35.89,35.58,35.83,836000.0,19.7456,19.912,19.7401,19.8788,836000.0
2006-12-14 10:00:00,35.86,35.93,35.83,35.86,430800.0,19.8954,19.9342,19.8788,19.8954,430800.0
2006-12-14 10:10:00,35.86,35.93,35.83,35.88,451500.0,19.8954,19.9342,19.8788,19.9065,451500.0
2006-12-14 10:20:00,35.87,35.88,35.78,35.84,754200.0,19.901,19.9065,19.851,19.8843,754200.0
2006-12-14 10:30:00,35.84,35.84,35.76,35.82,464600.0,19.8843,19.8843,19.8399,19.8732,464600.0
2006-12-14 10:40:00,35.81,35.82,35.76,35.77,382500.0,19.8677,19.8732,19.8399,19.8455,382500.0
2006-12-14 10:50:00,35.77,35.8,35.77,35.77,160200.0,19.8455,19.8621,19.8455,19.8455,160200.0
2006-12-14 11:00:00,35.78,35.78,35.68,35.76,332000.0,19.851,19.851,19.7955,19.8399,332000.0
2006-12-14 11:10:00,35.76,35.8,35.72,35.75,272000.0,19.8399,19.8621,19.8177,19.8344,272000.0
2006-12-14 11:20:00,35.75,35.8,35.74,35.8,367300.0,19.8344,19.8621,19.8288,19.8621,367300.0
2006-12-14 11:30:00,35.79,35.8,35.76,35.78,357200.0,19.8566,19.8621,19.8399,19.851,357200.0
2006-12-14 11:40:00,35.78,35.79,35.78,35.78,100600.0,19.851,19.8566,19.851,19.851,100600.0
2006-12-14 11:50:00,35.78,35.83,35.77,35.79,406200.0,19.851,19.8788,19.8455,19.8566,406200.0
2006-12-14 12:00:00,35.79,35.79,35.76,35.77,85700.0,19.8566,19.8566,19.8399,19.8455,85700.0
2006-12-14 12:10:00,35.77,35.8,35.75,35.79,198500.0,19.8455,19.8621,19.8344,19.8566,198500.0
2006-12-14 12:20:00,35.79,35.82,35.79,35.82,181200.0,19.8566,19.8732,19.8566,19.8732,181200.0
2006-12-14 12:30:00,35.81,35.9,35.81,35.85,196600.0,19.8677,19.9176,19.8677,19.8899,196600.0
2006-12-14 12:40:00,35.86,35.87,35.84,35.87,104500.0,19.8954,19.901,19.8843,19.901,104500.0
2006-12-14 12:50:00,35.86,35.9,35.84,35.89,166900.0,19.8954,19.9176,19.8843,19.912,166900.0
2006-12-14 13:00:00,35.88,35.9,35.87,35.87,134600.0,19.9065,19.9176,19.901,19.901,134600.0
2006-12-14 13:10:00,35.87,35.88,35.85,35.86,232400.0,19.901,19.9065,19.8899,19.8954,232400.0
2006-12-14 13:20:00,35.86,35.87,35.84,35.86,185600.0,19.8954,19.901,19.8843,19.8954,185600.0
2006-12-14 13:30:00,35.87,35.92,35.84,35.9,357700.0,19.901,19.9287,19.8843,19.9176,357700.0
2006-12-14 13:40:00,35.9,35.99,35.89,35.98,299100.0,19.9176,19.9675,19.912,19.962,299100.0
2006-12-14 13:50:00,35.98,36.0,35.92,35.94,509900.0,19.962,19.9731,19.9287,19.9398,509900.0
2006-12-14 14:00:00,35.94,35.94,35.89,35.9,193100.0,19.9398,19.9398,19.912,19.9176,193100.0
2006-12-14 14:10:00,35.9,35.96,35.89,35.95,175400.0,19.9176,19.9509,19.912,19.9453,175400.0
2006-12-14 14:20:00,35.96,36.0,35.94,35.94,233500.0,19.9509,19.9731,19.9398,19.9398,233500.0
2006-12-14 14:30:00,35.95,35.99,35.91,35.92,472900.0,19.9453,19.9675,19.9231,19.9287,472900.0
2006-12-14 14:40:00,35.92,35.92,35.85,35.85,431600.0,19.9287,19.9287,19.8899,19.8899,431600.0
2006-12-14 14:50:00,35.85,35.88,35.82,35.86,662100.0,19.8899,19.9065,19.8732,19.8954,662100.0
2006-12-14 15:00:00,35.85,35.87,35.83,35.85,229900.0,19.8899,19.901,19.8788,19.8899,229900.0
2006-12-14 15:10:00,35.86,35.88,35.79,35.8,537500.0,19.8954,19.9065,19.8566,19.8621,537500.0
2006-12-14 15:20:00,35.8,35.85,35.79,35.84,321800.0,19.8621,19.8899,19.8566,19.8843,321800.0
2006-12-14 15:30:00,35.84,35.85,35.79,35.8,373900.0,19.8843,19.8899,19.8566,19.8621,373900.0
2006-12-14 15:40:00,35.79,35.86,35.79,35.85,456300.0,19.8566,19.8954,19.8566,19.8899,456300.0
2006-12-14 15:50:00,35.85,35.87,35.85,35.86,741500.0,19.8899,19.901,19.8899,19.8954,741500.0
2006-12-15 09:30:00,35.86,36.0,35.77,35.92,2206300.0,19.8954,19.9731,19.8455,19.9287,2206300.0
2006-12-15 09:40:00,35.91,35.96,35.86,35.87,149400.0,19.9231,19.9509,19.8954,19.901,149400.0
2006-12-15 09:50:00,35.88,35.92,35.84,35.85,253900.0,19.9065,19.9287,19.8843,19.8899,253900.0
2006-12-15 10:00:00,35.85,35.85,35.78,35.81,317400.0,19.8899,19.8899,19.851,19.8677,317400.0
2006-12-15 10:10:00,35.81,35.82,35.74,35.74,407100.0,19.8677,19.8732,19.8288,19.8288,407100.0
2006-12-15 10:20:00,35.74,35.81,35.74,35.76,160700.0,19.8288,19.8677,19.8288,19.8399,160700.0
2006-12-15 10:30:00,35.76,35.8,35.75,35.76,786400.0,19.8399,19.8621,19.8344,19.8399,786400.0
2006-12-15 10:40:00,35.75,35.77,35.73,35.76,406500.0,19.8344,19.8455,19.8233,19.8399,406500.0
2006-12-15 10:50:00,35.75,35.79,35.75,35.78,159100.0,19.8344,19.8566,19.8344,19.851,159100.0
2006-12-15 11:00:00,35.78,35.83,35.78,35.81,152400.0,19.851,19.8788,19.851,19.8677,152400.0
2006-12-15 11:10:00,35.81,35.82,35.75,35.75,102300.0,19.8677,19.8732,19.8344,19.8344,102300.0
2006-12-15 11:20:00,35.75,35.76,35.73,35.75,162100.0,19.8344,19.8399,19.8233,19.8344,162100.0
2006-12-15 11:30:00,35.75,35.8,35.73,35.76,205600.0,19.8344,19.8621,19.8233,19.8399,205600.0
2006-12-15 11:40:00,35.76,35.79,35.71,35.79,176200.0,19.8399,19.8566,19.8122,19.8566,176200.0
2006-12-15 11:50:00,35.78,35.82,35.74,35.76,750500.0,19.851,19.8732,19.8288,19.8399,750500.0
2006-12-15 12:00:00,35.76,35.8,35.74,35.76,195900.0,19.8399,19.8621,19.8288,19.8399,195900.0
2006-12-15 12:10:00,35.75,35.78,35.74,35.75,108200.0,19.8344,19.851,19.8288,19.8344,108200.0
2006-12-15 12:20:00,35.75,35.76,35.73,35.74,107500.0,19.8344,19.8399,19.8233,19.8288,107500.0
2006-12-15 12:30:00,35.73,35.75,35.73,35.74,47500.0,19.8233,19.8344,19.8233,19.8288,47500.0
2006-12-15 12:40:00,35.75,35.75,35.73,35.74,73000.0,19.8344,19.8344,19.8233,19.8288,73000.0
2006-12-15 12:50:00,35.73,35.74,35.7,35.7,324400.0,19.8233,19.8288,19.8066,19.8066,324400.0
2006-12-15 13:00:00,35.7,35.71,35.67,35.7,159000.0,19.8066,19.8122,19.79,19.8066,159000.0
2006-12-15 13:10:00,35.7,35.71,35.67,35.69,211700.0,19.8066,19.8122,19.79,19.8011,211700.0
2006-12-15 13:20:00,35.68,35.69,35.65,35.66,151100.0,19.7955,19.8011,19.7789,19.7844,151100.0
2006-12-15 13:30:00,35.66,35.7,35.64,35.68,197400.0,19.7844,19.8066,19.7733,19.7955,197400.0
2006-12-15 13:40:00,35.69,35.71,35.66,35.71,122500.0,19.8011,19.8122,19.7844,19.8122,122500.0
2006-12-15 13:50:00,35.7,35.79,35.7,35.78,171300.0,19.8066,19.8566,19.8066,19.851,171300.0
2006-12-15 14:00:00,35.78,35.79,35.75,35.78,137200.0,19.851,19.8566,19.8344,19.851,137200.0
2006-12-15 14:10:00,35.78,35.78,35.75,35.77,299500.0,19.851,19.851,19.8344,19.8455,299500.0
2006-12-15 14:20:00,35.76,35.79,35.76,35.78,72800.0,19.8399,19.8566,19.8399,19.851,72800.0
2006-12-15 14:30:00,35.78,35.81,35.76,35.8,138700.0,19.851,19.8677,19.8399,19.8621,138700.0
2006-12-15 14:40:00,35.8,35.83,35.8,35.8,201000.0,19.8621,19.8788,19.8621,19.8621,201000.0
2006-12-15 14:50:00,35.8,35.86,35.8,35.85,239400.0,19.8621,19.8954,19.8621,19.8899,239400.0
2006-12-15 15:00:00,35.85,35.86,35.83,35.84,594600.0,19.8899,19.8954,19.8788,19.8843,594600.0
2006-12-15 15:10:00,35.84,35.85,35.76,35.77,254100.0,19.8843,19.8899,19.8399,19.8455,254100.0
2006-12-15 15:20:00,35.76,35.78,35.76,35.76,156300.0,19.8399,19.851,19.8399,19.8399,156300.0
2006-12-15 15:30:00,35.77,35.79,35.76,35.78,258900.0,19.8455,19.8566,19.8399,19.851,258900.0
2006-12-15 15:40:00,35.78,35.78,35.76,35.76,268200.0,19.851,19.851,19.8399,19.8399,268200.0
2006-12-15 15:50:00,35.76,35.79,35.76,35.79,407100.0,19.8399,19.8566,19.8399,19.8566,407100.0
2006-12-18 09:30:00,35.12,35.84,35.12,35.81,410400.0,19.4848,19.8843,19.4848,19.8677,410400.0
2006-12-18 09:40:00,35.81,35.87,35.77,35.85,301600.0,19.8677,19.901,19.8455,19.8899,301600.0
2006-12-18 09:50:00,35.84,35.94,35.84,35.9,396100.0,19.8843,19.9398,19.8843,19.9176,396100.0
2006-12-18 10:00:00,35.91,36.0,35.9,35.94,202000.0,19.9231,19.9731,19.9176,19.9398,202000.0
2006-12-18 10:10:00,35.94,35.97,35.93,35.94,119100.0,19.9398,19.9564,19.9342,19.9398,119100.0
2006-12-18 10:20:00,35.95,35.97,35.93,35.95,125800.0,19.9453,19.9564,19.9342,19.9453,125800.0
2006-12-18 10:30:00,35.96,36.03,35.94,35.99,283400.0,19.9509,19.9897,19.9398,19.9675,283400.0
2006-12-18 10:40:00,35.99,36.0,35.93,35.94,115900.0,19.9675,19.9731,19.9342,19.9398,115900.0
2006-12-18 10:50:00,35.93,35.99,35.92,35.98,137200.0,19.9342,19.9675,19.9287,19.962,137200.0
2006-12-18 11:00:00,35.99,35.99,35.98,35.99,66800.0,19.9675,19.9675,19.962,19.9675,66800.0
2006-12-18 11:10:00,35.98,36.0,35.95,35.95,213800.0,19.962,19.9731,19.9453,19.9453,213800.0
2006-12-18 11:20:00,35.95,36.0,35.95,36.0,235300.0,19.9453,19.9731,19.9453,19.9731,235300.0
2006-12-18 11:30:00,36.0,36.0,35.97,35.97,93500.0,19.9731,19.9731,19.9564,19.9564,93500.0
2006-12-18 11:40:00,35.98,35.98,35.9,35.92,126200.0,19.962,19.962,19.9176,19.9287,126200.0
2006-12-18 11:50:00,35.92,35.98,35.92,35.96,119000.0,19.9287,19.962,19.9287,19.9509,119000.0
2006-12-18 12:00:00,35.96,35.97,35.95,35.95,49700.0,19.9509,19.9564,19.9453,19.9453,49700.0
2006-12-18 12:10:00,35.95,36.0,35.95,35.96,108100.0,19.9453,19.9731,19.9453,19.9509,108100.0
2006-12-18 12:20:00,35.97,35.98,35.94,35.97,135600.0,19.9564,19.962,19.9398,19.9564,135600.0
2006-12-18 12:30:00,35.98,35.99,35.97,35.98,71200.0,19.962,19.9675,19.9564,19.962,71200.0
2006-12-18 12:40:00,35.97,35.98,35.97,35.97,64800.0,19.9564,19.962,19.9564,19.9564,64800.0
2006-12-18 12:50:00,35.98,35.99,35.97,35.97,86600.0,19.962,19.9675,19.9564,19.9564,86600.0
2006-12-18 13:00:00,35.97,35.98,35.94,35.97,224300.0,19.9564,19.962,19.9398,19.9564,224300.0
2006-12-18 13:10:00,35.97,35.97,35.96,35.96,60900.0,19.9564,19.9564,19.9509,19.9509,60900.0
2006-12-18 13:20:00,35.97,35.98,35.96,35.97,56800.0,19.9564,19.962,19.9509,19.9564,56800.0
2006-12-18 13:30:00,35.96,35.97,35.95,35.96,55600.0,19.9509,19.9564,19.9453,19.9509,55600.0
2006-12-18 13:40:00,35.96,35.96,35.94,35.95,121600.0,19.9509,19.9509,19.9398,19.9453,121600.0
2006-12-18 13:50:00,35.95,35.96,35.95,35.95,53900.0,19.9453,19.9509,19.9453,19.9453,53900.0
2006-12-18 14:00:00,35.95,35.98,35.93,35.94,288000.0,19.9453,19.962,19.9342,19.9398,288000.0
2006-12-18 14:10:00,35.94,35.97,35.94,35.96,146300.0,19.9398,19.9564,19.9398,19.9509,146300.0
2006-12-18 14:20:00,35.97,35.99,35.96,35.98,117700.0,19.9564,19.9675,19.9509,19.962,117700.0
2006-12-18 14:30:00,35.97,35.98,35.96,35.98,64200.0,19.9564,19.962,19.9509,19.962,64200.0
2006-12-18 14:40:00,35.98,35.98,35.97,35.98,65300.0,19.962,19.962,19.9564,19.962,65300.0
2006-12-18 14:50:00,35.97,35.98,35.96,35.96,159200.0,19.9564,19.962,19.9509,19.9509,159200.0
2006-12-18 15:00:00,35.96,35.98,35.96,35.97,160300.0,19.9509,19.962,19.9509,19.9564,160300.0
2006-12-18 15:10:00,35.97,35.98,35.96,35.97,198800.0,19.9564,19.962,19.9509,19.9564,198800.0
2006-12-18 15:20:00,35.96,35.99,35.96,35.98,253000.0,19.9509,19.9675,19.9509,19.962,253000.0
2006-12-18 15:30:00,35.99,35.99,35.98,35.98,96800.0,19.9675,19.9675,19.962,19.962,96800.0
2006-12-18 15:40:00,35.99,35.99,35.91,35.94,454500.0,19.9675,19.9675,19.9231,19.9398,454500.0
2006-12-18 15:50:00,35.94,35.98,35.94,35.96,371500.0,19.9398,19.962,19.9398,19.9509,371500.0
2006-12-19 09:30:00,35.96,36.04,35.85,35.88,303600.0,19.9509,19.9953,19.8899,19.9065,303600.0
2006-12-19 09:40:00,35.87,36.0,35.86,35.99,226600.0,19.901,19.9731,19.8954,19.9675,226600.0
2006-12-19 09:50:00,36.0,36.0,35.97,35.98,84700.0,19.9731,19.9731,19.9564,19.962,84700.0
2006-12-19 10:00:00,35.98,36.0,35.97,35.99,179400.0,19.962,19.9731,19.9564,19.9675,179400.0
2006-12-19 10:10:00,35.99,36.0,35.98,36.0,152800.0,19.9675,19.9731,19.962,19.9731,152800.0
2006-12-19 10:20:00,35.99,36.0,35.99,35.99,66200.0,19.9675,19.9731,19.9675,19.9675,66200.0
2006-12-19 10:30:00,36.0,36.04,35.98,35.99,242600.0,19.9731,19.9953,19.962,19.9675,242600.0
2006-12-19 10:40:00,35.99,36.01,35.99,35.99,123900.0,19.9675,19.9786,19.9675,19.9675,123900.0
2006-12-19 10:50:00,36.0,36.04,35.99,36.03,209400.0,19.9731,19.9953,19.9675,19.9897,209400.0
2006-12-19 11:00:00,36.03,36.04,36.01,36.01,65600.0,19.9897,19.9953,19.9786,19.9786,65600.0
2006-12-19 11:10:00,36.02,36.06,36.0,36.04,297800.0,19.9842,20.0064,19.9731,19.9953,297800.0
2006-12-19 11:20:00,36.05,36.05,36.01,36.03,69000.0,20.0008,20.0008,19.9786,19.9897,69000.0
2006-12-19 11:30:00,36.03,36.04,36.0,36.02,222000.0,19.9897,19.9953,19.9731,19.9842,222000.0
2006-12-19 11:40:00,36.02,36.02,36.0,36.01,130500.0,19.9842,19.9842,19.9731,19.9786,130500.0
2006-12-19 11:50:00,36.01,36.01,35.97,35.98,259200.0,19.9786,19.9786,19.9564,19.962,259200.0
2006-12-19 12:00:00,35.99,36.0,35.98,35.99,279900.0,19.9675,19.9731,19.962,19.9675,279900.0
2006-12-19 12:10:00,36.0,36.02,35.99,36.0,125700.0,19.9731,19.9842,19.9675,19.9731,125700.0
2006-12-19 12:20:00,36.01,36.04,36.0,36.01,142100.0,19.9786,19.9953,19.9731,19.9786,142100.0
2006-12-19 12:30:00,36.02,36.04,36.0,36.02,112800.0,19.9842,19.9953,19.9731,19.9842,112800.0
2006-12-19 12:40:00,36.03,36.04,36.01,36.02,76800.0,19.9897,19.9953,19.9786,19.9842,76800.0
2006-12-19 12:50:00,36.02,36.04,36.02,36.02,115900.0,19.9842,19.9953,19.9842,19.9842,115900.0
2006-12-19 13:00:00,36.03,36.03,36.02,36.02,61300.0,19.9897,19.9897,19.9842,19.9842,61300.0
2006-12-19 13:10:00,36.01,36.02,35.97,35.99,345100.0,19.9786,19.9842,19.9564,19.9675,345100.0
2006-12-19 13:20:00,36.0,36.02,35.99,36.0,41500.0,19.9731,19.9842,19.9675,19.9731,41500.0
2006-12-19 13:30:00,36.0,36.01,36.0,36.01,25900.0,19.9731,19.9786,19.9731,19.9786,25900.0
2006-12-19 13:40:00,36.0,36.01,36.0,36.0,95100.0,19.9731,19.9786,19.9731,19.9731,95100.0
2006-12-19 13:50:00,36.01,36.01,35.98,35.98,254100.0,19.9786,19.9786,19.962,19.962,254100.0
2006-12-19 14:00:00,35.99,36.01,35.98,36.0,142400.0,19.9675,19.9786,19.962,19.9731,142400.0
2006-12-19 14:10:00,36.0,36.01,35.97,35.97,74900.0,19.9731,19.9786,19.9564,19.9564,74900.0
2006-12-19 14:20:00,35.97,36.0,35.95,35.97,164900.0,19.9564,19.9731,19.9453,19.9564,164900.0
2006-12-19 14:30:00,35.98,36.0,35.97,35.98,196300.0,19.962,19.9731,19.9564,19.962,196300.0
2006-12-19 14:40:00,35.98,36.0,35.98,35.99,288000.0,19.962,19.9731,19.962,19.9675,288000.0
2006-12-19 14:50:00,36.0,36.06,35.99,36.06,173700.0,19.9731,20.0064,19.9675,20.0064,173700.0
2006-12-19 15:00:00,36.05,36.08,36.05,36.07,82000.0,20.0008,20.0175,20.0008,20.0119,82000.0
2006-12-19 15:10:00,36.07,36.15,36.07,36.15,215900.0,20.0119,20.0563,20.0119,20.0563,215900.0
2006-12-19 15:20:00,36.14,36.15,36.06,36.07,143100.0,20.0507,20.0563,20.0064,20.0119,143100.0
2006-12-19 15:30:00,36.06,36.1,36.0,36.08,255400.0,20.0064,20.0286,19.9731,20.0175,255400.0
2006-12-19 15:40:00,36.08,36.09,36.06,36.07,116900.0,20.0175,20.023,20.0064,20.0119,116900.0
2006-12-19 15:50:00,36.06,36.15,36.05,36.11,611300.0,20.0064,20.0563,20.0008,20.0341,611300.0
2006-12-20 09:30:00,36.12,36.22,36.04,36.22,335200.0,20.0397,20.0951,19.9953,20.0951,335200.0
2006-12-20 09:40:00,36.22,36.23,36.16,36.19,217200.0,20.0951,20.1007,20.0618,20.0785,217200.0
2006-12-20 09:50:00,36.18,36.22,36.17,36.21,168600.0,20.0729,20.0951,20.0674,20.0896,168600.0
2006-12-20 10:00:00,36.21,36.26,36.2,36.25,252500.0,20.0896,20.1173,20.084,20.1118,252500.0
2006-12-20 10:10:00,36.25,36.27,36.23,36.26,447200.0,20.1118,20.1229,20.1007,20.1173,447200.0
2006-12-20 10:20:00,36.26,36.28,36.24,36.27,373900.0,20.1173,20.1284,20.1062,20.1229,373900.0
2006-12-20 10:30:00,36.27,36.3,36.26,36.3,206500.0,20.1229,20.1395,20.1173,20.1395,206500.0
2006-12-20 10:40:00,36.3,36.31,36.29,36.29,165000.0,20.1395,20.1451,20.134,20.134,165000.0
2006-12-20 10:50:00,36.3,36.3,36.24,36.25,103400.0,20.1395,20.1395,20.1062,20.1118,103400.0
2006-12-20 11:00:00,36.25,36.36,36.24,36.36,1772800.0,20.1118,20.1728,20.1062,20.1728,1772800.0
2006-12-20 11:10:00,36.36,36.37,36.35,36.37,127800.0,20.1728,20.1784,20.1673,20.1784,127800.0
2006-12-20 11:20:00,36.36,36.38,36.34,36.35,150600.0,20.1728,20.1839,20.1617,20.1673,150600.0
2006-12-20 11:30:00,36.35,36.37,36.35,36.36,74100.0,20.1673,20.1784,20.1673,20.1728,74100.0
2006-12-20 11:40:00,36.35,36.37,36.35,36.36,89700.0,20.1673,20.1784,20.1673,20.1728,89700.0
2006-12-20 11:50:00,36.36,36.37,36.35,36.36,99300.0,20.1728,20.1784,20.1673,20.1728,99300.0
2006-12-20 12:00:00,36.36,36.36,36.35,36.36,97900.0,20.1728,20.1728,20.1673,20.1728,97900.0
2006-12-20 12:10:00,36.36,36.37,36.35,36.36,215200.0,20.1728,20.1784,20.1673,20.1728,215200.0
2006-12-20 12:20:00,36.36,36.38,36.35,36.37,187900.0,20.1728,20.1839,20.1673,20.1784,187900.0
2006-12-20 12:30:00,36.37,36.4,36.36,36.37,160900.0,20.1784,20.195,20.1728,20.1784,160900.0
2006-12-20 12:40:00,36.37,36.37,36.35,36.36,93700.0,20.1784,20.1784,20.1673,20.1728,93700.0
2006-12-20 12:50:00,36.36,36.37,36.35,36.36,49900.0,20.1728,20.1784,20.1673,20.1728,49900.0
2006-12-20 13:00:00,36.35,36.36,36.35,36.36,227000.0,20.1673,20.1728,20.1673,20.1728,227000.0
2006-12-20 13:10:00,36.36,36.36,36.35,36.35,53400.0,20.1728,20.1728,20.1673,20.1673,53400.0
2006-12-20 13:20:00,36.36,36.37,36.35,36.36,198300.0,20.1728,20.1784,20.1673,20.1728,198300.0
2006-12-20 13:30:00,36.37,36.38,36.36,36.36,47700.0,20.1784,20.1839,20.1728,20.1728,47700.0
2006-12-20 13:40:00,36.37,36.37,36.35,36.35,97800.0,20.1784,20.1784,20.1673,20.1673,97800.0
2006-12-20 13:50:00,36.35,36.36,36.35,36.35,123100.0,20.1673,20.1728,20.1673,20.1673,123100.0
2006-12-20 14:00:00,36.36,36.41,36.35,36.4,170900.0,20.1728,20.2005,20.1673,20.195,170900.0
2006-12-20 14:10:00,36.4,36.42,36.39,36.4,97900.0,20.195,20.2061,20.1895,20.195,97900.0
2006-12-20 14:20:00,36.39,36.43,36.39,36.42,279800.0,20.1895,20.2116,20.1895,20.2061,279800.0
2006-12-20 14:30:00,36.42,36.43,36.4,36.4,82600.0,20.2061,20.2116,20.195,20.195,82600.0
2006-12-20 14:40:00,36.4,36.41,36.4,36.4,40200.0,20.195,20.2005,20.195,20.195,40200.0
2006-12-20 14:50:00,36.4,36.41,36.39,36.4,67300.0,20.195,20.2005,20.1895,20.195,67300.0
2006-12-20 15:00:00,36.4,36.43,36.39,36.43,252300.0,20.195,20.2116,20.1895,20.2116,252300.0
2006-12-20 15:10:00,36.42,36.43,36.41,36.42,108000.0,20.2061,20.2116,20.2005,20.2061,108000.0
2006-12-20 15:20:00,36.42,36.42,36.41,36.41,123400.0,20.2061,20.2061,20.2005,20.2005,123400.0
2006-12-20 15:30:00,36.42,36.43,36.41,36.43,157100.0,20.2061,20.2116,20.2005,20.2116,157100.0
2006-12-20 15:40:00,36.42,36.46,36.41,36.46,410500.0,20.2061,20.2283,20.2005,20.2283,410500.0
2006-12-20 15:50:00,36.46,36.49,36.45,36.47,520200.0,20.2283,20.2449,20.2227,20.2338,520200.0
2006-12-21 09:30:00,36.5,36.58,36.42,36.48,179900.0,20.2505,20.2949,20.2061,20.2394,179900.0
2006-12-21 09:40:00,36.49,36.5,36.36,36.39,146600.0,20.2449,20.2505,20.1728,20.1895,146600.0
2006-12-21 09:50:00,36.39,36.39,36.3,36.34,130900.0,20.1895,20.1895,20.1395,20.1617,130900.0
2006-12-21 10:00:00,36.35,36.41,36.33,36.36,148500.0,20.1673,20.2005,20.1562,20.1728,148500.0
2006-12-21 10:10:00,36.35,36.38,36.34,36.34,101900.0,20.1673,20.1839,20.1617,20.1617,101900.0
2006-12-21 10:20:00,36.34,36.38,36.3,36.36,389000.0,20.1617,20.1839,20.1395,20.1728,389000.0
2006-12-21 10:30:00,36.36,36.39,36.34,36.38,157600.0,20.1728,20.1895,20.1617,20.1839,157600.0
2006-12-21 10:40:00,36.38,36.39,36.35,36.37,326300.0,20.1839,20.1895,20.1673,20.1784,326300.0
2006-12-21 10:50:00,36.37,36.38,36.33,36.38,85700.0,20.1784,20.1839,20.1562,20.1839,85700.0
2006-12-21 11:00:00,36.37,36.43,36.37,36.42,109200.0,20.1784,20.2116,20.1784,20.2061,109200.0
2006-12-21 11:10:00,36.42,36.43,36.36,36.39,81000.0,20.2061,20.2116,20.1728,20.1895,81000.0
2006-12-21 11:20:00,36.39,36.41,36.35,36.41,98300.0,20.1895,20.2005,20.1673,20.2005,98300.0
2006-12-21 11:30:00,36.4,36.42,36.38,36.38,105100.0,20.195,20.2061,20.1839,20.1839,105100.0
2006-12-21 11:40:00,36.38,36.41,36.35,36.41,102300.0,20.1839,20.2005,20.1673,20.2005,102300.0
2006-12-21 11:50:00,36.4,36.41,36.39,36.4,56300.0,20.195,20.2005,20.1895,20.195,56300.0
2006-12-21 12:00:00,36.39,36.42,36.39,36.4,135100.0,20.1895,20.2061,20.1895,20.195,135100.0
2006-12-21 12:10:00,36.4,36.41,36.39,36.39,62000.0,20.195,20.2005,20.1895,20.1895,62000.0
2006-12-21 12:20:00,36.39,36.4,36.37,36.4,162800.0,20.1895,20.195,20.1784,20.195,162800.0
2006-12-21 12:30:00,36.4,36.4,36.39,36.4,132600.0,20.195,20.195,20.1895,20.195,132600.0
2006-12-21 12:40:00,36.4,36.43,36.39,36.42,367800.0,20.195,20.2116,20.1895,20.2061,367800.0
2006-12-21 12:50:00,36.43,36.44,36.4,36.4,72100.0,20.2116,20.2172,20.195,20.195,72100.0
2006-12-21 13:00:00,36.4,36.42,36.37,36.41,111900.0,20.195,20.2061,20.1784,20.2005,111900.0
2006-12-21 13:10:00,36.42,36.42,36.4,36.4,48200.0,20.2061,20.2061,20.195,20.195,48200.0
2006-12-21 13:20:00,36.4,36.42,36.4,36.4,186200.0,20.195,20.2061,20.195,20.195,186200.0
2006-12-21 13:30:00,36.41,36.41,36.4,36.4,120600.0,20.2005,20.2005,20.195,20.195,120600.0
2006-12-21 13:40:00,36.4,36.41,36.4,36.4,23900.0,20.195,20.2005,20.195,20.195,23900.0
2006-12-21 13:50:00,36.41,36.41,36.4,36.4,112600.0,20.2005,20.2005,20.195,20.195,112600.0
2006-12-21 14:00:00,36.4,36.41,36.39,36.4,42900.0,20.195,20.2005,20.1895,20.195,42900.0
2006-12-21 14:10:00,36.39,36.4,36.36,36.37,172700.0,20.1895,20.195,20.1728,20.1784,172700.0
2006-12-21 14:20:00,36.38,36.41,36.37,36.4,178900.0,20.1839,20.2005,20.1784,20.195,178900.0
2006-12-21 14:30:00,36.41,36.41,36.38,36.39,136000.0,20.2005,20.2005,20.1839,20.1895,136000.0
2006-12-21 14:40:00,36.4,36.41,36.39,36.4,314600.0,20.195,20.2005,20.1895,20.195,314600.0
2006-12-21 14:50:00,36.4,36.41,36.39,36.41,107100.0,20.195,20.2005,20.1895,20.2005,107100.0
2006-12-21 15:00:00,36.4,36.41,36.39,36.4,113700.0,20.195,20.2005,20.1895,20.195,113700.0
2006-12-21 15:10:00,36.4,36.42,36.38,36.4,102000.0,20.195,20.2061,20.1839,20.195,102000.0
2006-12-21 15:20:00,36.4,36.43,36.39,36.43,210100.0,20.195,20.2116,20.1895,20.2116,210100.0
2006-12-21 15:30:00,36.42,36.44,36.41,36.42,102400.0,20.2061,20.2172,20.2005,20.2061,102400.0
2006-12-21 15:40:00,36.41,36.43,36.4,36.4,316100.0,20.2005,20.2116,20.195,20.195,316100.0
2006-12-21 15:50:00,36.41,36.45,36.4,36.45,241400.0,20.2005,20.2227,20.195,20.2227,241400.0
2006-12-22 09:30:00,36.52,36.6,36.42,36.43,179700.0,20.2616,20.306,20.2061,20.2116,179700.0
2006-12-22 09:40:00,36.42,36.44,36.41,36.44,181200.0,20.2061,20.2172,20.2005,20.2172,181200.0
2006-12-22 09:50:00,36.43,36.48,36.42,36.46,166200.0,20.2116,20.2394,20.2061,20.2283,166200.0
2006-12-22 10:00:00,36.46,36.49,36.44,36.49,160100.0,20.2283,20.2449,20.2172,20.2449,160100.0
2006-12-22 10:10:00,36.49,36.56,36.48,36.55,185000.0,20.2449,20.2838,20.2394,20.2782,185000.0
2006-12-22 10:20:00,36.54,36.55,36.5,36.54,97600.0,20.2727,20.2782,20.2505,20.2727,97600.0
2006-12-22 10:30:00,36.54,36.55,36.48,36.49,111800.0,20.2727,20.2782,20.2394,20.2449,111800.0
2006-12-22 10:40:00,36.49,36.52,36.46,36.46,74100.0,20.2449,20.2616,20.2283,20.2283,74100.0
2006-12-22 10:50:00,36.46,36.49,36.44,36.46,64000.0,20.2283,20.2449,20.2172,20.2283,64000.0
2006-12-22 11:00:00,36.46,36.53,36.44,36.53,77500.0,20.2283,20.2671,20.2172,20.2671,77500.0
2006-12-22 11:10:00,36.52,36.53,36.48,36.48,76200.0,20.2616,20.2671,20.2394,20.2394,76200.0
2006-12-22 11:20:00,36.47,36.52,36.47,36.5,86100.0,20.2338,20.2616,20.2338,20.2505,86100.0
2006-12-22 11:30:00,36.51,36.53,36.48,36.5,74600.0,20.256,20.2671,20.2394,20.2505,74600.0
2006-12-22 11:40:00,36.5,36.53,36.44,36.47,88600.0,20.2505,20.2671,20.2172,20.2338,88600.0
2006-12-22 11:50:00,36.47,36.49,36.44,36.44,85600.0,20.2338,20.2449,20.2172,20.2172,85600.0
2006-12-22 12:00:00,36.44,36.5,36.41,36.48,85100.0,20.2172,20.2505,20.2005,20.2394,85100.0
2006-12-22 12:10:00,36.48,36.52,36.47,36.51,81500.0,20.2394,20.2616,20.2338,20.256,81500.0
2006-12-22 12:20:00,36.5,36.53,36.5,36.53,87000.0,20.2505,20.2671,20.2505,20.2671,87000.0
2006-12-22 12:30:00,36.52,36.54,36.52,36.53,116000.0,20.2616,20.2727,20.2616,20.2671,116000.0
2006-12-22 12:40:00,36.53,36.55,36.53,36.54,35200.0,20.2671,20.2782,20.2671,20.2727,35200.0
2006-12-22 12:50:00,36.54,36.58,36.52,36.57,128600.0,20.2727,20.2949,20.2616,20.2893,128600.0
2006-12-22 13:00:00,36.57,36.58,36.54,36.54,116500.0,20.2893,20.2949,20.2727,20.2727,116500.0
2006-12-22 13:10:00,36.55,36.58,36.54,36.57,77600.0,20.2782,20.2949,20.2727,20.2893,77600.0
2006-12-22 13:20:00,36.57,36.6,36.56,36.6,76100.0,20.2893,20.306,20.2838,20.306,76100.0
2006-12-22 13:30:00,36.6,36.63,36.59,36.63,95200.0,20.306,20.3226,20.3004,20.3226,95200.0
2006-12-22 13:40:00,36.63,36.63,36.6,36.61,45900.0,20.3226,20.3226,20.306,20.3115,45900.0
2006-12-22 13:50:00,36.6,36.63,36.6,36.63,53200.0,20.306,20.3226,20.306,20.3226,53200.0
2006-12-22 14:00:00,36.63,36.63,36.59,36.59,88700.0,20.3226,20.3226,20.3004,20.3004,88700.0
2006-12-22 14:10:00,36.6,36.6,36.59,36.59,57400.0,20.306,20.306,20.3004,20.3004,57400.0
2006-12-22 14:20:00,36.6,36.62,36.59,36.62,72700.0,20.306,20.3171,20.3004,20.3171,72700.0
2006-12-22 14:30:00,36.61,36.64,36.61,36.63,123400.0,20.3115,20.3282,20.3115,20.3226,123400.0
2006-12-22 14:40:00,36.63,36.66,36.62,36.66,189300.0,20.3226,20.3392,20.3171,20.3392,189300.0
2006-12-22 14:50:00,36.65,36.66,36.65,36.65,79200.0,20.3337,20.3392,20.3337,20.3337,79200.0
2006-12-22 15:00:00,36.66,36.67,36.66,36.67,382300.0,20.3392,20.3448,20.3392,20.3448,382300.0
2006-12-22 15:10:00,36.67,36.78,36.66,36.75,593700.0,20.3448,20.4058,20.3392,20.3892,593700.0
2006-12-22 15:20:00,36.75,36.75,36.73,36.73,44500.0,20.3892,20.3892,20.3781,20.3781,44500.0
2006-12-22 15:30:00,36.73,36.75,36.68,36.7,165500.0,20.3781,20.3892,20.3503,20.3614,165500.0
2006-12-22 15:40:00,36.7,36.7,36.66,36.68,239400.0,20.3614,20.3614,20.3392,20.3503,239400.0
2006-12-22 15:50:00,36.68,36.69,36.65,36.66,384200.0,20.3503,20.3559,20.3337,20.3392,384200.0
2006-12-26 09:30:00,36.7,36.8,36.65,36.73,223900.0,20.3614,20.4169,20.3337,20.3781,223900.0
2006-12-26 09:40:00,36.72,36.74,36.65,36.72,164100.0,20.3725,20.3836,20.3337,20.3725,164100.0
2006-12-26 09:50:00,36.72,36.82,36.7,36.8,148300.0,20.3725,20.428,20.3614,20.4169,148300.0
2006-12-26 10:00:00,36.82,36.85,36.72,36.72,125300.0,20.428,20.4447,20.3725,20.3725,125300.0
2006-12-26 10:10:00,36.72,36.73,36.69,36.71,107800.0,20.3725,20.3781,20.3559,20.367,107800.0
2006-12-26 10:20:00,36.72,36.72,36.67,36.68,55000.0,20.3725,20.3725,20.3448,20.3503,55000.0
2006-12-26 10:30:00,36.68,36.69,36.65,36.69,173700.0,20.3503,20.3559,20.3337,20.3559,173700.0
2006-12-26 10:40:00,36.69,36.69,36.67,36.68,141700.0,20.3559,20.3559,20.3448,20.3503,141700.0
2006-12-26 10:50:00,36.68,36.7,36.67,36.68,98900.0,20.3503,20.3614,20.3448,20.3503,98900.0
2006-12-26 11:00:00,36.68,36.69,36.67,36.68,50700.0,20.3503,20.3559,20.3448,20.3503,50700.0
2006-12-26 11:10:00,36.68,36.74,36.67,36.72,121200.0,20.3503,20.3836,20.3448,20.3725,121200.0
2006-12-26 11:20:00,36.73,36.74,36.7,36.7,68100.0,20.3781,20.3836,20.3614,20.3614,68100.0
2006-12-26 11:30:00,36.71,36.72,36.69,36.69,64800.0,20.367,20.3725,20.3559,20.3559,64800.0
2006-12-26 11:40:00,36.7,36.73,36.68,36.73,126800.0,20.3614,20.3781,20.3503,20.3781,126800.0
2006-12-26 11:50:00,36.72,36.73,36.71,36.72,38800.0,20.3725,20.3781,20.367,20.3725,38800.0
2006-12-26 12:00:00,36.71,36.73,36.7,36.71,150300.0,20.367,20.3781,20.3614,20.367,150300.0
2006-12-26 12:10:00,36.71,36.72,36.65,36.67,135700.0,20.367,20.3725,20.3337,20.3448,135700.0
2006-12-26 12:20:00,36.67,36.71,36.66,36.7,105200.0,20.3448,20.367,20.3392,20.3614,105200.0
2006-12-26 12:30:00,36.7,36.72,36.69,36.7,114400.0,20.3614,20.3725,20.3559,20.3614,114400.0
2006-12-26 12:40:00,36.71,36.72,36.71,36.72,41500.0,20.367,20.3725,20.367,20.3725,41500.0
2006-12-26 12:50:00,36.71,36.73,36.69,36.72,75500.0,20.367,20.3781,20.3559,20.3725,75500.0
2006-12-26 13:00:00,36.72,36.73,36.71,36.71,53600.0,20.3725,20.3781,20.367,20.367,53600.0
2006-12-26 13:10:00,36.71,36.71,36.7,36.71,43100.0,20.367,20.367,20.3614,20.367,43100.0
2006-12-26 13:20:00,36.71,36.72,36.7,36.7,74200.0,20.367,20.3725,20.3614,20.3614,74200.0
2006-12-26 13:30:00,36.7,36.71,36.7,36.7,65000.0,20.3614,20.367,20.3614,20.3614,65000.0
2006-12-26 13:40:00,36.7,36.72,36.7,36.71,103300.0,20.3614,20.3725,20.3614,20.367,103300.0
2006-12-26 13:50:00,36.7,36.71,36.7,36.71,41000.0,20.3614,20.367,20.3614,20.367,41000.0
2006-12-26 14:00:00,36.7,36.71,36.69,36.7,117200.0,20.3614,20.367,20.3559,20.3614,117200.0
2006-12-26 14:10:00,36.7,36.7,36.69,36.69,50300.0,20.3614,20.3614,20.3559,20.3559,50300.0
2006-12-26 14:20:00,36.7,36.7,36.69,36.7,65900.0,20.3614,20.3614,20.3559,20.3614,65900.0
2006-12-26 14:30:00,36.69,36.7,36.66,36.66,87300.0,20.3559,20.3614,20.3392,20.3392,87300.0
2006-12-26 14:40:00,36.67,36.67,36.65,36.66,63900.0,20.3448,20.3448,20.3337,20.3392,63900.0
2006-12-26 14:50:00,36.66,36.66,36.62,36.63,80000.0,20.3392,20.3392,20.3171,20.3226,80000.0
2006-12-26 15:00:00,36.62,36.63,36.61,36.62,83700.0,20.3171,20.3226,20.3115,20.3171,83700.0
2006-12-26 15:10:00,36.62,36.63,36.61,36.63,46900.0,20.3171,20.3226,20.3115,20.3226,46900.0
2006-12-26 15:20:00,36.62,36.63,36.6,36.61,84700.0,20.3171,20.3226,20.306,20.3115,84700.0
2006-12-26 15:30:00,36.6,36.68,36.58,36.68,292400.0,20.306,20.3503,20.2949,20.3503,292400.0
2006-12-26 15:40:00,36.69,36.71,36.67,36.7,268500.0,20.3559,20.367,20.3448,20.3614,268500.0
2006-12-26 15:50:00,36.71,36.71,36.69,36.7,329500.0,20.367,20.367,20.3559,20.3614,329500.0
2006-12-27 09:30:00,36.3,36.54,36.26,36.53,186900.0,20.361,20.4956,20.3385,20.49,186900.0
2006-12-27 09:40:00,36.53,36.53,36.45,36.49,162700.0,20.49,20.49,20.4451,20.4675,162700.0
2006-12-27 09:50:00,36.48,36.51,36.46,36.49,112200.0,20.4619,20.4787,20.4507,20.4675,112200.0
2006-12-27 10:00:00,36.47,36.5,36.38,36.4,132200.0,20.4563,20.4731,20.4058,20.417,132200.0
2006-12-27 10:10:00,36.4,36.42,36.39,36.41,65700.0,20.417,20.4283,20.4114,20.4227,65700.0
2006-12-27 10:20:00,36.41,36.42,36.39,36.41,72600.0,20.4227,20.4283,20.4114,20.4227,72600.0
2006-12-27 10:30:00,36.41,36.43,36.4,36.42,96900.0,20.4227,20.4339,20.417,20.4283,96900.0
2006-12-27 10:40:00,36.41,36.42,36.37,36.38,162000.0,20.4227,20.4283,20.4002,20.4058,162000.0
2006-12-27 10:50:00,36.38,36.39,36.36,36.38,81800.0,20.4058,20.4114,20.3946,20.4058,81800.0
2006-12-27 11:00:00,36.38,36.39,36.36,36.37,98700.0,20.4058,20.4114,20.3946,20.4002,98700.0
2006-12-27 11:10:00,36.37,36.37,36.36,36.37,50700.0,20.4002,20.4002,20.3946,20.4002,50700.0
2006-12-27 11:20:00,36.37,36.37,36.36,36.37,88700.0,20.4002,20.4002,20.3946,20.4002,88700.0
2006-12-27 11:30:00,36.37,36.37,36.33,36.35,123500.0,20.4002,20.4002,20.3778,20.389,123500.0
2006-12-27 11:40:00,36.35,36.36,36.34,36.36,51800.0,20.389,20.3946,20.3834,20.3946,51800.0
2006-12-27 11:50:00,36.35,36.38,36.35,36.38,78500.0,20.389,20.4058,20.389,20.4058,78500.0
2006-12-27 12:00:00,36.38,36.42,36.37,36.4,114300.0,20.4058,20.4283,20.4002,20.417,114300.0
2006-12-27 12:10:00,36.41,36.42,36.4,36.42,23700.0,20.4227,20.4283,20.417,20.4283,23700.0
2006-12-27 12:20:00,36.42,36.42,36.41,36.42,43200.0,20.4283,20.4283,20.4227,20.4283,43200.0
2006-12-27 12:30:00,36.42,36.43,36.41,36.42,42100.0,20.4283,20.4339,20.4227,20.4283,42100.0
2006-12-27 12:40:00,36.43,36.44,36.42,36.43,27800.0,20.4339,20.4395,20.4283,20.4339,27800.0
2006-12-27 12:50:00,36.43,36.44,36.41,36.42,35900.0,20.4339,20.4395,20.4227,20.4283,35900.0
2006-12-27 13:00:00,36.42,36.42,36.4,36.41,45600.0,20.4283,20.4283,20.417,20.4227,45600.0
2006-12-27 13:10:00,36.41,36.41,36.4,36.4,33700.0,20.4227,20.4227,20.417,20.417,33700.0
2006-12-27 13:20:00,36.41,36.41,36.39,36.4,50500.0,20.4227,20.4227,20.4114,20.417,50500.0
2006-12-27 13:30:00,36.4,36.4,36.39,36.4,33900.0,20.417,20.417,20.4114,20.417,33900.0
2006-12-27 13:40:00,36.4,36.4,36.39,36.39,29900.0,20.417,20.417,20.4114,20.4114,29900.0
2006-12-27 13:50:00,36.39,36.41,36.38,36.4,91100.0,20.4114,20.4227,20.4058,20.417,91100.0
2006-12-27 14:00:00,36.41,36.41,36.38,36.39,79000.0,20.4227,20.4227,20.4058,20.4114,79000.0
2006-12-27 14:10:00,36.39,36.4,36.38,36.4,27900.0,20.4114,20.417,20.4058,20.417,27900.0
2006-12-27 14:20:00,36.4,36.4,36.39,36.39,33200.0,20.417,20.417,20.4114,20.4114,33200.0
2006-12-27 14:30:00,36.4,36.41,36.39,36.4,47000.0,20.417,20.4227,20.4114,20.417,47000.0
2006-12-27 14:40:00,36.4,36.4,36.37,36.38,58800.0,20.417,20.417,20.4002,20.4058,58800.0
2006-12-27 14:50:00,36.38,36.4,36.38,36.39,104200.0,20.4058,20.417,20.4058,20.4114,104200.0
2006-12-27 15:00:00,36.39,36.4,36.38,36.39,85900.0,20.4114,20.417,20.4058,20.4114,85900.0
2006-12-27 15:10:00,36.39,36.4,36.38,36.4,105700.0,20.4114,20.417,20.4058,20.417,105700.0
2006-12-27 15:20:00,36.39,36.4,36.39,36.39,70000.0,20.4114,20.417,20.4114,20.4114,70000.0
2006-12-27 15:30:00,36.39,36.4,36.38,36.38,85600.0,20.4114,20.417,20.4058,20.4058,85600.0
2006-12-27 15:40:00,36.39,36.39,36.37,36.39,210400.0,20.4114,20.4114,20.4002,20.4114,210400.0
2006-12-27 15:50:00,36.38,36.4,36.37,36.4,257200.0,20.4058,20.417,20.4002,20.417,257200.0
2006-12-28 09:30:00,36.42,36.46,36.3,36.44,145700.0,20.4283,20.4507,20.361,20.4395,145700.0
2006-12-28 09:40:00,36.44,36.61,36.41,36.41,96400.0,20.4395,20.5348,20.4227,20.4227,96400.0
2006-12-28 09:50:00,36.41,36.44,36.35,36.37,109700.0,20.4227,20.4395,20.389,20.4002,109700.0
2006-12-28 10:00:00,36.37,36.44,36.36,36.41,103000.0,20.4002,20.4395,20.3946,20.4227,103000.0
2006-12-28 10:10:00,36.4,36.41,36.36,36.37,92100.0,20.417,20.4227,20.3946,20.4002,92100.0
2006-12-28 10:20:00,36.37,36.42,36.35,36.35,105100.0,20.4002,20.4283,20.389,20.389,105100.0
2006-12-28 10:30:00,36.35,36.35,36.29,36.34,75500.0,20.389,20.389,20.3553,20.3834,75500.0
2006-12-28 10:40:00,36.34,36.34,36.26,36.29,72800.0,20.3834,20.3834,20.3385,20.3553,72800.0
2006-12-28 10:50:00,36.29,36.33,36.28,36.29,118600.0,20.3553,20.3778,20.3497,20.3553,118600.0
2006-12-28 11:00:00,36.29,36.31,36.24,36.24,125500.0,20.3553,20.3666,20.3273,20.3273,125500.0
2006-12-28 11:10:00,36.25,36.26,36.24,36.25,37000.0,20.3329,20.3385,20.3273,20.3329,37000.0
2006-12-28 11:20:00,36.26,36.26,36.21,36.22,102600.0,20.3385,20.3385,20.3105,20.3161,102600.0
2006-12-28 11:30:00,36.23,36.29,36.23,36.28,76900.0,20.3217,20.3553,20.3217,20.3497,76900.0
2006-12-28 11:40:00,36.28,36.29,36.24,36.25,75600.0,20.3497,20.3553,20.3273,20.3329,75600.0
2006-12-28 11:50:00,36.25,36.26,36.24,36.25,168300.0,20.3329,20.3385,20.3273,20.3329,168300.0
2006-12-28 12:00:00,36.25,36.26,36.23,36.24,80100.0,20.3329,20.3385,20.3217,20.3273,80100.0
2006-12-28 12:10:00,36.24,36.27,36.23,36.27,124800.0,20.3273,20.3441,20.3217,20.3441,124800.0
2006-12-28 12:20:00,36.26,36.28,36.26,36.28,54100.0,20.3385,20.3497,20.3385,20.3497,54100.0
2006-12-28 12:30:00,36.28,36.29,36.27,36.29,32000.0,20.3497,20.3553,20.3441,20.3553,32000.0
2006-12-28 12:40:00,36.28,36.3,36.28,36.29,48500.0,20.3497,20.361,20.3497,20.3553,48500.0
2006-12-28 12:50:00,36.3,36.3,36.29,36.3,15300.0,20.361,20.361,20.3553,20.361,15300.0
2006-12-28 13:00:00,36.3,36.3,36.26,36.28,103800.0,20.361,20.361,20.3385,20.3497,103800.0
2006-12-28 13:10:00,36.28,36.3,36.28,36.3,30200.0,20.3497,20.361,20.3497,20.361,30200.0
2006-12-28 13:20:00,36.3,36.3,36.29,36.3,32500.0,20.361,20.361,20.3553,20.361,32500.0
2006-12-28 13:30:00,36.3,36.31,36.29,36.3,60100.0,20.361,20.3666,20.3553,20.361,60100.0
2006-12-28 13:40:00,36.31,36.31,36.29,36.3,29600.0,20.3666,20.3666,20.3553,20.361,29600.0
2006-12-28 13:50:00,36.29,36.3,36.29,36.29,179900.0,20.3553,20.361,20.3553,20.3553,179900.0
2006-12-28 14:00:00,36.29,36.32,36.29,36.32,50000.0,20.3553,20.3722,20.3553,20.3722,50000.0
2006-12-28 14:10:00,36.32,36.4,36.32,36.38,103200.0,20.3722,20.417,20.3722,20.4058,103200.0
2006-12-28 14:20:00,36.38,36.38,36.36,36.36,32200.0,20.4058,20.4058,20.3946,20.3946,32200.0
2006-12-28 14:30:00,36.37,36.37,36.36,36.36,32900.0,20.4002,20.4002,20.3946,20.3946,32900.0
2006-12-28 14:40:00,36.36,36.36,36.34,36.34,19700.0,20.3946,20.3946,20.3834,20.3834,19700.0
2006-12-28 14:50:00,36.35,36.35,36.34,36.35,35900.0,20.389,20.389,20.3834,20.389,35900.0
2006-12-28 15:00:00,36.35,36.36,36.34,36.35,71600.0,20.389,20.3946,20.3834,20.389,71600.0
2006-12-28 15:10:00,36.36,36.36,36.33,36.34,69500.0,20.3946,20.3946,20.3778,20.3834,69500.0
2006-12-28 15:20:00,36.33,36.33,36.32,36.33,71400.0,20.3778,20.3778,20.3722,20.3778,71400.0
2006-12-28 15:30:00,36.33,36.35,36.32,36.32,163700.0,20.3778,20.389,20.3722,20.3722,163700.0
2006-12-28 15:40:00,36.33,36.34,36.32,36.33,177200.0,20.3778,20.3834,20.3722,20.3778,177200.0
2006-12-28 15:50:00,36.34,36.34,36.3,36.3,173900.0,20.3834,20.3834,20.361,20.361,173900.0
2006-12-29 09:30:00,36.3,36.39,36.3,36.36,147500.0,20.361,20.4114,20.361,20.3946,147500.0
2006-12-29 09:40:00,36.36,36.38,36.29,36.34,66900.0,20.3946,20.4058,20.3553,20.3834,66900.0
2006-12-29 09:50:00,36.33,36.34,36.29,36.31,43500.0,20.3778,20.3834,20.3553,20.3666,43500.0
2006-12-29 10:00:00,36.31,36.37,36.28,36.33,87000.0,20.3666,20.4002,20.3497,20.3778,87000.0
2006-12-29 10:10:00,36.33,36.33,36.28,36.31,116600.0,20.3778,20.3778,20.3497,20.3666,116600.0
2006-12-29 10:20:00,36.3,36.31,36.27,36.3,52200.0,20.361,20.3666,20.3441,20.361,52200.0
2006-12-29 10:30:00,36.29,36.32,36.29,36.3,90000.0,20.3553,20.3722,20.3553,20.361,90000.0
2006-12-29 10:40:00,36.3,36.3,36.24,36.26,121200.0,20.361,20.361,20.3273,20.3385,121200.0
2006-12-29 10:50:00,36.26,36.28,36.17,36.25,595000.0,20.3385,20.3497,20.288,20.3329,595000.0
2006-12-29 11:00:00,36.25,36.25,36.17,36.22,380700.0,20.3329,20.3329,20.288,20.3161,380700.0
2006-12-29 11:10:00,36.21,36.22,36.19,36.2,111400.0,20.3105,20.3161,20.2993,20.3049,111400.0
2006-12-29 11:20:00,36.2,36.22,36.19,36.21,98500.0,20.3049,20.3161,20.2993,20.3105,98500.0
2006-12-29 11:30:00,36.21,36.21,36.15,36.16,68100.0,20.3105,20.3105,20.2768,20.2824,68100.0
2006-12-29 11:40:00,36.16,36.19,36.14,36.19,46600.0,20.2824,20.2993,20.2712,20.2993,46600.0
2006-12-29 11:50:00,36.18,36.2,36.17,36.19,133100.0,20.2936,20.3049,20.288,20.2993,133100.0
2006-12-29 12:00:00,36.18,36.22,36.16,36.18,170200.0,20.2936,20.3161,20.2824,20.2936,170200.0
2006-12-29 12:10:00,36.18,36.19,36.13,36.18,245400.0,20.2936,20.2993,20.2656,20.2936,245400.0
2006-12-29 12:20:00,36.18,36.19,36.15,36.15,53300.0,20.2936,20.2993,20.2768,20.2768,53300.0
2006-12-29 12:30:00,36.15,36.19,36.14,36.19,95400.0,20.2768,20.2993,20.2712,20.2993,95400.0
2006-12-29 12:40:00,36.19,36.19,36.17,36.17,112100.0,20.2993,20.2993,20.288,20.288,112100.0
2006-12-29 12:50:00,36.18,36.19,36.17,36.19,40400.0,20.2936,20.2993,20.288,20.2993,40400.0
2006-12-29 13:00:00,36.18,36.23,36.18,36.23,38500.0,20.2936,20.3217,20.2936,20.3217,38500.0
2006-12-29 13:10:00,36.23,36.24,36.22,36.23,45600.0,20.3217,20.3273,20.3161,20.3217,45600.0
2006-12-29 13:20:00,36.23,36.23,36.21,36.22,21200.0,20.3217,20.3217,20.3105,20.3161,21200.0
2006-12-29 13:30:00,36.21,36.22,36.21,36.22,12400.0,20.3105,20.3161,20.3105,20.3161,12400.0
2006-12-29 13:40:00,36.22,36.24,36.2,36.24,61300.0,20.3161,20.3273,20.3049,20.3273,61300.0
2006-12-29 13:50:00,36.24,36.25,36.23,36.24,39000.0,20.3273,20.3329,20.3217,20.3273,39000.0
2006-12-29 14:00:00,36.24,36.26,36.23,36.26,27200.0,20.3273,20.3385,20.3217,20.3385,27200.0
2006-12-29 14:10:00,36.25,36.26,36.25,36.26,21300.0,20.3329,20.3385,20.3329,20.3385,21300.0
2006-12-29 14:20:00,36.25,36.26,36.23,36.24,39800.0,20.3329,20.3385,20.3217,20.3273,39800.0
2006-12-29 14:30:00,36.23,36.26,36.21,36.24,61100.0,20.3217,20.3385,20.3105,20.3273,61100.0
2006-12-29 14:40:00,36.23,36.24,36.23,36.23,21500.0,20.3217,20.3273,20.3217,20.3217,21500.0
2006-12-29 14:50:00,36.24,36.24,36.22,36.24,33400.0,20.3273,20.3273,20.3161,20.3273,33400.0
2006-12-29 15:00:00,36.23,36.24,36.23,36.23,27000.0,20.3217,20.3273,20.3217,20.3217,27000.0
2006-12-29 15:10:00,36.24,36.27,36.24,36.25,64600.0,20.3273,20.3441,20.3273,20.3329,64600.0
2006-12-29 15:20:00,36.26,36.26,36.06,36.09,186700.0,20.3385,20.3385,20.2263,20.2432,186700.0
2006-12-29 15:30:00,36.09,36.23,36.08,36.2,159600.0,20.2432,20.3217,20.2376,20.3049,159600.0
2006-12-29 15:40:00,36.2,36.26,36.19,36.26,159000.0,20.3049,20.3385,20.2993,20.3385,159000.0
2006-12-29 15:50:00,36.25,36.26,36.16,36.16,435400.0,20.3329,20.3385,20.2824,20.2824,435400.0
2007-01-03 09:30:00,35.61,36.16,35.61,36.12,736400.0,19.9739,20.2824,19.9739,20.26,736400.0
2007-01-03 09:40:00,36.11,36.25,36.11,36.24,196000.0,20.2544,20.3329,20.2544,20.3273,196000.0
2007-01-03 09:50:00,36.23,36.25,36.14,36.18,257000.0,20.3217,20.3329,20.2712,20.2936,257000.0
2007-01-03 10:00:00,36.17,36.28,36.14,36.17,311000.0,20.288,20.3497,20.2712,20.288,311000.0
2007-01-03 10:10:00,36.17,36.2,36.07,36.16,361400.0,20.288,20.3049,20.2319,20.2824,361400.0
2007-01-03 10:20:00,36.15,36.29,36.15,36.24,328700.0,20.2768,20.3553,20.2768,20.3273,328700.0
2007-01-03 10:30:00,36.24,36.25,36.2,36.25,197900.0,20.3273,20.3329,20.3049,20.3329,197900.0
2007-01-03 10:40:00,36.25,36.26,36.2,36.21,178900.0,20.3329,20.3385,20.3049,20.3105,178900.0
2007-01-03 10:50:00,36.2,36.21,36.2,36.2,78100.0,20.3049,20.3105,20.3049,20.3049,78100.0
2007-01-03 11:00:00,36.2,36.22,36.2,36.21,192300.0,20.3049,20.3161,20.3049,20.3105,192300.0
2007-01-03 11:10:00,36.2,36.21,36.13,36.15,214400.0,20.3049,20.3105,20.2656,20.2768,214400.0
2007-01-03 11:20:00,36.14,36.16,36.14,36.16,80100.0,20.2712,20.2824,20.2712,20.2824,80100.0
2007-01-03 11:30:00,36.16,36.17,36.15,36.17,85200.0,20.2824,20.288,20.2768,20.288,85200.0
2007-01-03 11:40:00,36.16,36.17,36.16,36.16,78500.0,20.2824,20.288,20.2824,20.2824,78500.0
2007-01-03 11:50:00,36.17,36.17,36.16,36.17,54200.0,20.288,20.288,20.2824,20.288,54200.0
2007-01-03 12:00:00,36.16,36.18,36.16,36.17,103100.0,20.2824,20.2936,20.2824,20.288,103100.0
2007-01-03 12:10:00,36.18,36.18,36.15,36.16,98200.0,20.2936,20.2936,20.2768,20.2824,98200.0
2007-01-03 12:20:00,36.15,36.16,36.11,36.11,83100.0,20.2768,20.2824,20.2544,20.2544,83100.0
2007-01-03 12:30:00,36.12,36.12,36.11,36.11,64800.0,20.26,20.26,20.2544,20.2544,64800.0
2007-01-03 12:40:00,36.11,36.13,36.11,36.13,92600.0,20.2544,20.2656,20.2544,20.2656,92600.0
2007-01-03 12:50:00,36.14,36.14,36.12,36.13,104900.0,20.2712,20.2712,20.26,20.2656,104900.0
2007-01-03 13:00:00,36.13,36.13,36.12,36.13,38600.0,20.2656,20.2656,20.26,20.2656,38600.0
2007-01-03 13:10:00,36.13,36.13,36.12,36.13,75800.0,20.2656,20.2656,20.26,20.2656,75800.0
2007-01-03 13:20:00,36.12,36.14,36.12,36.13,163400.0,20.26,20.2712,20.26,20.2656,163400.0
2007-01-03 13:30:00,36.12,36.13,36.1,36.1,125800.0,20.26,20.2656,20.2488,20.2488,125800.0
2007-01-03 13:40:00,36.1,36.11,36.1,36.11,77000.0,20.2488,20.2544,20.2488,20.2544,77000.0
2007-01-03 13:50:00,36.1,36.11,36.1,36.11,53600.0,20.2488,20.2544,20.2488,20.2544,53600.0
2007-01-03 14:00:00,36.1,36.12,36.02,36.03,244300.0,20.2488,20.26,20.2039,20.2095,244300.0
2007-01-03 14:10:00,36.03,36.03,35.99,36.0,256300.0,20.2095,20.2095,20.1871,20.1927,256300.0
2007-01-03 14:20:00,36.0,36.02,35.99,36.01,187400.0,20.1927,20.2039,20.1871,20.1983,187400.0
2007-01-03 14:30:00,36.01,36.01,35.99,36.0,187900.0,20.1983,20.1983,20.1871,20.1927,187900.0
2007-01-03 14:40:00,36.0,36.0,35.93,35.96,210500.0,20.1927,20.1927,20.1534,20.1702,210500.0
2007-01-03 14:50:00,35.94,35.97,35.85,35.87,235000.0,20.159,20.1759,20.1085,20.1198,235000.0
2007-01-03 15:00:00,35.88,36.02,35.86,36.01,178900.0,20.1254,20.2039,20.1142,20.1983,178900.0
2007-01-03 15:10:00,36.01,36.06,36.01,36.06,200500.0,20.1983,20.2263,20.1983,20.2263,200500.0
2007-01-03 15:20:00,36.06,36.11,36.05,36.11,240800.0,20.2263,20.2544,20.2207,20.2544,240800.0
2007-01-03 15:30:00,36.1,36.16,36.1,36.16,253300.0,20.2488,20.2824,20.2488,20.2824,253300.0
2007-01-03 15:40:00,36.15,36.17,36.15,36.17,189500.0,20.2768,20.288,20.2768,20.288,189500.0
2007-01-03 15:50:00,36.17,36.17,36.14,36.15,366500.0,20.288,20.288,20.2712,20.2768,366500.0
2007-01-04 09:30:00,36.17,36.2,35.93,35.96,309900.0,20.288,20.3049,20.1534,20.1702,309900.0
2007-01-04 09:40:00,35.96,36.09,35.91,36.08,173600.0,20.1702,20.2432,20.1422,20.2376,173600.0
2007-01-04 09:50:00,36.08,36.09,36.01,36.05,130400.0,20.2376,20.2432,20.1983,20.2207,130400.0
2007-01-04 10:00:00,36.04,36.06,35.94,35.95,246700.0,20.2151,20.2263,20.159,20.1646,246700.0
2007-01-04 10:10:00,35.96,36.06,35.95,36.06,141300.0,20.1702,20.2263,20.1646,20.2263,141300.0
2007-01-04 10:20:00,36.05,36.06,36.02,36.05,102600.0,20.2207,20.2263,20.2039,20.2207,102600.0
2007-01-04 10:30:00,36.05,36.09,36.05,36.07,143300.0,20.2207,20.2432,20.2207,20.2319,143300.0
2007-01-04 10:40:00,36.08,36.11,36.07,36.08,97800.0,20.2376,20.2544,20.2319,20.2376,97800.0
2007-01-04 10:50:00,36.07,36.17,36.07,36.15,108400.0,20.2319,20.288,20.2319,20.2768,108400.0
2007-01-04 11:00:00,36.16,36.17,36.09,36.1,257700.0,20.2824,20.288,20.2432,20.2488,257700.0
2007-01-04 11:10:00,36.09,36.1,36.06,36.07,64500.0,20.2432,20.2488,20.2263,20.2319,64500.0
2007-01-04 11:20:00,36.06,36.07,36.04,36.05,81300.0,20.2263,20.2319,20.2151,20.2207,81300.0
2007-01-04 11:30:00,36.04,36.06,36.04,36.05,69800.0,20.2151,20.2263,20.2151,20.2207,69800.0
2007-01-04 11:40:00,36.05,36.07,36.01,36.02,145000.0,20.2207,20.2319,20.1983,20.2039,145000.0
2007-01-04 11:50:00,36.02,36.04,36.02,36.03,69600.0,20.2039,20.2151,20.2039,20.2095,69600.0
2007-01-04 12:00:00,36.03,36.04,36.02,36.03,72700.0,20.2095,20.2151,20.2039,20.2095,72700.0
2007-01-04 12:10:00,36.03,36.04,36.01,36.02,69500.0,20.2095,20.2151,20.1983,20.2039,69500.0
2007-01-04 12:20:00,36.02,36.04,36.01,36.04,49100.0,20.2039,20.2151,20.1983,20.2151,49100.0
2007-01-04 12:30:00,36.03,36.06,36.03,36.05,197600.0,20.2095,20.2263,20.2095,20.2207,197600.0
2007-01-04 12:40:00,36.06,36.07,36.05,36.07,49300.0,20.2263,20.2319,20.2207,20.2319,49300.0
2007-01-04 12:50:00,36.06,36.07,36.03,36.03,98500.0,20.2263,20.2319,20.2095,20.2095,98500.0
2007-01-04 13:00:00,36.03,36.07,36.03,36.06,76300.0,20.2095,20.2319,20.2095,20.2263,76300.0
2007-01-04 13:10:00,36.06,36.09,36.06,36.09,80200.0,20.2263,20.2432,20.2263,20.2432,80200.0
2007-01-04 13:20:00,36.09,36.1,36.06,36.08,221700.0,20.2432,20.2488,20.2263,20.2376,221700.0
2007-01-04 13:30:00,36.1,36.1,36.04,36.09,204900.0,20.2488,20.2488,20.2151,20.2432,204900.0
2007-01-04 13:40:00,36.09,36.09,36.03,36.04,39000.0,20.2432,20.2432,20.2095,20.2151,39000.0
2007-01-04 13:50:00,36.04,36.06,36.03,36.06,42900.0,20.2151,20.2263,20.2095,20.2263,42900.0
2007-01-04 14:00:00,36.06,36.08,36.04,36.05,121500.0,20.2263,20.2376,20.2151,20.2207,121500.0
2007-01-04 14:10:00,36.04,36.11,36.03,36.1,118300.0,20.2151,20.2544,20.2095,20.2488,118300.0
2007-01-04 14:20:00,36.1,36.12,36.08,36.08,148900.0,20.2488,20.26,20.2376,20.2376,148900.0
2007-01-04 14:30:00,36.08,36.12,36.07,36.08,100800.0,20.2376,20.26,20.2319,20.2376,100800.0
2007-01-04 14:40:00,36.09,36.12,36.07,36.09,120400.0,20.2432,20.26,20.2319,20.2432,120400.0
2007-01-04 14:50:00,36.08,36.12,36.07,36.12,120500.0,20.2376,20.26,20.2319,20.26,120500.0
2007-01-04 15:00:00,36.12,36.18,36.11,36.16,145300.0,20.26,20.2936,20.2544,20.2824,145300.0
2007-01-04 15:10:00,36.16,36.17,36.12,36.12,89200.0,20.2824,20.288,20.26,20.26,89200.0
2007-01-04 15:20:00,36.13,36.16,36.12,36.15,70500.0,20.2656,20.2824,20.26,20.2768,70500.0
2007-01-04 15:30:00,36.15,36.21,36.15,36.2,165100.0,20.2768,20.3105,20.2768,20.3049,165100.0
2007-01-04 15:40:00,36.2,36.25,36.19,36.22,232900.0,20.3049,20.3329,20.2993,20.3161,232900.0
2007-01-04 15:50:00,36.22,36.22,36.19,36.2,200800.0,20.3161,20.3161,20.2993,20.3049,200800.0
2007-01-05 09:30:00,36.19,36.19,35.98,35.98,242900.0,20.2993,20.2993,20.1815,20.1815,242900.0
2007-01-05 09:40:00,35.99,35.99,35.9,35.9,269400.0,20.1871,20.1871,20.1366,20.1366,269400.0
2007-01-05 09:50:00,35.91,35.92,35.82,35.84,141500.0,20.1422,20.1478,20.0917,20.1029,141500.0
2007-01-05 10:00:00,35.84,35.91,35.83,35.9,182800.0,20.1029,20.1422,20.0973,20.1366,182800.0
2007-01-05 10:10:00,35.9,35.91,35.85,35.86,180000.0,20.1366,20.1422,20.1085,20.1142,180000.0
2007-01-05 10:20:00,35.86,35.87,35.83,35.84,163700.0,20.1142,20.1198,20.0973,20.1029,163700.0
2007-01-05 10:30:00,35.85,35.89,35.84,35.89,111300.0,20.1085,20.131,20.1029,20.131,111300.0
2007-01-05 10:40:00,35.89,35.92,35.86,35.86,176100.0,20.131,20.1478,20.1142,20.1142,176100.0
2007-01-05 10:50:00,35.86,35.87,35.84,35.84,97900.0,20.1142,20.1198,20.1029,20.1029,97900.0
2007-01-05 11:00:00,35.85,35.85,35.79,35.8,164500.0,20.1085,20.1085,20.0749,20.0805,164500.0
2007-01-05 11:10:00,35.8,35.8,35.75,35.78,178500.0,20.0805,20.0805,20.0525,20.0693,178500.0
2007-01-05 11:20:00,35.78,35.86,35.75,35.76,283000.0,20.0693,20.1142,20.0525,20.0581,283000.0
2007-01-05 11:30:00,35.75,35.78,35.75,35.77,171400.0,20.0525,20.0693,20.0525,20.0637,171400.0
2007-01-05 11:40:00,35.78,35.78,35.76,35.78,178600.0,20.0693,20.0693,20.0581,20.0693,178600.0
2007-01-05 11:50:00,35.77,35.78,35.77,35.77,72900.0,20.0637,20.0693,20.0637,20.0637,72900.0
2007-01-05 12:00:00,35.78,35.78,35.75,35.75,124400.0,20.0693,20.0693,20.0525,20.0525,124400.0
2007-01-05 12:10:00,35.76,35.76,35.75,35.76,71500.0,20.0581,20.0581,20.0525,20.0581,71500.0
2007-01-05 12:20:00,35.76,35.77,35.75,35.77,90800.0,20.0581,20.0637,20.0525,20.0637,90800.0
2007-01-05 12:30:00,35.77,35.8,35.76,35.8,237600.0,20.0637,20.0805,20.0581,20.0805,237600.0
2007-01-05 12:40:00,35.8,35.8,35.78,35.79,74800.0,20.0805,20.0805,20.0693,20.0749,74800.0
2007-01-05 12:50:00,35.79,35.79,35.76,35.77,102800.0,20.0749,20.0749,20.0581,20.0637,102800.0
2007-01-05 13:00:00,35.77,35.77,35.75,35.75,151500.0,20.0637,20.0637,20.0525,20.0525,151500.0
2007-01-05 13:10:00,35.76,35.76,35.75,35.75,57800.0,20.0581,20.0581,20.0525,20.0525,57800.0
2007-01-05 13:20:00,35.75,35.76,35.74,35.76,181800.0,20.0525,20.0581,20.0468,20.0581,181800.0
2007-01-05 13:30:00,35.76,35.76,35.75,35.76,73200.0,20.0581,20.0581,20.0525,20.0581,73200.0
2007-01-05 13:40:00,35.76,35.76,35.75,35.75,40100.0,20.0581,20.0581,20.0525,20.0525,40100.0
2007-01-05 13:50:00,35.76,35.76,35.75,35.75,51800.0,20.0581,20.0581,20.0525,20.0525,51800.0
2007-01-05 14:00:00,35.75,35.76,35.75,35.75,94300.0,20.0525,20.0581,20.0525,20.0525,94300.0
2007-01-05 14:10:00,35.76,35.76,35.75,35.76,84200.0,20.0581,20.0581,20.0525,20.0581,84200.0
2007-01-05 14:20:00,35.76,35.76,35.74,35.74,91200.0,20.0581,20.0581,20.0468,20.0468,91200.0
2007-01-05 14:30:00,35.75,35.75,35.72,35.74,127500.0,20.0525,20.0525,20.0356,20.0468,127500.0
2007-01-05 14:40:00,35.74,35.74,35.71,35.72,88700.0,20.0468,20.0468,20.03,20.0356,88700.0
2007-01-05 14:50:00,35.72,35.73,35.71,35.71,72400.0,20.0356,20.0412,20.03,20.03,72400.0
2007-01-05 15:00:00,35.72,35.72,35.7,35.72,156000.0,20.0356,20.0356,20.0244,20.0356,156000.0
2007-01-05 15:10:00,35.72,35.74,35.71,35.74,105300.0,20.0356,20.0468,20.03,20.0468,105300.0
2007-01-05 15:20:00,35.74,35.74,35.73,35.73,97500.0,20.0468,20.0468,20.0412,20.0412,97500.0
2007-01-05 15:30:00,35.74,35.74,35.72,35.73,121400.0,20.0468,20.0468,20.0356,20.0412,121400.0
2007-01-05 15:40:00,35.73,35.74,35.72,35.73,295400.0,20.0412,20.0468,20.0356,20.0412,295400.0
2007-01-05 15:50:00,35.73,35.77,35.72,35.76,409000.0,20.0412,20.0637,20.0356,20.0581,409000.0
2007-01-08 09:30:00,35.7,36.19,35.53,35.61,238900.0,20.0244,20.2993,19.9291,19.9739,238900.0
2007-01-08 09:40:00,35.61,35.63,35.5,35.52,230200.0,19.9739,19.9851,19.9122,19.9234,230200.0
2007-01-08 09:50:00,35.52,35.59,35.49,35.53,148400.0,19.9234,19.9627,19.9066,19.9291,148400.0
2007-01-08 10:00:00,35.54,35.67,35.53,35.63,127300.0,19.9347,20.0076,19.9291,19.9851,127300.0
2007-01-08 10:10:00,35.63,35.64,35.56,35.57,194800.0,19.9851,19.9908,19.9459,19.9515,194800.0
2007-01-08 10:20:00,35.58,35.61,35.57,35.59,146800.0,19.9571,19.9739,19.9515,19.9627,146800.0
2007-01-08 10:30:00,35.58,35.59,35.55,35.57,167500.0,19.9571,19.9627,19.9403,19.9515,167500.0
2007-01-08 10:40:00,35.57,35.63,35.56,35.58,273700.0,19.9515,19.9851,19.9459,19.9571,273700.0
2007-01-08 10:50:00,35.58,35.6,35.57,35.58,147700.0,19.9571,19.9683,19.9515,19.9571,147700.0
2007-01-08 11:00:00,35.59,35.6,35.57,35.6,102000.0,19.9627,19.9683,19.9515,19.9683,102000.0
2007-01-08 11:10:00,35.6,35.61,35.59,35.61,207300.0,19.9683,19.9739,19.9627,19.9739,207300.0
2007-01-08 11:20:00,35.61,35.63,35.59,35.63,303800.0,19.9739,19.9851,19.9627,19.9851,303800.0
2007-01-08 11:30:00,35.62,35.64,35.56,35.59,115000.0,19.9795,19.9908,19.9459,19.9627,115000.0
2007-01-08 11:40:00,35.59,35.66,35.59,35.64,151400.0,19.9627,20.002,19.9627,19.9908,151400.0
2007-01-08 11:50:00,35.63,35.65,35.61,35.62,81000.0,19.9851,19.9964,19.9739,19.9795,81000.0
2007-01-08 12:00:00,35.62,35.64,35.61,35.62,63000.0,19.9795,19.9908,19.9739,19.9795,63000.0
2007-01-08 12:10:00,35.61,35.66,35.61,35.63,66000.0,19.9739,20.002,19.9739,19.9851,66000.0
2007-01-08 12:20:00,35.64,35.65,35.61,35.64,76000.0,19.9908,19.9964,19.9739,19.9908,76000.0
2007-01-08 12:30:00,35.64,35.65,35.62,35.65,73900.0,19.9908,19.9964,19.9795,19.9964,73900.0
2007-01-08 12:40:00,35.64,35.65,35.61,35.63,78300.0,19.9908,19.9964,19.9739,19.9851,78300.0
2007-01-08 12:50:00,35.63,35.65,35.62,35.64,44500.0,19.9851,19.9964,19.9795,19.9908,44500.0
2007-01-08 13:00:00,35.65,35.65,35.61,35.62,53800.0,19.9964,19.9964,19.9739,19.9795,53800.0
2007-01-08 13:10:00,35.63,35.63,35.58,35.58,146200.0,19.9851,19.9851,19.9571,19.9571,146200.0
2007-01-08 13:20:00,35.59,35.6,35.58,35.58,162400.0,19.9627,19.9683,19.9571,19.9571,162400.0
2007-01-08 13:30:00,35.59,35.61,35.58,35.59,110700.0,19.9627,19.9739,19.9571,19.9627,110700.0
2007-01-08 13:40:00,35.6,35.61,35.58,35.59,165800.0,19.9683,19.9739,19.9571,19.9627,165800.0
2007-01-08 13:50:00,35.59,35.61,35.58,35.6,107900.0,19.9627,19.9739,19.9571,19.9683,107900.0
2007-01-08 14:00:00,35.6,35.61,35.59,35.61,97900.0,19.9683,19.9739,19.9627,19.9739,97900.0
2007-01-08 14:10:00,35.6,35.61,35.6,35.61,85300.0,19.9683,19.9739,19.9683,19.9739,85300.0
2007-01-08 14:20:00,35.6,35.64,35.6,35.63,95200.0,19.9683,19.9908,19.9683,19.9851,95200.0
2007-01-08 14:30:00,35.63,35.64,35.61,35.61,87300.0,19.9851,19.9908,19.9739,19.9739,87300.0
2007-01-08 14:40:00,35.61,35.62,35.6,35.62,102400.0,19.9739,19.9795,19.9683,19.9795,102400.0
2007-01-08 14:50:00,35.61,35.62,35.58,35.58,110300.0,19.9739,19.9795,19.9571,19.9571,110300.0
2007-01-08 15:00:00,35.58,35.62,35.57,35.6,186100.0,19.9571,19.9795,19.9515,19.9683,186100.0
2007-01-08 15:10:00,35.61,35.69,35.6,35.68,244500.0,19.9739,20.0188,19.9683,20.0132,244500.0
2007-01-08 15:20:00,35.68,35.69,35.65,35.65,169200.0,20.0132,20.0188,19.9964,19.9964,169200.0
2007-01-08 15:30:00,35.65,35.7,35.63,35.68,217800.0,19.9964,20.0244,19.9851,20.0132,217800.0
2007-01-08 15:40:00,35.67,35.68,35.64,35.64,179000.0,20.0076,20.0132,19.9908,19.9908,179000.0
2007-01-08 15:50:00,35.65,35.67,35.64,35.67,218700.0,19.9964,20.0076,19.9908,20.0076,218700.0
2007-01-09 09:30:00,35.73,35.85,35.68,35.85,273500.0,20.0412,20.1085,20.0132,20.1085,273500.0
2007-01-09 09:40:00,35.85,35.88,35.75,35.76,472000.0,20.1085,20.1254,20.0525,20.0581,472000.0
2007-01-09 09:50:00,35.76,35.76,35.68,35.68,122700.0,20.0581,20.0581,20.0132,20.0132,122700.0
2007-01-09 10:00:00,35.69,35.73,35.66,35.72,120500.0,20.0188,20.0412,20.002,20.0356,120500.0
2007-01-09 10:10:00,35.72,35.73,35.65,35.67,155300.0,20.0356,20.0412,19.9964,20.0076,155300.0
2007-01-09 10:20:00,35.67,35.69,35.65,35.66,146100.0,20.0076,20.0188,19.9964,20.002,146100.0
2007-01-09 10:30:00,35.66,35.7,35.64,35.7,163200.0,20.002,20.0244,19.9908,20.0244,163200.0
2007-01-09 10:40:00,35.7,35.7,35.63,35.63,94900.0,20.0244,20.0244,19.9851,19.9851,94900.0
2007-01-09 10:50:00,35.64,35.64,35.55,35.56,132300.0,19.9908,19.9908,19.9403,19.9459,132300.0
2007-01-09 11:00:00,35.56,35.61,35.53,35.61,275200.0,19.9459,19.9739,19.9291,19.9739,275200.0
2007-01-09 11:10:00,35.6,35.6,35.51,35.52,131500.0,19.9683,19.9683,19.9178,19.9234,131500.0
2007-01-09 11:20:00,35.51,35.52,35.5,35.51,251700.0,19.9178,19.9234,19.9122,19.9178,251700.0
2007-01-09 11:30:00,35.51,35.57,35.51,35.57,106100.0,19.9178,19.9515,19.9178,19.9515,106100.0
2007-01-09 11:40:00,35.57,35.57,35.51,35.53,169000.0,19.9515,19.9515,19.9178,19.9291,169000.0
2007-01-09 11:50:00,35.53,35.53,35.46,35.46,183400.0,19.9291,19.9291,19.8898,19.8898,183400.0
2007-01-09 12:00:00,35.46,35.47,35.41,35.44,149500.0,19.8898,19.8954,19.8617,19.8786,149500.0
2007-01-09 12:10:00,35.44,35.45,35.41,35.45,74400.0,19.8786,19.8842,19.8617,19.8842,74400.0
2007-01-09 12:20:00,35.44,35.45,35.36,35.38,159900.0,19.8786,19.8842,19.8337,19.8449,159900.0
2007-01-09 12:30:00,35.38,35.41,35.37,35.38,94300.0,19.8449,19.8617,19.8393,19.8449,94300.0
2007-01-09 12:40:00,35.39,35.44,35.37,35.38,125400.0,19.8505,19.8786,19.8393,19.8449,125400.0
2007-01-09 12:50:00,35.38,35.43,35.37,35.41,73400.0,19.8449,19.873,19.8393,19.8617,73400.0
2007-01-09 13:00:00,35.4,35.45,35.39,35.44,110200.0,19.8561,19.8842,19.8505,19.8786,110200.0
2007-01-09 13:10:00,35.43,35.48,35.43,35.46,66000.0,19.873,19.901,19.873,19.8898,66000.0
2007-01-09 13:20:00,35.46,35.48,35.42,35.47,90500.0,19.8898,19.901,19.8674,19.8954,90500.0
2007-01-09 13:30:00,35.47,35.51,35.47,35.49,129900.0,19.8954,19.9178,19.8954,19.9066,129900.0
2007-01-09 13:40:00,35.49,35.6,35.48,35.55,181300.0,19.9066,19.9683,19.901,19.9403,181300.0
2007-01-09 13:50:00,35.55,35.55,35.46,35.48,228100.0,19.9403,19.9403,19.8898,19.901,228100.0
2007-01-09 14:00:00,35.47,35.55,35.46,35.55,141600.0,19.8954,19.9403,19.8898,19.9403,141600.0
2007-01-09 14:10:00,35.55,35.55,35.53,35.53,72900.0,19.9403,19.9403,19.9291,19.9291,72900.0
2007-01-09 14:20:00,35.53,35.54,35.51,35.52,108900.0,19.9291,19.9347,19.9178,19.9234,108900.0
2007-01-09 14:30:00,35.51,35.54,35.49,35.52,147700.0,19.9178,19.9347,19.9066,19.9234,147700.0
2007-01-09 14:40:00,35.52,35.54,35.5,35.52,81600.0,19.9234,19.9347,19.9122,19.9234,81600.0
2007-01-09 14:50:00,35.52,35.55,35.52,35.54,97100.0,19.9234,19.9403,19.9234,19.9347,97100.0
2007-01-09 15:00:00,35.54,35.54,35.51,35.54,206000.0,19.9347,19.9347,19.9178,19.9347,206000.0
2007-01-09 15:10:00,35.54,35.55,35.53,35.53,77400.0,19.9347,19.9403,19.9291,19.9291,77400.0
2007-01-09 15:20:00,35.53,35.6,35.53,35.58,142800.0,19.9291,19.9683,19.9291,19.9571,142800.0
2007-01-09 15:30:00,35.58,35.67,35.56,35.65,229000.0,19.9571,20.0076,19.9459,19.9964,229000.0
2007-01-09 15:40:00,35.65,35.7,35.63,35.68,231300.0,19.9964,20.0244,19.9851,20.0132,231300.0
2007-01-09 15:50:00,35.68,35.68,35.63,35.63,193200.0,20.0132,20.0132,19.9851,19.9851,193200.0
2007-01-10 09:30:00,35.64,35.64,35.48,35.48,211900.0,19.9908,19.9908,19.901,19.901,211900.0
2007-01-10 09:40:00,35.49,35.56,35.47,35.48,192500.0,19.9066,19.9459,19.8954,19.901,192500.0
2007-01-10 09:50:00,35.49,35.49,35.39,35.4,186400.0,19.9066,19.9066,19.8505,19.8561,186400.0
2007-01-10 10:00:00,35.4,35.45,35.39,35.43,277400.0,19.8561,19.8842,19.8505,19.873,277400.0
2007-01-10 10:10:00,35.43,35.55,35.42,35.54,163100.0,19.873,19.9403,19.8674,19.9347,163100.0
2007-01-10 10:20:00,35.55,35.62,35.52,35.53,187200.0,19.9403,19.9795,19.9234,19.9291,187200.0
2007-01-10 10:30:00,35.53,35.57,35.5,35.56,95100.0,19.9291,19.9515,19.9122,19.9459,95100.0
2007-01-10 10:40:00,35.56,35.62,35.55,35.62,86500.0,19.9459,19.9795,19.9403,19.9795,86500.0
2007-01-10 10:50:00,35.62,35.63,35.55,35.56,64700.0,19.9795,19.9851,19.9403,19.9459,64700.0
2007-01-10 11:00:00,35.56,35.59,35.54,35.56,92500.0,19.9459,19.9627,19.9347,19.9459,92500.0
2007-01-10 11:10:00,35.55,35.58,35.48,35.5,112800.0,19.9403,19.9571,19.901,19.9122,112800.0
2007-01-10 11:20:00,35.5,35.52,35.47,35.49,105400.0,19.9122,19.9234,19.8954,19.9066,105400.0
2007-01-10 11:30:00,35.49,35.49,35.44,35.49,171900.0,19.9066,19.9066,19.8786,19.9066,171900.0
2007-01-10 11:40:00,35.49,35.54,35.47,35.48,191200.0,19.9066,19.9347,19.8954,19.901,191200.0
2007-01-10 11:50:00,35.47,35.52,35.44,35.51,225400.0,19.8954,19.9234,19.8786,19.9178,225400.0
2007-01-10 12:00:00,35.5,35.54,35.45,35.5,198700.0,19.9122,19.9347,19.8842,19.9122,198700.0
2007-01-10 12:10:00,35.5,35.55,35.49,35.54,77000.0,19.9122,19.9403,19.9066,19.9347,77000.0
2007-01-10 12:20:00,35.55,35.55,35.52,35.52,65400.0,19.9403,19.9403,19.9234,19.9234,65400.0
2007-01-10 12:30:00,35.52,35.52,35.46,35.52,161200.0,19.9234,19.9234,19.8898,19.9234,161200.0
2007-01-10 12:40:00,35.52,35.55,35.51,35.53,74700.0,19.9234,19.9403,19.9178,19.9291,74700.0
2007-01-10 12:50:00,35.53,35.6,35.51,35.55,128000.0,19.9291,19.9683,19.9178,19.9403,128000.0
2007-01-10 13:00:00,35.55,35.59,35.52,35.53,268400.0,19.9403,19.9627,19.9234,19.9291,268400.0
2007-01-10 13:10:00,35.53,35.58,35.51,35.52,83600.0,19.9291,19.9571,19.9178,19.9234,83600.0
2007-01-10 13:20:00,35.51,35.56,35.5,35.56,70300.0,19.9178,19.9459,19.9122,19.9459,70300.0
2007-01-10 13:30:00,35.55,35.58,35.5,35.57,118600.0,19.9403,19.9571,19.9122,19.9515,118600.0
2007-01-10 13:40:00,35.56,35.63,35.55,35.6,128600.0,19.9459,19.9851,19.9403,19.9683,128600.0
2007-01-10 13:50:00,35.6,35.62,35.55,35.59,116500.0,19.9683,19.9795,19.9403,19.9627,116500.0
2007-01-10 14:00:00,35.59,35.59,35.54,35.58,194300.0,19.9627,19.9627,19.9347,19.9571,194300.0
2007-01-10 14:10:00,35.58,35.59,35.53,35.55,138100.0,19.9571,19.9627,19.9291,19.9403,138100.0
2007-01-10 14:20:00,35.54,35.57,35.51,35.52,72600.0,19.9347,19.9515,19.9178,19.9234,72600.0
2007-01-10 14:30:00,35.52,35.54,35.51,35.52,71500.0,19.9234,19.9347,19.9178,19.9234,71500.0
2007-01-10 14:40:00,35.53,35.65,35.52,35.64,98200.0,19.9291,19.9964,19.9234,19.9908,98200.0
2007-01-10 14:50:00,35.65,35.67,35.61,35.64,270600.0,19.9964,20.0076,19.9739,19.9908,270600.0
2007-01-10 15:00:00,35.64,35.69,35.62,35.62,466400.0,19.9908,20.0188,19.9795,19.9795,466400.0
2007-01-10 15:10:00,35.62,35.74,35.61,35.69,356500.0,19.9795,20.0468,19.9739,20.0188,356500.0
2007-01-10 15:20:00,35.69,35.69,35.64,35.68,160500.0,20.0188,20.0188,19.9908,20.0132,160500.0
2007-01-10 15:30:00,35.67,35.68,35.63,35.66,145300.0,20.0076,20.0132,19.9851,20.002,145300.0
2007-01-10 15:40:00,35.65,35.68,35.63,35.63,265000.0,19.9964,20.0132,19.9851,19.9851,265000.0
2007-01-10 15:50:00,35.64,35.64,35.6,35.61,221600.0,19.9908,19.9908,19.9683,19.9739,221600.0
2007-01-11 09:30:00,35.61,35.73,35.58,35.73,226900.0,19.9739,20.0412,19.9571,20.0412,226900.0
2007-01-11 09:40:00,35.73,35.75,35.61,35.72,119400.0,20.0412,20.0525,19.9739,20.0356,119400.0
2007-01-11 09:50:00,35.72,35.74,35.71,35.72,91800.0,20.0356,20.0468,20.03,20.0356,91800.0
2007-01-11 10:00:00,35.72,35.73,35.7,35.7,75000.0,20.0356,20.0412,20.0244,20.0244,75000.0
2007-01-11 10:10:00,35.7,35.75,35.7,35.73,119500.0,20.0244,20.0525,20.0244,20.0412,119500.0
2007-01-11 10:20:00,35.73,35.74,35.69,35.7,73300.0,20.0412,20.0468,20.0188,20.0244,73300.0
2007-01-11 10:30:00,35.69,35.72,35.69,35.69,61300.0,20.0188,20.0356,20.0188,20.0188,61300.0
2007-01-11 10:40:00,35.7,35.7,35.66,35.66,84900.0,20.0244,20.0244,20.002,20.002,84900.0
2007-01-11 10:50:00,35.67,35.67,35.64,35.67,72100.0,20.0076,20.0076,19.9908,20.0076,72100.0
2007-01-11 11:00:00,35.66,35.67,35.65,35.67,73800.0,20.002,20.0076,19.9964,20.0076,73800.0
2007-01-11 11:10:00,35.67,35.7,35.65,35.68,82600.0,20.0076,20.0244,19.9964,20.0132,82600.0
2007-01-11 11:20:00,35.68,35.71,35.68,35.69,88900.0,20.0132,20.03,20.0132,20.0188,88900.0
2007-01-11 11:30:00,35.69,35.7,35.69,35.69,39500.0,20.0188,20.0244,20.0188,20.0188,39500.0
2007-01-11 11:40:00,35.69,35.7,35.66,35.68,83600.0,20.0188,20.0244,20.002,20.0132,83600.0
2007-01-11 11:50:00,35.68,35.69,35.67,35.68,61500.0,20.0132,20.0188,20.0076,20.0132,61500.0
2007-01-11 12:00:00,35.68,35.69,35.67,35.68,63100.0,20.0132,20.0188,20.0076,20.0132,63100.0
2007-01-11 12:10:00,35.67,35.68,35.65,35.68,82200.0,20.0076,20.0132,19.9964,20.0132,82200.0
2007-01-11 12:20:00,35.68,35.68,35.66,35.67,44200.0,20.0132,20.0132,20.002,20.0076,44200.0
2007-01-11 12:30:00,35.66,35.67,35.63,35.65,163000.0,20.002,20.0076,19.9851,19.9964,163000.0
2007-01-11 12:40:00,35.65,35.67,35.64,35.65,169800.0,19.9964,20.0076,19.9908,19.9964,169800.0
2007-01-11 12:50:00,35.65,35.66,35.61,35.62,99700.0,19.9964,20.002,19.9739,19.9795,99700.0
2007-01-11 13:00:00,35.61,35.63,35.6,35.6,163100.0,19.9739,19.9851,19.9683,19.9683,163100.0
2007-01-11 13:10:00,35.61,35.62,35.59,35.59,114900.0,19.9739,19.9795,19.9627,19.9627,114900.0
2007-01-11 13:20:00,35.59,35.59,35.53,35.56,262000.0,19.9627,19.9627,19.9291,19.9459,262000.0
2007-01-11 13:30:00,35.55,35.58,35.53,35.54,91300.0,19.9403,19.9571,19.9291,19.9347,91300.0
2007-01-11 13:40:00,35.54,35.54,35.51,35.53,105600.0,19.9347,19.9347,19.9178,19.9291,105600.0
2007-01-11 13:50:00,35.53,35.54,35.5,35.5,128800.0,19.9291,19.9347,19.9122,19.9122,128800.0
2007-01-11 14:00:00,35.49,35.5,35.45,35.47,119000.0,19.9066,19.9122,19.8842,19.8954,119000.0
2007-01-11 14:10:00,35.46,35.47,35.42,35.47,297100.0,19.8898,19.8954,19.8674,19.8954,297100.0
2007-01-11 14:20:00,35.47,35.48,35.44,35.46,159700.0,19.8954,19.901,19.8786,19.8898,159700.0
2007-01-11 14:30:00,35.47,35.52,35.46,35.49,147900.0,19.8954,19.9234,19.8898,19.9066,147900.0
2007-01-11 14:40:00,35.48,35.56,35.47,35.51,266800.0,19.901,19.9459,19.8954,19.9178,266800.0
2007-01-11 14:50:00,35.51,35.56,35.51,35.54,252200.0,19.9178,19.9459,19.9178,19.9347,252200.0
2007-01-11 15:00:00,35.53,35.55,35.5,35.54,222400.0,19.9291,19.9403,19.9122,19.9347,222400.0
2007-01-11 15:10:00,35.53,35.55,35.5,35.51,84000.0,19.9291,19.9403,19.9122,19.9178,84000.0
2007-01-11 15:20:00,35.51,35.57,35.49,35.54,347100.0,19.9178,19.9515,19.9066,19.9347,347100.0
2007-01-11 15:30:00,35.54,35.57,35.51,35.52,218900.0,19.9347,19.9515,19.9178,19.9234,218900.0
2007-01-11 15:40:00,35.52,35.52,35.51,35.51,159700.0,19.9234,19.9234,19.9178,19.9178,159700.0
2007-01-11 15:50:00,35.52,35.53,35.5,35.5,338700.0,19.9234,19.9291,19.9122,19.9122,338700.0
2007-01-12 09:30:00,35.6,35.63,35.55,35.55,239700.0,19.9683,19.9851,19.9403,19.9403,239700.0
2007-01-12 09:40:00,35.55,35.6,35.53,35.56,150900.0,19.9403,19.9683,19.9291,19.9459,150900.0
2007-01-12 09:50:00,35.56,35.62,35.54,35.55,134100.0,19.9459,19.9795,19.9347,19.9403,134100.0
2007-01-12 10:00:00,35.56,35.58,35.5,35.51,173200.0,19.9459,19.9571,19.9122,19.9178,173200.0
2007-01-12 10:10:00,35.51,35.56,35.51,35.56,150700.0,19.9178,19.9459,19.9178,19.9459,150700.0
2007-01-12 10:20:00,35.56,35.59,35.51,35.51,100600.0,19.9459,19.9627,19.9178,19.9178,100600.0
2007-01-12 10:30:00,35.51,35.54,35.48,35.52,143900.0,19.9178,19.9347,19.901,19.9234,143900.0
2007-01-12 10:40:00,35.51,35.51,35.45,35.47,108800.0,19.9178,19.9178,19.8842,19.8954,108800.0
2007-01-12 10:50:00,35.48,35.52,35.46,35.52,71500.0,19.901,19.9234,19.8898,19.9234,71500.0
2007-01-12 11:00:00,35.52,35.53,35.47,35.53,79900.0,19.9234,19.9291,19.8954,19.9291,79900.0
2007-01-12 11:10:00,35.51,35.53,35.48,35.52,71500.0,19.9178,19.9291,19.901,19.9234,71500.0
2007-01-12 11:20:00,35.52,35.54,35.45,35.53,109500.0,19.9234,19.9347,19.8842,19.9291,109500.0
2007-01-12 11:30:00,35.53,35.58,35.49,35.58,416900.0,19.9291,19.9571,19.9066,19.9571,416900.0
2007-01-12 11:40:00,35.58,35.58,35.57,35.58,52300.0,19.9571,19.9571,19.9515,19.9571,52300.0
2007-01-12 11:50:00,35.59,35.6,35.57,35.58,64000.0,19.9627,19.9683,19.9515,19.9571,64000.0
2007-01-12 12:00:00,35.59,35.6,35.57,35.58,112200.0,19.9627,19.9683,19.9515,19.9571,112200.0
2007-01-12 12:10:00,35.58,35.59,35.57,35.59,313200.0,19.9571,19.9627,19.9515,19.9627,313200.0
2007-01-12 12:20:00,35.58,35.59,35.57,35.57,49800.0,19.9571,19.9627,19.9515,19.9515,49800.0
2007-01-12 12:30:00,35.58,35.6,35.57,35.59,87700.0,19.9571,19.9683,19.9515,19.9627,87700.0
2007-01-12 12:40:00,35.59,35.62,35.59,35.61,56500.0,19.9627,19.9795,19.9627,19.9739,56500.0
2007-01-12 12:50:00,35.61,35.67,35.61,35.66,80800.0,19.9739,20.0076,19.9739,20.002,80800.0
2007-01-12 13:00:00,35.66,35.66,35.58,35.58,104900.0,20.002,20.002,19.9571,19.9571,104900.0
2007-01-12 13:10:00,35.58,35.62,35.57,35.61,69600.0,19.9571,19.9795,19.9515,19.9739,69600.0
2007-01-12 13:20:00,35.61,35.61,35.57,35.61,120400.0,19.9739,19.9739,19.9515,19.9739,120400.0
2007-01-12 13:30:00,35.6,35.61,35.58,35.58,41700.0,19.9683,19.9739,19.9571,19.9571,41700.0
2007-01-12 13:40:00,35.58,35.58,35.53,35.55,88400.0,19.9571,19.9571,19.9291,19.9403,88400.0
2007-01-12 13:50:00,35.55,35.63,35.54,35.59,100500.0,19.9403,19.9851,19.9347,19.9627,100500.0
2007-01-12 14:00:00,35.6,35.61,35.53,35.6,206200.0,19.9683,19.9739,19.9291,19.9683,206200.0
2007-01-12 14:10:00,35.6,35.61,35.54,35.57,117600.0,19.9683,19.9739,19.9347,19.9515,117600.0
2007-01-12 14:20:00,35.57,35.59,35.52,35.57,280500.0,19.9515,19.9627,19.9234,19.9515,280500.0
2007-01-12 14:30:00,35.57,35.59,35.53,35.57,166400.0,19.9515,19.9627,19.9291,19.9515,166400.0
2007-01-12 14:40:00,35.58,35.62,35.58,35.61,102700.0,19.9571,19.9795,19.9571,19.9739,102700.0
2007-01-12 14:50:00,35.61,35.62,35.57,35.58,135100.0,19.9739,19.9795,19.9515,19.9571,135100.0
2007-01-12 15:00:00,35.57,35.61,35.55,35.56,358500.0,19.9515,19.9739,19.9403,19.9459,358500.0
2007-01-12 15:10:00,35.56,35.6,35.55,35.57,308700.0,19.9459,19.9683,19.9403,19.9515,308700.0
2007-01-12 15:20:00,35.56,35.6,35.55,35.6,169300.0,19.9459,19.9683,19.9403,19.9683,169300.0
2007-01-12 15:30:00,35.59,35.6,35.56,35.58,248300.0,19.9627,19.9683,19.9459,19.9571,248300.0
2007-01-12 15:40:00,35.58,35.59,35.51,35.56,206100.0,19.9571,19.9627,19.9178,19.9459,206100.0
2007-01-12 15:50:00,35.56,35.57,35.52,35.57,210200.0,19.9459,19.9515,19.9234,19.9515,210200.0
2007-01-16 09:30:00,35.6,35.65,35.39,35.43,341000.0,19.9683,19.9964,19.8505,19.873,341000.0
2007-01-16 09:40:00,35.44,35.45,35.24,35.25,330500.0,19.8786,19.8842,19.7664,19.772,330500.0
2007-01-16 09:50:00,35.25,35.46,35.25,35.4,312300.0,19.772,19.8898,19.772,19.8561,312300.0
2007-01-16 10:00:00,35.4,35.42,35.36,35.36,122700.0,19.8561,19.8674,19.8337,19.8337,122700.0
2007-01-16 10:10:00,35.36,35.49,35.35,35.48,196200.0,19.8337,19.9066,19.8281,19.901,196200.0
2007-01-16 10:20:00,35.49,35.53,35.47,35.52,192300.0,19.9066,19.9291,19.8954,19.9234,192300.0
2007-01-16 10:30:00,35.52,35.63,35.51,35.61,200400.0,19.9234,19.9851,19.9178,19.9739,200400.0
2007-01-16 10:40:00,35.62,35.64,35.59,35.62,72400.0,19.9795,19.9908,19.9627,19.9795,72400.0
2007-01-16 10:50:00,35.62,35.62,35.57,35.58,94300.0,19.9795,19.9795,19.9515,19.9571,94300.0
2007-01-16 11:00:00,35.58,35.62,35.57,35.6,138800.0,19.9571,19.9795,19.9515,19.9683,138800.0
2007-01-16 11:10:00,35.61,35.64,35.6,35.63,84600.0,19.9739,19.9908,19.9683,19.9851,84600.0
2007-01-16 11:20:00,35.64,35.65,35.61,35.62,69800.0,19.9908,19.9964,19.9739,19.9795,69800.0
2007-01-16 11:30:00,35.63,35.75,35.62,35.74,205100.0,19.9851,20.0525,19.9795,20.0468,205100.0
2007-01-16 11:40:00,35.74,35.74,35.7,35.72,88300.0,20.0468,20.0468,20.0244,20.0356,88300.0
2007-01-16 11:50:00,35.72,35.73,35.72,35.72,71000.0,20.0356,20.0412,20.0356,20.0356,71000.0
2007-01-16 12:00:00,35.72,35.72,35.69,35.69,62500.0,20.0356,20.0356,20.0188,20.0188,62500.0
2007-01-16 12:10:00,35.69,35.7,35.66,35.66,84800.0,20.0188,20.0244,20.002,20.002,84800.0
2007-01-16 12:20:00,35.66,35.75,35.61,35.75,308900.0,20.002,20.0525,19.9739,20.0525,308900.0
2007-01-16 12:30:00,35.74,35.82,35.71,35.72,249400.0,20.0468,20.0917,20.03,20.0356,249400.0
2007-01-16 12:40:00,35.72,35.75,35.71,35.75,156800.0,20.0356,20.0525,20.03,20.0525,156800.0
2007-01-16 12:50:00,35.74,35.74,35.66,35.69,98600.0,20.0468,20.0468,20.002,20.0188,98600.0
2007-01-16 13:00:00,35.69,35.7,35.66,35.67,71700.0,20.0188,20.0244,20.002,20.0076,71700.0
2007-01-16 13:10:00,35.67,35.67,35.63,35.64,128800.0,20.0076,20.0076,19.9851,19.9908,128800.0
2007-01-16 13:20:00,35.63,35.68,35.63,35.67,186000.0,19.9851,20.0132,19.9851,20.0076,186000.0
2007-01-16 13:30:00,35.68,35.71,35.66,35.71,105200.0,20.0132,20.03,20.002,20.03,105200.0
2007-01-16 13:40:00,35.72,35.74,35.71,35.74,89100.0,20.0356,20.0468,20.03,20.0468,89100.0
2007-01-16 13:50:00,35.74,35.75,35.73,35.75,107300.0,20.0468,20.0525,20.0412,20.0525,107300.0
2007-01-16 14:00:00,35.75,35.75,35.67,35.68,91500.0,20.0525,20.0525,20.0076,20.0132,91500.0
2007-01-16 14:10:00,35.67,35.73,35.67,35.73,154300.0,20.0076,20.0412,20.0076,20.0412,154300.0
2007-01-16 14:20:00,35.72,35.73,35.68,35.68,79000.0,20.0356,20.0412,20.0132,20.0132,79000.0
2007-01-16 14:30:00,35.69,35.72,35.68,35.72,128900.0,20.0188,20.0356,20.0132,20.0356,128900.0
2007-01-16 14:40:00,35.72,35.72,35.66,35.67,179900.0,20.0356,20.0356,20.002,20.0076,179900.0
2007-01-16 14:50:00,35.67,35.75,35.66,35.74,105100.0,20.0076,20.0525,20.002,20.0468,105100.0
2007-01-16 15:00:00,35.74,35.75,35.73,35.74,180300.0,20.0468,20.0525,20.0412,20.0468,180300.0
2007-01-16 15:10:00,35.75,35.75,35.73,35.74,152600.0,20.0525,20.0525,20.0412,20.0468,152600.0
2007-01-16 15:20:00,35.74,35.75,35.73,35.75,164700.0,20.0468,20.0525,20.0412,20.0525,164700.0
2007-01-16 15:30:00,35.75,35.75,35.74,35.75,113900.0,20.0525,20.0525,20.0468,20.0525,113900.0
2007-01-16 15:40:00,35.75,35.76,35.74,35.74,212200.0,20.0525,20.0581,20.0468,20.0468,212200.0
2007-01-16 15:50:00,35.74,35.75,35.74,35.74,405000.0,20.0468,20.0525,20.0468,20.0468,405000.0
2007-01-17 09:30:00,35.69,35.84,35.69,35.76,465800.0,20.0188,20.1029,20.0188,20.0581,465800.0
2007-01-17 09:40:00,35.76,35.78,35.6,35.6,174400.0,20.0581,20.0693,19.9683,19.9683,174400.0
2007-01-17 09:50:00,35.6,35.71,35.59,35.69,196900.0,19.9683,20.03,19.9627,20.0188,196900.0
2007-01-17 10:00:00,35.69,35.75,35.62,35.74,269800.0,20.0188,20.0525,19.9795,20.0468,269800.0
2007-01-17 10:10:00,35.74,35.75,35.67,35.75,169000.0,20.0468,20.0525,20.0076,20.0525,169000.0
2007-01-17 10:20:00,35.75,35.75,35.69,35.72,223600.0,20.0525,20.0525,20.0188,20.0356,223600.0
2007-01-17 10:30:00,35.72,35.74,35.69,35.72,145000.0,20.0356,20.0468,20.0188,20.0356,145000.0
2007-01-17 10:40:00,35.72,35.79,35.7,35.79,174400.0,20.0356,20.0749,20.0244,20.0749,174400.0
2007-01-17 10:50:00,35.79,35.79,35.75,35.79,210100.0,20.0749,20.0749,20.0525,20.0749,210100.0
2007-01-17 11:00:00,35.79,35.88,35.78,35.87,240500.0,20.0749,20.1254,20.0693,20.1198,240500.0
2007-01-17 11:10:00,35.88,35.9,35.86,35.87,220700.0,20.1254,20.1366,20.1142,20.1198,220700.0
2007-01-17 11:20:00,35.87,35.91,35.86,35.91,274300.0,20.1198,20.1422,20.1142,20.1422,274300.0
2007-01-17 11:30:00,35.92,35.94,35.91,35.94,118800.0,20.1478,20.159,20.1422,20.159,118800.0
2007-01-17 11:40:00,35.94,35.94,35.91,35.93,217900.0,20.159,20.159,20.1422,20.1534,217900.0
2007-01-17 11:50:00,35.94,35.95,35.85,35.93,329200.0,20.159,20.1646,20.1085,20.1534,329200.0
2007-01-17 12:00:00,35.92,35.93,35.9,35.93,185700.0,20.1478,20.1534,20.1366,20.1534,185700.0
2007-01-17 12:10:00,35.93,35.94,35.89,35.91,319300.0,20.1534,20.159,20.131,20.1422,319300.0
2007-01-17 12:20:00,35.91,35.91,35.87,35.9,153600.0,20.1422,20.1422,20.1198,20.1366,153600.0
2007-01-17 12:30:00,35.9,35.92,35.87,35.91,84400.0,20.1366,20.1478,20.1198,20.1422,84400.0
2007-01-17 12:40:00,35.92,35.93,35.89,35.93,120900.0,20.1478,20.1534,20.131,20.1534,120900.0
2007-01-17 12:50:00,35.93,35.95,35.89,35.9,208700.0,20.1534,20.1646,20.131,20.1366,208700.0
2007-01-17 13:00:00,35.9,35.95,35.89,35.93,137800.0,20.1366,20.1646,20.131,20.1534,137800.0
2007-01-17 13:10:00,35.93,35.96,35.92,35.95,223400.0,20.1534,20.1702,20.1478,20.1646,223400.0
2007-01-17 13:20:00,35.94,35.94,35.9,35.92,120500.0,20.159,20.159,20.1366,20.1478,120500.0
2007-01-17 13:30:00,35.91,35.94,35.9,35.92,361800.0,20.1422,20.159,20.1366,20.1478,361800.0
2007-01-17 13:40:00,35.92,35.93,35.9,35.91,113800.0,20.1478,20.1534,20.1366,20.1422,113800.0
2007-01-17 13:50:00,35.91,35.91,35.83,35.89,232700.0,20.1422,20.1422,20.0973,20.131,232700.0
2007-01-17 14:00:00,35.89,35.92,35.83,35.92,347700.0,20.131,20.1478,20.0973,20.1478,347700.0
2007-01-17 14:10:00,35.91,35.92,35.75,35.83,246800.0,20.1422,20.1478,20.0525,20.0973,246800.0
2007-01-17 14:20:00,35.83,35.84,35.75,35.76,162500.0,20.0973,20.1029,20.0525,20.0581,162500.0
2007-01-17 14:30:00,35.76,35.79,35.71,35.73,185100.0,20.0581,20.0749,20.03,20.0412,185100.0
2007-01-17 14:40:00,35.74,35.74,35.64,35.66,194500.0,20.0468,20.0468,19.9908,20.002,194500.0
2007-01-17 14:50:00,35.66,35.72,35.65,35.72,154300.0,20.002,20.0356,19.9964,20.0356,154300.0
2007-01-17 15:00:00,35.72,35.78,35.69,35.69,193100.0,20.0356,20.0693,20.0188,20.0188,193100.0
2007-01-17 15:10:00,35.69,35.74,35.64,35.7,194600.0,20.0188,20.0468,19.9908,20.0244,194600.0
2007-01-17 15:20:00,35.69,35.73,35.66,35.67,297800.0,20.0188,20.0412,20.002,20.0076,297800.0
2007-01-17 15:30:00,35.67,35.75,35.67,35.74,252700.0,20.0076,20.0525,20.0076,20.0468,252700.0
2007-01-17 15:40:00,35.74,35.78,35.68,35.76,381900.0,20.0468,20.0693,20.0132,20.0581,381900.0
2007-01-17 15:50:00,35.76,35.77,35.72,35.76,545400.0,20.0581,20.0637,20.0356,20.0581,545400.0
2007-01-18 09:30:00,35.01,35.75,35.01,35.71,254700.0,19.6374,20.0525,19.6374,20.03,254700.0
2007-01-18 09:40:00,35.7,35.71,35.66,35.67,193200.0,20.0244,20.03,20.002,20.0076,193200.0
2007-01-18 09:50:00,35.67,35.75,35.66,35.74,145500.0,20.0076,20.0525,20.002,20.0468,145500.0
2007-01-18 10:00:00,35.73,35.76,35.67,35.72,264800.0,20.0412,20.0581,20.0076,20.0356,264800.0
2007-01-18 10:10:00,35.71,35.72,35.59,35.69,240100.0,20.03,20.0356,19.9627,20.0188,240100.0
2007-01-18 10:20:00,35.68,35.69,35.64,35.66,73500.0,20.0132,20.0188,19.9908,20.002,73500.0
2007-01-18 10:30:00,35.66,35.75,35.66,35.74,188600.0,20.002,20.0525,20.002,20.0468,188600.0
2007-01-18 10:40:00,35.73,35.75,35.73,35.73,126800.0,20.0412,20.0525,20.0412,20.0412,126800.0
2007-01-18 10:50:00,35.73,35.75,35.72,35.73,255100.0,20.0412,20.0525,20.0356,20.0412,255100.0
2007-01-18 11:00:00,35.74,35.77,35.72,35.75,151400.0,20.0468,20.0637,20.0356,20.0525,151400.0
2007-01-18 11:10:00,35.75,35.77,35.75,35.76,79100.0,20.0525,20.0637,20.0525,20.0581,79100.0
2007-01-18 11:20:00,35.76,35.77,35.72,35.74,132400.0,20.0581,20.0637,20.0356,20.0468,132400.0
2007-01-18 11:30:00,35.74,35.75,35.72,35.75,114700.0,20.0468,20.0525,20.0356,20.0525,114700.0
2007-01-18 11:40:00,35.73,35.75,35.72,35.74,97700.0,20.0412,20.0525,20.0356,20.0468,97700.0
2007-01-18 11:50:00,35.74,35.77,35.73,35.74,75600.0,20.0468,20.0637,20.0412,20.0468,75600.0
2007-01-18 12:00:00,35.75,35.76,35.73,35.75,111200.0,20.0525,20.0581,20.0412,20.0525,111200.0
2007-01-18 12:10:00,35.74,35.75,35.72,35.73,75200.0,20.0468,20.0525,20.0356,20.0412,75200.0
2007-01-18 12:20:00,35.73,35.73,35.7,35.7,58400.0,20.0412,20.0412,20.0244,20.0244,58400.0
2007-01-18 12:30:00,35.7,35.71,35.68,35.71,54700.0,20.0244,20.03,20.0132,20.03,54700.0
2007-01-18 12:40:00,35.7,35.74,35.7,35.72,88400.0,20.0244,20.0468,20.0244,20.0356,88400.0
2007-01-18 12:50:00,35.72,35.72,35.7,35.7,139000.0,20.0356,20.0356,20.0244,20.0244,139000.0
2007-01-18 13:00:00,35.71,35.71,35.65,35.69,114500.0,20.03,20.03,19.9964,20.0188,114500.0
2007-01-18 13:10:00,35.69,35.69,35.61,35.62,125900.0,20.0188,20.0188,19.9739,19.9795,125900.0
2007-01-18 13:20:00,35.62,35.64,35.61,35.63,121800.0,19.9795,19.9908,19.9739,19.9851,121800.0
2007-01-18 13:30:00,35.63,35.65,35.62,35.65,49000.0,19.9851,19.9964,19.9795,19.9964,49000.0
2007-01-18 13:40:00,35.64,35.65,35.61,35.62,70200.0,19.9908,19.9964,19.9739,19.9795,70200.0
2007-01-18 13:50:00,35.61,35.64,35.6,35.63,145700.0,19.9739,19.9908,19.9683,19.9851,145700.0
2007-01-18 14:00:00,35.63,35.65,35.62,35.63,50800.0,19.9851,19.9964,19.9795,19.9851,50800.0
2007-01-18 14:10:00,35.63,35.67,35.63,35.67,58700.0,19.9851,20.0076,19.9851,20.0076,58700.0
2007-01-18 14:20:00,35.66,35.67,35.61,35.61,96500.0,20.002,20.0076,19.9739,19.9739,96500.0
2007-01-18 14:30:00,35.61,35.62,35.58,35.58,378200.0,19.9739,19.9795,19.9571,19.9571,378200.0
2007-01-18 14:40:00,35.59,35.59,35.56,35.59,114400.0,19.9627,19.9627,19.9459,19.9627,114400.0
2007-01-18 14:50:00,35.59,35.59,35.57,35.57,64900.0,19.9627,19.9627,19.9515,19.9515,64900.0
2007-01-18 15:00:00,35.57,35.58,35.52,35.53,153300.0,19.9515,19.9571,19.9234,19.9291,153300.0
2007-01-18 15:10:00,35.52,35.56,35.52,35.54,187000.0,19.9234,19.9459,19.9234,19.9347,187000.0
2007-01-18 15:20:00,35.54,35.62,35.54,35.62,286700.0,19.9347,19.9795,19.9347,19.9795,286700.0
2007-01-18 15:30:00,35.63,35.63,35.6,35.62,137900.0,19.9851,19.9851,19.9683,19.9795,137900.0
2007-01-18 15:40:00,35.62,35.62,35.55,35.6,252100.0,19.9795,19.9795,19.9403,19.9683,252100.0
2007-01-18 15:50:00,35.6,35.6,35.56,35.57,226500.0,19.9683,19.9683,19.9459,19.9515,226500.0
2007-01-19 09:30:00,35.7,35.7,35.56,35.6,736200.0,20.0244,20.0244,19.9459,19.9683,736200.0
2007-01-19 09:40:00,35.59,35.66,35.59,35.62,197800.0,19.9627,20.002,19.9627,19.9795,197800.0
2007-01-19 09:50:00,35.62,35.62,35.61,35.62,82300.0,19.9795,19.9795,19.9739,19.9795,82300.0
2007-01-19 10:00:00,35.62,35.64,35.61,35.61,482700.0,19.9795,19.9908,19.9739,19.9739,482700.0
2007-01-19 10:10:00,35.61,35.64,35.6,35.62,157300.0,19.9739,19.9908,19.9683,19.9795,157300.0
2007-01-19 10:20:00,35.63,35.63,35.62,35.62,46000.0,19.9851,19.9851,19.9795,19.9795,46000.0
2007-01-19 10:30:00,35.62,35.65,35.59,35.62,497400.0,19.9795,19.9964,19.9627,19.9795,497400.0
2007-01-19 10:40:00,35.63,35.71,35.62,35.7,245700.0,19.9851,20.03,19.9795,20.0244,245700.0
2007-01-19 10:50:00,35.7,35.7,35.65,35.66,174600.0,20.0244,20.0244,19.9964,20.002,174600.0
2007-01-19 11:00:00,35.64,35.65,35.62,35.64,162600.0,19.9908,19.9964,19.9795,19.9908,162600.0
2007-01-19 11:10:00,35.64,35.65,35.62,35.63,242100.0,19.9908,19.9964,19.9795,19.9851,242100.0
2007-01-19 11:20:00,35.64,35.65,35.62,35.65,105900.0,19.9908,19.9964,19.9795,19.9964,105900.0
2007-01-19 11:30:00,35.65,35.65,35.62,35.64,155100.0,19.9964,19.9964,19.9795,19.9908,155100.0
2007-01-19 11:40:00,35.64,35.65,35.63,35.64,110800.0,19.9908,19.9964,19.9851,19.9908,110800.0
2007-01-19 11:50:00,35.64,35.64,35.53,35.53,198900.0,19.9908,19.9908,19.9291,19.9291,198900.0
2007-01-19 12:00:00,35.53,35.55,35.51,35.52,205200.0,19.9291,19.9403,19.9178,19.9234,205200.0
2007-01-19 12:10:00,35.52,35.53,35.5,35.53,194600.0,19.9234,19.9291,19.9122,19.9291,194600.0
2007-01-19 12:20:00,35.52,35.53,35.52,35.53,24300.0,19.9234,19.9291,19.9234,19.9291,24300.0
2007-01-19 12:30:00,35.53,35.53,35.5,35.5,68200.0,19.9291,19.9291,19.9122,19.9122,68200.0
2007-01-19 12:40:00,35.5,35.53,35.5,35.52,122000.0,19.9122,19.9291,19.9122,19.9234,122000.0
2007-01-19 12:50:00,35.51,35.52,35.5,35.51,76600.0,19.9178,19.9234,19.9122,19.9178,76600.0
2007-01-19 13:00:00,35.51,35.52,35.5,35.51,132700.0,19.9178,19.9234,19.9122,19.9178,132700.0
2007-01-19 13:10:00,35.51,35.52,35.41,35.46,365200.0,19.9178,19.9234,19.8617,19.8898,365200.0
2007-01-19 13:20:00,35.47,35.47,35.42,35.43,86600.0,19.8954,19.8954,19.8674,19.873,86600.0
2007-01-19 13:30:00,35.43,35.43,35.37,35.38,88000.0,19.873,19.873,19.8393,19.8449,88000.0
2007-01-19 13:40:00,35.38,35.41,35.36,35.36,98300.0,19.8449,19.8617,19.8337,19.8337,98300.0
2007-01-19 13:50:00,35.36,35.45,35.36,35.45,114400.0,19.8337,19.8842,19.8337,19.8842,114400.0
2007-01-19 14:00:00,35.45,35.49,35.42,35.44,99300.0,19.8842,19.9066,19.8674,19.8786,99300.0
2007-01-19 14:10:00,35.44,35.48,35.42,35.46,73700.0,19.8786,19.901,19.8674,19.8898,73700.0
2007-01-19 14:20:00,35.46,35.47,35.42,35.43,54300.0,19.8898,19.8954,19.8674,19.873,54300.0
2007-01-19 14:30:00,35.43,35.45,35.37,35.37,67500.0,19.873,19.8842,19.8393,19.8393,67500.0
2007-01-19 14:40:00,35.37,35.38,35.31,35.31,202700.0,19.8393,19.8449,19.8057,19.8057,202700.0
2007-01-19 14:50:00,35.31,35.37,35.31,35.37,223400.0,19.8057,19.8393,19.8057,19.8393,223400.0
2007-01-19 15:00:00,35.37,35.49,35.37,35.48,379200.0,19.8393,19.9066,19.8393,19.901,379200.0
2007-01-19 15:10:00,35.49,35.49,35.39,35.43,77500.0,19.9066,19.9066,19.8505,19.873,77500.0
2007-01-19 15:20:00,35.43,35.48,35.41,35.43,117900.0,19.873,19.901,19.8617,19.873,117900.0
2007-01-19 15:30:00,35.43,35.43,35.39,35.4,49100.0,19.873,19.873,19.8505,19.8561,49100.0
2007-01-19 15:40:00,35.39,35.44,35.39,35.39,201100.0,19.8505,19.8786,19.8505,19.8505,201100.0
2007-01-19 15:50:00,35.4,35.5,35.39,35.46,415500.0,19.8561,19.9122,19.8505,19.8898,415500.0
2007-01-22 09:30:00,35.45,35.47,35.41,35.43,217300.0,19.8842,19.8954,19.8617,19.873,217300.0
2007-01-22 09:40:00,35.43,35.52,35.42,35.5,96600.0,19.873,19.9234,19.8674,19.9122,96600.0
2007-01-22 09:50:00,35.51,35.51,35.43,35.45,374500.0,19.9178,19.9178,19.873,19.8842,374500.0
2007-01-22 10:00:00,35.44,35.45,35.37,35.38,165400.0,19.8786,19.8842,19.8393,19.8449,165400.0
2007-01-22 10:10:00,35.38,35.39,35.33,35.38,148400.0,19.8449,19.8505,19.8169,19.8449,148400.0
2007-01-22 10:20:00,35.38,35.4,35.35,35.35,110000.0,19.8449,19.8561,19.8281,19.8281,110000.0
2007-01-22 10:30:00,35.35,35.36,35.34,35.35,106600.0,19.8281,19.8337,19.8225,19.8281,106600.0
2007-01-22 10:40:00,35.35,35.37,35.32,35.33,175800.0,19.8281,19.8393,19.8113,19.8169,175800.0
2007-01-22 10:50:00,35.33,35.41,35.33,35.41,179200.0,19.8169,19.8617,19.8169,19.8617,179200.0
2007-01-22 11:00:00,35.41,35.42,35.34,35.38,172800.0,19.8617,19.8674,19.8225,19.8449,172800.0
2007-01-22 11:10:00,35.38,35.41,35.34,35.41,214600.0,19.8449,19.8617,19.8225,19.8617,214600.0
2007-01-22 11:20:00,35.4,35.41,35.35,35.38,72800.0,19.8561,19.8617,19.8281,19.8449,72800.0
2007-01-22 11:30:00,35.38,35.42,35.38,35.42,113400.0,19.8449,19.8674,19.8449,19.8674,113400.0
2007-01-22 11:40:00,35.41,35.44,35.39,35.43,120200.0,19.8617,19.8786,19.8505,19.873,120200.0
2007-01-22 11:50:00,35.42,35.43,35.39,35.41,66900.0,19.8674,19.873,19.8505,19.8617,66900.0
2007-01-22 12:00:00,35.4,35.46,35.4,35.45,121600.0,19.8561,19.8898,19.8561,19.8842,121600.0
2007-01-22 12:10:00,35.46,35.46,35.4,35.45,87000.0,19.8898,19.8898,19.8561,19.8842,87000.0
2007-01-22 12:20:00,35.44,35.44,35.4,35.41,39800.0,19.8786,19.8786,19.8561,19.8617,39800.0
2007-01-22 12:30:00,35.4,35.41,35.39,35.4,47000.0,19.8561,19.8617,19.8505,19.8561,47000.0
2007-01-22 12:40:00,35.4,35.43,35.4,35.43,69500.0,19.8561,19.873,19.8561,19.873,69500.0
2007-01-22 12:50:00,35.43,35.43,35.4,35.4,57600.0,19.873,19.873,19.8561,19.8561,57600.0
2007-01-22 13:00:00,35.41,35.42,35.35,35.37,125400.0,19.8617,19.8674,19.8281,19.8393,125400.0
2007-01-22 13:10:00,35.37,35.39,35.35,35.38,97100.0,19.8393,19.8505,19.8281,19.8449,97100.0
2007-01-22 13:20:00,35.38,35.42,35.36,35.42,66400.0,19.8449,19.8674,19.8337,19.8674,66400.0
2007-01-22 13:30:00,35.42,35.42,35.39,35.4,94400.0,19.8674,19.8674,19.8505,19.8561,94400.0
2007-01-22 13:40:00,35.4,35.4,35.38,35.4,80800.0,19.8561,19.8561,19.8449,19.8561,80800.0
2007-01-22 13:50:00,35.39,35.41,35.38,35.38,78300.0,19.8505,19.8617,19.8449,19.8449,78300.0
2007-01-22 14:00:00,35.38,35.44,35.38,35.44,68200.0,19.8449,19.8786,19.8449,19.8786,68200.0
2007-01-22 14:10:00,35.43,35.44,35.42,35.42,26500.0,19.873,19.8786,19.8674,19.8674,26500.0
2007-01-22 14:20:00,35.42,35.44,35.41,35.44,70000.0,19.8674,19.8786,19.8617,19.8786,70000.0
2007-01-22 14:30:00,35.44,35.45,35.4,35.4,80800.0,19.8786,19.8842,19.8561,19.8561,80800.0
2007-01-22 14:40:00,35.41,35.41,35.38,35.38,61900.0,19.8617,19.8617,19.8449,19.8449,61900.0
2007-01-22 14:50:00,35.38,35.39,35.37,35.38,66300.0,19.8449,19.8505,19.8393,19.8449,66300.0
2007-01-22 15:00:00,35.39,35.39,35.33,35.34,99900.0,19.8505,19.8505,19.8169,19.8225,99900.0
2007-01-22 15:10:00,35.35,35.37,35.32,35.32,83200.0,19.8281,19.8393,19.8113,19.8113,83200.0
2007-01-22 15:20:00,35.32,35.32,35.27,35.29,198000.0,19.8113,19.8113,19.7832,19.7944,198000.0
2007-01-22 15:30:00,35.28,35.4,35.26,35.37,216600.0,19.7888,19.8561,19.7776,19.8393,216600.0
2007-01-22 15:40:00,35.38,35.38,35.33,35.34,136400.0,19.8449,19.8449,19.8169,19.8225,136400.0
2007-01-22 15:50:00,35.35,35.36,35.3,35.3,393700.0,19.8281,19.8337,19.8,19.8,393700.0
2007-01-23 09:30:00,35.25,35.3,35.25,35.25,170000.0,19.772,19.8,19.772,19.772,170000.0
2007-01-23 09:40:00,35.27,35.29,35.25,35.28,160900.0,19.7832,19.7944,19.772,19.7888,160900.0
2007-01-23 09:50:00,35.28,35.32,35.27,35.32,133900.0,19.7888,19.8113,19.7832,19.8113,133900.0
2007-01-23 10:00:00,35.31,35.32,35.3,35.32,389100.0,19.8057,19.8113,19.8,19.8113,389100.0
2007-01-23 10:10:00,35.31,35.32,35.28,35.29,183600.0,19.8057,19.8113,19.7888,19.7944,183600.0
2007-01-23 10:20:00,35.29,35.3,35.26,35.29,151000.0,19.7944,19.8,19.7776,19.7944,151000.0
2007-01-23 10:30:00,35.29,35.3,35.29,35.3,54900.0,19.7944,19.8,19.7944,19.8,54900.0
2007-01-23 10:40:00,35.3,35.3,35.28,35.28,46600.0,19.8,19.8,19.7888,19.7888,46600.0
2007-01-23 10:50:00,35.28,35.31,35.27,35.29,363200.0,19.7888,19.8057,19.7832,19.7944,363200.0
2007-01-23 11:00:00,35.29,35.3,35.29,35.3,179200.0,19.7944,19.8,19.7944,19.8,179200.0
2007-01-23 11:10:00,35.3,35.34,35.29,35.33,108700.0,19.8,19.8225,19.7944,19.8169,108700.0
2007-01-23 11:20:00,35.34,35.36,35.32,35.35,69900.0,19.8225,19.8337,19.8113,19.8281,69900.0
2007-01-23 11:30:00,35.35,35.35,35.29,35.3,89600.0,19.8281,19.8281,19.7944,19.8,89600.0
2007-01-23 11:40:00,35.3,35.3,35.27,35.28,81800.0,19.8,19.8,19.7832,19.7888,81800.0
2007-01-23 11:50:00,35.27,35.28,35.24,35.25,95000.0,19.7832,19.7888,19.7664,19.772,95000.0
2007-01-23 12:00:00,35.25,35.26,35.24,35.25,221300.0,19.772,19.7776,19.7664,19.772,221300.0
2007-01-23 12:10:00,35.25,35.25,35.24,35.24,23500.0,19.772,19.772,19.7664,19.7664,23500.0
2007-01-23 12:20:00,35.24,35.25,35.24,35.24,64800.0,19.7664,19.772,19.7664,19.7664,64800.0
2007-01-23 12:30:00,35.24,35.25,35.21,35.21,120300.0,19.7664,19.772,19.7496,19.7496,120300.0
2007-01-23 12:40:00,35.21,35.26,35.19,35.24,307800.0,19.7496,19.7776,19.7383,19.7664,307800.0
2007-01-23 12:50:00,35.24,35.29,35.24,35.26,131000.0,19.7664,19.7944,19.7664,19.7776,131000.0
2007-01-23 13:00:00,35.26,35.36,35.26,35.35,111000.0,19.7776,19.8337,19.7776,19.8281,111000.0
2007-01-23 13:10:00,35.34,35.38,35.34,35.36,73800.0,19.8225,19.8449,19.8225,19.8337,73800.0
2007-01-23 13:20:00,35.35,35.39,35.35,35.39,36900.0,19.8281,19.8505,19.8281,19.8505,36900.0
2007-01-23 13:30:00,35.38,35.39,35.35,35.37,72400.0,19.8449,19.8505,19.8281,19.8393,72400.0
2007-01-23 13:40:00,35.36,35.37,35.35,35.35,81400.0,19.8337,19.8393,19.8281,19.8281,81400.0
2007-01-23 13:50:00,35.35,35.35,35.34,35.35,33900.0,19.8281,19.8281,19.8225,19.8281,33900.0
2007-01-23 14:00:00,35.34,35.37,35.32,35.33,101900.0,19.8225,19.8393,19.8113,19.8169,101900.0
2007-01-23 14:10:00,35.32,35.34,35.3,35.3,61600.0,19.8113,19.8225,19.8,19.8,61600.0
2007-01-23 14:20:00,35.31,35.31,35.3,35.31,34900.0,19.8057,19.8057,19.8,19.8057,34900.0
2007-01-23 14:30:00,35.3,35.32,35.29,35.32,100600.0,19.8,19.8113,19.7944,19.8113,100600.0
2007-01-23 14:40:00,35.32,35.35,35.26,35.35,151600.0,19.8113,19.8281,19.7776,19.8281,151600.0
2007-01-23 14:50:00,35.35,35.36,35.31,35.35,589200.0,19.8281,19.8337,19.8057,19.8281,589200.0
2007-01-23 15:00:00,35.35,35.38,35.32,35.33,95700.0,19.8281,19.8449,19.8113,19.8169,95700.0
2007-01-23 15:10:00,35.32,35.34,35.32,35.33,43900.0,19.8113,19.8225,19.8113,19.8169,43900.0
2007-01-23 15:20:00,35.33,35.36,35.33,35.35,237700.0,19.8169,19.8337,19.8169,19.8281,237700.0
2007-01-23 15:30:00,35.35,35.39,35.35,35.36,125100.0,19.8281,19.8505,19.8281,19.8337,125100.0
2007-01-23 15:40:00,35.36,35.4,35.36,35.39,458600.0,19.8337,19.8561,19.8337,19.8505,458600.0
2007-01-23 15:50:00,35.39,35.4,35.38,35.4,250700.0,19.8505,19.8561,19.8449,19.8561,250700.0
2007-01-24 09:30:00,35.5,35.55,35.42,35.49,413400.0,19.9122,19.9403,19.8674,19.9066,413400.0
2007-01-24 09:40:00,35.48,35.54,35.46,35.53,588000.0,19.901,19.9347,19.8898,19.9291,588000.0
2007-01-24 09:50:00,35.52,35.6,35.51,35.59,142900.0,19.9234,19.9683,19.9178,19.9627,142900.0
2007-01-24 10:00:00,35.58,35.63,35.58,35.63,461300.0,19.9571,19.9851,19.9571,19.9851,461300.0
2007-01-24 10:10:00,35.62,35.68,35.62,35.63,156500.0,19.9795,20.0132,19.9795,19.9851,156500.0
2007-01-24 10:20:00,35.63,35.64,35.56,35.57,58200.0,19.9851,19.9908,19.9459,19.9515,58200.0
2007-01-24 10:30:00,35.56,35.61,35.55,35.56,141300.0,19.9459,19.9739,19.9403,19.9459,141300.0
2007-01-24 10:40:00,35.57,35.57,35.53,35.55,60500.0,19.9515,19.9515,19.9291,19.9403,60500.0
2007-01-24 10:50:00,35.54,35.56,35.53,35.56,149800.0,19.9347,19.9459,19.9291,19.9459,149800.0
2007-01-24 11:00:00,35.56,35.59,35.55,35.57,67600.0,19.9459,19.9627,19.9403,19.9515,67600.0
2007-01-24 11:10:00,35.57,35.57,35.54,35.54,102800.0,19.9515,19.9515,19.9347,19.9347,102800.0
2007-01-24 11:20:00,35.54,35.57,35.54,35.56,161400.0,19.9347,19.9515,19.9347,19.9459,161400.0
2007-01-24 11:30:00,35.55,35.57,35.53,35.54,181300.0,19.9403,19.9515,19.9291,19.9347,181300.0
2007-01-24 11:40:00,35.54,35.56,35.54,35.54,99100.0,19.9347,19.9459,19.9347,19.9347,99100.0
2007-01-24 11:50:00,35.54,35.56,35.52,35.53,68500.0,19.9347,19.9459,19.9234,19.9291,68500.0
2007-01-24 12:00:00,35.52,35.54,35.5,35.53,71700.0,19.9234,19.9347,19.9122,19.9291,71700.0
2007-01-24 12:10:00,35.53,35.53,35.48,35.51,459300.0,19.9291,19.9291,19.901,19.9178,459300.0
2007-01-24 12:20:00,35.5,35.51,35.49,35.5,91600.0,19.9122,19.9178,19.9066,19.9122,91600.0
2007-01-24 12:30:00,35.5,35.51,35.48,35.48,124300.0,19.9122,19.9178,19.901,19.901,124300.0
2007-01-24 12:40:00,35.48,35.49,35.45,35.46,122000.0,19.901,19.9066,19.8842,19.8898,122000.0
2007-01-24 12:50:00,35.46,35.47,35.43,35.45,89600.0,19.8898,19.8954,19.873,19.8842,89600.0
2007-01-24 13:00:00,35.45,35.49,35.43,35.45,150100.0,19.8842,19.9066,19.873,19.8842,150100.0
2007-01-24 13:10:00,35.44,35.45,35.44,35.45,28200.0,19.8786,19.8842,19.8786,19.8842,28200.0
2007-01-24 13:20:00,35.45,35.45,35.4,35.41,55200.0,19.8842,19.8842,19.8561,19.8617,55200.0
2007-01-24 13:30:00,35.4,35.42,35.38,35.4,149200.0,19.8561,19.8674,19.8449,19.8561,149200.0
2007-01-24 13:40:00,35.4,35.43,35.4,35.42,42400.0,19.8561,19.873,19.8561,19.8674,42400.0
2007-01-24 13:50:00,35.42,35.48,35.41,35.47,152000.0,19.8674,19.901,19.8617,19.8954,152000.0
2007-01-24 14:00:00,35.48,35.48,35.43,35.44,81500.0,19.901,19.901,19.873,19.8786,81500.0
2007-01-24 14:10:00,35.44,35.44,35.41,35.42,36100.0,19.8786,19.8786,19.8617,19.8674,36100.0
2007-01-24 14:20:00,35.41,35.45,35.41,35.45,52200.0,19.8617,19.8842,19.8617,19.8842,52200.0
2007-01-24 14:30:00,35.45,35.49,35.44,35.48,84700.0,19.8842,19.9066,19.8786,19.901,84700.0
2007-01-24 14:40:00,35.48,35.52,35.47,35.48,218000.0,19.901,19.9234,19.8954,19.901,218000.0
2007-01-24 14:50:00,35.48,35.48,35.47,35.48,44800.0,19.901,19.901,19.8954,19.901,44800.0
2007-01-24 15:00:00,35.47,35.54,35.47,35.52,109300.0,19.8954,19.9347,19.8954,19.9234,109300.0
2007-01-24 15:10:00,35.52,35.54,35.49,35.53,127100.0,19.9234,19.9347,19.9066,19.9291,127100.0
2007-01-24 15:20:00,35.53,35.53,35.45,35.46,81600.0,19.9291,19.9291,19.8842,19.8898,81600.0
2007-01-24 15:30:00,35.46,35.49,35.45,35.49,155900.0,19.8898,19.9066,19.8842,19.9066,155900.0
2007-01-24 15:40:00,35.49,35.53,35.48,35.51,426300.0,19.9066,19.9291,19.901,19.9178,426300.0
2007-01-24 15:50:00,35.51,35.53,35.5,35.52,326500.0,19.9178,19.9291,19.9122,19.9234,326500.0
2007-01-25 09:30:00,35.52,35.58,35.49,35.51,113700.0,19.9234,19.9571,19.9066,19.9178,113700.0
2007-01-25 09:40:00,35.51,35.54,35.47,35.49,84500.0,19.9178,19.9347,19.8954,19.9066,84500.0
2007-01-25 09:50:00,35.48,35.52,35.48,35.51,92100.0,19.901,19.9234,19.901,19.9178,92100.0
2007-01-25 10:00:00,35.51,35.53,35.47,35.49,237900.0,19.9178,19.9291,19.8954,19.9066,237900.0
2007-01-25 10:10:00,35.49,35.53,35.49,35.5,342300.0,19.9066,19.9291,19.9066,19.9122,342300.0
2007-01-25 10:20:00,35.5,35.5,35.49,35.5,94200.0,19.9122,19.9122,19.9066,19.9122,94200.0
2007-01-25 10:30:00,35.5,35.5,35.49,35.49,93900.0,19.9122,19.9122,19.9066,19.9066,93900.0
2007-01-25 10:40:00,35.5,35.5,35.47,35.48,107100.0,19.9122,19.9122,19.8954,19.901,107100.0
2007-01-25 10:50:00,35.47,35.48,35.47,35.47,59000.0,19.8954,19.901,19.8954,19.8954,59000.0
2007-01-25 11:00:00,35.47,35.48,35.45,35.46,59100.0,19.8954,19.901,19.8842,19.8898,59100.0
2007-01-25 11:10:00,35.45,35.46,35.44,35.45,53300.0,19.8842,19.8898,19.8786,19.8842,53300.0
2007-01-25 11:20:00,35.44,35.45,35.38,35.39,63100.0,19.8786,19.8842,19.8449,19.8505,63100.0
2007-01-25 11:30:00,35.39,35.4,35.36,35.37,84000.0,19.8505,19.8561,19.8337,19.8393,84000.0
2007-01-25 11:40:00,35.36,35.37,35.35,35.36,109300.0,19.8337,19.8393,19.8281,19.8337,109300.0
2007-01-25 11:50:00,35.36,35.36,35.32,35.33,82500.0,19.8337,19.8337,19.8113,19.8169,82500.0
2007-01-25 12:00:00,35.33,35.33,35.28,35.28,98200.0,19.8169,19.8169,19.7888,19.7888,98200.0
2007-01-25 12:10:00,35.28,35.31,35.28,35.31,111500.0,19.7888,19.8057,19.7888,19.8057,111500.0
2007-01-25 12:20:00,35.31,35.31,35.29,35.3,395600.0,19.8057,19.8057,19.7944,19.8,395600.0
2007-01-25 12:30:00,35.31,35.31,35.3,35.31,66200.0,19.8057,19.8057,19.8,19.8057,66200.0
2007-01-25 12:40:00,35.31,35.32,35.3,35.32,60200.0,19.8057,19.8113,19.8,19.8113,60200.0
2007-01-25 12:50:00,35.31,35.32,35.3,35.31,72400.0,19.8057,19.8113,19.8,19.8057,72400.0
2007-01-25 13:00:00,35.31,35.34,35.3,35.34,136600.0,19.8057,19.8225,19.8,19.8225,136600.0
2007-01-25 13:10:00,35.34,35.41,35.33,35.39,121100.0,19.8225,19.8617,19.8169,19.8505,121100.0
2007-01-25 13:20:00,35.39,35.42,35.39,35.4,134100.0,19.8505,19.8674,19.8505,19.8561,134100.0
2007-01-25 13:30:00,35.41,35.41,35.37,35.37,138100.0,19.8617,19.8617,19.8393,19.8393,138100.0
2007-01-25 13:40:00,35.37,35.37,35.34,35.36,76800.0,19.8393,19.8393,19.8225,19.8337,76800.0
2007-01-25 13:50:00,35.36,35.36,35.32,35.33,92000.0,19.8337,19.8337,19.8113,19.8169,92000.0
2007-01-25 14:00:00,35.33,35.35,35.3,35.32,337700.0,19.8169,19.8281,19.8,19.8113,337700.0
2007-01-25 14:10:00,35.32,35.35,35.32,35.35,90500.0,19.8113,19.8281,19.8113,19.8281,90500.0
2007-01-25 14:20:00,35.34,35.35,35.28,35.31,197400.0,19.8225,19.8281,19.7888,19.8057,197400.0
2007-01-25 14:30:00,35.31,35.33,35.3,35.3,204000.0,19.8057,19.8169,19.8,19.8,204000.0
2007-01-25 14:40:00,35.3,35.33,35.28,35.29,140600.0,19.8,19.8169,19.7888,19.7944,140600.0
2007-01-25 14:50:00,35.28,35.31,35.28,35.3,200300.0,19.7888,19.8057,19.7888,19.8,200300.0
2007-01-25 15:00:00,35.3,35.31,35.28,35.3,224600.0,19.8,19.8057,19.7888,19.8,224600.0
2007-01-25 15:10:00,35.3,35.3,35.29,35.29,136700.0,19.8,19.8,19.7944,19.7944,136700.0
2007-01-25 15:20:00,35.29,35.31,35.29,35.29,193700.0,19.7944,19.8057,19.7944,19.7944,193700.0
2007-01-25 15:30:00,35.3,35.3,35.28,35.28,157700.0,19.8,19.8,19.7888,19.7888,157700.0
2007-01-25 15:40:00,35.28,35.29,35.25,35.26,346800.0,19.7888,19.7944,19.772,19.7776,346800.0
2007-01-25 15:50:00,35.27,35.28,35.25,35.27,605200.0,19.7832,19.7888,19.772,19.7832,605200.0
2007-01-26 09:30:00,35.34,35.41,35.34,35.37,101200.0,19.8225,19.8617,19.8225,19.8393,101200.0
2007-01-26 09:40:00,35.37,35.39,35.33,35.37,168700.0,19.8393,19.8505,19.8169,19.8393,168700.0
2007-01-26 09:50:00,35.37,35.46,35.37,35.46,288700.0,19.8393,19.8898,19.8393,19.8898,288700.0
2007-01-26 10:00:00,35.46,35.5,35.33,35.38,276000.0,19.8898,19.9122,19.8169,19.8449,276000.0
2007-01-26 10:10:00,35.38,35.4,35.37,35.39,106600.0,19.8449,19.8561,19.8393,19.8505,106600.0
2007-01-26 10:20:00,35.39,35.42,35.38,35.4,196700.0,19.8505,19.8674,19.8449,19.8561,196700.0
2007-01-26 10:30:00,35.4,35.47,35.39,35.47,177600.0,19.8561,19.8954,19.8505,19.8954,177600.0
2007-01-26 10:40:00,35.47,35.49,35.45,35.45,121600.0,19.8954,19.9066,19.8842,19.8842,121600.0
2007-01-26 10:50:00,35.45,35.46,35.4,35.4,538900.0,19.8842,19.8898,19.8561,19.8561,538900.0
2007-01-26 11:00:00,35.4,35.41,35.39,35.41,134000.0,19.8561,19.8617,19.8505,19.8617,134000.0
2007-01-26 11:10:00,35.4,35.41,35.37,35.38,138000.0,19.8561,19.8617,19.8393,19.8449,138000.0
2007-01-26 11:20:00,35.38,35.39,35.35,35.38,120800.0,19.8449,19.8505,19.8281,19.8449,120800.0
2007-01-26 11:30:00,35.38,35.38,35.34,35.36,147200.0,19.8449,19.8449,19.8225,19.8337,147200.0
2007-01-26 11:40:00,35.36,35.37,35.35,35.35,92300.0,19.8337,19.8393,19.8281,19.8281,92300.0
2007-01-26 11:50:00,35.35,35.4,35.35,35.4,122800.0,19.8281,19.8561,19.8281,19.8561,122800.0
2007-01-26 12:00:00,35.4,35.44,35.39,35.43,84200.0,19.8561,19.8786,19.8505,19.873,84200.0
2007-01-26 12:10:00,35.42,35.44,35.42,35.44,87500.0,19.8674,19.8786,19.8674,19.8786,87500.0
2007-01-26 12:20:00,35.44,35.51,35.44,35.5,186600.0,19.8786,19.9178,19.8786,19.9122,186600.0
2007-01-26 12:30:00,35.5,35.54,35.42,35.43,163600.0,19.9122,19.9347,19.8674,19.873,163600.0
2007-01-26 12:40:00,35.43,35.44,35.4,35.4,55500.0,19.873,19.8786,19.8561,19.8561,55500.0
2007-01-26 12:50:00,35.4,35.42,35.4,35.41,62400.0,19.8561,19.8674,19.8561,19.8617,62400.0
2007-01-26 13:00:00,35.4,35.41,35.4,35.4,72900.0,19.8561,19.8617,19.8561,19.8561,72900.0
2007-01-26 13:10:00,35.4,35.42,35.39,35.42,108600.0,19.8561,19.8674,19.8505,19.8674,108600.0
2007-01-26 13:20:00,35.41,35.42,35.38,35.39,36100.0,19.8617,19.8674,19.8449,19.8505,36100.0
2007-01-26 13:30:00,35.39,35.44,35.38,35.41,132900.0,19.8505,19.8786,19.8449,19.8617,132900.0
2007-01-26 13:40:00,35.41,35.42,35.4,35.4,371200.0,19.8617,19.8674,19.8561,19.8561,371200.0
2007-01-26 13:50:00,35.4,35.45,35.4,35.45,52800.0,19.8561,19.8842,19.8561,19.8842,52800.0
2007-01-26 14:00:00,35.43,35.44,35.43,35.44,37700.0,19.873,19.8786,19.873,19.8786,37700.0
2007-01-26 14:10:00,35.44,35.53,35.42,35.52,348600.0,19.8786,19.9291,19.8674,19.9234,348600.0
2007-01-26 14:20:00,35.52,35.53,35.5,35.51,54600.0,19.9234,19.9291,19.9122,19.9178,54600.0
2007-01-26 14:30:00,35.5,35.51,35.43,35.44,76100.0,19.9122,19.9178,19.873,19.8786,76100.0
2007-01-26 14:40:00,35.44,35.47,35.43,35.47,90900.0,19.8786,19.8954,19.873,19.8954,90900.0
2007-01-26 14:50:00,35.47,35.49,35.46,35.46,71400.0,19.8954,19.9066,19.8898,19.8898,71400.0
2007-01-26 15:00:00,35.46,35.49,35.45,35.49,118400.0,19.8898,19.9066,19.8842,19.9066,118400.0
2007-01-26 15:10:00,35.49,35.55,35.48,35.53,191600.0,19.9066,19.9403,19.901,19.9291,191600.0
2007-01-26 15:20:00,35.52,35.58,35.51,35.57,173600.0,19.9234,19.9571,19.9178,19.9515,173600.0
2007-01-26 15:30:00,35.57,35.65,35.56,35.65,269600.0,19.9515,19.9964,19.9459,19.9964,269600.0
2007-01-26 15:40:00,35.64,35.65,35.54,35.55,492900.0,19.9908,19.9964,19.9347,19.9403,492900.0
2007-01-26 15:50:00,35.55,35.58,35.53,35.55,871500.0,19.9403,19.9571,19.9291,19.9403,871500.0
2007-01-29 09:30:00,35.5,35.55,35.46,35.53,168000.0,19.9122,19.9403,19.8898,19.9291,168000.0
2007-01-29 09:40:00,35.53,35.62,35.52,35.61,173500.0,19.9291,19.9795,19.9234,19.9739,173500.0
2007-01-29 09:50:00,35.6,35.66,35.57,35.57,151800.0,19.9683,20.002,19.9515,19.9515,151800.0
2007-01-29 10:00:00,35.57,35.63,35.57,35.61,106900.0,19.9515,19.9851,19.9515,19.9739,106900.0
2007-01-29 10:10:00,35.6,35.62,35.53,35.56,241600.0,19.9683,19.9795,19.9291,19.9459,241600.0
2007-01-29 10:20:00,35.56,35.57,35.54,35.54,74000.0,19.9459,19.9515,19.9347,19.9347,74000.0
2007-01-29 10:30:00,35.54,35.55,35.5,35.53,144400.0,19.9347,19.9403,19.9122,19.9291,144400.0
2007-01-29 10:40:00,35.53,35.54,35.52,35.52,51100.0,19.9291,19.9347,19.9234,19.9234,51100.0
2007-01-29 10:50:00,35.52,35.54,35.51,35.54,94900.0,19.9234,19.9347,19.9178,19.9347,94900.0
2007-01-29 11:00:00,35.54,35.55,35.53,35.55,170100.0,19.9347,19.9403,19.9291,19.9403,170100.0
2007-01-29 11:10:00,35.54,35.55,35.53,35.55,132400.0,19.9347,19.9403,19.9291,19.9403,132400.0
2007-01-29 11:20:00,35.55,35.55,35.54,35.55,158700.0,19.9403,19.9403,19.9347,19.9403,158700.0
2007-01-29 11:30:00,35.54,35.55,35.54,35.54,59200.0,19.9347,19.9403,19.9347,19.9347,59200.0
2007-01-29 11:40:00,35.54,35.56,35.54,35.54,142400.0,19.9347,19.9459,19.9347,19.9347,142400.0
2007-01-29 11:50:00,35.53,35.54,35.53,35.54,48000.0,19.9291,19.9347,19.9291,19.9347,48000.0
2007-01-29 12:00:00,35.53,35.56,35.53,35.56,119100.0,19.9291,19.9459,19.9291,19.9459,119100.0
2007-01-29 12:10:00,35.56,35.6,35.55,35.6,106500.0,19.9459,19.9683,19.9403,19.9683,106500.0
2007-01-29 12:20:00,35.6,35.62,35.59,35.62,396300.0,19.9683,19.9795,19.9627,19.9795,396300.0
2007-01-29 12:30:00,35.61,35.62,35.61,35.61,35900.0,19.9739,19.9795,19.9739,19.9739,35900.0
2007-01-29 12:40:00,35.62,35.62,35.61,35.61,214900.0,19.9795,19.9795,19.9739,19.9739,214900.0
2007-01-29 12:50:00,35.61,35.62,35.58,35.61,179200.0,19.9739,19.9795,19.9571,19.9739,179200.0
2007-01-29 13:00:00,35.6,35.62,35.6,35.61,69900.0,19.9683,19.9795,19.9683,19.9739,69900.0
2007-01-29 13:10:00,35.62,35.62,35.61,35.61,28100.0,19.9795,19.9795,19.9739,19.9739,28100.0
2007-01-29 13:20:00,35.61,35.62,35.6,35.61,77800.0,19.9739,19.9795,19.9683,19.9739,77800.0
2007-01-29 13:30:00,35.61,35.63,35.61,35.61,103500.0,19.9739,19.9851,19.9739,19.9739,103500.0
2007-01-29 13:40:00,35.61,35.63,35.59,35.61,147200.0,19.9739,19.9851,19.9627,19.9739,147200.0
2007-01-29 13:50:00,35.61,35.63,35.57,35.57,115900.0,19.9739,19.9851,19.9515,19.9515,115900.0
2007-01-29 14:00:00,35.57,35.57,35.52,35.53,128200.0,19.9515,19.9515,19.9234,19.9291,128200.0
2007-01-29 14:10:00,35.53,35.54,35.5,35.52,170700.0,19.9291,19.9347,19.9122,19.9234,170700.0
2007-01-29 14:20:00,35.52,35.55,35.52,35.54,111200.0,19.9234,19.9403,19.9234,19.9347,111200.0
2007-01-29 14:30:00,35.54,35.54,35.53,35.54,38900.0,19.9347,19.9347,19.9291,19.9347,38900.0
2007-01-29 14:40:00,35.53,35.54,35.52,35.53,59700.0,19.9291,19.9347,19.9234,19.9291,59700.0
2007-01-29 14:50:00,35.53,35.53,35.47,35.47,90200.0,19.9291,19.9291,19.8954,19.8954,90200.0
2007-01-29 15:00:00,35.48,35.52,35.47,35.48,157600.0,19.901,19.9234,19.8954,19.901,157600.0
2007-01-29 15:10:00,35.49,35.49,35.47,35.48,79800.0,19.9066,19.9066,19.8954,19.901,79800.0
2007-01-29 15:20:00,35.47,35.49,35.42,35.44,197900.0,19.8954,19.9066,19.8674,19.8786,197900.0
2007-01-29 15:30:00,35.44,35.47,35.39,35.42,299400.0,19.8786,19.8954,19.8505,19.8674,299400.0
2007-01-29 15:40:00,35.41,35.46,35.39,35.4,320100.0,19.8617,19.8898,19.8505,19.8561,320100.0
2007-01-29 15:50:00,35.4,35.44,35.38,35.38,440500.0,19.8561,19.8786,19.8449,19.8449,440500.0
2007-01-30 09:30:00,35.39,35.39,35.29,35.31,161500.0,19.8505,19.8505,19.7944,19.8057,161500.0
2007-01-30 09:40:00,35.3,35.3,35.25,35.27,162300.0,19.8,19.8,19.772,19.7832,162300.0
2007-01-30 09:50:00,35.27,35.29,35.22,35.22,113400.0,19.7832,19.7944,19.7552,19.7552,113400.0
2007-01-30 10:00:00,35.22,35.27,35.21,35.26,206400.0,19.7552,19.7832,19.7496,19.7776,206400.0
2007-01-30 10:10:00,35.26,35.28,35.24,35.28,107900.0,19.7776,19.7888,19.7664,19.7888,107900.0
2007-01-30 10:20:00,35.28,35.3,35.27,35.3,114000.0,19.7888,19.8,19.7832,19.8,114000.0
2007-01-30 10:30:00,35.29,35.35,35.29,35.3,137900.0,19.7944,19.8281,19.7944,19.8,137900.0
2007-01-30 10:40:00,35.31,35.31,35.25,35.26,156400.0,19.8057,19.8057,19.772,19.7776,156400.0
2007-01-30 10:50:00,35.26,35.29,35.25,35.28,118400.0,19.7776,19.7944,19.772,19.7888,118400.0
2007-01-30 11:00:00,35.27,35.31,35.25,35.25,167700.0,19.7832,19.8057,19.772,19.772,167700.0
2007-01-30 11:10:00,35.26,35.3,35.26,35.3,130900.0,19.7776,19.8,19.7776,19.8,130900.0
2007-01-30 11:20:00,35.3,35.34,35.29,35.34,101800.0,19.8,19.8225,19.7944,19.8225,101800.0
2007-01-30 11:30:00,35.34,35.34,35.33,35.34,49800.0,19.8225,19.8225,19.8169,19.8225,49800.0
2007-01-30 11:40:00,35.34,35.34,35.32,35.32,40400.0,19.8225,19.8225,19.8113,19.8113,40400.0
2007-01-30 11:50:00,35.32,35.33,35.31,35.31,59500.0,19.8113,19.8169,19.8057,19.8057,59500.0
2007-01-30 12:00:00,35.31,35.33,35.31,35.33,109000.0,19.8057,19.8169,19.8057,19.8169,109000.0
2007-01-30 12:10:00,35.33,35.33,35.32,35.32,40900.0,19.8169,19.8169,19.8113,19.8113,40900.0
2007-01-30 12:20:00,35.32,35.33,35.32,35.32,78100.0,19.8113,19.8169,19.8113,19.8113,78100.0
2007-01-30 12:30:00,35.32,35.33,35.32,35.32,38000.0,19.8113,19.8169,19.8113,19.8113,38000.0
2007-01-30 12:40:00,35.32,35.33,35.31,35.31,56300.0,19.8113,19.8169,19.8057,19.8057,56300.0
2007-01-30 12:50:00,35.32,35.32,35.3,35.32,82800.0,19.8113,19.8113,19.8,19.8113,82800.0
2007-01-30 13:00:00,35.32,35.32,35.3,35.3,65100.0,19.8113,19.8113,19.8,19.8,65100.0
2007-01-30 13:10:00,35.3,35.31,35.3,35.3,40100.0,19.8,19.8057,19.8,19.8,40100.0
2007-01-30 13:20:00,35.31,35.31,35.3,35.31,55400.0,19.8057,19.8057,19.8,19.8057,55400.0
2007-01-30 13:30:00,35.31,35.32,35.3,35.32,64000.0,19.8057,19.8113,19.8,19.8113,64000.0
2007-01-30 13:40:00,35.32,35.33,35.31,35.33,98300.0,19.8113,19.8169,19.8057,19.8169,98300.0
2007-01-30 13:50:00,35.33,35.33,35.32,35.33,32700.0,19.8169,19.8169,19.8113,19.8169,32700.0
2007-01-30 14:00:00,35.33,35.35,35.32,35.34,84100.0,19.8169,19.8281,19.8113,19.8225,84100.0
2007-01-30 14:10:00,35.33,35.34,35.32,35.33,91200.0,19.8169,19.8225,19.8113,19.8169,91200.0
2007-01-30 14:20:00,35.34,35.34,35.31,35.32,71500.0,19.8225,19.8225,19.8057,19.8113,71500.0
2007-01-30 14:30:00,35.31,35.32,35.3,35.3,73200.0,19.8057,19.8113,19.8,19.8,73200.0
2007-01-30 14:40:00,35.3,35.32,35.3,35.31,136400.0,19.8,19.8113,19.8,19.8057,136400.0
2007-01-30 14:50:00,35.32,35.33,35.31,35.33,90100.0,19.8113,19.8169,19.8057,19.8169,90100.0
2007-01-30 15:00:00,35.33,35.33,35.32,35.32,67300.0,19.8169,19.8169,19.8113,19.8113,67300.0
2007-01-30 15:10:00,35.32,35.35,35.31,35.32,119400.0,19.8113,19.8281,19.8057,19.8113,119400.0
2007-01-30 15:20:00,35.31,35.32,35.3,35.31,93500.0,19.8057,19.8113,19.8,19.8057,93500.0
2007-01-30 15:30:00,35.3,35.33,35.3,35.32,124100.0,19.8,19.8169,19.8,19.8113,124100.0
2007-01-30 15:40:00,35.33,35.33,35.31,35.32,119600.0,19.8169,19.8169,19.8057,19.8113,119600.0
2007-01-30 15:50:00,35.31,35.33,35.31,35.33,230600.0,19.8057,19.8169,19.8057,19.8169,230600.0
2007-01-31 09:30:00,35.26,35.35,35.25,35.28,287700.0,19.7776,19.8281,19.772,19.7888,287700.0
2007-01-31 09:40:00,35.28,35.29,35.21,35.22,170700.0,19.7888,19.7944,19.7496,19.7552,170700.0
2007-01-31 09:50:00,35.22,35.22,35.15,35.17,203200.0,19.7552,19.7552,19.7159,19.7271,203200.0
2007-01-31 10:00:00,35.17,35.19,35.15,35.15,285500.0,19.7271,19.7383,19.7159,19.7159,285500.0
2007-01-31 10:10:00,35.15,35.2,35.15,35.2,157400.0,19.7159,19.744,19.7159,19.744,157400.0
2007-01-31 10:20:00,35.19,35.21,35.18,35.19,106700.0,19.7383,19.7496,19.7327,19.7383,106700.0
2007-01-31 10:30:00,35.18,35.25,35.18,35.23,235400.0,19.7327,19.772,19.7327,19.7608,235400.0
2007-01-31 10:40:00,35.24,35.24,35.17,35.17,102500.0,19.7664,19.7664,19.7271,19.7271,102500.0
2007-01-31 10:50:00,35.18,35.22,35.13,35.19,270200.0,19.7327,19.7552,19.7047,19.7383,270200.0
2007-01-31 11:00:00,35.18,35.18,35.12,35.15,184600.0,19.7327,19.7327,19.6991,19.7159,184600.0
2007-01-31 11:10:00,35.15,35.18,35.15,35.18,107800.0,19.7159,19.7327,19.7159,19.7327,107800.0
2007-01-31 11:20:00,35.17,35.18,35.15,35.17,126200.0,19.7271,19.7327,19.7159,19.7271,126200.0
2007-01-31 11:30:00,35.17,35.17,35.15,35.16,89700.0,19.7271,19.7271,19.7159,19.7215,89700.0
2007-01-31 11:40:00,35.16,35.17,35.15,35.17,81900.0,19.7215,19.7271,19.7159,19.7271,81900.0
2007-01-31 11:50:00,35.17,35.22,35.16,35.21,103600.0,19.7271,19.7552,19.7215,19.7496,103600.0
2007-01-31 12:00:00,35.22,35.25,35.21,35.22,134500.0,19.7552,19.772,19.7496,19.7552,134500.0
2007-01-31 12:10:00,35.22,35.23,35.21,35.23,86000.0,19.7552,19.7608,19.7496,19.7608,86000.0
2007-01-31 12:20:00,35.22,35.26,35.19,35.25,190600.0,19.7552,19.7776,19.7383,19.772,190600.0
2007-01-31 12:30:00,35.25,35.26,35.2,35.2,137200.0,19.772,19.7776,19.744,19.744,137200.0
2007-01-31 12:40:00,35.2,35.25,35.2,35.21,133400.0,19.744,19.772,19.744,19.7496,133400.0
2007-01-31 12:50:00,35.22,35.31,35.21,35.3,171100.0,19.7552,19.8057,19.7496,19.8,171100.0
2007-01-31 13:00:00,35.3,35.31,35.25,35.3,87700.0,19.8,19.8057,19.772,19.8,87700.0
2007-01-31 13:10:00,35.3,35.33,35.3,35.32,78600.0,19.8,19.8169,19.8,19.8113,78600.0
2007-01-31 13:20:00,35.33,35.33,35.31,35.31,49600.0,19.8169,19.8169,19.8057,19.8057,49600.0
2007-01-31 13:30:00,35.32,35.32,35.31,35.31,41100.0,19.8113,19.8113,19.8057,19.8057,41100.0
2007-01-31 13:40:00,35.32,35.32,35.28,35.29,116900.0,19.8113,19.8113,19.7888,19.7944,116900.0
2007-01-31 13:50:00,35.3,35.3,35.28,35.29,96300.0,19.8,19.8,19.7888,19.7944,96300.0
2007-01-31 14:00:00,35.29,35.3,35.27,35.28,137500.0,19.7944,19.8,19.7832,19.7888,137500.0
2007-01-31 14:10:00,35.28,35.35,35.21,35.35,169900.0,19.7888,19.8281,19.7496,19.8281,169900.0
2007-01-31 14:20:00,35.37,35.44,35.35,35.38,343400.0,19.8393,19.8786,19.8281,19.8449,343400.0
2007-01-31 14:30:00,35.38,35.55,35.37,35.51,187800.0,19.8449,19.9403,19.8393,19.9178,187800.0
2007-01-31 14:40:00,35.51,35.53,35.48,35.52,120800.0,19.9178,19.9291,19.901,19.9234,120800.0
2007-01-31 14:50:00,35.52,35.52,35.42,35.45,155500.0,19.9234,19.9234,19.8674,19.8842,155500.0
2007-01-31 15:00:00,35.45,35.52,35.44,35.51,160200.0,19.8842,19.9234,19.8786,19.9178,160200.0
2007-01-31 15:10:00,35.51,35.52,35.5,35.51,109700.0,19.9178,19.9234,19.9122,19.9178,109700.0
2007-01-31 15:20:00,35.51,35.59,35.5,35.58,212000.0,19.9178,19.9627,19.9122,19.9571,212000.0
2007-01-31 15:30:00,35.58,35.61,35.56,35.56,219800.0,19.9571,19.9739,19.9459,19.9459,219800.0
2007-01-31 15:40:00,35.56,35.61,35.56,35.6,329000.0,19.9459,19.9739,19.9459,19.9683,329000.0
2007-01-31 15:50:00,35.59,35.62,35.59,35.59,565300.0,19.9627,19.9795,19.9627,19.9627,565300.0
2007-02-01 09:30:00,35.6,35.6,35.52,35.55,304500.0,19.9683,19.9683,19.9234,19.9403,304500.0
2007-02-01 09:40:00,35.56,35.57,35.5,35.5,206900.0,19.9459,19.9515,19.9122,19.9122,206900.0
2007-02-01 09:50:00,35.51,35.52,35.44,35.45,146300.0,19.9178,19.9234,19.8786,19.8842,146300.0
2007-02-01 10:00:00,35.45,35.46,35.4,35.43,228000.0,19.8842,19.8898,19.8561,19.873,228000.0
2007-02-01 10:10:00,35.43,35.49,35.42,35.47,249900.0,19.873,19.9066,19.8674,19.8954,249900.0
2007-02-01 10:20:00,35.46,35.5,35.44,35.45,254900.0,19.8898,19.9122,19.8786,19.8842,254900.0
2007-02-01 10:30:00,35.45,35.53,35.45,35.52,340800.0,19.8842,19.9291,19.8842,19.9234,340800.0
2007-02-01 10:40:00,35.52,35.56,35.52,35.55,132300.0,19.9234,19.9459,19.9234,19.9403,132300.0
2007-02-01 10:50:00,35.54,35.55,35.51,35.53,123300.0,19.9347,19.9403,19.9178,19.9291,123300.0
2007-02-01 11:00:00,35.53,35.55,35.51,35.55,120700.0,19.9291,19.9403,19.9178,19.9403,120700.0
2007-02-01 11:10:00,35.55,35.57,35.53,35.53,163200.0,19.9403,19.9515,19.9291,19.9291,163200.0
2007-02-01 11:20:00,35.53,35.54,35.51,35.51,133900.0,19.9291,19.9347,19.9178,19.9178,133900.0
2007-02-01 11:30:00,35.51,35.52,35.48,35.49,129000.0,19.9178,19.9234,19.901,19.9066,129000.0
2007-02-01 11:40:00,35.49,35.49,35.46,35.47,270900.0,19.9066,19.9066,19.8898,19.8954,270900.0
2007-02-01 11:50:00,35.47,35.47,35.45,35.46,334200.0,19.8954,19.8954,19.8842,19.8898,334200.0
2007-02-01 12:00:00,35.45,35.46,35.45,35.45,89000.0,19.8842,19.8898,19.8842,19.8842,89000.0
2007-02-01 12:10:00,35.46,35.48,35.43,35.43,177700.0,19.8898,19.901,19.873,19.873,177700.0
2007-02-01 12:20:00,35.43,35.48,35.4,35.47,150500.0,19.873,19.901,19.8561,19.8954,150500.0
2007-02-01 12:30:00,35.47,35.48,35.46,35.48,67100.0,19.8954,19.901,19.8898,19.901,67100.0
2007-02-01 12:40:00,35.47,35.48,35.46,35.47,41200.0,19.8954,19.901,19.8898,19.8954,41200.0
2007-02-01 12:50:00,35.47,35.48,35.47,35.47,41100.0,19.8954,19.901,19.8954,19.8954,41100.0
2007-02-01 13:00:00,35.48,35.48,35.44,35.45,102600.0,19.901,19.901,19.8786,19.8842,102600.0
2007-02-01 13:10:00,35.45,35.47,35.44,35.47,84800.0,19.8842,19.8954,19.8786,19.8954,84800.0
2007-02-01 13:20:00,35.47,35.47,35.45,35.45,34200.0,19.8954,19.8954,19.8842,19.8842,34200.0
2007-02-01 13:30:00,35.45,35.51,35.45,35.5,280700.0,19.8842,19.9178,19.8842,19.9122,280700.0
2007-02-01 13:40:00,35.5,35.51,35.49,35.5,78000.0,19.9122,19.9178,19.9066,19.9122,78000.0
2007-02-01 13:50:00,35.51,35.6,35.46,35.46,249100.0,19.9178,19.9683,19.8898,19.8898,249100.0
2007-02-01 14:00:00,35.46,35.46,35.44,35.46,99100.0,19.8898,19.8898,19.8786,19.8898,99100.0
2007-02-01 14:10:00,35.45,35.48,35.44,35.46,144900.0,19.8842,19.901,19.8786,19.8898,144900.0
2007-02-01 14:20:00,35.46,35.47,35.44,35.46,110600.0,19.8898,19.8954,19.8786,19.8898,110600.0
2007-02-01 14:30:00,35.45,35.47,35.45,35.47,74700.0,19.8842,19.8954,19.8842,19.8954,74700.0
2007-02-01 14:40:00,35.47,35.49,35.46,35.48,61700.0,19.8954,19.9066,19.8898,19.901,61700.0
2007-02-01 14:50:00,35.49,35.51,35.48,35.5,103800.0,19.9066,19.9178,19.901,19.9122,103800.0
2007-02-01 15:00:00,35.5,35.53,35.5,35.53,207400.0,19.9122,19.9291,19.9122,19.9291,207400.0
2007-02-01 15:10:00,35.53,35.54,35.5,35.51,125600.0,19.9291,19.9347,19.9122,19.9178,125600.0
2007-02-01 15:20:00,35.51,35.53,35.5,35.53,112400.0,19.9178,19.9291,19.9122,19.9291,112400.0
2007-02-01 15:30:00,35.53,35.54,35.52,35.54,99300.0,19.9291,19.9347,19.9234,19.9347,99300.0
2007-02-01 15:40:00,35.54,35.58,35.53,35.57,177600.0,19.9347,19.9571,19.9291,19.9515,177600.0
2007-02-01 15:50:00,35.58,35.6,35.57,35.59,186900.0,19.9571,19.9683,19.9515,19.9627,186900.0
2007-02-02 09:30:00,35.59,35.69,35.59,35.68,147800.0,19.9627,20.0188,19.9627,20.0132,147800.0
2007-02-02 09:40:00,35.68,35.68,35.66,35.67,192300.0,20.0132,20.0132,20.002,20.0076,192300.0
2007-02-02 09:50:00,35.67,35.68,35.65,35.68,241800.0,20.0076,20.0132,19.9964,20.0132,241800.0
2007-02-02 10:00:00,35.68,35.73,35.67,35.7,364800.0,20.0132,20.0412,20.0076,20.0244,364800.0
2007-02-02 10:10:00,35.69,35.72,35.68,35.71,105300.0,20.0188,20.0356,20.0132,20.03,105300.0
2007-02-02 10:20:00,35.72,35.75,35.7,35.75,140900.0,20.0356,20.0525,20.0244,20.0525,140900.0
2007-02-02 10:30:00,35.75,35.75,35.73,35.74,71600.0,20.0525,20.0525,20.0412,20.0468,71600.0
2007-02-02 10:40:00,35.75,35.79,35.74,35.77,184700.0,20.0525,20.0749,20.0468,20.0637,184700.0
2007-02-02 10:50:00,35.78,35.78,35.77,35.77,95300.0,20.0693,20.0693,20.0637,20.0637,95300.0
2007-02-02 11:00:00,35.78,35.79,35.77,35.79,87500.0,20.0693,20.0749,20.0637,20.0749,87500.0
2007-02-02 11:10:00,35.78,35.79,35.78,35.79,92200.0,20.0693,20.0749,20.0693,20.0749,92200.0
2007-02-02 11:20:00,35.79,35.82,35.77,35.77,276400.0,20.0749,20.0917,20.0637,20.0637,276400.0
2007-02-02 11:30:00,35.77,35.78,35.75,35.76,118100.0,20.0637,20.0693,20.0525,20.0581,118100.0
2007-02-02 11:40:00,35.75,35.76,35.73,35.74,115400.0,20.0525,20.0581,20.0412,20.0468,115400.0
2007-02-02 11:50:00,35.74,35.76,35.74,35.76,134800.0,20.0468,20.0581,20.0468,20.0581,134800.0
2007-02-02 12:00:00,35.76,35.77,35.75,35.76,46200.0,20.0581,20.0637,20.0525,20.0581,46200.0
2007-02-02 12:10:00,35.76,35.8,35.76,35.8,247300.0,20.0581,20.0805,20.0581,20.0805,247300.0
2007-02-02 12:20:00,35.79,35.84,35.78,35.78,254600.0,20.0749,20.1029,20.0693,20.0693,254600.0
2007-02-02 12:30:00,35.79,35.8,35.78,35.78,121400.0,20.0749,20.0805,20.0693,20.0693,121400.0
2007-02-02 12:40:00,35.78,35.8,35.78,35.8,42700.0,20.0693,20.0805,20.0693,20.0805,42700.0
2007-02-02 12:50:00,35.78,35.81,35.78,35.81,31700.0,20.0693,20.0861,20.0693,20.0861,31700.0
2007-02-02 13:00:00,35.81,35.83,35.8,35.82,94500.0,20.0861,20.0973,20.0805,20.0917,94500.0
2007-02-02 13:10:00,35.82,35.83,35.79,35.8,136700.0,20.0917,20.0973,20.0749,20.0805,136700.0
2007-02-02 13:20:00,35.8,35.8,35.78,35.79,61500.0,20.0805,20.0805,20.0693,20.0749,61500.0
2007-02-02 13:30:00,35.79,35.8,35.78,35.79,65200.0,20.0749,20.0805,20.0693,20.0749,65200.0
2007-02-02 13:40:00,35.78,35.8,35.78,35.79,60200.0,20.0693,20.0805,20.0693,20.0749,60200.0
2007-02-02 13:50:00,35.8,35.8,35.78,35.78,88300.0,20.0805,20.0805,20.0693,20.0693,88300.0
2007-02-02 14:00:00,35.78,35.81,35.77,35.79,152500.0,20.0693,20.0861,20.0637,20.0749,152500.0
2007-02-02 14:10:00,35.8,35.8,35.77,35.78,76800.0,20.0805,20.0805,20.0637,20.0693,76800.0
2007-02-02 14:20:00,35.79,35.79,35.74,35.76,151800.0,20.0749,20.0749,20.0468,20.0581,151800.0
2007-02-02 14:30:00,35.75,35.78,35.75,35.78,48700.0,20.0525,20.0693,20.0525,20.0693,48700.0
2007-02-02 14:40:00,35.77,35.78,35.75,35.76,93200.0,20.0637,20.0693,20.0525,20.0581,93200.0
2007-02-02 14:50:00,35.75,35.78,35.75,35.76,248900.0,20.0525,20.0693,20.0525,20.0581,248900.0
2007-02-02 15:00:00,35.77,35.79,35.76,35.79,101800.0,20.0637,20.0749,20.0581,20.0749,101800.0
2007-02-02 15:10:00,35.79,35.8,35.78,35.8,81000.0,20.0749,20.0805,20.0693,20.0805,81000.0
2007-02-02 15:20:00,35.79,35.81,35.79,35.8,64600.0,20.0749,20.0861,20.0749,20.0805,64600.0
2007-02-02 15:30:00,35.8,35.81,35.79,35.8,119200.0,20.0805,20.0861,20.0749,20.0805,119200.0
2007-02-02 15:40:00,35.79,35.83,35.79,35.83,266300.0,20.0749,20.0973,20.0749,20.0973,266300.0
2007-02-02 15:50:00,35.83,35.83,35.82,35.83,193300.0,20.0973,20.0973,20.0917,20.0973,193300.0
2007-02-05 09:30:00,35.71,35.81,35.71,35.75,171700.0,20.03,20.0861,20.03,20.0525,171700.0
2007-02-05 09:40:00,35.75,35.75,35.62,35.62,102900.0,20.0525,20.0525,19.9795,19.9795,102900.0
2007-02-05 09:50:00,35.63,35.64,35.57,35.61,200300.0,19.9851,19.9908,19.9515,19.9739,200300.0
2007-02-05 10:00:00,35.61,35.62,35.56,35.56,254200.0,19.9739,19.9795,19.9459,19.9459,254200.0
2007-02-05 10:10:00,35.56,35.57,35.53,35.54,327900.0,19.9459,19.9515,19.9291,19.9347,327900.0
2007-02-05 10:20:00,35.54,35.56,35.52,35.53,220500.0,19.9347,19.9459,19.9234,19.9291,220500.0
2007-02-05 10:30:00,35.53,35.57,35.51,35.55,190200.0,19.9291,19.9515,19.9178,19.9403,190200.0
2007-02-05 10:40:00,35.55,35.56,35.52,35.56,133200.0,19.9403,19.9459,19.9234,19.9459,133200.0
2007-02-05 10:50:00,35.56,35.56,35.55,35.56,53600.0,19.9459,19.9459,19.9403,19.9459,53600.0
2007-02-05 11:00:00,35.55,35.65,35.55,35.65,181700.0,19.9403,19.9964,19.9403,19.9964,181700.0
2007-02-05 11:10:00,35.65,35.66,35.64,35.64,129400.0,19.9964,20.002,19.9908,19.9908,129400.0
2007-02-05 11:20:00,35.65,35.65,35.64,35.65,71300.0,19.9964,19.9964,19.9908,19.9964,71300.0
2007-02-05 11:30:00,35.65,35.7,35.64,35.7,138500.0,19.9964,20.0244,19.9908,20.0244,138500.0
2007-02-05 11:40:00,35.7,35.74,35.69,35.71,237500.0,20.0244,20.0468,20.0188,20.03,237500.0
2007-02-05 11:50:00,35.72,35.73,35.71,35.72,229600.0,20.0356,20.0412,20.03,20.0356,229600.0
2007-02-05 12:00:00,35.71,35.73,35.69,35.71,120300.0,20.03,20.0412,20.0188,20.03,120300.0
2007-02-05 12:10:00,35.72,35.73,35.7,35.73,78100.0,20.0356,20.0412,20.0244,20.0412,78100.0
2007-02-05 12:20:00,35.72,35.74,35.72,35.72,42700.0,20.0356,20.0468,20.0356,20.0356,42700.0
2007-02-05 12:30:00,35.73,35.75,35.72,35.74,150400.0,20.0412,20.0525,20.0356,20.0468,150400.0
2007-02-05 12:40:00,35.75,35.75,35.73,35.73,54000.0,20.0525,20.0525,20.0412,20.0412,54000.0
2007-02-05 12:50:00,35.73,35.75,35.73,35.75,74800.0,20.0412,20.0525,20.0412,20.0525,74800.0
2007-02-05 13:00:00,35.75,35.77,35.75,35.75,52000.0,20.0525,20.0637,20.0525,20.0525,52000.0
2007-02-05 13:10:00,35.76,35.79,35.75,35.79,107900.0,20.0581,20.0749,20.0525,20.0749,107900.0
2007-02-05 13:20:00,35.78,35.81,35.78,35.79,115400.0,20.0693,20.0861,20.0693,20.0749,115400.0
2007-02-05 13:30:00,35.79,35.8,35.79,35.79,62600.0,20.0749,20.0805,20.0749,20.0749,62600.0
2007-02-05 13:40:00,35.79,35.8,35.78,35.8,162500.0,20.0749,20.0805,20.0693,20.0805,162500.0
2007-02-05 13:50:00,35.8,35.8,35.79,35.8,54300.0,20.0805,20.0805,20.0749,20.0805,54300.0
2007-02-05 14:00:00,35.8,35.8,35.79,35.8,74300.0,20.0805,20.0805,20.0749,20.0805,74300.0
2007-02-05 14:10:00,35.79,35.81,35.78,35.78,178800.0,20.0749,20.0861,20.0693,20.0693,178800.0
2007-02-05 14:20:00,35.78,35.8,35.78,35.79,78000.0,20.0693,20.0805,20.0693,20.0749,78000.0
2007-02-05 14:30:00,35.79,35.8,35.79,35.8,53300.0,20.0749,20.0805,20.0749,20.0805,53300.0
2007-02-05 14:40:00,35.8,35.8,35.79,35.8,64000.0,20.0805,20.0805,20.0749,20.0805,64000.0
2007-02-05 14:50:00,35.79,35.8,35.78,35.79,195700.0,20.0749,20.0805,20.0693,20.0749,195700.0
2007-02-05 15:00:00,35.79,35.79,35.78,35.79,101800.0,20.0749,20.0749,20.0693,20.0749,101800.0
2007-02-05 15:10:00,35.78,35.8,35.78,35.8,96000.0,20.0693,20.0805,20.0693,20.0805,96000.0
2007-02-05 15:20:00,35.8,35.81,35.79,35.8,105000.0,20.0805,20.0861,20.0749,20.0805,105000.0
2007-02-05 15:30:00,35.81,35.81,35.79,35.8,112300.0,20.0861,20.0861,20.0749,20.0805,112300.0
2007-02-05 15:40:00,35.8,35.8,35.77,35.78,165100.0,20.0805,20.0805,20.0637,20.0693,165100.0
2007-02-05 15:50:00,35.78,35.78,35.69,35.72,370200.0,20.0693,20.0693,20.0188,20.0356,370200.0
2007-02-06 09:30:00,35.71,35.86,35.71,35.84,233300.0,20.03,20.1142,20.03,20.1029,233300.0
2007-02-06 09:40:00,35.84,35.86,35.81,35.81,164700.0,20.1029,20.1142,20.0861,20.0861,164700.0
2007-02-06 09:50:00,35.8,35.86,35.8,35.85,190600.0,20.0805,20.1142,20.0805,20.1085,190600.0
2007-02-06 10:00:00,35.85,35.91,35.85,35.91,182000.0,20.1085,20.1422,20.1085,20.1422,182000.0
2007-02-06 10:10:00,35.91,35.95,35.9,35.94,196500.0,20.1422,20.1646,20.1366,20.159,196500.0
2007-02-06 10:20:00,35.94,36.0,35.94,36.0,335000.0,20.159,20.1927,20.159,20.1927,335000.0
2007-02-06 10:30:00,36.0,36.0,35.66,35.99,315600.0,20.1927,20.1927,20.002,20.1871,315600.0
2007-02-06 10:40:00,35.99,35.99,35.92,35.93,204900.0,20.1871,20.1871,20.1478,20.1534,204900.0
2007-02-06 10:50:00,35.92,35.95,35.89,35.92,207300.0,20.1478,20.1646,20.131,20.1478,207300.0
2007-02-06 11:00:00,35.92,35.97,35.91,35.96,153100.0,20.1478,20.1759,20.1422,20.1702,153100.0
2007-02-06 11:10:00,35.97,36.0,35.97,35.99,146200.0,20.1759,20.1927,20.1759,20.1871,146200.0
2007-02-06 11:20:00,36.0,36.0,35.95,35.95,282900.0,20.1927,20.1927,20.1646,20.1646,282900.0
2007-02-06 11:30:00,35.95,35.96,35.94,35.95,137200.0,20.1646,20.1702,20.159,20.1646,137200.0
2007-02-06 11:40:00,35.95,35.97,35.93,35.94,146300.0,20.1646,20.1759,20.1534,20.159,146300.0
2007-02-06 11:50:00,35.95,35.97,35.94,35.96,206800.0,20.1646,20.1759,20.159,20.1702,206800.0
2007-02-06 12:00:00,35.96,36.0,35.95,35.99,274100.0,20.1702,20.1927,20.1646,20.1871,274100.0
2007-02-06 12:10:00,36.0,36.0,35.98,35.99,79800.0,20.1927,20.1927,20.1815,20.1871,79800.0
2007-02-06 12:20:00,35.99,35.99,35.94,35.94,139200.0,20.1871,20.1871,20.159,20.159,139200.0
2007-02-06 12:30:00,35.95,35.96,35.95,35.96,71500.0,20.1646,20.1702,20.1646,20.1702,71500.0
2007-02-06 12:40:00,35.96,35.97,35.95,35.96,72500.0,20.1702,20.1759,20.1646,20.1702,72500.0
2007-02-06 12:50:00,35.97,35.97,35.93,35.94,187400.0,20.1759,20.1759,20.1534,20.159,187400.0
2007-02-06 13:00:00,35.94,36.0,35.93,36.0,1631200.0,20.159,20.1927,20.1534,20.1927,1631200.0
2007-02-06 13:10:00,36.0,36.02,35.99,36.01,747700.0,20.1927,20.2039,20.1871,20.1983,747700.0
2007-02-06 13:20:00,36.02,36.03,36.0,36.03,108600.0,20.2039,20.2095,20.1927,20.2095,108600.0
2007-02-06 13:30:00,36.03,36.04,36.03,36.04,119600.0,20.2095,20.2151,20.2095,20.2151,119600.0
2007-02-06 13:40:00,36.03,36.03,36.02,36.02,73700.0,20.2095,20.2095,20.2039,20.2039,73700.0
2007-02-06 13:50:00,36.03,36.03,36.02,36.03,108200.0,20.2095,20.2095,20.2039,20.2095,108200.0
2007-02-06 14:00:00,36.03,36.04,36.01,36.02,157200.0,20.2095,20.2151,20.1983,20.2039,157200.0
2007-02-06 14:10:00,36.02,36.05,36.02,36.05,81000.0,20.2039,20.2207,20.2039,20.2207,81000.0
2007-02-06 14:20:00,36.04,36.05,36.04,36.04,37800.0,20.2151,20.2207,20.2151,20.2151,37800.0
2007-02-06 14:30:00,36.05,36.05,36.04,36.04,180300.0,20.2207,20.2207,20.2151,20.2151,180300.0
2007-02-06 14:40:00,36.04,36.05,36.04,36.04,102600.0,20.2151,20.2207,20.2151,20.2151,102600.0
2007-02-06 14:50:00,36.04,36.05,36.04,36.04,77100.0,20.2151,20.2207,20.2151,20.2151,77100.0
2007-02-06 15:00:00,36.05,36.09,36.04,36.07,343800.0,20.2207,20.2432,20.2151,20.2319,343800.0
2007-02-06 15:10:00,36.07,36.08,36.06,36.07,156100.0,20.2319,20.2376,20.2263,20.2319,156100.0
2007-02-06 15:20:00,36.07,36.08,35.99,36.0,288200.0,20.2319,20.2376,20.1871,20.1927,288200.0
2007-02-06 15:30:00,36.0,36.02,35.99,36.0,259200.0,20.1927,20.2039,20.1871,20.1927,259200.0
2007-02-06 15:40:00,36.0,36.05,36.0,36.04,281000.0,20.1927,20.2207,20.1927,20.2151,281000.0
2007-02-06 15:50:00,36.05,36.05,36.0,36.02,226200.0,20.2207,20.2207,20.1927,20.2039,226200.0
2007-02-07 09:30:00,36.01,36.02,35.97,35.99,263300.0,20.1983,20.2039,20.1759,20.1871,263300.0
2007-02-07 09:40:00,35.98,36.01,35.9,35.92,301500.0,20.1815,20.1983,20.1366,20.1478,301500.0
2007-02-07 09:50:00,35.92,36.0,35.9,35.99,362400.0,20.1478,20.1927,20.1366,20.1871,362400.0
2007-02-07 10:00:00,35.99,35.99,35.95,35.98,72000.0,20.1871,20.1871,20.1646,20.1815,72000.0
2007-02-07 10:10:00,35.97,35.99,35.97,35.99,117300.0,20.1759,20.1871,20.1759,20.1871,117300.0
2007-02-07 10:20:00,35.99,36.01,35.98,35.99,200900.0,20.1871,20.1983,20.1815,20.1871,200900.0
2007-02-07 10:30:00,36.0,36.01,35.99,36.01,105700.0,20.1927,20.1983,20.1871,20.1983,105700.0
2007-02-07 10:40:00,36.0,36.02,35.98,35.98,98900.0,20.1927,20.2039,20.1815,20.1815,98900.0
2007-02-07 10:50:00,35.98,36.0,35.98,35.98,40300.0,20.1815,20.1927,20.1815,20.1815,40300.0
2007-02-07 11:00:00,35.98,36.0,35.97,35.99,109000.0,20.1815,20.1927,20.1759,20.1871,109000.0
2007-02-07 11:10:00,35.99,36.01,35.98,35.99,158200.0,20.1871,20.1983,20.1815,20.1871,158200.0
2007-02-07 11:20:00,35.99,36.0,35.98,35.98,116100.0,20.1871,20.1927,20.1815,20.1815,116100.0
2007-02-07 11:30:00,35.98,35.99,35.98,35.98,64700.0,20.1815,20.1871,20.1815,20.1815,64700.0
2007-02-07 11:40:00,35.98,36.0,35.98,36.0,160900.0,20.1815,20.1927,20.1815,20.1927,160900.0
2007-02-07 11:50:00,35.99,36.0,35.99,35.99,163100.0,20.1871,20.1927,20.1871,20.1871,163100.0
2007-02-07 12:00:00,35.99,36.0,35.99,36.0,142200.0,20.1871,20.1927,20.1871,20.1927,142200.0
2007-02-07 12:10:00,36.0,36.0,35.98,35.99,184500.0,20.1927,20.1927,20.1815,20.1871,184500.0
2007-02-07 12:20:00,35.99,36.0,35.98,36.0,92600.0,20.1871,20.1927,20.1815,20.1927,92600.0
2007-02-07 12:30:00,35.99,36.0,35.99,36.0,71600.0,20.1871,20.1927,20.1871,20.1927,71600.0
2007-02-07 12:40:00,36.0,36.0,35.99,36.0,188900.0,20.1927,20.1927,20.1871,20.1927,188900.0
2007-02-07 12:50:00,36.0,36.02,35.99,36.01,95700.0,20.1927,20.2039,20.1871,20.1983,95700.0
2007-02-07 13:00:00,36.01,36.04,36.0,36.01,291000.0,20.1983,20.2151,20.1927,20.1983,291000.0
2007-02-07 13:10:00,36.02,36.03,36.0,36.03,74300.0,20.2039,20.2095,20.1927,20.2095,74300.0
2007-02-07 13:20:00,36.03,36.04,36.02,36.04,96700.0,20.2095,20.2151,20.2039,20.2151,96700.0
2007-02-07 13:30:00,36.03,36.04,36.02,36.02,74600.0,20.2095,20.2151,20.2039,20.2039,74600.0
2007-02-07 13:40:00,36.02,36.03,36.01,36.02,110500.0,20.2039,20.2095,20.1983,20.2039,110500.0
2007-02-07 13:50:00,36.02,36.04,36.02,36.02,95600.0,20.2039,20.2151,20.2039,20.2039,95600.0
2007-02-07 14:00:00,36.03,36.04,36.0,36.0,111100.0,20.2095,20.2151,20.1927,20.1927,111100.0
2007-02-07 14:10:00,36.0,36.01,36.0,36.0,161200.0,20.1927,20.1983,20.1927,20.1927,161200.0
2007-02-07 14:20:00,36.01,36.01,36.0,36.01,53600.0,20.1983,20.1983,20.1927,20.1983,53600.0
2007-02-07 14:30:00,36.01,36.02,35.99,35.99,142900.0,20.1983,20.2039,20.1871,20.1871,142900.0
2007-02-07 14:40:00,36.0,36.01,35.98,36.01,134100.0,20.1927,20.1983,20.1815,20.1983,134100.0
2007-02-07 14:50:00,36.01,36.03,36.0,36.02,145200.0,20.1983,20.2095,20.1927,20.2039,145200.0
2007-02-07 15:00:00,36.01,36.03,36.01,36.03,95000.0,20.1983,20.2095,20.1983,20.2095,95000.0
2007-02-07 15:10:00,36.03,36.05,36.01,36.03,126000.0,20.2095,20.2207,20.1983,20.2095,126000.0
2007-02-07 15:20:00,36.04,36.05,36.02,36.04,135700.0,20.2151,20.2207,20.2039,20.2151,135700.0
2007-02-07 15:30:00,36.04,36.05,35.96,35.99,307700.0,20.2151,20.2207,20.1702,20.1871,307700.0
2007-02-07 15:40:00,36.0,36.0,35.98,35.99,414100.0,20.1927,20.1927,20.1815,20.1871,414100.0
2007-02-07 15:50:00,36.0,36.02,35.98,36.02,392000.0,20.1927,20.2039,20.1815,20.2039,392000.0
2007-02-08 09:30:00,36.0,36.0,35.86,35.88,149100.0,20.1927,20.1927,20.1142,20.1254,149100.0
2007-02-08 09:40:00,35.89,35.91,35.88,35.89,149500.0,20.131,20.1422,20.1254,20.131,149500.0
2007-02-08 09:50:00,35.9,35.91,35.88,35.9,108800.0,20.1366,20.1422,20.1254,20.1366,108800.0
2007-02-08 10:00:00,35.9,35.93,35.89,35.91,238200.0,20.1366,20.1534,20.131,20.1422,238200.0
2007-02-08 10:10:00,35.9,35.91,35.86,35.86,190200.0,20.1366,20.1422,20.1142,20.1142,190200.0
2007-02-08 10:20:00,35.86,35.88,35.85,35.87,170400.0,20.1142,20.1254,20.1085,20.1198,170400.0
2007-02-08 10:30:00,35.87,35.93,35.87,35.92,107100.0,20.1198,20.1534,20.1198,20.1478,107100.0
2007-02-08 10:40:00,35.92,35.93,35.91,35.91,33600.0,20.1478,20.1534,20.1422,20.1422,33600.0
2007-02-08 10:50:00,35.91,35.92,35.9,35.91,48800.0,20.1422,20.1478,20.1366,20.1422,48800.0
2007-02-08 11:00:00,35.9,35.94,35.9,35.93,109300.0,20.1366,20.159,20.1366,20.1534,109300.0
2007-02-08 11:10:00,35.94,35.94,35.89,35.89,130600.0,20.159,20.159,20.131,20.131,130600.0
2007-02-08 11:20:00,35.9,35.93,35.89,35.91,129800.0,20.1366,20.1534,20.131,20.1422,129800.0
2007-02-08 11:30:00,35.9,35.91,35.87,35.88,132000.0,20.1366,20.1422,20.1198,20.1254,132000.0
2007-02-08 11:40:00,35.88,35.9,35.88,35.89,86800.0,20.1254,20.1366,20.1254,20.131,86800.0
2007-02-08 11:50:00,35.89,35.92,35.87,35.92,144400.0,20.131,20.1478,20.1198,20.1478,144400.0
2007-02-08 12:00:00,35.9,35.93,35.88,35.89,101300.0,20.1366,20.1534,20.1254,20.131,101300.0
2007-02-08 12:10:00,35.89,35.91,35.88,35.89,122200.0,20.131,20.1422,20.1254,20.131,122200.0
2007-02-08 12:20:00,35.89,35.9,35.86,35.89,237100.0,20.131,20.1366,20.1142,20.131,237100.0
2007-02-08 12:30:00,35.88,35.9,35.87,35.89,129300.0,20.1254,20.1366,20.1198,20.131,129300.0
2007-02-08 12:40:00,35.9,35.91,35.88,35.91,86200.0,20.1366,20.1422,20.1254,20.1422,86200.0
2007-02-08 12:50:00,35.91,35.94,35.91,35.94,53300.0,20.1422,20.159,20.1422,20.159,53300.0
2007-02-08 13:00:00,35.94,35.96,35.93,35.95,62800.0,20.159,20.1702,20.1534,20.1646,62800.0
2007-02-08 13:10:00,35.96,35.96,35.91,35.93,83400.0,20.1702,20.1702,20.1422,20.1534,83400.0
2007-02-08 13:20:00,35.92,35.94,35.91,35.93,83200.0,20.1478,20.159,20.1422,20.1534,83200.0
2007-02-08 13:30:00,35.92,35.94,35.91,35.94,40900.0,20.1478,20.159,20.1422,20.159,40900.0
2007-02-08 13:40:00,35.94,35.97,35.93,35.97,30600.0,20.159,20.1759,20.1534,20.1759,30600.0
2007-02-08 13:50:00,35.97,35.97,35.94,35.97,98500.0,20.1759,20.1759,20.159,20.1759,98500.0
2007-02-08 14:00:00,35.96,35.97,35.95,35.96,54600.0,20.1702,20.1759,20.1646,20.1702,54600.0
2007-02-08 14:10:00,35.95,35.97,35.95,35.95,46800.0,20.1646,20.1759,20.1646,20.1646,46800.0
2007-02-08 14:20:00,35.96,35.96,35.94,35.96,88300.0,20.1702,20.1702,20.159,20.1702,88300.0
2007-02-08 14:30:00,35.95,35.96,35.9,35.92,109700.0,20.1646,20.1702,20.1366,20.1478,109700.0
2007-02-08 14:40:00,35.91,35.92,35.89,35.9,121000.0,20.1422,20.1478,20.131,20.1366,121000.0
2007-02-08 14:50:00,35.9,35.99,35.89,35.98,158600.0,20.1366,20.1871,20.131,20.1815,158600.0
2007-02-08 15:00:00,35.98,35.99,35.95,35.96,77800.0,20.1815,20.1871,20.1646,20.1702,77800.0
2007-02-08 15:10:00,35.96,35.96,35.94,35.94,62200.0,20.1702,20.1702,20.159,20.159,62200.0
2007-02-08 15:20:00,35.94,35.96,35.94,35.96,62600.0,20.159,20.1702,20.159,20.1702,62600.0
2007-02-08 15:30:00,35.95,35.97,35.95,35.97,153500.0,20.1646,20.1759,20.1646,20.1759,153500.0
2007-02-08 15:40:00,35.96,35.97,35.92,35.94,323500.0,20.1702,20.1759,20.1478,20.159,323500.0
2007-02-08 15:50:00,35.94,35.95,35.9,35.93,188100.0,20.159,20.1646,20.1366,20.1534,188100.0
2007-02-09 09:30:00,35.94,36.02,35.93,36.02,172600.0,20.159,20.2039,20.1534,20.2039,172600.0
2007-02-09 09:40:00,36.02,36.02,35.97,35.99,111100.0,20.2039,20.2039,20.1759,20.1871,111100.0
2007-02-09 09:50:00,35.99,35.99,35.98,35.98,56000.0,20.1871,20.1871,20.1815,20.1815,56000.0
2007-02-09 10:00:00,35.98,35.99,35.97,35.98,164700.0,20.1815,20.1871,20.1759,20.1815,164700.0
2007-02-09 10:10:00,35.98,35.99,35.97,35.98,44500.0,20.1815,20.1871,20.1759,20.1815,44500.0
2007-02-09 10:20:00,35.97,35.98,35.96,35.97,46200.0,20.1759,20.1815,20.1702,20.1759,46200.0
2007-02-09 10:30:00,35.97,35.98,35.95,35.96,75200.0,20.1759,20.1815,20.1646,20.1702,75200.0
2007-02-09 10:40:00,35.97,36.0,35.95,36.0,106900.0,20.1759,20.1927,20.1646,20.1927,106900.0
2007-02-09 10:50:00,36.0,36.0,35.98,35.99,40100.0,20.1927,20.1927,20.1815,20.1871,40100.0
2007-02-09 11:00:00,35.99,36.0,35.98,36.0,74300.0,20.1871,20.1927,20.1815,20.1927,74300.0
2007-02-09 11:10:00,35.99,36.02,35.99,36.0,110700.0,20.1871,20.2039,20.1871,20.1927,110700.0
2007-02-09 11:20:00,36.01,36.04,35.99,36.03,97900.0,20.1983,20.2151,20.1871,20.2095,97900.0
2007-02-09 11:30:00,36.03,36.05,36.03,36.05,27700.0,20.2095,20.2207,20.2095,20.2207,27700.0
2007-02-09 11:40:00,36.05,36.07,36.04,36.07,57100.0,20.2207,20.2319,20.2151,20.2319,57100.0
2007-02-09 11:50:00,36.07,36.07,36.01,36.01,97000.0,20.2319,20.2319,20.1983,20.1983,97000.0
2007-02-09 12:00:00,36.01,36.02,36.0,36.01,166400.0,20.1983,20.2039,20.1927,20.1983,166400.0
2007-02-09 12:10:00,36.01,36.04,36.0,36.02,150200.0,20.1983,20.2151,20.1927,20.2039,150200.0
2007-02-09 12:20:00,36.02,36.02,36.0,36.01,72000.0,20.2039,20.2039,20.1927,20.1983,72000.0
2007-02-09 12:30:00,36.02,36.02,35.99,36.01,111000.0,20.2039,20.2039,20.1871,20.1983,111000.0
2007-02-09 12:40:00,36.01,36.01,36.0,36.01,43600.0,20.1983,20.1983,20.1927,20.1983,43600.0
2007-02-09 12:50:00,36.0,36.02,35.99,36.01,116200.0,20.1927,20.2039,20.1871,20.1983,116200.0
2007-02-09 13:00:00,36.0,36.01,35.99,36.0,124800.0,20.1927,20.1983,20.1871,20.1927,124800.0
2007-02-09 13:10:00,36.0,36.0,35.99,35.99,72200.0,20.1927,20.1927,20.1871,20.1871,72200.0
2007-02-09 13:20:00,35.99,36.0,35.98,35.99,86000.0,20.1871,20.1927,20.1815,20.1871,86000.0
2007-02-09 13:30:00,35.99,35.99,35.94,35.95,135600.0,20.1871,20.1871,20.159,20.1646,135600.0
2007-02-09 13:40:00,35.94,35.94,35.88,35.88,129500.0,20.159,20.159,20.1254,20.1254,129500.0
2007-02-09 13:50:00,35.88,35.89,35.86,35.89,193300.0,20.1254,20.131,20.1142,20.131,193300.0
2007-02-09 14:00:00,35.89,35.89,35.86,35.87,76800.0,20.131,20.131,20.1142,20.1198,76800.0
2007-02-09 14:10:00,35.86,35.87,35.82,35.84,110800.0,20.1142,20.1198,20.0917,20.1029,110800.0
2007-02-09 14:20:00,35.84,35.84,35.83,35.84,36600.0,20.1029,20.1029,20.0973,20.1029,36600.0
2007-02-09 14:30:00,35.83,35.84,35.78,35.82,131100.0,20.0973,20.1029,20.0693,20.0917,131100.0
2007-02-09 14:40:00,35.81,35.82,35.79,35.79,98600.0,20.0861,20.0917,20.0749,20.0749,98600.0
2007-02-09 14:50:00,35.79,35.8,35.78,35.79,76000.0,20.0749,20.0805,20.0693,20.0749,76000.0
2007-02-09 15:00:00,35.8,35.85,35.79,35.85,169700.0,20.0805,20.1085,20.0749,20.1085,169700.0
2007-02-09 15:10:00,35.85,35.87,35.84,35.85,143200.0,20.1085,20.1198,20.1029,20.1085,143200.0
2007-02-09 15:20:00,35.85,35.88,35.84,35.87,124300.0,20.1085,20.1254,20.1029,20.1198,124300.0
2007-02-09 15:30:00,35.86,35.87,35.83,35.85,163500.0,20.1142,20.1198,20.0973,20.1085,163500.0
2007-02-09 15:40:00,35.85,35.9,35.83,35.9,328800.0,20.1085,20.1366,20.0973,20.1366,328800.0
2007-02-09 15:50:00,35.9,35.91,35.81,35.82,286400.0,20.1366,20.1422,20.0861,20.0917,286400.0
2007-02-12 09:30:00,35.81,35.96,35.81,35.89,184500.0,20.0861,20.1702,20.0861,20.131,184500.0
2007-02-12 09:40:00,35.9,35.9,35.86,35.86,83100.0,20.1366,20.1366,20.1142,20.1142,83100.0
2007-02-12 09:50:00,35.87,35.88,35.84,35.85,49400.0,20.1198,20.1254,20.1029,20.1085,49400.0
2007-02-12 10:00:00,35.85,35.85,35.83,35.84,106600.0,20.1085,20.1085,20.0973,20.1029,106600.0
2007-02-12 10:10:00,35.84,35.9,35.82,35.88,125100.0,20.1029,20.1366,20.0917,20.1254,125100.0
2007-02-12 10:20:00,35.88,35.89,35.86,35.88,108100.0,20.1254,20.131,20.1142,20.1254,108100.0
2007-02-12 10:30:00,35.88,35.9,35.87,35.89,52100.0,20.1254,20.1366,20.1198,20.131,52100.0
2007-02-12 10:40:00,35.9,35.91,35.89,35.91,47100.0,20.1366,20.1422,20.131,20.1422,47100.0
2007-02-12 10:50:00,35.91,35.92,35.9,35.92,69800.0,20.1422,20.1478,20.1366,20.1478,69800.0
2007-02-12 11:00:00,35.91,35.92,35.9,35.92,41900.0,20.1422,20.1478,20.1366,20.1478,41900.0
2007-02-12 11:10:00,35.92,35.94,35.91,35.92,75900.0,20.1478,20.159,20.1422,20.1478,75900.0
2007-02-12 11:20:00,35.93,35.95,35.93,35.95,69200.0,20.1534,20.1646,20.1534,20.1646,69200.0
2007-02-12 11:30:00,35.95,35.97,35.9,35.93,233200.0,20.1646,20.1759,20.1366,20.1534,233200.0
2007-02-12 11:40:00,35.93,35.94,35.92,35.94,93500.0,20.1534,20.159,20.1478,20.159,93500.0
2007-02-12 11:50:00,35.94,35.94,35.92,35.93,42000.0,20.159,20.159,20.1478,20.1534,42000.0
2007-02-12 12:00:00,35.93,35.95,35.92,35.92,103900.0,20.1534,20.1646,20.1478,20.1478,103900.0
2007-02-12 12:10:00,35.92,35.93,35.9,35.91,64700.0,20.1478,20.1534,20.1366,20.1422,64700.0
2007-02-12 12:20:00,35.9,35.91,35.9,35.91,28900.0,20.1366,20.1422,20.1366,20.1422,28900.0
2007-02-12 12:30:00,35.91,35.93,35.9,35.93,45000.0,20.1422,20.1534,20.1366,20.1534,45000.0
2007-02-12 12:40:00,35.93,35.99,35.92,35.97,64400.0,20.1534,20.1871,20.1478,20.1759,64400.0
2007-02-12 12:50:00,35.97,35.99,35.96,35.97,65300.0,20.1759,20.1871,20.1702,20.1759,65300.0
2007-02-12 13:00:00,35.97,35.98,35.96,35.96,45500.0,20.1759,20.1815,20.1702,20.1702,45500.0
2007-02-12 13:10:00,35.96,35.98,35.95,35.98,96200.0,20.1702,20.1815,20.1646,20.1815,96200.0
2007-02-12 13:20:00,35.98,35.99,35.97,35.99,46200.0,20.1815,20.1871,20.1759,20.1871,46200.0
2007-02-12 13:30:00,35.98,36.0,35.96,35.99,170000.0,20.1815,20.1927,20.1702,20.1871,170000.0
2007-02-12 13:40:00,35.99,36.04,35.99,36.04,225100.0,20.1871,20.2151,20.1871,20.2151,225100.0
2007-02-12 13:50:00,36.04,36.04,36.01,36.03,175700.0,20.2151,20.2151,20.1983,20.2095,175700.0
2007-02-12 14:00:00,36.03,36.03,36.01,36.02,66700.0,20.2095,20.2095,20.1983,20.2039,66700.0
2007-02-12 14:10:00,36.01,36.02,35.98,35.99,105500.0,20.1983,20.2039,20.1815,20.1871,105500.0
2007-02-12 14:20:00,35.99,36.01,35.99,35.99,144200.0,20.1871,20.1983,20.1871,20.1871,144200.0
2007-02-12 14:30:00,36.0,36.01,35.99,36.01,86700.0,20.1927,20.1983,20.1871,20.1983,86700.0
2007-02-12 14:40:00,36.01,36.04,36.0,36.03,86100.0,20.1983,20.2151,20.1927,20.2095,86100.0
2007-02-12 14:50:00,36.04,36.06,36.03,36.05,77200.0,20.2151,20.2263,20.2095,20.2207,77200.0
2007-02-12 15:00:00,36.05,36.08,36.05,36.07,90800.0,20.2207,20.2376,20.2207,20.2319,90800.0
2007-02-12 15:10:00,36.07,36.08,36.06,36.06,106500.0,20.2319,20.2376,20.2263,20.2263,106500.0
2007-02-12 15:20:00,36.07,36.07,36.06,36.07,67500.0,20.2319,20.2319,20.2263,20.2319,67500.0
2007-02-12 15:30:00,36.07,36.07,36.06,36.07,79900.0,20.2319,20.2319,20.2263,20.2319,79900.0
2007-02-12 15:40:00,36.07,36.07,36.05,36.06,148300.0,20.2319,20.2319,20.2207,20.2263,148300.0
2007-02-12 15:50:00,36.05,36.06,36.02,36.03,196800.0,20.2207,20.2263,20.2039,20.2095,196800.0
2007-02-13 09:30:00,36.42,36.42,36.02,36.08,148000.0,20.4283,20.4283,20.2039,20.2376,148000.0
2007-02-13 09:40:00,36.08,36.08,36.05,36.06,141700.0,20.2376,20.2376,20.2207,20.2263,141700.0
2007-02-13 09:50:00,36.06,36.08,36.05,36.08,166000.0,20.2263,20.2376,20.2207,20.2376,166000.0
2007-02-13 10:00:00,36.07,36.11,36.07,36.11,118900.0,20.2319,20.2544,20.2319,20.2544,118900.0
2007-02-13 10:10:00,36.1,36.13,36.1,36.12,79000.0,20.2488,20.2656,20.2488,20.26,79000.0
2007-02-13 10:20:00,36.11,36.13,36.11,36.12,48600.0,20.2544,20.2656,20.2544,20.26,48600.0
2007-02-13 10:30:00,36.11,36.12,36.1,36.11,78400.0,20.2544,20.26,20.2488,20.2544,78400.0
2007-02-13 10:40:00,36.12,36.13,36.09,36.1,104800.0,20.26,20.2656,20.2432,20.2488,104800.0
2007-02-13 10:50:00,36.1,36.1,36.07,36.07,81200.0,20.2488,20.2488,20.2319,20.2319,81200.0
2007-02-13 11:00:00,36.08,36.09,36.07,36.07,109400.0,20.2376,20.2432,20.2319,20.2319,109400.0
2007-02-13 11:10:00,36.08,36.09,36.07,36.08,97600.0,20.2376,20.2432,20.2319,20.2376,97600.0
2007-02-13 11:20:00,36.08,36.13,36.07,36.13,113300.0,20.2376,20.2656,20.2319,20.2656,113300.0
2007-02-13 11:30:00,36.13,36.19,36.11,36.17,188400.0,20.2656,20.2993,20.2544,20.288,188400.0
2007-02-13 11:40:00,36.18,36.2,36.17,36.2,181100.0,20.2936,20.3049,20.288,20.3049,181100.0
2007-02-13 11:50:00,36.2,36.22,36.19,36.2,178300.0,20.3049,20.3161,20.2993,20.3049,178300.0
2007-02-13 12:00:00,36.21,36.21,36.17,36.18,117600.0,20.3105,20.3105,20.288,20.2936,117600.0
2007-02-13 12:10:00,36.17,36.19,36.17,36.18,60900.0,20.288,20.2993,20.288,20.2936,60900.0
2007-02-13 12:20:00,36.18,36.22,36.18,36.22,109300.0,20.2936,20.3161,20.2936,20.3161,109300.0
2007-02-13 12:30:00,36.21,36.23,36.21,36.23,134100.0,20.3105,20.3217,20.3105,20.3217,134100.0
2007-02-13 12:40:00,36.23,36.24,36.22,36.22,55500.0,20.3217,20.3273,20.3161,20.3161,55500.0
2007-02-13 12:50:00,36.22,36.22,36.21,36.22,31000.0,20.3161,20.3161,20.3105,20.3161,31000.0
2007-02-13 13:00:00,36.22,36.23,36.2,36.22,111200.0,20.3161,20.3217,20.3049,20.3161,111200.0
2007-02-13 13:10:00,36.22,36.22,36.2,36.21,55900.0,20.3161,20.3161,20.3049,20.3105,55900.0
2007-02-13 13:20:00,36.2,36.22,36.2,36.22,55800.0,20.3049,20.3161,20.3049,20.3161,55800.0
2007-02-13 13:30:00,36.22,36.23,36.21,36.23,83000.0,20.3161,20.3217,20.3105,20.3217,83000.0
2007-02-13 13:40:00,36.23,36.24,36.22,36.23,77900.0,20.3217,20.3273,20.3161,20.3217,77900.0
2007-02-13 13:50:00,36.23,36.24,36.23,36.24,39700.0,20.3217,20.3273,20.3217,20.3273,39700.0
2007-02-13 14:00:00,36.23,36.25,36.23,36.24,76700.0,20.3217,20.3329,20.3217,20.3273,76700.0
2007-02-13 14:10:00,36.25,36.25,36.23,36.25,70400.0,20.3329,20.3329,20.3217,20.3329,70400.0
2007-02-13 14:20:00,36.25,36.26,36.24,36.26,132300.0,20.3329,20.3385,20.3273,20.3385,132300.0
2007-02-13 14:30:00,36.26,36.26,36.24,36.25,107100.0,20.3385,20.3385,20.3273,20.3329,107100.0
2007-02-13 14:40:00,36.25,36.25,36.23,36.23,50200.0,20.3329,20.3329,20.3217,20.3217,50200.0
2007-02-13 14:50:00,36.24,36.24,36.21,36.21,88400.0,20.3273,20.3273,20.3105,20.3105,88400.0
2007-02-13 15:00:00,36.21,36.22,36.2,36.21,190000.0,20.3105,20.3161,20.3049,20.3105,190000.0
2007-02-13 15:10:00,36.21,36.22,36.2,36.22,214500.0,20.3105,20.3161,20.3049,20.3161,214500.0
2007-02-13 15:20:00,36.22,36.24,36.21,36.23,242100.0,20.3161,20.3273,20.3105,20.3217,242100.0
2007-02-13 15:30:00,36.24,36.24,36.23,36.23,176300.0,20.3273,20.3273,20.3217,20.3217,176300.0
2007-02-13 15:40:00,36.24,36.25,36.22,36.25,245200.0,20.3273,20.3329,20.3161,20.3329,245200.0
2007-02-13 15:50:00,36.25,36.25,36.22,36.24,299000.0,20.3329,20.3329,20.3161,20.3273,299000.0
2007-02-14 09:30:00,36.25,36.26,36.14,36.16,179900.0,20.3329,20.3385,20.2712,20.2824,179900.0
2007-02-14 09:40:00,36.16,36.16,36.13,36.13,94700.0,20.2824,20.2824,20.2656,20.2656,94700.0
2007-02-14 09:50:00,36.13,36.14,36.07,36.1,122900.0,20.2656,20.2712,20.2319,20.2488,122900.0
2007-02-14 10:00:00,36.1,36.18,36.09,36.17,417100.0,20.2488,20.2936,20.2432,20.288,417100.0
2007-02-14 10:10:00,36.18,36.26,36.14,36.17,243700.0,20.2936,20.3385,20.2712,20.288,243700.0
2007-02-14 10:20:00,36.16,36.17,36.14,36.16,450400.0,20.2824,20.288,20.2712,20.2824,450400.0
2007-02-14 10:30:00,36.16,36.19,36.15,36.18,152300.0,20.2824,20.2993,20.2768,20.2936,152300.0
2007-02-14 10:40:00,36.17,36.22,36.16,36.21,194900.0,20.288,20.3161,20.2824,20.3105,194900.0
2007-02-14 10:50:00,36.21,36.23,36.2,36.23,100700.0,20.3105,20.3217,20.3049,20.3217,100700.0
2007-02-14 11:00:00,36.23,36.25,36.22,36.24,92300.0,20.3217,20.3329,20.3161,20.3273,92300.0
2007-02-14 11:10:00,36.24,36.28,36.23,36.26,260000.0,20.3273,20.3497,20.3217,20.3385,260000.0
2007-02-14 11:20:00,36.26,36.29,36.25,36.29,155000.0,20.3385,20.3553,20.3329,20.3553,155000.0
2007-02-14 11:30:00,36.29,36.29,36.26,36.28,94300.0,20.3553,20.3553,20.3385,20.3497,94300.0
2007-02-14 11:40:00,36.29,36.29,36.26,36.26,73100.0,20.3553,20.3553,20.3385,20.3385,73100.0
2007-02-14 11:50:00,36.26,36.28,36.26,36.28,99300.0,20.3385,20.3497,20.3385,20.3497,99300.0
2007-02-14 12:00:00,36.28,36.28,36.26,36.26,731300.0,20.3497,20.3497,20.3385,20.3385,731300.0
2007-02-14 12:10:00,36.27,36.29,36.27,36.28,79800.0,20.3441,20.3553,20.3441,20.3497,79800.0
2007-02-14 12:20:00,36.28,36.29,36.27,36.27,35800.0,20.3497,20.3553,20.3441,20.3441,35800.0
2007-02-14 12:30:00,36.27,36.28,36.27,36.28,55200.0,20.3441,20.3497,20.3441,20.3497,55200.0
2007-02-14 12:40:00,36.28,36.29,36.27,36.29,47200.0,20.3497,20.3553,20.3441,20.3553,47200.0
2007-02-14 12:50:00,36.29,36.29,36.27,36.29,38000.0,20.3553,20.3553,20.3441,20.3553,38000.0
2007-02-14 13:00:00,36.29,36.29,36.27,36.28,77200.0,20.3553,20.3553,20.3441,20.3497,77200.0
2007-02-14 13:10:00,36.27,36.28,36.27,36.28,133200.0,20.3441,20.3497,20.3441,20.3497,133200.0
2007-02-14 13:20:00,36.28,36.28,36.27,36.28,62200.0,20.3497,20.3497,20.3441,20.3497,62200.0
2007-02-14 13:30:00,36.27,36.28,36.27,36.27,78400.0,20.3441,20.3497,20.3441,20.3441,78400.0
2007-02-14 13:40:00,36.28,36.28,36.25,36.26,111800.0,20.3497,20.3497,20.3329,20.3385,111800.0
2007-02-14 13:50:00,36.26,36.27,36.24,36.27,146400.0,20.3385,20.3441,20.3273,20.3441,146400.0
2007-02-14 14:00:00,36.27,36.27,36.24,36.24,116200.0,20.3441,20.3441,20.3273,20.3273,116200.0
2007-02-14 14:10:00,36.24,36.24,36.2,36.23,131800.0,20.3273,20.3273,20.3049,20.3217,131800.0
2007-02-14 14:20:00,36.23,36.24,36.19,36.2,184500.0,20.3217,20.3273,20.2993,20.3049,184500.0
2007-02-14 14:30:00,36.2,36.25,36.18,36.23,139000.0,20.3049,20.3329,20.2936,20.3217,139000.0
2007-02-14 14:40:00,36.23,36.23,36.17,36.21,294400.0,20.3217,20.3217,20.288,20.3105,294400.0
2007-02-14 14:50:00,36.21,36.22,36.2,36.21,68000.0,20.3105,20.3161,20.3049,20.3105,68000.0
2007-02-14 15:00:00,36.22,36.25,36.21,36.23,134100.0,20.3161,20.3329,20.3105,20.3217,134100.0
2007-02-14 15:10:00,36.24,36.24,36.21,36.21,107600.0,20.3273,20.3273,20.3105,20.3105,107600.0
2007-02-14 15:20:00,36.21,36.22,36.2,36.2,111300.0,20.3105,20.3161,20.3049,20.3049,111300.0
2007-02-14 15:30:00,36.2,36.23,36.2,36.23,113800.0,20.3049,20.3217,20.3049,20.3217,113800.0
2007-02-14 15:40:00,36.23,36.23,36.21,36.21,139800.0,20.3217,20.3217,20.3105,20.3105,139800.0
2007-02-14 15:50:00,36.21,36.22,36.19,36.2,316400.0,20.3105,20.3161,20.2993,20.3049,316400.0
2007-02-15 09:30:00,36.6,36.6,36.21,36.32,439800.0,20.5292,20.5292,20.3105,20.3722,439800.0
2007-02-15 09:40:00,36.32,36.32,36.24,36.28,144200.0,20.3722,20.3722,20.3273,20.3497,144200.0
2007-02-15 09:50:00,36.27,36.28,36.14,36.22,195100.0,20.3441,20.3497,20.2712,20.3161,195100.0
2007-02-15 10:00:00,36.23,36.36,36.23,36.34,181100.0,20.3217,20.3946,20.3217,20.3834,181100.0
2007-02-15 10:10:00,36.35,36.46,36.32,36.46,250300.0,20.389,20.4507,20.3722,20.4507,250300.0
2007-02-15 10:20:00,36.46,36.48,36.35,36.42,204200.0,20.4507,20.4619,20.389,20.4283,204200.0
2007-02-15 10:30:00,36.42,36.45,36.42,36.45,119600.0,20.4283,20.4451,20.4283,20.4451,119600.0
2007-02-15 10:40:00,36.45,36.46,36.38,36.4,132800.0,20.4451,20.4507,20.4058,20.417,132800.0
2007-02-15 10:50:00,36.4,36.41,36.37,36.38,98800.0,20.417,20.4227,20.4002,20.4058,98800.0
2007-02-15 11:00:00,36.37,36.41,36.37,36.38,71200.0,20.4002,20.4227,20.4002,20.4058,71200.0
2007-02-15 11:10:00,36.38,36.43,36.38,36.43,45600.0,20.4058,20.4339,20.4058,20.4339,45600.0
2007-02-15 11:20:00,36.42,36.43,36.39,36.39,71200.0,20.4283,20.4339,20.4114,20.4114,71200.0
2007-02-15 11:30:00,36.4,36.43,36.39,36.42,134100.0,20.417,20.4339,20.4114,20.4283,134100.0
2007-02-15 11:40:00,36.43,36.43,36.41,36.43,81800.0,20.4339,20.4339,20.4227,20.4339,81800.0
2007-02-15 11:50:00,36.42,36.43,36.4,36.4,94800.0,20.4283,20.4339,20.417,20.417,94800.0
2007-02-15 12:00:00,36.4,36.41,36.33,36.34,99600.0,20.417,20.4227,20.3778,20.3834,99600.0
2007-02-15 12:10:00,36.34,36.37,36.34,36.37,104600.0,20.3834,20.4002,20.3834,20.4002,104600.0
2007-02-15 12:20:00,36.37,36.4,36.36,36.4,53600.0,20.4002,20.417,20.3946,20.417,53600.0
2007-02-15 12:30:00,36.4,36.41,36.39,36.4,48600.0,20.417,20.4227,20.4114,20.417,48600.0
2007-02-15 12:40:00,36.4,36.41,36.39,36.4,50700.0,20.417,20.4227,20.4114,20.417,50700.0
2007-02-15 12:50:00,36.41,36.44,36.4,36.43,116500.0,20.4227,20.4395,20.417,20.4339,116500.0
2007-02-15 13:00:00,36.43,36.44,36.43,36.44,30400.0,20.4339,20.4395,20.4339,20.4395,30400.0
2007-02-15 13:10:00,36.43,36.44,36.43,36.44,120600.0,20.4339,20.4395,20.4339,20.4395,120600.0
2007-02-15 13:20:00,36.44,36.46,36.43,36.46,118800.0,20.4395,20.4507,20.4339,20.4507,118800.0
2007-02-15 13:30:00,36.46,36.46,36.45,36.45,64600.0,20.4507,20.4507,20.4451,20.4451,64600.0
2007-02-15 13:40:00,36.45,36.46,36.44,36.45,23600.0,20.4451,20.4507,20.4395,20.4451,23600.0
2007-02-15 13:50:00,36.45,36.45,36.44,36.44,34700.0,20.4451,20.4451,20.4395,20.4395,34700.0
2007-02-15 14:00:00,36.45,36.45,36.4,36.41,143500.0,20.4451,20.4451,20.417,20.4227,143500.0
2007-02-15 14:10:00,36.42,36.43,36.41,36.42,73000.0,20.4283,20.4339,20.4227,20.4283,73000.0
2007-02-15 14:20:00,36.41,36.42,36.39,36.4,42700.0,20.4227,20.4283,20.4114,20.417,42700.0
2007-02-15 14:30:00,36.39,36.4,36.37,36.37,105400.0,20.4114,20.417,20.4002,20.4002,105400.0
2007-02-15 14:40:00,36.38,36.39,36.28,36.32,176600.0,20.4058,20.4114,20.3497,20.3722,176600.0
2007-02-15 14:50:00,36.32,36.34,36.31,36.32,81800.0,20.3722,20.3834,20.3666,20.3722,81800.0
2007-02-15 15:00:00,36.32,36.33,36.25,36.28,189600.0,20.3722,20.3778,20.3329,20.3497,189600.0
2007-02-15 15:10:00,36.29,36.33,36.28,36.32,107900.0,20.3553,20.3778,20.3497,20.3722,107900.0
2007-02-15 15:20:00,36.32,36.33,36.31,36.31,52400.0,20.3722,20.3778,20.3666,20.3666,52400.0
2007-02-15 15:30:00,36.32,36.37,36.31,36.37,111600.0,20.3722,20.4002,20.3666,20.4002,111600.0
2007-02-15 15:40:00,36.37,36.43,36.36,36.43,207300.0,20.4002,20.4339,20.3946,20.4339,207300.0
2007-02-15 15:50:00,36.43,36.43,36.34,36.35,334100.0,20.4339,20.4339,20.3834,20.389,334100.0
2007-02-16 09:30:00,36.6,36.6,36.28,36.31,907300.0,20.5292,20.5292,20.3497,20.3666,907300.0
2007-02-16 09:40:00,36.32,36.37,36.3,36.37,127000.0,20.3722,20.4002,20.361,20.4002,127000.0
2007-02-16 09:50:00,36.36,36.43,36.34,36.42,177900.0,20.3946,20.4339,20.3834,20.4283,177900.0
2007-02-16 10:00:00,36.42,36.42,36.36,36.41,181400.0,20.4283,20.4283,20.3946,20.4227,181400.0
2007-02-16 10:10:00,36.42,36.44,36.41,36.43,54800.0,20.4283,20.4395,20.4227,20.4339,54800.0
2007-02-16 10:20:00,36.43,36.46,36.43,36.45,162300.0,20.4339,20.4507,20.4339,20.4451,162300.0
2007-02-16 10:30:00,36.45,36.48,36.44,36.47,120100.0,20.4451,20.4619,20.4395,20.4563,120100.0
2007-02-16 10:40:00,36.46,36.47,36.41,36.45,225400.0,20.4507,20.4563,20.4227,20.4451,225400.0
2007-02-16 10:50:00,36.44,36.46,36.43,36.44,157400.0,20.4395,20.4507,20.4339,20.4395,157400.0
2007-02-16 11:00:00,36.44,36.45,36.41,36.45,143100.0,20.4395,20.4451,20.4227,20.4451,143100.0
2007-02-16 11:10:00,36.45,36.47,36.45,36.47,111700.0,20.4451,20.4563,20.4451,20.4563,111700.0
2007-02-16 11:20:00,36.47,36.49,36.47,36.49,97800.0,20.4563,20.4675,20.4563,20.4675,97800.0
2007-02-16 11:30:00,36.48,36.5,36.48,36.48,61200.0,20.4619,20.4731,20.4619,20.4619,61200.0
2007-02-16 11:40:00,36.49,36.5,36.48,36.49,61300.0,20.4675,20.4731,20.4619,20.4675,61300.0
2007-02-16 11:50:00,36.5,36.5,36.49,36.5,150500.0,20.4731,20.4731,20.4675,20.4731,150500.0
2007-02-16 12:00:00,36.5,36.5,36.49,36.5,54500.0,20.4731,20.4731,20.4675,20.4731,54500.0
2007-02-16 12:10:00,36.5,36.52,36.49,36.51,191200.0,20.4731,20.4844,20.4675,20.4787,191200.0
2007-02-16 12:20:00,36.5,36.51,36.5,36.5,22300.0,20.4731,20.4787,20.4731,20.4731,22300.0
2007-02-16 12:30:00,36.5,36.55,36.49,36.55,1269100.0,20.4731,20.5012,20.4675,20.5012,1269100.0
2007-02-16 12:40:00,36.55,36.57,36.54,36.57,161900.0,20.5012,20.5124,20.4956,20.5124,161900.0
2007-02-16 12:50:00,36.56,36.57,36.56,36.56,48300.0,20.5068,20.5124,20.5068,20.5068,48300.0
2007-02-16 13:00:00,36.56,36.58,36.56,36.56,205200.0,20.5068,20.518,20.5068,20.5068,205200.0
2007-02-16 13:10:00,36.56,36.57,36.52,36.57,392500.0,20.5068,20.5124,20.4844,20.5124,392500.0
2007-02-16 13:20:00,36.56,36.57,36.54,36.55,152900.0,20.5068,20.5124,20.4956,20.5012,152900.0
2007-02-16 13:30:00,36.55,36.56,36.53,36.54,125000.0,20.5012,20.5068,20.49,20.4956,125000.0
2007-02-16 13:40:00,36.53,36.56,36.53,36.55,90500.0,20.49,20.5068,20.49,20.5012,90500.0
2007-02-16 13:50:00,36.55,36.56,36.55,36.55,88500.0,20.5012,20.5068,20.5012,20.5012,88500.0
2007-02-16 14:00:00,36.55,36.58,36.54,36.57,175000.0,20.5012,20.518,20.4956,20.5124,175000.0
2007-02-16 14:10:00,36.56,36.57,36.54,36.57,106900.0,20.5068,20.5124,20.4956,20.5124,106900.0
2007-02-16 14:20:00,36.56,36.57,36.55,36.56,30800.0,20.5068,20.5124,20.5012,20.5068,30800.0
2007-02-16 14:30:00,36.55,36.6,36.55,36.6,241300.0,20.5012,20.5292,20.5012,20.5292,241300.0
2007-02-16 14:40:00,36.6,36.6,36.59,36.6,43300.0,20.5292,20.5292,20.5236,20.5292,43300.0
2007-02-16 14:50:00,36.59,36.6,36.59,36.59,49300.0,20.5236,20.5292,20.5236,20.5236,49300.0
2007-02-16 15:00:00,36.6,36.62,36.59,36.61,144400.0,20.5292,20.5404,20.5236,20.5348,144400.0
2007-02-16 15:10:00,36.61,36.62,36.59,36.6,120700.0,20.5348,20.5404,20.5236,20.5292,120700.0
2007-02-16 15:20:00,36.6,36.6,36.59,36.59,55100.0,20.5292,20.5292,20.5236,20.5236,55100.0
2007-02-16 15:30:00,36.59,36.6,36.59,36.6,56900.0,20.5236,20.5292,20.5236,20.5292,56900.0
2007-02-16 15:40:00,36.6,36.6,36.59,36.6,123300.0,20.5292,20.5292,20.5236,20.5292,123300.0
2007-02-16 15:50:00,36.59,36.62,36.59,36.62,445600.0,20.5236,20.5404,20.5236,20.5404,445600.0
2007-02-20 09:30:00,36.39,36.66,36.39,36.65,544900.0,20.4114,20.5629,20.4114,20.5573,544900.0
2007-02-20 09:40:00,36.65,36.66,36.6,36.61,135100.0,20.5573,20.5629,20.5292,20.5348,135100.0
2007-02-20 09:50:00,36.6,36.61,36.54,36.55,218200.0,20.5292,20.5348,20.4956,20.5012,218200.0
2007-02-20 10:00:00,36.55,36.57,36.54,36.57,128100.0,20.5012,20.5124,20.4956,20.5124,128100.0
2007-02-20 10:10:00,36.57,36.61,36.57,36.6,115600.0,20.5124,20.5348,20.5124,20.5292,115600.0
2007-02-20 10:20:00,36.61,36.63,36.59,36.63,142500.0,20.5348,20.5461,20.5236,20.5461,142500.0
2007-02-20 10:30:00,36.63,36.65,36.62,36.65,146300.0,20.5461,20.5573,20.5404,20.5573,146300.0
2007-02-20 10:40:00,36.65,36.65,36.64,36.64,47900.0,20.5573,20.5573,20.5517,20.5517,47900.0
2007-02-20 10:50:00,36.65,36.67,36.64,36.67,262700.0,20.5573,20.5685,20.5517,20.5685,262700.0
2007-02-20 11:00:00,36.66,36.69,36.66,36.68,63600.0,20.5629,20.5797,20.5629,20.5741,63600.0
2007-02-20 11:10:00,36.67,36.69,36.66,36.68,202000.0,20.5685,20.5797,20.5629,20.5741,202000.0
2007-02-20 11:20:00,36.68,36.75,36.68,36.75,280000.0,20.5741,20.6134,20.5741,20.6134,280000.0
2007-02-20 11:30:00,36.76,36.83,36.75,36.8,260900.0,20.619,20.6582,20.6134,20.6414,260900.0
2007-02-20 11:40:00,36.81,36.81,36.76,36.79,107400.0,20.647,20.647,20.619,20.6358,107400.0
2007-02-20 11:50:00,36.79,36.79,36.78,36.78,55300.0,20.6358,20.6358,20.6302,20.6302,55300.0
2007-02-20 12:00:00,36.79,36.81,36.78,36.81,218400.0,20.6358,20.647,20.6302,20.647,218400.0
2007-02-20 12:10:00,36.81,36.83,36.79,36.82,204600.0,20.647,20.6582,20.6358,20.6526,204600.0
2007-02-20 12:20:00,36.83,36.84,36.82,36.83,153800.0,20.6582,20.6638,20.6526,20.6582,153800.0
2007-02-20 12:30:00,36.83,36.83,36.8,36.8,56000.0,20.6582,20.6582,20.6414,20.6414,56000.0
2007-02-20 12:40:00,36.8,36.81,36.77,36.77,76900.0,20.6414,20.647,20.6246,20.6246,76900.0
2007-02-20 12:50:00,36.77,36.79,36.75,36.75,71300.0,20.6246,20.6358,20.6134,20.6134,71300.0
2007-02-20 13:00:00,36.76,36.76,36.72,36.74,109200.0,20.619,20.619,20.5965,20.6078,109200.0
2007-02-20 13:10:00,36.74,36.74,36.7,36.7,73100.0,20.6078,20.6078,20.5853,20.5853,73100.0
2007-02-20 13:20:00,36.71,36.71,36.66,36.66,77300.0,20.5909,20.5909,20.5629,20.5629,77300.0
2007-02-20 13:30:00,36.66,36.67,36.65,36.67,77200.0,20.5629,20.5685,20.5573,20.5685,77200.0
2007-02-20 13:40:00,36.67,36.7,36.66,36.69,118600.0,20.5685,20.5853,20.5629,20.5797,118600.0
2007-02-20 13:50:00,36.68,36.71,36.68,36.71,180900.0,20.5741,20.5909,20.5741,20.5909,180900.0
2007-02-20 14:00:00,36.7,36.71,36.7,36.71,41500.0,20.5853,20.5909,20.5853,20.5909,41500.0
2007-02-20 14:10:00,36.71,36.74,36.7,36.73,90200.0,20.5909,20.6078,20.5853,20.6021,90200.0
2007-02-20 14:20:00,36.74,36.74,36.72,36.72,56600.0,20.6078,20.6078,20.5965,20.5965,56600.0
2007-02-20 14:30:00,36.73,36.74,36.72,36.73,39300.0,20.6021,20.6078,20.5965,20.6021,39300.0
2007-02-20 14:40:00,36.73,36.74,36.73,36.74,24900.0,20.6021,20.6078,20.6021,20.6078,24900.0
2007-02-20 14:50:00,36.74,36.74,36.73,36.73,39300.0,20.6078,20.6078,20.6021,20.6021,39300.0
2007-02-20 15:00:00,36.74,36.75,36.73,36.74,198500.0,20.6078,20.6134,20.6021,20.6078,198500.0
2007-02-20 15:10:00,36.73,36.74,36.73,36.73,51900.0,20.6021,20.6078,20.6021,20.6021,51900.0
2007-02-20 15:20:00,36.74,36.75,36.73,36.75,181200.0,20.6078,20.6134,20.6021,20.6134,181200.0
2007-02-20 15:30:00,36.75,36.76,36.74,36.74,503700.0,20.6134,20.619,20.6078,20.6078,503700.0
2007-02-20 15:40:00,36.74,36.75,36.74,36.74,94300.0,20.6078,20.6134,20.6078,20.6078,94300.0
2007-02-20 15:50:00,36.75,36.75,36.69,36.7,346400.0,20.6134,20.6134,20.5797,20.5853,346400.0
2007-02-21 09:30:00,36.6,36.63,36.54,36.56,180900.0,20.5292,20.5461,20.4956,20.5068,180900.0
2007-02-21 09:40:00,36.56,36.58,36.51,36.52,194900.0,20.5068,20.518,20.4787,20.4844,194900.0
2007-02-21 09:50:00,36.51,36.52,36.46,36.51,162600.0,20.4787,20.4844,20.4507,20.4787,162600.0
2007-02-21 10:00:00,36.5,36.51,36.48,36.51,201900.0,20.4731,20.4787,20.4619,20.4787,201900.0
2007-02-21 10:10:00,36.5,36.55,36.5,36.55,87100.0,20.4731,20.5012,20.4731,20.5012,87100.0
2007-02-21 10:20:00,36.54,36.57,36.53,36.57,180800.0,20.4956,20.5124,20.49,20.5124,180800.0
2007-02-21 10:30:00,36.56,36.59,36.56,36.59,70100.0,20.5068,20.5236,20.5068,20.5236,70100.0
2007-02-21 10:40:00,36.58,36.6,36.57,36.6,162800.0,20.518,20.5292,20.5124,20.5292,162800.0
2007-02-21 10:50:00,36.6,36.6,36.59,36.6,48300.0,20.5292,20.5292,20.5236,20.5292,48300.0
2007-02-21 11:00:00,36.59,36.61,36.59,36.59,63800.0,20.5236,20.5348,20.5236,20.5236,63800.0
2007-02-21 11:10:00,36.59,36.6,36.59,36.6,117800.0,20.5236,20.5292,20.5236,20.5292,117800.0
2007-02-21 11:20:00,36.6,36.64,36.6,36.64,129800.0,20.5292,20.5517,20.5292,20.5517,129800.0
2007-02-21 11:30:00,36.64,36.65,36.63,36.65,157000.0,20.5517,20.5573,20.5461,20.5573,157000.0
2007-02-21 11:40:00,36.65,36.65,36.64,36.65,58400.0,20.5573,20.5573,20.5517,20.5573,58400.0
2007-02-21 11:50:00,36.64,36.65,36.64,36.65,51800.0,20.5517,20.5573,20.5517,20.5573,51800.0
2007-02-21 12:00:00,36.64,36.65,36.64,36.64,44100.0,20.5517,20.5573,20.5517,20.5517,44100.0
2007-02-21 12:10:00,36.65,36.67,36.64,36.66,136700.0,20.5573,20.5685,20.5517,20.5629,136700.0
2007-02-21 12:20:00,36.67,36.72,36.66,36.72,91000.0,20.5685,20.5965,20.5629,20.5965,91000.0
2007-02-21 12:30:00,36.71,36.72,36.71,36.72,100000.0,20.5909,20.5965,20.5909,20.5965,100000.0
2007-02-21 12:40:00,36.72,36.72,36.71,36.72,29500.0,20.5965,20.5965,20.5909,20.5965,29500.0
2007-02-21 12:50:00,36.71,36.72,36.69,36.69,331200.0,20.5909,20.5965,20.5797,20.5797,331200.0
2007-02-21 13:00:00,36.69,36.69,36.65,36.66,276800.0,20.5797,20.5797,20.5573,20.5629,276800.0
2007-02-21 13:10:00,36.66,36.67,36.63,36.64,57400.0,20.5629,20.5685,20.5461,20.5517,57400.0
2007-02-21 13:20:00,36.63,36.64,36.62,36.62,23400.0,20.5461,20.5517,20.5404,20.5404,23400.0
2007-02-21 13:30:00,36.62,36.63,36.62,36.62,28000.0,20.5404,20.5461,20.5404,20.5404,28000.0
2007-02-21 13:40:00,36.62,36.62,36.58,36.58,76200.0,20.5404,20.5404,20.518,20.518,76200.0
2007-02-21 13:50:00,36.58,36.63,36.58,36.62,227400.0,20.518,20.5461,20.518,20.5404,227400.0
2007-02-21 14:00:00,36.62,36.63,36.6,36.63,194800.0,20.5404,20.5461,20.5292,20.5461,194800.0
2007-02-21 14:10:00,36.62,36.64,36.62,36.62,55500.0,20.5404,20.5517,20.5404,20.5404,55500.0
2007-02-21 14:20:00,36.62,36.63,36.62,36.62,38000.0,20.5404,20.5461,20.5404,20.5404,38000.0
2007-02-21 14:30:00,36.62,36.63,36.61,36.61,119300.0,20.5404,20.5461,20.5348,20.5348,119300.0
2007-02-21 14:40:00,36.61,36.62,36.61,36.62,44000.0,20.5348,20.5404,20.5348,20.5404,44000.0
2007-02-21 14:50:00,36.61,36.62,36.61,36.62,97900.0,20.5348,20.5404,20.5348,20.5404,97900.0
2007-02-21 15:00:00,36.62,36.63,36.61,36.62,57500.0,20.5404,20.5461,20.5348,20.5404,57500.0
2007-02-21 15:10:00,36.62,36.63,36.61,36.63,144500.0,20.5404,20.5461,20.5348,20.5461,144500.0
2007-02-21 15:20:00,36.62,36.63,36.59,36.6,157100.0,20.5404,20.5461,20.5236,20.5292,157100.0
2007-02-21 15:30:00,36.59,36.62,36.59,36.62,139800.0,20.5236,20.5404,20.5236,20.5404,139800.0
2007-02-21 15:40:00,36.62,36.65,36.61,36.65,110200.0,20.5404,20.5573,20.5348,20.5573,110200.0
2007-02-21 15:50:00,36.65,36.65,36.61,36.62,120800.0,20.5573,20.5573,20.5348,20.5404,120800.0
2007-02-22 09:30:00,36.65,36.7,36.6,36.67,191300.0,20.5573,20.5853,20.5292,20.5685,191300.0
2007-02-22 09:40:00,36.68,36.7,36.67,36.69,121000.0,20.5741,20.5853,20.5685,20.5797,121000.0
2007-02-22 09:50:00,36.7,36.72,36.69,36.7,113300.0,20.5853,20.5965,20.5797,20.5853,113300.0
2007-02-22 10:00:00,36.7,36.71,36.68,36.7,100500.0,20.5853,20.5909,20.5741,20.5853,100500.0
2007-02-22 10:10:00,36.7,36.71,36.64,36.64,120800.0,20.5853,20.5909,20.5517,20.5517,120800.0
2007-02-22 10:20:00,36.64,36.66,36.63,36.64,211700.0,20.5517,20.5629,20.5461,20.5517,211700.0
2007-02-22 10:30:00,36.63,36.65,36.61,36.62,197000.0,20.5461,20.5573,20.5348,20.5404,197000.0
2007-02-22 10:40:00,36.63,36.65,36.62,36.64,90800.0,20.5461,20.5573,20.5404,20.5517,90800.0
2007-02-22 10:50:00,36.64,36.65,36.63,36.64,114000.0,20.5517,20.5573,20.5461,20.5517,114000.0
2007-02-22 11:00:00,36.63,36.64,36.62,36.63,179900.0,20.5461,20.5517,20.5404,20.5461,179900.0
2007-02-22 11:10:00,36.64,36.66,36.63,36.63,148200.0,20.5517,20.5629,20.5461,20.5461,148200.0
2007-02-22 11:20:00,36.63,36.63,36.61,36.61,70900.0,20.5461,20.5461,20.5348,20.5348,70900.0
2007-02-22 11:30:00,36.61,36.63,36.57,36.61,144600.0,20.5348,20.5461,20.5124,20.5348,144600.0
2007-02-22 11:40:00,36.6,36.62,36.59,36.6,78100.0,20.5292,20.5404,20.5236,20.5292,78100.0
2007-02-22 11:50:00,36.59,36.62,36.57,36.62,47000.0,20.5236,20.5404,20.5124,20.5404,47000.0
2007-02-22 12:00:00,36.62,36.64,36.61,36.63,36500.0,20.5404,20.5517,20.5348,20.5461,36500.0
2007-02-22 12:10:00,36.62,36.63,36.62,36.62,19000.0,20.5404,20.5461,20.5404,20.5404,19000.0
2007-02-22 12:20:00,36.62,36.63,36.62,36.62,105300.0,20.5404,20.5461,20.5404,20.5404,105300.0
2007-02-22 12:30:00,36.61,36.62,36.6,36.61,38000.0,20.5348,20.5404,20.5292,20.5348,38000.0
2007-02-22 12:40:00,36.6,36.61,36.59,36.6,41400.0,20.5292,20.5348,20.5236,20.5292,41400.0
2007-02-22 12:50:00,36.6,36.61,36.59,36.6,56800.0,20.5292,20.5348,20.5236,20.5292,56800.0
2007-02-22 13:00:00,36.6,36.61,36.58,36.58,156700.0,20.5292,20.5348,20.518,20.518,156700.0
2007-02-22 13:10:00,36.59,36.6,36.58,36.6,45700.0,20.5236,20.5292,20.518,20.5292,45700.0
2007-02-22 13:20:00,36.6,36.64,36.59,36.63,89500.0,20.5292,20.5517,20.5236,20.5461,89500.0
2007-02-22 13:30:00,36.63,36.64,36.63,36.63,18600.0,20.5461,20.5517,20.5461,20.5461,18600.0
2007-02-22 13:40:00,36.64,36.64,36.63,36.63,22600.0,20.5517,20.5517,20.5461,20.5461,22600.0
2007-02-22 13:50:00,36.63,36.66,36.63,36.65,165700.0,20.5461,20.5629,20.5461,20.5573,165700.0
2007-02-22 14:00:00,36.65,36.67,36.64,36.66,106400.0,20.5573,20.5685,20.5517,20.5629,106400.0
2007-02-22 14:10:00,36.67,36.71,36.67,36.67,140500.0,20.5685,20.5909,20.5685,20.5685,140500.0
2007-02-22 14:20:00,36.67,36.69,36.65,36.69,232600.0,20.5685,20.5797,20.5573,20.5797,232600.0
2007-02-22 14:30:00,36.69,36.69,36.6,36.6,202500.0,20.5797,20.5797,20.5292,20.5292,202500.0
2007-02-22 14:40:00,36.6,36.62,36.58,36.6,132800.0,20.5292,20.5404,20.518,20.5292,132800.0
2007-02-22 14:50:00,36.61,36.63,36.6,36.62,39600.0,20.5348,20.5461,20.5292,20.5404,39600.0
2007-02-22 15:00:00,36.61,36.62,36.59,36.61,67000.0,20.5348,20.5404,20.5236,20.5348,67000.0
2007-02-22 15:10:00,36.6,36.62,36.59,36.61,92900.0,20.5292,20.5404,20.5236,20.5348,92900.0
2007-02-22 15:20:00,36.62,36.64,36.6,36.63,122700.0,20.5404,20.5517,20.5292,20.5461,122700.0
2007-02-22 15:30:00,36.64,36.66,36.63,36.63,96100.0,20.5517,20.5629,20.5461,20.5461,96100.0
2007-02-22 15:40:00,36.64,36.67,36.63,36.65,162600.0,20.5517,20.5685,20.5461,20.5573,162600.0
2007-02-22 15:50:00,36.65,36.65,36.63,36.64,209800.0,20.5573,20.5573,20.5461,20.5517,209800.0
2007-02-23 09:30:00,36.73,36.73,36.58,36.59,157100.0,20.6021,20.6021,20.518,20.5236,157100.0
2007-02-23 09:40:00,36.59,36.59,36.45,36.47,146900.0,20.5236,20.5236,20.4451,20.4563,146900.0
2007-02-23 09:50:00,36.46,36.47,36.39,36.42,328300.0,20.4507,20.4563,20.4114,20.4283,328300.0
2007-02-23 10:00:00,36.41,36.42,36.38,36.39,139200.0,20.4227,20.4283,20.4058,20.4114,139200.0
2007-02-23 10:10:00,36.39,36.42,36.39,36.39,135300.0,20.4114,20.4283,20.4114,20.4114,135300.0
2007-02-23 10:20:00,36.4,36.4,36.3,36.33,219200.0,20.417,20.417,20.361,20.3778,219200.0
2007-02-23 10:30:00,36.34,36.34,36.27,36.29,219500.0,20.3834,20.3834,20.3441,20.3553,219500.0
2007-02-23 10:40:00,36.29,36.29,36.22,36.23,230300.0,20.3553,20.3553,20.3161,20.3217,230300.0
2007-02-23 10:50:00,36.23,36.23,36.2,36.21,253600.0,20.3217,20.3217,20.3049,20.3105,253600.0
2007-02-23 11:00:00,36.21,36.31,36.2,36.29,935800.0,20.3105,20.3666,20.3049,20.3553,935800.0
2007-02-23 11:10:00,36.29,36.33,36.27,36.33,151400.0,20.3553,20.3778,20.3441,20.3778,151400.0
2007-02-23 11:20:00,36.32,36.33,36.3,36.32,131100.0,20.3722,20.3778,20.361,20.3722,131100.0
2007-02-23 11:30:00,36.32,36.39,36.3,36.37,188700.0,20.3722,20.4114,20.361,20.4002,188700.0
2007-02-23 11:40:00,36.36,36.37,36.35,36.37,239100.0,20.3946,20.4002,20.389,20.4002,239100.0
2007-02-23 11:50:00,36.36,36.37,36.36,36.37,99500.0,20.3946,20.4002,20.3946,20.4002,99500.0
2007-02-23 12:00:00,36.37,36.37,36.33,36.33,148000.0,20.4002,20.4002,20.3778,20.3778,148000.0
2007-02-23 12:10:00,36.34,36.34,36.32,36.33,103700.0,20.3834,20.3834,20.3722,20.3778,103700.0
2007-02-23 12:20:00,36.33,36.34,36.32,36.34,94700.0,20.3778,20.3834,20.3722,20.3834,94700.0
2007-02-23 12:30:00,36.34,36.34,36.32,36.32,31400.0,20.3834,20.3834,20.3722,20.3722,31400.0
2007-02-23 12:40:00,36.32,36.34,36.31,36.31,154100.0,20.3722,20.3834,20.3666,20.3666,154100.0
2007-02-23 12:50:00,36.31,36.32,36.31,36.32,61700.0,20.3666,20.3722,20.3666,20.3722,61700.0
2007-02-23 13:00:00,36.32,36.32,36.3,36.32,102800.0,20.3722,20.3722,20.361,20.3722,102800.0
2007-02-23 13:10:00,36.32,36.34,36.31,36.32,158300.0,20.3722,20.3834,20.3666,20.3722,158300.0
2007-02-23 13:20:00,36.33,36.35,36.32,36.35,101300.0,20.3778,20.389,20.3722,20.389,101300.0
2007-02-23 13:30:00,36.35,36.39,36.33,36.39,132600.0,20.389,20.4114,20.3778,20.4114,132600.0
2007-02-23 13:40:00,36.39,36.4,36.37,36.4,86400.0,20.4114,20.417,20.4002,20.417,86400.0
2007-02-23 13:50:00,36.4,36.4,36.37,36.39,106600.0,20.417,20.417,20.4002,20.4114,106600.0
2007-02-23 14:00:00,36.38,36.4,36.37,36.4,52800.0,20.4058,20.417,20.4002,20.417,52800.0
2007-02-23 14:10:00,36.4,36.46,36.39,36.46,221600.0,20.417,20.4507,20.4114,20.4507,221600.0
2007-02-23 14:20:00,36.46,36.46,36.44,36.45,73400.0,20.4507,20.4507,20.4395,20.4451,73400.0
2007-02-23 14:30:00,36.45,36.49,36.42,36.48,179100.0,20.4451,20.4675,20.4283,20.4619,179100.0
2007-02-23 14:40:00,36.47,36.48,36.45,36.46,66700.0,20.4563,20.4619,20.4451,20.4507,66700.0
2007-02-23 14:50:00,36.46,36.48,36.45,36.48,109400.0,20.4507,20.4619,20.4451,20.4619,109400.0
2007-02-23 15:00:00,36.48,36.51,36.47,36.5,111200.0,20.4619,20.4787,20.4563,20.4731,111200.0
2007-02-23 15:10:00,36.5,36.52,36.49,36.51,122300.0,20.4731,20.4844,20.4675,20.4787,122300.0
2007-02-23 15:20:00,36.51,36.55,36.51,36.55,144100.0,20.4787,20.5012,20.4787,20.5012,144100.0
2007-02-23 15:30:00,36.55,36.56,36.51,36.52,180100.0,20.5012,20.5068,20.4787,20.4844,180100.0
2007-02-23 15:40:00,36.52,36.56,36.51,36.56,202300.0,20.4844,20.5068,20.4787,20.5068,202300.0
2007-02-23 15:50:00,36.55,36.58,36.55,36.56,392100.0,20.5012,20.518,20.5012,20.5068,392100.0
2007-02-26 09:30:00,36.59,36.65,36.59,36.59,172100.0,20.5236,20.5573,20.5236,20.5236,172100.0
2007-02-26 09:40:00,36.58,36.58,36.56,36.57,58700.0,20.518,20.518,20.5068,20.5124,58700.0
2007-02-26 09:50:00,36.56,36.57,36.52,36.52,87500.0,20.5068,20.5124,20.4844,20.4844,87500.0
2007-02-26 10:00:00,36.52,36.53,36.5,36.5,70000.0,20.4844,20.49,20.4731,20.4731,70000.0
2007-02-26 10:10:00,36.5,36.51,36.48,36.48,97900.0,20.4731,20.4787,20.4619,20.4619,97900.0
2007-02-26 10:20:00,36.48,36.48,36.44,36.44,114700.0,20.4619,20.4619,20.4395,20.4395,114700.0
2007-02-26 10:30:00,36.45,36.45,36.38,36.38,147600.0,20.4451,20.4451,20.4058,20.4058,147600.0
2007-02-26 10:40:00,36.38,36.4,36.36,36.4,223000.0,20.4058,20.417,20.3946,20.417,223000.0
2007-02-26 10:50:00,36.4,36.45,36.4,36.44,81700.0,20.417,20.4451,20.417,20.4395,81700.0
2007-02-26 11:00:00,36.44,36.46,36.4,36.42,94000.0,20.4395,20.4507,20.417,20.4283,94000.0
2007-02-26 11:10:00,36.42,36.47,36.42,36.46,68400.0,20.4283,20.4563,20.4283,20.4507,68400.0
2007-02-26 11:20:00,36.45,36.47,36.44,36.46,109300.0,20.4451,20.4563,20.4395,20.4507,109300.0
2007-02-26 11:30:00,36.46,36.47,36.43,36.46,200000.0,20.4507,20.4563,20.4339,20.4507,200000.0
2007-02-26 11:40:00,36.45,36.47,36.43,36.44,89900.0,20.4451,20.4563,20.4339,20.4395,89900.0
2007-02-26 11:50:00,36.43,36.45,36.43,36.44,77700.0,20.4339,20.4451,20.4339,20.4395,77700.0
2007-02-26 12:00:00,36.43,36.44,36.42,36.43,131600.0,20.4339,20.4395,20.4283,20.4339,131600.0
2007-02-26 12:10:00,36.42,36.42,36.4,36.4,88400.0,20.4283,20.4283,20.417,20.417,88400.0
2007-02-26 12:20:00,36.39,36.4,36.35,36.38,124200.0,20.4114,20.417,20.389,20.4058,124200.0
2007-02-26 12:30:00,36.38,36.38,36.35,36.36,58200.0,20.4058,20.4058,20.389,20.3946,58200.0
2007-02-26 12:40:00,36.36,36.37,36.34,36.36,244900.0,20.3946,20.4002,20.3834,20.3946,244900.0
2007-02-26 12:50:00,36.35,36.38,36.35,36.35,86900.0,20.389,20.4058,20.389,20.389,86900.0
2007-02-26 13:00:00,36.35,36.36,36.31,36.31,171500.0,20.389,20.3946,20.3666,20.3666,171500.0
2007-02-26 13:10:00,36.32,36.32,36.31,36.31,33400.0,20.3722,20.3722,20.3666,20.3666,33400.0
2007-02-26 13:20:00,36.32,36.32,36.22,36.22,284800.0,20.3722,20.3722,20.3161,20.3161,284800.0
2007-02-26 13:30:00,36.22,36.3,36.21,36.3,156400.0,20.3161,20.361,20.3105,20.361,156400.0
2007-02-26 13:40:00,36.29,36.34,36.29,36.32,130800.0,20.3553,20.3834,20.3553,20.3722,130800.0
2007-02-26 13:50:00,36.32,36.33,36.31,36.32,46800.0,20.3722,20.3778,20.3666,20.3722,46800.0
2007-02-26 14:00:00,36.33,36.35,36.32,36.34,76600.0,20.3778,20.389,20.3722,20.3834,76600.0
2007-02-26 14:10:00,36.35,36.41,36.34,36.41,125200.0,20.389,20.4227,20.3834,20.4227,125200.0
2007-02-26 14:20:00,36.41,36.42,36.41,36.41,67700.0,20.4227,20.4283,20.4227,20.4227,67700.0
2007-02-26 14:30:00,36.42,36.43,36.41,36.43,80100.0,20.4283,20.4339,20.4227,20.4339,80100.0
2007-02-26 14:40:00,36.42,36.44,36.42,36.43,42000.0,20.4283,20.4395,20.4283,20.4339,42000.0
2007-02-26 14:50:00,36.43,36.44,36.43,36.43,22000.0,20.4339,20.4395,20.4339,20.4339,22000.0
2007-02-26 15:00:00,36.43,36.44,36.43,36.44,62900.0,20.4339,20.4395,20.4339,20.4395,62900.0
2007-02-26 15:10:00,36.43,36.44,36.42,36.43,103400.0,20.4339,20.4395,20.4283,20.4339,103400.0
2007-02-26 15:20:00,36.42,36.43,36.42,36.43,62800.0,20.4283,20.4339,20.4283,20.4339,62800.0
2007-02-26 15:30:00,36.42,36.46,36.42,36.46,135200.0,20.4283,20.4507,20.4283,20.4507,135200.0
2007-02-26 15:40:00,36.46,36.46,36.42,36.44,227500.0,20.4507,20.4507,20.4283,20.4395,227500.0
2007-02-26 15:50:00,36.44,36.45,36.43,36.45,179500.0,20.4395,20.4451,20.4339,20.4451,179500.0
2007-02-27 09:30:00,36.78,36.78,36.16,36.2,306200.0,20.6302,20.6302,20.2824,20.3049,306200.0
2007-02-27 09:40:00,36.21,36.22,36.11,36.2,512800.0,20.3105,20.3161,20.2544,20.3049,512800.0
2007-02-27 09:50:00,36.2,36.23,36.19,36.19,151000.0,20.3049,20.3217,20.2993,20.2993,151000.0
2007-02-27 10:00:00,36.19,36.26,36.19,36.2,385600.0,20.2993,20.3385,20.2993,20.3049,385600.0
2007-02-27 10:10:00,36.21,36.24,36.17,36.19,194300.0,20.3105,20.3273,20.288,20.2993,194300.0
2007-02-27 10:20:00,36.19,36.22,36.18,36.19,117400.0,20.2993,20.3161,20.2936,20.2993,117400.0
2007-02-27 10:30:00,36.18,36.19,36.17,36.17,130600.0,20.2936,20.2993,20.288,20.288,130600.0
2007-02-27 10:40:00,36.17,36.24,36.14,36.15,121100.0,20.288,20.3273,20.2712,20.2768,121100.0
2007-02-27 10:50:00,36.16,36.16,36.12,36.12,61800.0,20.2824,20.2824,20.26,20.26,61800.0
2007-02-27 11:00:00,36.12,36.13,36.07,36.09,116300.0,20.26,20.2656,20.2319,20.2432,116300.0
2007-02-27 11:10:00,36.08,36.1,36.08,36.09,57100.0,20.2376,20.2488,20.2376,20.2432,57100.0
2007-02-27 11:20:00,36.08,36.09,36.06,36.08,62400.0,20.2376,20.2432,20.2263,20.2376,62400.0
2007-02-27 11:30:00,36.07,36.1,36.07,36.1,95900.0,20.2319,20.2488,20.2319,20.2488,95900.0
2007-02-27 11:40:00,36.1,36.12,36.06,36.07,206900.0,20.2488,20.26,20.2263,20.2319,206900.0
2007-02-27 11:50:00,36.06,36.07,36.03,36.04,370700.0,20.2263,20.2319,20.2095,20.2151,370700.0
2007-02-27 12:00:00,36.03,36.04,36.0,36.0,107400.0,20.2095,20.2151,20.1927,20.1927,107400.0
2007-02-27 12:10:00,36.01,36.02,35.96,35.98,180900.0,20.1983,20.2039,20.1702,20.1815,180900.0
2007-02-27 12:20:00,35.97,36.0,35.96,35.97,99000.0,20.1759,20.1927,20.1702,20.1759,99000.0
2007-02-27 12:30:00,35.96,36.0,35.95,35.98,146100.0,20.1702,20.1927,20.1646,20.1815,146100.0
2007-02-27 12:40:00,35.98,35.99,35.96,35.96,73900.0,20.1815,20.1871,20.1702,20.1702,73900.0
2007-02-27 12:50:00,35.96,36.01,35.96,35.97,118900.0,20.1702,20.1983,20.1702,20.1759,118900.0
2007-02-27 13:00:00,35.96,36.0,35.96,36.0,84700.0,20.1702,20.1927,20.1702,20.1927,84700.0
2007-02-27 13:10:00,36.0,36.01,35.98,36.01,90300.0,20.1927,20.1983,20.1815,20.1983,90300.0
2007-02-27 13:20:00,36.01,36.04,36.0,36.01,122300.0,20.1983,20.2151,20.1927,20.1983,122300.0
2007-02-27 13:30:00,36.01,36.02,35.99,36.0,192400.0,20.1983,20.2039,20.1871,20.1927,192400.0
2007-02-27 13:40:00,35.99,36.0,35.98,35.98,246900.0,20.1871,20.1927,20.1815,20.1815,246900.0
2007-02-27 13:50:00,35.99,36.0,35.96,35.96,131600.0,20.1871,20.1927,20.1702,20.1702,131600.0
2007-02-27 14:00:00,35.96,35.97,35.8,35.82,327100.0,20.1702,20.1759,20.0805,20.0917,327100.0
2007-02-27 14:10:00,35.81,35.89,35.78,35.87,434600.0,20.0861,20.131,20.0693,20.1198,434600.0
2007-02-27 14:20:00,35.86,35.88,35.73,35.74,384400.0,20.1142,20.1254,20.0412,20.0468,384400.0
2007-02-27 14:30:00,35.73,35.8,35.72,35.8,308900.0,20.0412,20.0805,20.0356,20.0805,308900.0
2007-02-27 14:40:00,35.8,35.83,35.77,35.79,277500.0,20.0805,20.0973,20.0637,20.0749,277500.0
2007-02-27 14:50:00,35.8,35.8,35.66,35.67,349200.0,20.0805,20.0805,20.002,20.0076,349200.0
2007-02-27 15:00:00,35.65,35.79,34.77,35.49,816500.0,19.9964,20.0749,19.5028,19.9066,816500.0
2007-02-27 15:10:00,35.49,35.76,35.49,35.69,378300.0,19.9066,20.0581,19.9066,20.0188,378300.0
2007-02-27 15:20:00,35.68,35.71,35.6,35.62,358800.0,20.0132,20.03,19.9683,19.9795,358800.0
2007-02-27 15:30:00,35.62,35.63,35.6,35.61,508100.0,19.9795,19.9851,19.9683,19.9739,508100.0
2007-02-27 15:40:00,35.61,35.69,35.6,35.67,374800.0,19.9739,20.0188,19.9683,20.0076,374800.0
2007-02-27 15:50:00,35.67,35.75,35.64,35.65,551700.0,20.0076,20.0525,19.9908,19.9964,551700.0
2007-02-28 09:30:00,35.6,35.77,35.58,35.77,766500.0,19.9683,20.0637,19.9571,20.0637,766500.0
2007-02-28 09:40:00,35.76,35.76,35.45,35.53,552200.0,20.0581,20.0581,19.8842,19.9291,552200.0
2007-02-28 09:50:00,35.53,35.7,35.45,35.69,498500.0,19.9291,20.0244,19.8842,20.0188,498500.0
2007-02-28 10:00:00,35.69,35.69,35.55,35.62,362800.0,20.0188,20.0188,19.9403,19.9795,362800.0
2007-02-28 10:10:00,35.62,35.66,35.55,35.66,280200.0,19.9795,20.002,19.9403,20.002,280200.0
2007-02-28 10:20:00,35.57,35.79,35.56,35.78,247100.0,19.9515,20.0749,19.9459,20.0693,247100.0
2007-02-28 10:30:00,35.79,35.82,35.65,35.73,212300.0,20.0749,20.0917,19.9964,20.0412,212300.0
2007-02-28 10:40:00,35.74,35.91,35.71,35.91,277400.0,20.0468,20.1422,20.03,20.1422,277400.0
2007-02-28 10:50:00,35.9,35.91,35.8,35.87,475700.0,20.1366,20.1422,20.0805,20.1198,475700.0
2007-02-28 11:00:00,35.87,35.89,35.8,35.81,197800.0,20.1198,20.131,20.0805,20.0861,197800.0
2007-02-28 11:10:00,35.81,35.82,35.77,35.79,236000.0,20.0861,20.0917,20.0637,20.0749,236000.0
2007-02-28 11:20:00,35.78,35.79,35.74,35.77,239900.0,20.0693,20.0749,20.0468,20.0637,239900.0
2007-02-28 11:30:00,35.77,35.78,35.75,35.77,111800.0,20.0637,20.0693,20.0525,20.0637,111800.0
2007-02-28 11:40:00,35.77,35.78,35.73,35.74,185300.0,20.0637,20.0693,20.0412,20.0468,185300.0
2007-02-28 11:50:00,35.74,35.75,35.72,35.72,259900.0,20.0468,20.0525,20.0356,20.0356,259900.0
2007-02-28 12:00:00,35.72,35.72,35.61,35.63,277600.0,20.0356,20.0356,19.9739,19.9851,277600.0
2007-02-28 12:10:00,35.62,35.65,35.54,35.54,286600.0,19.9795,19.9964,19.9347,19.9347,286600.0
2007-02-28 12:20:00,35.55,35.66,35.54,35.64,191600.0,19.9403,20.002,19.9347,19.9908,191600.0
2007-02-28 12:30:00,35.65,35.65,35.62,35.62,37400.0,19.9964,19.9964,19.9795,19.9795,37400.0
2007-02-28 12:40:00,35.63,35.74,35.62,35.74,221000.0,19.9851,20.0468,19.9795,20.0468,221000.0
2007-02-28 12:50:00,35.73,35.77,35.73,35.75,111500.0,20.0412,20.0637,20.0412,20.0525,111500.0
2007-02-28 13:00:00,35.75,35.75,35.67,35.67,56900.0,20.0525,20.0525,20.0076,20.0076,56900.0
2007-02-28 13:10:00,35.67,35.67,35.62,35.66,105500.0,20.0076,20.0076,19.9795,20.002,105500.0
2007-02-28 13:20:00,35.66,35.76,35.64,35.74,111300.0,20.002,20.0581,19.9908,20.0468,111300.0
2007-02-28 13:30:00,35.75,35.78,35.74,35.77,121700.0,20.0525,20.0693,20.0468,20.0637,121700.0
2007-02-28 13:40:00,35.77,35.77,35.69,35.69,172400.0,20.0637,20.0637,20.0188,20.0188,172400.0
2007-02-28 13:50:00,35.69,35.69,35.6,35.6,149400.0,20.0188,20.0188,19.9683,19.9683,149400.0
2007-02-28 14:00:00,35.61,35.66,35.6,35.6,187300.0,19.9739,20.002,19.9683,19.9683,187300.0
2007-02-28 14:10:00,35.6,35.61,35.5,35.51,183100.0,19.9683,19.9739,19.9122,19.9178,183100.0
2007-02-28 14:20:00,35.51,35.53,35.49,35.52,251800.0,19.9178,19.9291,19.9066,19.9234,251800.0
2007-02-28 14:30:00,35.53,35.58,35.51,35.55,142800.0,19.9291,19.9571,19.9178,19.9403,142800.0
2007-02-28 14:40:00,35.56,35.63,35.55,35.62,158800.0,19.9459,19.9851,19.9403,19.9795,158800.0
2007-02-28 14:50:00,35.63,35.65,35.6,35.64,255300.0,19.9851,19.9964,19.9683,19.9908,255300.0
2007-02-28 15:00:00,35.65,35.69,35.64,35.68,155200.0,19.9964,20.0188,19.9908,20.0132,155200.0
2007-02-28 15:10:00,35.68,35.76,35.68,35.75,192100.0,20.0132,20.0581,20.0132,20.0525,192100.0
2007-02-28 15:20:00,35.75,35.78,35.72,35.76,212900.0,20.0525,20.0693,20.0356,20.0581,212900.0
2007-02-28 15:30:00,35.75,35.82,35.74,35.79,203700.0,20.0525,20.0917,20.0468,20.0749,203700.0
2007-02-28 15:40:00,35.79,35.81,35.77,35.78,438400.0,20.0749,20.0861,20.0637,20.0693,438400.0
2007-02-28 15:50:00,35.78,35.8,35.62,35.64,524700.0,20.0693,20.0805,19.9795,19.9908,524700.0
2007-03-01 09:30:00,35.48,35.48,35.26,35.32,606200.0,19.901,19.901,19.7776,19.8113,606200.0
2007-03-01 09:40:00,35.31,35.35,35.27,35.3,486900.0,19.8057,19.8281,19.7832,19.8,486900.0
2007-03-01 09:50:00,35.3,35.58,35.28,35.52,543700.0,19.8,19.9571,19.7888,19.9234,543700.0
2007-03-01 10:00:00,35.53,35.78,35.36,35.69,461500.0,19.9291,20.0693,19.8337,20.0188,461500.0
2007-03-01 10:10:00,35.71,35.75,35.5,35.57,364200.0,20.03,20.0525,19.9122,19.9515,364200.0
2007-03-01 10:20:00,35.57,35.63,35.5,35.58,286800.0,19.9515,19.9851,19.9122,19.9571,286800.0
2007-03-01 10:30:00,35.58,35.62,35.51,35.54,242800.0,19.9571,19.9795,19.9178,19.9347,242800.0
2007-03-01 10:40:00,35.53,35.62,35.52,35.59,302600.0,19.9291,19.9795,19.9234,19.9627,302600.0
2007-03-01 10:50:00,35.59,35.7,35.53,35.58,632400.0,19.9627,20.0244,19.9291,19.9571,632400.0
2007-03-01 11:00:00,35.58,35.7,35.58,35.62,218100.0,19.9571,20.0244,19.9571,19.9795,218100.0
2007-03-01 11:10:00,35.58,35.69,35.55,35.68,268900.0,19.9571,20.0188,19.9403,20.0132,268900.0
2007-03-01 11:20:00,35.69,35.75,35.65,35.71,177100.0,20.0188,20.0525,19.9964,20.03,177100.0
2007-03-01 11:30:00,35.7,35.74,35.65,35.65,174600.0,20.0244,20.0468,19.9964,19.9964,174600.0
2007-03-01 11:40:00,35.65,35.69,35.61,35.61,193800.0,19.9964,20.0188,19.9739,19.9739,193800.0
2007-03-01 11:50:00,35.61,35.61,35.48,35.5,239200.0,19.9739,19.9739,19.901,19.9122,239200.0
2007-03-01 12:00:00,35.49,35.56,35.49,35.55,200200.0,19.9066,19.9459,19.9066,19.9403,200200.0
2007-03-01 12:10:00,35.55,35.59,35.53,35.53,152100.0,19.9403,19.9627,19.9291,19.9291,152100.0
2007-03-01 12:20:00,35.53,35.61,35.52,35.59,139400.0,19.9291,19.9739,19.9234,19.9627,139400.0
2007-03-01 12:30:00,35.59,35.59,35.52,35.54,121600.0,19.9627,19.9627,19.9234,19.9347,121600.0
2007-03-01 12:40:00,35.54,35.64,35.54,35.63,128500.0,19.9347,19.9908,19.9347,19.9851,128500.0
2007-03-01 12:50:00,35.63,35.67,35.63,35.65,117300.0,19.9851,20.0076,19.9851,19.9964,117300.0
2007-03-01 13:00:00,35.65,35.66,35.63,35.64,119100.0,19.9964,20.002,19.9851,19.9908,119100.0
2007-03-01 13:10:00,35.63,35.64,35.53,35.53,148400.0,19.9851,19.9908,19.9291,19.9291,148400.0
2007-03-01 13:20:00,35.53,35.59,35.53,35.58,133900.0,19.9291,19.9627,19.9291,19.9571,133900.0
2007-03-01 13:30:00,35.58,35.6,35.54,35.54,196400.0,19.9571,19.9683,19.9347,19.9347,196400.0
2007-03-01 13:40:00,35.55,35.6,35.51,35.59,162100.0,19.9403,19.9683,19.9178,19.9627,162100.0
2007-03-01 13:50:00,35.59,35.61,35.56,35.58,162800.0,19.9627,19.9739,19.9459,19.9571,162800.0
2007-03-01 14:00:00,35.58,35.7,35.58,35.7,270000.0,19.9571,20.0244,19.9571,20.0244,270000.0
2007-03-01 14:10:00,35.69,35.7,35.63,35.67,363400.0,20.0188,20.0244,19.9851,20.0076,363400.0
2007-03-01 14:20:00,35.68,35.7,35.61,35.7,194900.0,20.0132,20.0244,19.9739,20.0244,194900.0
2007-03-01 14:30:00,35.61,35.68,35.6,35.67,133500.0,19.9739,20.0132,19.9683,20.0076,133500.0
2007-03-01 14:40:00,35.67,35.74,35.67,35.72,177400.0,20.0076,20.0468,20.0076,20.0356,177400.0
2007-03-01 14:50:00,35.71,35.72,35.67,35.68,213400.0,20.03,20.0356,20.0076,20.0132,213400.0
2007-03-01 15:00:00,35.68,35.69,35.61,35.61,215500.0,20.0132,20.0188,19.9739,19.9739,215500.0
2007-03-01 15:10:00,35.61,35.64,35.58,35.59,203200.0,19.9739,19.9908,19.9571,19.9627,203200.0
2007-03-01 15:20:00,35.58,35.6,35.5,35.53,328300.0,19.9571,19.9683,19.9122,19.9291,328300.0
2007-03-01 15:30:00,35.53,35.58,35.53,35.58,247100.0,19.9291,19.9571,19.9291,19.9571,247100.0
2007-03-01 15:40:00,35.57,35.62,35.57,35.59,567900.0,19.9515,19.9795,19.9515,19.9627,567900.0
2007-03-01 15:50:00,35.59,35.61,35.55,35.56,646500.0,19.9627,19.9739,19.9403,19.9459,646500.0
2007-03-02 09:30:00,35.51,35.54,35.4,35.44,269200.0,19.9178,19.9347,19.8561,19.8786,269200.0
2007-03-02 09:40:00,35.44,35.53,35.44,35.46,162600.0,19.8786,19.9291,19.8786,19.8898,162600.0
2007-03-02 09:50:00,35.47,35.5,35.43,35.43,145900.0,19.8954,19.9122,19.873,19.873,145900.0
2007-03-02 10:00:00,35.42,35.59,35.38,35.57,289800.0,19.8674,19.9627,19.8449,19.9515,289800.0
2007-03-02 10:10:00,35.56,35.64,35.56,35.62,140700.0,19.9459,19.9908,19.9459,19.9795,140700.0
2007-03-02 10:20:00,35.62,35.62,35.56,35.61,254900.0,19.9795,19.9795,19.9459,19.9739,254900.0
2007-03-02 10:30:00,35.61,35.7,35.6,35.68,210400.0,19.9739,20.0244,19.9683,20.0132,210400.0
2007-03-02 10:40:00,35.68,35.74,35.67,35.74,154300.0,20.0132,20.0468,20.0076,20.0468,154300.0
2007-03-02 10:50:00,35.74,35.82,35.74,35.76,267200.0,20.0468,20.0917,20.0468,20.0581,267200.0
2007-03-02 11:00:00,35.75,35.76,35.7,35.73,202600.0,20.0525,20.0581,20.0244,20.0412,202600.0
2007-03-02 11:10:00,35.73,35.85,35.72,35.85,210900.0,20.0412,20.1085,20.0356,20.1085,210900.0
2007-03-02 11:20:00,35.85,35.87,35.74,35.75,253300.0,20.1085,20.1198,20.0468,20.0525,253300.0
2007-03-02 11:30:00,35.74,35.75,35.66,35.69,248300.0,20.0468,20.0525,20.002,20.0188,248300.0
2007-03-02 11:40:00,35.7,35.71,35.61,35.62,209200.0,20.0244,20.03,19.9739,19.9795,209200.0
2007-03-02 11:50:00,35.62,35.64,35.58,35.63,146500.0,19.9795,19.9908,19.9571,19.9851,146500.0
2007-03-02 12:00:00,35.63,35.67,35.62,35.66,144000.0,19.9851,20.0076,19.9795,20.002,144000.0
2007-03-02 12:10:00,35.66,35.66,35.57,35.57,115500.0,20.002,20.002,19.9515,19.9515,115500.0
2007-03-02 12:20:00,35.57,35.63,35.57,35.58,161300.0,19.9515,19.9851,19.9515,19.9571,161300.0
2007-03-02 12:30:00,35.58,35.58,35.52,35.55,252100.0,19.9571,19.9571,19.9234,19.9403,252100.0
2007-03-02 12:40:00,35.55,35.56,35.48,35.53,184500.0,19.9403,19.9459,19.901,19.9291,184500.0
2007-03-02 12:50:00,35.53,35.6,35.52,35.58,165900.0,19.9291,19.9683,19.9234,19.9571,165900.0
2007-03-02 13:00:00,35.58,35.64,35.56,35.62,143000.0,19.9571,19.9908,19.9459,19.9795,143000.0
2007-03-02 13:10:00,35.62,35.63,35.57,35.6,104100.0,19.9795,19.9851,19.9515,19.9683,104100.0
2007-03-02 13:20:00,35.6,35.62,35.45,35.46,261500.0,19.9683,19.9795,19.8842,19.8898,261500.0
2007-03-02 13:30:00,35.46,35.53,35.43,35.5,192700.0,19.8898,19.9291,19.873,19.9122,192700.0
2007-03-02 13:40:00,35.5,35.54,35.45,35.49,167000.0,19.9122,19.9347,19.8842,19.9066,167000.0
2007-03-02 13:50:00,35.49,35.49,35.42,35.47,132100.0,19.9066,19.9066,19.8674,19.8954,132100.0
2007-03-02 14:00:00,35.47,35.48,35.43,35.46,89600.0,19.8954,19.901,19.873,19.8898,89600.0
2007-03-02 14:10:00,35.45,35.47,35.41,35.42,85600.0,19.8842,19.8954,19.8617,19.8674,85600.0
2007-03-02 14:20:00,35.43,35.44,35.39,35.41,188600.0,19.873,19.8786,19.8505,19.8617,188600.0
2007-03-02 14:30:00,35.42,35.44,35.37,35.43,252900.0,19.8674,19.8786,19.8393,19.873,252900.0
2007-03-02 14:40:00,35.43,35.51,35.43,35.47,192600.0,19.873,19.9178,19.873,19.8954,192600.0
2007-03-02 14:50:00,35.47,35.48,35.37,35.4,228400.0,19.8954,19.901,19.8393,19.8561,228400.0
2007-03-02 15:00:00,35.4,35.47,35.4,35.45,173100.0,19.8561,19.8954,19.8561,19.8842,173100.0
2007-03-02 15:10:00,35.45,35.55,35.44,35.53,113300.0,19.8842,19.9403,19.8786,19.9291,113300.0
2007-03-02 15:20:00,35.54,35.55,35.5,35.53,131400.0,19.9347,19.9403,19.9122,19.9291,131400.0
2007-03-02 15:30:00,35.52,35.53,35.46,35.48,275300.0,19.9234,19.9291,19.8898,19.901,275300.0
2007-03-02 15:40:00,35.49,35.5,35.43,35.45,234300.0,19.9066,19.9122,19.873,19.8842,234300.0
2007-03-02 15:50:00,35.45,35.48,35.34,35.38,551500.0,19.8842,19.901,19.8225,19.8449,551500.0
2007-03-05 09:30:00,35.39,36.19,35.26,35.32,384600.0,19.8505,20.2993,19.7776,19.8113,384600.0
2007-03-05 09:40:00,35.32,35.37,35.29,35.34,322600.0,19.8113,19.8393,19.7944,19.8225,322600.0
2007-03-05 09:50:00,35.33,35.41,35.29,35.41,248400.0,19.8169,19.8617,19.7944,19.8617,248400.0
2007-03-05 10:00:00,35.4,35.4,35.3,35.37,201800.0,19.8561,19.8561,19.8,19.8393,201800.0
2007-03-05 10:10:00,35.37,35.61,35.37,35.54,368500.0,19.8393,19.9739,19.8393,19.9347,368500.0
2007-03-05 10:20:00,35.54,35.55,35.36,35.37,227000.0,19.9347,19.9403,19.8337,19.8393,227000.0
2007-03-05 10:30:00,35.37,35.37,35.31,35.34,122500.0,19.8393,19.8393,19.8057,19.8225,122500.0
2007-03-05 10:40:00,35.34,35.37,35.32,35.32,167000.0,19.8225,19.8393,19.8113,19.8113,167000.0
2007-03-05 10:50:00,35.32,35.41,35.3,35.41,142900.0,19.8113,19.8617,19.8,19.8617,142900.0
2007-03-05 11:00:00,35.41,35.44,35.33,35.44,177300.0,19.8617,19.8786,19.8169,19.8786,177300.0
2007-03-05 11:10:00,35.43,35.5,35.43,35.49,168000.0,19.873,19.9122,19.873,19.9066,168000.0
2007-03-05 11:20:00,35.48,35.49,35.39,35.39,120600.0,19.901,19.9066,19.8505,19.8505,120600.0
2007-03-05 11:30:00,35.39,35.41,35.34,35.34,130000.0,19.8505,19.8617,19.8225,19.8225,130000.0
2007-03-05 11:40:00,35.35,35.36,35.3,35.36,122900.0,19.8281,19.8337,19.8,19.8337,122900.0
2007-03-05 11:50:00,35.36,35.37,35.28,35.29,213700.0,19.8337,19.8393,19.7888,19.7944,213700.0
2007-03-05 12:00:00,35.3,35.33,35.28,35.32,147500.0,19.8,19.8169,19.7888,19.8113,147500.0
2007-03-05 12:10:00,35.32,35.35,35.3,35.31,96700.0,19.8113,19.8281,19.8,19.8057,96700.0
2007-03-05 12:20:00,35.31,35.33,35.29,35.29,82300.0,19.8057,19.8169,19.7944,19.7944,82300.0
2007-03-05 12:30:00,35.3,35.3,35.28,35.28,97600.0,19.8,19.8,19.7888,19.7888,97600.0
2007-03-05 12:40:00,35.29,35.34,35.28,35.33,143200.0,19.7944,19.8225,19.7888,19.8169,143200.0
2007-03-05 12:50:00,35.34,35.36,35.32,35.32,156000.0,19.8225,19.8337,19.8113,19.8113,156000.0
2007-03-05 13:00:00,35.33,35.34,35.31,35.31,64400.0,19.8169,19.8225,19.8057,19.8057,64400.0
2007-03-05 13:10:00,35.31,35.34,35.3,35.32,276000.0,19.8057,19.8225,19.8,19.8113,276000.0
2007-03-05 13:20:00,35.32,35.32,35.28,35.28,112300.0,19.8113,19.8113,19.7888,19.7888,112300.0
2007-03-05 13:30:00,35.28,35.3,35.26,35.3,165400.0,19.7888,19.8,19.7776,19.8,165400.0
2007-03-05 13:40:00,35.29,35.36,35.29,35.35,207300.0,19.7944,19.8337,19.7944,19.8281,207300.0
2007-03-05 13:50:00,35.35,35.36,35.28,35.29,155600.0,19.8281,19.8337,19.7888,19.7944,155600.0
2007-03-05 14:00:00,35.29,35.32,35.28,35.29,269000.0,19.7944,19.8113,19.7888,19.7944,269000.0
2007-03-05 14:10:00,35.3,35.31,35.27,35.3,379600.0,19.8,19.8057,19.7832,19.8,379600.0
2007-03-05 14:20:00,35.3,35.31,35.29,35.3,87900.0,19.8,19.8057,19.7944,19.8,87900.0
2007-03-05 14:30:00,35.3,35.3,35.28,35.29,113700.0,19.8,19.8,19.7888,19.7944,113700.0
2007-03-05 14:40:00,35.29,35.29,35.27,35.28,171300.0,19.7944,19.7944,19.7832,19.7888,171300.0
2007-03-05 14:50:00,35.28,35.28,35.24,35.25,628600.0,19.7888,19.7888,19.7664,19.772,628600.0
2007-03-05 15:00:00,35.25,35.25,35.17,35.18,492500.0,19.772,19.772,19.7271,19.7327,492500.0
2007-03-05 15:10:00,35.17,35.18,35.14,35.15,280900.0,19.7271,19.7327,19.7103,19.7159,280900.0
2007-03-05 15:20:00,35.15,35.23,35.1,35.21,656600.0,19.7159,19.7608,19.6879,19.7496,656600.0
2007-03-05 15:30:00,35.21,35.21,35.16,35.17,374100.0,19.7496,19.7496,19.7215,19.7271,374100.0
2007-03-05 15:40:00,35.18,35.19,35.15,35.15,577000.0,19.7327,19.7383,19.7159,19.7159,577000.0
2007-03-05 15:50:00,35.15,35.16,35.12,35.14,804800.0,19.7159,19.7215,19.6991,19.7103,804800.0
2007-03-06 09:30:00,35.26,35.46,35.26,35.42,472700.0,19.7776,19.8898,19.7776,19.8674,472700.0
2007-03-06 09:40:00,35.43,35.46,35.26,35.35,500500.0,19.873,19.8898,19.7776,19.8281,500500.0
2007-03-06 09:50:00,35.34,35.36,35.26,35.32,348500.0,19.8225,19.8337,19.7776,19.8113,348500.0
2007-03-06 10:00:00,35.33,35.33,35.28,35.29,363500.0,19.8169,19.8169,19.7888,19.7944,363500.0
2007-03-06 10:10:00,35.3,35.32,35.29,35.31,241100.0,19.8,19.8113,19.7944,19.8057,241100.0
2007-03-06 10:20:00,35.31,35.33,35.3,35.33,280200.0,19.8057,19.8169,19.8,19.8169,280200.0
2007-03-06 10:30:00,35.33,35.35,35.28,35.28,130900.0,19.8169,19.8281,19.7888,19.7888,130900.0
2007-03-06 10:40:00,35.28,35.31,35.25,35.27,362100.0,19.7888,19.8057,19.772,19.7832,362100.0
2007-03-06 10:50:00,35.28,35.31,35.25,35.26,301200.0,19.7888,19.8057,19.772,19.7776,301200.0
2007-03-06 11:00:00,35.26,35.29,35.25,35.26,175400.0,19.7776,19.7944,19.772,19.7776,175400.0
2007-03-06 11:10:00,35.26,35.3,35.25,35.29,97800.0,19.7776,19.8,19.772,19.7944,97800.0
2007-03-06 11:20:00,35.29,35.31,35.26,35.28,121500.0,19.7944,19.8057,19.7776,19.7888,121500.0
2007-03-06 11:30:00,35.28,35.31,35.25,35.26,150000.0,19.7888,19.8057,19.772,19.7776,150000.0
2007-03-06 11:40:00,35.26,35.33,35.26,35.32,172100.0,19.7776,19.8169,19.7776,19.8113,172100.0
2007-03-06 11:50:00,35.32,35.32,35.29,35.31,83400.0,19.8113,19.8113,19.7944,19.8057,83400.0
2007-03-06 12:00:00,35.31,35.32,35.3,35.32,354900.0,19.8057,19.8113,19.8,19.8113,354900.0
2007-03-06 12:10:00,35.32,35.33,35.29,35.3,210300.0,19.8113,19.8169,19.7944,19.8,210300.0
2007-03-06 12:20:00,35.29,35.31,35.29,35.3,83200.0,19.7944,19.8057,19.7944,19.8,83200.0
2007-03-06 12:30:00,35.31,35.34,35.3,35.3,152400.0,19.8057,19.8225,19.8,19.8,152400.0
2007-03-06 12:40:00,35.3,35.32,35.29,35.32,89400.0,19.8,19.8113,19.7944,19.8113,89400.0
2007-03-06 12:50:00,35.32,35.32,35.3,35.31,201800.0,19.8113,19.8113,19.8,19.8057,201800.0
2007-03-06 13:00:00,35.32,35.33,35.3,35.31,278800.0,19.8113,19.8169,19.8,19.8057,278800.0
2007-03-06 13:10:00,35.31,35.32,35.3,35.31,283400.0,19.8057,19.8113,19.8,19.8057,283400.0
2007-03-06 13:20:00,35.3,35.32,35.3,35.31,141900.0,19.8,19.8113,19.8,19.8057,141900.0
2007-03-06 13:30:00,35.3,35.34,35.3,35.33,267300.0,19.8,19.8225,19.8,19.8169,267300.0
2007-03-06 13:40:00,35.33,35.37,35.32,35.34,342900.0,19.8169,19.8393,19.8113,19.8225,342900.0
2007-03-06 13:50:00,35.33,35.35,35.33,35.34,369800.0,19.8169,19.8281,19.8169,19.8225,369800.0
2007-03-06 14:00:00,35.34,35.36,35.33,35.34,212600.0,19.8225,19.8337,19.8169,19.8225,212600.0
2007-03-06 14:10:00,35.35,35.35,35.32,35.34,206100.0,19.8281,19.8281,19.8113,19.8225,206100.0
2007-03-06 14:20:00,35.34,35.37,35.33,35.37,385400.0,19.8225,19.8393,19.8169,19.8393,385400.0
2007-03-06 14:30:00,35.37,35.43,35.36,35.43,347400.0,19.8393,19.873,19.8337,19.873,347400.0
2007-03-06 14:40:00,35.42,35.45,35.4,35.42,235900.0,19.8674,19.8842,19.8561,19.8674,235900.0
2007-03-06 14:50:00,35.41,35.42,35.4,35.42,186400.0,19.8617,19.8674,19.8561,19.8674,186400.0
2007-03-06 15:00:00,35.42,35.55,35.41,35.55,305800.0,19.8674,19.9403,19.8617,19.9403,305800.0
2007-03-06 15:10:00,35.55,35.6,35.52,35.53,334000.0,19.9403,19.9683,19.9234,19.9291,334000.0
2007-03-06 15:20:00,35.52,35.6,35.5,35.57,259900.0,19.9234,19.9683,19.9122,19.9515,259900.0
2007-03-06 15:30:00,35.58,35.59,35.55,35.56,222000.0,19.9571,19.9627,19.9403,19.9459,222000.0
2007-03-06 15:40:00,35.56,35.6,35.56,35.6,375600.0,19.9459,19.9683,19.9459,19.9683,375600.0
2007-03-06 15:50:00,35.6,35.62,35.59,35.61,632000.0,19.9683,19.9795,19.9627,19.9739,632000.0
2007-03-07 09:30:00,35.63,35.63,35.46,35.48,190400.0,19.9851,19.9851,19.8898,19.901,190400.0
2007-03-07 09:40:00,35.48,35.54,35.45,35.52,132000.0,19.901,19.9347,19.8842,19.9234,132000.0
2007-03-07 09:50:00,35.51,35.59,35.51,35.53,159400.0,19.9178,19.9627,19.9178,19.9291,159400.0
2007-03-07 10:00:00,35.53,35.54,35.5,35.52,107300.0,19.9291,19.9347,19.9122,19.9234,107300.0
2007-03-07 10:10:00,35.52,35.54,35.51,35.53,121100.0,19.9234,19.9347,19.9178,19.9291,121100.0
2007-03-07 10:20:00,35.52,35.59,35.51,35.59,167900.0,19.9234,19.9627,19.9178,19.9627,167900.0
2007-03-07 10:30:00,35.58,35.65,35.58,35.64,191500.0,19.9571,19.9964,19.9571,19.9908,191500.0
2007-03-07 10:40:00,35.64,35.65,35.56,35.56,82000.0,19.9908,19.9964,19.9459,19.9459,82000.0
2007-03-07 10:50:00,35.56,35.61,35.53,35.55,140900.0,19.9459,19.9739,19.9291,19.9403,140900.0
2007-03-07 11:00:00,35.55,35.56,35.5,35.52,262200.0,19.9403,19.9459,19.9122,19.9234,262200.0
2007-03-07 11:10:00,35.51,35.51,35.44,35.45,282200.0,19.9178,19.9178,19.8786,19.8842,282200.0
2007-03-07 11:20:00,35.45,35.46,35.43,35.45,142200.0,19.8842,19.8898,19.873,19.8842,142200.0
2007-03-07 11:30:00,35.46,35.46,35.37,35.4,290900.0,19.8898,19.8898,19.8393,19.8561,290900.0
2007-03-07 11:40:00,35.4,35.49,35.4,35.46,201500.0,19.8561,19.9066,19.8561,19.8898,201500.0
2007-03-07 11:50:00,35.46,35.49,35.45,35.48,138300.0,19.8898,19.9066,19.8842,19.901,138300.0
2007-03-07 12:00:00,35.48,35.53,35.48,35.53,310700.0,19.901,19.9291,19.901,19.9291,310700.0
2007-03-07 12:10:00,35.53,35.53,35.49,35.49,72100.0,19.9291,19.9291,19.9066,19.9066,72100.0
2007-03-07 12:20:00,35.49,35.5,35.48,35.5,100800.0,19.9066,19.9122,19.901,19.9122,100800.0
2007-03-07 12:30:00,35.5,35.51,35.48,35.49,132100.0,19.9122,19.9178,19.901,19.9066,132100.0
2007-03-07 12:40:00,35.49,35.53,35.48,35.52,102600.0,19.9066,19.9291,19.901,19.9234,102600.0
2007-03-07 12:50:00,35.52,35.53,35.48,35.52,80600.0,19.9234,19.9291,19.901,19.9234,80600.0
2007-03-07 13:00:00,35.51,35.54,35.5,35.54,83700.0,19.9178,19.9347,19.9122,19.9347,83700.0
2007-03-07 13:10:00,35.53,35.58,35.52,35.54,205900.0,19.9291,19.9571,19.9234,19.9347,205900.0
2007-03-07 13:20:00,35.53,35.6,35.53,35.59,71900.0,19.9291,19.9683,19.9291,19.9627,71900.0
2007-03-07 13:30:00,35.59,35.66,35.59,35.66,231100.0,19.9627,20.002,19.9627,20.002,231100.0
2007-03-07 13:40:00,35.66,35.69,35.66,35.69,123300.0,20.002,20.0188,20.002,20.0188,123300.0
2007-03-07 13:50:00,35.69,35.7,35.68,35.69,116600.0,20.0188,20.0244,20.0132,20.0188,116600.0
2007-03-07 14:00:00,35.69,35.69,35.65,35.66,126500.0,20.0188,20.0188,19.9964,20.002,126500.0
2007-03-07 14:10:00,35.66,35.66,35.59,35.66,201600.0,20.002,20.002,19.9627,20.002,201600.0
2007-03-07 14:20:00,35.65,35.71,35.62,35.65,208700.0,19.9964,20.03,19.9795,19.9964,208700.0
2007-03-07 14:30:00,35.65,35.73,35.65,35.7,130300.0,19.9964,20.0412,19.9964,20.0244,130300.0
2007-03-07 14:40:00,35.69,35.72,35.69,35.71,110200.0,20.0188,20.0356,20.0188,20.03,110200.0
2007-03-07 14:50:00,35.71,35.71,35.65,35.65,148200.0,20.03,20.03,19.9964,19.9964,148200.0
2007-03-07 15:00:00,35.65,35.7,35.65,35.68,178700.0,19.9964,20.0244,19.9964,20.0132,178700.0
2007-03-07 15:10:00,35.69,35.69,35.67,35.67,106000.0,20.0188,20.0188,20.0076,20.0076,106000.0
2007-03-07 15:20:00,35.67,35.67,35.5,35.56,406600.0,20.0076,20.0076,19.9122,19.9459,406600.0
2007-03-07 15:30:00,35.55,35.57,35.48,35.57,185300.0,19.9403,19.9515,19.901,19.9515,185300.0
2007-03-07 15:40:00,35.57,35.57,35.5,35.54,261900.0,19.9515,19.9515,19.9122,19.9347,261900.0
2007-03-07 15:50:00,35.54,35.56,35.45,35.47,460100.0,19.9347,19.9459,19.8842,19.8954,460100.0
2007-03-08 09:30:00,35.61,35.72,35.56,35.7,899000.0,19.9739,20.0356,19.9459,20.0244,899000.0
2007-03-08 09:40:00,35.7,35.74,35.67,35.69,336200.0,20.0244,20.0468,20.0076,20.0188,336200.0
2007-03-08 09:50:00,35.69,35.72,35.68,35.69,108100.0,20.0188,20.0356,20.0132,20.0188,108100.0
2007-03-08 10:00:00,35.7,35.71,35.66,35.71,112800.0,20.0244,20.03,20.002,20.03,112800.0
2007-03-08 10:10:00,35.71,35.73,35.7,35.73,166100.0,20.03,20.0412,20.0244,20.0412,166100.0
2007-03-08 10:20:00,35.73,35.77,35.72,35.73,214700.0,20.0412,20.0637,20.0356,20.0412,214700.0
2007-03-08 10:30:00,35.74,35.81,35.74,35.8,152000.0,20.0468,20.0861,20.0468,20.0805,152000.0
2007-03-08 10:40:00,35.8,35.8,35.71,35.72,145300.0,20.0805,20.0805,20.03,20.0356,145300.0
2007-03-08 10:50:00,35.72,35.73,35.68,35.69,155900.0,20.0356,20.0412,20.0132,20.0188,155900.0
2007-03-08 11:00:00,35.68,35.71,35.68,35.69,128200.0,20.0132,20.03,20.0132,20.0188,128200.0
2007-03-08 11:10:00,35.68,35.7,35.68,35.7,141000.0,20.0132,20.0244,20.0132,20.0244,141000.0
2007-03-08 11:20:00,35.7,35.7,35.68,35.68,86400.0,20.0244,20.0244,20.0132,20.0132,86400.0
2007-03-08 11:30:00,35.68,35.71,35.67,35.68,96000.0,20.0132,20.03,20.0076,20.0132,96000.0
2007-03-08 11:40:00,35.68,35.74,35.67,35.72,133700.0,20.0132,20.0468,20.0076,20.0356,133700.0
2007-03-08 11:50:00,35.71,35.74,35.71,35.71,71300.0,20.03,20.0468,20.03,20.03,71300.0
2007-03-08 12:00:00,35.72,35.74,35.69,35.69,70800.0,20.0356,20.0468,20.0188,20.0188,70800.0
2007-03-08 12:10:00,35.68,35.72,35.65,35.71,74000.0,20.0132,20.0356,19.9964,20.03,74000.0
2007-03-08 12:20:00,35.71,35.73,35.7,35.71,47200.0,20.03,20.0412,20.0244,20.03,47200.0
2007-03-08 12:30:00,35.71,35.74,35.7,35.72,53400.0,20.03,20.0468,20.0244,20.0356,53400.0
2007-03-08 12:40:00,35.71,35.72,35.7,35.71,55000.0,20.03,20.0356,20.0244,20.03,55000.0
2007-03-08 12:50:00,35.71,35.76,35.71,35.75,190300.0,20.03,20.0581,20.03,20.0525,190300.0
2007-03-08 13:00:00,35.75,35.76,35.74,35.75,38000.0,20.0525,20.0581,20.0468,20.0525,38000.0
2007-03-08 13:10:00,35.75,35.76,35.73,35.74,77300.0,20.0525,20.0581,20.0412,20.0468,77300.0
2007-03-08 13:20:00,35.73,35.74,35.71,35.72,62000.0,20.0412,20.0468,20.03,20.0356,62000.0
2007-03-08 13:30:00,35.72,35.73,35.7,35.72,51200.0,20.0356,20.0412,20.0244,20.0356,51200.0
2007-03-08 13:40:00,35.71,35.75,35.71,35.74,91400.0,20.03,20.0525,20.03,20.0468,91400.0
2007-03-08 13:50:00,35.74,35.75,35.72,35.74,75700.0,20.0468,20.0525,20.0356,20.0468,75700.0
2007-03-08 14:00:00,35.73,35.73,35.71,35.72,106400.0,20.0412,20.0412,20.03,20.0356,106400.0
2007-03-08 14:10:00,35.71,35.72,35.67,35.68,195700.0,20.03,20.0356,20.0076,20.0132,195700.0
2007-03-08 14:20:00,35.69,35.71,35.68,35.69,117900.0,20.0188,20.03,20.0132,20.0188,117900.0
2007-03-08 14:30:00,35.69,35.69,35.5,35.53,217300.0,20.0188,20.0188,19.9122,19.9291,217300.0
2007-03-08 14:40:00,35.54,35.62,35.52,35.61,223300.0,19.9347,19.9795,19.9234,19.9739,223300.0
2007-03-08 14:50:00,35.62,35.67,35.6,35.63,124200.0,19.9795,20.0076,19.9683,19.9851,124200.0
2007-03-08 15:00:00,35.63,35.67,35.61,35.66,179000.0,19.9851,20.0076,19.9739,20.002,179000.0
2007-03-08 15:10:00,35.65,35.66,35.59,35.63,218900.0,19.9964,20.002,19.9627,19.9851,218900.0
2007-03-08 15:20:00,35.62,35.63,35.58,35.59,124500.0,19.9795,19.9851,19.9571,19.9627,124500.0
2007-03-08 15:30:00,35.58,35.63,35.58,35.59,179400.0,19.9571,19.9851,19.9571,19.9627,179400.0
2007-03-08 15:40:00,35.59,35.62,35.55,35.56,248100.0,19.9627,19.9795,19.9403,19.9459,248100.0
2007-03-08 15:50:00,35.57,35.58,35.52,35.55,294100.0,19.9515,19.9571,19.9234,19.9403,294100.0
2007-03-09 09:30:00,35.69,35.75,35.65,35.69,327900.0,20.0188,20.0525,19.9964,20.0188,327900.0
2007-03-09 09:40:00,35.68,35.75,35.67,35.71,348000.0,20.0132,20.0525,20.0076,20.03,348000.0
2007-03-09 09:50:00,35.71,35.71,35.65,35.65,172300.0,20.03,20.03,19.9964,19.9964,172300.0
2007-03-09 10:00:00,35.65,35.67,35.56,35.58,215800.0,19.9964,20.0076,19.9459,19.9571,215800.0
2007-03-09 10:10:00,35.57,35.64,35.51,35.55,237400.0,19.9515,19.9908,19.9178,19.9403,237400.0
2007-03-09 10:20:00,35.54,35.59,35.54,35.57,169500.0,19.9347,19.9627,19.9347,19.9515,169500.0
2007-03-09 10:30:00,35.57,35.61,35.55,35.6,190000.0,19.9515,19.9739,19.9403,19.9683,190000.0
2007-03-09 10:40:00,35.6,35.64,35.59,35.61,139700.0,19.9683,19.9908,19.9627,19.9739,139700.0
2007-03-09 10:50:00,35.6,35.7,35.6,35.66,86700.0,19.9683,20.0244,19.9683,20.002,86700.0
2007-03-09 11:00:00,35.66,35.66,35.62,35.62,91000.0,20.002,20.002,19.9795,19.9795,91000.0
2007-03-09 11:10:00,35.63,35.68,35.62,35.67,85700.0,19.9851,20.0132,19.9795,20.0076,85700.0
2007-03-09 11:20:00,35.67,35.67,35.64,35.65,63600.0,20.0076,20.0076,19.9908,19.9964,63600.0
2007-03-09 11:30:00,35.64,35.71,35.64,35.71,84800.0,19.9908,20.03,19.9908,20.03,84800.0
2007-03-09 11:40:00,35.71,35.71,35.66,35.67,72100.0,20.03,20.03,20.002,20.0076,72100.0
2007-03-09 11:50:00,35.67,35.69,35.64,35.64,80000.0,20.0076,20.0188,19.9908,19.9908,80000.0
2007-03-09 12:00:00,35.65,35.65,35.62,35.62,63200.0,19.9964,19.9964,19.9795,19.9795,63200.0
2007-03-09 12:10:00,35.63,35.64,35.62,35.64,58400.0,19.9851,19.9908,19.9795,19.9908,58400.0
2007-03-09 12:20:00,35.64,35.68,35.63,35.67,67200.0,19.9908,20.0132,19.9851,20.0076,67200.0
2007-03-09 12:30:00,35.68,35.68,35.65,35.67,65000.0,20.0132,20.0132,19.9964,20.0076,65000.0
2007-03-09 12:40:00,35.67,35.67,35.62,35.63,69100.0,20.0076,20.0076,19.9795,19.9851,69100.0
2007-03-09 12:50:00,35.63,35.64,35.6,35.6,46900.0,19.9851,19.9908,19.9683,19.9683,46900.0
2007-03-09 13:00:00,35.6,35.67,35.6,35.65,86000.0,19.9683,20.0076,19.9683,19.9964,86000.0
2007-03-09 13:10:00,35.65,35.65,35.59,35.6,110200.0,19.9964,19.9964,19.9627,19.9683,110200.0
2007-03-09 13:20:00,35.6,35.63,35.59,35.61,108600.0,19.9683,19.9851,19.9627,19.9739,108600.0
2007-03-09 13:30:00,35.62,35.63,35.55,35.55,89600.0,19.9795,19.9851,19.9403,19.9403,89600.0
2007-03-09 13:40:00,35.56,35.58,35.55,35.58,101300.0,19.9459,19.9571,19.9403,19.9571,101300.0
2007-03-09 13:50:00,35.57,35.58,35.5,35.51,138000.0,19.9515,19.9571,19.9122,19.9178,138000.0
2007-03-09 14:00:00,35.51,35.53,35.47,35.53,182300.0,19.9178,19.9291,19.8954,19.9291,182300.0
2007-03-09 14:10:00,35.53,35.54,35.5,35.53,90000.0,19.9291,19.9347,19.9122,19.9291,90000.0
2007-03-09 14:20:00,35.53,35.56,35.48,35.51,160600.0,19.9291,19.9459,19.901,19.9178,160600.0
2007-03-09 14:30:00,35.52,35.58,35.48,35.57,179100.0,19.9234,19.9571,19.901,19.9515,179100.0
2007-03-09 14:40:00,35.57,35.6,35.53,35.6,107300.0,19.9515,19.9683,19.9291,19.9683,107300.0
2007-03-09 14:50:00,35.6,35.61,35.56,35.6,108800.0,19.9683,19.9739,19.9459,19.9683,108800.0
2007-03-09 15:00:00,35.61,35.62,35.58,35.61,100800.0,19.9739,19.9795,19.9571,19.9739,100800.0
2007-03-09 15:10:00,35.6,35.63,35.57,35.6,117100.0,19.9683,19.9851,19.9515,19.9683,117100.0
2007-03-09 15:20:00,35.59,35.63,35.58,35.6,132600.0,19.9627,19.9851,19.9571,19.9683,132600.0
2007-03-09 15:30:00,35.6,35.63,35.56,35.62,161900.0,19.9683,19.9851,19.9459,19.9795,161900.0
2007-03-09 15:40:00,35.62,35.62,35.58,35.58,199400.0,19.9795,19.9795,19.9571,19.9571,199400.0
2007-03-09 15:50:00,35.59,35.62,35.49,35.53,447500.0,19.9627,19.9795,19.9066,19.9291,447500.0
2007-03-12 09:30:00,35.44,35.5,35.41,35.46,151000.0,19.8786,19.9122,19.8617,19.8898,151000.0
2007-03-12 09:40:00,35.46,35.54,35.45,35.47,132600.0,19.8898,19.9347,19.8842,19.8954,132600.0
2007-03-12 09:50:00,35.47,35.48,35.46,35.48,56900.0,19.8954,19.901,19.8898,19.901,56900.0
2007-03-12 10:00:00,35.48,35.52,35.47,35.52,80200.0,19.901,19.9234,19.8954,19.9234,80200.0
2007-03-12 10:10:00,35.52,35.6,35.52,35.59,106600.0,19.9234,19.9683,19.9234,19.9627,106600.0
2007-03-12 10:20:00,35.59,35.61,35.56,35.59,71300.0,19.9627,19.9739,19.9459,19.9627,71300.0
2007-03-12 10:30:00,35.55,35.57,35.53,35.57,72100.0,19.9403,19.9515,19.9291,19.9515,72100.0
2007-03-12 10:40:00,35.57,35.57,35.48,35.49,105000.0,19.9515,19.9515,19.901,19.9066,105000.0
2007-03-12 10:50:00,35.49,35.5,35.45,35.47,130900.0,19.9066,19.9122,19.8842,19.8954,130900.0
2007-03-12 11:00:00,35.47,35.52,35.46,35.51,97900.0,19.8954,19.9234,19.8898,19.9178,97900.0
2007-03-12 11:10:00,35.51,35.53,35.5,35.52,97100.0,19.9178,19.9291,19.9122,19.9234,97100.0
2007-03-12 11:20:00,35.53,35.54,35.52,35.54,83500.0,19.9291,19.9347,19.9234,19.9347,83500.0
2007-03-12 11:30:00,35.57,35.6,35.56,35.6,45600.0,19.9515,19.9683,19.9459,19.9683,45600.0
2007-03-12 11:40:00,35.6,35.61,35.59,35.59,85700.0,19.9683,19.9739,19.9627,19.9627,85700.0
2007-03-12 11:50:00,35.6,35.64,35.59,35.63,102800.0,19.9683,19.9908,19.9627,19.9851,102800.0
2007-03-12 12:00:00,35.64,35.67,35.63,35.67,204800.0,19.9908,20.0076,19.9851,20.0076,204800.0
2007-03-12 12:10:00,35.67,35.71,35.66,35.69,162600.0,20.0076,20.03,20.002,20.0188,162600.0
2007-03-12 12:20:00,35.7,35.7,35.63,35.63,340200.0,20.0244,20.0244,19.9851,19.9851,340200.0
2007-03-12 12:30:00,35.63,35.65,35.61,35.63,109400.0,19.9851,19.9964,19.9739,19.9851,109400.0
2007-03-12 12:40:00,35.63,35.64,35.61,35.62,73700.0,19.9851,19.9908,19.9739,19.9795,73700.0
2007-03-12 12:50:00,35.62,35.62,35.57,35.59,103300.0,19.9795,19.9795,19.9515,19.9627,103300.0
2007-03-12 13:00:00,35.59,35.59,35.57,35.58,54300.0,19.9627,19.9627,19.9515,19.9571,54300.0
2007-03-12 13:10:00,35.58,35.58,35.54,35.56,59800.0,19.9571,19.9571,19.9347,19.9459,59800.0
2007-03-12 13:20:00,35.57,35.58,35.56,35.56,64100.0,19.9515,19.9571,19.9459,19.9459,64100.0
2007-03-12 13:30:00,35.57,35.57,35.55,35.55,53900.0,19.9515,19.9515,19.9403,19.9403,53900.0
2007-03-12 13:40:00,35.55,35.58,35.55,35.57,114700.0,19.9403,19.9571,19.9403,19.9515,114700.0
2007-03-12 13:50:00,35.58,35.58,35.56,35.58,226500.0,19.9571,19.9571,19.9459,19.9571,226500.0
2007-03-12 14:00:00,35.58,35.58,35.54,35.55,107000.0,19.9571,19.9571,19.9347,19.9403,107000.0
2007-03-12 14:10:00,35.55,35.59,35.54,35.57,156800.0,19.9403,19.9627,19.9347,19.9515,156800.0
2007-03-12 14:20:00,35.58,35.62,35.56,35.61,278400.0,19.9571,19.9795,19.9459,19.9739,278400.0
2007-03-12 14:30:00,35.62,35.66,35.61,35.65,123900.0,19.9795,20.002,19.9739,19.9964,123900.0
2007-03-12 14:40:00,35.66,35.68,35.65,35.68,115000.0,20.002,20.0132,19.9964,20.0132,115000.0
2007-03-12 14:50:00,35.68,35.68,35.67,35.68,65100.0,20.0132,20.0132,20.0076,20.0132,65100.0
2007-03-12 15:00:00,35.68,35.68,35.65,35.66,120300.0,20.0132,20.0132,19.9964,20.002,120300.0
2007-03-12 15:10:00,35.66,35.68,35.65,35.68,142500.0,20.002,20.0132,19.9964,20.0132,142500.0
2007-03-12 15:20:00,35.68,35.68,35.67,35.68,89800.0,20.0132,20.0132,20.0076,20.0132,89800.0
2007-03-12 15:30:00,35.68,35.68,35.58,35.59,128900.0,20.0132,20.0132,19.9571,19.9627,128900.0
2007-03-12 15:40:00,35.59,35.63,35.59,35.63,137200.0,19.9627,19.9851,19.9627,19.9851,137200.0
2007-03-12 15:50:00,35.62,35.66,35.62,35.65,197700.0,19.9795,20.002,19.9795,19.9964,197700.0
2007-03-13 09:30:00,35.51,35.52,35.44,35.45,210900.0,19.9178,19.9234,19.8786,19.8842,210900.0
2007-03-13 09:40:00,35.45,35.5,35.45,35.48,182900.0,19.8842,19.9122,19.8842,19.901,182900.0
2007-03-13 09:50:00,35.48,35.52,35.45,35.46,451300.0,19.901,19.9234,19.8842,19.8898,451300.0
2007-03-13 10:00:00,35.47,35.48,35.44,35.46,299400.0,19.8954,19.901,19.8786,19.8898,299400.0
2007-03-13 10:10:00,35.46,35.49,35.46,35.48,110800.0,19.8898,19.9066,19.8898,19.901,110800.0
2007-03-13 10:20:00,35.48,35.51,35.46,35.49,111800.0,19.901,19.9178,19.8898,19.9066,111800.0
2007-03-13 10:30:00,35.49,35.51,35.45,35.45,126100.0,19.9066,19.9178,19.8842,19.8842,126100.0
2007-03-13 10:40:00,35.46,35.47,35.45,35.47,96700.0,19.8898,19.8954,19.8842,19.8954,96700.0
2007-03-13 10:50:00,35.47,35.49,35.45,35.46,162900.0,19.8954,19.9066,19.8842,19.8898,162900.0
2007-03-13 11:00:00,35.46,35.47,35.44,35.47,59400.0,19.8898,19.8954,19.8786,19.8954,59400.0
2007-03-13 11:10:00,35.47,35.48,35.46,35.46,67900.0,19.8954,19.901,19.8898,19.8898,67900.0
2007-03-13 11:20:00,35.46,35.47,35.45,35.46,66500.0,19.8898,19.8954,19.8842,19.8898,66500.0
2007-03-13 11:30:00,35.46,35.47,35.45,35.46,201600.0,19.8898,19.8954,19.8842,19.8898,201600.0
2007-03-13 11:40:00,35.46,35.47,35.45,35.45,110600.0,19.8898,19.8954,19.8842,19.8842,110600.0
2007-03-13 11:50:00,35.46,35.46,35.44,35.45,96400.0,19.8898,19.8898,19.8786,19.8842,96400.0
2007-03-13 12:00:00,35.44,35.45,35.41,35.42,126700.0,19.8786,19.8842,19.8617,19.8674,126700.0
2007-03-13 12:10:00,35.41,35.42,35.34,35.35,167700.0,19.8617,19.8674,19.8225,19.8281,167700.0
2007-03-13 12:20:00,35.36,35.36,35.33,35.33,194700.0,19.8337,19.8337,19.8169,19.8169,194700.0
2007-03-13 12:30:00,35.33,35.33,35.22,35.31,374500.0,19.8169,19.8169,19.7552,19.8057,374500.0
2007-03-13 12:40:00,35.31,35.31,35.25,35.29,213900.0,19.8057,19.8057,19.772,19.7944,213900.0
2007-03-13 12:50:00,35.3,35.32,35.27,35.3,279900.0,19.8,19.8113,19.7832,19.8,279900.0
2007-03-13 13:00:00,35.3,35.34,35.29,35.34,139800.0,19.8,19.8225,19.7944,19.8225,139800.0
2007-03-13 13:10:00,35.35,35.37,35.34,35.36,117400.0,19.8281,19.8393,19.8225,19.8337,117400.0
2007-03-13 13:20:00,35.35,35.36,35.25,35.28,212000.0,19.8281,19.8337,19.772,19.7888,212000.0
2007-03-13 13:30:00,35.28,35.3,35.22,35.25,278300.0,19.7888,19.8,19.7552,19.772,278300.0
2007-03-13 13:40:00,35.25,35.25,35.18,35.18,212400.0,19.772,19.772,19.7327,19.7327,212400.0
2007-03-13 13:50:00,35.19,35.22,35.16,35.21,286000.0,19.7383,19.7552,19.7215,19.7496,286000.0
2007-03-13 14:00:00,35.21,35.23,35.15,35.15,287400.0,19.7496,19.7608,19.7159,19.7159,287400.0
2007-03-13 14:10:00,35.14,35.19,35.05,35.07,540200.0,19.7103,19.7383,19.6598,19.671,540200.0
2007-03-13 14:20:00,35.07,35.07,35.0,35.02,293800.0,19.671,19.671,19.6318,19.643,293800.0
2007-03-13 14:30:00,35.02,35.2,35.02,35.11,271100.0,19.643,19.744,19.643,19.6935,271100.0
2007-03-13 14:40:00,35.11,35.2,35.1,35.16,116100.0,19.6935,19.744,19.6879,19.7215,116100.0
2007-03-13 14:50:00,35.16,35.18,35.02,35.03,262300.0,19.7215,19.7327,19.643,19.6486,262300.0
2007-03-13 15:00:00,35.03,35.04,34.95,35.02,392400.0,19.6486,19.6542,19.6037,19.643,392400.0
2007-03-13 15:10:00,35.03,35.03,34.99,35.0,97700.0,19.6486,19.6486,19.6262,19.6318,97700.0
2007-03-13 15:20:00,35.0,35.13,34.99,35.12,410600.0,19.6318,19.7047,19.6262,19.6991,410600.0
2007-03-13 15:30:00,35.12,35.12,35.05,35.06,282400.0,19.6991,19.6991,19.6598,19.6654,282400.0
2007-03-13 15:40:00,35.07,35.07,34.96,34.97,671300.0,19.671,19.671,19.6093,19.6149,671300.0
2007-03-13 15:50:00,34.97,35.01,34.9,35.0,1033300.0,19.6149,19.6374,19.5757,19.6318,1033300.0
2007-03-14 09:30:00,35.18,35.18,35.01,35.07,468800.0,19.7327,19.7327,19.6374,19.671,468800.0
2007-03-14 09:40:00,35.06,35.15,34.92,34.92,278400.0,19.6654,19.7159,19.5869,19.5869,278400.0
2007-03-14 09:50:00,34.92,34.98,34.82,34.87,481300.0,19.5869,19.6206,19.5308,19.5589,481300.0
2007-03-14 10:00:00,34.86,34.87,34.68,34.73,692200.0,19.5532,19.5589,19.4523,19.4803,692200.0
2007-03-14 10:10:00,34.73,34.84,34.73,34.75,392500.0,19.4803,19.542,19.4803,19.4915,392500.0
2007-03-14 10:20:00,34.76,34.76,34.72,34.75,351400.0,19.4972,19.4972,19.4747,19.4915,351400.0
2007-03-14 10:30:00,34.75,34.87,34.73,34.87,473900.0,19.4915,19.5589,19.4803,19.5589,473900.0
2007-03-14 10:40:00,34.87,34.88,34.8,34.8,167400.0,19.5589,19.5645,19.5196,19.5196,167400.0
2007-03-14 10:50:00,34.81,34.94,34.8,34.87,254300.0,19.5252,19.5981,19.5196,19.5589,254300.0
2007-03-14 11:00:00,34.87,34.87,34.83,34.84,209600.0,19.5589,19.5589,19.5364,19.542,209600.0
2007-03-14 11:10:00,34.85,34.86,34.77,34.79,173200.0,19.5476,19.5532,19.5028,19.514,173200.0
2007-03-14 11:20:00,34.8,34.8,34.73,34.74,84500.0,19.5196,19.5196,19.4803,19.4859,84500.0
2007-03-14 11:30:00,34.73,34.74,34.66,34.66,435700.0,19.4803,19.4859,19.4411,19.4411,435700.0
2007-03-14 11:40:00,34.66,34.68,34.63,34.64,225900.0,19.4411,19.4523,19.4242,19.4298,225900.0
2007-03-14 11:50:00,34.64,34.65,34.61,34.62,165500.0,19.4298,19.4355,19.413,19.4186,165500.0
2007-03-14 12:00:00,34.61,34.62,34.52,34.53,339400.0,19.413,19.4186,19.3625,19.3681,339400.0
2007-03-14 12:10:00,34.52,34.54,34.51,34.53,245100.0,19.3625,19.3738,19.3569,19.3681,245100.0
2007-03-14 12:20:00,34.52,34.58,34.47,34.54,495500.0,19.3625,19.3962,19.3345,19.3738,495500.0
2007-03-14 12:30:00,34.54,34.55,34.49,34.55,206300.0,19.3738,19.3794,19.3457,19.3794,206300.0
2007-03-14 12:40:00,34.55,34.56,34.52,34.53,160100.0,19.3794,19.385,19.3625,19.3681,160100.0
2007-03-14 12:50:00,34.52,34.55,34.43,34.44,281500.0,19.3625,19.3794,19.3121,19.3177,281500.0
2007-03-14 13:00:00,34.44,34.6,34.4,34.59,356500.0,19.3177,19.4074,19.2952,19.4018,356500.0
2007-03-14 13:10:00,34.59,34.73,34.58,34.7,237100.0,19.4018,19.4803,19.3962,19.4635,237100.0
2007-03-14 13:20:00,34.7,34.77,34.63,34.75,414300.0,19.4635,19.5028,19.4242,19.4915,414300.0
2007-03-14 13:30:00,34.76,34.8,34.71,34.79,275000.0,19.4972,19.5196,19.4691,19.514,275000.0
2007-03-14 13:40:00,34.79,34.98,34.79,34.8,202600.0,19.514,19.6206,19.514,19.5196,202600.0
2007-03-14 13:50:00,34.8,34.87,34.77,34.8,182400.0,19.5196,19.5589,19.5028,19.5196,182400.0
2007-03-14 14:00:00,34.8,34.85,34.75,34.81,203000.0,19.5196,19.5476,19.4915,19.5252,203000.0
2007-03-14 14:10:00,34.81,34.88,34.78,34.88,161700.0,19.5252,19.5645,19.5084,19.5645,161700.0
2007-03-14 14:20:00,34.87,34.92,34.8,34.85,218800.0,19.5589,19.5869,19.5196,19.5476,218800.0
2007-03-14 14:30:00,34.86,34.98,34.86,34.97,274200.0,19.5532,19.6206,19.5532,19.6149,274200.0
2007-03-14 14:40:00,34.98,35.0,34.87,34.89,241000.0,19.6206,19.6318,19.5589,19.5701,241000.0
2007-03-14 14:50:00,34.89,34.96,34.88,34.91,428300.0,19.5701,19.6093,19.5645,19.5813,428300.0
2007-03-14 15:00:00,34.91,34.96,34.88,34.95,178900.0,19.5813,19.6093,19.5645,19.6037,178900.0
2007-03-14 15:10:00,34.95,35.1,34.94,35.09,336500.0,19.6037,19.6879,19.5981,19.6823,336500.0
2007-03-14 15:20:00,35.1,35.14,35.04,35.04,435400.0,19.6879,19.7103,19.6542,19.6542,435400.0
2007-03-14 15:30:00,35.04,35.08,34.92,34.96,369800.0,19.6542,19.6766,19.5869,19.6093,369800.0
2007-03-14 15:40:00,34.96,34.96,34.87,34.88,603400.0,19.6093,19.6093,19.5589,19.5645,603400.0
2007-03-14 15:50:00,34.88,34.92,34.87,34.9,582100.0,19.5645,19.5869,19.5589,19.5757,582100.0
2007-03-15 09:30:00,34.8,35.06,34.75,34.96,242100.0,19.5196,19.6654,19.4915,19.6093,242100.0
2007-03-15 09:40:00,34.97,35.04,34.92,35.04,224900.0,19.6149,19.6542,19.5869,19.6542,224900.0
2007-03-15 09:50:00,35.04,35.22,35.02,35.22,443900.0,19.6542,19.7552,19.643,19.7552,443900.0
2007-03-15 10:00:00,35.22,35.28,35.19,35.25,374000.0,19.7552,19.7888,19.7383,19.772,374000.0
2007-03-15 10:10:00,35.25,35.26,35.21,35.25,241700.0,19.772,19.7776,19.7496,19.772,241700.0
2007-03-15 10:20:00,35.24,35.28,35.24,35.27,252200.0,19.7664,19.7888,19.7664,19.7832,252200.0
2007-03-15 10:30:00,35.26,35.33,35.25,35.31,328400.0,19.7776,19.8169,19.772,19.8057,328400.0
2007-03-15 10:40:00,35.3,35.35,35.3,35.32,145500.0,19.8,19.8281,19.8,19.8113,145500.0
2007-03-15 10:50:00,35.32,35.32,35.22,35.25,188500.0,19.8113,19.8113,19.7552,19.772,188500.0
2007-03-15 11:00:00,35.24,35.28,35.24,35.26,125500.0,19.7664,19.7888,19.7664,19.7776,125500.0
2007-03-15 11:10:00,35.25,35.26,35.2,35.23,103600.0,19.772,19.7776,19.744,19.7608,103600.0
2007-03-15 11:20:00,35.22,35.28,35.22,35.27,88900.0,19.7552,19.7888,19.7552,19.7832,88900.0
2007-03-15 11:30:00,35.27,35.27,35.23,35.23,92600.0,19.7832,19.7832,19.7608,19.7608,92600.0
2007-03-15 11:40:00,35.23,35.24,35.12,35.12,81400.0,19.7608,19.7664,19.6991,19.6991,81400.0
2007-03-15 11:50:00,35.13,35.13,35.05,35.07,202100.0,19.7047,19.7047,19.6598,19.671,202100.0
2007-03-15 12:00:00,35.08,35.16,35.04,35.16,294200.0,19.6766,19.7215,19.6542,19.7215,294200.0
2007-03-15 12:10:00,35.15,35.19,35.13,35.19,223600.0,19.7159,19.7383,19.7047,19.7383,223600.0
2007-03-15 12:20:00,35.19,35.23,35.19,35.21,76900.0,19.7383,19.7608,19.7383,19.7496,76900.0
2007-03-15 12:30:00,35.21,35.26,35.2,35.24,111700.0,19.7496,19.7776,19.744,19.7664,111700.0
2007-03-15 12:40:00,35.24,35.27,35.22,35.23,72800.0,19.7664,19.7832,19.7552,19.7608,72800.0
2007-03-15 12:50:00,35.23,35.24,35.17,35.18,77900.0,19.7608,19.7664,19.7271,19.7327,77900.0
2007-03-15 13:00:00,35.17,35.24,35.15,35.22,104600.0,19.7271,19.7664,19.7159,19.7552,104600.0
2007-03-15 13:10:00,35.22,35.25,35.2,35.21,60900.0,19.7552,19.772,19.744,19.7496,60900.0
2007-03-15 13:20:00,35.2,35.21,35.13,35.17,108700.0,19.744,19.7496,19.7047,19.7271,108700.0
2007-03-15 13:30:00,35.17,35.18,35.06,35.06,163900.0,19.7271,19.7327,19.6654,19.6654,163900.0
2007-03-15 13:40:00,35.06,35.11,34.99,35.1,295000.0,19.6654,19.6935,19.6262,19.6879,295000.0
2007-03-15 13:50:00,35.09,35.21,35.09,35.19,380300.0,19.6823,19.7496,19.6823,19.7383,380300.0
2007-03-15 14:00:00,35.19,35.21,35.17,35.19,131100.0,19.7383,19.7496,19.7271,19.7383,131100.0
2007-03-15 14:10:00,35.18,35.19,35.08,35.13,173600.0,19.7327,19.7383,19.6766,19.7047,173600.0
2007-03-15 14:20:00,35.13,35.16,35.11,35.14,88200.0,19.7047,19.7215,19.6935,19.7103,88200.0
2007-03-15 14:30:00,35.13,35.19,35.13,35.14,150700.0,19.7047,19.7383,19.7047,19.7103,150700.0
2007-03-15 14:40:00,35.14,35.24,35.14,35.2,238600.0,19.7103,19.7664,19.7103,19.744,238600.0
2007-03-15 14:50:00,35.19,35.2,35.17,35.2,70900.0,19.7383,19.744,19.7271,19.744,70900.0
2007-03-15 15:00:00,35.19,35.22,35.18,35.2,156000.0,19.7383,19.7552,19.7327,19.744,156000.0
2007-03-15 15:10:00,35.19,35.21,35.17,35.18,125900.0,19.7383,19.7496,19.7271,19.7327,125900.0
2007-03-15 15:20:00,35.17,35.22,35.17,35.17,206000.0,19.7271,19.7552,19.7271,19.7271,206000.0
2007-03-15 15:30:00,35.17,35.21,35.17,35.19,200500.0,19.7271,19.7496,19.7271,19.7383,200500.0
2007-03-15 15:40:00,35.19,35.2,35.15,35.18,487200.0,19.7383,19.744,19.7159,19.7327,487200.0
2007-03-15 15:50:00,35.17,35.22,35.17,35.19,634600.0,19.7271,19.7552,19.7271,19.7383,634600.0
2007-03-16 09:30:00,35.18,35.36,35.18,35.21,2751600.0,19.7327,19.8337,19.7327,19.7496,2751600.0
2007-03-16 09:40:00,35.23,35.33,35.21,35.32,231200.0,19.7608,19.8169,19.7496,19.8113,231200.0
2007-03-16 09:50:00,35.32,35.45,35.32,35.45,239600.0,19.8113,19.8842,19.8113,19.8842,239600.0
2007-03-16 10:00:00,35.44,35.47,35.36,35.42,191600.0,19.8786,19.8954,19.8337,19.8674,191600.0
2007-03-16 10:10:00,35.42,35.48,35.39,35.46,237500.0,19.8674,19.901,19.8505,19.8898,237500.0
2007-03-16 10:20:00,35.45,35.46,35.37,35.4,190600.0,19.8842,19.8898,19.8393,19.8561,190600.0
2007-03-16 10:30:00,35.4,35.43,35.4,35.42,162700.0,19.8561,19.873,19.8561,19.8674,162700.0
2007-03-16 10:40:00,35.42,35.47,35.39,35.47,135900.0,19.8674,19.8954,19.8505,19.8954,135900.0
2007-03-16 10:50:00,35.47,35.48,35.38,35.38,168400.0,19.8954,19.901,19.8449,19.8449,168400.0
2007-03-16 11:00:00,35.38,35.42,35.37,35.41,133400.0,19.8449,19.8674,19.8393,19.8617,133400.0
2007-03-16 11:10:00,35.41,35.42,35.33,35.34,219300.0,19.8617,19.8674,19.8169,19.8225,219300.0
2007-03-16 11:20:00,35.34,35.37,35.29,35.3,96300.0,19.8225,19.8393,19.7944,19.8,96300.0
2007-03-16 11:30:00,35.3,35.31,35.12,35.2,290900.0,19.8,19.8057,19.6991,19.744,290900.0
2007-03-16 11:40:00,35.19,35.22,35.15,35.21,135400.0,19.7383,19.7552,19.7159,19.7496,135400.0
2007-03-16 11:50:00,35.22,35.25,35.19,35.24,144500.0,19.7552,19.772,19.7383,19.7664,144500.0
2007-03-16 12:00:00,35.23,35.24,35.2,35.21,113100.0,19.7608,19.7664,19.744,19.7496,113100.0
2007-03-16 12:10:00,35.2,35.21,35.17,35.21,220100.0,19.744,19.7496,19.7271,19.7496,220100.0
2007-03-16 12:20:00,35.2,35.21,35.16,35.17,79800.0,19.744,19.7496,19.7215,19.7271,79800.0
2007-03-16 12:30:00,35.17,35.17,35.13,35.15,150500.0,19.7271,19.7271,19.7047,19.7159,150500.0
2007-03-16 12:40:00,35.16,35.22,35.16,35.22,66200.0,19.7215,19.7552,19.7215,19.7552,66200.0
2007-03-16 12:50:00,35.21,35.23,35.19,35.23,86700.0,19.7496,19.7608,19.7383,19.7608,86700.0
2007-03-16 13:00:00,35.23,35.25,35.19,35.21,79500.0,19.7608,19.772,19.7383,19.7496,79500.0
2007-03-16 13:10:00,35.2,35.24,35.2,35.24,101800.0,19.744,19.7664,19.744,19.7664,101800.0
2007-03-16 13:20:00,35.24,35.28,35.24,35.27,121000.0,19.7664,19.7888,19.7664,19.7832,121000.0
2007-03-16 13:30:00,35.26,35.32,35.26,35.27,160600.0,19.7776,19.8113,19.7776,19.7832,160600.0
2007-03-16 13:40:00,35.27,35.27,35.22,35.24,95200.0,19.7832,19.7832,19.7552,19.7664,95200.0
2007-03-16 13:50:00,35.24,35.3,35.24,35.26,120700.0,19.7664,19.8,19.7664,19.7776,120700.0
2007-03-16 14:00:00,35.25,35.26,35.13,35.14,122600.0,19.772,19.7776,19.7047,19.7103,122600.0
2007-03-16 14:10:00,35.14,35.14,35.09,35.13,127200.0,19.7103,19.7103,19.6823,19.7047,127200.0
2007-03-16 14:20:00,35.13,35.14,35.08,35.12,131900.0,19.7047,19.7103,19.6766,19.6991,131900.0
2007-03-16 14:30:00,35.12,35.12,35.07,35.1,135700.0,19.6991,19.6991,19.671,19.6879,135700.0
2007-03-16 14:40:00,35.11,35.11,35.05,35.11,112300.0,19.6935,19.6935,19.6598,19.6935,112300.0
2007-03-16 14:50:00,35.11,35.12,35.08,35.1,133100.0,19.6935,19.6991,19.6766,19.6879,133100.0
2007-03-16 15:00:00,35.11,35.12,35.05,35.06,132200.0,19.6935,19.6991,19.6598,19.6654,132200.0
2007-03-16 15:10:00,35.06,35.1,35.0,35.07,329000.0,19.6654,19.6879,19.6318,19.671,329000.0
2007-03-16 15:20:00,35.06,35.08,35.05,35.08,141200.0,19.6654,19.6766,19.6598,19.6766,141200.0
2007-03-16 15:30:00,35.08,35.16,35.06,35.15,248100.0,19.6766,19.7215,19.6654,19.7159,248100.0
2007-03-16 15:40:00,35.15,35.15,35.1,35.12,373200.0,19.7159,19.7159,19.6879,19.6991,373200.0
2007-03-16 15:50:00,35.12,35.16,35.1,35.1,565900.0,19.6991,19.7215,19.6879,19.6879,565900.0
2007-03-19 09:30:00,35.25,35.38,35.17,35.36,265000.0,19.772,19.8449,19.7271,19.8337,265000.0
2007-03-19 09:40:00,35.35,35.38,35.29,35.38,182400.0,19.8281,19.8449,19.7944,19.8449,182400.0
2007-03-19 09:50:00,35.38,35.38,35.35,35.36,115600.0,19.8449,19.8449,19.8281,19.8337,115600.0
2007-03-19 10:00:00,35.36,35.38,35.31,35.32,91700.0,19.8337,19.8449,19.8057,19.8113,91700.0
2007-03-19 10:10:00,35.32,35.36,35.29,35.3,133700.0,19.8113,19.8337,19.7944,19.8,133700.0
2007-03-19 10:20:00,35.3,35.41,35.26,35.4,137900.0,19.8,19.8617,19.7776,19.8561,137900.0
2007-03-19 10:30:00,35.4,35.41,35.33,35.38,104500.0,19.8561,19.8617,19.8169,19.8449,104500.0
2007-03-19 10:40:00,35.38,35.41,35.36,35.39,108400.0,19.8449,19.8617,19.8337,19.8505,108400.0
2007-03-19 10:50:00,35.38,35.43,35.38,35.41,110000.0,19.8449,19.873,19.8449,19.8617,110000.0
2007-03-19 11:00:00,35.41,35.46,35.36,35.41,158600.0,19.8617,19.8898,19.8337,19.8617,158600.0
2007-03-19 11:10:00,35.4,35.41,35.39,35.41,53200.0,19.8561,19.8617,19.8505,19.8617,53200.0
2007-03-19 11:20:00,35.41,35.46,35.39,35.45,108900.0,19.8617,19.8898,19.8505,19.8842,108900.0
2007-03-19 11:30:00,35.45,35.49,35.45,35.49,95500.0,19.8842,19.9066,19.8842,19.9066,95500.0
2007-03-19 11:40:00,35.49,35.5,35.48,35.5,89500.0,19.9066,19.9122,19.901,19.9122,89500.0
2007-03-19 11:50:00,35.5,35.52,35.5,35.51,72200.0,19.9122,19.9234,19.9122,19.9178,72200.0
2007-03-19 12:00:00,35.51,35.51,35.48,35.49,78700.0,19.9178,19.9178,19.901,19.9066,78700.0
2007-03-19 12:10:00,35.48,35.49,35.43,35.43,135500.0,19.901,19.9066,19.873,19.873,135500.0
2007-03-19 12:20:00,35.43,35.45,35.42,35.43,69400.0,19.873,19.8842,19.8674,19.873,69400.0
2007-03-19 12:30:00,35.43,35.44,35.42,35.44,99900.0,19.873,19.8786,19.8674,19.8786,99900.0
2007-03-19 12:40:00,35.44,35.44,35.4,35.42,66800.0,19.8786,19.8786,19.8561,19.8674,66800.0
2007-03-19 12:50:00,35.41,35.42,35.35,35.39,105000.0,19.8617,19.8674,19.8281,19.8505,105000.0
2007-03-19 13:00:00,35.4,35.41,35.37,35.41,67500.0,19.8561,19.8617,19.8393,19.8617,67500.0
2007-03-19 13:10:00,35.41,35.43,35.39,35.43,93300.0,19.8617,19.873,19.8505,19.873,93300.0
2007-03-19 13:20:00,35.43,35.48,35.42,35.43,83500.0,19.873,19.901,19.8674,19.873,83500.0
2007-03-19 13:30:00,35.43,35.44,35.41,35.43,59700.0,19.873,19.8786,19.8617,19.873,59700.0
2007-03-19 13:40:00,35.43,35.45,35.42,35.44,85500.0,19.873,19.8842,19.8674,19.8786,85500.0
2007-03-19 13:50:00,35.43,35.44,35.42,35.44,49700.0,19.873,19.8786,19.8674,19.8786,49700.0
2007-03-19 14:00:00,35.44,35.46,35.41,35.43,136800.0,19.8786,19.8898,19.8617,19.873,136800.0
2007-03-19 14:10:00,35.42,35.43,35.41,35.42,27800.0,19.8674,19.873,19.8617,19.8674,27800.0
2007-03-19 14:20:00,35.42,35.42,35.4,35.4,127200.0,19.8674,19.8674,19.8561,19.8561,127200.0
2007-03-19 14:30:00,35.41,35.45,35.4,35.45,80400.0,19.8617,19.8842,19.8561,19.8842,80400.0
2007-03-19 14:40:00,35.45,35.48,35.44,35.45,111700.0,19.8842,19.901,19.8786,19.8842,111700.0
2007-03-19 14:50:00,35.45,35.46,35.4,35.44,121200.0,19.8842,19.8898,19.8561,19.8786,121200.0
2007-03-19 15:00:00,35.43,35.47,35.4,35.41,80100.0,19.873,19.8954,19.8561,19.8617,80100.0
2007-03-19 15:10:00,35.4,35.42,35.4,35.4,100800.0,19.8561,19.8674,19.8561,19.8561,100800.0
2007-03-19 15:20:00,35.41,35.41,35.36,35.39,116500.0,19.8617,19.8617,19.8337,19.8505,116500.0
2007-03-19 15:30:00,35.4,35.42,35.39,35.4,111800.0,19.8561,19.8674,19.8505,19.8561,111800.0
2007-03-19 15:40:00,35.41,35.43,35.4,35.41,245000.0,19.8617,19.873,19.8561,19.8617,245000.0
2007-03-19 15:50:00,35.41,35.42,35.39,35.42,260400.0,19.8617,19.8674,19.8505,19.8674,260400.0
2007-03-20 09:30:00,35.38,35.45,35.35,35.44,131900.0,19.8449,19.8842,19.8281,19.8786,131900.0
2007-03-20 09:40:00,35.43,35.48,35.42,35.45,116900.0,19.873,19.901,19.8674,19.8842,116900.0
2007-03-20 09:50:00,35.45,35.46,35.4,35.4,62600.0,19.8842,19.8898,19.8561,19.8561,62600.0
2007-03-20 10:00:00,35.4,35.43,35.39,35.42,118500.0,19.8561,19.873,19.8505,19.8674,118500.0
2007-03-20 10:10:00,35.42,35.44,35.38,35.39,60900.0,19.8674,19.8786,19.8449,19.8505,60900.0
2007-03-20 10:20:00,35.38,35.41,35.35,35.41,87400.0,19.8449,19.8617,19.8281,19.8617,87400.0
2007-03-20 10:30:00,35.41,35.42,35.39,35.39,99300.0,19.8617,19.8674,19.8505,19.8505,99300.0
2007-03-20 10:40:00,35.4,35.41,35.39,35.41,141000.0,19.8561,19.8617,19.8505,19.8617,141000.0
2007-03-20 10:50:00,35.41,35.46,35.39,35.41,146300.0,19.8617,19.8898,19.8505,19.8617,146300.0
2007-03-20 11:00:00,35.4,35.49,35.4,35.46,190200.0,19.8561,19.9066,19.8561,19.8898,190200.0
2007-03-20 11:10:00,35.46,35.47,35.46,35.46,53900.0,19.8898,19.8954,19.8898,19.8898,53900.0
2007-03-20 11:20:00,35.46,35.5,35.43,35.49,138700.0,19.8898,19.9122,19.873,19.9066,138700.0
2007-03-20 11:30:00,35.5,35.5,35.44,35.45,145900.0,19.9122,19.9122,19.8786,19.8842,145900.0
2007-03-20 11:40:00,35.46,35.49,35.45,35.49,135600.0,19.8898,19.9066,19.8842,19.9066,135600.0
2007-03-20 11:50:00,35.49,35.61,35.48,35.6,436400.0,19.9066,19.9739,19.901,19.9683,436400.0
2007-03-20 12:00:00,35.6,35.61,35.53,35.58,201400.0,19.9683,19.9739,19.9291,19.9571,201400.0
2007-03-20 12:10:00,35.57,35.58,35.56,35.56,55400.0,19.9515,19.9571,19.9459,19.9459,55400.0
2007-03-20 12:20:00,35.57,35.65,35.56,35.65,183600.0,19.9515,19.9964,19.9459,19.9964,183600.0
2007-03-20 12:30:00,35.65,35.66,35.62,35.62,138100.0,19.9964,20.002,19.9795,19.9795,138100.0
2007-03-20 12:40:00,35.62,35.65,35.62,35.65,67800.0,19.9795,19.9964,19.9795,19.9964,67800.0
2007-03-20 12:50:00,35.65,35.65,35.63,35.63,41700.0,19.9964,19.9964,19.9851,19.9851,41700.0
2007-03-20 13:00:00,35.63,35.64,35.6,35.61,157600.0,19.9851,19.9908,19.9683,19.9739,157600.0
2007-03-20 13:10:00,35.61,35.62,35.57,35.59,86700.0,19.9739,19.9795,19.9515,19.9627,86700.0
2007-03-20 13:20:00,35.59,35.61,35.59,35.6,39100.0,19.9627,19.9739,19.9627,19.9683,39100.0
2007-03-20 13:30:00,35.6,35.6,35.52,35.53,78700.0,19.9683,19.9683,19.9234,19.9291,78700.0
2007-03-20 13:40:00,35.52,35.56,35.52,35.53,187200.0,19.9234,19.9459,19.9234,19.9291,187200.0
2007-03-20 13:50:00,35.53,35.53,35.49,35.5,198600.0,19.9291,19.9291,19.9066,19.9122,198600.0
2007-03-20 14:00:00,35.51,35.53,35.5,35.52,121000.0,19.9178,19.9291,19.9122,19.9234,121000.0
2007-03-20 14:10:00,35.53,35.54,35.52,35.53,61700.0,19.9291,19.9347,19.9234,19.9291,61700.0
2007-03-20 14:20:00,35.52,35.57,35.52,35.53,108000.0,19.9234,19.9515,19.9234,19.9291,108000.0
2007-03-20 14:30:00,35.52,35.53,35.48,35.5,75000.0,19.9234,19.9291,19.901,19.9122,75000.0
2007-03-20 14:40:00,35.49,35.49,35.44,35.48,108700.0,19.9066,19.9066,19.8786,19.901,108700.0
2007-03-20 14:50:00,35.48,35.55,35.47,35.53,185600.0,19.901,19.9403,19.8954,19.9291,185600.0
2007-03-20 15:00:00,35.52,35.57,35.52,35.57,117700.0,19.9234,19.9515,19.9234,19.9515,117700.0
2007-03-20 15:10:00,35.57,35.58,35.53,35.54,145500.0,19.9515,19.9571,19.9291,19.9347,145500.0
2007-03-20 15:20:00,35.53,35.54,35.52,35.53,76700.0,19.9291,19.9347,19.9234,19.9291,76700.0
2007-03-20 15:30:00,35.53,35.57,35.53,35.54,133000.0,19.9291,19.9515,19.9291,19.9347,133000.0
2007-03-20 15:40:00,35.54,35.59,35.52,35.59,184000.0,19.9347,19.9627,19.9234,19.9627,184000.0
2007-03-20 15:50:00,35.59,35.59,35.55,35.58,255800.0,19.9627,19.9627,19.9403,19.9571,255800.0
2007-03-21 09:30:00,35.55,35.63,35.5,35.54,260500.0,19.9403,19.9851,19.9122,19.9347,260500.0
2007-03-21 09:40:00,35.54,35.6,35.51,35.54,159600.0,19.9347,19.9683,19.9178,19.9347,159600.0
2007-03-21 09:50:00,35.54,35.56,35.42,35.5,135500.0,19.9347,19.9459,19.8674,19.9122,135500.0
2007-03-21 10:00:00,35.5,35.54,35.5,35.53,137200.0,19.9122,19.9347,19.9122,19.9291,137200.0
2007-03-21 10:10:00,35.52,35.56,35.52,35.54,135000.0,19.9234,19.9459,19.9234,19.9347,135000.0
2007-03-21 10:20:00,35.54,35.55,35.53,35.55,63900.0,19.9347,19.9403,19.9291,19.9403,63900.0
2007-03-21 10:30:00,35.54,35.55,35.5,35.51,131500.0,19.9347,19.9403,19.9122,19.9178,131500.0
2007-03-21 10:40:00,35.51,35.52,35.44,35.45,160300.0,19.9178,19.9234,19.8786,19.8842,160300.0
2007-03-21 10:50:00,35.45,35.57,35.44,35.57,231000.0,19.8842,19.9515,19.8786,19.9515,231000.0
2007-03-21 11:00:00,35.57,35.58,35.54,35.54,229300.0,19.9515,19.9571,19.9347,19.9347,229300.0
2007-03-21 11:10:00,35.54,35.56,35.53,35.53,134400.0,19.9347,19.9459,19.9291,19.9291,134400.0
2007-03-21 11:20:00,35.53,35.54,35.51,35.52,104400.0,19.9291,19.9347,19.9178,19.9234,104400.0
2007-03-21 11:30:00,35.52,35.54,35.51,35.54,146400.0,19.9234,19.9347,19.9178,19.9347,146400.0
2007-03-21 11:40:00,35.54,35.54,35.51,35.52,92800.0,19.9347,19.9347,19.9178,19.9234,92800.0
2007-03-21 11:50:00,35.52,35.53,35.5,35.5,102000.0,19.9234,19.9291,19.9122,19.9122,102000.0
2007-03-21 12:00:00,35.51,35.51,35.49,35.5,119500.0,19.9178,19.9178,19.9066,19.9122,119500.0
2007-03-21 12:10:00,35.5,35.51,35.49,35.49,64400.0,19.9122,19.9178,19.9066,19.9066,64400.0
2007-03-21 12:20:00,35.49,35.5,35.49,35.49,19700.0,19.9066,19.9122,19.9066,19.9066,19700.0
2007-03-21 12:30:00,35.5,35.5,35.47,35.49,61000.0,19.9122,19.9122,19.8954,19.9066,61000.0
2007-03-21 12:40:00,35.48,35.49,35.47,35.49,46700.0,19.901,19.9066,19.8954,19.9066,46700.0
2007-03-21 12:50:00,35.48,35.49,35.48,35.49,55600.0,19.901,19.9066,19.901,19.9066,55600.0
2007-03-21 13:00:00,35.49,35.52,35.48,35.52,58100.0,19.9066,19.9234,19.901,19.9234,58100.0
2007-03-21 13:10:00,35.51,35.52,35.5,35.51,61600.0,19.9178,19.9234,19.9122,19.9178,61600.0
2007-03-21 13:20:00,35.5,35.53,35.5,35.53,64100.0,19.9122,19.9291,19.9122,19.9291,64100.0
2007-03-21 13:30:00,35.53,35.54,35.52,35.53,42500.0,19.9291,19.9347,19.9234,19.9291,42500.0
2007-03-21 13:40:00,35.53,35.56,35.52,35.53,52200.0,19.9291,19.9459,19.9234,19.9291,52200.0
2007-03-21 13:50:00,35.54,35.54,35.48,35.53,129300.0,19.9347,19.9347,19.901,19.9291,129300.0
2007-03-21 14:00:00,35.53,35.53,35.51,35.52,93900.0,19.9291,19.9291,19.9178,19.9234,93900.0
2007-03-21 14:10:00,35.52,35.73,35.47,35.65,349000.0,19.9234,20.0412,19.8954,19.9964,349000.0
2007-03-21 14:20:00,35.65,35.82,35.65,35.81,740800.0,19.9964,20.0917,19.9964,20.0861,740800.0
2007-03-21 14:30:00,35.81,35.89,35.8,35.87,271000.0,20.0861,20.131,20.0805,20.1198,271000.0
2007-03-21 14:40:00,35.87,35.98,35.87,35.96,300900.0,20.1198,20.1815,20.1198,20.1702,300900.0
2007-03-21 14:50:00,35.97,36.05,35.91,36.05,573500.0,20.1759,20.2207,20.1422,20.2207,573500.0
2007-03-21 15:00:00,36.05,36.05,35.99,36.0,451500.0,20.2207,20.2207,20.1871,20.1927,451500.0
2007-03-21 15:10:00,35.99,36.01,35.94,35.95,333800.0,20.1871,20.1983,20.159,20.1646,333800.0
2007-03-21 15:20:00,35.93,35.93,35.83,35.87,513000.0,20.1534,20.1534,20.0973,20.1198,513000.0
2007-03-21 15:30:00,35.87,35.97,35.85,35.96,664300.0,20.1198,20.1759,20.1085,20.1702,664300.0
2007-03-21 15:40:00,35.97,36.09,35.96,36.09,591700.0,20.1759,20.2432,20.1702,20.2432,591700.0
2007-03-21 15:50:00,36.1,36.1,36.0,36.03,560900.0,20.2488,20.2488,20.1927,20.2095,560900.0
2007-03-22 09:30:00,36.03,36.07,35.94,36.02,262000.0,20.2095,20.2319,20.159,20.2039,262000.0
2007-03-22 09:40:00,36.01,36.07,36.0,36.06,260400.0,20.1983,20.2319,20.1927,20.2263,260400.0
2007-03-22 09:50:00,36.06,36.06,35.92,35.96,183000.0,20.2263,20.2263,20.1478,20.1702,183000.0
2007-03-22 10:00:00,35.96,36.0,35.92,35.97,282400.0,20.1702,20.1927,20.1478,20.1759,282400.0
2007-03-22 10:10:00,35.97,36.01,35.96,35.97,262600.0,20.1759,20.1983,20.1702,20.1759,262600.0
2007-03-22 10:20:00,35.98,36.0,35.95,35.96,134700.0,20.1815,20.1927,20.1646,20.1702,134700.0
2007-03-22 10:30:00,35.96,35.97,35.9,35.93,126500.0,20.1702,20.1759,20.1366,20.1534,126500.0
2007-03-22 10:40:00,35.94,36.01,35.93,35.98,152500.0,20.159,20.1983,20.1534,20.1815,152500.0
2007-03-22 10:50:00,35.99,35.99,35.9,35.9,165300.0,20.1871,20.1871,20.1366,20.1366,165300.0
2007-03-22 11:00:00,35.9,35.92,35.82,35.87,216400.0,20.1366,20.1478,20.0917,20.1198,216400.0
2007-03-22 11:10:00,35.87,35.92,35.86,35.92,94200.0,20.1198,20.1478,20.1142,20.1478,94200.0
2007-03-22 11:20:00,35.92,36.0,35.92,36.0,247100.0,20.1478,20.1927,20.1478,20.1927,247100.0
2007-03-22 11:30:00,36.0,36.0,35.96,35.98,142600.0,20.1927,20.1927,20.1702,20.1815,142600.0
2007-03-22 11:40:00,35.98,36.0,35.94,35.98,179000.0,20.1815,20.1927,20.159,20.1815,179000.0
2007-03-22 11:50:00,35.97,36.0,35.94,36.0,142900.0,20.1759,20.1927,20.159,20.1927,142900.0
2007-03-22 12:00:00,36.0,36.01,35.96,36.01,170400.0,20.1927,20.1983,20.1702,20.1983,170400.0
2007-03-22 12:10:00,36.01,36.1,36.0,36.1,206100.0,20.1983,20.2488,20.1927,20.2488,206100.0
2007-03-22 12:20:00,36.09,36.11,36.06,36.07,147000.0,20.2432,20.2544,20.2263,20.2319,147000.0
2007-03-22 12:30:00,36.07,36.14,36.06,36.14,175100.0,20.2319,20.2712,20.2263,20.2712,175100.0
2007-03-22 12:40:00,36.14,36.16,36.13,36.15,186400.0,20.2712,20.2824,20.2656,20.2768,186400.0
2007-03-22 12:50:00,36.14,36.14,36.11,36.11,153200.0,20.2712,20.2712,20.2544,20.2544,153200.0
2007-03-22 13:00:00,36.11,36.13,36.04,36.04,186200.0,20.2544,20.2656,20.2151,20.2151,186200.0
2007-03-22 13:10:00,36.03,36.05,36.03,36.03,49300.0,20.2095,20.2207,20.2095,20.2095,49300.0
2007-03-22 13:20:00,36.04,36.09,36.04,36.07,70000.0,20.2151,20.2432,20.2151,20.2319,70000.0
2007-03-22 13:30:00,36.07,36.08,36.0,36.01,83100.0,20.2319,20.2376,20.1927,20.1983,83100.0
2007-03-22 13:40:00,36.01,36.05,36.0,36.0,95300.0,20.1983,20.2207,20.1927,20.1927,95300.0
2007-03-22 13:50:00,36.0,36.02,35.97,35.99,166100.0,20.1927,20.2039,20.1759,20.1871,166100.0
2007-03-22 14:00:00,35.99,36.0,35.98,36.0,86300.0,20.1871,20.1927,20.1815,20.1927,86300.0
2007-03-22 14:10:00,36.0,36.0,35.93,35.99,192100.0,20.1927,20.1927,20.1534,20.1871,192100.0
2007-03-22 14:20:00,36.0,36.0,35.96,35.98,52600.0,20.1927,20.1927,20.1702,20.1815,52600.0
2007-03-22 14:30:00,35.98,35.98,35.97,35.98,105300.0,20.1815,20.1815,20.1759,20.1815,105300.0
2007-03-22 14:40:00,35.98,36.03,35.97,36.02,147300.0,20.1815,20.2095,20.1759,20.2039,147300.0
2007-03-22 14:50:00,36.03,36.06,36.01,36.04,85100.0,20.2095,20.2263,20.1983,20.2151,85100.0
2007-03-22 15:00:00,36.04,36.04,35.98,36.01,114800.0,20.2151,20.2151,20.1815,20.1983,114800.0
2007-03-22 15:10:00,36.01,36.01,35.94,35.97,157300.0,20.1983,20.1983,20.159,20.1759,157300.0
2007-03-22 15:20:00,35.97,36.0,35.95,36.0,180900.0,20.1759,20.1927,20.1646,20.1927,180900.0
2007-03-22 15:30:00,35.99,36.01,35.98,36.0,176900.0,20.1871,20.1983,20.1815,20.1927,176900.0
2007-03-22 15:40:00,36.0,36.01,35.99,36.01,121900.0,20.1927,20.1983,20.1871,20.1983,121900.0
2007-03-22 15:50:00,36.01,36.02,35.98,36.0,481400.0,20.1983,20.2039,20.1815,20.1927,481400.0
2007-03-23 09:30:00,36.0,36.0,35.94,35.96,119300.0,20.1927,20.1927,20.159,20.1702,119300.0
2007-03-23 09:40:00,35.96,35.97,35.88,35.91,109500.0,20.1702,20.1759,20.1254,20.1422,109500.0
2007-03-23 09:50:00,35.9,35.95,35.89,35.91,57500.0,20.1366,20.1646,20.131,20.1422,57500.0
2007-03-23 10:00:00,35.92,36.15,35.92,36.0,424300.0,20.1478,20.2768,20.1478,20.1927,424300.0
2007-03-23 10:10:00,36.0,36.03,35.93,35.95,78700.0,20.1927,20.2095,20.1534,20.1646,78700.0
2007-03-23 10:20:00,35.95,35.96,35.87,35.94,133300.0,20.1646,20.1702,20.1198,20.159,133300.0
2007-03-23 10:30:00,35.93,35.95,35.9,35.94,72900.0,20.1534,20.1646,20.1366,20.159,72900.0
2007-03-23 10:40:00,35.94,35.97,35.89,35.91,77000.0,20.159,20.1759,20.131,20.1422,77000.0
2007-03-23 10:50:00,35.91,35.97,35.9,35.97,66900.0,20.1422,20.1759,20.1366,20.1759,66900.0
2007-03-23 11:00:00,35.97,35.98,35.92,35.92,167800.0,20.1759,20.1815,20.1478,20.1478,167800.0
2007-03-23 11:10:00,35.93,35.99,35.92,35.97,90400.0,20.1534,20.1871,20.1478,20.1759,90400.0
2007-03-23 11:20:00,35.96,35.99,35.93,35.95,83100.0,20.1702,20.1871,20.1534,20.1646,83100.0
2007-03-23 11:30:00,35.94,35.97,35.93,35.96,65700.0,20.159,20.1759,20.1534,20.1702,65700.0
2007-03-23 11:40:00,35.96,35.96,35.9,35.94,61000.0,20.1702,20.1702,20.1366,20.159,61000.0
2007-03-23 11:50:00,35.94,36.02,35.94,36.02,114600.0,20.159,20.2039,20.159,20.2039,114600.0
2007-03-23 12:00:00,36.02,36.02,35.93,35.97,116700.0,20.2039,20.2039,20.1534,20.1759,116700.0
2007-03-23 12:10:00,35.98,35.99,35.94,35.95,69400.0,20.1815,20.1871,20.159,20.1646,69400.0
2007-03-23 12:20:00,35.94,35.98,35.94,35.97,102800.0,20.159,20.1815,20.159,20.1759,102800.0
2007-03-23 12:30:00,35.97,35.98,35.92,35.94,50800.0,20.1759,20.1815,20.1478,20.159,50800.0
2007-03-23 12:40:00,35.93,35.95,35.91,35.94,58200.0,20.1534,20.1646,20.1422,20.159,58200.0
2007-03-23 12:50:00,35.93,35.94,35.9,35.91,48000.0,20.1534,20.159,20.1366,20.1422,48000.0
2007-03-23 13:00:00,35.92,35.95,35.91,35.93,52600.0,20.1478,20.1646,20.1422,20.1534,52600.0
2007-03-23 13:10:00,35.93,35.94,35.85,35.89,167900.0,20.1534,20.159,20.1085,20.131,167900.0
2007-03-23 13:20:00,35.9,35.92,35.87,35.91,65100.0,20.1366,20.1478,20.1198,20.1422,65100.0
2007-03-23 13:30:00,35.91,35.92,35.85,35.88,86200.0,20.1422,20.1478,20.1085,20.1254,86200.0
2007-03-23 13:40:00,35.88,35.9,35.87,35.89,73400.0,20.1254,20.1366,20.1198,20.131,73400.0
2007-03-23 13:50:00,35.89,35.9,35.87,35.89,78600.0,20.131,20.1366,20.1198,20.131,78600.0
2007-03-23 14:00:00,35.89,35.89,35.86,35.88,60700.0,20.131,20.131,20.1142,20.1254,60700.0
2007-03-23 14:10:00,35.89,35.89,35.82,35.84,185000.0,20.131,20.131,20.0917,20.1029,185000.0
2007-03-23 14:20:00,35.84,35.87,35.81,35.87,74100.0,20.1029,20.1198,20.0861,20.1198,74100.0
2007-03-23 14:30:00,35.86,35.87,35.82,35.83,74300.0,20.1142,20.1198,20.0917,20.0973,74300.0
2007-03-23 14:40:00,35.83,35.88,35.82,35.87,63800.0,20.0973,20.1254,20.0917,20.1198,63800.0
2007-03-23 14:50:00,35.87,35.89,35.84,35.89,144900.0,20.1198,20.131,20.1029,20.131,144900.0
2007-03-23 15:00:00,35.89,35.89,35.85,35.86,61000.0,20.131,20.131,20.1085,20.1142,61000.0
2007-03-23 15:10:00,35.86,35.91,35.85,35.9,90200.0,20.1142,20.1422,20.1085,20.1366,90200.0
2007-03-23 15:20:00,35.89,35.9,34.85,35.85,177600.0,20.131,20.1366,19.5476,20.1085,177600.0
2007-03-23 15:30:00,35.86,35.9,35.85,35.89,158100.0,20.1142,20.1366,20.1085,20.131,158100.0
2007-03-23 15:40:00,35.89,35.91,35.87,35.9,216800.0,20.131,20.1422,20.1198,20.1366,216800.0
2007-03-23 15:50:00,35.9,35.95,35.87,35.89,360900.0,20.1366,20.1646,20.1198,20.131,360900.0
2007-03-26 09:30:00,36.0,36.07,35.91,35.92,241100.0,20.1927,20.2319,20.1422,20.1478,241100.0
2007-03-26 09:40:00,35.92,35.94,35.84,35.93,162300.0,20.1478,20.159,20.1029,20.1534,162300.0
2007-03-26 09:50:00,35.93,35.95,35.9,35.92,71200.0,20.1534,20.1646,20.1366,20.1478,71200.0
2007-03-26 10:00:00,35.92,35.92,35.66,35.73,387600.0,20.1478,20.1478,20.002,20.0412,387600.0
2007-03-26 10:10:00,35.74,35.79,35.72,35.74,189800.0,20.0468,20.0749,20.0356,20.0468,189800.0
2007-03-26 10:20:00,35.74,35.8,35.68,35.75,349300.0,20.0468,20.0805,20.0132,20.0525,349300.0
2007-03-26 10:30:00,35.74,35.76,35.67,35.7,163100.0,20.0468,20.0581,20.0076,20.0244,163100.0
2007-03-26 10:40:00,35.7,35.77,35.7,35.73,143400.0,20.0244,20.0637,20.0244,20.0412,143400.0
2007-03-26 10:50:00,35.73,35.82,35.71,35.81,102900.0,20.0412,20.0917,20.03,20.0861,102900.0
2007-03-26 11:00:00,35.8,35.81,35.73,35.73,335100.0,20.0805,20.0861,20.0412,20.0412,335100.0
2007-03-26 11:10:00,35.73,35.74,35.66,35.7,221800.0,20.0412,20.0468,20.002,20.0244,221800.0
2007-03-26 11:20:00,35.71,35.74,35.7,35.7,117000.0,20.03,20.0468,20.0244,20.0244,117000.0
2007-03-26 11:30:00,35.7,35.77,35.7,35.76,104900.0,20.0244,20.0637,20.0244,20.0581,104900.0
2007-03-26 11:40:00,35.76,35.79,35.73,35.75,134500.0,20.0581,20.0749,20.0412,20.0525,134500.0
2007-03-26 11:50:00,35.75,35.81,35.73,35.81,155400.0,20.0525,20.0861,20.0412,20.0861,155400.0
2007-03-26 12:00:00,35.81,35.84,35.8,35.83,67300.0,20.0861,20.1029,20.0805,20.0973,67300.0
2007-03-26 12:10:00,35.84,35.84,35.83,35.84,43000.0,20.1029,20.1029,20.0973,20.1029,43000.0
2007-03-26 12:20:00,35.84,35.91,35.83,35.9,99200.0,20.1029,20.1422,20.0973,20.1366,99200.0
2007-03-26 12:30:00,35.9,35.91,35.88,35.88,121500.0,20.1366,20.1422,20.1254,20.1254,121500.0
2007-03-26 12:40:00,35.88,35.98,35.87,35.95,265900.0,20.1254,20.1815,20.1198,20.1646,265900.0
2007-03-26 12:50:00,35.95,35.95,35.89,35.91,121700.0,20.1646,20.1646,20.131,20.1422,121700.0
2007-03-26 13:00:00,35.9,35.9,35.88,35.88,81900.0,20.1366,20.1366,20.1254,20.1254,81900.0
2007-03-26 13:10:00,35.88,35.91,35.83,35.85,157100.0,20.1254,20.1422,20.0973,20.1085,157100.0
2007-03-26 13:20:00,35.85,35.88,35.84,35.85,47500.0,20.1085,20.1254,20.1029,20.1085,47500.0
2007-03-26 13:30:00,35.85,35.91,35.84,35.91,86700.0,20.1085,20.1422,20.1029,20.1422,86700.0
2007-03-26 13:40:00,35.91,35.93,35.88,35.92,107500.0,20.1422,20.1534,20.1254,20.1478,107500.0
2007-03-26 13:50:00,35.91,35.93,35.88,35.92,150200.0,20.1422,20.1534,20.1254,20.1478,150200.0
2007-03-26 14:00:00,35.92,35.98,35.92,35.93,130000.0,20.1478,20.1815,20.1478,20.1534,130000.0
2007-03-26 14:10:00,35.93,35.95,35.9,35.93,125800.0,20.1534,20.1646,20.1366,20.1534,125800.0
2007-03-26 14:20:00,35.94,35.94,35.89,35.91,116300.0,20.159,20.159,20.131,20.1422,116300.0
2007-03-26 14:30:00,35.92,35.93,35.9,35.9,75300.0,20.1478,20.1534,20.1366,20.1366,75300.0
2007-03-26 14:40:00,35.91,35.93,35.9,35.92,134900.0,20.1422,20.1534,20.1366,20.1478,134900.0
2007-03-26 14:50:00,35.91,35.94,35.9,35.94,116800.0,20.1422,20.159,20.1366,20.159,116800.0
2007-03-26 15:00:00,35.94,35.94,35.91,35.91,150500.0,20.159,20.159,20.1422,20.1422,150500.0
2007-03-26 15:10:00,35.91,35.93,35.9,35.92,365200.0,20.1422,20.1534,20.1366,20.1478,365200.0
2007-03-26 15:20:00,35.91,36.0,35.91,35.99,153500.0,20.1422,20.1927,20.1422,20.1871,153500.0
2007-03-26 15:30:00,35.99,36.05,35.96,35.96,226900.0,20.1871,20.2207,20.1702,20.1702,226900.0
2007-03-26 15:40:00,35.97,36.05,35.96,36.04,268400.0,20.1759,20.2207,20.1702,20.2151,268400.0
2007-03-26 15:50:00,36.04,36.04,35.99,36.02,465500.0,20.2151,20.2151,20.1871,20.2039,465500.0
2007-03-27 09:30:00,35.92,35.98,35.85,35.86,219000.0,20.1478,20.1815,20.1085,20.1142,219000.0
2007-03-27 09:40:00,35.85,35.96,35.85,35.93,215300.0,20.1085,20.1702,20.1085,20.1534,215300.0
2007-03-27 09:50:00,35.92,35.94,35.84,35.84,277500.0,20.1478,20.159,20.1029,20.1029,277500.0
2007-03-27 10:00:00,35.84,35.88,35.73,35.74,512100.0,20.1029,20.1254,20.0412,20.0468,512100.0
2007-03-27 10:10:00,35.74,35.82,35.72,35.8,334400.0,20.0468,20.0917,20.0356,20.0805,334400.0
2007-03-27 10:20:00,35.8,35.81,35.71,35.73,221600.0,20.0805,20.0861,20.03,20.0412,221600.0
2007-03-27 10:30:00,35.72,35.77,35.68,35.74,184500.0,20.0356,20.0637,20.0132,20.0468,184500.0
2007-03-27 10:40:00,35.74,35.75,35.69,35.7,108100.0,20.0468,20.0525,20.0188,20.0244,108100.0
2007-03-27 10:50:00,35.69,35.71,35.65,35.65,287800.0,20.0188,20.03,19.9964,19.9964,287800.0
2007-03-27 11:00:00,35.65,35.66,35.63,35.64,173700.0,19.9964,20.002,19.9851,19.9908,173700.0
2007-03-27 11:10:00,35.65,35.65,35.57,35.59,251000.0,19.9964,19.9964,19.9515,19.9627,251000.0
2007-03-27 11:20:00,35.59,35.59,35.53,35.53,217100.0,19.9627,19.9627,19.9291,19.9291,217100.0
2007-03-27 11:30:00,35.54,35.58,35.51,35.58,190200.0,19.9347,19.9571,19.9178,19.9571,190200.0
2007-03-27 11:40:00,35.57,35.64,35.53,35.62,290600.0,19.9515,19.9908,19.9291,19.9795,290600.0
2007-03-27 11:50:00,35.61,35.64,35.59,35.62,84300.0,19.9739,19.9908,19.9627,19.9795,84300.0
2007-03-27 12:00:00,35.62,35.66,35.6,35.64,135000.0,19.9795,20.002,19.9683,19.9908,135000.0
2007-03-27 12:10:00,35.64,35.67,35.63,35.66,168700.0,19.9908,20.0076,19.9851,20.002,168700.0
2007-03-27 12:20:00,35.66,35.66,35.62,35.66,144500.0,20.002,20.002,19.9795,20.002,144500.0
2007-03-27 12:30:00,35.66,35.69,35.62,35.62,156800.0,20.002,20.0188,19.9795,19.9795,156800.0
2007-03-27 12:40:00,35.62,35.64,35.61,35.63,74000.0,19.9795,19.9908,19.9739,19.9851,74000.0
2007-03-27 12:50:00,35.63,35.65,35.61,35.65,61900.0,19.9851,19.9964,19.9739,19.9964,61900.0
2007-03-27 13:00:00,35.65,35.68,35.62,35.67,95000.0,19.9964,20.0132,19.9795,20.0076,95000.0
2007-03-27 13:10:00,35.68,35.68,35.64,35.67,386100.0,20.0132,20.0132,19.9908,20.0076,386100.0
2007-03-27 13:20:00,35.66,35.67,35.64,35.65,44900.0,20.002,20.0076,19.9908,19.9964,44900.0
2007-03-27 13:30:00,35.64,35.64,35.59,35.61,55300.0,19.9908,19.9908,19.9627,19.9739,55300.0
2007-03-27 13:40:00,35.62,35.65,35.61,35.65,76100.0,19.9795,19.9964,19.9739,19.9964,76100.0
2007-03-27 13:50:00,35.64,35.65,35.59,35.59,56600.0,19.9908,19.9964,19.9627,19.9627,56600.0
2007-03-27 14:00:00,35.59,35.63,35.57,35.58,187800.0,19.9627,19.9851,19.9515,19.9571,187800.0
2007-03-27 14:10:00,35.58,35.63,35.57,35.61,118300.0,19.9571,19.9851,19.9515,19.9739,118300.0
2007-03-27 14:20:00,35.62,35.63,35.57,35.58,175000.0,19.9795,19.9851,19.9515,19.9571,175000.0
2007-03-27 14:30:00,35.58,35.62,35.56,35.57,125300.0,19.9571,19.9795,19.9459,19.9515,125300.0
2007-03-27 14:40:00,35.57,35.57,35.53,35.57,148900.0,19.9515,19.9515,19.9291,19.9515,148900.0
2007-03-27 14:50:00,35.57,35.61,35.56,35.6,146800.0,19.9515,19.9739,19.9459,19.9683,146800.0
2007-03-27 15:00:00,35.6,35.6,35.57,35.59,121100.0,19.9683,19.9683,19.9515,19.9627,121100.0
2007-03-27 15:10:00,35.59,35.61,35.57,35.61,164200.0,19.9627,19.9739,19.9515,19.9739,164200.0
2007-03-27 15:20:00,35.6,35.64,35.59,35.63,97900.0,19.9683,19.9908,19.9627,19.9851,97900.0
2007-03-27 15:30:00,35.63,35.65,35.62,35.64,125300.0,19.9851,19.9964,19.9795,19.9908,125300.0
2007-03-27 15:40:00,35.64,35.64,35.6,35.61,330700.0,19.9908,19.9908,19.9683,19.9739,330700.0
2007-03-27 15:50:00,35.61,35.61,35.59,35.6,331400.0,19.9739,19.9739,19.9627,19.9683,331400.0
2007-03-28 09:30:00,35.2,35.46,35.16,35.2,586200.0,19.9711,20.1186,19.9484,19.9711,586200.0
2007-03-28 09:40:00,35.19,35.2,35.1,35.12,352300.0,19.9654,19.9711,19.9144,19.9257,352300.0
2007-03-28 09:50:00,35.12,35.14,35.1,35.11,289000.0,19.9257,19.9371,19.9144,19.92,289000.0
2007-03-28 10:00:00,35.12,35.14,35.08,35.11,245500.0,19.9257,19.9371,19.903,19.92,245500.0
2007-03-28 10:10:00,35.11,35.11,35.04,35.08,179900.0,19.92,19.92,19.8803,19.903,179900.0
2007-03-28 10:20:00,35.07,35.07,35.0,35.05,236800.0,19.8973,19.8973,19.8576,19.886,236800.0
2007-03-28 10:30:00,35.05,35.06,34.89,35.0,535000.0,19.886,19.8917,19.7952,19.8576,535000.0
2007-03-28 10:40:00,35.0,35.0,34.87,34.96,378500.0,19.8576,19.8576,19.7839,19.8349,378500.0
2007-03-28 10:50:00,34.97,35.07,34.95,35.04,306700.0,19.8406,19.8973,19.8293,19.8803,306700.0
2007-03-28 11:00:00,35.04,35.07,35.0,35.01,235900.0,19.8803,19.8973,19.8576,19.8633,235900.0
2007-03-28 11:10:00,35.02,35.03,34.95,34.97,187000.0,19.869,19.8746,19.8293,19.8406,187000.0
2007-03-28 11:20:00,34.97,34.98,34.83,34.88,338100.0,19.8406,19.8463,19.7612,19.7895,338100.0
2007-03-28 11:30:00,34.87,34.89,34.84,34.87,203900.0,19.7839,19.7952,19.7668,19.7839,203900.0
2007-03-28 11:40:00,34.87,34.94,34.87,34.93,254000.0,19.7839,19.8236,19.7839,19.8179,254000.0
2007-03-28 11:50:00,34.92,34.96,34.89,34.93,109300.0,19.8122,19.8349,19.7952,19.8179,109300.0
2007-03-28 12:00:00,34.93,35.07,34.9,35.04,491800.0,19.8179,19.8973,19.8009,19.8803,491800.0
2007-03-28 12:10:00,35.04,35.05,34.95,35.05,211900.0,19.8803,19.886,19.8293,19.886,211900.0
2007-03-28 12:20:00,35.05,35.1,35.04,35.07,247600.0,19.886,19.9144,19.8803,19.8973,247600.0
2007-03-28 12:30:00,35.07,35.07,34.97,35.05,102300.0,19.8973,19.8973,19.8406,19.886,102300.0
2007-03-28 12:40:00,35.05,35.06,34.97,34.99,149200.0,19.886,19.8917,19.8406,19.8519,149200.0
2007-03-28 12:50:00,34.99,35.06,34.96,34.97,215200.0,19.8519,19.8917,19.8349,19.8406,215200.0
2007-03-28 13:00:00,34.96,34.97,34.92,34.95,125100.0,19.8349,19.8406,19.8122,19.8293,125100.0
2007-03-28 13:10:00,34.95,34.95,34.88,34.89,73400.0,19.8293,19.8293,19.7895,19.7952,73400.0
2007-03-28 13:20:00,34.89,34.95,34.88,34.92,100900.0,19.7952,19.8293,19.7895,19.8122,100900.0
2007-03-28 13:30:00,34.92,35.01,34.88,34.96,192600.0,19.8122,19.8633,19.7895,19.8349,192600.0
2007-03-28 13:40:00,34.96,35.0,34.9,34.91,139800.0,19.8349,19.8576,19.8009,19.8066,139800.0
2007-03-28 13:50:00,34.92,34.94,34.87,34.88,176100.0,19.8122,19.8236,19.7839,19.7895,176100.0
2007-03-28 14:00:00,34.89,34.95,34.82,34.84,238200.0,19.7952,19.8293,19.7555,19.7668,238200.0
2007-03-28 14:10:00,34.84,34.86,34.8,34.85,234600.0,19.7668,19.7782,19.7441,19.7725,234600.0
2007-03-28 14:20:00,34.85,34.85,34.8,34.8,153800.0,19.7725,19.7725,19.7441,19.7441,153800.0
2007-03-28 14:30:00,34.81,34.85,34.8,34.82,185000.0,19.7498,19.7725,19.7441,19.7555,185000.0
2007-03-28 14:40:00,34.82,34.82,34.74,34.79,200100.0,19.7555,19.7555,19.7101,19.7385,200100.0
2007-03-28 14:50:00,34.78,34.79,34.75,34.79,183600.0,19.7328,19.7385,19.7158,19.7385,183600.0
2007-03-28 15:00:00,34.79,34.82,34.78,34.79,195900.0,19.7385,19.7555,19.7328,19.7385,195900.0
2007-03-28 15:10:00,34.79,34.84,34.77,34.79,191600.0,19.7385,19.7668,19.7271,19.7385,191600.0
2007-03-28 15:20:00,34.78,34.89,34.75,34.85,280300.0,19.7328,19.7952,19.7158,19.7725,280300.0
2007-03-28 15:30:00,34.84,34.84,34.77,34.78,247200.0,19.7668,19.7668,19.7271,19.7328,247200.0
2007-03-28 15:40:00,34.78,34.81,34.75,34.76,399400.0,19.7328,19.7498,19.7158,19.7215,399400.0
2007-03-28 15:50:00,34.76,34.8,34.75,34.76,575500.0,19.7215,19.7441,19.7158,19.7215,575500.0
2007-03-29 09:30:00,34.97,35.07,34.92,35.02,219700.0,19.8406,19.8973,19.8122,19.869,219700.0
2007-03-29 09:40:00,35.03,35.03,35.0,35.01,133900.0,19.8746,19.8746,19.8576,19.8633,133900.0
2007-03-29 09:50:00,35.01,35.02,34.94,34.95,157500.0,19.8633,19.869,19.8236,19.8293,157500.0
2007-03-29 10:00:00,34.94,35.01,34.9,35.01,178300.0,19.8236,19.8633,19.8009,19.8633,178300.0
2007-03-29 10:10:00,35.01,35.15,35.0,35.12,257000.0,19.8633,19.9427,19.8576,19.9257,257000.0
2007-03-29 10:20:00,35.12,35.13,35.05,35.06,67600.0,19.9257,19.9314,19.886,19.8917,67600.0
2007-03-29 10:30:00,35.06,35.08,35.01,35.04,112200.0,19.8917,19.903,19.8633,19.8803,112200.0
2007-03-29 10:40:00,35.04,35.04,34.91,34.92,132500.0,19.8803,19.8803,19.8066,19.8122,132500.0
2007-03-29 10:50:00,34.91,35.03,34.9,35.02,129100.0,19.8066,19.8746,19.8009,19.869,129100.0
2007-03-29 11:00:00,35.01,35.03,35.0,35.01,155700.0,19.8633,19.8746,19.8576,19.8633,155700.0
2007-03-29 11:10:00,35.01,35.04,34.98,35.03,95300.0,19.8633,19.8803,19.8463,19.8746,95300.0
2007-03-29 11:20:00,35.03,35.06,35.02,35.04,65800.0,19.8746,19.8917,19.869,19.8803,65800.0
2007-03-29 11:30:00,35.03,35.05,35.01,35.01,75900.0,19.8746,19.886,19.8633,19.8633,75900.0
2007-03-29 11:40:00,35.02,35.04,34.98,34.99,109900.0,19.869,19.8803,19.8463,19.8519,109900.0
2007-03-29 11:50:00,35.0,35.02,34.87,34.87,117600.0,19.8576,19.869,19.7839,19.7839,117600.0
2007-03-29 12:00:00,34.87,34.96,34.86,34.92,267200.0,19.7839,19.8349,19.7782,19.8122,267200.0
2007-03-29 12:10:00,34.92,34.95,34.89,34.95,131700.0,19.8122,19.8293,19.7952,19.8293,131700.0
2007-03-29 12:20:00,34.96,34.99,34.86,34.86,59700.0,19.8349,19.8519,19.7782,19.7782,59700.0
2007-03-29 12:30:00,34.87,34.91,34.83,34.87,89500.0,19.7839,19.8066,19.7612,19.7839,89500.0
2007-03-29 12:40:00,34.88,35.01,34.88,35.0,63300.0,19.7895,19.8633,19.7895,19.8576,63300.0
2007-03-29 12:50:00,35.01,35.01,34.93,34.95,85300.0,19.8633,19.8633,19.8179,19.8293,85300.0
2007-03-29 13:00:00,34.95,34.97,34.9,34.97,66800.0,19.8293,19.8406,19.8009,19.8406,66800.0
2007-03-29 13:10:00,34.96,34.98,34.83,34.84,116600.0,19.8349,19.8463,19.7612,19.7668,116600.0
2007-03-29 13:20:00,34.84,34.87,34.78,34.87,128800.0,19.7668,19.7839,19.7328,19.7839,128800.0
2007-03-29 13:30:00,34.87,34.9,34.83,34.89,100200.0,19.7839,19.8009,19.7612,19.7952,100200.0
2007-03-29 13:40:00,34.89,34.95,34.87,34.88,154000.0,19.7952,19.8293,19.7839,19.7895,154000.0
2007-03-29 13:50:00,34.87,34.89,34.85,34.87,87100.0,19.7839,19.7952,19.7725,19.7839,87100.0
2007-03-29 14:00:00,34.88,34.88,34.77,34.84,163800.0,19.7895,19.7895,19.7271,19.7668,163800.0
2007-03-29 14:10:00,34.84,34.88,34.79,34.84,112500.0,19.7668,19.7895,19.7385,19.7668,112500.0
2007-03-29 14:20:00,34.85,34.91,34.85,34.88,73100.0,19.7725,19.8066,19.7725,19.7895,73100.0
2007-03-29 14:30:00,34.88,34.89,34.8,34.88,126400.0,19.7895,19.7952,19.7441,19.7895,126400.0
2007-03-29 14:40:00,34.88,34.95,34.87,34.87,137300.0,19.7895,19.8293,19.7839,19.7839,137300.0
2007-03-29 14:50:00,34.88,34.94,34.88,34.94,175700.0,19.7895,19.8236,19.7895,19.8236,175700.0
2007-03-29 15:00:00,34.93,34.95,34.89,34.89,266800.0,19.8179,19.8293,19.7952,19.7952,266800.0
2007-03-29 15:10:00,34.89,35.02,34.88,34.95,176300.0,19.7952,19.869,19.7895,19.8293,176300.0
2007-03-29 15:20:00,34.95,35.01,34.93,34.99,167500.0,19.8293,19.8633,19.8179,19.8519,167500.0
2007-03-29 15:30:00,34.99,35.03,34.99,35.0,175900.0,19.8519,19.8746,19.8519,19.8576,175900.0
2007-03-29 15:40:00,35.0,35.05,34.97,35.04,310700.0,19.8576,19.886,19.8406,19.8803,310700.0
2007-03-29 15:50:00,35.03,35.04,35.0,35.02,381600.0,19.8746,19.8803,19.8576,19.869,381600.0
2007-03-30 09:30:00,35.09,35.44,35.01,35.08,240900.0,19.9087,20.1073,19.8633,19.903,240900.0
2007-03-30 09:40:00,35.09,35.23,35.07,35.16,292300.0,19.9087,19.9881,19.8973,19.9484,292300.0
2007-03-30 09:50:00,35.16,35.17,35.09,35.1,154300.0,19.9484,19.9541,19.9087,19.9144,154300.0
2007-03-30 10:00:00,35.11,35.18,35.07,35.12,388800.0,19.92,19.9597,19.8973,19.9257,388800.0
2007-03-30 10:10:00,35.12,35.12,35.08,35.08,114300.0,19.9257,19.9257,19.903,19.903,114300.0
2007-03-30 10:20:00,35.08,35.08,35.03,35.04,152100.0,19.903,19.903,19.8746,19.8803,152100.0
2007-03-30 10:30:00,35.04,35.04,34.99,35.01,170900.0,19.8803,19.8803,19.8519,19.8633,170900.0
2007-03-30 10:40:00,35.01,35.02,34.97,34.98,89800.0,19.8633,19.869,19.8406,19.8463,89800.0
2007-03-30 10:50:00,34.98,34.98,34.95,34.95,92500.0,19.8463,19.8463,19.8293,19.8293,92500.0
2007-03-30 11:00:00,34.95,35.0,34.93,35.0,126600.0,19.8293,19.8576,19.8179,19.8576,126600.0
2007-03-30 11:10:00,35.0,35.0,34.88,34.88,139500.0,19.8576,19.8576,19.7895,19.7895,139500.0
2007-03-30 11:20:00,34.88,34.91,34.77,34.78,237200.0,19.7895,19.8066,19.7271,19.7328,237200.0
2007-03-30 11:30:00,34.79,34.93,34.78,34.91,111200.0,19.7385,19.8179,19.7328,19.8066,111200.0
2007-03-30 11:40:00,34.92,34.92,34.62,34.73,362800.0,19.8122,19.8122,19.642,19.7044,362800.0
2007-03-30 11:50:00,34.72,34.93,34.72,34.77,323500.0,19.6988,19.8179,19.6988,19.7271,323500.0
2007-03-30 12:00:00,34.77,34.84,34.69,34.81,137800.0,19.7271,19.7668,19.6817,19.7498,137800.0
2007-03-30 12:10:00,34.8,34.85,34.76,34.81,147900.0,19.7441,19.7725,19.7215,19.7498,147900.0
2007-03-30 12:20:00,34.81,34.82,34.75,34.8,56300.0,19.7498,19.7555,19.7158,19.7441,56300.0
2007-03-30 12:30:00,34.8,34.91,34.8,34.9,91200.0,19.7441,19.8066,19.7441,19.8009,91200.0
2007-03-30 12:40:00,34.89,34.89,34.83,34.84,88900.0,19.7952,19.7952,19.7612,19.7668,88900.0
2007-03-30 12:50:00,34.84,34.85,34.78,34.81,65300.0,19.7668,19.7725,19.7328,19.7498,65300.0
2007-03-30 13:00:00,34.8,34.87,34.78,34.86,50000.0,19.7441,19.7839,19.7328,19.7782,50000.0
2007-03-30 13:10:00,34.86,34.87,34.83,34.85,37900.0,19.7782,19.7839,19.7612,19.7725,37900.0
2007-03-30 13:20:00,34.84,34.9,34.81,34.9,41900.0,19.7668,19.8009,19.7498,19.8009,41900.0
2007-03-30 13:30:00,34.89,34.92,34.85,34.88,89200.0,19.7952,19.8122,19.7725,19.7895,89200.0
2007-03-30 13:40:00,34.88,34.91,34.82,34.87,156000.0,19.7895,19.8066,19.7555,19.7839,156000.0
2007-03-30 13:50:00,34.88,34.91,34.87,34.9,59000.0,19.7895,19.8066,19.7839,19.8009,59000.0
2007-03-30 14:00:00,34.9,34.91,34.87,34.89,86800.0,19.8009,19.8066,19.7839,19.7952,86800.0
2007-03-30 14:10:00,34.9,34.92,34.89,34.91,61000.0,19.8009,19.8122,19.7952,19.8066,61000.0
2007-03-30 14:20:00,34.91,34.94,34.89,34.93,86900.0,19.8066,19.8236,19.7952,19.8179,86900.0
2007-03-30 14:30:00,34.93,35.0,34.93,34.99,125700.0,19.8179,19.8576,19.8179,19.8519,125700.0
2007-03-30 14:40:00,34.99,35.01,34.93,35.01,76700.0,19.8519,19.8633,19.8179,19.8633,76700.0
2007-03-30 14:50:00,35.01,35.01,34.93,34.97,99200.0,19.8633,19.8633,19.8179,19.8406,99200.0
2007-03-30 15:00:00,34.97,34.98,34.94,34.95,124600.0,19.8406,19.8463,19.8236,19.8293,124600.0
2007-03-30 15:10:00,34.95,34.99,34.93,34.99,97000.0,19.8293,19.8519,19.8179,19.8519,97000.0
2007-03-30 15:20:00,34.99,35.0,34.98,35.0,70100.0,19.8519,19.8576,19.8463,19.8576,70100.0
2007-03-30 15:30:00,34.99,34.99,34.89,34.89,139600.0,19.8519,19.8519,19.7952,19.7952,139600.0
2007-03-30 15:40:00,34.89,35.05,34.89,35.04,523200.0,19.7952,19.886,19.7952,19.8803,523200.0
2007-03-30 15:50:00,35.04,35.05,34.94,34.96,564200.0,19.8803,19.886,19.8236,19.8349,564200.0
2007-04-02 09:30:00,35.03,35.03,34.8,34.81,270300.0,19.8746,19.8746,19.7441,19.7498,270300.0
2007-04-02 09:40:00,34.81,34.82,34.72,34.76,210200.0,19.7498,19.7555,19.6988,19.7215,210200.0
2007-04-02 09:50:00,34.76,34.76,34.7,34.76,313100.0,19.7215,19.7215,19.6874,19.7215,313100.0
2007-04-02 10:00:00,34.76,34.76,34.63,34.68,450500.0,19.7215,19.7215,19.6477,19.6761,450500.0
2007-04-02 10:10:00,34.68,34.71,34.65,34.66,202100.0,19.6761,19.6931,19.659,19.6647,202100.0
2007-04-02 10:20:00,34.66,34.71,34.63,34.71,205600.0,19.6647,19.6931,19.6477,19.6931,205600.0
2007-04-02 10:30:00,34.71,34.73,34.65,34.68,206500.0,19.6931,19.7044,19.659,19.6761,206500.0
2007-04-02 10:40:00,34.69,34.71,34.64,34.68,184600.0,19.6817,19.6931,19.6534,19.6761,184600.0
2007-04-02 10:50:00,34.68,34.77,34.67,34.69,263600.0,19.6761,19.7271,19.6704,19.6817,263600.0
2007-04-02 11:00:00,34.69,34.78,34.68,34.76,207700.0,19.6817,19.7328,19.6761,19.7215,207700.0
2007-04-02 11:10:00,34.76,34.77,34.72,34.72,196400.0,19.7215,19.7271,19.6988,19.6988,196400.0
2007-04-02 11:20:00,34.72,34.74,34.69,34.71,165700.0,19.6988,19.7101,19.6817,19.6931,165700.0
2007-04-02 11:30:00,34.7,34.71,34.65,34.66,174500.0,19.6874,19.6931,19.659,19.6647,174500.0
2007-04-02 11:40:00,34.66,34.68,34.61,34.62,165500.0,19.6647,19.6761,19.6364,19.642,165500.0
2007-04-02 11:50:00,34.62,34.63,34.59,34.63,194000.0,19.642,19.6477,19.625,19.6477,194000.0
2007-04-02 12:00:00,34.62,34.65,34.59,34.6,118900.0,19.642,19.659,19.625,19.6307,118900.0
2007-04-02 12:10:00,34.6,34.64,34.59,34.64,81200.0,19.6307,19.6534,19.625,19.6534,81200.0
2007-04-02 12:20:00,34.63,34.64,34.59,34.6,97600.0,19.6477,19.6534,19.625,19.6307,97600.0
2007-04-02 12:30:00,34.6,34.69,34.59,34.67,159000.0,19.6307,19.6817,19.625,19.6704,159000.0
2007-04-02 12:40:00,34.68,34.69,34.64,34.64,65500.0,19.6761,19.6817,19.6534,19.6534,65500.0
2007-04-02 12:50:00,34.64,34.64,34.57,34.6,135900.0,19.6534,19.6534,19.6137,19.6307,135900.0
2007-04-02 13:00:00,34.6,34.63,34.59,34.61,175200.0,19.6307,19.6477,19.625,19.6364,175200.0
2007-04-02 13:10:00,34.61,34.62,34.57,34.58,193100.0,19.6364,19.642,19.6137,19.6193,193100.0
2007-04-02 13:20:00,34.59,34.63,34.59,34.61,109800.0,19.625,19.6477,19.625,19.6364,109800.0
2007-04-02 13:30:00,34.61,34.61,34.56,34.58,112000.0,19.6364,19.6364,19.608,19.6193,112000.0
2007-04-02 13:40:00,34.58,34.58,34.55,34.56,137600.0,19.6193,19.6193,19.6023,19.608,137600.0
2007-04-02 13:50:00,34.57,34.58,34.55,34.55,90800.0,19.6137,19.6193,19.6023,19.6023,90800.0
2007-04-02 14:00:00,34.56,34.56,34.51,34.52,183700.0,19.608,19.608,19.5796,19.5853,183700.0
2007-04-02 14:10:00,34.52,34.54,34.52,34.53,76500.0,19.5853,19.5966,19.5853,19.591,76500.0
2007-04-02 14:20:00,34.53,34.62,34.53,34.61,185700.0,19.591,19.642,19.591,19.6364,185700.0
2007-04-02 14:30:00,34.62,34.64,34.57,34.64,162500.0,19.642,19.6534,19.6137,19.6534,162500.0
2007-04-02 14:40:00,34.63,34.7,34.62,34.64,297400.0,19.6477,19.6874,19.642,19.6534,297400.0
2007-04-02 14:50:00,34.64,34.71,34.63,34.66,194500.0,19.6534,19.6931,19.6477,19.6647,194500.0
2007-04-02 15:00:00,34.66,34.69,34.65,34.65,202500.0,19.6647,19.6817,19.659,19.659,202500.0
2007-04-02 15:10:00,34.66,34.69,34.65,34.65,286500.0,19.6647,19.6817,19.659,19.659,286500.0
2007-04-02 15:20:00,34.65,34.68,34.64,34.67,168600.0,19.659,19.6761,19.6534,19.6704,168600.0
2007-04-02 15:30:00,34.67,34.68,34.62,34.65,204500.0,19.6704,19.6761,19.642,19.659,204500.0
2007-04-02 15:40:00,34.65,34.69,34.64,34.68,239700.0,19.659,19.6817,19.6534,19.6761,239700.0
2007-04-02 15:50:00,34.69,34.69,34.65,34.66,367600.0,19.6817,19.6817,19.659,19.6647,367600.0
2007-04-03 09:30:00,34.89,35.02,34.86,35.0,322300.0,19.7952,19.869,19.7782,19.8576,322300.0
2007-04-03 09:40:00,35.0,35.02,34.98,35.01,257000.0,19.8576,19.869,19.8463,19.8633,257000.0
2007-04-03 09:50:00,35.01,35.02,34.96,34.97,209500.0,19.8633,19.869,19.8349,19.8406,209500.0
2007-04-03 10:00:00,34.97,35.11,34.97,35.03,294300.0,19.8406,19.92,19.8406,19.8746,294300.0
2007-04-03 10:10:00,35.02,35.08,35.02,35.03,156200.0,19.869,19.903,19.869,19.8746,156200.0
2007-04-03 10:20:00,35.02,35.04,34.99,34.99,119800.0,19.869,19.8803,19.8519,19.8519,119800.0
2007-04-03 10:30:00,34.99,35.09,34.97,35.09,168100.0,19.8519,19.9087,19.8406,19.9087,168100.0
2007-04-03 10:40:00,35.08,35.17,35.08,35.16,223300.0,19.903,19.9541,19.903,19.9484,223300.0
2007-04-03 10:50:00,35.16,35.17,35.09,35.1,80000.0,19.9484,19.9541,19.9087,19.9144,80000.0
2007-04-03 11:00:00,35.1,35.14,35.09,35.12,117200.0,19.9144,19.9371,19.9087,19.9257,117200.0
2007-04-03 11:10:00,35.12,35.13,35.07,35.08,98700.0,19.9257,19.9314,19.8973,19.903,98700.0
2007-04-03 11:20:00,35.07,35.09,35.02,35.02,191600.0,19.8973,19.9087,19.869,19.869,191600.0
2007-04-03 11:30:00,35.01,35.02,35.0,35.02,51600.0,19.8633,19.869,19.8576,19.869,51600.0
2007-04-03 11:40:00,35.02,35.04,34.98,34.99,206500.0,19.869,19.8803,19.8463,19.8519,206500.0
2007-04-03 11:50:00,34.99,35.05,34.99,35.05,179900.0,19.8519,19.886,19.8519,19.886,179900.0
2007-04-03 12:00:00,35.04,35.07,35.04,35.05,107800.0,19.8803,19.8973,19.8803,19.886,107800.0
2007-04-03 12:10:00,35.04,35.05,35.02,35.02,46900.0,19.8803,19.886,19.869,19.869,46900.0
2007-04-03 12:20:00,35.03,35.04,35.01,35.02,85100.0,19.8746,19.8803,19.8633,19.869,85100.0
2007-04-03 12:30:00,35.02,35.05,35.02,35.05,52400.0,19.869,19.886,19.869,19.886,52400.0
2007-04-03 12:40:00,35.05,35.05,35.02,35.03,49800.0,19.886,19.886,19.869,19.8746,49800.0
2007-04-03 12:50:00,35.02,35.03,35.01,35.03,72100.0,19.869,19.8746,19.8633,19.8746,72100.0
2007-04-03 13:00:00,35.03,35.04,35.01,35.04,101400.0,19.8746,19.8803,19.8633,19.8803,101400.0
2007-04-03 13:10:00,35.04,35.06,35.03,35.04,52700.0,19.8803,19.8917,19.8746,19.8803,52700.0
2007-04-03 13:20:00,35.03,35.1,35.03,35.1,144400.0,19.8746,19.9144,19.8746,19.9144,144400.0
2007-04-03 13:30:00,35.1,35.15,35.08,35.15,199700.0,19.9144,19.9427,19.903,19.9427,199700.0
2007-04-03 13:40:00,35.14,35.18,35.14,35.14,124100.0,19.9371,19.9597,19.9371,19.9371,124100.0
2007-04-03 13:50:00,35.15,35.15,35.08,35.09,73700.0,19.9427,19.9427,19.903,19.9087,73700.0
2007-04-03 14:00:00,35.09,35.11,35.08,35.09,150100.0,19.9087,19.92,19.903,19.9087,150100.0
2007-04-03 14:10:00,35.09,35.09,35.03,35.05,159000.0,19.9087,19.9087,19.8746,19.886,159000.0
2007-04-03 14:20:00,35.05,35.07,35.04,35.06,93000.0,19.886,19.8973,19.8803,19.8917,93000.0
2007-04-03 14:30:00,35.06,35.12,35.04,35.1,175600.0,19.8917,19.9257,19.8803,19.9144,175600.0
2007-04-03 14:40:00,35.1,35.12,35.09,35.09,90700.0,19.9144,19.9257,19.9087,19.9087,90700.0
2007-04-03 14:50:00,35.1,35.11,35.08,35.09,62100.0,19.9144,19.92,19.903,19.9087,62100.0
2007-04-03 15:00:00,35.09,35.1,35.09,35.09,66800.0,19.9087,19.9144,19.9087,19.9087,66800.0
2007-04-03 15:10:00,35.1,35.1,35.06,35.06,101600.0,19.9144,19.9144,19.8917,19.8917,101600.0
2007-04-03 15:20:00,35.07,35.08,35.04,35.06,169000.0,19.8973,19.903,19.8803,19.8917,169000.0
2007-04-03 15:30:00,35.06,35.06,35.04,35.04,132200.0,19.8917,19.8917,19.8803,19.8803,132200.0
2007-04-03 15:40:00,35.05,35.06,35.04,35.04,203700.0,19.886,19.8917,19.8803,19.8803,203700.0
2007-04-03 15:50:00,35.05,35.05,35.0,35.03,451400.0,19.886,19.886,19.8576,19.8746,451400.0
2007-04-04 09:30:00,34.98,35.1,34.93,34.99,180800.0,19.8463,19.9144,19.8179,19.8519,180800.0
2007-04-04 09:40:00,34.99,35.01,34.93,34.97,112400.0,19.8519,19.8633,19.8179,19.8406,112400.0
2007-04-04 09:50:00,34.97,35.0,34.91,34.91,142400.0,19.8406,19.8576,19.8066,19.8066,142400.0
2007-04-04 10:00:00,34.91,34.96,34.84,34.92,212900.0,19.8066,19.8349,19.7668,19.8122,212900.0
2007-04-04 10:10:00,34.91,34.96,34.91,34.91,70500.0,19.8066,19.8349,19.8066,19.8066,70500.0
2007-04-04 10:20:00,34.91,34.96,34.9,34.94,174400.0,19.8066,19.8349,19.8009,19.8236,174400.0
2007-04-04 10:30:00,34.93,34.96,34.9,34.93,255500.0,19.8179,19.8349,19.8009,19.8179,255500.0
2007-04-04 10:40:00,34.92,34.94,34.91,34.92,143500.0,19.8122,19.8236,19.8066,19.8122,143500.0
2007-04-04 10:50:00,34.92,34.96,34.91,34.95,123300.0,19.8122,19.8349,19.8066,19.8293,123300.0
2007-04-04 11:00:00,34.96,34.97,34.92,34.96,98300.0,19.8349,19.8406,19.8122,19.8349,98300.0
2007-04-04 11:10:00,34.97,35.0,34.93,34.95,166200.0,19.8406,19.8576,19.8179,19.8293,166200.0
2007-04-04 11:20:00,34.95,34.96,34.92,34.93,56100.0,19.8293,19.8349,19.8122,19.8179,56100.0
2007-04-04 11:30:00,34.92,34.94,34.9,34.92,149300.0,19.8122,19.8236,19.8009,19.8122,149300.0
2007-04-04 11:40:00,34.92,34.93,34.88,34.88,143100.0,19.8122,19.8179,19.7895,19.7895,143100.0
2007-04-04 11:50:00,34.89,34.89,34.86,34.88,169300.0,19.7952,19.7952,19.7782,19.7895,169300.0
2007-04-04 12:00:00,34.87,34.89,34.86,34.87,227800.0,19.7839,19.7952,19.7782,19.7839,227800.0
2007-04-04 12:10:00,34.88,34.88,34.84,34.84,181900.0,19.7895,19.7895,19.7668,19.7668,181900.0
2007-04-04 12:20:00,34.84,34.85,34.81,34.81,147700.0,19.7668,19.7725,19.7498,19.7498,147700.0
2007-04-04 12:30:00,34.82,34.83,34.8,34.81,197100.0,19.7555,19.7612,19.7441,19.7498,197100.0
2007-04-04 12:40:00,34.81,34.82,34.8,34.82,90000.0,19.7498,19.7555,19.7441,19.7555,90000.0
2007-04-04 12:50:00,34.82,34.83,34.81,34.81,96400.0,19.7555,19.7612,19.7498,19.7498,96400.0
2007-04-04 13:00:00,34.81,34.82,34.76,34.79,413400.0,19.7498,19.7555,19.7215,19.7385,413400.0
2007-04-04 13:10:00,34.79,34.79,34.78,34.78,64400.0,19.7385,19.7385,19.7328,19.7328,64400.0
2007-04-04 13:20:00,34.78,34.79,34.72,34.73,289500.0,19.7328,19.7385,19.6988,19.7044,289500.0
2007-04-04 13:30:00,34.73,34.75,34.72,34.73,89000.0,19.7044,19.7158,19.6988,19.7044,89000.0
2007-04-04 13:40:00,34.73,34.74,34.71,34.73,142100.0,19.7044,19.7101,19.6931,19.7044,142100.0
2007-04-04 13:50:00,34.73,34.76,34.72,34.74,140000.0,19.7044,19.7215,19.6988,19.7101,140000.0
2007-04-04 14:00:00,34.74,34.81,34.73,34.78,177900.0,19.7101,19.7498,19.7044,19.7328,177900.0
2007-04-04 14:10:00,34.78,34.79,34.76,34.76,97400.0,19.7328,19.7385,19.7215,19.7215,97400.0
2007-04-04 14:20:00,34.76,34.76,34.73,34.73,120200.0,19.7215,19.7215,19.7044,19.7044,120200.0
2007-04-04 14:30:00,34.74,34.75,34.7,34.71,159100.0,19.7101,19.7158,19.6874,19.6931,159100.0
2007-04-04 14:40:00,34.71,34.71,34.69,34.69,98500.0,19.6931,19.6931,19.6817,19.6817,98500.0
2007-04-04 14:50:00,34.7,34.71,34.68,34.69,177900.0,19.6874,19.6931,19.6761,19.6817,177900.0
2007-04-04 15:00:00,34.69,34.7,34.68,34.69,124700.0,19.6817,19.6874,19.6761,19.6817,124700.0
2007-04-04 15:10:00,34.68,34.7,34.68,34.7,191900.0,19.6761,19.6874,19.6761,19.6874,191900.0
2007-04-04 15:20:00,34.7,34.73,34.67,34.69,337700.0,19.6874,19.7044,19.6704,19.6817,337700.0
2007-04-04 15:30:00,34.69,34.77,34.68,34.77,489800.0,19.6817,19.7271,19.6761,19.7271,489800.0
2007-04-04 15:40:00,34.77,34.79,34.74,34.77,369000.0,19.7271,19.7385,19.7101,19.7271,369000.0
2007-04-04 15:50:00,34.76,34.77,34.69,34.7,486400.0,19.7215,19.7271,19.6817,19.6874,486400.0
2007-04-05 09:30:00,34.69,34.76,34.64,34.72,199300.0,19.6817,19.7215,19.6534,19.6988,199300.0
2007-04-05 09:40:00,34.72,34.73,34.66,34.69,83300.0,19.6988,19.7044,19.6647,19.6817,83300.0
2007-04-05 09:50:00,34.68,34.72,34.64,34.65,143800.0,19.6761,19.6988,19.6534,19.659,143800.0
2007-04-05 10:00:00,34.65,34.7,34.63,34.65,164700.0,19.659,19.6874,19.6477,19.659,164700.0
2007-04-05 10:10:00,34.65,34.73,34.65,34.7,171500.0,19.659,19.7044,19.659,19.6874,171500.0
2007-04-05 10:20:00,34.7,34.71,34.65,34.65,183400.0,19.6874,19.6931,19.659,19.659,183400.0
2007-04-05 10:30:00,34.66,34.67,34.63,34.65,124400.0,19.6647,19.6704,19.6477,19.659,124400.0
2007-04-05 10:40:00,34.65,34.67,34.65,34.67,46100.0,19.659,19.6704,19.659,19.6704,46100.0
2007-04-05 10:50:00,34.67,34.68,34.65,34.66,99300.0,19.6704,19.6761,19.659,19.6647,99300.0
2007-04-05 11:00:00,34.66,34.66,34.6,34.62,176700.0,19.6647,19.6647,19.6307,19.642,176700.0
2007-04-05 11:10:00,34.62,34.62,34.59,34.6,100600.0,19.642,19.642,19.625,19.6307,100600.0
2007-04-05 11:20:00,34.59,34.6,34.58,34.6,64800.0,19.625,19.6307,19.6193,19.6307,64800.0
2007-04-05 11:30:00,34.6,34.6,34.57,34.57,124300.0,19.6307,19.6307,19.6137,19.6137,124300.0
2007-04-05 11:40:00,34.57,34.58,34.54,34.55,86500.0,19.6137,19.6193,19.5966,19.6023,86500.0
2007-04-05 11:50:00,34.55,34.61,34.53,34.6,248600.0,19.6023,19.6364,19.591,19.6307,248600.0
2007-04-05 12:00:00,34.61,34.65,34.6,34.64,160800.0,19.6364,19.659,19.6307,19.6534,160800.0
2007-04-05 12:10:00,34.64,34.68,34.64,34.65,84400.0,19.6534,19.6761,19.6534,19.659,84400.0
2007-04-05 12:20:00,34.66,34.66,34.62,34.63,54400.0,19.6647,19.6647,19.642,19.6477,54400.0
2007-04-05 12:30:00,34.62,34.63,34.61,34.61,42600.0,19.642,19.6477,19.6364,19.6364,42600.0
2007-04-05 12:40:00,34.62,34.63,34.61,34.62,69600.0,19.642,19.6477,19.6364,19.642,69600.0
2007-04-05 12:50:00,34.61,34.64,34.61,34.64,64900.0,19.6364,19.6534,19.6364,19.6534,64900.0
2007-04-05 13:00:00,34.63,34.65,34.63,34.65,51400.0,19.6477,19.659,19.6477,19.659,51400.0
2007-04-05 13:10:00,34.65,34.69,34.64,34.67,105700.0,19.659,19.6817,19.6534,19.6704,105700.0
2007-04-05 13:20:00,34.67,34.69,34.66,34.66,80800.0,19.6704,19.6817,19.6647,19.6647,80800.0
2007-04-05 13:30:00,34.66,34.67,34.66,34.67,37700.0,19.6647,19.6704,19.6647,19.6704,37700.0
2007-04-05 13:40:00,34.67,34.69,34.66,34.69,92600.0,19.6704,19.6817,19.6647,19.6817,92600.0
2007-04-05 13:50:00,34.69,34.75,34.66,34.67,602500.0,19.6817,19.7158,19.6647,19.6704,602500.0
2007-04-05 14:00:00,34.68,34.75,34.67,34.75,657700.0,19.6761,19.7158,19.6704,19.7158,657700.0
2007-04-05 14:10:00,34.74,34.75,34.74,34.75,41400.0,19.7101,19.7158,19.7101,19.7158,41400.0
2007-04-05 14:20:00,34.75,34.75,34.74,34.75,101200.0,19.7158,19.7158,19.7101,19.7158,101200.0
2007-04-05 14:30:00,34.75,34.75,34.73,34.74,149800.0,19.7158,19.7158,19.7044,19.7101,149800.0
2007-04-05 14:40:00,34.74,34.79,34.74,34.76,204800.0,19.7101,19.7385,19.7101,19.7215,204800.0
2007-04-05 14:50:00,34.76,34.77,34.75,34.75,99400.0,19.7215,19.7271,19.7158,19.7158,99400.0
2007-04-05 15:00:00,34.76,34.77,34.75,34.77,82100.0,19.7215,19.7271,19.7158,19.7271,82100.0
2007-04-05 15:10:00,34.76,34.77,34.73,34.73,95300.0,19.7215,19.7271,19.7044,19.7044,95300.0
2007-04-05 15:20:00,34.74,34.74,34.73,34.74,68500.0,19.7101,19.7101,19.7044,19.7101,68500.0
2007-04-05 15:30:00,34.74,34.74,34.71,34.72,118900.0,19.7101,19.7101,19.6931,19.6988,118900.0
2007-04-05 15:40:00,34.73,34.76,34.72,34.74,156900.0,19.7044,19.7215,19.6988,19.7101,156900.0
2007-04-05 15:50:00,34.74,34.78,34.7,34.73,478900.0,19.7101,19.7328,19.6874,19.7044,478900.0
2007-04-09 09:30:00,34.71,34.73,34.64,34.68,155800.0,19.6931,19.7044,19.6534,19.6761,155800.0
2007-04-09 09:40:00,34.67,34.7,34.64,34.7,98400.0,19.6704,19.6874,19.6534,19.6874,98400.0
2007-04-09 09:50:00,34.7,34.74,34.67,34.68,124800.0,19.6874,19.7101,19.6704,19.6761,124800.0
2007-04-09 10:00:00,34.68,34.69,34.62,34.65,126800.0,19.6761,19.6817,19.642,19.659,126800.0
2007-04-09 10:10:00,34.65,34.66,34.6,34.64,143200.0,19.659,19.6647,19.6307,19.6534,143200.0
2007-04-09 10:20:00,34.64,34.64,34.58,34.6,196900.0,19.6534,19.6534,19.6193,19.6307,196900.0
2007-04-09 10:30:00,34.6,34.6,34.56,34.57,134900.0,19.6307,19.6307,19.608,19.6137,134900.0
2007-04-09 10:40:00,34.57,34.61,34.56,34.61,82600.0,19.6137,19.6364,19.608,19.6364,82600.0
2007-04-09 10:50:00,34.61,34.61,34.59,34.6,47300.0,19.6364,19.6364,19.625,19.6307,47300.0
2007-04-09 11:00:00,34.59,34.69,34.59,34.68,295100.0,19.625,19.6817,19.625,19.6761,295100.0
2007-04-09 11:10:00,34.68,34.68,34.66,34.67,233100.0,19.6761,19.6761,19.6647,19.6704,233100.0
2007-04-09 11:20:00,34.67,34.69,34.67,34.68,89000.0,19.6704,19.6817,19.6704,19.6761,89000.0
2007-04-09 11:30:00,34.68,34.69,34.65,34.65,54400.0,19.6761,19.6817,19.659,19.659,54400.0
2007-04-09 11:40:00,34.65,34.66,34.58,34.58,233500.0,19.659,19.6647,19.6193,19.6193,233500.0
2007-04-09 11:50:00,34.58,34.63,34.57,34.61,101300.0,19.6193,19.6477,19.6137,19.6364,101300.0
2007-04-09 12:00:00,34.61,34.62,34.6,34.6,46800.0,19.6364,19.642,19.6307,19.6307,46800.0
2007-04-09 12:10:00,34.61,34.61,34.59,34.6,42600.0,19.6364,19.6364,19.625,19.6307,42600.0
2007-04-09 12:20:00,34.59,34.62,34.59,34.62,78100.0,19.625,19.642,19.625,19.642,78100.0
2007-04-09 12:30:00,34.61,34.65,34.61,34.65,92600.0,19.6364,19.659,19.6364,19.659,92600.0
2007-04-09 12:40:00,34.65,34.65,34.62,34.64,162600.0,19.659,19.659,19.642,19.6534,162600.0
2007-04-09 12:50:00,34.63,34.64,34.62,34.62,49200.0,19.6477,19.6534,19.642,19.642,49200.0
2007-04-09 13:00:00,34.63,34.65,34.62,34.64,91900.0,19.6477,19.659,19.642,19.6534,91900.0
2007-04-09 13:10:00,34.65,34.65,34.62,34.63,83500.0,19.659,19.659,19.642,19.6477,83500.0
2007-04-09 13:20:00,34.64,34.65,34.64,34.64,84700.0,19.6534,19.659,19.6534,19.6534,84700.0
2007-04-09 13:30:00,34.65,34.65,34.61,34.62,96700.0,19.659,19.659,19.6364,19.642,96700.0
2007-04-09 13:40:00,34.61,34.64,34.61,34.63,42100.0,19.6364,19.6534,19.6364,19.6477,42100.0
2007-04-09 13:50:00,34.63,34.64,34.61,34.61,53500.0,19.6477,19.6534,19.6364,19.6364,53500.0
2007-04-09 14:00:00,34.61,34.64,34.59,34.63,113400.0,19.6364,19.6534,19.625,19.6477,113400.0
2007-04-09 14:10:00,34.63,34.63,34.61,34.62,53300.0,19.6477,19.6477,19.6364,19.642,53300.0
2007-04-09 14:20:00,34.62,34.63,34.62,34.62,45200.0,19.642,19.6477,19.642,19.642,45200.0
2007-04-09 14:30:00,34.63,34.64,34.61,34.63,137400.0,19.6477,19.6534,19.6364,19.6477,137400.0
2007-04-09 14:40:00,34.64,34.65,34.62,34.64,54600.0,19.6534,19.659,19.642,19.6534,54600.0
2007-04-09 14:50:00,34.64,34.66,34.62,34.64,97800.0,19.6534,19.6647,19.642,19.6534,97800.0
2007-04-09 15:00:00,34.65,34.67,34.63,34.64,106600.0,19.659,19.6704,19.6477,19.6534,106600.0
2007-04-09 15:10:00,34.64,34.67,34.63,34.65,129700.0,19.6534,19.6704,19.6477,19.659,129700.0
2007-04-09 15:20:00,34.65,34.67,34.62,34.67,235200.0,19.659,19.6704,19.642,19.6704,235200.0
2007-04-09 15:30:00,34.67,34.71,34.66,34.67,124100.0,19.6704,19.6931,19.6647,19.6704,124100.0
2007-04-09 15:40:00,34.67,34.7,34.64,34.68,212300.0,19.6704,19.6874,19.6534,19.6761,212300.0
2007-04-09 15:50:00,34.68,34.72,34.65,34.67,411400.0,19.6761,19.6988,19.659,19.6704,411400.0
2007-04-10 09:30:00,34.68,34.74,34.61,34.7,321100.0,19.6761,19.7101,19.6364,19.6874,321100.0
2007-04-10 09:40:00,34.7,34.8,34.69,34.74,185100.0,19.6874,19.7441,19.6817,19.7101,185100.0
2007-04-10 09:50:00,34.74,34.75,34.71,34.72,120800.0,19.7101,19.7158,19.6931,19.6988,120800.0
2007-04-10 10:00:00,34.72,34.74,34.7,34.73,278200.0,19.6988,19.7101,19.6874,19.7044,278200.0
2007-04-10 10:10:00,34.72,34.75,34.71,34.73,136400.0,19.6988,19.7158,19.6931,19.7044,136400.0
2007-04-10 10:20:00,34.74,34.76,34.73,34.75,51200.0,19.7101,19.7215,19.7044,19.7158,51200.0
2007-04-10 10:30:00,34.75,34.76,34.74,34.76,109900.0,19.7158,19.7215,19.7101,19.7215,109900.0
2007-04-10 10:40:00,34.75,34.76,34.73,34.75,141100.0,19.7158,19.7215,19.7044,19.7158,141100.0
2007-04-10 10:50:00,34.75,34.77,34.73,34.74,121300.0,19.7158,19.7271,19.7044,19.7101,121300.0
2007-04-10 11:00:00,34.74,34.77,34.71,34.75,145700.0,19.7101,19.7271,19.6931,19.7158,145700.0
2007-04-10 11:10:00,34.74,34.78,34.74,34.77,91900.0,19.7101,19.7328,19.7101,19.7271,91900.0
2007-04-10 11:20:00,34.77,34.78,34.76,34.77,99900.0,19.7271,19.7328,19.7215,19.7271,99900.0
2007-04-10 11:30:00,34.78,34.83,34.77,34.78,189400.0,19.7328,19.7612,19.7271,19.7328,189400.0
2007-04-10 11:40:00,34.79,34.84,34.79,34.83,119500.0,19.7385,19.7668,19.7385,19.7612,119500.0
2007-04-10 11:50:00,34.83,34.83,34.77,34.77,148200.0,19.7612,19.7612,19.7271,19.7271,148200.0
2007-04-10 12:00:00,34.78,34.81,34.76,34.8,68500.0,19.7328,19.7498,19.7215,19.7441,68500.0
2007-04-10 12:10:00,34.8,34.8,34.77,34.78,46600.0,19.7441,19.7441,19.7271,19.7328,46600.0
2007-04-10 12:20:00,34.79,34.79,34.78,34.78,34600.0,19.7385,19.7385,19.7328,19.7328,34600.0
2007-04-10 12:30:00,34.78,34.83,34.78,34.83,80600.0,19.7328,19.7612,19.7328,19.7612,80600.0
2007-04-10 12:40:00,34.82,34.83,34.81,34.82,147300.0,19.7555,19.7612,19.7498,19.7555,147300.0
2007-04-10 12:50:00,34.83,34.83,34.8,34.8,77900.0,19.7612,19.7612,19.7441,19.7441,77900.0
2007-04-10 13:00:00,34.8,34.82,34.8,34.82,53100.0,19.7441,19.7555,19.7441,19.7555,53100.0
2007-04-10 13:10:00,34.81,34.83,34.8,34.81,52300.0,19.7498,19.7612,19.7441,19.7498,52300.0
2007-04-10 13:20:00,34.81,34.83,34.81,34.83,61900.0,19.7498,19.7612,19.7498,19.7612,61900.0
2007-04-10 13:30:00,34.83,34.83,34.8,34.82,73700.0,19.7612,19.7612,19.7441,19.7555,73700.0
2007-04-10 13:40:00,34.82,34.83,34.81,34.81,56500.0,19.7555,19.7612,19.7498,19.7498,56500.0
2007-04-10 13:50:00,34.81,34.84,34.8,34.84,152300.0,19.7498,19.7668,19.7441,19.7668,152300.0
2007-04-10 14:00:00,34.84,34.87,34.83,34.87,120700.0,19.7668,19.7839,19.7612,19.7839,120700.0
2007-04-10 14:10:00,34.87,34.87,34.86,34.86,77500.0,19.7839,19.7839,19.7782,19.7782,77500.0
2007-04-10 14:20:00,34.87,34.88,34.86,34.87,143700.0,19.7839,19.7895,19.7782,19.7839,143700.0
2007-04-10 14:30:00,34.87,34.88,34.86,34.88,114700.0,19.7839,19.7895,19.7782,19.7895,114700.0
2007-04-10 14:40:00,34.87,34.9,34.87,34.89,110900.0,19.7839,19.8009,19.7839,19.7952,110900.0
2007-04-10 14:50:00,34.9,34.9,34.87,34.89,247200.0,19.8009,19.8009,19.7839,19.7952,247200.0
2007-04-10 15:00:00,34.88,34.91,34.85,34.88,350300.0,19.7895,19.8066,19.7725,19.7895,350300.0
2007-04-10 15:10:00,34.88,34.88,34.85,34.87,306700.0,19.7895,19.7895,19.7725,19.7839,306700.0
2007-04-10 15:20:00,34.88,34.88,34.86,34.87,356800.0,19.7895,19.7895,19.7782,19.7839,356800.0
2007-04-10 15:30:00,34.88,34.88,34.83,34.86,278300.0,19.7895,19.7895,19.7612,19.7782,278300.0
2007-04-10 15:40:00,34.86,34.86,34.78,34.79,196300.0,19.7782,19.7782,19.7328,19.7385,196300.0
2007-04-10 15:50:00,34.8,34.84,34.79,34.8,335300.0,19.7441,19.7668,19.7385,19.7441,335300.0
2007-04-11 09:30:00,34.81,34.81,34.66,34.66,203800.0,19.7498,19.7498,19.6647,19.6647,203800.0
2007-04-11 09:40:00,34.66,34.77,34.64,34.75,336100.0,19.6647,19.7271,19.6534,19.7158,336100.0
2007-04-11 09:50:00,34.76,34.76,34.65,34.68,103900.0,19.7215,19.7215,19.659,19.6761,103900.0
2007-04-11 10:00:00,34.68,34.81,34.63,34.68,152100.0,19.6761,19.7498,19.6477,19.6761,152100.0
2007-04-11 10:10:00,34.68,34.68,34.6,34.62,163100.0,19.6761,19.6761,19.6307,19.642,163100.0
2007-04-11 10:20:00,34.63,34.63,34.56,34.59,196200.0,19.6477,19.6477,19.608,19.625,196200.0
2007-04-11 10:30:00,34.59,34.61,34.57,34.6,446600.0,19.625,19.6364,19.6137,19.6307,446600.0
2007-04-11 10:40:00,34.59,34.6,34.53,34.54,268200.0,19.625,19.6307,19.591,19.5966,268200.0
2007-04-11 10:50:00,34.54,34.56,34.5,34.5,220300.0,19.5966,19.608,19.5739,19.5739,220300.0
2007-04-11 11:00:00,34.51,34.6,34.51,34.55,143000.0,19.5796,19.6307,19.5796,19.6023,143000.0
2007-04-11 11:10:00,34.55,34.55,34.5,34.51,207600.0,19.6023,19.6023,19.5739,19.5796,207600.0
2007-04-11 11:20:00,34.51,34.63,34.51,34.57,215800.0,19.5796,19.6477,19.5796,19.6137,215800.0
2007-04-11 11:30:00,34.58,34.58,34.53,34.55,161800.0,19.6193,19.6193,19.591,19.6023,161800.0
2007-04-11 11:40:00,34.55,34.56,34.52,34.53,289000.0,19.6023,19.608,19.5853,19.591,289000.0
2007-04-11 11:50:00,34.53,34.55,34.49,34.5,112100.0,19.591,19.6023,19.5683,19.5739,112100.0
2007-04-11 12:00:00,34.5,34.56,34.5,34.54,173100.0,19.5739,19.608,19.5739,19.5966,173100.0
2007-04-11 12:10:00,34.54,34.58,34.53,34.58,127200.0,19.5966,19.6193,19.591,19.6193,127200.0
2007-04-11 12:20:00,34.58,34.59,34.55,34.56,105200.0,19.6193,19.625,19.6023,19.608,105200.0
2007-04-11 12:30:00,34.56,34.57,34.52,34.54,146900.0,19.608,19.6137,19.5853,19.5966,146900.0
2007-04-11 12:40:00,34.53,34.56,34.52,34.54,130600.0,19.591,19.608,19.5853,19.5966,130600.0
2007-04-11 12:50:00,34.55,34.56,34.54,34.55,97600.0,19.6023,19.608,19.5966,19.6023,97600.0
2007-04-11 13:00:00,34.55,34.56,34.52,34.54,226100.0,19.6023,19.608,19.5853,19.5966,226100.0
2007-04-11 13:10:00,34.54,34.57,34.53,34.57,160200.0,19.5966,19.6137,19.591,19.6137,160200.0
2007-04-11 13:20:00,34.58,34.58,34.57,34.57,57200.0,19.6193,19.6193,19.6137,19.6137,57200.0
2007-04-11 13:30:00,34.57,34.6,34.56,34.59,109000.0,19.6137,19.6307,19.608,19.625,109000.0
2007-04-11 13:40:00,34.6,34.61,34.56,34.57,112200.0,19.6307,19.6364,19.608,19.6137,112200.0
2007-04-11 13:50:00,34.57,34.61,34.55,34.58,158300.0,19.6137,19.6364,19.6023,19.6193,158300.0
2007-04-11 14:00:00,34.58,34.58,34.49,34.52,285300.0,19.6193,19.6193,19.5683,19.5853,285300.0
2007-04-11 14:10:00,34.53,34.53,34.45,34.5,215800.0,19.591,19.591,19.5456,19.5739,215800.0
2007-04-11 14:20:00,34.5,34.53,34.46,34.46,182000.0,19.5739,19.591,19.5512,19.5512,182000.0
2007-04-11 14:30:00,34.47,34.49,34.43,34.48,176600.0,19.5569,19.5683,19.5342,19.5626,176600.0
2007-04-11 14:40:00,34.48,34.51,34.42,34.46,390500.0,19.5626,19.5796,19.5286,19.5512,390500.0
2007-04-11 14:50:00,34.47,34.5,34.45,34.49,125500.0,19.5569,19.5739,19.5456,19.5683,125500.0
2007-04-11 15:00:00,34.49,34.49,34.41,34.46,276100.0,19.5683,19.5683,19.5229,19.5512,276100.0
2007-04-11 15:10:00,34.46,34.47,34.41,34.45,332100.0,19.5512,19.5569,19.5229,19.5456,332100.0
2007-04-11 15:20:00,34.45,34.52,34.44,34.46,276700.0,19.5456,19.5853,19.5399,19.5512,276700.0
2007-04-11 15:30:00,34.46,34.49,34.45,34.49,170200.0,19.5512,19.5683,19.5456,19.5683,170200.0
2007-04-11 15:40:00,34.49,34.54,34.48,34.53,342400.0,19.5683,19.5966,19.5626,19.591,342400.0
2007-04-11 15:50:00,34.53,34.53,34.46,34.48,446600.0,19.591,19.591,19.5512,19.5626,446600.0
2007-04-12 09:30:00,34.35,34.45,34.27,34.3,381000.0,19.4888,19.5456,19.4434,19.4605,381000.0
2007-04-12 09:40:00,34.3,34.3,34.23,34.23,316600.0,19.4605,19.4605,19.4208,19.4208,316600.0
2007-04-12 09:50:00,34.23,34.24,34.19,34.2,314500.0,19.4208,19.4264,19.3981,19.4037,314500.0
2007-04-12 10:00:00,34.2,34.24,34.17,34.18,399300.0,19.4037,19.4264,19.3867,19.3924,399300.0
2007-04-12 10:10:00,34.18,34.19,34.17,34.19,294300.0,19.3924,19.3981,19.3867,19.3981,294300.0
2007-04-12 10:20:00,34.19,34.25,34.18,34.24,389800.0,19.3981,19.4321,19.3924,19.4264,389800.0
2007-04-12 10:30:00,34.23,34.23,34.11,34.12,589400.0,19.4208,19.4208,19.3527,19.3583,589400.0
2007-04-12 10:40:00,34.11,34.2,34.1,34.17,456700.0,19.3527,19.4037,19.347,19.3867,456700.0
2007-04-12 10:50:00,34.17,34.25,34.17,34.23,323900.0,19.3867,19.4321,19.3867,19.4208,323900.0
2007-04-12 11:00:00,34.22,34.28,34.21,34.25,441200.0,19.4151,19.4491,19.4094,19.4321,441200.0
2007-04-12 11:10:00,34.26,34.28,34.23,34.24,279000.0,19.4378,19.4491,19.4208,19.4264,279000.0
2007-04-12 11:20:00,34.24,34.24,34.18,34.23,392000.0,19.4264,19.4264,19.3924,19.4208,392000.0
2007-04-12 11:30:00,34.23,34.24,34.2,34.23,461500.0,19.4208,19.4264,19.4037,19.4208,461500.0
2007-04-12 11:40:00,34.22,34.25,34.22,34.23,249300.0,19.4151,19.4321,19.4151,19.4208,249300.0
2007-04-12 11:50:00,34.24,34.26,34.14,34.17,823600.0,19.4264,19.4378,19.3697,19.3867,823600.0
2007-04-12 12:00:00,34.17,34.24,34.14,34.19,202800.0,19.3867,19.4264,19.3697,19.3981,202800.0
2007-04-12 12:10:00,34.19,34.22,34.17,34.19,89300.0,19.3981,19.4151,19.3867,19.3981,89300.0
2007-04-12 12:20:00,34.19,34.24,34.17,34.21,214700.0,19.3981,19.4264,19.3867,19.4094,214700.0
2007-04-12 12:30:00,34.21,34.22,34.2,34.21,99700.0,19.4094,19.4151,19.4037,19.4094,99700.0
2007-04-12 12:40:00,34.2,34.23,34.2,34.21,57500.0,19.4037,19.4208,19.4037,19.4094,57500.0
2007-04-12 12:50:00,34.21,34.22,34.2,34.2,79700.0,19.4094,19.4151,19.4037,19.4037,79700.0
2007-04-12 13:00:00,34.2,34.24,34.2,34.24,293700.0,19.4037,19.4264,19.4037,19.4264,293700.0
2007-04-12 13:10:00,34.23,34.25,34.23,34.24,112300.0,19.4208,19.4321,19.4208,19.4264,112300.0
2007-04-12 13:20:00,34.25,34.29,34.24,34.28,211800.0,19.4321,19.4548,19.4264,19.4491,211800.0
2007-04-12 13:30:00,34.29,34.31,34.28,34.28,179500.0,19.4548,19.4661,19.4491,19.4491,179500.0
2007-04-12 13:40:00,34.29,34.3,34.26,34.3,143300.0,19.4548,19.4605,19.4378,19.4605,143300.0
2007-04-12 13:50:00,34.3,34.35,34.29,34.32,329200.0,19.4605,19.4888,19.4548,19.4718,329200.0
2007-04-12 14:00:00,34.3,34.31,34.3,34.3,100800.0,19.4605,19.4661,19.4605,19.4605,100800.0
2007-04-12 14:10:00,34.31,34.32,34.28,34.3,117500.0,19.4661,19.4718,19.4491,19.4605,117500.0
2007-04-12 14:20:00,34.3,34.31,34.28,34.29,67900.0,19.4605,19.4661,19.4491,19.4548,67900.0
2007-04-12 14:30:00,34.28,34.29,34.27,34.27,35600.0,19.4491,19.4548,19.4434,19.4434,35600.0
2007-04-12 14:40:00,34.27,34.31,34.25,34.26,329200.0,19.4434,19.4661,19.4321,19.4378,329200.0
2007-04-12 14:50:00,34.26,34.28,34.25,34.27,120000.0,19.4378,19.4491,19.4321,19.4434,120000.0
2007-04-12 15:00:00,34.26,34.28,34.26,34.27,129300.0,19.4378,19.4491,19.4378,19.4434,129300.0
2007-04-12 15:10:00,34.28,34.3,34.27,34.28,189000.0,19.4491,19.4605,19.4434,19.4491,189000.0
2007-04-12 15:20:00,34.28,34.31,34.27,34.31,176500.0,19.4491,19.4661,19.4434,19.4661,176500.0
2007-04-12 15:30:00,34.31,34.35,34.3,34.35,240400.0,19.4661,19.4888,19.4605,19.4888,240400.0
2007-04-12 15:40:00,34.35,34.36,34.32,34.36,201800.0,19.4888,19.4945,19.4718,19.4945,201800.0
2007-04-12 15:50:00,34.36,34.41,34.23,34.4,377200.0,19.4945,19.5229,19.4208,19.5172,377200.0
2007-04-13 09:30:00,34.6,34.6,34.18,34.24,340600.0,19.6307,19.6307,19.3924,19.4264,340600.0
2007-04-13 09:40:00,34.23,34.3,34.22,34.27,257900.0,19.4208,19.4605,19.4151,19.4434,257900.0
2007-04-13 09:50:00,34.27,34.28,34.25,34.27,339000.0,19.4434,19.4491,19.4321,19.4434,339000.0
2007-04-13 10:00:00,34.27,34.32,34.25,34.27,362800.0,19.4434,19.4718,19.4321,19.4434,362800.0
2007-04-13 10:10:00,34.26,34.31,34.22,34.25,194600.0,19.4378,19.4661,19.4151,19.4321,194600.0
2007-04-13 10:20:00,34.24,34.36,34.24,34.34,251100.0,19.4264,19.4945,19.4264,19.4832,251100.0
2007-04-13 10:30:00,34.34,34.44,34.3,34.41,272900.0,19.4832,19.5399,19.4605,19.5229,272900.0
2007-04-13 10:40:00,34.41,34.48,34.41,34.42,387200.0,19.5229,19.5626,19.5229,19.5286,387200.0
2007-04-13 10:50:00,34.42,34.47,34.42,34.45,152000.0,19.5286,19.5569,19.5286,19.5456,152000.0
2007-04-13 11:00:00,34.45,34.49,34.43,34.46,186400.0,19.5456,19.5683,19.5342,19.5512,186400.0
2007-04-13 11:10:00,34.45,34.46,34.42,34.42,161900.0,19.5456,19.5512,19.5286,19.5286,161900.0
2007-04-13 11:20:00,34.43,34.45,34.42,34.43,166700.0,19.5342,19.5456,19.5286,19.5342,166700.0
2007-04-13 11:30:00,34.43,34.45,34.41,34.42,143600.0,19.5342,19.5456,19.5229,19.5286,143600.0
2007-04-13 11:40:00,34.42,34.42,34.39,34.42,127600.0,19.5286,19.5286,19.5115,19.5286,127600.0
2007-04-13 11:50:00,34.42,34.43,34.39,34.42,243000.0,19.5286,19.5342,19.5115,19.5286,243000.0
2007-04-13 12:00:00,34.42,34.42,34.35,34.36,216100.0,19.5286,19.5286,19.4888,19.4945,216100.0
2007-04-13 12:10:00,34.36,34.37,34.34,34.34,165200.0,19.4945,19.5002,19.4832,19.4832,165200.0
2007-04-13 12:20:00,34.34,34.36,34.33,34.35,114000.0,19.4832,19.4945,19.4775,19.4888,114000.0
2007-04-13 12:30:00,34.35,34.37,34.32,34.34,191200.0,19.4888,19.5002,19.4718,19.4832,191200.0
2007-04-13 12:40:00,34.33,34.34,34.31,34.32,72700.0,19.4775,19.4832,19.4661,19.4718,72700.0
2007-04-13 12:50:00,34.33,34.35,34.32,34.34,155500.0,19.4775,19.4888,19.4718,19.4832,155500.0
2007-04-13 13:00:00,34.35,34.36,34.33,34.34,126700.0,19.4888,19.4945,19.4775,19.4832,126700.0
2007-04-13 13:10:00,34.34,34.34,34.29,34.34,176700.0,19.4832,19.4832,19.4548,19.4832,176700.0
2007-04-13 13:20:00,34.34,34.34,34.31,34.32,67700.0,19.4832,19.4832,19.4661,19.4718,67700.0
2007-04-13 13:30:00,34.31,34.34,34.31,34.34,109200.0,19.4661,19.4832,19.4661,19.4832,109200.0
2007-04-13 13:40:00,34.34,34.38,34.33,34.35,121500.0,19.4832,19.5059,19.4775,19.4888,121500.0
2007-04-13 13:50:00,34.36,34.36,34.35,34.36,91700.0,19.4945,19.4945,19.4888,19.4945,91700.0
2007-04-13 14:00:00,34.36,34.37,34.32,34.33,134300.0,19.4945,19.5002,19.4718,19.4775,134300.0
2007-04-13 14:10:00,34.33,34.33,34.3,34.31,158500.0,19.4775,19.4775,19.4605,19.4661,158500.0
2007-04-13 14:20:00,34.32,34.33,34.29,34.33,148700.0,19.4718,19.4775,19.4548,19.4775,148700.0
2007-04-13 14:30:00,34.33,34.37,34.32,34.37,119000.0,19.4775,19.5002,19.4718,19.5002,119000.0
2007-04-13 14:40:00,34.36,34.37,34.35,34.35,132300.0,19.4945,19.5002,19.4888,19.4888,132300.0
2007-04-13 14:50:00,34.36,34.36,34.34,34.36,164800.0,19.4945,19.4945,19.4832,19.4945,164800.0
2007-04-13 15:00:00,34.36,34.41,34.35,34.4,178300.0,19.4945,19.5229,19.4888,19.5172,178300.0
2007-04-13 15:10:00,34.41,34.41,34.4,34.41,71600.0,19.5229,19.5229,19.5172,19.5229,71600.0
2007-04-13 15:20:00,34.41,34.43,34.4,34.42,156900.0,19.5229,19.5342,19.5172,19.5286,156900.0
2007-04-13 15:30:00,34.41,34.44,34.41,34.44,196800.0,19.5229,19.5399,19.5229,19.5399,196800.0
2007-04-13 15:40:00,34.43,34.45,34.39,34.4,290000.0,19.5342,19.5456,19.5115,19.5172,290000.0
2007-04-13 15:50:00,34.4,34.47,34.39,34.46,388400.0,19.5172,19.5569,19.5115,19.5512,388400.0
2007-04-16 09:30:00,34.55,34.72,34.54,34.72,313300.0,19.6023,19.6988,19.5966,19.6988,313300.0
2007-04-16 09:40:00,34.72,34.91,34.71,34.87,397900.0,19.6988,19.8066,19.6931,19.7839,397900.0
2007-04-16 09:50:00,34.88,34.88,34.61,34.72,417400.0,19.7895,19.7895,19.6364,19.6988,417400.0
2007-04-16 10:00:00,34.72,34.83,34.69,34.83,209200.0,19.6988,19.7612,19.6817,19.7612,209200.0
2007-04-16 10:10:00,34.82,34.9,34.8,34.81,227700.0,19.7555,19.8009,19.7441,19.7498,227700.0
2007-04-16 10:20:00,34.82,34.93,34.8,34.9,253200.0,19.7555,19.8179,19.7441,19.8009,253200.0
2007-04-16 10:30:00,34.91,34.95,34.89,34.9,229400.0,19.8066,19.8293,19.7952,19.8009,229400.0
2007-04-16 10:40:00,34.89,35.0,34.89,34.96,324700.0,19.7952,19.8576,19.7952,19.8349,324700.0
2007-04-16 10:50:00,34.95,34.97,34.93,34.94,219700.0,19.8293,19.8406,19.8179,19.8236,219700.0
2007-04-16 11:00:00,34.94,34.95,34.93,34.94,118500.0,19.8236,19.8293,19.8179,19.8236,118500.0
2007-04-16 11:10:00,34.93,34.95,34.93,34.94,87500.0,19.8179,19.8293,19.8179,19.8236,87500.0
2007-04-16 11:20:00,34.94,34.95,34.89,34.94,225600.0,19.8236,19.8293,19.7952,19.8236,225600.0
2007-04-16 11:30:00,34.95,34.98,34.92,34.98,296700.0,19.8293,19.8463,19.8122,19.8463,296700.0
2007-04-16 11:40:00,34.98,34.99,34.96,34.98,104200.0,19.8463,19.8519,19.8349,19.8463,104200.0
2007-04-16 11:50:00,34.98,34.98,34.94,34.95,130600.0,19.8463,19.8463,19.8236,19.8293,130600.0
2007-04-16 12:00:00,34.94,34.96,34.94,34.96,132400.0,19.8236,19.8349,19.8236,19.8349,132400.0
2007-04-16 12:10:00,34.96,34.97,34.93,34.95,141800.0,19.8349,19.8406,19.8179,19.8293,141800.0
2007-04-16 12:20:00,34.95,34.99,34.95,34.98,190200.0,19.8293,19.8519,19.8293,19.8463,190200.0
2007-04-16 12:30:00,34.98,35.0,34.97,34.99,152000.0,19.8463,19.8576,19.8406,19.8519,152000.0
2007-04-16 12:40:00,35.0,35.0,34.95,34.96,204400.0,19.8576,19.8576,19.8293,19.8349,204400.0
2007-04-16 12:50:00,34.96,34.96,34.92,34.92,151400.0,19.8349,19.8349,19.8122,19.8122,151400.0
2007-04-16 13:00:00,34.92,34.93,34.85,34.86,154700.0,19.8122,19.8179,19.7725,19.7782,154700.0
2007-04-16 13:10:00,34.86,34.88,34.82,34.84,236000.0,19.7782,19.7895,19.7555,19.7668,236000.0
2007-04-16 13:20:00,34.84,34.85,34.79,34.83,184400.0,19.7668,19.7725,19.7385,19.7612,184400.0
2007-04-16 13:30:00,34.83,34.89,34.82,34.88,85600.0,19.7612,19.7952,19.7555,19.7895,85600.0
2007-04-16 13:40:00,34.88,34.88,34.82,34.84,82900.0,19.7895,19.7895,19.7555,19.7668,82900.0
2007-04-16 13:50:00,34.84,34.84,34.79,34.81,117300.0,19.7668,19.7668,19.7385,19.7498,117300.0
2007-04-16 14:00:00,34.81,34.82,34.8,34.8,98200.0,19.7498,19.7555,19.7441,19.7441,98200.0
2007-04-16 14:10:00,34.81,34.84,34.78,34.83,100500.0,19.7498,19.7668,19.7328,19.7612,100500.0
2007-04-16 14:20:00,34.84,34.84,34.8,34.81,55400.0,19.7668,19.7668,19.7441,19.7498,55400.0
2007-04-16 14:30:00,34.8,34.83,34.8,34.82,112600.0,19.7441,19.7612,19.7441,19.7555,112600.0
2007-04-16 14:40:00,34.83,34.85,34.82,34.85,52300.0,19.7612,19.7725,19.7555,19.7725,52300.0
2007-04-16 14:50:00,34.85,34.86,34.82,34.84,110500.0,19.7725,19.7782,19.7555,19.7668,110500.0
2007-04-16 15:00:00,34.84,34.87,34.82,34.85,153300.0,19.7668,19.7839,19.7555,19.7725,153300.0
2007-04-16 15:10:00,34.84,34.89,34.84,34.89,77800.0,19.7668,19.7952,19.7668,19.7952,77800.0
2007-04-16 15:20:00,34.88,34.92,34.87,34.88,167500.0,19.7895,19.8122,19.7839,19.7895,167500.0
2007-04-16 15:30:00,34.87,34.91,34.86,34.91,203500.0,19.7839,19.8066,19.7782,19.8066,203500.0
2007-04-16 15:40:00,34.91,34.94,34.89,34.9,338700.0,19.8066,19.8236,19.7952,19.8009,338700.0
2007-04-16 15:50:00,34.9,34.91,34.86,34.9,607600.0,19.8009,19.8066,19.7782,19.8009,607600.0
2007-04-17 09:30:00,34.85,34.9,34.59,34.61,326700.0,19.7725,19.8009,19.625,19.6364,326700.0
2007-04-17 09:40:00,34.61,34.72,34.43,34.7,980600.0,19.6364,19.6988,19.5342,19.6874,980600.0
2007-04-17 09:50:00,34.7,34.74,34.61,34.71,312500.0,19.6874,19.7101,19.6364,19.6931,312500.0
2007-04-17 10:00:00,34.71,34.79,34.68,34.75,340900.0,19.6931,19.7385,19.6761,19.7158,340900.0
2007-04-17 10:10:00,34.75,34.86,34.71,34.82,565800.0,19.7158,19.7782,19.6931,19.7555,565800.0
2007-04-17 10:20:00,34.83,34.89,34.78,34.88,175000.0,19.7612,19.7952,19.7328,19.7895,175000.0
2007-04-17 10:30:00,34.88,34.88,34.8,34.8,148700.0,19.7895,19.7895,19.7441,19.7441,148700.0
2007-04-17 10:40:00,34.81,34.83,34.77,34.81,178200.0,19.7498,19.7612,19.7271,19.7498,178200.0
2007-04-17 10:50:00,34.8,34.85,34.79,34.82,195300.0,19.7441,19.7725,19.7385,19.7555,195300.0
2007-04-17 11:00:00,34.83,34.88,34.77,34.86,288200.0,19.7612,19.7895,19.7271,19.7782,288200.0
2007-04-17 11:10:00,34.86,34.88,34.82,34.83,265000.0,19.7782,19.7895,19.7555,19.7612,265000.0
2007-04-17 11:20:00,34.84,34.85,34.78,34.82,126300.0,19.7668,19.7725,19.7328,19.7555,126300.0
2007-04-17 11:30:00,34.82,34.82,34.75,34.81,220500.0,19.7555,19.7555,19.7158,19.7498,220500.0
2007-04-17 11:40:00,34.81,34.82,34.76,34.8,128700.0,19.7498,19.7555,19.7215,19.7441,128700.0
2007-04-17 11:50:00,34.8,34.81,34.75,34.77,182300.0,19.7441,19.7498,19.7158,19.7271,182300.0
2007-04-17 12:00:00,34.77,34.77,34.75,34.76,182400.0,19.7271,19.7271,19.7158,19.7215,182400.0
2007-04-17 12:10:00,34.77,34.77,34.68,34.71,196400.0,19.7271,19.7271,19.6761,19.6931,196400.0
2007-04-17 12:20:00,34.71,34.75,34.66,34.67,247800.0,19.6931,19.7158,19.6647,19.6704,247800.0
2007-04-17 12:30:00,34.66,34.68,34.62,34.62,131800.0,19.6647,19.6761,19.642,19.642,131800.0
2007-04-17 12:40:00,34.62,34.63,34.58,34.61,163600.0,19.642,19.6477,19.6193,19.6364,163600.0
2007-04-17 12:50:00,34.61,34.64,34.59,34.6,116800.0,19.6364,19.6534,19.625,19.6307,116800.0
2007-04-17 13:00:00,34.61,34.67,34.6,34.65,178600.0,19.6364,19.6704,19.6307,19.659,178600.0
2007-04-17 13:10:00,34.66,34.67,34.62,34.63,164300.0,19.6647,19.6704,19.642,19.6477,164300.0
2007-04-17 13:20:00,34.63,34.65,34.62,34.63,238600.0,19.6477,19.659,19.642,19.6477,238600.0
2007-04-17 13:30:00,34.63,34.68,34.62,34.65,104200.0,19.6477,19.6761,19.642,19.659,104200.0
2007-04-17 13:40:00,34.65,34.66,34.6,34.62,282700.0,19.659,19.6647,19.6307,19.642,282700.0
2007-04-17 13:50:00,34.62,34.67,34.6,34.61,151900.0,19.642,19.6704,19.6307,19.6364,151900.0
2007-04-17 14:00:00,34.6,34.62,34.57,34.58,160500.0,19.6307,19.642,19.6137,19.6193,160500.0
2007-04-17 14:10:00,34.58,34.62,34.57,34.6,156200.0,19.6193,19.642,19.6137,19.6307,156200.0
2007-04-17 14:20:00,34.6,34.64,34.59,34.64,161200.0,19.6307,19.6534,19.625,19.6534,161200.0
2007-04-17 14:30:00,34.63,34.63,34.58,34.58,128500.0,19.6477,19.6477,19.6193,19.6193,128500.0
2007-04-17 14:40:00,34.58,34.6,34.54,34.56,233100.0,19.6193,19.6307,19.5966,19.608,233100.0
2007-04-17 14:50:00,34.57,34.59,34.56,34.59,174600.0,19.6137,19.625,19.608,19.625,174600.0
2007-04-17 15:00:00,34.59,34.6,34.57,34.58,289400.0,19.625,19.6307,19.6137,19.6193,289400.0
2007-04-17 15:10:00,34.58,34.59,34.52,34.53,151300.0,19.6193,19.625,19.5853,19.591,151300.0
2007-04-17 15:20:00,34.53,34.54,34.47,34.52,468300.0,19.591,19.5966,19.5569,19.5853,468300.0
2007-04-17 15:30:00,34.51,34.56,34.51,34.54,379100.0,19.5796,19.608,19.5796,19.5966,379100.0
2007-04-17 15:40:00,34.55,34.57,34.53,34.55,577400.0,19.6023,19.6137,19.591,19.6023,577400.0
2007-04-17 15:50:00,34.56,34.56,34.53,34.55,406200.0,19.608,19.608,19.591,19.6023,406200.0
2007-04-18 09:30:00,34.56,34.56,34.36,34.42,427500.0,19.608,19.608,19.4945,19.5286,427500.0
2007-04-18 09:40:00,34.42,34.45,34.29,34.32,496400.0,19.5286,19.5456,19.4548,19.4718,496400.0
2007-04-18 09:50:00,34.32,34.39,34.31,34.39,271000.0,19.4718,19.5115,19.4661,19.5115,271000.0
2007-04-18 10:00:00,34.38,34.46,34.36,34.45,363900.0,19.5059,19.5512,19.4945,19.5456,363900.0
2007-04-18 10:10:00,34.45,34.46,34.32,34.42,388800.0,19.5456,19.5512,19.4718,19.5286,388800.0
2007-04-18 10:20:00,34.41,34.49,34.4,34.43,234500.0,19.5229,19.5683,19.5172,19.5342,234500.0
2007-04-18 10:30:00,34.43,34.51,34.37,34.4,327700.0,19.5342,19.5796,19.5002,19.5172,327700.0
2007-04-18 10:40:00,34.4,34.47,34.38,34.46,177500.0,19.5172,19.5569,19.5059,19.5512,177500.0
2007-04-18 10:50:00,34.45,34.48,34.44,34.47,204500.0,19.5456,19.5626,19.5399,19.5569,204500.0
2007-04-18 11:00:00,34.47,34.51,34.42,34.43,249000.0,19.5569,19.5796,19.5286,19.5342,249000.0
2007-04-18 11:10:00,34.43,34.46,34.4,34.41,241100.0,19.5342,19.5512,19.5172,19.5229,241100.0
2007-04-18 11:20:00,34.4,34.45,34.35,34.39,247500.0,19.5172,19.5456,19.4888,19.5115,247500.0
2007-04-18 11:30:00,34.38,34.42,34.34,34.36,194200.0,19.5059,19.5286,19.4832,19.4945,194200.0
2007-04-18 11:40:00,34.37,34.43,34.36,34.43,101000.0,19.5002,19.5342,19.4945,19.5342,101000.0
2007-04-18 11:50:00,34.42,34.44,34.38,34.4,76400.0,19.5286,19.5399,19.5059,19.5172,76400.0
2007-04-18 12:00:00,34.39,34.4,34.35,34.36,77300.0,19.5115,19.5172,19.4888,19.4945,77300.0
2007-04-18 12:10:00,34.35,34.36,34.27,34.28,206900.0,19.4888,19.4945,19.4434,19.4491,206900.0
2007-04-18 12:20:00,34.27,34.35,34.27,34.33,145900.0,19.4434,19.4888,19.4434,19.4775,145900.0
2007-04-18 12:30:00,34.32,34.36,34.27,34.32,153900.0,19.4718,19.4945,19.4434,19.4718,153900.0
2007-04-18 12:40:00,34.32,34.33,34.26,34.26,108400.0,19.4718,19.4775,19.4378,19.4378,108400.0
2007-04-18 12:50:00,34.26,34.3,34.26,34.29,95700.0,19.4378,19.4605,19.4378,19.4548,95700.0
2007-04-18 13:00:00,34.28,34.33,34.28,34.3,115700.0,19.4491,19.4775,19.4491,19.4605,115700.0
2007-04-18 13:10:00,34.29,34.31,34.26,34.27,213800.0,19.4548,19.4661,19.4378,19.4434,213800.0
2007-04-18 13:20:00,34.27,34.31,34.24,34.24,192600.0,19.4434,19.4661,19.4264,19.4264,192600.0
2007-04-18 13:30:00,34.24,34.26,34.23,34.25,149100.0,19.4264,19.4378,19.4208,19.4321,149100.0
2007-04-18 13:40:00,34.24,34.35,34.24,34.32,163700.0,19.4264,19.4888,19.4264,19.4718,163700.0
2007-04-18 13:50:00,34.32,34.41,34.3,34.31,258100.0,19.4718,19.5229,19.4605,19.4661,258100.0
2007-04-18 14:00:00,34.31,34.4,34.3,34.36,185000.0,19.4661,19.5172,19.4605,19.4945,185000.0
2007-04-18 14:10:00,34.36,34.45,34.36,34.44,202100.0,19.4945,19.5456,19.4945,19.5399,202100.0
2007-04-18 14:20:00,34.45,34.48,34.38,34.4,197700.0,19.5456,19.5626,19.5059,19.5172,197700.0
2007-04-18 14:30:00,34.41,34.42,34.38,34.38,70800.0,19.5229,19.5286,19.5059,19.5059,70800.0
2007-04-18 14:40:00,34.38,34.4,34.36,34.37,115300.0,19.5059,19.5172,19.4945,19.5002,115300.0
2007-04-18 14:50:00,34.36,34.41,34.36,34.4,139400.0,19.4945,19.5229,19.4945,19.5172,139400.0
2007-04-18 15:00:00,34.39,34.44,34.39,34.41,408200.0,19.5115,19.5399,19.5115,19.5229,408200.0
2007-04-18 15:10:00,34.41,34.43,34.4,34.42,288300.0,19.5229,19.5342,19.5172,19.5286,288300.0
2007-04-18 15:20:00,34.41,34.47,34.4,34.47,255800.0,19.5229,19.5569,19.5172,19.5569,255800.0
2007-04-18 15:30:00,34.46,34.47,34.44,34.45,152800.0,19.5512,19.5569,19.5399,19.5456,152800.0
2007-04-18 15:40:00,34.44,34.45,34.4,34.41,188200.0,19.5399,19.5456,19.5172,19.5229,188200.0
2007-04-18 15:50:00,34.4,34.42,34.39,34.39,505200.0,19.5172,19.5286,19.5115,19.5115,505200.0
2007-04-19 09:30:00,34.31,34.31,34.14,34.2,399500.0,19.4661,19.4661,19.3697,19.4037,399500.0
2007-04-19 09:40:00,34.2,34.27,34.15,34.21,603500.0,19.4037,19.4434,19.3754,19.4094,603500.0
2007-04-19 09:50:00,34.2,34.24,34.18,34.2,273400.0,19.4037,19.4264,19.3924,19.4037,273400.0
2007-04-19 10:00:00,34.19,34.3,34.19,34.27,274700.0,19.3981,19.4605,19.3981,19.4434,274700.0
2007-04-19 10:10:00,34.27,34.34,34.24,34.34,557900.0,19.4434,19.4832,19.4264,19.4832,557900.0
2007-04-19 10:20:00,34.34,34.39,34.3,34.35,432300.0,19.4832,19.5115,19.4605,19.4888,432300.0
2007-04-19 10:30:00,34.35,34.35,34.28,34.31,285600.0,19.4888,19.4888,19.4491,19.4661,285600.0
2007-04-19 10:40:00,34.31,34.32,34.29,34.31,189000.0,19.4661,19.4718,19.4548,19.4661,189000.0
2007-04-19 10:50:00,34.31,34.35,34.29,34.33,244800.0,19.4661,19.4888,19.4548,19.4775,244800.0
2007-04-19 11:00:00,34.33,34.36,34.3,34.32,224800.0,19.4775,19.4945,19.4605,19.4718,224800.0
2007-04-19 11:10:00,34.32,34.35,34.31,34.31,315500.0,19.4718,19.4888,19.4661,19.4661,315500.0
2007-04-19 11:20:00,34.3,34.34,34.3,34.31,189500.0,19.4605,19.4832,19.4605,19.4661,189500.0
2007-04-19 11:30:00,34.32,34.32,34.29,34.29,156000.0,19.4718,19.4718,19.4548,19.4548,156000.0
2007-04-19 11:40:00,34.29,34.32,34.27,34.29,175400.0,19.4548,19.4718,19.4434,19.4548,175400.0
2007-04-19 11:50:00,34.29,34.36,34.29,34.34,199600.0,19.4548,19.4945,19.4548,19.4832,199600.0
2007-04-19 12:00:00,34.34,34.37,34.32,34.35,271800.0,19.4832,19.5002,19.4718,19.4888,271800.0
2007-04-19 12:10:00,34.35,34.4,34.35,34.39,153300.0,19.4888,19.5172,19.4888,19.5115,153300.0
2007-04-19 12:20:00,34.39,34.41,34.35,34.37,157500.0,19.5115,19.5229,19.4888,19.5002,157500.0
2007-04-19 12:30:00,34.37,34.38,34.34,34.35,150400.0,19.5002,19.5059,19.4832,19.4888,150400.0
2007-04-19 12:40:00,34.36,34.41,34.35,34.4,163700.0,19.4945,19.5229,19.4888,19.5172,163700.0
2007-04-19 12:50:00,34.41,34.42,34.38,34.39,68400.0,19.5229,19.5286,19.5059,19.5115,68400.0
2007-04-19 13:00:00,34.39,34.41,34.38,34.41,55800.0,19.5115,19.5229,19.5059,19.5229,55800.0
2007-04-19 13:10:00,34.41,34.45,34.4,34.44,99900.0,19.5229,19.5456,19.5172,19.5399,99900.0
2007-04-19 13:20:00,34.44,34.45,34.43,34.44,90400.0,19.5399,19.5456,19.5342,19.5399,90400.0
2007-04-19 13:30:00,34.44,34.48,34.44,34.48,81100.0,19.5399,19.5626,19.5399,19.5626,81100.0
2007-04-19 13:40:00,34.48,34.48,34.45,34.46,130600.0,19.5626,19.5626,19.5456,19.5512,130600.0
2007-04-19 13:50:00,34.46,34.46,34.43,34.43,87900.0,19.5512,19.5512,19.5342,19.5342,87900.0
2007-04-19 14:00:00,34.44,34.44,34.42,34.42,44800.0,19.5399,19.5399,19.5286,19.5286,44800.0
2007-04-19 14:10:00,34.42,34.43,34.35,34.38,195000.0,19.5286,19.5342,19.4888,19.5059,195000.0
2007-04-19 14:20:00,34.38,34.38,34.34,34.37,86200.0,19.5059,19.5059,19.4832,19.5002,86200.0
2007-04-19 14:30:00,34.37,34.38,34.34,34.37,99900.0,19.5002,19.5059,19.4832,19.5002,99900.0
2007-04-19 14:40:00,34.38,34.46,34.37,34.44,150200.0,19.5059,19.5512,19.5002,19.5399,150200.0
2007-04-19 14:50:00,34.44,34.47,34.43,34.44,146800.0,19.5399,19.5569,19.5342,19.5399,146800.0
2007-04-19 15:00:00,34.44,34.44,34.38,34.4,239500.0,19.5399,19.5399,19.5059,19.5172,239500.0
2007-04-19 15:10:00,34.39,34.4,34.34,34.35,190000.0,19.5115,19.5172,19.4832,19.4888,190000.0
2007-04-19 15:20:00,34.35,34.36,34.32,34.34,437100.0,19.4888,19.4945,19.4718,19.4832,437100.0
2007-04-19 15:30:00,34.34,34.34,34.24,34.25,629900.0,19.4832,19.4832,19.4264,19.4321,629900.0
2007-04-19 15:40:00,34.24,34.36,34.23,34.36,399200.0,19.4264,19.4945,19.4208,19.4945,399200.0
2007-04-19 15:50:00,34.36,34.36,34.3,34.32,547400.0,19.4945,19.4945,19.4605,19.4718,547400.0
2007-04-20 09:30:00,35.0,35.05,34.47,34.5,2046100.0,19.8576,19.886,19.5569,19.5739,2046100.0
2007-04-20 09:40:00,34.5,34.5,34.41,34.45,207600.0,19.5739,19.5739,19.5229,19.5456,207600.0
2007-04-20 09:50:00,34.45,34.45,34.35,34.4,312200.0,19.5456,19.5456,19.4888,19.5172,312200.0
2007-04-20 10:00:00,34.4,34.47,34.36,34.37,215300.0,19.5172,19.5569,19.4945,19.5002,215300.0
2007-04-20 10:10:00,34.37,34.44,34.37,34.39,194700.0,19.5002,19.5399,19.5002,19.5115,194700.0
2007-04-20 10:20:00,34.39,34.4,34.38,34.39,184100.0,19.5115,19.5172,19.5059,19.5115,184100.0
2007-04-20 10:30:00,34.38,34.45,34.36,34.43,257300.0,19.5059,19.5456,19.4945,19.5342,257300.0
2007-04-20 10:40:00,34.43,34.48,34.42,34.47,289500.0,19.5342,19.5626,19.5286,19.5569,289500.0
2007-04-20 10:50:00,34.48,34.5,34.42,34.46,272800.0,19.5626,19.5739,19.5286,19.5512,272800.0
2007-04-20 11:00:00,34.45,34.45,34.37,34.38,208900.0,19.5456,19.5456,19.5002,19.5059,208900.0
2007-04-20 11:10:00,34.37,34.39,34.33,34.36,221400.0,19.5002,19.5115,19.4775,19.4945,221400.0
2007-04-20 11:20:00,34.37,34.43,34.37,34.41,195200.0,19.5002,19.5342,19.5002,19.5229,195200.0
2007-04-20 11:30:00,34.4,34.46,34.4,34.4,182000.0,19.5172,19.5512,19.5172,19.5172,182000.0
2007-04-20 11:40:00,34.4,34.41,34.39,34.41,208000.0,19.5172,19.5229,19.5115,19.5229,208000.0
2007-04-20 11:50:00,34.41,34.41,34.39,34.4,110100.0,19.5229,19.5229,19.5115,19.5172,110100.0
2007-04-20 12:00:00,34.4,34.42,34.38,34.39,148200.0,19.5172,19.5286,19.5059,19.5115,148200.0
2007-04-20 12:10:00,34.4,34.42,34.39,34.4,186500.0,19.5172,19.5286,19.5115,19.5172,186500.0
2007-04-20 12:20:00,34.4,34.41,34.39,34.4,242100.0,19.5172,19.5229,19.5115,19.5172,242100.0
2007-04-20 12:30:00,34.4,34.41,34.39,34.4,269200.0,19.5172,19.5229,19.5115,19.5172,269200.0
2007-04-20 12:40:00,34.4,34.42,34.39,34.41,140300.0,19.5172,19.5286,19.5115,19.5229,140300.0
2007-04-20 12:50:00,34.41,34.42,34.4,34.41,59000.0,19.5229,19.5286,19.5172,19.5229,59000.0
2007-04-20 13:00:00,34.4,34.41,34.4,34.41,77900.0,19.5172,19.5229,19.5172,19.5229,77900.0
2007-04-20 13:10:00,34.4,34.41,34.39,34.41,198300.0,19.5172,19.5229,19.5115,19.5229,198300.0
2007-04-20 13:20:00,34.4,34.41,34.39,34.41,229400.0,19.5172,19.5229,19.5115,19.5229,229400.0
2007-04-20 13:30:00,34.41,34.41,34.4,34.41,153600.0,19.5229,19.5229,19.5172,19.5229,153600.0
2007-04-20 13:40:00,34.41,34.43,34.4,34.43,206500.0,19.5229,19.5342,19.5172,19.5342,206500.0
2007-04-20 13:50:00,34.43,34.43,34.39,34.41,325500.0,19.5342,19.5342,19.5115,19.5229,325500.0
2007-04-20 14:00:00,34.41,34.48,34.4,34.46,463800.0,19.5229,19.5626,19.5172,19.5512,463800.0
2007-04-20 14:10:00,34.46,34.48,34.45,34.48,170700.0,19.5512,19.5626,19.5456,19.5626,170700.0
2007-04-20 14:20:00,34.48,34.49,34.45,34.46,161400.0,19.5626,19.5683,19.5456,19.5512,161400.0
2007-04-20 14:30:00,34.46,34.48,34.45,34.46,309700.0,19.5512,19.5626,19.5456,19.5512,309700.0
2007-04-20 14:40:00,34.46,34.47,34.44,34.44,199300.0,19.5512,19.5569,19.5399,19.5399,199300.0
2007-04-20 14:50:00,34.45,34.45,34.42,34.44,182700.0,19.5456,19.5456,19.5286,19.5399,182700.0
2007-04-20 15:00:00,34.44,34.45,34.42,34.44,235800.0,19.5399,19.5456,19.5286,19.5399,235800.0
2007-04-20 15:10:00,34.44,34.44,34.43,34.43,178400.0,19.5399,19.5399,19.5342,19.5342,178400.0
2007-04-20 15:20:00,34.43,34.45,34.4,34.45,294500.0,19.5342,19.5456,19.5172,19.5456,294500.0
2007-04-20 15:30:00,34.45,34.47,34.44,34.44,289200.0,19.5456,19.5569,19.5399,19.5399,289200.0
2007-04-20 15:40:00,34.44,34.49,34.42,34.49,466500.0,19.5399,19.5683,19.5286,19.5683,466500.0
2007-04-20 15:50:00,34.48,34.59,34.48,34.55,773000.0,19.5626,19.625,19.5626,19.6023,773000.0
2007-04-23 09:30:00,34.55,34.56,34.46,34.48,209000.0,19.6023,19.608,19.5512,19.5626,209000.0
2007-04-23 09:40:00,34.47,34.5,34.44,34.48,261800.0,19.5569,19.5739,19.5399,19.5626,261800.0
2007-04-23 09:50:00,34.47,34.54,34.41,34.41,125100.0,19.5569,19.5966,19.5229,19.5229,125100.0
2007-04-23 10:00:00,34.41,34.42,34.39,34.39,214100.0,19.5229,19.5286,19.5115,19.5115,214100.0
2007-04-23 10:10:00,34.39,34.41,34.37,34.4,202900.0,19.5115,19.5229,19.5002,19.5172,202900.0
2007-04-23 10:20:00,34.4,34.4,34.33,34.36,132100.0,19.5172,19.5172,19.4775,19.4945,132100.0
2007-04-23 10:30:00,34.36,34.4,34.36,34.38,161000.0,19.4945,19.5172,19.4945,19.5059,161000.0
2007-04-23 10:40:00,34.38,34.39,34.34,34.35,216900.0,19.5059,19.5115,19.4832,19.4888,216900.0
2007-04-23 10:50:00,34.34,34.4,34.32,34.37,282700.0,19.4832,19.5172,19.4718,19.5002,282700.0
2007-04-23 11:00:00,34.37,34.4,34.37,34.38,175000.0,19.5002,19.5172,19.5002,19.5059,175000.0
2007-04-23 11:10:00,34.39,34.42,34.36,34.41,219600.0,19.5115,19.5286,19.4945,19.5229,219600.0
2007-04-23 11:20:00,34.41,34.44,34.4,34.43,216400.0,19.5229,19.5399,19.5172,19.5342,216400.0
2007-04-23 11:30:00,34.42,34.43,34.39,34.41,126300.0,19.5286,19.5342,19.5115,19.5229,126300.0
2007-04-23 11:40:00,34.41,34.41,34.4,34.4,65900.0,19.5229,19.5229,19.5172,19.5172,65900.0
2007-04-23 11:50:00,34.4,34.41,34.4,34.41,65700.0,19.5172,19.5229,19.5172,19.5229,65700.0
2007-04-23 12:00:00,34.41,34.41,34.38,34.38,118000.0,19.5229,19.5229,19.5059,19.5059,118000.0
2007-04-23 12:10:00,34.38,34.39,34.36,34.38,113800.0,19.5059,19.5115,19.4945,19.5059,113800.0
2007-04-23 12:20:00,34.37,34.43,34.37,34.39,225200.0,19.5002,19.5342,19.5002,19.5115,225200.0
2007-04-23 12:30:00,34.39,34.4,34.38,34.39,88200.0,19.5115,19.5172,19.5059,19.5115,88200.0
2007-04-23 12:40:00,34.39,34.41,34.39,34.41,79500.0,19.5115,19.5229,19.5115,19.5229,79500.0
2007-04-23 12:50:00,34.41,34.41,34.39,34.4,97400.0,19.5229,19.5229,19.5115,19.5172,97400.0
2007-04-23 13:00:00,34.4,34.41,34.39,34.41,83700.0,19.5172,19.5229,19.5115,19.5229,83700.0
2007-04-23 13:10:00,34.41,34.41,34.38,34.39,115900.0,19.5229,19.5229,19.5059,19.5115,115900.0
2007-04-23 13:20:00,34.4,34.4,34.38,34.39,118500.0,19.5172,19.5172,19.5059,19.5115,118500.0
2007-04-23 13:30:00,34.38,34.4,34.38,34.4,134400.0,19.5059,19.5172,19.5059,19.5172,134400.0
2007-04-23 13:40:00,34.4,34.41,34.38,34.41,258000.0,19.5172,19.5229,19.5059,19.5229,258000.0
2007-04-23 13:50:00,34.41,34.42,34.37,34.4,282100.0,19.5229,19.5286,19.5002,19.5172,282100.0
2007-04-23 14:00:00,34.39,34.41,34.33,34.41,303400.0,19.5115,19.5229,19.4775,19.5229,303400.0
2007-04-23 14:10:00,34.41,34.42,34.39,34.41,196300.0,19.5229,19.5286,19.5115,19.5229,196300.0
2007-04-23 14:20:00,34.42,34.42,34.37,34.38,75100.0,19.5286,19.5286,19.5002,19.5059,75100.0
2007-04-23 14:30:00,34.38,34.41,34.37,34.4,154900.0,19.5059,19.5229,19.5002,19.5172,154900.0
2007-04-23 14:40:00,34.41,34.41,34.4,34.4,97300.0,19.5229,19.5229,19.5172,19.5172,97300.0
2007-04-23 14:50:00,34.4,34.41,34.39,34.4,129700.0,19.5172,19.5229,19.5115,19.5172,129700.0
2007-04-23 15:00:00,34.4,34.41,34.38,34.4,277800.0,19.5172,19.5229,19.5059,19.5172,277800.0
2007-04-23 15:10:00,34.4,34.41,34.39,34.41,254400.0,19.5172,19.5229,19.5115,19.5229,254400.0
2007-04-23 15:20:00,34.4,34.41,34.38,34.41,236900.0,19.5172,19.5229,19.5059,19.5229,236900.0
2007-04-23 15:30:00,34.4,34.41,34.39,34.39,222200.0,19.5172,19.5229,19.5115,19.5115,222200.0
2007-04-23 15:40:00,34.4,34.4,34.35,34.35,304600.0,19.5172,19.5172,19.4888,19.4888,304600.0
2007-04-23 15:50:00,34.35,34.36,34.33,34.35,265000.0,19.4888,19.4945,19.4775,19.4888,265000.0
2007-04-24 09:30:00,34.5,34.79,34.23,34.23,177900.0,19.5739,19.7385,19.4208,19.4208,177900.0
2007-04-24 09:40:00,34.23,34.27,34.15,34.16,454500.0,19.4208,19.4434,19.3754,19.381,454500.0
2007-04-24 09:50:00,34.17,34.17,34.1,34.12,255300.0,19.3867,19.3867,19.347,19.3583,255300.0
2007-04-24 10:00:00,34.11,34.12,34.02,34.07,792500.0,19.3527,19.3583,19.3016,19.33,792500.0
2007-04-24 10:10:00,34.07,34.14,34.04,34.09,437100.0,19.33,19.3697,19.313,19.3413,437100.0
2007-04-24 10:20:00,34.08,34.1,34.02,34.08,532200.0,19.3356,19.347,19.3016,19.3356,532200.0
2007-04-24 10:30:00,34.08,34.1,34.05,34.09,238300.0,19.3356,19.347,19.3186,19.3413,238300.0
2007-04-24 10:40:00,34.1,34.18,34.09,34.17,387300.0,19.347,19.3924,19.3413,19.3867,387300.0
2007-04-24 10:50:00,34.16,34.18,34.14,34.17,212000.0,19.381,19.3924,19.3697,19.3867,212000.0
2007-04-24 11:00:00,34.16,34.2,34.16,34.18,525200.0,19.381,19.4037,19.381,19.3924,525200.0
2007-04-24 11:10:00,34.18,34.21,34.16,34.17,261000.0,19.3924,19.4094,19.381,19.3867,261000.0
2007-04-24 11:20:00,34.16,34.19,34.15,34.18,155400.0,19.381,19.3981,19.3754,19.3924,155400.0
2007-04-24 11:30:00,34.18,34.2,34.13,34.14,162900.0,19.3924,19.4037,19.364,19.3697,162900.0
2007-04-24 11:40:00,34.14,34.17,34.13,34.16,94800.0,19.3697,19.3867,19.364,19.381,94800.0
2007-04-24 11:50:00,34.15,34.16,34.13,34.14,96400.0,19.3754,19.381,19.364,19.3697,96400.0
2007-04-24 12:00:00,34.14,34.25,34.14,34.22,260700.0,19.3697,19.4321,19.3697,19.4151,260700.0
2007-04-24 12:10:00,34.22,34.27,34.19,34.25,204200.0,19.4151,19.4434,19.3981,19.4321,204200.0
2007-04-24 12:20:00,34.26,34.29,34.25,34.26,61500.0,19.4378,19.4548,19.4321,19.4378,61500.0
2007-04-24 12:30:00,34.26,34.26,34.25,34.25,44800.0,19.4378,19.4378,19.4321,19.4321,44800.0
2007-04-24 12:40:00,34.26,34.26,34.2,34.21,108400.0,19.4378,19.4378,19.4037,19.4094,108400.0
2007-04-24 12:50:00,34.21,34.22,34.19,34.2,115600.0,19.4094,19.4151,19.3981,19.4037,115600.0
2007-04-24 13:00:00,34.2,34.2,34.17,34.2,122300.0,19.4037,19.4037,19.3867,19.4037,122300.0
2007-04-24 13:10:00,34.2,34.23,34.17,34.23,167800.0,19.4037,19.4208,19.3867,19.4208,167800.0
2007-04-24 13:20:00,34.22,34.23,34.19,34.21,73700.0,19.4151,19.4208,19.3981,19.4094,73700.0
2007-04-24 13:30:00,34.2,34.25,34.19,34.25,150800.0,19.4037,19.4321,19.3981,19.4321,150800.0
2007-04-24 13:40:00,34.24,34.27,34.23,34.27,89300.0,19.4264,19.4434,19.4208,19.4434,89300.0
2007-04-24 13:50:00,34.26,34.27,34.19,34.21,183300.0,19.4378,19.4434,19.3981,19.4094,183300.0
2007-04-24 14:00:00,34.22,34.24,34.19,34.2,164700.0,19.4151,19.4264,19.3981,19.4037,164700.0
2007-04-24 14:10:00,34.19,34.24,34.19,34.22,200000.0,19.3981,19.4264,19.3981,19.4151,200000.0
2007-04-24 14:20:00,34.22,34.22,34.18,34.19,71800.0,19.4151,19.4151,19.3924,19.3981,71800.0
2007-04-24 14:30:00,34.19,34.2,34.18,34.19,165700.0,19.3981,19.4037,19.3924,19.3981,165700.0
2007-04-24 14:40:00,34.19,34.2,34.17,34.2,125600.0,19.3981,19.4037,19.3867,19.4037,125600.0
2007-04-24 14:50:00,34.2,34.2,34.19,34.2,196400.0,19.4037,19.4037,19.3981,19.4037,196400.0
2007-04-24 15:00:00,34.2,34.21,34.19,34.21,138400.0,19.4037,19.4094,19.3981,19.4094,138400.0
2007-04-24 15:10:00,34.21,34.22,34.19,34.2,129200.0,19.4094,19.4151,19.3981,19.4037,129200.0
2007-04-24 15:20:00,34.19,34.2,34.18,34.18,169300.0,19.3981,19.4037,19.3924,19.3924,169300.0
2007-04-24 15:30:00,34.18,34.21,34.18,34.2,160500.0,19.3924,19.4094,19.3924,19.4037,160500.0
2007-04-24 15:40:00,34.2,34.21,34.17,34.18,204700.0,19.4037,19.4094,19.3867,19.3924,204700.0
2007-04-24 15:50:00,34.18,34.19,34.13,34.14,255400.0,19.3924,19.3981,19.364,19.3697,255400.0
2007-04-25 09:30:00,34.33,34.39,34.22,34.28,330700.0,19.4775,19.5115,19.4151,19.4491,330700.0
2007-04-25 09:40:00,34.27,34.28,34.21,34.23,94500.0,19.4434,19.4491,19.4094,19.4208,94500.0
2007-04-25 09:50:00,34.23,34.23,34.16,34.17,231500.0,19.4208,19.4208,19.381,19.3867,231500.0
2007-04-25 10:00:00,34.16,34.22,34.14,34.19,228300.0,19.381,19.4151,19.3697,19.3981,228300.0
2007-04-25 10:10:00,34.19,34.21,34.13,34.19,215500.0,19.3981,19.4094,19.364,19.3981,215500.0
2007-04-25 10:20:00,34.19,34.24,34.17,34.23,131900.0,19.3981,19.4264,19.3867,19.4208,131900.0
2007-04-25 10:30:00,34.24,34.24,34.21,34.23,75600.0,19.4264,19.4264,19.4094,19.4208,75600.0
2007-04-25 10:40:00,34.23,34.23,34.16,34.23,94200.0,19.4208,19.4208,19.381,19.4208,94200.0
2007-04-25 10:50:00,34.23,34.24,34.21,34.21,60800.0,19.4208,19.4264,19.4094,19.4094,60800.0
2007-04-25 11:00:00,34.22,34.3,34.21,34.28,115000.0,19.4151,19.4605,19.4094,19.4491,115000.0
2007-04-25 11:10:00,34.28,34.28,34.23,34.25,64500.0,19.4491,19.4491,19.4208,19.4321,64500.0
2007-04-25 11:20:00,34.25,34.26,34.21,34.24,97200.0,19.4321,19.4378,19.4094,19.4264,97200.0
2007-04-25 11:30:00,34.24,34.27,34.23,34.25,86800.0,19.4264,19.4434,19.4208,19.4321,86800.0
2007-04-25 11:40:00,34.25,34.28,34.24,34.25,66100.0,19.4321,19.4491,19.4264,19.4321,66100.0
2007-04-25 11:50:00,34.25,34.3,34.25,34.3,79000.0,19.4321,19.4605,19.4321,19.4605,79000.0
2007-04-25 12:00:00,34.3,34.3,34.23,34.23,71800.0,19.4605,19.4605,19.4208,19.4208,71800.0
2007-04-25 12:10:00,34.23,34.29,34.23,34.28,187100.0,19.4208,19.4548,19.4208,19.4491,187100.0
2007-04-25 12:20:00,34.28,34.29,34.27,34.28,38300.0,19.4491,19.4548,19.4434,19.4491,38300.0
2007-04-25 12:30:00,34.28,34.28,34.23,34.24,40000.0,19.4491,19.4491,19.4208,19.4264,40000.0
2007-04-25 12:40:00,34.24,34.3,34.23,34.29,134900.0,19.4264,19.4605,19.4208,19.4548,134900.0
2007-04-25 12:50:00,34.29,34.31,34.28,34.3,181100.0,19.4548,19.4661,19.4491,19.4605,181100.0
2007-04-25 13:00:00,34.31,34.37,34.3,34.36,130600.0,19.4661,19.5002,19.4605,19.4945,130600.0
2007-04-25 13:10:00,34.36,34.44,34.36,34.43,130500.0,19.4945,19.5399,19.4945,19.5342,130500.0
2007-04-25 13:20:00,34.43,34.45,34.42,34.43,312400.0,19.5342,19.5456,19.5286,19.5342,312400.0
2007-04-25 13:30:00,34.43,34.47,34.42,34.45,222400.0,19.5342,19.5569,19.5286,19.5456,222400.0
2007-04-25 13:40:00,34.45,34.45,34.39,34.42,371700.0,19.5456,19.5456,19.5115,19.5286,371700.0
2007-04-25 13:50:00,34.42,34.5,34.42,34.49,224500.0,19.5286,19.5739,19.5286,19.5683,224500.0
2007-04-25 14:00:00,34.5,34.54,34.48,34.52,356100.0,19.5739,19.5966,19.5626,19.5853,356100.0
2007-04-25 14:10:00,34.51,34.52,34.5,34.5,79400.0,19.5796,19.5853,19.5739,19.5739,79400.0
2007-04-25 14:20:00,34.5,34.54,34.45,34.52,229100.0,19.5739,19.5966,19.5456,19.5853,229100.0
2007-04-25 14:30:00,34.53,34.53,34.46,34.46,135600.0,19.591,19.591,19.5512,19.5512,135600.0
2007-04-25 14:40:00,34.46,34.46,34.45,34.46,74400.0,19.5512,19.5512,19.5456,19.5512,74400.0
2007-04-25 14:50:00,34.45,34.48,34.45,34.48,193200.0,19.5456,19.5626,19.5456,19.5626,193200.0
2007-04-25 15:00:00,34.47,34.54,34.47,34.52,183600.0,19.5569,19.5966,19.5569,19.5853,183600.0
2007-04-25 15:10:00,34.52,34.52,34.51,34.51,145100.0,19.5853,19.5853,19.5796,19.5796,145100.0
2007-04-25 15:20:00,34.51,34.57,34.51,34.57,192000.0,19.5796,19.6137,19.5796,19.6137,192000.0
2007-04-25 15:30:00,34.57,34.57,34.56,34.56,201500.0,19.6137,19.6137,19.608,19.608,201500.0
2007-04-25 15:40:00,34.57,34.66,34.53,34.53,652900.0,19.6137,19.6647,19.591,19.591,652900.0
2007-04-25 15:50:00,34.53,34.58,34.49,34.56,765700.0,19.591,19.6193,19.5683,19.608,765700.0
2007-04-26 09:30:00,35.07,35.08,34.41,34.46,210500.0,19.8973,19.903,19.5229,19.5512,210500.0
2007-04-26 09:40:00,34.46,34.5,34.41,34.43,145300.0,19.5512,19.5739,19.5229,19.5342,145300.0
2007-04-26 09:50:00,34.43,34.49,34.36,34.37,183900.0,19.5342,19.5683,19.4945,19.5002,183900.0
2007-04-26 10:00:00,34.38,34.44,34.36,34.44,226100.0,19.5059,19.5399,19.4945,19.5399,226100.0
2007-04-26 10:10:00,34.44,34.44,34.38,34.4,151100.0,19.5399,19.5399,19.5059,19.5172,151100.0
2007-04-26 10:20:00,34.4,34.43,34.38,34.41,145800.0,19.5172,19.5342,19.5059,19.5229,145800.0
2007-04-26 10:30:00,34.4,34.47,34.4,34.45,226400.0,19.5172,19.5569,19.5172,19.5456,226400.0
2007-04-26 10:40:00,34.45,34.49,34.44,34.48,110100.0,19.5456,19.5683,19.5399,19.5626,110100.0
2007-04-26 10:50:00,34.48,34.5,34.47,34.49,100300.0,19.5626,19.5739,19.5569,19.5683,100300.0
2007-04-26 11:00:00,34.49,34.5,34.45,34.45,117400.0,19.5683,19.5739,19.5456,19.5456,117400.0
2007-04-26 11:10:00,34.45,34.52,34.45,34.47,91300.0,19.5456,19.5853,19.5456,19.5569,91300.0
2007-04-26 11:20:00,34.47,34.47,34.42,34.44,155100.0,19.5569,19.5569,19.5286,19.5399,155100.0
2007-04-26 11:30:00,34.43,34.5,34.43,34.5,139800.0,19.5342,19.5739,19.5342,19.5739,139800.0
2007-04-26 11:40:00,34.5,34.54,34.5,34.53,205500.0,19.5739,19.5966,19.5739,19.591,205500.0
2007-04-26 11:50:00,34.54,34.54,34.4,34.41,478500.0,19.5966,19.5966,19.5172,19.5229,478500.0
2007-04-26 12:00:00,34.42,34.45,34.4,34.45,307300.0,19.5286,19.5456,19.5172,19.5456,307300.0
2007-04-26 12:10:00,34.45,34.48,34.43,34.47,159400.0,19.5456,19.5626,19.5342,19.5569,159400.0
2007-04-26 12:20:00,34.47,34.49,34.47,34.47,45100.0,19.5569,19.5683,19.5569,19.5569,45100.0
2007-04-26 12:30:00,34.48,34.51,34.46,34.49,100000.0,19.5626,19.5796,19.5512,19.5683,100000.0
2007-04-26 12:40:00,34.5,34.5,34.44,34.45,44200.0,19.5739,19.5739,19.5399,19.5456,44200.0
2007-04-26 12:50:00,34.44,34.47,34.44,34.45,189800.0,19.5399,19.5569,19.5399,19.5456,189800.0
2007-04-26 13:00:00,34.45,34.49,34.44,34.45,135700.0,19.5456,19.5683,19.5399,19.5456,135700.0
2007-04-26 13:10:00,34.45,34.46,34.44,34.46,114400.0,19.5456,19.5512,19.5399,19.5512,114400.0
2007-04-26 13:20:00,34.45,34.46,34.42,34.43,194900.0,19.5456,19.5512,19.5286,19.5342,194900.0
2007-04-26 13:30:00,34.44,34.47,34.44,34.47,77600.0,19.5399,19.5569,19.5399,19.5569,77600.0
2007-04-26 13:40:00,34.47,34.5,34.45,34.5,168300.0,19.5569,19.5739,19.5456,19.5739,168300.0
2007-04-26 13:50:00,34.5,34.52,34.49,34.5,92000.0,19.5739,19.5853,19.5683,19.5739,92000.0
2007-04-26 14:00:00,34.5,34.57,34.49,34.57,205800.0,19.5739,19.6137,19.5683,19.6137,205800.0
2007-04-26 14:10:00,34.57,34.59,34.53,34.59,159800.0,19.6137,19.625,19.591,19.625,159800.0
2007-04-26 14:20:00,34.58,34.62,34.58,34.6,123500.0,19.6193,19.642,19.6193,19.6307,123500.0
2007-04-26 14:30:00,34.61,34.65,34.6,34.64,225100.0,19.6364,19.659,19.6307,19.6534,225100.0
2007-04-26 14:40:00,34.64,34.69,34.64,34.67,166100.0,19.6534,19.6817,19.6534,19.6704,166100.0
2007-04-26 14:50:00,34.67,34.7,34.67,34.69,146700.0,19.6704,19.6874,19.6704,19.6817,146700.0
2007-04-26 15:00:00,34.68,34.68,34.61,34.64,134600.0,19.6761,19.6761,19.6364,19.6534,134600.0
2007-04-26 15:10:00,34.63,34.63,34.6,34.62,153500.0,19.6477,19.6477,19.6307,19.642,153500.0
2007-04-26 15:20:00,34.62,34.63,34.57,34.58,146600.0,19.642,19.6477,19.6137,19.6193,146600.0
2007-04-26 15:30:00,34.58,34.58,34.55,34.55,140000.0,19.6193,19.6193,19.6023,19.6023,140000.0
2007-04-26 15:40:00,34.55,34.6,34.53,34.55,319300.0,19.6023,19.6307,19.591,19.6023,319300.0
2007-04-26 15:50:00,34.55,34.57,34.53,34.54,290900.0,19.6023,19.6137,19.591,19.5966,290900.0
2007-04-27 09:30:00,34.07,34.55,34.0,34.45,163700.0,19.33,19.6023,19.2903,19.5456,163700.0
2007-04-27 09:40:00,34.45,34.46,34.35,34.36,171200.0,19.5456,19.5512,19.4888,19.4945,171200.0
2007-04-27 09:50:00,34.36,34.46,34.35,34.41,137800.0,19.4945,19.5512,19.4888,19.5229,137800.0
2007-04-27 10:00:00,34.41,34.49,34.39,34.49,144200.0,19.5229,19.5683,19.5115,19.5683,144200.0
2007-04-27 10:10:00,34.49,34.5,34.45,34.46,113100.0,19.5683,19.5739,19.5456,19.5512,113100.0
2007-04-27 10:20:00,34.46,34.47,34.38,34.45,129800.0,19.5512,19.5569,19.5059,19.5456,129800.0
2007-04-27 10:30:00,34.46,34.49,34.38,34.44,141000.0,19.5512,19.5683,19.5059,19.5399,141000.0
2007-04-27 10:40:00,34.43,34.44,34.36,34.41,143400.0,19.5342,19.5399,19.4945,19.5229,143400.0
2007-04-27 10:50:00,34.41,34.45,34.4,34.43,107500.0,19.5229,19.5456,19.5172,19.5342,107500.0
2007-04-27 11:00:00,34.43,34.53,34.43,34.52,145400.0,19.5342,19.591,19.5342,19.5853,145400.0
2007-04-27 11:10:00,34.52,34.54,34.45,34.53,152100.0,19.5853,19.5966,19.5456,19.591,152100.0
2007-04-27 11:20:00,34.52,34.54,34.49,34.49,102000.0,19.5853,19.5966,19.5683,19.5683,102000.0
2007-04-27 11:30:00,34.49,34.53,34.44,34.53,146800.0,19.5683,19.591,19.5399,19.591,146800.0
2007-04-27 11:40:00,34.53,34.53,34.44,34.47,175300.0,19.591,19.591,19.5399,19.5569,175300.0
2007-04-27 11:50:00,34.47,34.48,34.45,34.47,81300.0,19.5569,19.5626,19.5456,19.5569,81300.0
2007-04-27 12:00:00,34.47,34.5,34.47,34.5,68700.0,19.5569,19.5739,19.5569,19.5739,68700.0
2007-04-27 12:10:00,34.49,34.52,34.45,34.47,130600.0,19.5683,19.5853,19.5456,19.5569,130600.0
2007-04-27 12:20:00,34.46,34.53,34.46,34.52,70800.0,19.5512,19.591,19.5512,19.5853,70800.0
2007-04-27 12:30:00,34.52,34.53,34.46,34.48,97300.0,19.5853,19.591,19.5512,19.5626,97300.0
2007-04-27 12:40:00,34.47,34.54,34.47,34.52,101400.0,19.5569,19.5966,19.5569,19.5853,101400.0
2007-04-27 12:50:00,34.52,34.53,34.51,34.52,40200.0,19.5853,19.591,19.5796,19.5853,40200.0
2007-04-27 13:00:00,34.51,34.54,34.51,34.52,55600.0,19.5796,19.5966,19.5796,19.5853,55600.0
2007-04-27 13:10:00,34.51,34.55,34.48,34.54,97000.0,19.5796,19.6023,19.5626,19.5966,97000.0
2007-04-27 13:20:00,34.55,34.57,34.54,34.55,76400.0,19.6023,19.6137,19.5966,19.6023,76400.0
2007-04-27 13:30:00,34.55,34.63,34.55,34.57,161600.0,19.6023,19.6477,19.6023,19.6137,161600.0
2007-04-27 13:40:00,34.57,34.61,34.57,34.6,61400.0,19.6137,19.6364,19.6137,19.6307,61400.0
2007-04-27 13:50:00,34.6,34.6,34.57,34.57,76200.0,19.6307,19.6307,19.6137,19.6137,76200.0
2007-04-27 14:00:00,34.57,34.58,34.56,34.57,46000.0,19.6137,19.6193,19.608,19.6137,46000.0
2007-04-27 14:10:00,34.56,34.63,34.56,34.61,137900.0,19.608,19.6477,19.608,19.6364,137900.0
2007-04-27 14:20:00,34.62,34.65,34.59,34.59,97800.0,19.642,19.659,19.625,19.625,97800.0
2007-04-27 14:30:00,34.59,34.6,34.56,34.57,64000.0,19.625,19.6307,19.608,19.6137,64000.0
2007-04-27 14:40:00,34.58,34.64,34.57,34.62,110900.0,19.6193,19.6534,19.6137,19.642,110900.0
2007-04-27 14:50:00,34.61,34.63,34.59,34.61,117800.0,19.6364,19.6477,19.625,19.6364,117800.0
2007-04-27 15:00:00,34.61,34.62,34.6,34.6,82900.0,19.6364,19.642,19.6307,19.6307,82900.0
2007-04-27 15:10:00,34.6,34.63,34.6,34.6,94800.0,19.6307,19.6477,19.6307,19.6307,94800.0
2007-04-27 15:20:00,34.6,34.62,34.59,34.59,197400.0,19.6307,19.642,19.625,19.625,197400.0
2007-04-27 15:30:00,34.59,34.61,34.59,34.61,138800.0,19.625,19.6364,19.625,19.6364,138800.0
2007-04-27 15:40:00,34.6,34.61,34.52,34.57,416800.0,19.6307,19.6364,19.5853,19.6137,416800.0
2007-04-27 15:50:00,34.56,34.58,34.55,34.56,334000.0,19.608,19.6193,19.6023,19.608,334000.0
2007-04-30 09:30:00,34.56,34.64,34.51,34.59,193600.0,19.608,19.6534,19.5796,19.625,193600.0
2007-04-30 09:40:00,34.59,34.61,34.52,34.55,215400.0,19.625,19.6364,19.5853,19.6023,215400.0
2007-04-30 09:50:00,34.55,34.61,34.54,34.57,152700.0,19.6023,19.6364,19.5966,19.6137,152700.0
2007-04-30 10:00:00,34.57,34.6,34.54,34.54,163200.0,19.6137,19.6307,19.5966,19.5966,163200.0
2007-04-30 10:10:00,34.55,34.68,34.54,34.66,184400.0,19.6023,19.6761,19.5966,19.6647,184400.0
2007-04-30 10:20:00,34.66,34.68,34.6,34.62,145000.0,19.6647,19.6761,19.6307,19.642,145000.0
2007-04-30 10:30:00,34.62,34.69,34.61,34.67,119100.0,19.642,19.6817,19.6364,19.6704,119100.0
2007-04-30 10:40:00,34.67,34.68,34.64,34.64,172000.0,19.6704,19.6761,19.6534,19.6534,172000.0
2007-04-30 10:50:00,34.64,34.66,34.6,34.63,275200.0,19.6534,19.6647,19.6307,19.6477,275200.0
2007-04-30 11:00:00,34.63,34.64,34.55,34.56,172500.0,19.6477,19.6534,19.6023,19.608,172500.0
2007-04-30 11:10:00,34.55,34.59,34.55,34.58,164100.0,19.6023,19.625,19.6023,19.6193,164100.0
2007-04-30 11:20:00,34.58,34.61,34.56,34.59,171800.0,19.6193,19.6364,19.608,19.625,171800.0
2007-04-30 11:30:00,34.59,34.6,34.56,34.56,115000.0,19.625,19.6307,19.608,19.608,115000.0
2007-04-30 11:40:00,34.56,34.57,34.54,34.55,113900.0,19.608,19.6137,19.5966,19.6023,113900.0
2007-04-30 11:50:00,34.56,34.56,34.53,34.53,63100.0,19.608,19.608,19.591,19.591,63100.0
2007-04-30 12:00:00,34.54,34.59,34.51,34.58,192700.0,19.5966,19.625,19.5796,19.6193,192700.0
2007-04-30 12:10:00,34.58,34.6,34.58,34.59,104900.0,19.6193,19.6307,19.6193,19.625,104900.0
2007-04-30 12:20:00,34.6,34.61,34.59,34.6,126900.0,19.6307,19.6364,19.625,19.6307,126900.0
2007-04-30 12:30:00,34.59,34.61,34.59,34.59,132000.0,19.625,19.6364,19.625,19.625,132000.0
2007-04-30 12:40:00,34.59,34.6,34.59,34.59,49600.0,19.625,19.6307,19.625,19.625,49600.0
2007-04-30 12:50:00,34.59,34.6,34.56,34.59,133300.0,19.625,19.6307,19.608,19.625,133300.0
2007-04-30 13:00:00,34.58,34.59,34.56,34.57,139000.0,19.6193,19.625,19.608,19.6137,139000.0
2007-04-30 13:10:00,34.58,34.59,34.56,34.59,66900.0,19.6193,19.625,19.608,19.625,66900.0
2007-04-30 13:20:00,34.59,34.6,34.54,34.57,121600.0,19.625,19.6307,19.5966,19.6137,121600.0
2007-04-30 13:30:00,34.56,34.6,34.56,34.6,130800.0,19.608,19.6307,19.608,19.6307,130800.0
2007-04-30 13:40:00,34.6,34.6,34.56,34.6,165500.0,19.6307,19.6307,19.608,19.6307,165500.0
2007-04-30 13:50:00,34.59,34.6,34.58,34.6,244000.0,19.625,19.6307,19.6193,19.6307,244000.0
2007-04-30 14:00:00,34.59,34.6,34.59,34.59,128500.0,19.625,19.6307,19.625,19.625,128500.0
2007-04-30 14:10:00,34.59,34.6,34.59,34.59,61700.0,19.625,19.6307,19.625,19.625,61700.0
2007-04-30 14:20:00,34.59,34.6,34.55,34.58,210700.0,19.625,19.6307,19.6023,19.6193,210700.0
2007-04-30 14:30:00,34.58,34.59,34.54,34.56,142200.0,19.6193,19.625,19.5966,19.608,142200.0
2007-04-30 14:40:00,34.56,34.57,34.47,34.47,283700.0,19.608,19.6137,19.5569,19.5569,283700.0
2007-04-30 14:50:00,34.47,34.51,34.46,34.48,283200.0,19.5569,19.5796,19.5512,19.5626,283200.0
2007-04-30 15:00:00,34.48,34.49,34.43,34.46,244000.0,19.5626,19.5683,19.5342,19.5512,244000.0
2007-04-30 15:10:00,34.46,34.49,34.44,34.47,231400.0,19.5512,19.5683,19.5399,19.5569,231400.0
2007-04-30 15:20:00,34.48,34.49,34.47,34.49,160400.0,19.5626,19.5683,19.5569,19.5683,160400.0
2007-04-30 15:30:00,34.49,34.49,34.43,34.44,252600.0,19.5683,19.5683,19.5342,19.5399,252600.0
2007-04-30 15:40:00,34.44,34.46,34.38,34.4,504400.0,19.5399,19.5512,19.5059,19.5172,504400.0
2007-04-30 15:50:00,34.4,34.4,34.33,34.33,700200.0,19.5172,19.5172,19.4775,19.4775,700200.0
2007-05-01 09:30:00,34.35,34.41,34.29,34.3,491100.0,19.4888,19.5229,19.4548,19.4605,491100.0
2007-05-01 09:40:00,34.3,34.33,34.29,34.31,177500.0,19.4605,19.4775,19.4548,19.4661,177500.0
2007-05-01 09:50:00,34.31,34.31,34.25,34.27,226600.0,19.4661,19.4661,19.4321,19.4434,226600.0
2007-05-01 10:00:00,34.28,34.3,34.22,34.25,549500.0,19.4491,19.4605,19.4151,19.4321,549500.0
2007-05-01 10:10:00,34.25,34.26,34.2,34.2,208000.0,19.4321,19.4378,19.4037,19.4037,208000.0
2007-05-01 10:20:00,34.2,34.21,34.15,34.16,186000.0,19.4037,19.4094,19.3754,19.381,186000.0
2007-05-01 10:30:00,34.15,34.24,34.13,34.23,253300.0,19.3754,19.4264,19.364,19.4208,253300.0
2007-05-01 10:40:00,34.23,34.24,34.16,34.19,191500.0,19.4208,19.4264,19.381,19.3981,191500.0
2007-05-01 10:50:00,34.18,34.27,34.18,34.25,114100.0,19.3924,19.4434,19.3924,19.4321,114100.0
2007-05-01 11:00:00,34.25,34.28,34.24,34.25,161300.0,19.4321,19.4491,19.4264,19.4321,161300.0
2007-05-01 11:10:00,34.24,34.25,34.19,34.22,209600.0,19.4264,19.4321,19.3981,19.4151,209600.0
2007-05-01 11:20:00,34.23,34.25,34.18,34.22,164900.0,19.4208,19.4321,19.3924,19.4151,164900.0
2007-05-01 11:30:00,34.21,34.26,34.21,34.22,278800.0,19.4094,19.4378,19.4094,19.4151,278800.0
2007-05-01 11:40:00,34.22,34.25,34.2,34.24,119200.0,19.4151,19.4321,19.4037,19.4264,119200.0
2007-05-01 11:50:00,34.24,34.25,34.21,34.23,115800.0,19.4264,19.4321,19.4094,19.4208,115800.0
2007-05-01 12:00:00,34.23,34.25,34.21,34.22,72600.0,19.4208,19.4321,19.4094,19.4151,72600.0
2007-05-01 12:10:00,34.21,34.25,34.18,34.24,83100.0,19.4094,19.4321,19.3924,19.4264,83100.0
2007-05-01 12:20:00,34.24,34.25,34.23,34.24,61100.0,19.4264,19.4321,19.4208,19.4264,61100.0
2007-05-01 12:30:00,34.23,34.25,34.19,34.2,195900.0,19.4208,19.4321,19.3981,19.4037,195900.0
2007-05-01 12:40:00,34.2,34.23,34.16,34.16,177500.0,19.4037,19.4208,19.381,19.381,177500.0
2007-05-01 12:50:00,34.16,34.23,34.16,34.21,230400.0,19.381,19.4208,19.381,19.4094,230400.0
2007-05-01 13:00:00,34.21,34.24,34.16,34.24,96400.0,19.4094,19.4264,19.381,19.4264,96400.0
2007-05-01 13:10:00,34.23,34.25,34.19,34.25,114800.0,19.4208,19.4321,19.3981,19.4321,114800.0
2007-05-01 13:20:00,34.24,34.25,34.19,34.23,186300.0,19.4264,19.4321,19.3981,19.4208,186300.0
2007-05-01 13:30:00,34.22,34.25,34.22,34.24,177600.0,19.4151,19.4321,19.4151,19.4264,177600.0
2007-05-01 13:40:00,34.24,34.25,34.22,34.24,278900.0,19.4264,19.4321,19.4151,19.4264,278900.0
2007-05-01 13:50:00,34.24,34.29,34.23,34.27,341400.0,19.4264,19.4548,19.4208,19.4434,341400.0
2007-05-01 14:00:00,34.28,34.35,34.27,34.28,222500.0,19.4491,19.4888,19.4434,19.4491,222500.0
2007-05-01 14:10:00,34.28,34.31,34.25,34.28,302600.0,19.4491,19.4661,19.4321,19.4491,302600.0
2007-05-01 14:20:00,34.27,34.34,34.26,34.34,547100.0,19.4434,19.4832,19.4378,19.4832,547100.0
2007-05-01 14:30:00,34.34,34.41,34.32,34.36,398800.0,19.4832,19.5229,19.4718,19.4945,398800.0
2007-05-01 14:40:00,34.35,34.4,34.31,34.34,613500.0,19.4888,19.5172,19.4661,19.4832,613500.0
2007-05-01 14:50:00,34.34,34.36,34.3,34.35,305500.0,19.4832,19.4945,19.4605,19.4888,305500.0
2007-05-01 15:00:00,34.36,34.4,34.35,34.37,165100.0,19.4945,19.5172,19.4888,19.5002,165100.0
2007-05-01 15:10:00,34.37,34.39,34.34,34.38,168700.0,19.5002,19.5115,19.4832,19.5059,168700.0
2007-05-01 15:20:00,34.38,34.39,34.35,34.35,94500.0,19.5059,19.5115,19.4888,19.4888,94500.0
2007-05-01 15:30:00,34.35,34.37,34.35,34.36,97600.0,19.4888,19.5002,19.4888,19.4945,97600.0
2007-05-01 15:40:00,34.35,34.41,34.35,34.37,152500.0,19.4888,19.5229,19.4888,19.5002,152500.0
2007-05-01 15:50:00,34.37,34.39,34.35,34.37,177800.0,19.5002,19.5115,19.4888,19.5002,177800.0
2007-05-02 09:30:00,34.39,34.42,34.0,34.36,118100.0,19.5115,19.5286,19.2903,19.4945,118100.0
2007-05-02 09:40:00,34.37,34.41,34.34,34.38,114100.0,19.5002,19.5229,19.4832,19.5059,114100.0
2007-05-02 09:50:00,34.37,34.45,34.34,34.4,160200.0,19.5002,19.5456,19.4832,19.5172,160200.0
2007-05-02 10:00:00,34.4,34.47,34.4,34.43,226200.0,19.5172,19.5569,19.5172,19.5342,226200.0
2007-05-02 10:10:00,34.43,34.44,34.4,34.42,154200.0,19.5342,19.5399,19.5172,19.5286,154200.0
2007-05-02 10:20:00,34.4,34.42,34.39,34.4,97500.0,19.5172,19.5286,19.5115,19.5172,97500.0
2007-05-02 10:30:00,34.4,34.48,34.4,34.46,193700.0,19.5172,19.5626,19.5172,19.5512,193700.0
2007-05-02 10:40:00,34.46,34.47,34.44,34.44,128400.0,19.5512,19.5569,19.5399,19.5399,128400.0
2007-05-02 10:50:00,34.44,34.45,34.43,34.44,114900.0,19.5399,19.5456,19.5342,19.5399,114900.0
2007-05-02 11:00:00,34.43,34.46,34.4,34.42,213100.0,19.5342,19.5512,19.5172,19.5286,213100.0
2007-05-02 11:10:00,34.42,34.47,34.42,34.47,144100.0,19.5286,19.5569,19.5286,19.5569,144100.0
2007-05-02 11:20:00,34.47,34.5,34.46,34.46,173500.0,19.5569,19.5739,19.5512,19.5512,173500.0
2007-05-02 11:30:00,34.46,34.48,34.43,34.44,179100.0,19.5512,19.5626,19.5342,19.5399,179100.0
2007-05-02 11:40:00,34.43,34.48,34.43,34.46,99200.0,19.5342,19.5626,19.5342,19.5512,99200.0
2007-05-02 11:50:00,34.47,34.48,34.44,34.44,133300.0,19.5569,19.5626,19.5399,19.5399,133300.0
2007-05-02 12:00:00,34.44,34.47,34.42,34.42,151800.0,19.5399,19.5569,19.5286,19.5286,151800.0
2007-05-02 12:10:00,34.43,34.43,34.39,34.41,87200.0,19.5342,19.5342,19.5115,19.5229,87200.0
2007-05-02 12:20:00,34.42,34.44,34.41,34.42,67100.0,19.5286,19.5399,19.5229,19.5286,67100.0
2007-05-02 12:30:00,34.42,34.44,34.41,34.41,97300.0,19.5286,19.5399,19.5229,19.5229,97300.0
2007-05-02 12:40:00,34.42,34.42,34.39,34.41,84100.0,19.5286,19.5286,19.5115,19.5229,84100.0
2007-05-02 12:50:00,34.4,34.43,34.39,34.39,132400.0,19.5172,19.5342,19.5115,19.5115,132400.0
2007-05-02 13:00:00,34.4,34.41,34.38,34.39,85100.0,19.5172,19.5229,19.5059,19.5115,85100.0
2007-05-02 13:10:00,34.4,34.4,34.36,34.38,141700.0,19.5172,19.5172,19.4945,19.5059,141700.0
2007-05-02 13:20:00,34.38,34.42,34.37,34.37,129600.0,19.5059,19.5286,19.5002,19.5002,129600.0
2007-05-02 13:30:00,34.38,34.39,34.37,34.39,59000.0,19.5059,19.5115,19.5002,19.5115,59000.0
2007-05-02 13:40:00,34.39,34.41,34.38,34.41,123600.0,19.5115,19.5229,19.5059,19.5229,123600.0
2007-05-02 13:50:00,34.41,34.42,34.39,34.39,101800.0,19.5229,19.5286,19.5115,19.5115,101800.0
2007-05-02 14:00:00,34.39,34.44,34.39,34.44,141600.0,19.5115,19.5399,19.5115,19.5399,141600.0
2007-05-02 14:10:00,34.44,34.47,34.42,34.46,175700.0,19.5399,19.5569,19.5286,19.5512,175700.0
2007-05-02 14:20:00,34.46,34.47,34.42,34.46,147600.0,19.5512,19.5569,19.5286,19.5512,147600.0
2007-05-02 14:30:00,34.45,34.46,34.43,34.44,104000.0,19.5456,19.5512,19.5342,19.5399,104000.0
2007-05-02 14:40:00,34.44,34.48,34.41,34.47,115600.0,19.5399,19.5626,19.5229,19.5569,115600.0
2007-05-02 14:50:00,34.47,34.48,34.44,34.46,131100.0,19.5569,19.5626,19.5399,19.5512,131100.0
2007-05-02 15:00:00,34.46,34.46,34.42,34.45,147800.0,19.5512,19.5512,19.5286,19.5456,147800.0
2007-05-02 15:10:00,34.45,34.47,34.44,34.46,147900.0,19.5456,19.5569,19.5399,19.5512,147900.0
2007-05-02 15:20:00,34.47,34.55,34.45,34.54,269800.0,19.5569,19.6023,19.5456,19.5966,269800.0
2007-05-02 15:30:00,34.54,34.55,34.46,34.47,273200.0,19.5966,19.6023,19.5512,19.5569,273200.0
2007-05-02 15:40:00,34.47,34.48,34.42,34.46,293300.0,19.5569,19.5626,19.5286,19.5512,293300.0
2007-05-02 15:50:00,34.46,34.52,34.45,34.5,603300.0,19.5512,19.5853,19.5456,19.5739,603300.0
2007-05-03 09:30:00,34.54,34.62,34.5,34.53,197300.0,19.5966,19.642,19.5739,19.591,197300.0
2007-05-03 09:40:00,34.54,34.54,34.38,34.39,323500.0,19.5966,19.5966,19.5059,19.5115,323500.0
2007-05-03 09:50:00,34.38,34.48,34.38,34.41,168700.0,19.5059,19.5626,19.5059,19.5229,168700.0
2007-05-03 10:00:00,34.41,34.48,34.36,34.43,200200.0,19.5229,19.5626,19.4945,19.5342,200200.0
2007-05-03 10:10:00,34.41,34.42,34.36,34.37,150400.0,19.5229,19.5286,19.4945,19.5002,150400.0
2007-05-03 10:20:00,34.36,34.37,34.29,34.29,453200.0,19.4945,19.5002,19.4548,19.4548,453200.0
2007-05-03 10:30:00,34.29,34.34,34.28,34.31,238100.0,19.4548,19.4832,19.4491,19.4661,238100.0
2007-05-03 10:40:00,34.31,34.37,34.3,34.32,252900.0,19.4661,19.5002,19.4605,19.4718,252900.0
2007-05-03 10:50:00,34.32,35.35,34.3,34.36,590000.0,19.4718,20.0562,19.4605,19.4945,590000.0
2007-05-03 11:00:00,34.35,34.36,34.29,34.3,158600.0,19.4888,19.4945,19.4548,19.4605,158600.0
2007-05-03 11:10:00,34.3,34.3,34.24,34.25,239700.0,19.4605,19.4605,19.4264,19.4321,239700.0
2007-05-03 11:20:00,34.25,34.3,34.24,34.28,200600.0,19.4321,19.4605,19.4264,19.4491,200600.0
2007-05-03 11:30:00,34.28,34.31,34.26,34.3,200500.0,19.4491,19.4661,19.4378,19.4605,200500.0
2007-05-03 11:40:00,34.3,34.32,34.28,34.32,158300.0,19.4605,19.4718,19.4491,19.4718,158300.0
2007-05-03 11:50:00,34.32,34.36,34.3,34.36,178800.0,19.4718,19.4945,19.4605,19.4945,178800.0
2007-05-03 12:00:00,34.35,34.38,34.31,34.36,154600.0,19.4888,19.5059,19.4661,19.4945,154600.0
2007-05-03 12:10:00,34.35,34.37,34.34,34.37,184000.0,19.4888,19.5002,19.4832,19.5002,184000.0
2007-05-03 12:20:00,34.37,34.37,34.33,34.33,119900.0,19.5002,19.5002,19.4775,19.4775,119900.0
2007-05-03 12:30:00,34.33,34.37,34.33,34.36,106100.0,19.4775,19.5002,19.4775,19.4945,106100.0
2007-05-03 12:40:00,34.36,34.36,34.34,34.35,75900.0,19.4945,19.4945,19.4832,19.4888,75900.0
2007-05-03 12:50:00,34.35,34.4,34.33,34.36,184600.0,19.4888,19.5172,19.4775,19.4945,184600.0
2007-05-03 13:00:00,34.36,34.39,34.34,34.37,114900.0,19.4945,19.5115,19.4832,19.5002,114900.0
2007-05-03 13:10:00,34.37,34.37,34.34,34.35,83300.0,19.5002,19.5002,19.4832,19.4888,83300.0
2007-05-03 13:20:00,34.35,34.37,34.34,34.34,79200.0,19.4888,19.5002,19.4832,19.4832,79200.0
2007-05-03 13:30:00,34.34,34.37,34.33,34.37,122000.0,19.4832,19.5002,19.4775,19.5002,122000.0
2007-05-03 13:40:00,34.37,34.42,34.36,34.42,155900.0,19.5002,19.5286,19.4945,19.5286,155900.0
2007-05-03 13:50:00,34.42,34.45,34.39,34.43,132300.0,19.5286,19.5456,19.5115,19.5342,132300.0
2007-05-03 14:00:00,34.42,34.43,34.38,34.41,166900.0,19.5286,19.5342,19.5059,19.5229,166900.0
2007-05-03 14:10:00,34.41,34.44,34.39,34.43,212000.0,19.5229,19.5399,19.5115,19.5342,212000.0
2007-05-03 14:20:00,34.43,34.45,34.39,34.43,270700.0,19.5342,19.5456,19.5115,19.5342,270700.0
2007-05-03 14:30:00,34.43,34.44,34.39,34.39,98600.0,19.5342,19.5399,19.5115,19.5115,98600.0
2007-05-03 14:40:00,34.39,34.41,34.38,34.4,87400.0,19.5115,19.5229,19.5059,19.5172,87400.0
2007-05-03 14:50:00,34.39,34.41,34.39,34.39,189200.0,19.5115,19.5229,19.5115,19.5115,189200.0
2007-05-03 15:00:00,34.4,34.43,34.38,34.39,165300.0,19.5172,19.5342,19.5059,19.5115,165300.0
2007-05-03 15:10:00,34.39,34.41,34.37,34.41,162400.0,19.5115,19.5229,19.5002,19.5229,162400.0
2007-05-03 15:20:00,34.41,34.44,34.4,34.44,109000.0,19.5229,19.5399,19.5172,19.5399,109000.0
2007-05-03 15:30:00,34.44,34.44,34.36,34.36,178100.0,19.5399,19.5399,19.4945,19.4945,178100.0
2007-05-03 15:40:00,34.37,34.38,34.34,34.38,259300.0,19.5002,19.5059,19.4832,19.5059,259300.0
2007-05-03 15:50:00,34.37,34.38,34.35,34.35,383500.0,19.5002,19.5059,19.4888,19.4888,383500.0
2007-05-04 09:30:00,34.48,34.53,34.37,34.39,182100.0,19.5626,19.591,19.5002,19.5115,182100.0
2007-05-04 09:40:00,34.39,34.46,34.38,34.43,67000.0,19.5115,19.5512,19.5059,19.5342,67000.0
2007-05-04 09:50:00,34.44,34.54,34.43,34.49,87800.0,19.5399,19.5966,19.5342,19.5683,87800.0
2007-05-04 10:00:00,34.49,34.53,34.46,34.52,132700.0,19.5683,19.591,19.5512,19.5853,132700.0
2007-05-04 10:10:00,34.52,34.6,34.52,34.59,395700.0,19.5853,19.6307,19.5853,19.625,395700.0
2007-05-04 10:20:00,34.59,34.62,34.57,34.62,66100.0,19.625,19.642,19.6137,19.642,66100.0
2007-05-04 10:30:00,34.61,34.61,34.54,34.56,57800.0,19.6364,19.6364,19.5966,19.608,57800.0
2007-05-04 10:40:00,34.55,34.62,34.54,34.61,104200.0,19.6023,19.642,19.5966,19.6364,104200.0
2007-05-04 10:50:00,34.61,34.63,34.55,34.61,159900.0,19.6364,19.6477,19.6023,19.6364,159900.0
2007-05-04 11:00:00,34.6,34.61,34.52,34.55,62100.0,19.6307,19.6364,19.5853,19.6023,62100.0
2007-05-04 11:10:00,34.54,34.56,34.53,34.55,56200.0,19.5966,19.608,19.591,19.6023,56200.0
2007-05-04 11:20:00,34.56,34.56,34.48,34.51,145700.0,19.608,19.608,19.5626,19.5796,145700.0
2007-05-04 11:30:00,34.51,34.51,34.49,34.5,70500.0,19.5796,19.5796,19.5683,19.5739,70500.0
2007-05-04 11:40:00,34.5,34.54,34.49,34.53,109500.0,19.5739,19.5966,19.5683,19.591,109500.0
2007-05-04 11:50:00,34.53,34.54,34.49,34.51,57800.0,19.591,19.5966,19.5683,19.5796,57800.0
2007-05-04 12:00:00,34.51,34.53,34.5,34.53,54600.0,19.5796,19.591,19.5739,19.591,54600.0
2007-05-04 12:10:00,34.52,34.53,34.5,34.5,39700.0,19.5853,19.591,19.5739,19.5739,39700.0
2007-05-04 12:20:00,34.5,34.51,34.42,34.46,188900.0,19.5739,19.5796,19.5286,19.5512,188900.0
2007-05-04 12:30:00,34.45,34.5,34.44,34.48,114800.0,19.5456,19.5739,19.5399,19.5626,114800.0
2007-05-04 12:40:00,34.48,34.52,34.46,34.49,241000.0,19.5626,19.5853,19.5512,19.5683,241000.0
2007-05-04 12:50:00,34.49,34.51,34.49,34.5,53000.0,19.5683,19.5796,19.5683,19.5739,53000.0
2007-05-04 13:00:00,34.5,34.5,34.44,34.46,108000.0,19.5739,19.5739,19.5399,19.5512,108000.0
2007-05-04 13:10:00,34.46,34.5,34.44,34.46,94500.0,19.5512,19.5739,19.5399,19.5512,94500.0
2007-05-04 13:20:00,34.46,34.5,34.44,34.44,85300.0,19.5512,19.5739,19.5399,19.5399,85300.0
2007-05-04 13:30:00,34.44,34.46,34.43,34.45,129500.0,19.5399,19.5512,19.5342,19.5456,129500.0
2007-05-04 13:40:00,34.45,34.49,34.44,34.48,93600.0,19.5456,19.5683,19.5399,19.5626,93600.0
2007-05-04 13:50:00,34.47,34.48,34.4,34.45,116400.0,19.5569,19.5626,19.5172,19.5456,116400.0
2007-05-04 14:00:00,34.46,34.46,34.42,34.43,113000.0,19.5512,19.5512,19.5286,19.5342,113000.0
2007-05-04 14:10:00,34.42,34.5,34.42,34.47,145800.0,19.5286,19.5739,19.5286,19.5569,145800.0
2007-05-04 14:20:00,34.47,34.47,34.44,34.45,59700.0,19.5569,19.5569,19.5399,19.5456,59700.0
2007-05-04 14:30:00,34.45,34.46,34.38,34.41,94200.0,19.5456,19.5512,19.5059,19.5229,94200.0
2007-05-04 14:40:00,34.4,34.43,34.37,34.39,180800.0,19.5172,19.5342,19.5002,19.5115,180800.0
2007-05-04 14:50:00,34.39,34.44,34.38,34.4,88100.0,19.5115,19.5399,19.5059,19.5172,88100.0
2007-05-04 15:00:00,34.4,34.44,34.4,34.42,127100.0,19.5172,19.5399,19.5172,19.5286,127100.0
2007-05-04 15:10:00,34.43,34.47,34.42,34.46,180800.0,19.5342,19.5569,19.5286,19.5512,180800.0
2007-05-04 15:20:00,34.46,34.48,34.45,34.45,94900.0,19.5512,19.5626,19.5456,19.5456,94900.0
2007-05-04 15:30:00,34.45,34.47,34.45,34.47,112800.0,19.5456,19.5569,19.5456,19.5569,112800.0
2007-05-04 15:40:00,34.47,34.5,34.37,34.42,400300.0,19.5569,19.5739,19.5002,19.5286,400300.0
2007-05-04 15:50:00,34.42,34.5,34.42,34.48,323000.0,19.5286,19.5739,19.5286,19.5626,323000.0
2007-05-07 09:30:00,34.51,34.73,34.51,34.67,230000.0,19.5796,19.7044,19.5796,19.6704,230000.0
2007-05-07 09:40:00,34.67,34.72,34.6,34.72,406400.0,19.6704,19.6988,19.6307,19.6988,406400.0
2007-05-07 09:50:00,34.72,34.72,34.64,34.66,110700.0,19.6988,19.6988,19.6534,19.6647,110700.0
2007-05-07 10:00:00,34.67,34.67,34.54,34.57,146900.0,19.6704,19.6704,19.5966,19.6137,146900.0
2007-05-07 10:10:00,34.58,34.65,34.56,34.64,151700.0,19.6193,19.659,19.608,19.6534,151700.0
2007-05-07 10:20:00,34.63,34.72,34.61,34.63,116900.0,19.6477,19.6988,19.6364,19.6477,116900.0
2007-05-07 10:30:00,34.64,34.66,34.57,34.63,202700.0,19.6534,19.6647,19.6137,19.6477,202700.0
2007-05-07 10:40:00,34.62,34.68,34.6,34.63,168400.0,19.642,19.6761,19.6307,19.6477,168400.0
2007-05-07 10:50:00,34.63,34.67,34.58,34.59,211700.0,19.6477,19.6704,19.6193,19.625,211700.0
2007-05-07 11:00:00,34.59,34.63,34.54,34.54,151900.0,19.625,19.6477,19.5966,19.5966,151900.0
2007-05-07 11:10:00,34.54,34.64,34.52,34.63,149800.0,19.5966,19.6534,19.5853,19.6477,149800.0
2007-05-07 11:20:00,34.63,34.7,34.62,34.65,236300.0,19.6477,19.6874,19.642,19.659,236300.0
2007-05-07 11:30:00,34.64,34.78,34.64,34.77,333400.0,19.6534,19.7328,19.6534,19.7271,333400.0
2007-05-07 11:40:00,34.77,34.85,34.77,34.81,169100.0,19.7271,19.7725,19.7271,19.7498,169100.0
2007-05-07 11:50:00,34.81,34.82,34.72,34.72,112100.0,19.7498,19.7555,19.6988,19.6988,112100.0
2007-05-07 12:00:00,34.73,34.75,34.65,34.66,218800.0,19.7044,19.7158,19.659,19.6647,218800.0
2007-05-07 12:10:00,34.66,34.69,34.62,34.62,110900.0,19.6647,19.6817,19.642,19.642,110900.0
2007-05-07 12:20:00,34.63,34.64,34.59,34.59,113300.0,19.6477,19.6534,19.625,19.625,113300.0
2007-05-07 12:30:00,34.59,34.62,34.59,34.61,74600.0,19.625,19.642,19.625,19.6364,74600.0
2007-05-07 12:40:00,34.62,34.65,34.58,34.65,82100.0,19.642,19.659,19.6193,19.659,82100.0
2007-05-07 12:50:00,34.65,34.66,34.63,34.65,138900.0,19.659,19.6647,19.6477,19.659,138900.0
2007-05-07 13:00:00,34.65,34.65,34.58,34.59,62200.0,19.659,19.659,19.6193,19.625,62200.0
2007-05-07 13:10:00,34.59,34.65,34.58,34.65,60900.0,19.625,19.659,19.6193,19.659,60900.0
2007-05-07 13:20:00,34.64,34.65,34.6,34.63,59900.0,19.6534,19.659,19.6307,19.6477,59900.0
2007-05-07 13:30:00,34.64,34.67,34.63,34.65,106200.0,19.6534,19.6704,19.6477,19.659,106200.0
2007-05-07 13:40:00,34.64,34.66,34.63,34.63,49200.0,19.6534,19.6647,19.6477,19.6477,49200.0
2007-05-07 13:50:00,34.63,34.67,34.63,34.64,81800.0,19.6477,19.6704,19.6477,19.6534,81800.0
2007-05-07 14:00:00,34.64,34.64,34.62,34.63,40300.0,19.6534,19.6534,19.642,19.6477,40300.0
2007-05-07 14:10:00,34.63,34.64,34.59,34.59,37600.0,19.6477,19.6534,19.625,19.625,37600.0
2007-05-07 14:20:00,34.59,34.63,34.59,34.62,72900.0,19.625,19.6477,19.625,19.642,72900.0
2007-05-07 14:30:00,34.62,34.64,34.6,34.62,50500.0,19.642,19.6534,19.6307,19.642,50500.0
2007-05-07 14:40:00,34.61,34.62,34.59,34.61,42700.0,19.6364,19.642,19.625,19.6364,42700.0
2007-05-07 14:50:00,34.62,34.62,34.59,34.6,55700.0,19.642,19.642,19.625,19.6307,55700.0
2007-05-07 15:00:00,34.6,34.61,34.59,34.6,112800.0,19.6307,19.6364,19.625,19.6307,112800.0
2007-05-07 15:10:00,34.61,34.64,34.6,34.64,42100.0,19.6364,19.6534,19.6307,19.6534,42100.0
2007-05-07 15:20:00,34.64,34.65,34.62,34.64,183400.0,19.6534,19.659,19.642,19.6534,183400.0
2007-05-07 15:30:00,34.64,34.64,34.58,34.59,233300.0,19.6534,19.6534,19.6193,19.625,233300.0
2007-05-07 15:40:00,34.59,34.65,34.58,34.64,152600.0,19.625,19.659,19.6193,19.6534,152600.0
2007-05-07 15:50:00,34.65,34.65,34.61,34.62,472200.0,19.659,19.659,19.6364,19.642,472200.0
2007-05-08 09:30:00,34.56,34.57,34.49,34.55,341600.0,19.608,19.6137,19.5683,19.6023,341600.0
2007-05-08 09:40:00,34.55,34.56,34.47,34.53,235600.0,19.6023,19.608,19.5569,19.591,235600.0
2007-05-08 09:50:00,34.54,34.58,34.48,34.53,222900.0,19.5966,19.6193,19.5626,19.591,222900.0
2007-05-08 10:00:00,34.54,34.58,34.49,34.54,128300.0,19.5966,19.6193,19.5683,19.5966,128300.0
2007-05-08 10:10:00,34.53,34.54,34.45,34.48,210400.0,19.591,19.5966,19.5456,19.5626,210400.0
2007-05-08 10:20:00,34.48,34.52,34.46,34.52,557000.0,19.5626,19.5853,19.5512,19.5853,557000.0
2007-05-08 10:30:00,34.53,34.54,34.51,34.52,105200.0,19.591,19.5966,19.5796,19.5853,105200.0
2007-05-08 10:40:00,34.53,34.53,34.48,34.5,99500.0,19.591,19.591,19.5626,19.5739,99500.0
2007-05-08 10:50:00,34.49,34.54,34.48,34.48,84600.0,19.5683,19.5966,19.5626,19.5626,84600.0
2007-05-08 11:00:00,34.48,34.53,34.48,34.51,67900.0,19.5626,19.591,19.5626,19.5796,67900.0
2007-05-08 11:10:00,34.5,34.54,34.5,34.54,52600.0,19.5739,19.5966,19.5739,19.5966,52600.0
2007-05-08 11:20:00,34.53,34.58,34.53,34.56,84700.0,19.591,19.6193,19.591,19.608,84700.0
2007-05-08 11:30:00,34.56,34.57,34.5,34.53,83100.0,19.608,19.6137,19.5739,19.591,83100.0
2007-05-08 11:40:00,34.53,34.54,34.5,34.51,43600.0,19.591,19.5966,19.5739,19.5796,43600.0
2007-05-08 11:50:00,34.51,34.55,34.5,34.54,92600.0,19.5796,19.6023,19.5739,19.5966,92600.0
2007-05-08 12:00:00,34.54,34.56,34.51,34.54,90100.0,19.5966,19.608,19.5796,19.5966,90100.0
2007-05-08 12:10:00,34.54,34.61,34.53,34.6,128800.0,19.5966,19.6364,19.591,19.6307,128800.0
2007-05-08 12:20:00,34.6,34.6,34.55,34.57,403700.0,19.6307,19.6307,19.6023,19.6137,403700.0
2007-05-08 12:30:00,34.56,34.58,34.55,34.58,70300.0,19.608,19.6193,19.6023,19.6193,70300.0
2007-05-08 12:40:00,34.58,34.62,34.58,34.61,109800.0,19.6193,19.642,19.6193,19.6364,109800.0
2007-05-08 12:50:00,34.61,34.65,34.6,34.65,168500.0,19.6364,19.659,19.6307,19.659,168500.0
2007-05-08 13:00:00,34.65,34.66,34.61,34.63,112300.0,19.659,19.6647,19.6364,19.6477,112300.0
2007-05-08 13:10:00,34.64,34.65,34.6,34.63,83400.0,19.6534,19.659,19.6307,19.6477,83400.0
2007-05-08 13:20:00,34.63,34.69,34.61,34.69,92300.0,19.6477,19.6817,19.6364,19.6817,92300.0
2007-05-08 13:30:00,34.69,34.69,34.64,34.65,95700.0,19.6817,19.6817,19.6534,19.659,95700.0
2007-05-08 13:40:00,34.65,34.65,34.61,34.63,73200.0,19.659,19.659,19.6364,19.6477,73200.0
2007-05-08 13:50:00,34.63,34.64,34.59,34.61,102500.0,19.6477,19.6534,19.625,19.6364,102500.0
2007-05-08 14:00:00,34.61,34.62,34.58,34.6,113200.0,19.6364,19.642,19.6193,19.6307,113200.0
2007-05-08 14:10:00,34.59,34.64,34.59,34.62,117400.0,19.625,19.6534,19.625,19.642,117400.0
2007-05-08 14:20:00,34.62,34.67,34.62,34.65,117300.0,19.642,19.6704,19.642,19.659,117300.0
2007-05-08 14:30:00,34.65,34.67,34.62,34.65,91300.0,19.659,19.6704,19.642,19.659,91300.0
2007-05-08 14:40:00,34.65,34.66,34.63,34.63,99400.0,19.659,19.6647,19.6477,19.6477,99400.0
2007-05-08 14:50:00,34.64,34.65,34.6,34.6,137700.0,19.6534,19.659,19.6307,19.6307,137700.0
2007-05-08 15:00:00,34.59,34.65,34.54,34.6,275900.0,19.625,19.659,19.5966,19.6307,275900.0
2007-05-08 15:10:00,34.61,34.68,34.58,34.67,129300.0,19.6364,19.6761,19.6193,19.6704,129300.0
2007-05-08 15:20:00,34.68,34.71,34.64,34.67,226000.0,19.6761,19.6931,19.6534,19.6704,226000.0
2007-05-08 15:30:00,34.67,34.67,34.62,34.63,145200.0,19.6704,19.6704,19.642,19.6477,145200.0
2007-05-08 15:40:00,34.62,34.65,34.58,34.6,212500.0,19.642,19.659,19.6193,19.6307,212500.0
2007-05-08 15:50:00,34.61,34.65,34.6,34.63,248900.0,19.6364,19.659,19.6307,19.6477,248900.0
2007-05-09 09:30:00,34.6,34.68,34.6,34.62,155300.0,19.6307,19.6761,19.6307,19.642,155300.0
2007-05-09 09:40:00,34.62,34.66,34.6,34.63,149500.0,19.642,19.6647,19.6307,19.6477,149500.0
2007-05-09 09:50:00,34.62,34.64,34.55,34.55,218600.0,19.642,19.6534,19.6023,19.6023,218600.0
2007-05-09 10:00:00,34.55,34.66,34.54,34.64,111400.0,19.6023,19.6647,19.5966,19.6534,111400.0
2007-05-09 10:10:00,34.65,34.67,34.6,34.61,96900.0,19.659,19.6704,19.6307,19.6364,96900.0
2007-05-09 10:20:00,34.62,34.66,34.61,34.62,111900.0,19.642,19.6647,19.6364,19.642,111900.0
2007-05-09 10:30:00,34.62,34.66,34.59,34.6,110900.0,19.642,19.6647,19.625,19.6307,110900.0
2007-05-09 10:40:00,34.61,34.61,34.53,34.55,119600.0,19.6364,19.6364,19.591,19.6023,119600.0
2007-05-09 10:50:00,34.55,34.59,34.55,34.56,106300.0,19.6023,19.625,19.6023,19.608,106300.0
2007-05-09 11:00:00,34.56,34.6,34.55,34.59,94300.0,19.608,19.6307,19.6023,19.625,94300.0
2007-05-09 11:10:00,34.59,34.62,34.58,34.61,236000.0,19.625,19.642,19.6193,19.6364,236000.0
2007-05-09 11:20:00,34.61,34.68,34.59,34.62,193900.0,19.6364,19.6761,19.625,19.642,193900.0
2007-05-09 11:30:00,34.62,34.67,34.61,34.66,100700.0,19.642,19.6704,19.6364,19.6647,100700.0
2007-05-09 11:40:00,34.65,34.67,34.6,34.66,429500.0,19.659,19.6704,19.6307,19.6647,429500.0
2007-05-09 11:50:00,34.67,34.67,34.59,34.62,189200.0,19.6704,19.6704,19.625,19.642,189200.0
2007-05-09 12:00:00,34.63,34.67,34.61,34.66,115100.0,19.6477,19.6704,19.6364,19.6647,115100.0
2007-05-09 12:10:00,34.67,34.67,34.64,34.64,53900.0,19.6704,19.6704,19.6534,19.6534,53900.0
2007-05-09 12:20:00,34.65,34.65,34.62,34.64,77700.0,19.659,19.659,19.642,19.6534,77700.0
2007-05-09 12:30:00,34.64,34.75,34.63,34.75,178300.0,19.6534,19.7158,19.6477,19.7158,178300.0
2007-05-09 12:40:00,34.75,34.75,34.7,34.71,68500.0,19.7158,19.7158,19.6874,19.6931,68500.0
2007-05-09 12:50:00,34.71,34.71,34.68,34.68,46600.0,19.6931,19.6931,19.6761,19.6761,46600.0
2007-05-09 13:00:00,34.69,34.71,34.68,34.68,92200.0,19.6817,19.6931,19.6761,19.6761,92200.0
2007-05-09 13:10:00,34.68,34.74,34.68,34.72,97400.0,19.6761,19.7101,19.6761,19.6988,97400.0
2007-05-09 13:20:00,34.72,34.76,34.71,34.76,123500.0,19.6988,19.7215,19.6931,19.7215,123500.0
2007-05-09 13:30:00,34.76,34.77,34.72,34.72,125500.0,19.7215,19.7271,19.6988,19.6988,125500.0
2007-05-09 13:40:00,34.72,34.77,34.72,34.75,103400.0,19.6988,19.7271,19.6988,19.7158,103400.0
2007-05-09 13:50:00,34.76,34.77,34.75,34.75,47800.0,19.7215,19.7271,19.7158,19.7158,47800.0
2007-05-09 14:00:00,34.76,34.79,34.75,34.78,136000.0,19.7215,19.7385,19.7158,19.7328,136000.0
2007-05-09 14:10:00,34.77,34.81,34.55,34.71,440800.0,19.7271,19.7498,19.6023,19.6931,440800.0
2007-05-09 14:20:00,34.7,34.82,34.63,34.76,713400.0,19.6874,19.7555,19.6477,19.7215,713400.0
2007-05-09 14:30:00,34.76,34.78,34.72,34.77,496100.0,19.7215,19.7328,19.6988,19.7271,496100.0
2007-05-09 14:40:00,34.77,34.89,34.72,34.87,453200.0,19.7271,19.7952,19.6988,19.7839,453200.0
2007-05-09 14:50:00,34.87,34.88,34.8,34.8,123800.0,19.7839,19.7895,19.7441,19.7441,123800.0
2007-05-09 15:00:00,34.81,34.81,34.76,34.76,90900.0,19.7498,19.7498,19.7215,19.7215,90900.0
2007-05-09 15:10:00,34.76,34.81,34.74,34.76,233300.0,19.7215,19.7498,19.7101,19.7215,233300.0
2007-05-09 15:20:00,34.75,34.86,34.74,34.85,200100.0,19.7158,19.7782,19.7101,19.7725,200100.0
2007-05-09 15:30:00,34.85,34.85,34.8,34.8,224700.0,19.7725,19.7725,19.7441,19.7441,224700.0
2007-05-09 15:40:00,34.81,34.83,34.78,34.78,216400.0,19.7498,19.7612,19.7328,19.7328,216400.0
2007-05-09 15:50:00,34.78,34.79,34.76,34.79,180700.0,19.7328,19.7385,19.7215,19.7385,180700.0
2007-05-10 09:30:00,34.8,34.8,34.61,34.62,153700.0,19.7441,19.7441,19.6364,19.642,153700.0
2007-05-10 09:40:00,34.62,34.7,34.57,34.61,221200.0,19.642,19.6874,19.6137,19.6364,221200.0
2007-05-10 09:50:00,34.62,34.65,34.58,34.63,212300.0,19.642,19.659,19.6193,19.6477,212300.0
2007-05-10 10:00:00,34.63,34.65,34.59,34.65,75900.0,19.6477,19.659,19.625,19.659,75900.0
2007-05-10 10:10:00,34.64,34.65,34.55,34.62,138200.0,19.6534,19.659,19.6023,19.642,138200.0
2007-05-10 10:20:00,34.62,34.65,34.62,34.64,64700.0,19.642,19.659,19.642,19.6534,64700.0
2007-05-10 10:30:00,34.64,34.64,34.58,34.61,141700.0,19.6534,19.6534,19.6193,19.6364,141700.0
2007-05-10 10:40:00,34.61,34.69,34.6,34.65,141700.0,19.6364,19.6817,19.6307,19.659,141700.0
2007-05-10 10:50:00,34.66,34.71,34.64,34.71,152000.0,19.6647,19.6931,19.6534,19.6931,152000.0
2007-05-10 11:00:00,34.7,34.7,34.63,34.67,130700.0,19.6874,19.6874,19.6477,19.6704,130700.0
2007-05-10 11:10:00,34.67,34.69,34.64,34.66,229100.0,19.6704,19.6817,19.6534,19.6647,229100.0
2007-05-10 11:20:00,34.66,34.69,34.61,34.67,238600.0,19.6647,19.6817,19.6364,19.6704,238600.0
2007-05-10 11:30:00,34.68,34.71,34.62,34.7,245400.0,19.6761,19.6931,19.642,19.6874,245400.0
2007-05-10 11:40:00,34.7,34.71,34.67,34.69,99500.0,19.6874,19.6931,19.6704,19.6817,99500.0
2007-05-10 11:50:00,34.68,34.69,34.61,34.61,171800.0,19.6761,19.6817,19.6364,19.6364,171800.0
2007-05-10 12:00:00,34.61,34.63,34.57,34.63,237800.0,19.6364,19.6477,19.6137,19.6477,237800.0
2007-05-10 12:10:00,34.62,34.64,34.56,34.6,267200.0,19.642,19.6534,19.608,19.6307,267200.0
2007-05-10 12:20:00,34.6,34.61,34.56,34.6,191300.0,19.6307,19.6364,19.608,19.6307,191300.0
2007-05-10 12:30:00,34.6,34.6,34.57,34.57,92300.0,19.6307,19.6307,19.6137,19.6137,92300.0
2007-05-10 12:40:00,34.58,34.58,34.55,34.55,124900.0,19.6193,19.6193,19.6023,19.6023,124900.0
2007-05-10 12:50:00,34.55,34.56,34.53,34.55,126200.0,19.6023,19.608,19.591,19.6023,126200.0
2007-05-10 13:00:00,34.55,34.55,34.52,34.54,109200.0,19.6023,19.6023,19.5853,19.5966,109200.0
2007-05-10 13:10:00,34.54,34.54,34.5,34.52,135300.0,19.5966,19.5966,19.5739,19.5853,135300.0
2007-05-10 13:20:00,34.52,34.57,34.52,34.55,113300.0,19.5853,19.6137,19.5853,19.6023,113300.0
2007-05-10 13:30:00,34.56,34.56,34.47,34.5,234800.0,19.608,19.608,19.5569,19.5739,234800.0
2007-05-10 13:40:00,34.51,34.51,34.47,34.5,104700.0,19.5796,19.5796,19.5569,19.5739,104700.0
2007-05-10 13:50:00,34.5,34.57,34.49,34.51,158600.0,19.5739,19.6137,19.5683,19.5796,158600.0
2007-05-10 14:00:00,34.51,34.59,34.51,34.57,294900.0,19.5796,19.625,19.5796,19.6137,294900.0
2007-05-10 14:10:00,34.57,34.58,34.54,34.58,117900.0,19.6137,19.6193,19.5966,19.6193,117900.0
2007-05-10 14:20:00,34.57,34.63,34.57,34.59,202400.0,19.6137,19.6477,19.6137,19.625,202400.0
2007-05-10 14:30:00,34.6,34.6,34.54,34.57,82500.0,19.6307,19.6307,19.5966,19.6137,82500.0
2007-05-10 14:40:00,34.57,34.6,34.55,34.55,83200.0,19.6137,19.6307,19.6023,19.6023,83200.0
2007-05-10 14:50:00,34.55,34.56,34.51,34.52,98000.0,19.6023,19.608,19.5796,19.5853,98000.0
2007-05-10 15:00:00,34.51,34.52,34.41,34.42,290600.0,19.5796,19.5853,19.5229,19.5286,290600.0
2007-05-10 15:10:00,34.41,34.55,34.38,34.53,218000.0,19.5229,19.6023,19.5059,19.591,218000.0
2007-05-10 15:20:00,34.53,34.55,34.51,34.53,170800.0,19.591,19.6023,19.5796,19.591,170800.0
2007-05-10 15:30:00,34.53,34.54,34.49,34.49,137900.0,19.591,19.5966,19.5683,19.5683,137900.0
2007-05-10 15:40:00,34.49,34.51,34.42,34.5,265400.0,19.5683,19.5796,19.5286,19.5739,265400.0
2007-05-10 15:50:00,34.5,34.5,34.4,34.41,364100.0,19.5739,19.5739,19.5172,19.5229,364100.0
2007-05-11 09:30:00,34.5,34.59,34.5,34.53,140600.0,19.5739,19.625,19.5739,19.591,140600.0
2007-05-11 09:40:00,34.53,34.55,34.49,34.55,97600.0,19.591,19.6023,19.5683,19.6023,97600.0
2007-05-11 09:50:00,34.55,34.58,34.5,34.5,125700.0,19.6023,19.6193,19.5739,19.5739,125700.0
2007-05-11 10:00:00,34.5,34.54,34.49,34.52,105100.0,19.5739,19.5966,19.5683,19.5853,105100.0
2007-05-11 10:10:00,34.52,34.59,34.5,34.57,119900.0,19.5853,19.625,19.5739,19.6137,119900.0
2007-05-11 10:20:00,34.57,34.62,34.56,34.61,144800.0,19.6137,19.642,19.608,19.6364,144800.0
2007-05-11 10:30:00,34.62,34.63,34.53,34.56,345300.0,19.642,19.6477,19.591,19.608,345300.0
2007-05-11 10:40:00,34.55,34.63,34.54,34.62,172800.0,19.6023,19.6477,19.5966,19.642,172800.0
2007-05-11 10:50:00,34.63,34.69,34.63,34.67,155000.0,19.6477,19.6817,19.6477,19.6704,155000.0
2007-05-11 11:00:00,34.67,34.69,34.58,34.59,138000.0,19.6704,19.6817,19.6193,19.625,138000.0
2007-05-11 11:10:00,34.59,34.61,34.55,34.61,174400.0,19.625,19.6364,19.6023,19.6364,174400.0
2007-05-11 11:20:00,34.6,34.61,34.52,34.52,99400.0,19.6307,19.6364,19.5853,19.5853,99400.0
2007-05-11 11:30:00,34.53,34.55,34.49,34.5,130200.0,19.591,19.6023,19.5683,19.5739,130200.0
2007-05-11 11:40:00,34.5,34.5,34.48,34.48,56400.0,19.5739,19.5739,19.5626,19.5626,56400.0
2007-05-11 11:50:00,34.49,34.53,34.48,34.51,147200.0,19.5683,19.591,19.5626,19.5796,147200.0
2007-05-11 12:00:00,34.52,34.55,34.51,34.51,117900.0,19.5853,19.6023,19.5796,19.5796,117900.0
2007-05-11 12:10:00,34.52,34.52,34.46,34.48,156800.0,19.5853,19.5853,19.5512,19.5626,156800.0
2007-05-11 12:20:00,34.48,34.52,34.47,34.49,102500.0,19.5626,19.5853,19.5569,19.5683,102500.0
2007-05-11 12:30:00,34.48,34.51,34.47,34.49,89700.0,19.5626,19.5796,19.5569,19.5683,89700.0
2007-05-11 12:40:00,34.49,34.55,34.48,34.49,136300.0,19.5683,19.6023,19.5626,19.5683,136300.0
2007-05-11 12:50:00,34.49,34.52,34.47,34.52,81400.0,19.5683,19.5853,19.5569,19.5853,81400.0
2007-05-11 13:00:00,34.52,34.53,34.5,34.5,53400.0,19.5853,19.591,19.5739,19.5739,53400.0
2007-05-11 13:10:00,34.5,34.56,34.5,34.53,102400.0,19.5739,19.608,19.5739,19.591,102400.0
2007-05-11 13:20:00,34.53,34.58,34.51,34.58,132500.0,19.591,19.6193,19.5796,19.6193,132500.0
2007-05-11 13:30:00,34.57,34.59,34.56,34.59,70200.0,19.6137,19.625,19.608,19.625,70200.0
2007-05-11 13:40:00,34.58,34.6,34.57,34.58,68800.0,19.6193,19.6307,19.6137,19.6193,68800.0
2007-05-11 13:50:00,34.58,34.58,34.55,34.56,102600.0,19.6193,19.6193,19.6023,19.608,102600.0
2007-05-11 14:00:00,34.56,34.59,34.55,34.59,67000.0,19.608,19.625,19.6023,19.625,67000.0
2007-05-11 14:10:00,34.59,34.61,34.57,34.57,86200.0,19.625,19.6364,19.6137,19.6137,86200.0
2007-05-11 14:20:00,34.58,34.61,34.55,34.56,143500.0,19.6193,19.6364,19.6023,19.608,143500.0
2007-05-11 14:30:00,34.55,34.6,34.54,34.58,173300.0,19.6023,19.6307,19.5966,19.6193,173300.0
2007-05-11 14:40:00,34.57,34.62,34.56,34.59,167800.0,19.6137,19.642,19.608,19.625,167800.0
2007-05-11 14:50:00,34.58,34.62,34.58,34.59,65800.0,19.6193,19.642,19.6193,19.625,65800.0
2007-05-11 15:00:00,34.59,34.61,34.58,34.6,110600.0,19.625,19.6364,19.6193,19.6307,110600.0
2007-05-11 15:10:00,34.6,34.61,34.58,34.6,170000.0,19.6307,19.6364,19.6193,19.6307,170000.0
2007-05-11 15:20:00,34.6,34.63,34.6,34.63,171000.0,19.6307,19.6477,19.6307,19.6477,171000.0
2007-05-11 15:30:00,34.63,34.68,34.62,34.65,162600.0,19.6477,19.6761,19.642,19.659,162600.0
2007-05-11 15:40:00,34.65,34.67,34.61,34.61,176100.0,19.659,19.6704,19.6364,19.6364,176100.0
2007-05-11 15:50:00,34.61,34.66,34.59,34.66,371400.0,19.6364,19.6647,19.625,19.6647,371400.0
2007-05-14 09:30:00,34.64,34.76,34.64,34.72,124600.0,19.6534,19.7215,19.6534,19.6988,124600.0
2007-05-14 09:40:00,34.72,34.73,34.66,34.66,65400.0,19.6988,19.7044,19.6647,19.6647,65400.0
2007-05-14 09:50:00,34.65,34.73,34.62,34.67,151700.0,19.659,19.7044,19.642,19.6704,151700.0
2007-05-14 10:00:00,34.65,34.73,34.63,34.69,144000.0,19.659,19.7044,19.6477,19.6817,144000.0
2007-05-14 10:10:00,34.7,34.73,34.64,34.7,120300.0,19.6874,19.7044,19.6534,19.6874,120300.0
2007-05-14 10:20:00,34.7,34.71,34.66,34.69,91800.0,19.6874,19.6931,19.6647,19.6817,91800.0
2007-05-14 10:30:00,34.69,34.71,34.66,34.71,148500.0,19.6817,19.6931,19.6647,19.6931,148500.0
2007-05-14 10:40:00,34.71,34.71,34.65,34.69,101700.0,19.6931,19.6931,19.659,19.6817,101700.0
2007-05-14 10:50:00,34.69,34.7,34.65,34.66,106900.0,19.6817,19.6874,19.659,19.6647,106900.0
2007-05-14 11:00:00,34.65,34.66,34.59,34.59,70200.0,19.659,19.6647,19.625,19.625,70200.0
2007-05-14 11:10:00,34.59,34.64,34.58,34.63,114700.0,19.625,19.6534,19.6193,19.6477,114700.0
2007-05-14 11:20:00,34.63,34.63,34.53,34.53,122400.0,19.6477,19.6477,19.591,19.591,122400.0
2007-05-14 11:30:00,34.53,34.56,34.51,34.56,85600.0,19.591,19.608,19.5796,19.608,85600.0
2007-05-14 11:40:00,34.55,34.61,34.54,34.61,103200.0,19.6023,19.6364,19.5966,19.6364,103200.0
2007-05-14 11:50:00,34.61,34.61,34.55,34.59,92300.0,19.6364,19.6364,19.6023,19.625,92300.0
2007-05-14 12:00:00,34.58,34.62,34.57,34.62,203000.0,19.6193,19.642,19.6137,19.642,203000.0
2007-05-14 12:10:00,34.62,34.69,34.61,34.62,226500.0,19.642,19.6817,19.6364,19.642,226500.0
2007-05-14 12:20:00,34.63,34.65,34.61,34.61,107300.0,19.6477,19.659,19.6364,19.6364,107300.0
2007-05-14 12:30:00,34.61,34.65,34.6,34.63,114500.0,19.6364,19.659,19.6307,19.6477,114500.0
2007-05-14 12:40:00,34.63,34.64,34.63,34.63,37300.0,19.6477,19.6534,19.6477,19.6477,37300.0
2007-05-14 12:50:00,34.64,34.66,34.64,34.65,33700.0,19.6534,19.6647,19.6534,19.659,33700.0
2007-05-14 13:00:00,34.65,34.66,34.59,34.59,1083200.0,19.659,19.6647,19.625,19.625,1083200.0
2007-05-14 13:10:00,34.59,34.6,34.51,34.52,100400.0,19.625,19.6307,19.5796,19.5853,100400.0
2007-05-14 13:20:00,34.53,34.57,34.52,34.55,142100.0,19.591,19.6137,19.5853,19.6023,142100.0
2007-05-14 13:30:00,34.56,34.56,34.51,34.54,94100.0,19.608,19.608,19.5796,19.5966,94100.0
2007-05-14 13:40:00,34.54,34.56,34.5,34.51,100600.0,19.5966,19.608,19.5739,19.5796,100600.0
2007-05-14 13:50:00,34.51,34.51,34.48,34.48,71200.0,19.5796,19.5796,19.5626,19.5626,71200.0
2007-05-14 14:00:00,34.48,34.48,34.4,34.41,224300.0,19.5626,19.5626,19.5172,19.5229,224300.0
2007-05-14 14:10:00,34.41,34.42,34.36,34.39,138300.0,19.5229,19.5286,19.4945,19.5115,138300.0
2007-05-14 14:20:00,34.4,34.48,34.39,34.48,117200.0,19.5172,19.5626,19.5115,19.5626,117200.0
2007-05-14 14:30:00,34.47,34.49,34.42,34.42,106600.0,19.5569,19.5683,19.5286,19.5286,106600.0
2007-05-14 14:40:00,34.42,34.46,34.39,34.44,125700.0,19.5286,19.5512,19.5115,19.5399,125700.0
2007-05-14 14:50:00,34.45,34.47,34.37,34.39,175900.0,19.5456,19.5569,19.5002,19.5115,175900.0
2007-05-14 15:00:00,34.39,34.48,34.39,34.47,159300.0,19.5115,19.5626,19.5115,19.5569,159300.0
2007-05-14 15:10:00,34.47,34.5,34.44,34.47,146200.0,19.5569,19.5739,19.5399,19.5569,146200.0
2007-05-14 15:20:00,34.48,34.49,34.4,34.42,232600.0,19.5626,19.5683,19.5172,19.5286,232600.0
2007-05-14 15:30:00,34.42,34.46,34.41,34.42,188900.0,19.5286,19.5512,19.5229,19.5286,188900.0
2007-05-14 15:40:00,34.43,34.47,34.43,34.45,277800.0,19.5342,19.5569,19.5342,19.5456,277800.0
2007-05-14 15:50:00,34.46,34.46,34.37,34.41,761000.0,19.5512,19.5512,19.5002,19.5229,761000.0
2007-05-15 09:30:00,34.54,34.64,34.47,34.58,245700.0,19.5966,19.6534,19.5569,19.6193,245700.0
2007-05-15 09:40:00,34.57,34.59,34.51,34.52,118300.0,19.6137,19.625,19.5796,19.5853,118300.0
2007-05-15 09:50:00,34.5,34.57,34.49,34.51,387100.0,19.5739,19.6137,19.5683,19.5796,387100.0
2007-05-15 10:00:00,34.51,34.6,34.5,34.57,276000.0,19.5796,19.6307,19.5739,19.6137,276000.0
2007-05-15 10:10:00,34.58,34.63,34.58,34.6,382800.0,19.6193,19.6477,19.6193,19.6307,382800.0
2007-05-15 10:20:00,34.61,34.61,34.54,34.57,209300.0,19.6364,19.6364,19.5966,19.6137,209300.0
2007-05-15 10:30:00,34.57,34.61,34.53,34.55,240000.0,19.6137,19.6364,19.591,19.6023,240000.0
2007-05-15 10:40:00,34.55,34.61,34.54,34.6,204900.0,19.6023,19.6364,19.5966,19.6307,204900.0
2007-05-15 10:50:00,34.61,34.62,34.54,34.55,137500.0,19.6364,19.642,19.5966,19.6023,137500.0
2007-05-15 11:00:00,34.54,34.59,34.52,34.58,136700.0,19.5966,19.625,19.5853,19.6193,136700.0
2007-05-15 11:10:00,34.58,34.6,34.57,34.6,79700.0,19.6193,19.6307,19.6137,19.6307,79700.0
2007-05-15 11:20:00,34.6,34.64,34.58,34.64,128100.0,19.6307,19.6534,19.6193,19.6534,128100.0
2007-05-15 11:30:00,34.63,34.66,34.6,34.65,173500.0,19.6477,19.6647,19.6307,19.659,173500.0
2007-05-15 11:40:00,34.65,34.7,34.64,34.69,210000.0,19.659,19.6874,19.6534,19.6817,210000.0
2007-05-15 11:50:00,34.69,34.7,34.66,34.68,100100.0,19.6817,19.6874,19.6647,19.6761,100100.0
2007-05-15 12:00:00,34.68,34.69,34.67,34.68,67200.0,19.6761,19.6817,19.6704,19.6761,67200.0
2007-05-15 12:10:00,34.68,34.69,34.67,34.67,117500.0,19.6761,19.6817,19.6704,19.6704,117500.0
2007-05-15 12:20:00,34.68,34.69,34.67,34.68,143900.0,19.6761,19.6817,19.6704,19.6761,143900.0
2007-05-15 12:30:00,34.67,34.7,34.67,34.7,91200.0,19.6704,19.6874,19.6704,19.6874,91200.0
2007-05-15 12:40:00,34.69,34.75,34.67,34.68,237900.0,19.6817,19.7158,19.6704,19.6761,237900.0
2007-05-15 12:50:00,34.67,34.73,34.67,34.72,178000.0,19.6704,19.7044,19.6704,19.6988,178000.0
2007-05-15 13:00:00,34.72,34.75,34.68,34.73,186600.0,19.6988,19.7158,19.6761,19.7044,186600.0
2007-05-15 13:10:00,34.73,34.76,34.72,34.73,137900.0,19.7044,19.7215,19.6988,19.7044,137900.0
2007-05-15 13:20:00,34.73,34.76,34.71,34.72,129300.0,19.7044,19.7215,19.6931,19.6988,129300.0
2007-05-15 13:30:00,34.72,34.76,34.69,34.73,249900.0,19.6988,19.7215,19.6817,19.7044,249900.0
2007-05-15 13:40:00,34.73,34.73,34.6,34.61,185600.0,19.7044,19.7044,19.6307,19.6364,185600.0
2007-05-15 13:50:00,34.62,34.68,34.6,34.65,162400.0,19.642,19.6761,19.6307,19.659,162400.0
2007-05-15 14:00:00,34.65,34.74,34.62,34.74,210600.0,19.659,19.7101,19.642,19.7101,210600.0
2007-05-15 14:10:00,34.74,34.76,34.67,34.71,173100.0,19.7101,19.7215,19.6704,19.6931,173100.0
2007-05-15 14:20:00,34.71,34.73,34.66,34.67,120400.0,19.6931,19.7044,19.6647,19.6704,120400.0
2007-05-15 14:30:00,34.67,34.69,34.59,34.59,138400.0,19.6704,19.6817,19.625,19.625,138400.0
2007-05-15 14:40:00,34.6,34.63,34.51,34.54,173200.0,19.6307,19.6477,19.5796,19.5966,173200.0
2007-05-15 14:50:00,34.54,34.6,34.54,34.59,147800.0,19.5966,19.6307,19.5966,19.625,147800.0
2007-05-15 15:00:00,34.59,34.63,34.57,34.61,148100.0,19.625,19.6477,19.6137,19.6364,148100.0
2007-05-15 15:10:00,34.61,34.61,34.52,34.54,180000.0,19.6364,19.6364,19.5853,19.5966,180000.0
2007-05-15 15:20:00,34.55,34.58,34.52,34.57,118600.0,19.6023,19.6193,19.5853,19.6137,118600.0
2007-05-15 15:30:00,34.56,34.61,34.56,34.61,120000.0,19.608,19.6364,19.608,19.6364,120000.0
2007-05-15 15:40:00,34.6,34.62,34.53,34.56,207700.0,19.6307,19.642,19.591,19.608,207700.0
2007-05-15 15:50:00,34.56,34.56,34.51,34.55,270700.0,19.608,19.608,19.5796,19.6023,270700.0
2007-05-16 09:30:00,34.69,34.76,34.57,34.68,232700.0,19.6817,19.7215,19.6137,19.6761,232700.0
2007-05-16 09:40:00,34.69,34.74,34.65,34.69,336400.0,19.6817,19.7101,19.659,19.6817,336400.0
2007-05-16 09:50:00,34.69,34.69,34.59,34.6,495000.0,19.6817,19.6817,19.625,19.6307,495000.0
2007-05-16 10:00:00,34.61,34.63,34.57,34.62,206400.0,19.6364,19.6477,19.6137,19.642,206400.0
2007-05-16 10:10:00,34.61,34.65,34.57,34.6,159000.0,19.6364,19.659,19.6137,19.6307,159000.0
2007-05-16 10:20:00,34.58,34.62,34.57,34.6,578800.0,19.6193,19.642,19.6137,19.6307,578800.0
2007-05-16 10:30:00,34.6,34.63,34.55,34.58,310100.0,19.6307,19.6477,19.6023,19.6193,310100.0
2007-05-16 10:40:00,34.58,34.6,34.51,34.52,234100.0,19.6193,19.6307,19.5796,19.5853,234100.0
2007-05-16 10:50:00,34.52,34.54,34.46,34.5,220500.0,19.5853,19.5966,19.5512,19.5739,220500.0
2007-05-16 11:00:00,34.5,34.56,34.48,34.51,733300.0,19.5739,19.608,19.5626,19.5796,733300.0
2007-05-16 11:10:00,34.51,34.51,34.42,34.5,240300.0,19.5796,19.5796,19.5286,19.5739,240300.0
2007-05-16 11:20:00,34.5,34.53,34.48,34.5,152600.0,19.5739,19.591,19.5626,19.5739,152600.0
2007-05-16 11:30:00,34.51,34.59,34.51,34.57,144600.0,19.5796,19.625,19.5796,19.6137,144600.0
2007-05-16 11:40:00,34.57,34.57,34.5,34.5,115900.0,19.6137,19.6137,19.5739,19.5739,115900.0
2007-05-16 11:50:00,34.5,34.56,34.46,34.49,274100.0,19.5739,19.608,19.5512,19.5683,274100.0
2007-05-16 12:00:00,34.5,34.5,34.42,34.43,124400.0,19.5739,19.5739,19.5286,19.5342,124400.0
2007-05-16 12:10:00,34.43,34.45,34.41,34.44,166400.0,19.5342,19.5456,19.5229,19.5399,166400.0
2007-05-16 12:20:00,34.43,34.47,34.42,34.47,70100.0,19.5342,19.5569,19.5286,19.5569,70100.0
2007-05-16 12:30:00,34.47,34.49,34.45,34.46,84400.0,19.5569,19.5683,19.5456,19.5512,84400.0
2007-05-16 12:40:00,34.46,34.48,34.41,34.43,217000.0,19.5512,19.5626,19.5229,19.5342,217000.0
2007-05-16 12:50:00,34.43,34.49,34.42,34.47,160300.0,19.5342,19.5683,19.5286,19.5569,160300.0
2007-05-16 13:00:00,34.46,34.49,34.44,34.45,123200.0,19.5512,19.5683,19.5399,19.5456,123200.0
2007-05-16 13:10:00,34.44,34.45,34.43,34.45,82900.0,19.5399,19.5456,19.5342,19.5456,82900.0
2007-05-16 13:20:00,34.44,34.45,34.43,34.44,58900.0,19.5399,19.5456,19.5342,19.5399,58900.0
2007-05-16 13:30:00,34.44,34.45,34.44,34.44,158400.0,19.5399,19.5456,19.5399,19.5399,158400.0
2007-05-16 13:40:00,34.45,34.5,34.44,34.44,141900.0,19.5456,19.5739,19.5399,19.5399,141900.0
2007-05-16 13:50:00,34.44,34.48,34.43,34.46,83200.0,19.5399,19.5626,19.5342,19.5512,83200.0
2007-05-16 14:00:00,34.46,34.49,34.44,34.49,120800.0,19.5512,19.5683,19.5399,19.5683,120800.0
2007-05-16 14:10:00,34.48,34.52,34.47,34.52,66900.0,19.5626,19.5853,19.5569,19.5853,66900.0
2007-05-16 14:20:00,34.52,34.53,34.47,34.49,151000.0,19.5853,19.591,19.5569,19.5683,151000.0
2007-05-16 14:30:00,34.49,34.51,34.45,34.47,113500.0,19.5683,19.5796,19.5456,19.5569,113500.0
2007-05-16 14:40:00,34.46,34.5,34.45,34.49,140700.0,19.5512,19.5739,19.5456,19.5683,140700.0
2007-05-16 14:50:00,34.49,34.51,34.47,34.51,112800.0,19.5683,19.5796,19.5569,19.5796,112800.0
2007-05-16 15:00:00,34.51,34.51,34.46,34.48,195000.0,19.5796,19.5796,19.5512,19.5626,195000.0
2007-05-16 15:10:00,34.48,34.52,34.47,34.5,209200.0,19.5626,19.5853,19.5569,19.5739,209200.0
2007-05-16 15:20:00,34.5,34.53,34.5,34.5,127800.0,19.5739,19.591,19.5739,19.5739,127800.0
2007-05-16 15:30:00,34.51,34.59,34.5,34.57,174800.0,19.5796,19.625,19.5739,19.6137,174800.0
2007-05-16 15:40:00,34.57,34.6,34.54,34.57,189000.0,19.6137,19.6307,19.5966,19.6137,189000.0
2007-05-16 15:50:00,34.56,34.58,34.51,34.55,336800.0,19.608,19.6193,19.5796,19.6023,336800.0
2007-05-17 09:30:00,34.58,34.58,34.5,34.52,137700.0,19.6193,19.6193,19.5739,19.5853,137700.0
2007-05-17 09:40:00,34.53,34.55,34.5,34.52,113000.0,19.591,19.6023,19.5739,19.5853,113000.0
2007-05-17 09:50:00,34.52,34.53,34.47,34.5,105500.0,19.5853,19.591,19.5569,19.5739,105500.0
2007-05-17 10:00:00,34.49,34.52,34.46,34.51,106700.0,19.5683,19.5853,19.5512,19.5796,106700.0
2007-05-17 10:10:00,34.5,34.51,34.45,34.46,142300.0,19.5739,19.5796,19.5456,19.5512,142300.0
2007-05-17 10:20:00,34.45,34.5,34.43,34.49,274700.0,19.5456,19.5739,19.5342,19.5683,274700.0
2007-05-17 10:30:00,34.49,34.5,34.44,34.46,166500.0,19.5683,19.5739,19.5399,19.5512,166500.0
2007-05-17 10:40:00,34.46,34.49,34.43,34.49,128200.0,19.5512,19.5683,19.5342,19.5683,128200.0
2007-05-17 10:50:00,34.49,34.55,34.49,34.53,87900.0,19.5683,19.6023,19.5683,19.591,87900.0
2007-05-17 11:00:00,34.53,34.58,34.52,34.57,101000.0,19.591,19.6193,19.5853,19.6137,101000.0
2007-05-17 11:10:00,34.57,34.58,34.52,34.52,72700.0,19.6137,19.6193,19.5853,19.5853,72700.0
2007-05-17 11:20:00,34.52,34.55,34.48,34.5,172200.0,19.5853,19.6023,19.5626,19.5739,172200.0
2007-05-17 11:30:00,34.5,34.52,34.5,34.51,73700.0,19.5739,19.5853,19.5739,19.5796,73700.0
2007-05-17 11:40:00,34.52,34.54,34.49,34.5,207600.0,19.5853,19.5966,19.5683,19.5739,207600.0
2007-05-17 11:50:00,34.51,34.55,34.49,34.55,123100.0,19.5796,19.6023,19.5683,19.6023,123100.0
2007-05-17 12:00:00,34.55,34.57,34.52,34.54,64200.0,19.6023,19.6137,19.5853,19.5966,64200.0
2007-05-17 12:10:00,34.54,34.57,34.54,34.54,41500.0,19.5966,19.6137,19.5966,19.5966,41500.0
2007-05-17 12:20:00,34.54,34.57,34.51,34.56,62800.0,19.5966,19.6137,19.5796,19.608,62800.0
2007-05-17 12:30:00,34.56,34.57,34.52,34.56,96700.0,19.608,19.6137,19.5853,19.608,96700.0
2007-05-17 12:40:00,34.56,34.59,34.56,34.57,83500.0,19.608,19.625,19.608,19.6137,83500.0
2007-05-17 12:50:00,34.58,34.59,34.55,34.57,49800.0,19.6193,19.625,19.6023,19.6137,49800.0
2007-05-17 13:00:00,34.55,34.57,34.52,34.55,65600.0,19.6023,19.6137,19.5853,19.6023,65600.0
2007-05-17 13:10:00,34.55,34.55,34.53,34.54,32600.0,19.6023,19.6023,19.591,19.5966,32600.0
2007-05-17 13:20:00,34.54,34.57,34.53,34.57,46600.0,19.5966,19.6137,19.591,19.6137,46600.0
2007-05-17 13:30:00,34.56,34.59,34.56,34.56,61600.0,19.608,19.625,19.608,19.608,61600.0
2007-05-17 13:40:00,34.57,34.57,34.54,34.55,53900.0,19.6137,19.6137,19.5966,19.6023,53900.0
2007-05-17 13:50:00,34.55,34.56,34.54,34.56,48600.0,19.6023,19.608,19.5966,19.608,48600.0
2007-05-17 14:00:00,34.55,34.56,34.55,34.56,63400.0,19.6023,19.608,19.6023,19.608,63400.0
2007-05-17 14:10:00,34.57,34.6,34.55,34.6,69600.0,19.6137,19.6307,19.6023,19.6307,69600.0
2007-05-17 14:20:00,34.6,34.6,34.55,34.55,101700.0,19.6307,19.6307,19.6023,19.6023,101700.0
2007-05-17 14:30:00,34.57,34.57,34.54,34.57,85600.0,19.6137,19.6137,19.5966,19.6137,85600.0
2007-05-17 14:40:00,34.57,34.6,34.56,34.56,74300.0,19.6137,19.6307,19.608,19.608,74300.0
2007-05-17 14:50:00,34.56,34.6,34.55,34.59,187400.0,19.608,19.6307,19.6023,19.625,187400.0
2007-05-17 15:00:00,34.59,34.62,34.56,34.58,193800.0,19.625,19.642,19.608,19.6193,193800.0
2007-05-17 15:10:00,34.57,34.6,34.56,34.6,88500.0,19.6137,19.6307,19.608,19.6307,88500.0
2007-05-17 15:20:00,34.6,34.6,34.58,34.59,80000.0,19.6307,19.6307,19.6193,19.625,80000.0
2007-05-17 15:30:00,34.59,34.59,34.54,34.56,209200.0,19.625,19.625,19.5966,19.608,209200.0
2007-05-17 15:40:00,34.56,34.61,34.55,34.56,139400.0,19.608,19.6364,19.6023,19.608,139400.0
2007-05-17 15:50:00,34.57,34.59,34.53,34.53,333700.0,19.6137,19.625,19.591,19.591,333700.0
2007-05-18 09:30:00,34.67,34.72,34.63,34.72,1192800.0,19.6704,19.6988,19.6477,19.6988,1192800.0
2007-05-18 09:40:00,34.71,34.76,34.69,34.76,131000.0,19.6931,19.7215,19.6817,19.7215,131000.0
2007-05-18 09:50:00,34.76,34.89,34.74,34.84,259900.0,19.7215,19.7952,19.7101,19.7668,259900.0
2007-05-18 10:00:00,34.85,34.9,34.77,34.79,163700.0,19.7725,19.8009,19.7271,19.7385,163700.0
2007-05-18 10:10:00,34.78,34.78,34.72,34.72,204700.0,19.7328,19.7328,19.6988,19.6988,204700.0
2007-05-18 10:20:00,34.72,34.77,34.67,34.77,194000.0,19.6988,19.7271,19.6704,19.7271,194000.0
2007-05-18 10:30:00,34.76,34.77,34.7,34.7,123900.0,19.7215,19.7271,19.6874,19.6874,123900.0
2007-05-18 10:40:00,34.71,34.71,34.65,34.7,149200.0,19.6931,19.6931,19.659,19.6874,149200.0
2007-05-18 10:50:00,34.7,34.71,34.69,34.7,93000.0,19.6874,19.6931,19.6817,19.6874,93000.0
2007-05-18 11:00:00,34.71,34.72,34.68,34.69,76300.0,19.6931,19.6988,19.6761,19.6817,76300.0
2007-05-18 11:10:00,34.7,34.74,34.67,34.69,99700.0,19.6874,19.7101,19.6704,19.6817,99700.0
2007-05-18 11:20:00,34.69,34.71,34.67,34.7,33800.0,19.6817,19.6931,19.6704,19.6874,33800.0
2007-05-18 11:30:00,34.69,34.71,34.65,34.65,99800.0,19.6817,19.6931,19.659,19.659,99800.0
2007-05-18 11:40:00,34.66,34.67,34.61,34.62,158500.0,19.6647,19.6704,19.6364,19.642,158500.0
2007-05-18 11:50:00,34.62,34.63,34.57,34.59,130100.0,19.642,19.6477,19.6137,19.625,130100.0
2007-05-18 12:00:00,34.59,34.64,34.59,34.62,68700.0,19.625,19.6534,19.625,19.642,68700.0
2007-05-18 12:10:00,34.62,34.63,34.59,34.62,40200.0,19.642,19.6477,19.625,19.642,40200.0
2007-05-18 12:20:00,34.62,34.66,34.61,34.64,83900.0,19.642,19.6647,19.6364,19.6534,83900.0
2007-05-18 12:30:00,34.65,34.66,34.62,34.64,45700.0,19.659,19.6647,19.642,19.6534,45700.0
2007-05-18 12:40:00,34.65,34.7,34.65,34.67,44100.0,19.659,19.6874,19.659,19.6704,44100.0
2007-05-18 12:50:00,34.67,34.67,34.65,34.65,35500.0,19.6704,19.6704,19.659,19.659,35500.0
2007-05-18 13:00:00,34.66,34.66,34.64,34.65,48500.0,19.6647,19.6647,19.6534,19.659,48500.0
2007-05-18 13:10:00,34.65,34.66,34.63,34.63,49600.0,19.659,19.6647,19.6477,19.6477,49600.0
2007-05-18 13:20:00,34.64,34.65,34.62,34.64,75500.0,19.6534,19.659,19.642,19.6534,75500.0
2007-05-18 13:30:00,34.64,34.65,34.63,34.63,33300.0,19.6534,19.659,19.6477,19.6477,33300.0
2007-05-18 13:40:00,34.64,34.67,34.64,34.65,52800.0,19.6534,19.6704,19.6534,19.659,52800.0
2007-05-18 13:50:00,34.65,34.69,34.64,34.67,73000.0,19.659,19.6817,19.6534,19.6704,73000.0
2007-05-18 14:00:00,34.67,34.68,34.65,34.66,32900.0,19.6704,19.6761,19.659,19.6647,32900.0
2007-05-18 14:10:00,34.67,34.73,34.65,34.7,100500.0,19.6704,19.7044,19.659,19.6874,100500.0
2007-05-18 14:20:00,34.7,34.75,34.68,34.68,128000.0,19.6874,19.7158,19.6761,19.6761,128000.0
2007-05-18 14:30:00,34.69,34.78,34.65,34.73,309200.0,19.6817,19.7328,19.659,19.7044,309200.0
2007-05-18 14:40:00,34.73,34.73,34.67,34.7,77500.0,19.7044,19.7044,19.6704,19.6874,77500.0
2007-05-18 14:50:00,34.7,34.76,34.69,34.75,108600.0,19.6874,19.7215,19.6817,19.7158,108600.0
2007-05-18 15:00:00,34.75,34.76,34.72,34.74,104900.0,19.7158,19.7215,19.6988,19.7101,104900.0
2007-05-18 15:10:00,34.74,34.75,34.71,34.72,109600.0,19.7101,19.7158,19.6931,19.6988,109600.0
2007-05-18 15:20:00,34.72,34.76,34.72,34.73,82500.0,19.6988,19.7215,19.6988,19.7044,82500.0
2007-05-18 15:30:00,34.73,34.77,34.72,34.74,123000.0,19.7044,19.7271,19.6988,19.7101,123000.0
2007-05-18 15:40:00,34.74,34.78,34.73,34.74,276500.0,19.7101,19.7328,19.7044,19.7101,276500.0
2007-05-18 15:50:00,34.75,34.79,34.73,34.78,323300.0,19.7158,19.7385,19.7044,19.7328,323300.0
2007-05-21 09:30:00,34.87,34.87,34.74,34.76,148200.0,19.7839,19.7839,19.7101,19.7215,148200.0
2007-05-21 09:40:00,34.76,34.77,34.7,34.7,129000.0,19.7215,19.7271,19.6874,19.6874,129000.0
2007-05-21 09:50:00,34.7,34.76,34.68,34.72,110400.0,19.6874,19.7215,19.6761,19.6988,110400.0
2007-05-21 10:00:00,34.72,34.78,34.7,34.73,172300.0,19.6988,19.7328,19.6874,19.7044,172300.0
2007-05-21 10:10:00,34.74,34.76,34.7,34.72,146500.0,19.7101,19.7215,19.6874,19.6988,146500.0
2007-05-21 10:20:00,34.71,34.74,34.69,34.7,79700.0,19.6931,19.7101,19.6817,19.6874,79700.0
2007-05-21 10:30:00,34.7,34.74,34.69,34.71,95400.0,19.6874,19.7101,19.6817,19.6931,95400.0
2007-05-21 10:40:00,34.71,34.72,34.68,34.69,108200.0,19.6931,19.6988,19.6761,19.6817,108200.0
2007-05-21 10:50:00,34.69,34.72,34.68,34.68,114000.0,19.6817,19.6988,19.6761,19.6761,114000.0
2007-05-21 11:00:00,34.68,34.71,34.65,34.7,81300.0,19.6761,19.6931,19.659,19.6874,81300.0
2007-05-21 11:10:00,34.71,34.71,34.68,34.7,47400.0,19.6931,19.6931,19.6761,19.6874,47400.0
2007-05-21 11:20:00,34.7,34.72,34.69,34.69,77200.0,19.6874,19.6988,19.6817,19.6817,77200.0
2007-05-21 11:30:00,34.7,34.7,34.66,34.67,98200.0,19.6874,19.6874,19.6647,19.6704,98200.0
2007-05-21 11:40:00,34.67,34.69,34.67,34.68,72200.0,19.6704,19.6817,19.6704,19.6761,72200.0
2007-05-21 11:50:00,34.68,34.69,34.64,34.65,90100.0,19.6761,19.6817,19.6534,19.659,90100.0
2007-05-21 12:00:00,34.65,34.7,34.63,34.7,107600.0,19.659,19.6874,19.6477,19.6874,107600.0
2007-05-21 12:10:00,34.7,34.73,34.64,34.65,240500.0,19.6874,19.7044,19.6534,19.659,240500.0
2007-05-21 12:20:00,34.65,34.72,34.65,34.68,116400.0,19.659,19.6988,19.659,19.6761,116400.0
2007-05-21 12:30:00,34.69,34.71,34.68,34.69,55300.0,19.6817,19.6931,19.6761,19.6817,55300.0
2007-05-21 12:40:00,34.68,34.68,34.64,34.66,120700.0,19.6761,19.6761,19.6534,19.6647,120700.0
2007-05-21 12:50:00,34.67,34.67,34.64,34.65,88700.0,19.6704,19.6704,19.6534,19.659,88700.0
2007-05-21 13:00:00,34.66,34.67,34.65,34.66,43600.0,19.6647,19.6704,19.659,19.6647,43600.0
2007-05-21 13:10:00,34.65,34.67,34.63,34.67,55800.0,19.659,19.6704,19.6477,19.6704,55800.0
2007-05-21 13:20:00,34.67,34.68,34.65,34.67,58800.0,19.6704,19.6761,19.659,19.6704,58800.0
2007-05-21 13:30:00,34.66,34.67,34.64,34.65,70400.0,19.6647,19.6704,19.6534,19.659,70400.0
2007-05-21 13:40:00,34.65,34.67,34.63,34.66,63800.0,19.659,19.6704,19.6477,19.6647,63800.0
2007-05-21 13:50:00,34.66,34.67,34.65,34.66,49400.0,19.6647,19.6704,19.659,19.6647,49400.0
2007-05-21 14:00:00,34.66,34.68,34.66,34.67,48500.0,19.6647,19.6761,19.6647,19.6704,48500.0
2007-05-21 14:10:00,34.67,34.68,34.64,34.65,237400.0,19.6704,19.6761,19.6534,19.659,237400.0
2007-05-21 14:20:00,34.66,34.67,34.64,34.66,72300.0,19.6647,19.6704,19.6534,19.6647,72300.0
2007-05-21 14:30:00,34.65,34.66,34.64,34.65,44600.0,19.659,19.6647,19.6534,19.659,44600.0
2007-05-21 14:40:00,34.64,34.65,34.64,34.65,48400.0,19.6534,19.659,19.6534,19.659,48400.0
2007-05-21 14:50:00,34.65,34.65,34.61,34.63,104000.0,19.659,19.659,19.6364,19.6477,104000.0
2007-05-21 15:00:00,34.63,34.66,34.59,34.61,119100.0,19.6477,19.6647,19.625,19.6364,119100.0
2007-05-21 15:10:00,34.62,34.66,34.62,34.65,150200.0,19.642,19.6647,19.642,19.659,150200.0
2007-05-21 15:20:00,34.64,34.65,34.6,34.6,126700.0,19.6534,19.659,19.6307,19.6307,126700.0
2007-05-21 15:30:00,34.6,34.65,34.6,34.65,109300.0,19.6307,19.659,19.6307,19.659,109300.0
2007-05-21 15:40:00,34.65,34.66,34.62,34.64,247700.0,19.659,19.6647,19.642,19.6534,247700.0
2007-05-21 15:50:00,34.64,34.64,34.55,34.57,2480000.0,19.6534,19.6534,19.6023,19.6137,2480000.0
2007-05-22 09:30:00,34.55,34.6,34.53,34.55,346800.0,19.6023,19.6307,19.591,19.6023,346800.0
2007-05-22 09:40:00,34.55,34.56,34.53,34.53,245700.0,19.6023,19.608,19.591,19.591,245700.0
2007-05-22 09:50:00,34.53,34.54,34.5,34.51,111100.0,19.591,19.5966,19.5739,19.5796,111100.0
2007-05-22 10:00:00,34.51,34.52,34.46,34.47,231100.0,19.5796,19.5853,19.5512,19.5569,231100.0
2007-05-22 10:10:00,34.47,34.48,34.42,34.42,286200.0,19.5569,19.5626,19.5286,19.5286,286200.0
2007-05-22 10:20:00,34.42,34.43,34.38,34.39,404000.0,19.5286,19.5342,19.5059,19.5115,404000.0
2007-05-22 10:30:00,34.38,34.39,34.36,34.37,485200.0,19.5059,19.5115,19.4945,19.5002,485200.0
2007-05-22 10:40:00,34.37,34.38,34.35,34.35,199800.0,19.5002,19.5059,19.4888,19.4888,199800.0
2007-05-22 10:50:00,34.35,34.36,34.33,34.34,273700.0,19.4888,19.4945,19.4775,19.4832,273700.0
2007-05-22 11:00:00,34.34,34.37,34.31,34.32,199400.0,19.4832,19.5002,19.4661,19.4718,199400.0
2007-05-22 11:10:00,34.32,34.35,34.31,34.31,167000.0,19.4718,19.4888,19.4661,19.4661,167000.0
2007-05-22 11:20:00,34.32,34.37,34.31,34.37,125900.0,19.4718,19.5002,19.4661,19.5002,125900.0
2007-05-22 11:30:00,34.37,34.39,34.36,34.36,167900.0,19.5002,19.5115,19.4945,19.4945,167900.0
2007-05-22 11:40:00,34.37,34.38,34.35,34.35,97300.0,19.5002,19.5059,19.4888,19.4888,97300.0
2007-05-22 11:50:00,34.35,34.38,34.35,34.36,98800.0,19.4888,19.5059,19.4888,19.4945,98800.0
2007-05-22 12:00:00,34.36,34.36,34.34,34.35,103400.0,19.4945,19.4945,19.4832,19.4888,103400.0
2007-05-22 12:10:00,34.35,34.38,34.35,34.36,110100.0,19.4888,19.5059,19.4888,19.4945,110100.0
2007-05-22 12:20:00,34.37,34.41,34.36,34.39,141200.0,19.5002,19.5229,19.4945,19.5115,141200.0
2007-05-22 12:30:00,34.4,34.45,34.39,34.42,112700.0,19.5172,19.5456,19.5115,19.5286,112700.0
2007-05-22 12:40:00,34.43,34.44,34.4,34.41,118400.0,19.5342,19.5399,19.5172,19.5229,118400.0
2007-05-22 12:50:00,34.42,34.43,34.41,34.41,312600.0,19.5286,19.5342,19.5229,19.5229,312600.0
2007-05-22 13:00:00,34.41,34.43,34.37,34.39,395900.0,19.5229,19.5342,19.5002,19.5115,395900.0
2007-05-22 13:10:00,34.4,34.41,34.35,34.37,120200.0,19.5172,19.5229,19.4888,19.5002,120200.0
2007-05-22 13:20:00,34.37,34.4,34.37,34.4,136200.0,19.5002,19.5172,19.5002,19.5172,136200.0
2007-05-22 13:30:00,34.39,34.41,34.38,34.39,182000.0,19.5115,19.5229,19.5059,19.5115,182000.0
2007-05-22 13:40:00,34.4,34.41,34.37,34.39,104700.0,19.5172,19.5229,19.5002,19.5115,104700.0
2007-05-22 13:50:00,34.4,34.41,34.37,34.39,332700.0,19.5172,19.5229,19.5002,19.5115,332700.0
2007-05-22 14:00:00,34.39,34.4,34.36,34.4,204500.0,19.5115,19.5172,19.4945,19.5172,204500.0
2007-05-22 14:10:00,34.4,34.41,34.39,34.4,235500.0,19.5172,19.5229,19.5115,19.5172,235500.0
2007-05-22 14:20:00,34.4,34.41,34.38,34.4,133300.0,19.5172,19.5229,19.5059,19.5172,133300.0
2007-05-22 14:30:00,34.4,34.41,34.36,34.37,228000.0,19.5172,19.5229,19.4945,19.5002,228000.0
2007-05-22 14:40:00,34.39,34.43,34.37,34.42,172000.0,19.5115,19.5342,19.5002,19.5286,172000.0
2007-05-22 14:50:00,34.43,34.44,34.42,34.42,121700.0,19.5342,19.5399,19.5286,19.5286,121700.0
2007-05-22 15:00:00,34.42,34.45,34.4,34.45,210400.0,19.5286,19.5456,19.5172,19.5456,210400.0
2007-05-22 15:10:00,34.45,34.46,34.4,34.41,328400.0,19.5456,19.5512,19.5172,19.5229,328400.0
2007-05-22 15:20:00,34.41,34.45,34.41,34.41,177000.0,19.5229,19.5456,19.5229,19.5229,177000.0
2007-05-22 15:30:00,34.41,34.43,34.37,34.41,344300.0,19.5229,19.5342,19.5002,19.5229,344300.0
2007-05-22 15:40:00,34.41,34.42,34.38,34.41,329200.0,19.5229,19.5286,19.5059,19.5229,329200.0
2007-05-22 15:50:00,34.4,34.42,34.36,34.4,729500.0,19.5172,19.5286,19.4945,19.5172,729500.0
2007-05-23 09:30:00,34.45,34.54,34.44,34.47,392100.0,19.5456,19.5966,19.5399,19.5569,392100.0
2007-05-23 09:40:00,34.48,34.52,34.46,34.52,368200.0,19.5626,19.5853,19.5512,19.5853,368200.0
2007-05-23 09:50:00,34.52,34.61,34.51,34.55,220500.0,19.5853,19.6364,19.5796,19.6023,220500.0
2007-05-23 10:00:00,34.56,34.57,34.48,34.5,237600.0,19.608,19.6137,19.5626,19.5739,237600.0
2007-05-23 10:10:00,34.49,34.51,34.48,34.5,215800.0,19.5683,19.5796,19.5626,19.5739,215800.0
2007-05-23 10:20:00,34.5,34.51,34.48,34.49,147400.0,19.5739,19.5796,19.5626,19.5683,147400.0
2007-05-23 10:30:00,34.49,34.52,34.47,34.5,262600.0,19.5683,19.5853,19.5569,19.5739,262600.0
2007-05-23 10:40:00,34.5,34.51,34.48,34.49,168300.0,19.5739,19.5796,19.5626,19.5683,168300.0
2007-05-23 10:50:00,34.5,34.51,34.47,34.5,167100.0,19.5739,19.5796,19.5569,19.5739,167100.0
2007-05-23 11:00:00,34.5,34.51,34.49,34.5,170600.0,19.5739,19.5796,19.5683,19.5739,170600.0
2007-05-23 11:10:00,34.5,34.52,34.47,34.47,114200.0,19.5739,19.5853,19.5569,19.5569,114200.0
2007-05-23 11:20:00,34.47,34.49,34.46,34.48,68900.0,19.5569,19.5683,19.5512,19.5626,68900.0
2007-05-23 11:30:00,34.48,34.5,34.47,34.5,146000.0,19.5626,19.5739,19.5569,19.5739,146000.0
2007-05-23 11:40:00,34.5,34.51,34.48,34.48,161400.0,19.5739,19.5796,19.5626,19.5626,161400.0
2007-05-23 11:50:00,34.48,34.49,34.45,34.47,233900.0,19.5626,19.5683,19.5456,19.5569,233900.0
2007-05-23 12:00:00,34.48,34.49,34.47,34.48,94500.0,19.5626,19.5683,19.5569,19.5626,94500.0
2007-05-23 12:10:00,34.48,34.5,34.48,34.49,96300.0,19.5626,19.5739,19.5626,19.5683,96300.0
2007-05-23 12:20:00,34.5,34.5,34.48,34.49,120800.0,19.5739,19.5739,19.5626,19.5683,120800.0
2007-05-23 12:30:00,34.49,34.5,34.48,34.48,62600.0,19.5683,19.5739,19.5626,19.5626,62600.0
2007-05-23 12:40:00,34.48,34.49,34.47,34.48,67900.0,19.5626,19.5683,19.5569,19.5626,67900.0
2007-05-23 12:50:00,34.48,34.51,34.48,34.5,83500.0,19.5626,19.5796,19.5626,19.5739,83500.0
2007-05-23 13:00:00,34.5,34.53,34.5,34.51,396400.0,19.5739,19.591,19.5739,19.5796,396400.0
2007-05-23 13:10:00,34.52,34.53,34.51,34.51,130600.0,19.5853,19.591,19.5796,19.5796,130600.0
2007-05-23 13:20:00,34.52,34.53,34.5,34.52,125900.0,19.5853,19.591,19.5739,19.5853,125900.0
2007-05-23 13:30:00,34.53,34.54,34.51,34.51,167500.0,19.591,19.5966,19.5796,19.5796,167500.0
2007-05-23 13:40:00,34.51,34.52,34.5,34.5,118900.0,19.5796,19.5853,19.5739,19.5739,118900.0
2007-05-23 13:50:00,34.5,34.51,34.49,34.5,190000.0,19.5739,19.5796,19.5683,19.5739,190000.0
2007-05-23 14:00:00,34.49,34.51,34.49,34.5,208800.0,19.5683,19.5796,19.5683,19.5739,208800.0
2007-05-23 14:10:00,34.51,34.51,34.45,34.45,180700.0,19.5796,19.5796,19.5456,19.5456,180700.0
2007-05-23 14:20:00,34.45,34.49,34.43,34.48,390900.0,19.5456,19.5683,19.5342,19.5626,390900.0
2007-05-23 14:30:00,34.47,34.49,34.47,34.48,96900.0,19.5569,19.5683,19.5569,19.5626,96900.0
2007-05-23 14:40:00,34.48,34.5,34.47,34.47,443600.0,19.5626,19.5739,19.5569,19.5569,443600.0
2007-05-23 14:50:00,34.48,34.49,34.46,34.47,226300.0,19.5626,19.5683,19.5512,19.5569,226300.0
2007-05-23 15:00:00,34.47,34.47,34.45,34.45,211700.0,19.5569,19.5569,19.5456,19.5456,211700.0
2007-05-23 15:10:00,34.45,34.48,34.45,34.46,237800.0,19.5456,19.5626,19.5456,19.5512,237800.0
2007-05-23 15:20:00,34.47,34.47,34.45,34.45,125900.0,19.5569,19.5569,19.5456,19.5456,125900.0
2007-05-23 15:30:00,34.45,34.48,34.44,34.45,230400.0,19.5456,19.5626,19.5399,19.5456,230400.0
2007-05-23 15:40:00,34.46,34.46,34.43,34.43,283200.0,19.5512,19.5512,19.5342,19.5342,283200.0
2007-05-23 15:50:00,34.43,34.44,34.36,34.4,590900.0,19.5342,19.5399,19.4945,19.5172,590900.0
2007-05-24 09:30:00,34.7,34.9,34.31,34.32,328700.0,19.6874,19.8009,19.4661,19.4718,328700.0
2007-05-24 09:40:00,34.33,34.37,34.33,34.36,163200.0,19.4775,19.5002,19.4775,19.4945,163200.0
2007-05-24 09:50:00,34.36,34.46,34.36,34.45,294600.0,19.4945,19.5512,19.4945,19.5456,294600.0
2007-05-24 10:00:00,34.44,34.57,34.44,34.54,336800.0,19.5399,19.6137,19.5399,19.5966,336800.0
2007-05-24 10:10:00,34.56,34.56,34.46,34.46,184700.0,19.608,19.608,19.5512,19.5512,184700.0
2007-05-24 10:20:00,34.46,34.49,34.42,34.45,173600.0,19.5512,19.5683,19.5286,19.5456,173600.0
2007-05-24 10:30:00,34.45,34.45,34.39,34.39,187800.0,19.5456,19.5456,19.5115,19.5115,187800.0
2007-05-24 10:40:00,34.38,34.44,34.37,34.4,267200.0,19.5059,19.5399,19.5002,19.5172,267200.0
2007-05-24 10:50:00,34.41,34.44,34.33,34.34,270300.0,19.5229,19.5399,19.4775,19.4832,270300.0
2007-05-24 11:00:00,34.35,34.39,34.31,34.38,426800.0,19.4888,19.5115,19.4661,19.5059,426800.0
2007-05-24 11:10:00,34.38,34.41,34.32,34.33,163600.0,19.5059,19.5229,19.4718,19.4775,163600.0
2007-05-24 11:20:00,34.33,34.35,34.3,34.31,106100.0,19.4775,19.4888,19.4605,19.4661,106100.0
2007-05-24 11:30:00,34.31,34.39,34.31,34.34,169300.0,19.4661,19.5115,19.4661,19.4832,169300.0
2007-05-24 11:40:00,34.34,34.36,34.29,34.31,189300.0,19.4832,19.4945,19.4548,19.4661,189300.0
2007-05-24 11:50:00,34.3,34.34,34.3,34.33,129500.0,19.4605,19.4832,19.4605,19.4775,129500.0
2007-05-24 12:00:00,34.33,34.4,34.33,34.35,168000.0,19.4775,19.5172,19.4775,19.4888,168000.0
2007-05-24 12:10:00,34.36,34.36,34.3,34.31,134400.0,19.4945,19.4945,19.4605,19.4661,134400.0
2007-05-24 12:20:00,34.3,34.36,34.27,34.34,278800.0,19.4605,19.4945,19.4434,19.4832,278800.0
2007-05-24 12:30:00,34.34,34.37,34.29,34.3,190800.0,19.4832,19.5002,19.4548,19.4605,190800.0
2007-05-24 12:40:00,34.3,34.31,34.3,34.31,99900.0,19.4605,19.4661,19.4605,19.4661,99900.0
2007-05-24 12:50:00,34.3,34.32,34.28,34.3,346400.0,19.4605,19.4718,19.4491,19.4605,346400.0
2007-05-24 13:00:00,34.3,34.32,34.29,34.3,266600.0,19.4605,19.4718,19.4548,19.4605,266600.0
2007-05-24 13:10:00,34.3,34.31,34.28,34.3,239200.0,19.4605,19.4661,19.4491,19.4605,239200.0
2007-05-24 13:20:00,34.3,34.31,34.27,34.27,128700.0,19.4605,19.4661,19.4434,19.4434,128700.0
2007-05-24 13:30:00,34.27,34.29,34.26,34.27,127800.0,19.4434,19.4548,19.4378,19.4434,127800.0
2007-05-24 13:40:00,34.27,34.32,34.27,34.3,154500.0,19.4434,19.4718,19.4434,19.4605,154500.0
2007-05-24 13:50:00,34.3,34.31,34.29,34.31,195800.0,19.4605,19.4661,19.4548,19.4661,195800.0
2007-05-24 14:00:00,34.31,34.32,34.27,34.28,121000.0,19.4661,19.4718,19.4434,19.4491,121000.0
2007-05-24 14:10:00,34.28,34.28,34.25,34.26,125300.0,19.4491,19.4491,19.4321,19.4378,125300.0
2007-05-24 14:20:00,34.27,34.3,34.26,34.27,84400.0,19.4434,19.4605,19.4378,19.4434,84400.0
2007-05-24 14:30:00,34.27,34.3,34.25,34.26,184100.0,19.4434,19.4605,19.4321,19.4378,184100.0
2007-05-24 14:40:00,34.25,34.29,34.25,34.27,161300.0,19.4321,19.4548,19.4321,19.4434,161300.0
2007-05-24 14:50:00,34.27,34.28,34.25,34.25,106800.0,19.4434,19.4491,19.4321,19.4321,106800.0
2007-05-24 15:00:00,34.25,34.28,34.24,34.26,286700.0,19.4321,19.4491,19.4264,19.4378,286700.0
2007-05-24 15:10:00,34.26,34.27,34.22,34.25,195900.0,19.4378,19.4434,19.4151,19.4321,195900.0
2007-05-24 15:20:00,34.25,34.26,34.24,34.24,142200.0,19.4321,19.4378,19.4264,19.4264,142200.0
2007-05-24 15:30:00,34.25,34.25,34.16,34.18,249100.0,19.4321,19.4321,19.381,19.3924,249100.0
2007-05-24 15:40:00,34.18,34.24,34.17,34.19,249600.0,19.3924,19.4264,19.3867,19.3981,249600.0
2007-05-24 15:50:00,34.2,34.21,34.17,34.21,367000.0,19.4037,19.4094,19.3867,19.4094,367000.0
2007-05-25 09:30:00,34.25,34.35,34.25,34.31,301600.0,19.4321,19.4888,19.4321,19.4661,301600.0
2007-05-25 09:40:00,34.32,34.35,34.26,34.29,151000.0,19.4718,19.4888,19.4378,19.4548,151000.0
2007-05-25 09:50:00,34.29,34.36,34.28,34.32,161600.0,19.4548,19.4945,19.4491,19.4718,161600.0
2007-05-25 10:00:00,34.32,34.32,34.25,34.31,171400.0,19.4718,19.4718,19.4321,19.4661,171400.0
2007-05-25 10:10:00,34.3,34.38,34.3,34.32,103100.0,19.4605,19.5059,19.4605,19.4718,103100.0
2007-05-25 10:20:00,34.33,34.35,34.3,34.33,189500.0,19.4775,19.4888,19.4605,19.4775,189500.0
2007-05-25 10:30:00,34.33,34.38,34.28,34.37,162900.0,19.4775,19.5059,19.4491,19.5002,162900.0
2007-05-25 10:40:00,34.36,34.39,34.33,34.34,108600.0,19.4945,19.5115,19.4775,19.4832,108600.0
2007-05-25 10:50:00,34.34,34.4,34.34,34.35,411200.0,19.4832,19.5172,19.4832,19.4888,411200.0
2007-05-25 11:00:00,34.35,34.36,34.32,34.35,139800.0,19.4888,19.4945,19.4718,19.4888,139800.0
2007-05-25 11:10:00,34.34,34.39,34.34,34.39,71600.0,19.4832,19.5115,19.4832,19.5115,71600.0
2007-05-25 11:20:00,34.4,34.41,34.39,34.4,40200.0,19.5172,19.5229,19.5115,19.5172,40200.0
2007-05-25 11:30:00,34.4,34.41,34.37,34.38,102900.0,19.5172,19.5229,19.5002,19.5059,102900.0
2007-05-25 11:40:00,34.38,34.4,34.35,34.37,107900.0,19.5059,19.5172,19.4888,19.5002,107900.0
2007-05-25 11:50:00,34.37,34.39,34.36,34.37,60100.0,19.5002,19.5115,19.4945,19.5002,60100.0
2007-05-25 12:00:00,34.37,34.37,34.34,34.36,94400.0,19.5002,19.5002,19.4832,19.4945,94400.0
2007-05-25 12:10:00,34.35,34.35,34.26,34.28,100000.0,19.4888,19.4888,19.4378,19.4491,100000.0
2007-05-25 12:20:00,34.28,34.32,34.27,34.29,99700.0,19.4491,19.4718,19.4434,19.4548,99700.0
2007-05-25 12:30:00,34.3,34.36,34.29,34.36,75800.0,19.4605,19.4945,19.4548,19.4945,75800.0
2007-05-25 12:40:00,34.35,34.36,34.31,34.33,91900.0,19.4888,19.4945,19.4661,19.4775,91900.0
2007-05-25 12:50:00,34.33,34.33,34.3,34.31,74000.0,19.4775,19.4775,19.4605,19.4661,74000.0
2007-05-25 13:00:00,34.3,34.34,34.3,34.34,59100.0,19.4605,19.4832,19.4605,19.4832,59100.0
2007-05-25 13:10:00,34.33,34.36,34.33,34.35,77700.0,19.4775,19.4945,19.4775,19.4888,77700.0
2007-05-25 13:20:00,34.35,34.35,34.32,34.32,53400.0,19.4888,19.4888,19.4718,19.4718,53400.0
2007-05-25 13:30:00,34.32,34.33,34.3,34.3,64700.0,19.4718,19.4775,19.4605,19.4605,64700.0
2007-05-25 13:40:00,34.3,34.31,34.27,34.27,44900.0,19.4605,19.4661,19.4434,19.4434,44900.0
2007-05-25 13:50:00,34.27,34.31,34.27,34.3,61000.0,19.4434,19.4661,19.4434,19.4605,61000.0
2007-05-25 14:00:00,34.29,34.34,34.28,34.29,88000.0,19.4548,19.4832,19.4491,19.4548,88000.0
2007-05-25 14:10:00,34.28,34.32,34.27,34.29,100500.0,19.4491,19.4718,19.4434,19.4548,100500.0
2007-05-25 14:20:00,34.29,34.32,34.29,34.32,52300.0,19.4548,19.4718,19.4548,19.4718,52300.0
2007-05-25 14:30:00,34.32,34.32,34.29,34.31,70200.0,19.4718,19.4718,19.4548,19.4661,70200.0
2007-05-25 14:40:00,34.31,34.36,34.31,34.35,55700.0,19.4661,19.4945,19.4661,19.4888,55700.0
2007-05-25 14:50:00,34.34,34.36,34.3,34.33,117800.0,19.4832,19.4945,19.4605,19.4775,117800.0
2007-05-25 15:00:00,34.34,34.38,34.34,34.37,96800.0,19.4832,19.5059,19.4832,19.5002,96800.0
2007-05-25 15:10:00,34.36,34.37,34.34,34.35,123900.0,19.4945,19.5002,19.4832,19.4888,123900.0
2007-05-25 15:20:00,34.35,34.35,34.31,34.32,105400.0,19.4888,19.4888,19.4661,19.4718,105400.0
2007-05-25 15:30:00,34.31,34.35,34.31,34.34,80900.0,19.4661,19.4888,19.4661,19.4832,80900.0
2007-05-25 15:40:00,34.35,34.37,34.34,34.37,95700.0,19.4888,19.5002,19.4832,19.5002,95700.0
2007-05-25 15:50:00,34.37,34.45,34.37,34.39,270000.0,19.5002,19.5456,19.5002,19.5115,270000.0
2007-05-29 09:30:00,34.47,34.55,34.42,34.5,276000.0,19.5569,19.6023,19.5286,19.5739,276000.0
2007-05-29 09:40:00,34.51,34.52,34.44,34.51,194200.0,19.5796,19.5853,19.5399,19.5796,194200.0
2007-05-29 09:50:00,34.5,34.51,34.44,34.49,155000.0,19.5739,19.5796,19.5399,19.5683,155000.0
2007-05-29 10:00:00,34.49,34.51,34.44,34.47,190900.0,19.5683,19.5796,19.5399,19.5569,190900.0
2007-05-29 10:10:00,34.46,34.49,34.43,34.48,195500.0,19.5512,19.5683,19.5342,19.5626,195500.0
2007-05-29 10:20:00,34.49,34.49,34.45,34.47,142200.0,19.5683,19.5683,19.5456,19.5569,142200.0
2007-05-29 10:30:00,34.47,34.49,34.45,34.48,89100.0,19.5569,19.5683,19.5456,19.5626,89100.0
2007-05-29 10:40:00,34.49,34.54,34.48,34.54,160200.0,19.5683,19.5966,19.5626,19.5966,160200.0
2007-05-29 10:50:00,34.53,34.57,34.52,34.53,159400.0,19.591,19.6137,19.5853,19.591,159400.0
2007-05-29 11:00:00,34.53,34.55,34.52,34.52,93800.0,19.591,19.6023,19.5853,19.5853,93800.0
2007-05-29 11:10:00,34.53,34.55,34.5,34.5,144300.0,19.591,19.6023,19.5739,19.5739,144300.0
2007-05-29 11:20:00,34.5,34.54,34.5,34.53,176800.0,19.5739,19.5966,19.5739,19.591,176800.0
2007-05-29 11:30:00,34.53,34.55,34.51,34.54,261800.0,19.591,19.6023,19.5796,19.5966,261800.0
2007-05-29 11:40:00,34.53,34.54,34.52,34.53,99200.0,19.591,19.5966,19.5853,19.591,99200.0
2007-05-29 11:50:00,34.53,34.54,34.45,34.45,187700.0,19.591,19.5966,19.5456,19.5456,187700.0
2007-05-29 12:00:00,34.46,34.48,34.41,34.44,269100.0,19.5512,19.5626,19.5229,19.5399,269100.0
2007-05-29 12:10:00,34.45,34.45,34.39,34.41,128800.0,19.5456,19.5456,19.5115,19.5229,128800.0
2007-05-29 12:20:00,34.41,34.45,34.41,34.43,129500.0,19.5229,19.5456,19.5229,19.5342,129500.0
2007-05-29 12:30:00,34.43,34.44,34.4,34.43,99100.0,19.5342,19.5399,19.5172,19.5342,99100.0
2007-05-29 12:40:00,34.43,34.44,34.42,34.43,85200.0,19.5342,19.5399,19.5286,19.5342,85200.0
2007-05-29 12:50:00,34.44,34.47,34.43,34.47,247400.0,19.5399,19.5569,19.5342,19.5569,247400.0
2007-05-29 13:00:00,34.46,34.5,34.44,34.45,105200.0,19.5512,19.5739,19.5399,19.5456,105200.0
2007-05-29 13:10:00,34.45,34.47,34.44,34.45,105800.0,19.5456,19.5569,19.5399,19.5456,105800.0
2007-05-29 13:20:00,34.44,34.46,34.41,34.46,246000.0,19.5399,19.5512,19.5229,19.5512,246000.0
2007-05-29 13:30:00,34.45,34.46,34.4,34.4,105000.0,19.5456,19.5512,19.5172,19.5172,105000.0
2007-05-29 13:40:00,34.4,34.45,34.4,34.41,76200.0,19.5172,19.5456,19.5172,19.5229,76200.0
2007-05-29 13:50:00,34.41,34.43,34.41,34.43,50200.0,19.5229,19.5342,19.5229,19.5342,50200.0
2007-05-29 14:00:00,34.42,34.45,34.4,34.45,166600.0,19.5286,19.5456,19.5172,19.5456,166600.0
2007-05-29 14:10:00,34.45,34.46,34.44,34.46,166100.0,19.5456,19.5512,19.5399,19.5512,166100.0
2007-05-29 14:20:00,34.46,34.46,34.43,34.45,88400.0,19.5512,19.5512,19.5342,19.5456,88400.0
2007-05-29 14:30:00,34.45,34.46,34.43,34.44,116900.0,19.5456,19.5512,19.5342,19.5399,116900.0
2007-05-29 14:40:00,34.45,34.5,34.44,34.5,109400.0,19.5456,19.5739,19.5399,19.5739,109400.0
2007-05-29 14:50:00,34.49,34.5,34.46,34.47,84000.0,19.5683,19.5739,19.5512,19.5569,84000.0
2007-05-29 15:00:00,34.46,34.48,34.46,34.47,93600.0,19.5512,19.5626,19.5512,19.5569,93600.0
2007-05-29 15:10:00,34.47,34.49,34.45,34.48,119300.0,19.5569,19.5683,19.5456,19.5626,119300.0
2007-05-29 15:20:00,34.48,34.49,34.47,34.47,87400.0,19.5626,19.5683,19.5569,19.5569,87400.0
2007-05-29 15:30:00,34.47,34.48,34.46,34.46,71700.0,19.5569,19.5626,19.5512,19.5512,71700.0
2007-05-29 15:40:00,34.47,34.52,34.46,34.51,140600.0,19.5569,19.5853,19.5512,19.5796,140600.0
2007-05-29 15:50:00,34.51,34.52,34.46,34.49,219400.0,19.5796,19.5853,19.5512,19.5683,219400.0
2007-05-30 09:30:00,34.48,34.56,34.43,34.55,304100.0,19.5626,19.608,19.5342,19.6023,304100.0
2007-05-30 09:40:00,34.54,34.56,34.52,34.54,149300.0,19.5966,19.608,19.5853,19.5966,149300.0
2007-05-30 09:50:00,34.53,34.57,34.52,34.56,155800.0,19.591,19.6137,19.5853,19.608,155800.0
2007-05-30 10:00:00,34.56,34.57,34.53,34.56,125000.0,19.608,19.6137,19.591,19.608,125000.0
2007-05-30 10:10:00,34.56,34.58,34.54,34.56,124500.0,19.608,19.6193,19.5966,19.608,124500.0
2007-05-30 10:20:00,34.56,34.59,34.52,34.54,218300.0,19.608,19.625,19.5853,19.5966,218300.0
2007-05-30 10:30:00,34.53,34.57,34.5,34.56,196000.0,19.591,19.6137,19.5739,19.608,196000.0
2007-05-30 10:40:00,34.56,34.59,34.55,34.59,103400.0,19.608,19.625,19.6023,19.625,103400.0
2007-05-30 10:50:00,34.59,34.6,34.58,34.59,125700.0,19.625,19.6307,19.6193,19.625,125700.0
2007-05-30 11:00:00,34.6,34.64,34.59,34.63,125000.0,19.6307,19.6534,19.625,19.6477,125000.0
2007-05-30 11:10:00,34.63,34.64,34.62,34.64,83000.0,19.6477,19.6534,19.642,19.6534,83000.0
2007-05-30 11:20:00,34.63,34.68,34.63,34.67,158000.0,19.6477,19.6761,19.6477,19.6704,158000.0
2007-05-30 11:30:00,34.67,34.68,34.66,34.67,64500.0,19.6704,19.6761,19.6647,19.6704,64500.0
2007-05-30 11:40:00,34.67,34.68,34.65,34.66,75500.0,19.6704,19.6761,19.659,19.6647,75500.0
2007-05-30 11:50:00,34.66,34.68,34.65,34.67,72700.0,19.6647,19.6761,19.659,19.6704,72700.0
2007-05-30 12:00:00,34.66,34.67,34.65,34.66,73000.0,19.6647,19.6704,19.659,19.6647,73000.0
2007-05-30 12:10:00,34.65,34.67,34.65,34.65,71300.0,19.659,19.6704,19.659,19.659,71300.0
2007-05-30 12:20:00,34.65,34.69,34.64,34.69,84500.0,19.659,19.6817,19.6534,19.6817,84500.0
2007-05-30 12:30:00,34.69,34.7,34.68,34.68,36500.0,19.6817,19.6874,19.6761,19.6761,36500.0
2007-05-30 12:40:00,34.68,34.69,34.66,34.67,36000.0,19.6761,19.6817,19.6647,19.6704,36000.0
2007-05-30 12:50:00,34.67,34.67,34.64,34.66,140900.0,19.6704,19.6704,19.6534,19.6647,140900.0
2007-05-30 13:00:00,34.66,34.66,34.62,34.64,81000.0,19.6647,19.6647,19.642,19.6534,81000.0
2007-05-30 13:10:00,34.65,34.65,34.64,34.64,25300.0,19.659,19.659,19.6534,19.6534,25300.0
2007-05-30 13:20:00,34.65,34.66,34.64,34.65,104000.0,19.659,19.6647,19.6534,19.659,104000.0
2007-05-30 13:30:00,34.65,34.67,34.65,34.65,76600.0,19.659,19.6704,19.659,19.659,76600.0
2007-05-30 13:40:00,34.64,34.64,34.6,34.61,99100.0,19.6534,19.6534,19.6307,19.6364,99100.0
2007-05-30 13:50:00,34.6,34.66,34.6,34.65,104200.0,19.6307,19.6647,19.6307,19.659,104200.0
2007-05-30 14:00:00,34.65,34.68,34.58,34.62,251600.0,19.659,19.6761,19.6193,19.642,251600.0
2007-05-30 14:10:00,34.63,34.69,34.62,34.63,237000.0,19.6477,19.6817,19.642,19.6477,237000.0
2007-05-30 14:20:00,34.62,34.72,34.6,34.72,254800.0,19.642,19.6988,19.6307,19.6988,254800.0
2007-05-30 14:30:00,34.71,34.75,34.67,34.73,154100.0,19.6931,19.7158,19.6704,19.7044,154100.0
2007-05-30 14:40:00,34.72,34.75,34.71,34.73,158800.0,19.6988,19.7158,19.6931,19.7044,158800.0
2007-05-30 14:50:00,34.73,34.76,34.71,34.76,121500.0,19.7044,19.7215,19.6931,19.7215,121500.0
2007-05-30 15:00:00,34.75,34.77,34.73,34.73,95200.0,19.7158,19.7271,19.7044,19.7044,95200.0
2007-05-30 15:10:00,34.72,34.73,34.66,34.68,172000.0,19.6988,19.7044,19.6647,19.6761,172000.0
2007-05-30 15:20:00,34.68,34.68,34.64,34.66,306100.0,19.6761,19.6761,19.6534,19.6647,306100.0
2007-05-30 15:30:00,34.66,34.71,34.65,34.7,237200.0,19.6647,19.6931,19.659,19.6874,237200.0
2007-05-30 15:40:00,34.69,34.7,34.68,34.69,176700.0,19.6817,19.6874,19.6761,19.6817,176700.0
2007-05-30 15:50:00,34.69,34.74,34.69,34.74,413700.0,19.6817,19.7101,19.6817,19.7101,413700.0
2007-05-31 09:30:00,34.76,34.88,34.74,34.77,235500.0,19.7215,19.7895,19.7101,19.7271,235500.0
2007-05-31 09:40:00,34.78,34.84,34.72,34.78,194400.0,19.7328,19.7668,19.6988,19.7328,194400.0
2007-05-31 09:50:00,34.79,34.82,34.71,34.77,331600.0,19.7385,19.7555,19.6931,19.7271,331600.0
2007-05-31 10:00:00,34.77,34.78,34.74,34.76,107800.0,19.7271,19.7328,19.7101,19.7215,107800.0
2007-05-31 10:10:00,34.76,34.77,34.71,34.71,200200.0,19.7215,19.7271,19.6931,19.6931,200200.0
2007-05-31 10:20:00,34.72,34.73,34.63,34.67,178400.0,19.6988,19.7044,19.6477,19.6704,178400.0
2007-05-31 10:30:00,34.67,34.75,34.63,34.63,137500.0,19.6704,19.7158,19.6477,19.6477,137500.0
2007-05-31 10:40:00,34.63,34.63,34.6,34.62,97600.0,19.6477,19.6477,19.6307,19.642,97600.0
2007-05-31 10:50:00,34.62,34.63,34.6,34.62,132400.0,19.642,19.6477,19.6307,19.642,132400.0
2007-05-31 11:00:00,34.62,34.63,34.55,34.56,134500.0,19.642,19.6477,19.6023,19.608,134500.0
2007-05-31 11:10:00,34.56,34.57,34.53,34.55,90700.0,19.608,19.6137,19.591,19.6023,90700.0
2007-05-31 11:20:00,34.55,34.62,34.54,34.55,158000.0,19.6023,19.642,19.5966,19.6023,158000.0
2007-05-31 11:30:00,34.55,34.58,34.54,34.54,131100.0,19.6023,19.6193,19.5966,19.5966,131100.0
2007-05-31 11:40:00,34.54,34.57,34.53,34.56,306800.0,19.5966,19.6137,19.591,19.608,306800.0
2007-05-31 11:50:00,34.56,34.58,34.53,34.56,166900.0,19.608,19.6193,19.591,19.608,166900.0
2007-05-31 12:00:00,34.57,34.61,34.55,34.59,143600.0,19.6137,19.6364,19.6023,19.625,143600.0
2007-05-31 12:10:00,34.59,34.62,34.57,34.58,148800.0,19.625,19.642,19.6137,19.6193,148800.0
2007-05-31 12:20:00,34.58,34.58,34.54,34.56,112900.0,19.6193,19.6193,19.5966,19.608,112900.0
2007-05-31 12:30:00,34.56,34.58,34.53,34.53,135500.0,19.608,19.6193,19.591,19.591,135500.0
2007-05-31 12:40:00,34.53,34.56,34.53,34.54,110200.0,19.591,19.608,19.591,19.5966,110200.0
2007-05-31 12:50:00,34.54,34.54,34.5,34.52,130200.0,19.5966,19.5966,19.5739,19.5853,130200.0
2007-05-31 13:00:00,34.53,34.55,34.48,34.49,117800.0,19.591,19.6023,19.5626,19.5683,117800.0
2007-05-31 13:10:00,34.49,34.58,34.47,34.48,132500.0,19.5683,19.6193,19.5569,19.5626,132500.0
2007-05-31 13:20:00,34.49,34.51,34.45,34.5,242400.0,19.5683,19.5796,19.5456,19.5739,242400.0
2007-05-31 13:30:00,34.49,34.51,34.47,34.5,144100.0,19.5683,19.5796,19.5569,19.5739,144100.0
2007-05-31 13:40:00,34.5,34.54,34.47,34.53,135300.0,19.5739,19.5966,19.5569,19.591,135300.0
2007-05-31 13:50:00,34.52,34.57,34.51,34.53,114700.0,19.5853,19.6137,19.5796,19.591,114700.0
2007-05-31 14:00:00,34.54,34.55,34.51,34.54,125700.0,19.5966,19.6023,19.5796,19.5966,125700.0
2007-05-31 14:10:00,34.54,34.56,34.48,34.54,190100.0,19.5966,19.608,19.5626,19.5966,190100.0
2007-05-31 14:20:00,34.53,34.56,34.52,34.53,83000.0,19.591,19.608,19.5853,19.591,83000.0
2007-05-31 14:30:00,34.53,34.57,34.53,34.56,118800.0,19.591,19.6137,19.591,19.608,118800.0
2007-05-31 14:40:00,34.56,34.56,34.54,34.55,84400.0,19.608,19.608,19.5966,19.6023,84400.0
2007-05-31 14:50:00,34.56,34.59,34.55,34.56,77500.0,19.608,19.625,19.6023,19.608,77500.0
2007-05-31 15:00:00,34.55,34.6,34.55,34.59,165300.0,19.6023,19.6307,19.6023,19.625,165300.0
2007-05-31 15:10:00,34.59,34.6,34.56,34.57,91300.0,19.625,19.6307,19.608,19.6137,91300.0
2007-05-31 15:20:00,34.57,34.59,34.55,34.55,97500.0,19.6137,19.625,19.6023,19.6023,97500.0
2007-05-31 15:30:00,34.56,34.58,34.54,34.57,132700.0,19.608,19.6193,19.5966,19.6137,132700.0
2007-05-31 15:40:00,34.57,34.6,34.57,34.6,122400.0,19.6137,19.6307,19.6137,19.6307,122400.0
2007-05-31 15:50:00,34.6,34.61,34.58,34.58,300100.0,19.6307,19.6364,19.6193,19.6193,300100.0
2007-06-01 09:30:00,34.6,34.67,34.6,34.66,308400.0,19.6307,19.6704,19.6307,19.6647,308400.0
2007-06-01 09:40:00,34.66,34.78,34.65,34.77,260900.0,19.6647,19.7328,19.659,19.7271,260900.0
2007-06-01 09:50:00,34.78,34.78,34.68,34.7,178000.0,19.7328,19.7328,19.6761,19.6874,178000.0
2007-06-01 10:00:00,34.7,34.77,34.66,34.75,315400.0,19.6874,19.7271,19.6647,19.7158,315400.0
2007-06-01 10:10:00,34.75,34.75,34.68,34.69,142300.0,19.7158,19.7158,19.6761,19.6817,142300.0
2007-06-01 10:20:00,34.69,34.69,34.6,34.63,249800.0,19.6817,19.6817,19.6307,19.6477,249800.0
2007-06-01 10:30:00,34.63,34.65,34.6,34.64,237400.0,19.6477,19.659,19.6307,19.6534,237400.0
2007-06-01 10:40:00,34.65,34.65,34.62,34.63,116100.0,19.659,19.659,19.642,19.6477,116100.0
2007-06-01 10:50:00,34.62,34.66,34.58,34.65,270100.0,19.642,19.6647,19.6193,19.659,270100.0
2007-06-01 11:00:00,34.66,34.71,34.65,34.67,191100.0,19.6647,19.6931,19.659,19.6704,191100.0
2007-06-01 11:10:00,34.66,34.67,34.61,34.65,141100.0,19.6647,19.6704,19.6364,19.659,141100.0
2007-06-01 11:20:00,34.65,34.65,34.58,34.61,183400.0,19.659,19.659,19.6193,19.6364,183400.0
2007-06-01 11:30:00,34.61,34.61,34.59,34.6,110600.0,19.6364,19.6364,19.625,19.6307,110600.0
2007-06-01 11:40:00,34.6,34.61,34.6,34.6,66200.0,19.6307,19.6364,19.6307,19.6307,66200.0
2007-06-01 11:50:00,34.6,34.61,34.55,34.61,207500.0,19.6307,19.6364,19.6023,19.6364,207500.0
2007-06-01 12:00:00,34.61,34.61,34.59,34.59,170400.0,19.6364,19.6364,19.625,19.625,170400.0
2007-06-01 12:10:00,34.59,34.63,34.59,34.61,101000.0,19.625,19.6477,19.625,19.6364,101000.0
2007-06-01 12:20:00,34.61,34.63,34.59,34.62,165600.0,19.6364,19.6477,19.625,19.642,165600.0
2007-06-01 12:30:00,34.62,34.63,34.58,34.58,111000.0,19.642,19.6477,19.6193,19.6193,111000.0
2007-06-01 12:40:00,34.59,34.59,34.54,34.55,150300.0,19.625,19.625,19.5966,19.6023,150300.0
2007-06-01 12:50:00,34.55,34.58,34.54,34.58,119000.0,19.6023,19.6193,19.5966,19.6193,119000.0
2007-06-01 13:00:00,34.59,34.59,34.57,34.58,91400.0,19.625,19.625,19.6137,19.6193,91400.0
2007-06-01 13:10:00,34.59,34.66,34.58,34.62,125000.0,19.625,19.6647,19.6193,19.642,125000.0
2007-06-01 13:20:00,34.62,34.62,34.59,34.6,101700.0,19.642,19.642,19.625,19.6307,101700.0
2007-06-01 13:30:00,34.6,34.61,34.59,34.59,137200.0,19.6307,19.6364,19.625,19.625,137200.0
2007-06-01 13:40:00,34.6,34.61,34.58,34.59,129000.0,19.6307,19.6364,19.6193,19.625,129000.0
2007-06-01 13:50:00,34.6,34.6,34.58,34.59,87200.0,19.6307,19.6307,19.6193,19.625,87200.0
2007-06-01 14:00:00,34.6,34.6,34.54,34.57,334200.0,19.6307,19.6307,19.5966,19.6137,334200.0
2007-06-01 14:10:00,34.57,34.6,34.57,34.6,139100.0,19.6137,19.6307,19.6137,19.6307,139100.0
2007-06-01 14:20:00,34.59,34.61,34.59,34.6,137400.0,19.625,19.6364,19.625,19.6307,137400.0
2007-06-01 14:30:00,34.6,34.61,34.56,34.57,236100.0,19.6307,19.6364,19.608,19.6137,236100.0
2007-06-01 14:40:00,34.58,34.6,34.57,34.59,128100.0,19.6193,19.6307,19.6137,19.625,128100.0
2007-06-01 14:50:00,34.6,34.6,34.59,34.59,113000.0,19.6307,19.6307,19.625,19.625,113000.0
2007-06-01 15:00:00,34.6,34.6,34.56,34.56,142700.0,19.6307,19.6307,19.608,19.608,142700.0
2007-06-01 15:10:00,34.57,34.57,34.55,34.56,140000.0,19.6137,19.6137,19.6023,19.608,140000.0
2007-06-01 15:20:00,34.57,34.57,34.55,34.55,125000.0,19.6137,19.6137,19.6023,19.6023,125000.0
2007-06-01 15:30:00,34.55,34.56,34.53,34.54,272900.0,19.6023,19.608,19.591,19.5966,272900.0
2007-06-01 15:40:00,34.53,34.6,34.53,34.6,201200.0,19.591,19.6307,19.591,19.6307,201200.0
2007-06-01 15:50:00,34.6,34.63,34.59,34.63,186800.0,19.6307,19.6477,19.625,19.6477,186800.0
2007-06-04 09:30:00,34.55,34.6,34.53,34.6,237000.0,19.6023,19.6307,19.591,19.6307,237000.0
2007-06-04 09:40:00,34.61,34.7,34.58,34.66,180300.0,19.6364,19.6874,19.6193,19.6647,180300.0
2007-06-04 09:50:00,34.65,34.7,34.61,34.61,143800.0,19.659,19.6874,19.6364,19.6364,143800.0
2007-06-04 10:00:00,34.62,34.68,34.6,34.67,120500.0,19.642,19.6761,19.6307,19.6704,120500.0
2007-06-04 10:10:00,34.67,34.69,34.62,34.65,121200.0,19.6704,19.6817,19.642,19.659,121200.0
2007-06-04 10:20:00,34.65,34.67,34.61,34.67,88000.0,19.659,19.6704,19.6364,19.6704,88000.0
2007-06-04 10:30:00,34.66,34.68,34.64,34.66,82300.0,19.6647,19.6761,19.6534,19.6647,82300.0
2007-06-04 10:40:00,34.65,34.67,34.63,34.66,94500.0,19.659,19.6704,19.6477,19.6647,94500.0
2007-06-04 10:50:00,34.66,34.66,34.62,34.65,110400.0,19.6647,19.6647,19.642,19.659,110400.0
2007-06-04 11:00:00,34.65,34.65,34.61,34.64,71000.0,19.659,19.659,19.6364,19.6534,71000.0
2007-06-04 11:10:00,34.63,34.64,34.56,34.58,96300.0,19.6477,19.6534,19.608,19.6193,96300.0
2007-06-04 11:20:00,34.58,34.61,34.57,34.6,59700.0,19.6193,19.6364,19.6137,19.6307,59700.0
2007-06-04 11:30:00,34.61,34.61,34.58,34.58,99000.0,19.6364,19.6364,19.6193,19.6193,99000.0
2007-06-04 11:40:00,34.58,34.61,34.56,34.61,104100.0,19.6193,19.6364,19.608,19.6364,104100.0
2007-06-04 11:50:00,34.6,34.61,34.58,34.58,99500.0,19.6307,19.6364,19.6193,19.6193,99500.0
2007-06-04 12:00:00,34.59,34.59,34.56,34.56,118300.0,19.625,19.625,19.608,19.608,118300.0
2007-06-04 12:10:00,34.55,34.61,34.53,34.61,159100.0,19.6023,19.6364,19.591,19.6364,159100.0
2007-06-04 12:20:00,34.62,34.63,34.59,34.62,72600.0,19.642,19.6477,19.625,19.642,72600.0
2007-06-04 12:30:00,34.61,34.62,34.56,34.57,166600.0,19.6364,19.642,19.608,19.6137,166600.0
2007-06-04 12:40:00,34.56,34.59,34.53,34.55,162400.0,19.608,19.625,19.591,19.6023,162400.0
2007-06-04 12:50:00,34.55,34.56,34.54,34.55,58100.0,19.6023,19.608,19.5966,19.6023,58100.0
2007-06-04 13:00:00,34.54,34.56,34.51,34.53,104100.0,19.5966,19.608,19.5796,19.591,104100.0
2007-06-04 13:10:00,34.52,34.55,34.51,34.51,88200.0,19.5853,19.6023,19.5796,19.5796,88200.0
2007-06-04 13:20:00,34.51,34.53,34.48,34.53,143100.0,19.5796,19.591,19.5626,19.591,143100.0
2007-06-04 13:30:00,34.53,34.53,34.5,34.5,79600.0,19.591,19.591,19.5739,19.5739,79600.0
2007-06-04 13:40:00,34.5,34.56,34.5,34.51,140300.0,19.5739,19.608,19.5739,19.5796,140300.0
2007-06-04 13:50:00,34.5,34.5,34.48,34.5,91900.0,19.5739,19.5739,19.5626,19.5739,91900.0
2007-06-04 14:00:00,34.49,34.53,34.49,34.5,115600.0,19.5683,19.591,19.5683,19.5739,115600.0
2007-06-04 14:10:00,34.51,34.51,34.47,34.5,1742700.0,19.5796,19.5796,19.5569,19.5739,1742700.0
2007-06-04 14:20:00,34.49,34.5,34.45,34.46,165100.0,19.5683,19.5739,19.5456,19.5512,165100.0
2007-06-04 14:30:00,34.46,34.5,34.45,34.46,219600.0,19.5512,19.5739,19.5456,19.5512,219600.0
2007-06-04 14:40:00,34.46,34.51,34.45,34.46,223700.0,19.5512,19.5796,19.5456,19.5512,223700.0
2007-06-04 14:50:00,34.46,34.48,34.45,34.46,108200.0,19.5512,19.5626,19.5456,19.5512,108200.0
2007-06-04 15:00:00,34.47,34.51,34.46,34.5,213600.0,19.5569,19.5796,19.5512,19.5739,213600.0
2007-06-04 15:10:00,34.49,34.5,34.47,34.49,156900.0,19.5683,19.5739,19.5569,19.5683,156900.0
2007-06-04 15:20:00,34.49,34.54,34.46,34.49,263700.0,19.5683,19.5966,19.5512,19.5683,263700.0
2007-06-04 15:30:00,34.5,34.51,34.49,34.5,201600.0,19.5739,19.5796,19.5683,19.5739,201600.0
2007-06-04 15:40:00,34.51,34.52,34.48,34.51,411700.0,19.5796,19.5853,19.5626,19.5796,411700.0
2007-06-04 15:50:00,34.51,34.52,34.5,34.5,283300.0,19.5796,19.5853,19.5739,19.5739,283300.0
2007-06-05 09:30:00,34.5,34.56,34.5,34.53,283800.0,19.5739,19.608,19.5739,19.591,283800.0
2007-06-05 09:40:00,34.52,34.55,34.51,34.52,293900.0,19.5853,19.6023,19.5796,19.5853,293900.0
2007-06-05 09:50:00,34.52,34.53,34.49,34.5,144000.0,19.5853,19.591,19.5683,19.5739,144000.0
2007-06-05 10:00:00,34.5,34.53,34.45,34.48,229000.0,19.5739,19.591,19.5456,19.5626,229000.0
2007-06-05 10:10:00,34.48,34.48,34.41,34.46,275900.0,19.5626,19.5626,19.5229,19.5512,275900.0
2007-06-05 10:20:00,34.46,34.48,34.43,34.44,166900.0,19.5512,19.5626,19.5342,19.5399,166900.0
2007-06-05 10:30:00,34.44,34.44,34.4,34.4,134700.0,19.5399,19.5399,19.5172,19.5172,134700.0
2007-06-05 10:40:00,34.4,34.47,34.38,34.44,168200.0,19.5172,19.5569,19.5059,19.5399,168200.0
2007-06-05 10:50:00,34.44,34.51,34.44,34.49,101200.0,19.5399,19.5796,19.5399,19.5683,101200.0
2007-06-05 11:00:00,34.5,34.53,34.48,34.5,514100.0,19.5739,19.591,19.5626,19.5739,514100.0
2007-06-05 11:10:00,34.5,34.52,34.47,34.48,183300.0,19.5739,19.5853,19.5569,19.5626,183300.0
2007-06-05 11:20:00,34.49,34.5,34.48,34.5,84000.0,19.5683,19.5739,19.5626,19.5739,84000.0
2007-06-05 11:30:00,34.5,34.5,34.43,34.44,142300.0,19.5739,19.5739,19.5342,19.5399,142300.0
2007-06-05 11:40:00,34.43,34.47,34.4,34.42,157600.0,19.5342,19.5569,19.5172,19.5286,157600.0
2007-06-05 11:50:00,34.42,34.43,34.38,34.38,226500.0,19.5286,19.5342,19.5059,19.5059,226500.0
2007-06-05 12:00:00,34.38,34.39,34.35,34.35,110000.0,19.5059,19.5115,19.4888,19.4888,110000.0
2007-06-05 12:10:00,34.35,34.4,34.27,34.31,513600.0,19.4888,19.5172,19.4434,19.4661,513600.0
2007-06-05 12:20:00,34.32,34.35,34.31,34.32,101800.0,19.4718,19.4888,19.4661,19.4718,101800.0
2007-06-05 12:30:00,34.32,34.38,34.32,34.36,106300.0,19.4718,19.5059,19.4718,19.4945,106300.0
2007-06-05 12:40:00,34.36,34.36,34.31,34.31,129200.0,19.4945,19.4945,19.4661,19.4661,129200.0
2007-06-05 12:50:00,34.31,34.34,34.3,34.33,135400.0,19.4661,19.4832,19.4605,19.4775,135400.0
2007-06-05 13:00:00,34.32,34.37,34.31,34.35,298700.0,19.4718,19.5002,19.4661,19.4888,298700.0
2007-06-05 13:10:00,34.35,34.36,34.32,34.33,120900.0,19.4888,19.4945,19.4718,19.4775,120900.0
2007-06-05 13:20:00,34.34,34.35,34.32,34.35,140500.0,19.4832,19.4888,19.4718,19.4888,140500.0
2007-06-05 13:30:00,34.35,34.36,34.33,34.34,268300.0,19.4888,19.4945,19.4775,19.4832,268300.0
2007-06-05 13:40:00,34.34,34.36,34.32,34.36,168400.0,19.4832,19.4945,19.4718,19.4945,168400.0
2007-06-05 13:50:00,34.36,34.43,34.36,34.41,191600.0,19.4945,19.5342,19.4945,19.5229,191600.0
2007-06-05 14:00:00,34.41,34.41,34.39,34.39,68300.0,19.5229,19.5229,19.5115,19.5115,68300.0
2007-06-05 14:10:00,34.4,34.42,34.39,34.42,116100.0,19.5172,19.5286,19.5115,19.5286,116100.0
2007-06-05 14:20:00,34.42,34.47,34.42,34.42,217700.0,19.5286,19.5569,19.5286,19.5286,217700.0
2007-06-05 14:30:00,34.42,34.44,34.4,34.42,185200.0,19.5286,19.5399,19.5172,19.5286,185200.0
2007-06-05 14:40:00,34.42,34.45,34.41,34.45,106100.0,19.5286,19.5456,19.5229,19.5456,106100.0
2007-06-05 14:50:00,34.44,34.45,34.43,34.44,177100.0,19.5399,19.5456,19.5342,19.5399,177100.0
2007-06-05 15:00:00,34.45,34.47,34.43,34.46,206300.0,19.5456,19.5569,19.5342,19.5512,206300.0
2007-06-05 15:10:00,34.47,34.51,34.47,34.5,254700.0,19.5569,19.5796,19.5569,19.5739,254700.0
2007-06-05 15:20:00,34.49,34.52,34.48,34.52,107800.0,19.5683,19.5853,19.5626,19.5853,107800.0
2007-06-05 15:30:00,34.51,34.55,34.5,34.52,265700.0,19.5796,19.6023,19.5739,19.5853,265700.0
2007-06-05 15:40:00,34.51,34.52,34.48,34.51,238300.0,19.5796,19.5853,19.5626,19.5796,238300.0
2007-06-05 15:50:00,34.52,34.53,34.46,34.51,510900.0,19.5853,19.591,19.5512,19.5796,510900.0
2007-06-06 09:30:00,34.44,34.47,34.39,34.44,275500.0,19.5399,19.5569,19.5115,19.5399,275500.0
2007-06-06 09:40:00,34.45,34.52,34.41,34.43,261400.0,19.5456,19.5853,19.5229,19.5342,261400.0
2007-06-06 09:50:00,34.42,34.48,34.42,34.44,244600.0,19.5286,19.5626,19.5286,19.5399,244600.0
2007-06-06 10:00:00,34.43,34.44,34.3,34.32,251800.0,19.5342,19.5399,19.4605,19.4718,251800.0
2007-06-06 10:10:00,34.33,34.38,34.31,34.33,120900.0,19.4775,19.5059,19.4661,19.4775,120900.0
2007-06-06 10:20:00,34.34,34.36,34.31,34.33,95100.0,19.4832,19.4945,19.4661,19.4775,95100.0
2007-06-06 10:30:00,34.34,34.35,34.28,34.31,153200.0,19.4832,19.4888,19.4491,19.4661,153200.0
2007-06-06 10:40:00,34.31,34.32,34.29,34.31,74800.0,19.4661,19.4718,19.4548,19.4661,74800.0
2007-06-06 10:50:00,34.31,34.33,34.28,34.33,108500.0,19.4661,19.4775,19.4491,19.4775,108500.0
2007-06-06 11:00:00,34.33,34.39,34.32,34.39,150500.0,19.4775,19.5115,19.4718,19.5115,150500.0
2007-06-06 11:10:00,34.39,34.43,34.38,34.4,143900.0,19.5115,19.5342,19.5059,19.5172,143900.0
2007-06-06 11:20:00,34.41,34.42,34.37,34.38,104000.0,19.5229,19.5286,19.5002,19.5059,104000.0
2007-06-06 11:30:00,34.38,34.39,34.28,34.29,116700.0,19.5059,19.5115,19.4491,19.4548,116700.0
2007-06-06 11:40:00,34.3,34.33,34.27,34.27,195200.0,19.4605,19.4775,19.4434,19.4434,195200.0
2007-06-06 11:50:00,34.27,34.3,34.26,34.28,137200.0,19.4434,19.4605,19.4378,19.4491,137200.0
2007-06-06 12:00:00,34.29,34.31,34.27,34.3,156900.0,19.4548,19.4661,19.4434,19.4605,156900.0
2007-06-06 12:10:00,34.3,34.31,34.28,34.3,108300.0,19.4605,19.4661,19.4491,19.4605,108300.0
2007-06-06 12:20:00,34.3,34.34,34.29,34.32,137700.0,19.4605,19.4832,19.4548,19.4718,137700.0
2007-06-06 12:30:00,34.32,34.34,34.31,34.32,205700.0,19.4718,19.4832,19.4661,19.4718,205700.0
2007-06-06 12:40:00,34.33,34.34,34.31,34.31,149700.0,19.4775,19.4832,19.4661,19.4661,149700.0
2007-06-06 12:50:00,34.31,34.33,34.3,34.3,154000.0,19.4661,19.4775,19.4605,19.4605,154000.0
2007-06-06 13:00:00,34.31,34.31,34.28,34.28,132700.0,19.4661,19.4661,19.4491,19.4491,132700.0
2007-06-06 13:10:00,34.28,34.29,34.27,34.28,211200.0,19.4491,19.4548,19.4434,19.4491,211200.0
2007-06-06 13:20:00,34.28,34.29,34.27,34.28,184300.0,19.4491,19.4548,19.4434,19.4491,184300.0
2007-06-06 13:30:00,34.29,34.29,34.28,34.28,103100.0,19.4548,19.4548,19.4491,19.4491,103100.0
2007-06-06 13:40:00,34.29,34.31,34.28,34.3,132600.0,19.4548,19.4661,19.4491,19.4605,132600.0
2007-06-06 13:50:00,34.31,34.31,34.29,34.3,109700.0,19.4661,19.4661,19.4548,19.4605,109700.0
2007-06-06 14:00:00,34.3,34.32,34.3,34.31,86100.0,19.4605,19.4718,19.4605,19.4661,86100.0
2007-06-06 14:10:00,34.31,34.31,34.28,34.28,110200.0,19.4661,19.4661,19.4491,19.4491,110200.0
2007-06-06 14:20:00,34.28,34.31,34.28,34.3,193700.0,19.4491,19.4661,19.4491,19.4605,193700.0
2007-06-06 14:30:00,34.3,34.31,34.27,34.29,158000.0,19.4605,19.4661,19.4434,19.4548,158000.0
2007-06-06 14:40:00,34.29,34.31,34.28,34.29,214300.0,19.4548,19.4661,19.4491,19.4548,214300.0
2007-06-06 14:50:00,34.29,34.3,34.26,34.26,184900.0,19.4548,19.4605,19.4378,19.4378,184900.0
2007-06-06 15:00:00,34.27,34.29,34.23,34.23,254200.0,19.4434,19.4548,19.4208,19.4208,254200.0
2007-06-06 15:10:00,34.24,34.25,34.23,34.24,286000.0,19.4264,19.4321,19.4208,19.4264,286000.0
2007-06-06 15:20:00,34.25,34.27,34.24,34.25,180100.0,19.4321,19.4434,19.4264,19.4321,180100.0
2007-06-06 15:30:00,34.25,34.28,34.23,34.28,288700.0,19.4321,19.4491,19.4208,19.4491,288700.0
2007-06-06 15:40:00,34.28,34.33,34.28,34.33,382700.0,19.4491,19.4775,19.4491,19.4775,382700.0
2007-06-06 15:50:00,34.34,34.34,34.31,34.32,514900.0,19.4832,19.4832,19.4661,19.4718,514900.0
2007-06-07 09:30:00,34.29,34.45,34.28,34.38,684200.0,19.4548,19.5456,19.4491,19.5059,684200.0
2007-06-07 09:40:00,34.39,34.44,34.34,34.4,239900.0,19.5115,19.5399,19.4832,19.5172,239900.0
2007-06-07 09:50:00,34.41,34.53,34.4,34.52,294100.0,19.5229,19.591,19.5172,19.5853,294100.0
2007-06-07 10:00:00,34.51,34.52,34.4,34.44,203000.0,19.5796,19.5853,19.5172,19.5399,203000.0
2007-06-07 10:10:00,34.45,34.52,34.43,34.48,368900.0,19.5456,19.5853,19.5342,19.5626,368900.0
2007-06-07 10:20:00,34.48,34.5,34.41,34.41,178500.0,19.5626,19.5739,19.5229,19.5229,178500.0
2007-06-07 10:30:00,34.41,34.49,34.38,34.39,171000.0,19.5229,19.5683,19.5059,19.5115,171000.0
2007-06-07 10:40:00,34.38,34.39,34.32,34.36,233400.0,19.5059,19.5115,19.4718,19.4945,233400.0
2007-06-07 10:50:00,34.37,34.41,34.36,34.4,205200.0,19.5002,19.5229,19.4945,19.5172,205200.0
2007-06-07 11:00:00,34.4,34.44,34.31,34.31,281100.0,19.5172,19.5399,19.4661,19.4661,281100.0
2007-06-07 11:10:00,34.32,34.34,34.26,34.29,237500.0,19.4718,19.4832,19.4378,19.4548,237500.0
2007-06-07 11:20:00,34.3,34.32,34.26,34.28,155800.0,19.4605,19.4718,19.4378,19.4491,155800.0
2007-06-07 11:30:00,34.29,34.32,34.28,34.32,158200.0,19.4548,19.4718,19.4491,19.4718,158200.0
2007-06-07 11:40:00,34.31,34.32,34.29,34.3,134200.0,19.4661,19.4718,19.4548,19.4605,134200.0
2007-06-07 11:50:00,34.3,34.3,34.25,34.26,131900.0,19.4605,19.4605,19.4321,19.4378,131900.0
2007-06-07 12:00:00,34.26,34.26,34.22,34.23,127700.0,19.4378,19.4378,19.4151,19.4208,127700.0
2007-06-07 12:10:00,34.22,34.26,34.22,34.22,238100.0,19.4151,19.4378,19.4151,19.4151,238100.0
2007-06-07 12:20:00,34.23,34.24,34.22,34.22,62300.0,19.4208,19.4264,19.4151,19.4151,62300.0
2007-06-07 12:30:00,34.22,34.25,34.22,34.22,262200.0,19.4151,19.4321,19.4151,19.4151,262200.0
2007-06-07 12:40:00,34.22,34.25,34.22,34.23,183000.0,19.4151,19.4321,19.4151,19.4208,183000.0
2007-06-07 12:50:00,34.23,34.28,34.22,34.24,259500.0,19.4208,19.4491,19.4151,19.4264,259500.0
2007-06-07 13:00:00,34.23,34.25,34.23,34.25,40800.0,19.4208,19.4321,19.4208,19.4321,40800.0
2007-06-07 13:10:00,34.25,34.26,34.19,34.2,621100.0,19.4321,19.4378,19.3981,19.4037,621100.0
2007-06-07 13:20:00,34.2,34.25,34.2,34.24,139100.0,19.4037,19.4321,19.4037,19.4264,139100.0
2007-06-07 13:30:00,34.24,34.24,34.19,34.2,251200.0,19.4264,19.4264,19.3981,19.4037,251200.0
2007-06-07 13:40:00,34.2,34.24,34.13,34.13,447200.0,19.4037,19.4264,19.364,19.364,447200.0
2007-06-07 13:50:00,34.14,34.19,34.12,34.16,158500.0,19.3697,19.3981,19.3583,19.381,158500.0
2007-06-07 14:00:00,34.16,34.2,34.14,34.16,112800.0,19.381,19.4037,19.3697,19.381,112800.0
2007-06-07 14:10:00,34.16,34.17,34.12,34.14,146300.0,19.381,19.3867,19.3583,19.3697,146300.0
2007-06-07 14:20:00,34.14,34.21,34.12,34.18,239400.0,19.3697,19.4094,19.3583,19.3924,239400.0
2007-06-07 14:30:00,34.18,34.21,34.16,34.17,262200.0,19.3924,19.4094,19.381,19.3867,262200.0
2007-06-07 14:40:00,34.16,34.24,34.15,34.2,444300.0,19.381,19.4264,19.3754,19.4037,444300.0
2007-06-07 14:50:00,34.2,34.2,34.15,34.15,167000.0,19.4037,19.4037,19.3754,19.3754,167000.0
2007-06-07 15:00:00,34.14,34.15,34.1,34.13,263400.0,19.3697,19.3754,19.347,19.364,263400.0
2007-06-07 15:10:00,34.13,34.2,34.13,34.16,311200.0,19.364,19.4037,19.364,19.381,311200.0
2007-06-07 15:20:00,34.15,34.2,34.13,34.14,270000.0,19.3754,19.4037,19.364,19.3697,270000.0
2007-06-07 15:30:00,34.14,34.19,34.13,34.15,228600.0,19.3697,19.3981,19.364,19.3754,228600.0
2007-06-07 15:40:00,34.16,34.16,34.09,34.1,533000.0,19.381,19.381,19.3413,19.347,533000.0
2007-06-07 15:50:00,34.1,34.12,34.04,34.04,823600.0,19.347,19.3583,19.313,19.313,823600.0
2007-06-08 09:30:00,34.12,34.25,34.1,34.11,352500.0,19.3583,19.4321,19.347,19.3527,352500.0
2007-06-08 09:40:00,34.11,34.15,34.07,34.11,260000.0,19.3527,19.3754,19.33,19.3527,260000.0
2007-06-08 09:50:00,34.11,34.24,34.1,34.18,310700.0,19.3527,19.4264,19.347,19.3924,310700.0
2007-06-08 10:00:00,34.18,34.18,34.12,34.14,180900.0,19.3924,19.3924,19.3583,19.3697,180900.0
2007-06-08 10:10:00,34.14,34.18,34.12,34.14,244300.0,19.3697,19.3924,19.3583,19.3697,244300.0
2007-06-08 10:20:00,34.14,34.16,34.07,34.07,164000.0,19.3697,19.381,19.33,19.33,164000.0
2007-06-08 10:30:00,34.08,34.08,34.0,34.02,412200.0,19.3356,19.3356,19.2903,19.3016,412200.0
2007-06-08 10:40:00,34.01,34.04,34.0,34.02,272100.0,19.2959,19.313,19.2903,19.3016,272100.0
2007-06-08 10:50:00,34.03,34.03,33.98,34.0,633500.0,19.3073,19.3073,19.2789,19.2903,633500.0
2007-06-08 11:00:00,33.99,34.0,33.92,33.94,253100.0,19.2846,19.2903,19.2449,19.2562,253100.0
2007-06-08 11:10:00,33.94,33.95,33.91,33.94,172400.0,19.2562,19.2619,19.2392,19.2562,172400.0
2007-06-08 11:20:00,33.94,34.02,33.93,34.0,240200.0,19.2562,19.3016,19.2505,19.2903,240200.0
2007-06-08 11:30:00,34.0,34.02,33.98,34.0,132900.0,19.2903,19.3016,19.2789,19.2903,132900.0
2007-06-08 11:40:00,34.0,34.03,33.99,34.0,132400.0,19.2903,19.3073,19.2846,19.2903,132400.0
2007-06-08 11:50:00,33.99,34.01,33.98,34.0,115600.0,19.2846,19.2959,19.2789,19.2903,115600.0
2007-06-08 12:00:00,33.99,34.01,33.98,33.99,120800.0,19.2846,19.2959,19.2789,19.2846,120800.0
2007-06-08 12:10:00,33.99,34.0,33.98,34.0,104500.0,19.2846,19.2903,19.2789,19.2903,104500.0
2007-06-08 12:20:00,33.99,34.0,33.99,33.99,76300.0,19.2846,19.2903,19.2846,19.2846,76300.0
2007-06-08 12:30:00,33.99,34.0,33.96,33.97,124900.0,19.2846,19.2903,19.2676,19.2732,124900.0
2007-06-08 12:40:00,33.97,33.97,33.96,33.97,69700.0,19.2732,19.2732,19.2676,19.2732,69700.0
2007-06-08 12:50:00,33.97,34.01,33.96,34.01,345800.0,19.2732,19.2959,19.2676,19.2959,345800.0
2007-06-08 13:00:00,34.0,34.01,33.97,33.97,90900.0,19.2903,19.2959,19.2732,19.2732,90900.0
2007-06-08 13:10:00,33.97,33.98,33.96,33.97,154900.0,19.2732,19.2789,19.2676,19.2732,154900.0
2007-06-08 13:20:00,33.97,33.99,33.96,33.96,128700.0,19.2732,19.2846,19.2676,19.2676,128700.0
2007-06-08 13:30:00,33.96,33.98,33.95,33.96,212500.0,19.2676,19.2789,19.2619,19.2676,212500.0
2007-06-08 13:40:00,33.97,34.0,33.95,34.0,257600.0,19.2732,19.2903,19.2619,19.2903,257600.0
2007-06-08 13:50:00,33.99,34.01,33.99,34.0,136200.0,19.2846,19.2959,19.2846,19.2903,136200.0
2007-06-08 14:00:00,34.0,34.03,33.99,34.03,193100.0,19.2903,19.3073,19.2846,19.3073,193100.0
2007-06-08 14:10:00,34.03,34.07,34.03,34.05,188000.0,19.3073,19.33,19.3073,19.3186,188000.0
2007-06-08 14:20:00,34.05,34.11,34.05,34.08,503600.0,19.3186,19.3527,19.3186,19.3356,503600.0
2007-06-08 14:30:00,34.07,34.13,34.06,34.06,297600.0,19.33,19.364,19.3243,19.3243,297600.0
2007-06-08 14:40:00,34.07,34.1,34.05,34.05,262500.0,19.33,19.347,19.3186,19.3186,262500.0
2007-06-08 14:50:00,34.06,34.1,34.05,34.07,299800.0,19.3243,19.347,19.3186,19.33,299800.0
2007-06-08 15:00:00,34.08,34.14,34.07,34.08,221000.0,19.3356,19.3697,19.33,19.3356,221000.0
2007-06-08 15:10:00,34.07,34.17,34.07,34.15,269000.0,19.33,19.3867,19.33,19.3754,269000.0
2007-06-08 15:20:00,34.15,34.16,34.12,34.12,209200.0,19.3754,19.381,19.3583,19.3583,209200.0
2007-06-08 15:30:00,34.12,34.13,34.11,34.12,237500.0,19.3583,19.364,19.3527,19.3583,237500.0
2007-06-08 15:40:00,34.12,34.22,34.11,34.2,242600.0,19.3583,19.4151,19.3527,19.4037,242600.0
2007-06-08 15:50:00,34.2,34.22,34.16,34.17,669100.0,19.4037,19.4151,19.381,19.3867,669100.0
2007-06-11 09:30:00,34.2,34.24,34.17,34.22,253200.0,19.4037,19.4264,19.3867,19.4151,253200.0
2007-06-11 09:40:00,34.22,34.3,34.21,34.26,175600.0,19.4151,19.4605,19.4094,19.4378,175600.0
2007-06-11 09:50:00,34.27,34.29,34.21,34.21,96100.0,19.4434,19.4548,19.4094,19.4094,96100.0
2007-06-11 10:00:00,34.21,34.22,34.15,34.15,149900.0,19.4094,19.4151,19.3754,19.3754,149900.0
2007-06-11 10:10:00,34.15,34.16,34.11,34.14,200400.0,19.3754,19.381,19.3527,19.3697,200400.0
2007-06-11 10:20:00,34.14,34.15,34.11,34.14,147800.0,19.3697,19.3754,19.3527,19.3697,147800.0
2007-06-11 10:30:00,34.13,34.16,34.11,34.13,106800.0,19.364,19.381,19.3527,19.364,106800.0
2007-06-11 10:40:00,34.14,34.16,34.11,34.13,110100.0,19.3697,19.381,19.3527,19.364,110100.0
2007-06-11 10:50:00,34.12,34.16,34.11,34.15,114700.0,19.3583,19.381,19.3527,19.3754,114700.0
2007-06-11 11:00:00,34.15,34.21,34.15,34.21,139100.0,19.3754,19.4094,19.3754,19.4094,139100.0
2007-06-11 11:10:00,34.21,34.22,34.14,34.18,204500.0,19.4094,19.4151,19.3697,19.3924,204500.0
2007-06-11 11:20:00,34.18,34.21,34.15,34.18,128700.0,19.3924,19.4094,19.3754,19.3924,128700.0
2007-06-11 11:30:00,34.18,34.21,34.17,34.19,84000.0,19.3924,19.4094,19.3867,19.3981,84000.0
2007-06-11 11:40:00,34.2,34.27,34.19,34.24,132900.0,19.4037,19.4434,19.3981,19.4264,132900.0
2007-06-11 11:50:00,34.23,34.29,34.23,34.26,117400.0,19.4208,19.4548,19.4208,19.4378,117400.0
2007-06-11 12:00:00,34.26,34.31,34.25,34.29,162000.0,19.4378,19.4661,19.4321,19.4548,162000.0
2007-06-11 12:10:00,34.29,34.3,34.26,34.26,34800.0,19.4548,19.4605,19.4378,19.4378,34800.0
2007-06-11 12:20:00,34.26,34.27,34.23,34.25,78100.0,19.4378,19.4434,19.4208,19.4321,78100.0
2007-06-11 12:30:00,34.24,34.28,34.24,34.28,78000.0,19.4264,19.4491,19.4264,19.4491,78000.0
2007-06-11 12:40:00,34.27,34.31,34.27,34.28,99600.0,19.4434,19.4661,19.4434,19.4491,99600.0
2007-06-11 12:50:00,34.28,34.33,34.28,34.3,131700.0,19.4491,19.4775,19.4491,19.4605,131700.0
2007-06-11 13:00:00,34.3,34.34,34.29,34.33,58200.0,19.4605,19.4832,19.4548,19.4775,58200.0
2007-06-11 13:10:00,34.33,34.39,34.33,34.39,124900.0,19.4775,19.5115,19.4775,19.5115,124900.0
2007-06-11 13:20:00,34.39,34.4,34.34,34.38,91700.0,19.5115,19.5172,19.4832,19.5059,91700.0
2007-06-11 13:30:00,34.37,34.38,34.35,34.38,67800.0,19.5002,19.5059,19.4888,19.5059,67800.0
2007-06-11 13:40:00,34.38,34.38,34.34,34.34,117200.0,19.5059,19.5059,19.4832,19.4832,117200.0
2007-06-11 13:50:00,34.35,34.36,34.31,34.34,151200.0,19.4888,19.4945,19.4661,19.4832,151200.0
2007-06-11 14:00:00,34.33,34.38,34.33,34.38,106600.0,19.4775,19.5059,19.4775,19.5059,106600.0
2007-06-11 14:10:00,34.38,34.39,34.34,34.36,209400.0,19.5059,19.5115,19.4832,19.4945,209400.0
2007-06-11 14:20:00,34.37,34.37,34.34,34.35,115300.0,19.5002,19.5002,19.4832,19.4888,115300.0
2007-06-11 14:30:00,34.35,34.36,34.33,34.36,139300.0,19.4888,19.4945,19.4775,19.4945,139300.0
2007-06-11 14:40:00,34.36,34.38,34.34,34.37,84800.0,19.4945,19.5059,19.4832,19.5002,84800.0
2007-06-11 14:50:00,34.38,34.4,34.36,34.38,81300.0,19.5059,19.5172,19.4945,19.5059,81300.0
2007-06-11 15:00:00,34.38,34.4,34.35,34.35,234100.0,19.5059,19.5172,19.4888,19.4888,234100.0
2007-06-11 15:10:00,34.35,34.38,34.35,34.38,96500.0,19.4888,19.5059,19.4888,19.5059,96500.0
2007-06-11 15:20:00,34.37,34.37,34.32,34.35,174100.0,19.5002,19.5002,19.4718,19.4888,174100.0
2007-06-11 15:30:00,34.36,34.36,34.31,34.32,181500.0,19.4945,19.4945,19.4661,19.4718,181500.0
2007-06-11 15:40:00,34.33,34.36,34.28,34.28,179600.0,19.4775,19.4945,19.4491,19.4491,179600.0
2007-06-11 15:50:00,34.29,34.29,34.25,34.27,230200.0,19.4548,19.4548,19.4321,19.4434,230200.0
2007-06-12 09:30:00,34.14,34.23,34.11,34.18,136600.0,19.3697,19.4208,19.3527,19.3924,136600.0
2007-06-12 09:40:00,34.18,34.25,34.16,34.24,70200.0,19.3924,19.4321,19.381,19.4264,70200.0
2007-06-12 09:50:00,34.24,34.25,34.14,34.15,111800.0,19.4264,19.4321,19.3697,19.3754,111800.0
2007-06-12 10:00:00,34.15,34.16,34.11,34.12,134800.0,19.3754,19.381,19.3527,19.3583,134800.0
2007-06-12 10:10:00,34.11,34.12,34.06,34.08,153800.0,19.3527,19.3583,19.3243,19.3356,153800.0
2007-06-12 10:20:00,34.08,34.14,34.07,34.13,234900.0,19.3356,19.3697,19.33,19.364,234900.0
2007-06-12 10:30:00,34.13,34.15,34.11,34.13,86100.0,19.364,19.3754,19.3527,19.364,86100.0
2007-06-12 10:40:00,34.13,34.15,34.1,34.14,100500.0,19.364,19.3754,19.347,19.3697,100500.0
2007-06-12 10:50:00,34.15,34.15,34.08,34.1,198700.0,19.3754,19.3754,19.3356,19.347,198700.0
2007-06-12 11:00:00,34.11,34.11,34.06,34.06,183400.0,19.3527,19.3527,19.3243,19.3243,183400.0
2007-06-12 11:10:00,34.07,34.1,34.06,34.07,198200.0,19.33,19.347,19.3243,19.33,198200.0
2007-06-12 11:20:00,34.07,34.11,34.07,34.07,246800.0,19.33,19.3527,19.33,19.33,246800.0
2007-06-12 11:30:00,34.07,34.12,34.06,34.11,166200.0,19.33,19.3583,19.3243,19.3527,166200.0
2007-06-12 11:40:00,34.11,34.18,34.1,34.14,151700.0,19.3527,19.3924,19.347,19.3697,151700.0
2007-06-12 11:50:00,34.14,34.15,34.09,34.12,176500.0,19.3697,19.3754,19.3413,19.3583,176500.0
2007-06-12 12:00:00,34.12,34.13,34.07,34.09,166400.0,19.3583,19.364,19.33,19.3413,166400.0
2007-06-12 12:10:00,34.09,34.09,34.06,34.07,105300.0,19.3413,19.3413,19.3243,19.33,105300.0
2007-06-12 12:20:00,34.07,34.07,34.04,34.05,137200.0,19.33,19.33,19.313,19.3186,137200.0
2007-06-12 12:30:00,34.05,34.05,34.03,34.04,122200.0,19.3186,19.3186,19.3073,19.313,122200.0
2007-06-12 12:40:00,34.05,34.05,34.03,34.04,45000.0,19.3186,19.3186,19.3073,19.313,45000.0
2007-06-12 12:50:00,34.03,34.04,34.03,34.04,58800.0,19.3073,19.313,19.3073,19.313,58800.0
2007-06-12 13:00:00,34.03,34.04,34.01,34.02,114800.0,19.3073,19.313,19.2959,19.3016,114800.0
2007-06-12 13:10:00,34.02,34.05,34.01,34.04,157000.0,19.3016,19.3186,19.2959,19.313,157000.0
2007-06-12 13:20:00,34.05,34.06,34.03,34.04,181700.0,19.3186,19.3243,19.3073,19.313,181700.0
2007-06-12 13:30:00,34.04,34.05,34.02,34.05,155800.0,19.313,19.3186,19.3016,19.3186,155800.0
2007-06-12 13:40:00,34.05,34.12,34.03,34.1,239200.0,19.3186,19.3583,19.3073,19.347,239200.0
2007-06-12 13:50:00,34.1,34.14,34.1,34.13,114500.0,19.347,19.3697,19.347,19.364,114500.0
2007-06-12 14:00:00,34.14,34.21,34.12,34.15,169000.0,19.3697,19.4094,19.3583,19.3754,169000.0
2007-06-12 14:10:00,34.15,34.15,34.12,34.12,87500.0,19.3754,19.3754,19.3583,19.3583,87500.0
2007-06-12 14:20:00,34.13,34.13,34.03,34.05,138200.0,19.364,19.364,19.3073,19.3186,138200.0
2007-06-12 14:30:00,34.05,34.07,34.0,34.01,207400.0,19.3186,19.33,19.2903,19.2959,207400.0
2007-06-12 14:40:00,34.01,34.01,33.95,33.98,402000.0,19.2959,19.2959,19.2619,19.2789,402000.0
2007-06-12 14:50:00,33.98,34.02,33.98,34.01,164100.0,19.2789,19.3016,19.2789,19.2959,164100.0
2007-06-12 15:00:00,34.01,34.04,33.92,33.94,337300.0,19.2959,19.313,19.2449,19.2562,337300.0
2007-06-12 15:10:00,33.92,33.94,33.88,33.9,314500.0,19.2449,19.2562,19.2222,19.2335,314500.0
2007-06-12 15:20:00,33.9,33.94,33.88,33.92,251100.0,19.2335,19.2562,19.2222,19.2449,251100.0
2007-06-12 15:30:00,33.92,33.93,33.88,33.89,246100.0,19.2449,19.2505,19.2222,19.2279,246100.0
2007-06-12 15:40:00,33.9,33.9,33.86,33.87,378600.0,19.2335,19.2335,19.2108,19.2165,378600.0
2007-06-12 15:50:00,33.87,33.91,33.86,33.88,660200.0,19.2165,19.2392,19.2108,19.2222,660200.0
2007-06-13 09:30:00,34.0,34.06,33.93,34.05,314800.0,19.2903,19.3243,19.2505,19.3186,314800.0
2007-06-13 09:40:00,34.04,34.06,33.98,34.04,274600.0,19.313,19.3243,19.2789,19.313,274600.0
2007-06-13 09:50:00,34.05,34.08,34.03,34.05,216300.0,19.3186,19.3356,19.3073,19.3186,216300.0
2007-06-13 10:00:00,34.05,34.07,33.99,33.99,137200.0,19.3186,19.33,19.2846,19.2846,137200.0
2007-06-13 10:10:00,33.99,34.03,33.97,34.0,209700.0,19.2846,19.3073,19.2732,19.2903,209700.0
2007-06-13 10:20:00,34.0,34.04,33.98,34.02,309600.0,19.2903,19.313,19.2789,19.3016,309600.0
2007-06-13 10:30:00,34.02,34.02,33.96,33.98,139400.0,19.3016,19.3016,19.2676,19.2789,139400.0
2007-06-13 10:40:00,33.99,34.0,33.64,33.92,716600.0,19.2846,19.2903,19.086,19.2449,716600.0
2007-06-13 10:50:00,33.92,33.93,33.89,33.89,109400.0,19.2449,19.2505,19.2279,19.2279,109400.0
2007-06-13 11:00:00,33.89,33.93,33.89,33.92,150500.0,19.2279,19.2505,19.2279,19.2449,150500.0
2007-06-13 11:10:00,33.92,33.95,33.91,33.93,150000.0,19.2449,19.2619,19.2392,19.2505,150000.0
2007-06-13 11:20:00,33.92,33.96,33.92,33.95,144800.0,19.2449,19.2676,19.2449,19.2619,144800.0
2007-06-13 11:30:00,33.95,34.0,33.92,33.93,206400.0,19.2619,19.2903,19.2449,19.2505,206400.0
2007-06-13 11:40:00,33.93,33.96,33.93,33.96,79400.0,19.2505,19.2676,19.2505,19.2676,79400.0
2007-06-13 11:50:00,33.96,33.96,33.91,33.93,94900.0,19.2676,19.2676,19.2392,19.2505,94900.0
2007-06-13 12:00:00,33.93,33.94,33.88,33.89,112400.0,19.2505,19.2562,19.2222,19.2279,112400.0
2007-06-13 12:10:00,33.89,33.92,33.88,33.91,70100.0,19.2279,19.2449,19.2222,19.2392,70100.0
2007-06-13 12:20:00,33.92,33.92,33.86,33.87,185100.0,19.2449,19.2449,19.2108,19.2165,185100.0
2007-06-13 12:30:00,33.87,33.88,33.84,33.88,140500.0,19.2165,19.2222,19.1995,19.2222,140500.0
2007-06-13 12:40:00,33.88,33.9,33.87,33.89,86600.0,19.2222,19.2335,19.2165,19.2279,86600.0
2007-06-13 12:50:00,33.89,33.89,33.8,33.81,163900.0,19.2279,19.2279,19.1768,19.1825,163900.0
2007-06-13 13:00:00,33.81,33.85,33.8,33.81,157600.0,19.1825,19.2052,19.1768,19.1825,157600.0
2007-06-13 13:10:00,33.81,33.87,33.79,33.87,223700.0,19.1825,19.2165,19.1711,19.2165,223700.0
2007-06-13 13:20:00,33.87,33.91,33.86,33.87,159500.0,19.2165,19.2392,19.2108,19.2165,159500.0
2007-06-13 13:30:00,33.86,33.93,33.85,33.93,92600.0,19.2108,19.2505,19.2052,19.2505,92600.0
2007-06-13 13:40:00,33.93,33.94,33.89,33.92,117600.0,19.2505,19.2562,19.2279,19.2449,117600.0
2007-06-13 13:50:00,33.93,33.94,33.88,33.94,90000.0,19.2505,19.2562,19.2222,19.2562,90000.0
2007-06-13 14:00:00,33.94,33.99,33.91,33.95,370700.0,19.2562,19.2846,19.2392,19.2619,370700.0
2007-06-13 14:10:00,33.96,34.0,33.93,33.93,310000.0,19.2676,19.2903,19.2505,19.2505,310000.0
2007-06-13 14:20:00,33.93,33.99,33.91,33.93,286100.0,19.2505,19.2846,19.2392,19.2505,286100.0
2007-06-13 14:30:00,33.93,33.98,33.9,33.97,348500.0,19.2505,19.2789,19.2335,19.2732,348500.0
2007-06-13 14:40:00,33.97,34.03,33.93,34.03,363400.0,19.2732,19.3073,19.2505,19.3073,363400.0
2007-06-13 14:50:00,34.03,34.08,34.02,34.08,254300.0,19.3073,19.3356,19.3016,19.3356,254300.0
2007-06-13 15:00:00,34.08,34.09,34.03,34.03,147000.0,19.3356,19.3413,19.3073,19.3073,147000.0
2007-06-13 15:10:00,34.04,34.04,34.01,34.02,169300.0,19.313,19.313,19.2959,19.3016,169300.0
2007-06-13 15:20:00,34.02,34.05,34.0,34.05,232600.0,19.3016,19.3186,19.2903,19.3186,232600.0
2007-06-13 15:30:00,34.04,34.05,34.02,34.05,159600.0,19.313,19.3186,19.3016,19.3186,159600.0
2007-06-13 15:40:00,34.05,34.11,34.05,34.09,279500.0,19.3186,19.3527,19.3186,19.3413,279500.0
2007-06-13 15:50:00,34.09,34.16,34.08,34.15,459300.0,19.3413,19.381,19.3356,19.3754,459300.0
2007-06-14 09:30:00,34.11,34.21,34.04,34.04,245300.0,19.3527,19.4094,19.313,19.313,245300.0
2007-06-14 09:40:00,34.04,34.13,34.0,34.02,203900.0,19.313,19.364,19.2903,19.3016,203900.0
2007-06-14 09:50:00,34.02,34.09,34.01,34.07,232600.0,19.3016,19.3413,19.2959,19.33,232600.0
2007-06-14 10:00:00,34.07,34.07,33.97,33.99,227500.0,19.33,19.33,19.2732,19.2846,227500.0
2007-06-14 10:10:00,33.99,34.0,33.96,33.98,180500.0,19.2846,19.2903,19.2676,19.2789,180500.0
2007-06-14 10:20:00,33.98,33.99,33.94,33.97,172900.0,19.2789,19.2846,19.2562,19.2732,172900.0
2007-06-14 10:30:00,33.97,34.04,33.96,34.01,284900.0,19.2732,19.313,19.2676,19.2959,284900.0
2007-06-14 10:40:00,34.01,34.04,34.0,34.0,159700.0,19.2959,19.313,19.2903,19.2903,159700.0
2007-06-14 10:50:00,34.01,34.02,34.0,34.01,127400.0,19.2959,19.3016,19.2903,19.2959,127400.0
2007-06-14 11:00:00,34.02,34.02,33.97,33.98,287000.0,19.3016,19.3016,19.2732,19.2789,287000.0
2007-06-14 11:10:00,33.98,34.0,33.95,33.96,219700.0,19.2789,19.2903,19.2619,19.2676,219700.0
2007-06-14 11:20:00,33.95,33.98,33.94,33.95,120100.0,19.2619,19.2789,19.2562,19.2619,120100.0
2007-06-14 11:30:00,33.95,33.99,33.94,33.96,150100.0,19.2619,19.2846,19.2562,19.2676,150100.0
2007-06-14 11:40:00,33.95,33.97,33.94,33.95,105400.0,19.2619,19.2732,19.2562,19.2619,105400.0
2007-06-14 11:50:00,33.95,33.96,33.93,33.96,249400.0,19.2619,19.2676,19.2505,19.2676,249400.0
2007-06-14 12:00:00,33.95,33.96,33.92,33.93,177400.0,19.2619,19.2676,19.2449,19.2505,177400.0
2007-06-14 12:10:00,33.92,33.94,33.92,33.94,142400.0,19.2449,19.2562,19.2449,19.2562,142400.0
2007-06-14 12:20:00,33.94,33.98,33.93,33.95,199900.0,19.2562,19.2789,19.2505,19.2619,199900.0
2007-06-14 12:30:00,33.95,33.96,33.95,33.96,62900.0,19.2619,19.2676,19.2619,19.2676,62900.0
2007-06-14 12:40:00,33.95,33.96,33.94,33.96,88500.0,19.2619,19.2676,19.2562,19.2676,88500.0
2007-06-14 12:50:00,33.95,33.97,33.95,33.96,79900.0,19.2619,19.2732,19.2619,19.2676,79900.0
2007-06-14 13:00:00,33.96,33.97,33.96,33.96,64900.0,19.2676,19.2732,19.2676,19.2676,64900.0
2007-06-14 13:10:00,33.96,33.97,33.95,33.95,62400.0,19.2676,19.2732,19.2619,19.2619,62400.0
2007-06-14 13:20:00,33.96,33.96,33.93,33.93,99000.0,19.2676,19.2676,19.2505,19.2505,99000.0
2007-06-14 13:30:00,33.93,33.94,33.9,33.9,120000.0,19.2505,19.2562,19.2335,19.2335,120000.0
2007-06-14 13:40:00,33.9,33.93,33.9,33.93,111400.0,19.2335,19.2505,19.2335,19.2505,111400.0
2007-06-14 13:50:00,33.92,33.96,33.92,33.93,114000.0,19.2449,19.2676,19.2449,19.2505,114000.0
2007-06-14 14:00:00,33.93,33.96,33.91,33.92,141700.0,19.2505,19.2676,19.2392,19.2449,141700.0
2007-06-14 14:10:00,33.91,33.94,33.91,33.92,180400.0,19.2392,19.2562,19.2392,19.2449,180400.0
2007-06-14 14:20:00,33.92,33.94,33.91,33.91,171800.0,19.2449,19.2562,19.2392,19.2392,171800.0
2007-06-14 14:30:00,33.91,33.95,33.9,33.93,157600.0,19.2392,19.2619,19.2335,19.2505,157600.0
2007-06-14 14:40:00,33.93,33.94,33.9,33.91,169300.0,19.2505,19.2562,19.2335,19.2392,169300.0
2007-06-14 14:50:00,33.91,33.93,33.89,33.92,215600.0,19.2392,19.2505,19.2279,19.2449,215600.0
2007-06-14 15:00:00,33.92,33.93,33.9,33.92,149200.0,19.2449,19.2505,19.2335,19.2449,149200.0
2007-06-14 15:10:00,33.91,33.94,33.91,33.94,147900.0,19.2392,19.2562,19.2392,19.2562,147900.0
2007-06-14 15:20:00,33.93,33.97,33.93,33.94,202000.0,19.2505,19.2732,19.2505,19.2562,202000.0
2007-06-14 15:30:00,33.93,33.95,33.93,33.95,108000.0,19.2505,19.2619,19.2505,19.2619,108000.0
2007-06-14 15:40:00,33.94,33.97,33.94,33.96,282400.0,19.2562,19.2732,19.2562,19.2676,282400.0
2007-06-14 15:50:00,33.96,33.96,33.9,33.93,470600.0,19.2676,19.2676,19.2335,19.2505,470600.0
2007-06-15 09:30:00,34.11,34.25,34.1,34.21,1897200.0,19.3527,19.4321,19.347,19.4094,1897200.0
2007-06-15 09:40:00,34.21,34.24,34.17,34.19,202700.0,19.4094,19.4264,19.3867,19.3981,202700.0
2007-06-15 09:50:00,34.19,34.2,34.15,34.15,167700.0,19.3981,19.4037,19.3754,19.3754,167700.0
2007-06-15 10:00:00,34.16,34.19,34.13,34.18,172100.0,19.381,19.3981,19.364,19.3924,172100.0
2007-06-15 10:10:00,34.18,34.18,34.16,34.17,325500.0,19.3924,19.3924,19.381,19.3867,325500.0
2007-06-15 10:20:00,34.17,34.18,34.11,34.13,243500.0,19.3867,19.3924,19.3527,19.364,243500.0
2007-06-15 10:30:00,34.13,34.2,34.12,34.18,237900.0,19.364,19.4037,19.3583,19.3924,237900.0
2007-06-15 10:40:00,34.19,34.23,34.18,34.22,236400.0,19.3981,19.4208,19.3924,19.4151,236400.0
2007-06-15 10:50:00,34.21,34.23,34.19,34.22,222800.0,19.4094,19.4208,19.3981,19.4151,222800.0
2007-06-15 11:00:00,34.22,34.23,34.18,34.18,153100.0,19.4151,19.4208,19.3924,19.3924,153100.0
2007-06-15 11:10:00,34.19,34.19,34.18,34.18,84000.0,19.3981,19.3981,19.3924,19.3924,84000.0
2007-06-15 11:20:00,34.18,34.2,34.18,34.18,136500.0,19.3924,19.4037,19.3924,19.3924,136500.0
2007-06-15 11:30:00,34.19,34.19,34.12,34.13,157100.0,19.3981,19.3981,19.3583,19.364,157100.0
2007-06-15 11:40:00,34.12,34.13,34.09,34.12,152700.0,19.3583,19.364,19.3413,19.3583,152700.0
2007-06-15 11:50:00,34.12,34.15,34.09,34.14,186800.0,19.3583,19.3754,19.3413,19.3697,186800.0
2007-06-15 12:00:00,34.14,34.15,34.11,34.12,77200.0,19.3697,19.3754,19.3527,19.3583,77200.0
2007-06-15 12:10:00,34.12,34.13,34.11,34.11,146100.0,19.3583,19.364,19.3527,19.3527,146100.0
2007-06-15 12:20:00,34.11,34.12,34.07,34.08,118300.0,19.3527,19.3583,19.33,19.3356,118300.0
2007-06-15 12:30:00,34.08,34.12,34.07,34.11,163800.0,19.3356,19.3583,19.33,19.3527,163800.0
2007-06-15 12:40:00,34.11,34.12,34.1,34.12,122500.0,19.3527,19.3583,19.347,19.3583,122500.0
2007-06-15 12:50:00,34.12,34.12,34.08,34.1,136100.0,19.3583,19.3583,19.3356,19.347,136100.0
2007-06-15 13:00:00,34.1,34.11,34.05,34.06,178500.0,19.347,19.3527,19.3186,19.3243,178500.0
2007-06-15 13:10:00,34.05,34.11,34.04,34.11,249900.0,19.3186,19.3527,19.313,19.3527,249900.0
2007-06-15 13:20:00,34.11,34.13,34.1,34.11,185900.0,19.3527,19.364,19.347,19.3527,185900.0
2007-06-15 13:30:00,34.11,34.11,34.07,34.07,191100.0,19.3527,19.3527,19.33,19.33,191100.0
2007-06-15 13:40:00,34.08,34.08,34.06,34.08,174000.0,19.3356,19.3356,19.3243,19.3356,174000.0
2007-06-15 13:50:00,34.08,34.09,34.07,34.09,111600.0,19.3356,19.3413,19.33,19.3413,111600.0
2007-06-15 14:00:00,34.09,34.09,34.07,34.08,130500.0,19.3413,19.3413,19.33,19.3356,130500.0
2007-06-15 14:10:00,34.08,34.11,34.06,34.1,267600.0,19.3356,19.3527,19.3243,19.347,267600.0
2007-06-15 14:20:00,34.1,34.1,34.09,34.1,88300.0,19.347,19.347,19.3413,19.347,88300.0
2007-06-15 14:30:00,34.1,34.13,34.09,34.12,122400.0,19.347,19.364,19.3413,19.3583,122400.0
2007-06-15 14:40:00,34.12,34.13,34.1,34.13,102800.0,19.3583,19.364,19.347,19.364,102800.0
2007-06-15 14:50:00,34.13,34.13,34.1,34.11,174900.0,19.364,19.364,19.347,19.3527,174900.0
2007-06-15 15:00:00,34.11,34.11,34.09,34.1,353400.0,19.3527,19.3527,19.3413,19.347,353400.0
2007-06-15 15:10:00,34.09,34.15,34.09,34.13,221300.0,19.3413,19.3754,19.3413,19.364,221300.0
2007-06-15 15:20:00,34.13,34.13,34.1,34.11,120000.0,19.364,19.364,19.347,19.3527,120000.0
2007-06-15 15:30:00,34.1,34.12,34.1,34.11,170800.0,19.347,19.3583,19.347,19.3527,170800.0
2007-06-15 15:40:00,34.1,34.11,34.04,34.11,436000.0,19.347,19.3527,19.313,19.3527,436000.0
2007-06-15 15:50:00,34.11,34.14,34.1,34.13,479800.0,19.3527,19.3697,19.347,19.364,479800.0
2007-06-18 09:30:00,34.22,34.25,34.18,34.19,1214600.0,19.4151,19.4321,19.3924,19.3981,1214600.0
2007-06-18 09:40:00,34.19,34.27,34.19,34.26,946800.0,19.3981,19.4434,19.3981,19.4378,946800.0
2007-06-18 09:50:00,34.27,34.28,34.23,34.25,152700.0,19.4434,19.4491,19.4208,19.4321,152700.0
2007-06-18 10:00:00,34.25,34.25,34.14,34.25,234900.0,19.4321,19.4321,19.3697,19.4321,234900.0
2007-06-18 10:10:00,34.24,34.27,34.21,34.22,165000.0,19.4264,19.4434,19.4094,19.4151,165000.0
2007-06-18 10:20:00,34.22,34.23,34.17,34.19,85000.0,19.4151,19.4208,19.3867,19.3981,85000.0
2007-06-18 10:30:00,34.18,34.24,34.18,34.21,87900.0,19.3924,19.4264,19.3924,19.4094,87900.0
2007-06-18 10:40:00,34.21,34.22,34.19,34.2,138400.0,19.4094,19.4151,19.3981,19.4037,138400.0
2007-06-18 10:50:00,34.2,34.21,34.16,34.19,201600.0,19.4037,19.4094,19.381,19.3981,201600.0
2007-06-18 11:00:00,34.19,34.19,34.12,34.14,167700.0,19.3981,19.3981,19.3583,19.3697,167700.0
2007-06-18 11:10:00,34.13,34.16,34.09,34.15,145300.0,19.364,19.381,19.3413,19.3754,145300.0
2007-06-18 11:20:00,34.15,34.21,34.15,34.2,101100.0,19.3754,19.4094,19.3754,19.4037,101100.0
2007-06-18 11:30:00,34.2,34.21,34.18,34.18,59100.0,19.4037,19.4094,19.3924,19.3924,59100.0
2007-06-18 11:40:00,34.19,34.24,34.18,34.21,100700.0,19.3981,19.4264,19.3924,19.4094,100700.0
2007-06-18 11:50:00,34.22,34.22,34.2,34.21,81200.0,19.4151,19.4151,19.4037,19.4094,81200.0
2007-06-18 12:00:00,34.21,34.23,34.2,34.21,89600.0,19.4094,19.4208,19.4037,19.4094,89600.0
2007-06-18 12:10:00,34.21,34.21,34.18,34.2,101000.0,19.4094,19.4094,19.3924,19.4037,101000.0
2007-06-18 12:20:00,34.19,34.22,34.19,34.19,81500.0,19.3981,19.4151,19.3981,19.3981,81500.0
2007-06-18 12:30:00,34.2,34.22,34.18,34.21,93700.0,19.4037,19.4151,19.3924,19.4094,93700.0
2007-06-18 12:40:00,34.21,34.23,34.2,34.23,95700.0,19.4094,19.4208,19.4037,19.4208,95700.0
2007-06-18 12:50:00,34.23,34.24,34.23,34.23,64600.0,19.4208,19.4264,19.4208,19.4208,64600.0
2007-06-18 13:00:00,34.24,34.24,34.19,34.22,143300.0,19.4264,19.4264,19.3981,19.4151,143300.0
2007-06-18 13:10:00,34.22,34.24,34.21,34.23,89200.0,19.4151,19.4264,19.4094,19.4208,89200.0
2007-06-18 13:20:00,34.23,34.24,34.21,34.23,85200.0,19.4208,19.4264,19.4094,19.4208,85200.0
2007-06-18 13:30:00,34.23,34.24,34.22,34.22,44900.0,19.4208,19.4264,19.4151,19.4151,44900.0
2007-06-18 13:40:00,34.22,34.23,34.18,34.19,89500.0,19.4151,19.4208,19.3924,19.3981,89500.0
2007-06-18 13:50:00,34.19,34.2,34.18,34.19,97300.0,19.3981,19.4037,19.3924,19.3981,97300.0
2007-06-18 14:00:00,34.19,34.2,34.17,34.18,104800.0,19.3981,19.4037,19.3867,19.3924,104800.0
2007-06-18 14:10:00,34.18,34.19,34.17,34.18,113500.0,19.3924,19.3981,19.3867,19.3924,113500.0
2007-06-18 14:20:00,34.18,34.23,34.17,34.21,152100.0,19.3924,19.4208,19.3867,19.4094,152100.0
2007-06-18 14:30:00,34.2,34.21,34.19,34.2,77300.0,19.4037,19.4094,19.3981,19.4037,77300.0
2007-06-18 14:40:00,34.21,34.23,34.2,34.21,107000.0,19.4094,19.4208,19.4037,19.4094,107000.0
2007-06-18 14:50:00,34.2,34.21,34.18,34.19,99200.0,19.4037,19.4094,19.3924,19.3981,99200.0
2007-06-18 15:00:00,34.19,34.2,34.18,34.2,103500.0,19.3981,19.4037,19.3924,19.4037,103500.0
2007-06-18 15:10:00,34.2,34.2,34.19,34.19,75300.0,19.4037,19.4037,19.3981,19.3981,75300.0
2007-06-18 15:20:00,34.2,34.2,34.18,34.19,95700.0,19.4037,19.4037,19.3924,19.3981,95700.0
2007-06-18 15:30:00,34.19,34.19,34.17,34.18,116500.0,19.3981,19.3981,19.3867,19.3924,116500.0
2007-06-18 15:40:00,34.19,34.19,34.16,34.18,264900.0,19.3981,19.3981,19.381,19.3924,264900.0
2007-06-18 15:50:00,34.18,34.22,34.15,34.19,515100.0,19.3924,19.4151,19.3754,19.3981,515100.0
2007-06-19 09:30:00,34.1,34.17,34.07,34.12,198300.0,19.347,19.3867,19.33,19.3583,198300.0
2007-06-19 09:40:00,34.12,34.17,34.11,34.11,70800.0,19.3583,19.3867,19.3527,19.3527,70800.0
2007-06-19 09:50:00,34.12,34.14,34.1,34.11,125700.0,19.3583,19.3697,19.347,19.3527,125700.0
2007-06-19 10:00:00,34.12,34.2,34.11,34.19,138700.0,19.3583,19.4037,19.3527,19.3981,138700.0
2007-06-19 10:10:00,34.19,34.26,34.18,34.25,117300.0,19.3981,19.4378,19.3924,19.4321,117300.0
2007-06-19 10:20:00,34.26,34.32,34.26,34.31,190800.0,19.4378,19.4718,19.4378,19.4661,190800.0
2007-06-19 10:30:00,34.31,34.34,34.26,34.26,184000.0,19.4661,19.4832,19.4378,19.4378,184000.0
2007-06-19 10:40:00,34.26,34.28,34.22,34.23,75100.0,19.4378,19.4491,19.4151,19.4208,75100.0
2007-06-19 10:50:00,34.22,34.25,34.2,34.23,95100.0,19.4151,19.4321,19.4037,19.4208,95100.0
2007-06-19 11:00:00,34.25,34.26,34.19,34.19,262200.0,19.4321,19.4378,19.3981,19.3981,262200.0
2007-06-19 11:10:00,34.2,34.21,34.19,34.19,99600.0,19.4037,19.4094,19.3981,19.3981,99600.0
2007-06-19 11:20:00,34.2,34.21,34.18,34.19,286300.0,19.4037,19.4094,19.3924,19.3981,286300.0
2007-06-19 11:30:00,34.19,34.22,34.17,34.21,103500.0,19.3981,19.4151,19.3867,19.4094,103500.0
2007-06-19 11:40:00,34.21,34.22,34.17,34.18,489300.0,19.4094,19.4151,19.3867,19.3924,489300.0
2007-06-19 11:50:00,34.18,34.2,34.17,34.19,365700.0,19.3924,19.4037,19.3867,19.3981,365700.0
2007-06-19 12:00:00,34.19,34.24,34.18,34.24,155800.0,19.3981,19.4264,19.3924,19.4264,155800.0
2007-06-19 12:10:00,34.24,34.24,34.2,34.22,79500.0,19.4264,19.4264,19.4037,19.4151,79500.0
2007-06-19 12:20:00,34.23,34.24,34.22,34.24,51200.0,19.4208,19.4264,19.4151,19.4264,51200.0
2007-06-19 12:30:00,34.23,34.24,34.18,34.19,181200.0,19.4208,19.4264,19.3924,19.3981,181200.0
2007-06-19 12:40:00,34.18,34.2,34.17,34.2,96600.0,19.3924,19.4037,19.3867,19.4037,96600.0
2007-06-19 12:50:00,34.2,34.22,34.18,34.18,130100.0,19.4037,19.4151,19.3924,19.3924,130100.0
2007-06-19 13:00:00,34.18,34.19,34.17,34.18,59800.0,19.3924,19.3981,19.3867,19.3924,59800.0
2007-06-19 13:10:00,34.17,34.19,34.17,34.18,102800.0,19.3867,19.3981,19.3867,19.3924,102800.0
2007-06-19 13:20:00,34.18,34.23,34.18,34.18,126200.0,19.3924,19.4208,19.3924,19.3924,126200.0
2007-06-19 13:30:00,34.18,34.22,34.18,34.21,119200.0,19.3924,19.4151,19.3924,19.4094,119200.0
2007-06-19 13:40:00,34.21,34.23,34.21,34.22,51300.0,19.4094,19.4208,19.4094,19.4151,51300.0
2007-06-19 13:50:00,34.22,34.23,34.21,34.23,82900.0,19.4151,19.4208,19.4094,19.4208,82900.0
2007-06-19 14:00:00,34.23,34.23,34.2,34.2,96300.0,19.4208,19.4208,19.4037,19.4037,96300.0
2007-06-19 14:10:00,34.21,34.24,34.2,34.23,92500.0,19.4094,19.4264,19.4037,19.4208,92500.0
2007-06-19 14:20:00,34.23,34.23,34.22,34.23,37800.0,19.4208,19.4208,19.4151,19.4208,37800.0
2007-06-19 14:30:00,34.22,34.24,34.21,34.23,106100.0,19.4151,19.4264,19.4094,19.4208,106100.0
2007-06-19 14:40:00,34.24,34.25,34.2,34.24,189300.0,19.4264,19.4321,19.4037,19.4264,189300.0
2007-06-19 14:50:00,34.24,34.28,34.24,34.27,272700.0,19.4264,19.4491,19.4264,19.4434,272700.0
2007-06-19 15:00:00,34.27,34.34,34.27,34.33,344200.0,19.4434,19.4832,19.4434,19.4775,344200.0
2007-06-19 15:10:00,34.34,34.36,34.32,34.35,212600.0,19.4832,19.4945,19.4718,19.4888,212600.0
2007-06-19 15:20:00,34.35,34.39,34.35,34.38,190900.0,19.4888,19.5115,19.4888,19.5059,190900.0
2007-06-19 15:30:00,34.39,34.4,34.36,34.39,267000.0,19.5115,19.5172,19.4945,19.5115,267000.0
2007-06-19 15:40:00,34.4,34.43,34.39,34.4,216200.0,19.5172,19.5342,19.5115,19.5172,216200.0
2007-06-19 15:50:00,34.41,34.41,34.38,34.4,278600.0,19.5229,19.5229,19.5059,19.5172,278600.0
2007-06-20 09:30:00,34.41,34.45,34.39,34.39,243500.0,19.5229,19.5456,19.5115,19.5115,243500.0
2007-06-20 09:40:00,34.39,34.4,34.19,34.19,179500.0,19.5115,19.5172,19.3981,19.3981,179500.0
2007-06-20 09:50:00,34.19,34.28,34.18,34.2,287300.0,19.3981,19.4491,19.3924,19.4037,287300.0
2007-06-20 10:00:00,34.21,34.22,34.13,34.22,218100.0,19.4094,19.4151,19.364,19.4151,218100.0
2007-06-20 10:10:00,34.21,34.23,34.19,34.21,110100.0,19.4094,19.4208,19.3981,19.4094,110100.0
2007-06-20 10:20:00,34.21,34.29,34.21,34.28,160600.0,19.4094,19.4548,19.4094,19.4491,160600.0
2007-06-20 10:30:00,34.28,34.38,34.27,34.33,153300.0,19.4491,19.5059,19.4434,19.4775,153300.0
2007-06-20 10:40:00,34.33,34.38,34.31,34.37,89700.0,19.4775,19.5059,19.4661,19.5002,89700.0
2007-06-20 10:50:00,34.38,34.38,34.29,34.3,113900.0,19.5059,19.5059,19.4548,19.4605,113900.0
2007-06-20 11:00:00,34.29,34.33,34.28,34.33,79800.0,19.4548,19.4775,19.4491,19.4775,79800.0
2007-06-20 11:10:00,34.33,34.35,34.25,34.31,103100.0,19.4775,19.4888,19.4321,19.4661,103100.0
2007-06-20 11:20:00,34.32,34.37,34.31,34.37,53600.0,19.4718,19.5002,19.4661,19.5002,53600.0
2007-06-20 11:30:00,34.37,34.37,34.23,34.25,116000.0,19.5002,19.5002,19.4208,19.4321,116000.0
2007-06-20 11:40:00,34.24,34.28,34.23,34.26,135400.0,19.4264,19.4491,19.4208,19.4378,135400.0
2007-06-20 11:50:00,34.26,34.3,34.22,34.25,103100.0,19.4378,19.4605,19.4151,19.4321,103100.0
2007-06-20 12:00:00,34.24,34.26,34.17,34.17,115400.0,19.4264,19.4378,19.3867,19.3867,115400.0
2007-06-20 12:10:00,34.17,34.25,34.17,34.24,109700.0,19.3867,19.4321,19.3867,19.4264,109700.0
2007-06-20 12:20:00,34.24,34.27,34.23,34.24,95900.0,19.4264,19.4434,19.4208,19.4264,95900.0
2007-06-20 12:30:00,34.24,34.26,34.24,34.25,47300.0,19.4264,19.4378,19.4264,19.4321,47300.0
2007-06-20 12:40:00,34.25,34.26,34.21,34.22,109600.0,19.4321,19.4378,19.4094,19.4151,109600.0
2007-06-20 12:50:00,34.23,34.28,34.23,34.27,46400.0,19.4208,19.4491,19.4208,19.4434,46400.0
2007-06-20 13:00:00,34.28,34.3,34.21,34.21,104600.0,19.4491,19.4605,19.4094,19.4094,104600.0
2007-06-20 13:10:00,34.21,34.24,34.19,34.2,139800.0,19.4094,19.4264,19.3981,19.4037,139800.0
2007-06-20 13:20:00,34.2,34.22,34.14,34.22,132100.0,19.4037,19.4151,19.3697,19.4151,132100.0
2007-06-20 13:30:00,34.21,34.25,34.21,34.23,74200.0,19.4094,19.4321,19.4094,19.4208,74200.0
2007-06-20 13:40:00,34.23,34.25,34.21,34.25,58800.0,19.4208,19.4321,19.4094,19.4321,58800.0
2007-06-20 13:50:00,34.24,34.26,34.23,34.25,64100.0,19.4264,19.4378,19.4208,19.4321,64100.0
2007-06-20 14:00:00,34.24,34.26,34.18,34.26,165600.0,19.4264,19.4378,19.3924,19.4378,165600.0
2007-06-20 14:10:00,34.28,34.28,34.23,34.27,68700.0,19.4491,19.4491,19.4208,19.4434,68700.0
2007-06-20 14:20:00,34.26,34.26,34.15,34.19,179400.0,19.4378,19.4378,19.3754,19.3981,179400.0
2007-06-20 14:30:00,34.19,34.2,34.09,34.1,245800.0,19.3981,19.4037,19.3413,19.347,245800.0
2007-06-20 14:40:00,34.1,34.16,34.08,34.14,243800.0,19.347,19.381,19.3356,19.3697,243800.0
2007-06-20 14:50:00,34.14,34.17,34.13,34.15,103900.0,19.3697,19.3867,19.364,19.3754,103900.0
2007-06-20 15:00:00,34.15,34.15,34.09,34.12,169100.0,19.3754,19.3754,19.3413,19.3583,169100.0
2007-06-20 15:10:00,34.13,34.14,34.1,34.12,110900.0,19.364,19.3697,19.347,19.3583,110900.0
2007-06-20 15:20:00,34.11,34.12,34.09,34.1,177200.0,19.3527,19.3583,19.3413,19.347,177200.0
2007-06-20 15:30:00,34.1,34.11,34.0,34.03,304500.0,19.347,19.3527,19.2903,19.3073,304500.0
2007-06-20 15:40:00,34.03,34.04,33.98,33.99,333900.0,19.3073,19.313,19.2789,19.2846,333900.0
2007-06-20 15:50:00,33.99,34.03,33.94,33.95,581700.0,19.2846,19.3073,19.2562,19.2619,581700.0
2007-06-21 09:30:00,33.85,34.01,33.85,33.9,385000.0,19.2052,19.2959,19.2052,19.2335,385000.0
2007-06-21 09:40:00,33.9,33.95,33.85,33.89,307100.0,19.2335,19.2619,19.2052,19.2279,307100.0
2007-06-21 09:50:00,33.88,33.9,33.81,33.83,209100.0,19.2222,19.2335,19.1825,19.1938,209100.0
2007-06-21 10:00:00,33.83,33.87,33.8,33.82,442900.0,19.1938,19.2165,19.1768,19.1881,442900.0
2007-06-21 10:10:00,33.82,33.85,33.79,33.85,1045100.0,19.1881,19.2052,19.1711,19.2052,1045100.0
2007-06-21 10:20:00,33.85,33.87,33.8,33.82,661300.0,19.2052,19.2165,19.1768,19.1881,661300.0
2007-06-21 10:30:00,33.81,33.83,33.75,33.82,311800.0,19.1825,19.1938,19.1484,19.1881,311800.0
2007-06-21 10:40:00,33.82,33.87,33.8,33.82,230800.0,19.1881,19.2165,19.1768,19.1881,230800.0
2007-06-21 10:50:00,33.83,33.86,33.8,33.82,689600.0,19.1938,19.2108,19.1768,19.1881,689600.0
2007-06-21 11:00:00,33.82,33.86,33.8,33.82,492800.0,19.1881,19.2108,19.1768,19.1881,492800.0
2007-06-21 11:10:00,33.82,33.85,33.8,33.85,753100.0,19.1881,19.2052,19.1768,19.2052,753100.0
2007-06-21 11:20:00,33.85,33.86,33.8,33.81,332500.0,19.2052,19.2108,19.1768,19.1825,332500.0
2007-06-21 11:30:00,33.81,33.83,33.76,33.77,162600.0,19.1825,19.1938,19.1541,19.1598,162600.0
2007-06-21 11:40:00,33.76,33.77,33.73,33.76,183200.0,19.1541,19.1598,19.1371,19.1541,183200.0
2007-06-21 11:50:00,33.76,33.8,33.74,33.8,188100.0,19.1541,19.1768,19.1427,19.1768,188100.0
2007-06-21 12:00:00,33.79,33.84,33.78,33.79,348400.0,19.1711,19.1995,19.1654,19.1711,348400.0
2007-06-21 12:10:00,33.79,33.82,33.73,33.75,385500.0,19.1711,19.1881,19.1371,19.1484,385500.0
2007-06-21 12:20:00,33.75,33.78,33.72,33.77,207500.0,19.1484,19.1654,19.1314,19.1598,207500.0
2007-06-21 12:30:00,33.77,33.8,33.74,33.8,193700.0,19.1598,19.1768,19.1427,19.1768,193700.0
2007-06-21 12:40:00,33.8,33.83,33.76,33.76,356600.0,19.1768,19.1938,19.1541,19.1541,356600.0
2007-06-21 12:50:00,33.77,33.81,33.71,33.72,194600.0,19.1598,19.1825,19.1257,19.1314,194600.0
2007-06-21 13:00:00,33.73,33.8,33.71,33.78,393500.0,19.1371,19.1768,19.1257,19.1654,393500.0
2007-06-21 13:10:00,33.77,33.83,33.73,33.83,206200.0,19.1598,19.1938,19.1371,19.1938,206200.0
2007-06-21 13:20:00,33.82,33.84,33.75,33.8,415200.0,19.1881,19.1995,19.1484,19.1768,415200.0
2007-06-21 13:30:00,33.8,33.84,33.78,33.82,418800.0,19.1768,19.1995,19.1654,19.1881,418800.0
2007-06-21 13:40:00,33.82,33.84,33.8,33.84,264300.0,19.1881,19.1995,19.1768,19.1995,264300.0
2007-06-21 13:50:00,33.84,33.86,33.8,33.82,379400.0,19.1995,19.2108,19.1768,19.1881,379400.0
2007-06-21 14:00:00,33.83,33.85,33.8,33.84,155300.0,19.1938,19.2052,19.1768,19.1995,155300.0
2007-06-21 14:10:00,33.83,33.91,33.8,33.91,618400.0,19.1938,19.2392,19.1768,19.2392,618400.0
2007-06-21 14:20:00,33.9,33.91,33.8,33.81,223700.0,19.2335,19.2392,19.1768,19.1825,223700.0
2007-06-21 14:30:00,33.81,33.83,33.8,33.8,225000.0,19.1825,19.1938,19.1768,19.1768,225000.0
2007-06-21 14:40:00,33.8,33.83,33.75,33.76,324300.0,19.1768,19.1938,19.1484,19.1541,324300.0
2007-06-21 14:50:00,33.76,33.8,33.73,33.76,701000.0,19.1541,19.1768,19.1371,19.1541,701000.0
2007-06-21 15:00:00,33.77,33.81,33.75,33.77,205800.0,19.1598,19.1825,19.1484,19.1598,205800.0
2007-06-21 15:10:00,33.76,33.8,33.71,33.77,314100.0,19.1541,19.1768,19.1257,19.1598,314100.0
2007-06-21 15:20:00,33.77,33.79,33.74,33.75,235000.0,19.1598,19.1711,19.1427,19.1484,235000.0
2007-06-21 15:30:00,33.75,33.81,33.74,33.81,506900.0,19.1484,19.1825,19.1427,19.1825,506900.0
2007-06-21 15:40:00,33.8,33.81,33.76,33.79,337700.0,19.1768,19.1825,19.1541,19.1711,337700.0
2007-06-21 15:50:00,33.8,33.8,33.76,33.78,970300.0,19.1768,19.1768,19.1541,19.1654,970300.0
2007-06-22 09:30:00,33.91,33.91,33.7,33.73,368400.0,19.2392,19.2392,19.1201,19.1371,368400.0
2007-06-22 09:40:00,33.73,33.76,33.7,33.72,430900.0,19.1371,19.1541,19.1201,19.1314,430900.0
2007-06-22 09:50:00,33.73,33.75,33.69,33.72,300100.0,19.1371,19.1484,19.1144,19.1314,300100.0
2007-06-22 10:00:00,33.72,33.73,33.69,33.73,315200.0,19.1314,19.1371,19.1144,19.1371,315200.0
2007-06-22 10:10:00,33.71,33.73,33.67,33.73,178400.0,19.1257,19.1371,19.103,19.1371,178400.0
2007-06-22 10:20:00,33.72,33.74,33.69,33.7,264100.0,19.1314,19.1427,19.1144,19.1201,264100.0
2007-06-22 10:30:00,33.7,33.72,33.65,33.71,301500.0,19.1201,19.1314,19.0917,19.1257,301500.0
2007-06-22 10:40:00,33.72,33.79,33.71,33.77,220400.0,19.1314,19.1711,19.1257,19.1598,220400.0
2007-06-22 10:50:00,33.78,33.79,33.72,33.74,311800.0,19.1654,19.1711,19.1314,19.1427,311800.0
2007-06-22 11:00:00,33.73,33.73,33.68,33.72,115200.0,19.1371,19.1371,19.1087,19.1314,115200.0
2007-06-22 11:10:00,33.73,33.78,33.71,33.72,127000.0,19.1371,19.1654,19.1257,19.1314,127000.0
2007-06-22 11:20:00,33.72,33.78,33.72,33.76,116300.0,19.1314,19.1654,19.1314,19.1541,116300.0
2007-06-22 11:30:00,33.76,33.8,33.72,33.75,443400.0,19.1541,19.1768,19.1314,19.1484,443400.0
2007-06-22 11:40:00,33.75,33.75,33.66,33.68,164600.0,19.1484,19.1484,19.0974,19.1087,164600.0
2007-06-22 11:50:00,33.69,33.75,33.67,33.74,59500.0,19.1144,19.1484,19.103,19.1427,59500.0
2007-06-22 12:00:00,33.74,33.75,33.7,33.71,113400.0,19.1427,19.1484,19.1201,19.1257,113400.0
2007-06-22 12:10:00,33.7,33.71,33.65,33.68,239100.0,19.1201,19.1257,19.0917,19.1087,239100.0
2007-06-22 12:20:00,33.67,33.68,33.51,33.53,377500.0,19.103,19.1087,19.0123,19.0236,377500.0
2007-06-22 12:30:00,33.53,33.55,33.46,33.52,526300.0,19.0236,19.0349,18.9839,19.0179,526300.0
2007-06-22 12:40:00,33.51,33.53,33.44,33.51,317900.0,19.0123,19.0236,18.9725,19.0123,317900.0
2007-06-22 12:50:00,33.51,33.52,33.45,33.5,278400.0,19.0123,19.0179,18.9782,19.0066,278400.0
2007-06-22 13:00:00,33.49,33.49,33.41,33.43,317400.0,19.0009,19.0009,18.9555,18.9669,317400.0
2007-06-22 13:10:00,33.43,33.46,33.41,33.46,224400.0,18.9669,18.9839,18.9555,18.9839,224400.0
2007-06-22 13:20:00,33.45,33.51,33.45,33.5,390600.0,18.9782,19.0123,18.9782,19.0066,390600.0
2007-06-22 13:30:00,33.49,33.55,33.49,33.51,300500.0,19.0009,19.0349,19.0009,19.0123,300500.0
2007-06-22 13:40:00,33.51,33.57,33.5,33.56,198600.0,19.0123,19.0463,19.0066,19.0406,198600.0
2007-06-22 13:50:00,33.56,33.57,33.47,33.49,205500.0,19.0406,19.0463,18.9896,19.0009,205500.0
2007-06-22 14:00:00,33.5,33.52,33.44,33.47,247500.0,19.0066,19.0179,18.9725,18.9896,247500.0
2007-06-22 14:10:00,33.47,33.54,33.47,33.53,126400.0,18.9896,19.0293,18.9896,19.0236,126400.0
2007-06-22 14:20:00,33.53,33.6,33.5,33.6,241000.0,19.0236,19.0633,19.0066,19.0633,241000.0
2007-06-22 14:30:00,33.6,33.62,33.49,33.56,312900.0,19.0633,19.0747,19.0009,19.0406,312900.0
2007-06-22 14:40:00,33.56,33.61,33.55,33.57,136800.0,19.0406,19.069,19.0349,19.0463,136800.0
2007-06-22 14:50:00,33.57,33.6,33.55,33.58,310400.0,19.0463,19.0633,19.0349,19.052,310400.0
2007-06-22 15:00:00,33.59,33.61,33.54,33.54,151000.0,19.0576,19.069,19.0293,19.0293,151000.0
2007-06-22 15:10:00,33.55,33.58,33.54,33.58,166400.0,19.0349,19.052,19.0293,19.052,166400.0
2007-06-22 15:20:00,33.58,33.59,33.53,33.53,235400.0,19.052,19.0576,19.0236,19.0236,235400.0
2007-06-22 15:30:00,33.53,33.54,33.47,33.52,384100.0,19.0236,19.0293,18.9896,19.0179,384100.0
2007-06-22 15:40:00,33.53,33.53,33.38,33.41,718200.0,19.0236,19.0236,18.9385,18.9555,718200.0
2007-06-22 15:50:00,33.41,33.49,33.4,33.47,633000.0,18.9555,19.0009,18.9498,18.9896,633000.0
2007-06-25 09:30:00,33.47,33.65,33.47,33.62,260800.0,18.9896,19.0917,18.9896,19.0747,260800.0
2007-06-25 09:40:00,33.62,33.62,33.48,33.49,270500.0,19.0747,19.0747,18.9952,19.0009,270500.0
2007-06-25 09:50:00,33.49,33.57,33.47,33.55,244800.0,19.0009,19.0463,18.9896,19.0349,244800.0
2007-06-25 10:00:00,33.56,33.6,33.5,33.54,233900.0,19.0406,19.0633,19.0066,19.0293,233900.0
2007-06-25 10:10:00,33.54,33.66,33.51,33.63,198400.0,19.0293,19.0974,19.0123,19.0803,198400.0
2007-06-25 10:20:00,33.63,33.65,33.6,33.65,147800.0,19.0803,19.0917,19.0633,19.0917,147800.0
2007-06-25 10:30:00,33.65,33.68,33.6,33.6,117800.0,19.0917,19.1087,19.0633,19.0633,117800.0
2007-06-25 10:40:00,33.61,33.65,33.58,33.61,133900.0,19.069,19.0917,19.052,19.069,133900.0
2007-06-25 10:50:00,33.62,33.73,33.6,33.73,172700.0,19.0747,19.1371,19.0633,19.1371,172700.0
2007-06-25 11:00:00,33.73,33.79,33.72,33.75,161000.0,19.1371,19.1711,19.1314,19.1484,161000.0
2007-06-25 11:10:00,33.75,33.77,33.73,33.74,148900.0,19.1484,19.1598,19.1371,19.1427,148900.0
2007-06-25 11:20:00,33.74,33.77,33.73,33.77,154900.0,19.1427,19.1598,19.1371,19.1598,154900.0
2007-06-25 11:30:00,33.77,33.81,33.73,33.74,95500.0,19.1598,19.1825,19.1371,19.1427,95500.0
2007-06-25 11:40:00,33.75,33.75,33.68,33.72,105700.0,19.1484,19.1484,19.1087,19.1314,105700.0
2007-06-25 11:50:00,33.72,33.76,33.71,33.73,175000.0,19.1314,19.1541,19.1257,19.1371,175000.0
2007-06-25 12:00:00,33.74,33.79,33.74,33.77,169900.0,19.1427,19.1711,19.1427,19.1598,169900.0
2007-06-25 12:10:00,33.77,33.79,33.74,33.74,108600.0,19.1598,19.1711,19.1427,19.1427,108600.0
2007-06-25 12:20:00,33.74,33.74,33.65,33.66,155000.0,19.1427,19.1427,19.0917,19.0974,155000.0
2007-06-25 12:30:00,33.66,33.68,33.65,33.67,119600.0,19.0974,19.1087,19.0917,19.103,119600.0
2007-06-25 12:40:00,33.67,33.68,33.62,33.64,86600.0,19.103,19.1087,19.0747,19.086,86600.0
2007-06-25 12:50:00,33.63,33.65,33.6,33.6,89700.0,19.0803,19.0917,19.0633,19.0633,89700.0
2007-06-25 13:00:00,33.6,33.63,33.59,33.61,91800.0,19.0633,19.0803,19.0576,19.069,91800.0
2007-06-25 13:10:00,33.61,33.63,33.58,33.59,88000.0,19.069,19.0803,19.052,19.0576,88000.0
2007-06-25 13:20:00,33.58,33.63,33.58,33.59,98700.0,19.052,19.0803,19.052,19.0576,98700.0
2007-06-25 13:30:00,33.6,33.62,33.58,33.61,58200.0,19.0633,19.0747,19.052,19.069,58200.0
2007-06-25 13:40:00,33.6,33.61,33.57,33.59,90600.0,19.0633,19.069,19.0463,19.0576,90600.0
2007-06-25 13:50:00,33.59,33.6,33.55,33.55,89200.0,19.0576,19.0633,19.0349,19.0349,89200.0
2007-06-25 14:00:00,33.55,33.6,33.54,33.54,105600.0,19.0349,19.0633,19.0293,19.0293,105600.0
2007-06-25 14:10:00,33.54,33.55,33.47,33.5,258700.0,19.0293,19.0349,18.9896,19.0066,258700.0
2007-06-25 14:20:00,33.49,33.56,33.47,33.49,202400.0,19.0009,19.0406,18.9896,19.0009,202400.0
2007-06-25 14:30:00,33.48,33.48,33.33,33.38,358800.0,18.9952,18.9952,18.9101,18.9385,358800.0
2007-06-25 14:40:00,33.38,33.41,33.31,33.31,210100.0,18.9385,18.9555,18.8988,18.8988,210100.0
2007-06-25 14:50:00,33.31,33.35,33.28,33.31,328200.0,18.8988,18.9215,18.8818,18.8988,328200.0
2007-06-25 15:00:00,33.31,33.35,33.27,33.28,263500.0,18.8988,18.9215,18.8761,18.8818,263500.0
2007-06-25 15:10:00,33.28,33.44,33.27,33.31,306200.0,18.8818,18.9725,18.8761,18.8988,306200.0
2007-06-25 15:20:00,33.31,33.41,33.31,33.38,182500.0,18.8988,18.9555,18.8988,18.9385,182500.0
2007-06-25 15:30:00,33.39,33.49,33.38,33.45,338700.0,18.9442,19.0009,18.9385,18.9782,338700.0
2007-06-25 15:40:00,33.46,33.46,33.31,33.34,341400.0,18.9839,18.9839,18.8988,18.9158,341400.0
2007-06-25 15:50:00,33.34,33.38,33.31,33.38,388200.0,18.9158,18.9385,18.8988,18.9385,388200.0
2007-06-26 09:30:00,33.6,33.66,33.52,33.63,278700.0,19.0633,19.0974,19.0179,19.0803,278700.0
2007-06-26 09:40:00,33.63,33.65,33.54,33.56,121700.0,19.0803,19.0917,19.0293,19.0406,121700.0
2007-06-26 09:50:00,33.56,33.63,33.53,33.59,227900.0,19.0406,19.0803,19.0236,19.0576,227900.0
2007-06-26 10:00:00,33.59,33.65,33.55,33.58,301400.0,19.0576,19.0917,19.0349,19.052,301400.0
2007-06-26 10:10:00,33.58,33.58,33.5,33.52,249100.0,19.052,19.052,19.0066,19.0179,249100.0
2007-06-26 10:20:00,33.51,33.52,33.43,33.43,234700.0,19.0123,19.0179,18.9669,18.9669,234700.0
2007-06-26 10:30:00,33.43,33.56,33.43,33.56,273000.0,18.9669,19.0406,18.9669,19.0406,273000.0
2007-06-26 10:40:00,33.56,33.56,33.42,33.43,235700.0,19.0406,19.0406,18.9612,18.9669,235700.0
2007-06-26 10:50:00,33.43,33.43,33.33,33.35,261700.0,18.9669,18.9669,18.9101,18.9215,261700.0
2007-06-26 11:00:00,33.35,33.52,33.35,33.51,249000.0,18.9215,19.0179,18.9215,19.0123,249000.0
2007-06-26 11:10:00,33.5,33.53,33.49,33.52,185600.0,19.0066,19.0236,19.0009,19.0179,185600.0
2007-06-26 11:20:00,33.52,33.53,33.52,33.53,103700.0,19.0179,19.0236,19.0179,19.0236,103700.0
2007-06-26 11:30:00,33.53,33.56,33.5,33.56,179900.0,19.0236,19.0406,19.0066,19.0406,179900.0
2007-06-26 11:40:00,33.55,33.59,33.53,33.56,217900.0,19.0349,19.0576,19.0236,19.0406,217900.0
2007-06-26 11:50:00,33.56,33.61,33.56,33.58,224800.0,19.0406,19.069,19.0406,19.052,224800.0
2007-06-26 12:00:00,33.59,33.62,33.58,33.61,129700.0,19.0576,19.0747,19.052,19.069,129700.0
2007-06-26 12:10:00,33.61,33.62,33.58,33.58,104700.0,19.069,19.0747,19.052,19.052,104700.0
2007-06-26 12:20:00,33.59,33.6,33.57,33.58,109700.0,19.0576,19.0633,19.0463,19.052,109700.0
2007-06-26 12:30:00,33.58,33.58,33.55,33.56,145100.0,19.052,19.052,19.0349,19.0406,145100.0
2007-06-26 12:40:00,33.55,33.57,33.55,33.56,154000.0,19.0349,19.0463,19.0349,19.0406,154000.0
2007-06-26 12:50:00,33.56,33.56,33.53,33.54,175700.0,19.0406,19.0406,19.0236,19.0293,175700.0
2007-06-26 13:00:00,33.54,33.55,33.52,33.53,174700.0,19.0293,19.0349,19.0179,19.0236,174700.0
2007-06-26 13:10:00,33.53,33.6,33.53,33.59,131500.0,19.0236,19.0633,19.0236,19.0576,131500.0
2007-06-26 13:20:00,33.6,33.61,33.56,33.56,93200.0,19.0633,19.069,19.0406,19.0406,93200.0
2007-06-26 13:30:00,33.57,33.57,33.51,33.53,111700.0,19.0463,19.0463,19.0123,19.0236,111700.0
2007-06-26 13:40:00,33.53,33.57,33.46,33.5,230200.0,19.0236,19.0463,18.9839,19.0066,230200.0
2007-06-26 13:50:00,33.5,33.53,33.46,33.49,168700.0,19.0066,19.0236,18.9839,19.0009,168700.0
2007-06-26 14:00:00,33.49,33.54,33.49,33.5,255300.0,19.0009,19.0293,19.0009,19.0066,255300.0
2007-06-26 14:10:00,33.49,33.52,33.46,33.51,212100.0,19.0009,19.0179,18.9839,19.0123,212100.0
2007-06-26 14:20:00,33.51,33.51,33.42,33.45,353800.0,19.0123,19.0123,18.9612,18.9782,353800.0
2007-06-26 14:30:00,33.45,33.5,33.41,33.42,328700.0,18.9782,19.0066,18.9555,18.9612,328700.0
2007-06-26 14:40:00,33.42,33.49,33.4,33.47,291700.0,18.9612,19.0009,18.9498,18.9896,291700.0
2007-06-26 14:50:00,33.48,33.49,33.39,33.4,208100.0,18.9952,19.0009,18.9442,18.9498,208100.0
2007-06-26 15:00:00,33.4,33.43,33.35,33.41,315600.0,18.9498,18.9669,18.9215,18.9555,315600.0
2007-06-26 15:10:00,33.41,33.47,33.39,33.44,351900.0,18.9555,18.9896,18.9442,18.9725,351900.0
2007-06-26 15:20:00,33.45,33.49,33.43,33.47,387400.0,18.9782,19.0009,18.9669,18.9896,387400.0
2007-06-26 15:30:00,33.47,33.53,33.46,33.48,350400.0,18.9896,19.0236,18.9839,18.9952,350400.0
2007-06-26 15:40:00,33.48,33.51,33.46,33.48,724000.0,18.9952,19.0123,18.9839,18.9952,724000.0
2007-06-26 15:50:00,33.48,33.5,33.44,33.45,750700.0,18.9952,19.0066,18.9725,18.9782,750700.0
2007-06-27 09:30:00,33.05,33.11,32.81,33.04,376200.0,18.976,19.0104,18.8382,18.9702,376200.0
2007-06-27 09:40:00,33.05,33.05,33.0,33.03,298800.0,18.976,18.976,18.9473,18.9645,298800.0
2007-06-27 09:50:00,33.03,33.17,33.03,33.1,381300.0,18.9645,19.0449,18.9645,19.0047,381300.0
2007-06-27 10:00:00,33.11,33.11,33.03,33.06,312400.0,19.0104,19.0104,18.9645,18.9817,312400.0
2007-06-27 10:10:00,33.05,33.06,32.98,33.0,597500.0,18.976,18.9817,18.9358,18.9473,597500.0
2007-06-27 10:20:00,32.98,33.02,32.96,32.99,385700.0,18.9358,18.9587,18.9243,18.9415,385700.0
2007-06-27 10:30:00,32.99,33.09,32.98,33.07,428700.0,18.9415,18.9989,18.9358,18.9875,428700.0
2007-06-27 10:40:00,33.07,33.12,33.04,33.05,230100.0,18.9875,19.0162,18.9702,18.976,230100.0
2007-06-27 10:50:00,33.05,33.07,33.04,33.06,178400.0,18.976,18.9875,18.9702,18.9817,178400.0
2007-06-27 11:00:00,33.06,33.07,33.05,33.06,171900.0,18.9817,18.9875,18.976,18.9817,171900.0
2007-06-27 11:10:00,33.06,33.11,33.04,33.1,682900.0,18.9817,19.0104,18.9702,19.0047,682900.0
2007-06-27 11:20:00,33.1,33.12,33.07,33.12,125500.0,19.0047,19.0162,18.9875,19.0162,125500.0
2007-06-27 11:30:00,33.12,33.13,33.09,33.1,170400.0,19.0162,19.0219,18.9989,19.0047,170400.0
2007-06-27 11:40:00,33.1,33.11,33.07,33.07,330700.0,19.0047,19.0104,18.9875,18.9875,330700.0
2007-06-27 11:50:00,33.08,33.11,33.07,33.11,175100.0,18.9932,19.0104,18.9875,19.0104,175100.0
2007-06-27 12:00:00,33.1,33.14,33.08,33.09,253000.0,19.0047,19.0276,18.9932,18.9989,253000.0
2007-06-27 12:10:00,33.09,33.12,33.06,33.11,235900.0,18.9989,19.0162,18.9817,19.0104,235900.0
2007-06-27 12:20:00,33.1,33.11,33.07,33.11,126400.0,19.0047,19.0104,18.9875,19.0104,126400.0
2007-06-27 12:30:00,33.1,33.11,33.09,33.11,136000.0,19.0047,19.0104,18.9989,19.0104,136000.0
2007-06-27 12:40:00,33.11,33.18,33.1,33.11,157300.0,19.0104,19.0506,19.0047,19.0104,157300.0
2007-06-27 12:50:00,33.11,33.12,33.07,33.08,88500.0,19.0104,19.0162,18.9875,18.9932,88500.0
2007-06-27 13:00:00,33.07,33.1,33.06,33.06,123100.0,18.9875,19.0047,18.9817,18.9817,123100.0
2007-06-27 13:10:00,33.06,33.07,33.01,33.04,158300.0,18.9817,18.9875,18.953,18.9702,158300.0
2007-06-27 13:20:00,33.04,33.07,33.04,33.05,178400.0,18.9702,18.9875,18.9702,18.976,178400.0
2007-06-27 13:30:00,33.05,33.06,33.01,33.06,154700.0,18.976,18.9817,18.953,18.9817,154700.0
2007-06-27 13:40:00,33.06,33.08,33.03,33.07,218300.0,18.9817,18.9932,18.9645,18.9875,218300.0
2007-06-27 13:50:00,33.06,33.13,33.06,33.12,235000.0,18.9817,19.0219,18.9817,19.0162,235000.0
2007-06-27 14:00:00,33.12,33.18,33.12,33.14,223700.0,19.0162,19.0506,19.0162,19.0276,223700.0
2007-06-27 14:10:00,33.14,33.23,33.13,33.2,266000.0,19.0276,19.0793,19.0219,19.0621,266000.0
2007-06-27 14:20:00,33.2,33.26,33.19,33.24,268900.0,19.0621,19.0965,19.0564,19.0851,268900.0
2007-06-27 14:30:00,33.25,33.3,33.21,33.28,315700.0,19.0908,19.1195,19.0678,19.108,315700.0
2007-06-27 14:40:00,33.28,33.36,33.28,33.33,329700.0,19.108,19.154,19.108,19.1367,329700.0
2007-06-27 14:50:00,33.33,33.34,33.26,33.29,135200.0,19.1367,19.1425,19.0965,19.1138,135200.0
2007-06-27 15:00:00,33.29,33.32,33.27,33.3,185800.0,19.1138,19.131,19.1023,19.1195,185800.0
2007-06-27 15:10:00,33.3,33.3,33.26,33.27,180900.0,19.1195,19.1195,19.0965,19.1023,180900.0
2007-06-27 15:20:00,33.27,33.3,33.24,33.29,248800.0,19.1023,19.1195,19.0851,19.1138,248800.0
2007-06-27 15:30:00,33.29,33.33,33.06,33.33,248100.0,19.1138,19.1367,18.9817,19.1367,248100.0
2007-06-27 15:40:00,33.33,33.42,33.32,33.41,404600.0,19.1367,19.1884,19.131,19.1827,404600.0
2007-06-27 15:50:00,33.4,33.42,33.4,33.4,228400.0,19.1769,19.1884,19.1769,19.1769,228400.0
2007-06-28 09:30:00,33.97,33.97,33.08,33.1,298400.0,19.5042,19.5042,18.9932,19.0047,298400.0
2007-06-28 09:40:00,33.09,33.12,33.05,33.05,414500.0,18.9989,19.0162,18.976,18.976,414500.0
2007-06-28 09:50:00,33.05,33.07,33.0,33.03,236000.0,18.976,18.9875,18.9473,18.9645,236000.0
2007-06-28 10:00:00,33.03,33.1,33.02,33.05,280200.0,18.9645,19.0047,18.9587,18.976,280200.0
2007-06-28 10:10:00,33.04,33.08,33.04,33.05,272000.0,18.9702,18.9932,18.9702,18.976,272000.0
2007-06-28 10:20:00,33.06,33.07,33.02,33.04,260100.0,18.9817,18.9875,18.9587,18.9702,260100.0
2007-06-28 10:30:00,33.04,33.07,33.04,33.05,124700.0,18.9702,18.9875,18.9702,18.976,124700.0
2007-06-28 10:40:00,33.05,33.09,33.05,33.09,174300.0,18.976,18.9989,18.976,18.9989,174300.0
2007-06-28 10:50:00,33.09,33.1,33.07,33.09,164700.0,18.9989,19.0047,18.9875,18.9989,164700.0
2007-06-28 11:00:00,33.09,33.11,33.07,33.09,133700.0,18.9989,19.0104,18.9875,18.9989,133700.0
2007-06-28 11:10:00,33.1,33.11,33.09,33.09,74400.0,19.0047,19.0104,18.9989,18.9989,74400.0
2007-06-28 11:20:00,33.1,33.11,33.09,33.11,70200.0,19.0047,19.0104,18.9989,19.0104,70200.0
2007-06-28 11:30:00,33.1,33.11,33.09,33.1,77100.0,19.0047,19.0104,18.9989,19.0047,77100.0
2007-06-28 11:40:00,33.1,33.11,33.1,33.11,38800.0,19.0047,19.0104,19.0047,19.0104,38800.0
2007-06-28 11:50:00,33.11,33.14,33.1,33.13,194000.0,19.0104,19.0276,19.0047,19.0219,194000.0
2007-06-28 12:00:00,33.14,33.18,33.13,33.17,109800.0,19.0276,19.0506,19.0219,19.0449,109800.0
2007-06-28 12:10:00,33.17,33.21,33.16,33.19,165300.0,19.0449,19.0678,19.0391,19.0564,165300.0
2007-06-28 12:20:00,33.18,33.24,33.18,33.24,146900.0,19.0506,19.0851,19.0506,19.0851,146900.0
2007-06-28 12:30:00,33.24,33.27,33.23,33.25,173000.0,19.0851,19.1023,19.0793,19.0908,173000.0
2007-06-28 12:40:00,33.25,33.28,33.25,33.28,91700.0,19.0908,19.108,19.0908,19.108,91700.0
2007-06-28 12:50:00,33.28,33.3,33.26,33.27,105400.0,19.108,19.1195,19.0965,19.1023,105400.0
2007-06-28 13:00:00,33.26,33.27,33.26,33.26,39900.0,19.0965,19.1023,19.0965,19.0965,39900.0
2007-06-28 13:10:00,33.26,33.27,33.19,33.21,158400.0,19.0965,19.1023,19.0564,19.0678,158400.0
2007-06-28 13:20:00,33.22,33.24,33.2,33.2,103900.0,19.0736,19.0851,19.0621,19.0621,103900.0
2007-06-28 13:30:00,33.21,33.23,33.19,33.21,146900.0,19.0678,19.0793,19.0564,19.0678,146900.0
2007-06-28 13:40:00,33.21,33.22,33.19,33.22,109700.0,19.0678,19.0736,19.0564,19.0736,109700.0
2007-06-28 13:50:00,33.22,33.37,33.21,33.34,227300.0,19.0736,19.1597,19.0678,19.1425,227300.0
2007-06-28 14:00:00,33.34,33.34,33.27,33.29,187500.0,19.1425,19.1425,19.1023,19.1138,187500.0
2007-06-28 14:10:00,33.29,33.3,33.15,33.27,359300.0,19.1138,19.1195,19.0334,19.1023,359300.0
2007-06-28 14:20:00,33.27,33.31,33.2,33.3,407800.0,19.1023,19.1252,19.0621,19.1195,407800.0
2007-06-28 14:30:00,33.29,33.3,33.14,33.17,378900.0,19.1138,19.1195,19.0276,19.0449,378900.0
2007-06-28 14:40:00,33.17,33.3,33.17,33.27,329300.0,19.0449,19.1195,19.0449,19.1023,329300.0
2007-06-28 14:50:00,33.28,33.28,33.21,33.24,163000.0,19.108,19.108,19.0678,19.0851,163000.0
2007-06-28 15:00:00,33.23,33.24,33.13,33.2,375300.0,19.0793,19.0851,19.0219,19.0621,375300.0
2007-06-28 15:10:00,33.2,33.22,33.14,33.14,176400.0,19.0621,19.0736,19.0276,19.0276,176400.0
2007-06-28 15:20:00,33.15,33.21,33.15,33.19,177700.0,19.0334,19.0678,19.0334,19.0564,177700.0
2007-06-28 15:30:00,33.18,33.25,33.18,33.24,310700.0,19.0506,19.0908,19.0506,19.0851,310700.0
2007-06-28 15:40:00,33.24,33.24,33.17,33.19,353300.0,19.0851,19.0851,19.0449,19.0564,353300.0
2007-06-28 15:50:00,33.18,33.22,33.18,33.19,365000.0,19.0506,19.0736,19.0506,19.0564,365000.0
2007-06-29 09:30:00,33.2,33.27,33.15,33.26,304200.0,19.0621,19.1023,19.0334,19.0965,304200.0
2007-06-29 09:40:00,33.25,33.31,33.23,33.23,127300.0,19.0908,19.1252,19.0793,19.0793,127300.0
2007-06-29 09:50:00,33.23,33.29,33.2,33.21,322100.0,19.0793,19.1138,19.0621,19.0678,322100.0
2007-06-29 10:00:00,33.21,33.27,33.2,33.24,278700.0,19.0678,19.1023,19.0621,19.0851,278700.0
2007-06-29 10:10:00,33.24,33.25,33.2,33.2,295100.0,19.0851,19.0908,19.0621,19.0621,295100.0
2007-06-29 10:20:00,33.2,33.22,33.13,33.17,180100.0,19.0621,19.0736,19.0219,19.0449,180100.0
2007-06-29 10:30:00,33.17,33.18,33.14,33.18,124400.0,19.0449,19.0506,19.0276,19.0506,124400.0
2007-06-29 10:40:00,33.18,33.19,33.16,33.18,87900.0,19.0506,19.0564,19.0391,19.0506,87900.0
2007-06-29 10:50:00,33.18,33.18,33.17,33.18,41900.0,19.0506,19.0506,19.0449,19.0506,41900.0
2007-06-29 11:00:00,33.18,33.18,33.09,33.1,223600.0,19.0506,19.0506,18.9989,19.0047,223600.0
2007-06-29 11:10:00,33.09,33.1,33.06,33.07,161600.0,18.9989,19.0047,18.9817,18.9875,161600.0
2007-06-29 11:20:00,33.07,33.09,33.05,33.05,128700.0,18.9875,18.9989,18.976,18.976,128700.0
2007-06-29 11:30:00,33.05,33.06,33.03,33.03,119000.0,18.976,18.9817,18.9645,18.9645,119000.0
2007-06-29 11:40:00,33.04,33.07,33.03,33.06,215100.0,18.9702,18.9875,18.9645,18.9817,215100.0
2007-06-29 11:50:00,33.06,33.06,33.0,33.01,161700.0,18.9817,18.9817,18.9473,18.953,161700.0
2007-06-29 12:00:00,33.01,33.05,33.0,33.02,154000.0,18.953,18.976,18.9473,18.9587,154000.0
2007-06-29 12:10:00,33.02,33.03,32.99,33.01,131300.0,18.9587,18.9645,18.9415,18.953,131300.0
2007-06-29 12:20:00,33.01,33.05,33.0,33.04,167100.0,18.953,18.976,18.9473,18.9702,167100.0
2007-06-29 12:30:00,33.04,33.04,32.97,33.0,322700.0,18.9702,18.9702,18.93,18.9473,322700.0
2007-06-29 12:40:00,33.0,33.04,32.99,33.01,113800.0,18.9473,18.9702,18.9415,18.953,113800.0
2007-06-29 12:50:00,33.01,33.02,33.0,33.0,59700.0,18.953,18.9587,18.9473,18.9473,59700.0
2007-06-29 13:00:00,33.01,33.01,32.99,32.99,178100.0,18.953,18.953,18.9415,18.9415,178100.0
2007-06-29 13:10:00,32.99,33.0,32.98,33.0,199900.0,18.9415,18.9473,18.9358,18.9473,199900.0
2007-06-29 13:20:00,32.99,33.02,32.98,33.0,162500.0,18.9415,18.9587,18.9358,18.9473,162500.0
2007-06-29 13:30:00,33.01,33.02,32.98,33.01,110400.0,18.953,18.9587,18.9358,18.953,110400.0
2007-06-29 13:40:00,33.0,33.06,32.99,33.05,137100.0,18.9473,18.9817,18.9415,18.976,137100.0
2007-06-29 13:50:00,33.05,33.05,33.0,33.01,154200.0,18.976,18.976,18.9473,18.953,154200.0
2007-06-29 14:00:00,33.0,33.02,32.91,32.93,317900.0,18.9473,18.9587,18.8956,18.9071,317900.0
2007-06-29 14:10:00,32.94,32.94,32.87,32.9,377900.0,18.9128,18.9128,18.8726,18.8898,377900.0
2007-06-29 14:20:00,32.89,32.95,32.88,32.9,261000.0,18.8841,18.9186,18.8784,18.8898,261000.0
2007-06-29 14:30:00,32.89,32.98,32.87,32.96,167500.0,18.8841,18.9358,18.8726,18.9243,167500.0
2007-06-29 14:40:00,32.97,33.02,32.96,32.97,200900.0,18.93,18.9587,18.9243,18.93,200900.0
2007-06-29 14:50:00,32.96,32.97,32.9,32.9,143900.0,18.9243,18.93,18.8898,18.8898,143900.0
2007-06-29 15:00:00,32.91,32.94,32.8,32.86,427300.0,18.8956,18.9128,18.8324,18.8669,427300.0
2007-06-29 15:10:00,32.85,32.86,32.74,32.85,400000.0,18.8611,18.8669,18.798,18.8611,400000.0
2007-06-29 15:20:00,32.85,32.85,32.77,32.78,452300.0,18.8611,18.8611,18.8152,18.8209,452300.0
2007-06-29 15:30:00,32.78,32.88,32.77,32.88,408500.0,18.8209,18.8784,18.8152,18.8784,408500.0
2007-06-29 15:40:00,32.87,33.0,32.87,32.92,603100.0,18.8726,18.9473,18.8726,18.9013,603100.0
2007-06-29 15:50:00,32.92,32.96,32.9,32.94,560100.0,18.9013,18.9243,18.8898,18.9128,560100.0
2007-07-03 09:30:00,33.21,33.26,33.15,33.19,213900.0,19.0678,19.0965,19.0334,19.0564,213900.0
2007-07-03 09:40:00,33.17,33.3,33.14,33.3,185700.0,19.0449,19.1195,19.0276,19.1195,185700.0
2007-07-03 09:50:00,33.29,33.33,33.28,33.33,112000.0,19.1138,19.1367,19.108,19.1367,112000.0
2007-07-03 10:00:00,33.32,33.35,33.3,33.33,151800.0,19.131,19.1482,19.1195,19.1367,151800.0
2007-07-03 10:10:00,33.31,33.33,33.3,33.33,90900.0,19.1252,19.1367,19.1195,19.1367,90900.0
2007-07-03 10:20:00,33.33,33.41,33.32,33.41,227300.0,19.1367,19.1827,19.131,19.1827,227300.0
2007-07-03 10:30:00,33.41,33.42,33.3,33.31,215300.0,19.1827,19.1884,19.1195,19.1252,215300.0
2007-07-03 10:40:00,33.3,33.32,33.26,33.28,202900.0,19.1195,19.131,19.0965,19.108,202900.0
2007-07-03 10:50:00,33.29,33.32,33.27,33.32,133400.0,19.1138,19.131,19.1023,19.131,133400.0
2007-07-03 11:00:00,33.31,33.36,33.31,33.34,174100.0,19.1252,19.154,19.1252,19.1425,174100.0
2007-07-03 11:10:00,33.34,33.34,33.3,33.33,88000.0,19.1425,19.1425,19.1195,19.1367,88000.0
2007-07-03 11:20:00,33.32,33.34,33.31,33.32,109500.0,19.131,19.1425,19.1252,19.131,109500.0
2007-07-03 11:30:00,33.31,33.32,33.27,33.3,118300.0,19.1252,19.131,19.1023,19.1195,118300.0
2007-07-03 11:40:00,33.31,33.34,33.3,33.3,107900.0,19.1252,19.1425,19.1195,19.1195,107900.0
2007-07-03 11:50:00,33.31,33.33,33.31,33.32,77300.0,19.1252,19.1367,19.1252,19.131,77300.0
2007-07-03 12:00:00,33.33,33.36,33.31,33.35,116000.0,19.1367,19.154,19.1252,19.1482,116000.0
2007-07-03 12:10:00,33.35,33.38,33.34,33.37,161100.0,19.1482,19.1654,19.1425,19.1597,161100.0
2007-07-03 12:20:00,33.37,33.42,33.36,33.4,194000.0,19.1597,19.1884,19.154,19.1769,194000.0
2007-07-03 12:30:00,33.4,33.41,33.37,33.39,145000.0,19.1769,19.1827,19.1597,19.1712,145000.0
2007-07-03 12:40:00,33.39,33.46,33.39,33.46,286100.0,19.1712,19.2114,19.1712,19.2114,286100.0
2007-07-03 12:50:00,33.45,33.49,33.43,33.47,488600.0,19.2056,19.2286,19.1941,19.2171,488600.0
2007-07-05 09:30:00,33.42,33.45,33.29,33.3,209600.0,19.1884,19.2056,19.1138,19.1195,209600.0
2007-07-05 09:40:00,33.31,33.4,33.28,33.39,172400.0,19.1252,19.1769,19.108,19.1712,172400.0
2007-07-05 09:50:00,33.39,33.41,33.33,33.33,113600.0,19.1712,19.1827,19.1367,19.1367,113600.0
2007-07-05 10:00:00,33.33,33.37,33.31,33.35,147300.0,19.1367,19.1597,19.1252,19.1482,147300.0
2007-07-05 10:10:00,33.35,33.39,33.34,33.37,110900.0,19.1482,19.1712,19.1425,19.1597,110900.0
2007-07-05 10:20:00,33.37,33.37,33.34,33.35,117900.0,19.1597,19.1597,19.1425,19.1482,117900.0
2007-07-05 10:30:00,33.35,33.44,33.35,33.44,122500.0,19.1482,19.1999,19.1482,19.1999,122500.0
2007-07-05 10:40:00,33.44,33.44,33.37,33.38,116200.0,19.1999,19.1999,19.1597,19.1654,116200.0
2007-07-05 10:50:00,33.38,33.4,33.33,33.37,103100.0,19.1654,19.1769,19.1367,19.1597,103100.0
2007-07-05 11:00:00,33.37,33.37,33.32,33.35,211400.0,19.1597,19.1597,19.131,19.1482,211400.0
2007-07-05 11:10:00,33.34,33.36,33.31,33.33,173400.0,19.1425,19.154,19.1252,19.1367,173400.0
2007-07-05 11:20:00,33.33,33.38,33.32,33.34,111500.0,19.1367,19.1654,19.131,19.1425,111500.0
2007-07-05 11:30:00,33.34,33.38,33.33,33.37,86700.0,19.1425,19.1654,19.1367,19.1597,86700.0
2007-07-05 11:40:00,33.37,33.39,33.34,33.35,114700.0,19.1597,19.1712,19.1425,19.1482,114700.0
2007-07-05 11:50:00,33.35,33.36,33.35,33.36,39500.0,19.1482,19.154,19.1482,19.154,39500.0
2007-07-05 12:00:00,33.36,33.38,33.33,33.36,97100.0,19.154,19.1654,19.1367,19.154,97100.0
2007-07-05 12:10:00,33.35,33.36,33.31,33.34,139400.0,19.1482,19.154,19.1252,19.1425,139400.0
2007-07-05 12:20:00,33.34,33.35,33.28,33.29,127500.0,19.1425,19.1482,19.108,19.1138,127500.0
2007-07-05 12:30:00,33.29,33.35,33.28,33.32,282900.0,19.1138,19.1482,19.108,19.131,282900.0
2007-07-05 12:40:00,33.31,33.35,33.3,33.33,110300.0,19.1252,19.1482,19.1195,19.1367,110300.0
2007-07-05 12:50:00,33.31,33.34,33.31,33.32,76500.0,19.1252,19.1425,19.1252,19.131,76500.0
2007-07-05 13:00:00,33.32,33.34,33.31,33.33,47100.0,19.131,19.1425,19.1252,19.1367,47100.0
2007-07-05 13:10:00,33.32,33.36,33.31,33.35,70600.0,19.131,19.154,19.1252,19.1482,70600.0
2007-07-05 13:20:00,33.34,33.35,33.31,33.31,56000.0,19.1425,19.1482,19.1252,19.1252,56000.0
2007-07-05 13:30:00,33.32,33.34,33.32,33.33,72200.0,19.131,19.1425,19.131,19.1367,72200.0
2007-07-05 13:40:00,33.33,33.34,33.31,33.33,74700.0,19.1367,19.1425,19.1252,19.1367,74700.0
2007-07-05 13:50:00,33.34,33.34,33.29,33.29,67300.0,19.1425,19.1425,19.1138,19.1138,67300.0
2007-07-05 14:00:00,33.29,33.33,33.27,33.3,124200.0,19.1138,19.1367,19.1023,19.1195,124200.0
2007-07-05 14:10:00,33.3,33.34,33.3,33.32,100000.0,19.1195,19.1425,19.1195,19.131,100000.0
2007-07-05 14:20:00,33.33,33.35,33.3,33.31,88400.0,19.1367,19.1482,19.1195,19.1252,88400.0
2007-07-05 14:30:00,33.31,33.34,33.31,33.33,139000.0,19.1252,19.1425,19.1252,19.1367,139000.0
2007-07-05 14:40:00,33.33,33.34,33.31,33.34,63400.0,19.1367,19.1425,19.1252,19.1425,63400.0
2007-07-05 14:50:00,33.33,33.34,33.31,33.34,108800.0,19.1367,19.1425,19.1252,19.1425,108800.0
2007-07-05 15:00:00,33.33,33.35,33.31,33.35,200800.0,19.1367,19.1482,19.1252,19.1482,200800.0
2007-07-05 15:10:00,33.34,33.37,33.32,33.33,112400.0,19.1425,19.1597,19.131,19.1367,112400.0
2007-07-05 15:20:00,33.34,33.37,33.33,33.36,104800.0,19.1425,19.1597,19.1367,19.154,104800.0
2007-07-05 15:30:00,33.35,33.42,33.34,33.41,109900.0,19.1482,19.1884,19.1425,19.1827,109900.0
2007-07-05 15:40:00,33.41,33.45,33.4,33.45,193600.0,19.1827,19.2056,19.1769,19.2056,193600.0
2007-07-05 15:50:00,33.45,33.45,33.38,33.39,209100.0,19.2056,19.2056,19.1654,19.1712,209100.0
2007-07-06 09:30:00,33.31,33.38,33.24,33.24,171400.0,19.1252,19.1654,19.0851,19.0851,171400.0
2007-07-06 09:40:00,33.25,33.26,33.19,33.19,194100.0,19.0908,19.0965,19.0564,19.0564,194100.0
2007-07-06 09:50:00,33.2,33.2,33.14,33.16,223300.0,19.0621,19.0621,19.0276,19.0391,223300.0
2007-07-06 10:00:00,33.17,33.3,33.17,33.27,224300.0,19.0449,19.1195,19.0449,19.1023,224300.0
2007-07-06 10:10:00,33.27,33.35,33.25,33.34,146900.0,19.1023,19.1482,19.0908,19.1425,146900.0
2007-07-06 10:20:00,33.34,33.34,33.3,33.33,109100.0,19.1425,19.1425,19.1195,19.1367,109100.0
2007-07-06 10:30:00,33.34,33.35,33.28,33.31,174700.0,19.1425,19.1482,19.108,19.1252,174700.0
2007-07-06 10:40:00,33.31,33.32,33.25,33.28,255200.0,19.1252,19.131,19.0908,19.108,255200.0
2007-07-06 10:50:00,33.28,33.29,33.25,33.28,116900.0,19.108,19.1138,19.0908,19.108,116900.0
2007-07-06 11:00:00,33.28,33.33,33.26,33.29,186100.0,19.108,19.1367,19.0965,19.1138,186100.0
2007-07-06 11:10:00,33.29,33.34,33.29,33.29,155700.0,19.1138,19.1425,19.1138,19.1138,155700.0
2007-07-06 11:20:00,33.29,33.31,33.28,33.3,101100.0,19.1138,19.1252,19.108,19.1195,101100.0
2007-07-06 11:30:00,33.3,33.32,33.29,33.31,184500.0,19.1195,19.131,19.1138,19.1252,184500.0
2007-07-06 11:40:00,33.31,33.31,33.25,33.25,70000.0,19.1252,19.1252,19.0908,19.0908,70000.0
2007-07-06 11:50:00,33.25,33.28,33.25,33.25,92200.0,19.0908,19.108,19.0908,19.0908,92200.0
2007-07-06 12:00:00,33.25,33.27,33.24,33.25,163000.0,19.0908,19.1023,19.0851,19.0908,163000.0
2007-07-06 12:10:00,33.26,33.26,33.19,33.2,329300.0,19.0965,19.0965,19.0564,19.0621,329300.0
2007-07-06 12:20:00,33.21,33.23,33.19,33.21,295500.0,19.0678,19.0793,19.0564,19.0678,295500.0
2007-07-06 12:30:00,33.21,33.22,33.19,33.2,148400.0,19.0678,19.0736,19.0564,19.0621,148400.0
2007-07-06 12:40:00,33.19,33.21,33.19,33.19,191900.0,19.0564,19.0678,19.0564,19.0564,191900.0
2007-07-06 12:50:00,33.19,33.22,33.17,33.21,210800.0,19.0564,19.0736,19.0449,19.0678,210800.0
2007-07-06 13:00:00,33.21,33.25,33.2,33.24,217200.0,19.0678,19.0908,19.0621,19.0851,217200.0
2007-07-06 13:10:00,33.24,33.29,33.24,33.25,153000.0,19.0851,19.1138,19.0851,19.0908,153000.0
2007-07-06 13:20:00,33.26,33.32,33.25,33.31,183500.0,19.0965,19.131,19.0908,19.1252,183500.0
2007-07-06 13:30:00,33.31,33.31,33.26,33.28,165100.0,19.1252,19.1252,19.0965,19.108,165100.0
2007-07-06 13:40:00,33.27,33.3,33.26,33.28,131600.0,19.1023,19.1195,19.0965,19.108,131600.0
2007-07-06 13:50:00,33.28,33.32,33.27,33.31,90500.0,19.108,19.131,19.1023,19.1252,90500.0
2007-07-06 14:00:00,33.31,33.31,33.28,33.29,105800.0,19.1252,19.1252,19.108,19.1138,105800.0
2007-07-06 14:10:00,33.29,33.33,33.29,33.31,204800.0,19.1138,19.1367,19.1138,19.1252,204800.0
2007-07-06 14:20:00,33.32,33.34,33.31,33.34,156500.0,19.131,19.1425,19.1252,19.1425,156500.0
2007-07-06 14:30:00,33.34,33.38,33.33,33.37,184900.0,19.1425,19.1654,19.1367,19.1597,184900.0
2007-07-06 14:40:00,33.37,33.4,33.35,33.36,115200.0,19.1597,19.1769,19.1482,19.154,115200.0
2007-07-06 14:50:00,33.35,33.37,33.33,33.36,71900.0,19.1482,19.1597,19.1367,19.154,71900.0
2007-07-06 15:00:00,33.36,33.39,33.35,33.37,108000.0,19.154,19.1712,19.1482,19.1597,108000.0
2007-07-06 15:10:00,33.37,33.38,33.34,33.36,90200.0,19.1597,19.1654,19.1425,19.154,90200.0
2007-07-06 15:20:00,33.36,33.39,33.34,33.39,96100.0,19.154,19.1712,19.1425,19.1712,96100.0
2007-07-06 15:30:00,33.38,33.42,33.36,33.38,309700.0,19.1654,19.1884,19.154,19.1654,309700.0
2007-07-06 15:40:00,33.37,33.39,33.35,33.35,166400.0,19.1597,19.1712,19.1482,19.1482,166400.0
2007-07-06 15:50:00,33.35,33.39,33.34,33.38,530800.0,19.1482,19.1712,19.1425,19.1654,530800.0
2007-07-09 09:30:00,33.24,33.43,33.24,33.4,143400.0,19.0851,19.1941,19.0851,19.1769,143400.0
2007-07-09 09:40:00,33.4,33.45,33.39,33.42,140300.0,19.1769,19.2056,19.1712,19.1884,140300.0
2007-07-09 09:50:00,33.42,33.44,33.39,33.43,239400.0,19.1884,19.1999,19.1712,19.1941,239400.0
2007-07-09 10:00:00,33.43,33.46,33.41,33.46,183400.0,19.1941,19.2114,19.1827,19.2114,183400.0
2007-07-09 10:10:00,33.46,33.48,33.44,33.47,234600.0,19.2114,19.2229,19.1999,19.2171,234600.0
2007-07-09 10:20:00,33.46,33.47,33.4,33.43,165500.0,19.2114,19.2171,19.1769,19.1941,165500.0
2007-07-09 10:30:00,33.43,33.44,33.32,33.32,219800.0,19.1941,19.1999,19.131,19.131,219800.0
2007-07-09 10:40:00,33.32,33.37,33.27,33.33,342000.0,19.131,19.1597,19.1023,19.1367,342000.0
2007-07-09 10:50:00,33.33,33.38,33.3,33.31,142300.0,19.1367,19.1654,19.1195,19.1252,142300.0
2007-07-09 11:00:00,33.31,33.35,33.3,33.31,166500.0,19.1252,19.1482,19.1195,19.1252,166500.0
2007-07-09 11:10:00,33.3,33.32,33.27,33.3,166100.0,19.1195,19.131,19.1023,19.1195,166100.0
2007-07-09 11:20:00,33.31,33.35,33.29,33.34,150200.0,19.1252,19.1482,19.1138,19.1425,150200.0
2007-07-09 11:30:00,33.34,33.34,33.29,33.29,157500.0,19.1425,19.1425,19.1138,19.1138,157500.0
2007-07-09 11:40:00,33.29,33.31,33.27,33.27,124600.0,19.1138,19.1252,19.1023,19.1023,124600.0
2007-07-09 11:50:00,33.28,33.29,33.26,33.26,97500.0,19.108,19.1138,19.0965,19.0965,97500.0
2007-07-09 12:00:00,33.26,33.29,33.25,33.29,125600.0,19.0965,19.1138,19.0908,19.1138,125600.0
2007-07-09 12:10:00,33.28,33.32,33.27,33.32,88100.0,19.108,19.131,19.1023,19.131,88100.0
2007-07-09 12:20:00,33.31,33.32,33.3,33.31,54700.0,19.1252,19.131,19.1195,19.1252,54700.0
2007-07-09 12:30:00,33.31,33.37,33.31,33.37,59500.0,19.1252,19.1597,19.1252,19.1597,59500.0
2007-07-09 12:40:00,33.36,33.37,33.35,33.37,98500.0,19.154,19.1597,19.1482,19.1597,98500.0
2007-07-09 12:50:00,33.37,33.41,33.36,33.39,79600.0,19.1597,19.1827,19.154,19.1712,79600.0
2007-07-09 13:00:00,33.39,33.41,33.36,33.36,198600.0,19.1712,19.1827,19.154,19.154,198600.0
2007-07-09 13:10:00,33.36,33.38,33.36,33.38,88400.0,19.154,19.1654,19.154,19.1654,88400.0
2007-07-09 13:20:00,33.38,33.4,33.37,33.38,91600.0,19.1654,19.1769,19.1597,19.1654,91600.0
2007-07-09 13:30:00,33.38,33.38,33.35,33.37,123400.0,19.1654,19.1654,19.1482,19.1597,123400.0
2007-07-09 13:40:00,33.37,33.4,33.36,33.38,114600.0,19.1597,19.1769,19.154,19.1654,114600.0
2007-07-09 13:50:00,33.38,33.39,33.37,33.38,67000.0,19.1654,19.1712,19.1597,19.1654,67000.0
2007-07-09 14:00:00,33.38,33.39,33.36,33.37,83500.0,19.1654,19.1712,19.154,19.1597,83500.0
2007-07-09 14:10:00,33.37,33.4,33.36,33.39,156000.0,19.1597,19.1769,19.154,19.1712,156000.0
2007-07-09 14:20:00,33.4,33.4,33.36,33.37,105300.0,19.1769,19.1769,19.154,19.1597,105300.0
2007-07-09 14:30:00,33.38,33.41,33.36,33.39,178200.0,19.1654,19.1827,19.154,19.1712,178200.0
2007-07-09 14:40:00,33.39,33.42,33.38,33.41,118400.0,19.1712,19.1884,19.1654,19.1827,118400.0
2007-07-09 14:50:00,33.41,33.43,33.39,33.4,105300.0,19.1827,19.1941,19.1712,19.1769,105300.0
2007-07-09 15:00:00,33.4,33.42,33.37,33.38,73700.0,19.1769,19.1884,19.1597,19.1654,73700.0
2007-07-09 15:10:00,33.37,33.39,33.36,33.38,115300.0,19.1597,19.1712,19.154,19.1654,115300.0
2007-07-09 15:20:00,33.37,33.38,33.33,33.33,166100.0,19.1597,19.1654,19.1367,19.1367,166100.0
2007-07-09 15:30:00,33.33,33.37,33.32,33.37,143500.0,19.1367,19.1597,19.131,19.1597,143500.0
2007-07-09 15:40:00,33.37,33.37,33.35,33.36,161100.0,19.1597,19.1597,19.1482,19.154,161100.0
2007-07-09 15:50:00,33.37,33.39,33.34,33.35,380600.0,19.1597,19.1712,19.1425,19.1482,380600.0
2007-07-10 09:30:00,33.12,33.2,33.04,33.06,375100.0,19.0162,19.0621,18.9702,18.9817,375100.0
2007-07-10 09:40:00,33.07,33.1,33.03,33.08,371300.0,18.9875,19.0047,18.9645,18.9932,371300.0
2007-07-10 09:50:00,33.08,33.15,33.04,33.1,216000.0,18.9932,19.0334,18.9702,19.0047,216000.0
2007-07-10 10:00:00,33.1,33.13,33.05,33.06,300900.0,19.0047,19.0219,18.976,18.9817,300900.0
2007-07-10 10:10:00,33.07,33.12,33.05,33.1,352900.0,18.9875,19.0162,18.976,19.0047,352900.0
2007-07-10 10:20:00,33.1,33.11,33.04,33.04,241800.0,19.0047,19.0104,18.9702,18.9702,241800.0
2007-07-10 10:30:00,33.04,33.09,33.03,33.06,175900.0,18.9702,18.9989,18.9645,18.9817,175900.0
2007-07-10 10:40:00,33.06,33.08,32.96,32.96,1037400.0,18.9817,18.9932,18.9243,18.9243,1037400.0
2007-07-10 10:50:00,32.96,33.03,32.95,33.01,310400.0,18.9243,18.9645,18.9186,18.953,310400.0
2007-07-10 11:00:00,33.02,33.07,33.02,33.04,334600.0,18.9587,18.9875,18.9587,18.9702,334600.0
2007-07-10 11:10:00,33.05,33.12,33.03,33.12,310000.0,18.976,19.0162,18.9645,19.0162,310000.0
2007-07-10 11:20:00,33.11,33.14,33.08,33.09,469200.0,19.0104,19.0276,18.9932,18.9989,469200.0
2007-07-10 11:30:00,33.1,33.1,33.07,33.09,166300.0,19.0047,19.0047,18.9875,18.9989,166300.0
2007-07-10 11:40:00,33.09,33.12,33.08,33.1,299700.0,18.9989,19.0162,18.9932,19.0047,299700.0
2007-07-10 11:50:00,33.1,33.12,33.1,33.11,47700.0,19.0047,19.0162,19.0047,19.0104,47700.0
2007-07-10 12:00:00,33.1,33.11,33.08,33.08,376600.0,19.0047,19.0104,18.9932,18.9932,376600.0
2007-07-10 12:10:00,33.09,33.09,33.0,33.05,343100.0,18.9989,18.9989,18.9473,18.976,343100.0
2007-07-10 12:20:00,33.05,33.05,32.99,33.01,164400.0,18.976,18.976,18.9415,18.953,164400.0
2007-07-10 12:30:00,33.01,33.1,33.0,33.09,134400.0,18.953,19.0047,18.9473,18.9989,134400.0
2007-07-10 12:40:00,33.1,33.11,33.06,33.08,103700.0,19.0047,19.0104,18.9817,18.9932,103700.0
2007-07-10 12:50:00,33.07,33.1,33.07,33.1,48900.0,18.9875,19.0047,18.9875,19.0047,48900.0
2007-07-10 13:00:00,33.1,33.15,33.04,33.08,203300.0,19.0047,19.0334,18.9702,18.9932,203300.0
2007-07-10 13:10:00,33.09,33.15,33.06,33.1,158700.0,18.9989,19.0334,18.9817,19.0047,158700.0
2007-07-10 13:20:00,33.1,33.1,33.03,33.03,212300.0,19.0047,19.0047,18.9645,18.9645,212300.0
2007-07-10 13:30:00,33.04,33.11,33.02,33.08,189000.0,18.9702,19.0104,18.9587,18.9932,189000.0
2007-07-10 13:40:00,33.09,33.09,32.96,32.98,236500.0,18.9989,18.9989,18.9243,18.9358,236500.0
2007-07-10 13:50:00,32.99,32.99,32.92,32.93,343500.0,18.9415,18.9415,18.9013,18.9071,343500.0
2007-07-10 14:00:00,32.93,32.94,32.89,32.89,264600.0,18.9071,18.9128,18.8841,18.8841,264600.0
2007-07-10 14:10:00,32.9,32.95,32.88,32.92,343100.0,18.8898,18.9186,18.8784,18.9013,343100.0
2007-07-10 14:20:00,32.92,32.94,32.9,32.9,245000.0,18.9013,18.9128,18.8898,18.8898,245000.0
2007-07-10 14:30:00,32.9,32.95,32.88,32.91,155200.0,18.8898,18.9186,18.8784,18.8956,155200.0
2007-07-10 14:40:00,32.9,32.94,32.89,32.9,192100.0,18.8898,18.9128,18.8841,18.8898,192100.0
2007-07-10 14:50:00,32.9,32.94,32.89,32.92,183500.0,18.8898,18.9128,18.8841,18.9013,183500.0
2007-07-10 15:00:00,32.92,32.93,32.86,32.89,303500.0,18.9013,18.9071,18.8669,18.8841,303500.0
2007-07-10 15:10:00,32.9,32.94,32.88,32.93,283000.0,18.8898,18.9128,18.8784,18.9071,283000.0
2007-07-10 15:20:00,32.93,32.97,32.91,32.91,205800.0,18.9071,18.93,18.8956,18.8956,205800.0
2007-07-10 15:30:00,32.92,32.93,32.84,32.86,361200.0,18.9013,18.9071,18.8554,18.8669,361200.0
2007-07-10 15:40:00,32.86,32.87,32.81,32.83,480500.0,18.8669,18.8726,18.8382,18.8497,480500.0
2007-07-10 15:50:00,32.84,32.9,32.83,32.84,707300.0,18.8554,18.8898,18.8497,18.8554,707300.0
2007-07-11 09:30:00,32.98,33.14,32.81,32.84,359400.0,18.9358,19.0276,18.8382,18.8554,359400.0
2007-07-11 09:40:00,32.84,32.88,32.8,32.83,359100.0,18.8554,18.8784,18.8324,18.8497,359100.0
2007-07-11 09:50:00,32.84,32.9,32.74,32.75,398400.0,18.8554,18.8898,18.798,18.8037,398400.0
2007-07-11 10:00:00,32.74,32.83,32.7,32.77,208600.0,18.798,18.8497,18.775,18.8152,208600.0
2007-07-11 10:10:00,32.78,32.87,32.76,32.81,285500.0,18.8209,18.8726,18.8095,18.8382,285500.0
2007-07-11 10:20:00,32.8,32.87,32.79,32.84,330900.0,18.8324,18.8726,18.8267,18.8554,330900.0
2007-07-11 10:30:00,32.84,32.85,32.77,32.78,201500.0,18.8554,18.8611,18.8152,18.8209,201500.0
2007-07-11 10:40:00,32.78,32.85,32.77,32.81,220300.0,18.8209,18.8611,18.8152,18.8382,220300.0
2007-07-11 10:50:00,32.81,32.83,32.79,32.81,201300.0,18.8382,18.8497,18.8267,18.8382,201300.0
2007-07-11 11:00:00,32.82,32.89,32.81,32.88,335700.0,18.8439,18.8841,18.8382,18.8784,335700.0
2007-07-11 11:10:00,32.87,32.9,32.84,32.85,387600.0,18.8726,18.8898,18.8554,18.8611,387600.0
2007-07-11 11:20:00,32.84,32.94,32.84,32.9,282400.0,18.8554,18.9128,18.8554,18.8898,282400.0
2007-07-11 11:30:00,32.91,32.91,32.84,32.85,183900.0,18.8956,18.8956,18.8554,18.8611,183900.0
2007-07-11 11:40:00,32.85,32.87,32.81,32.87,210300.0,18.8611,18.8726,18.8382,18.8726,210300.0
2007-07-11 11:50:00,32.86,32.87,32.81,32.84,161800.0,18.8669,18.8726,18.8382,18.8554,161800.0
2007-07-11 12:00:00,32.84,32.85,32.81,32.81,195700.0,18.8554,18.8611,18.8382,18.8382,195700.0
2007-07-11 12:10:00,32.81,32.84,32.78,32.81,175400.0,18.8382,18.8554,18.8209,18.8382,175400.0
2007-07-11 12:20:00,32.81,32.81,32.77,32.78,142800.0,18.8382,18.8382,18.8152,18.8209,142800.0
2007-07-11 12:30:00,32.78,32.83,32.78,32.81,111400.0,18.8209,18.8497,18.8209,18.8382,111400.0
2007-07-11 12:40:00,32.81,32.81,32.73,32.75,337900.0,18.8382,18.8382,18.7922,18.8037,337900.0
2007-07-11 12:50:00,32.75,32.77,32.72,32.74,393500.0,18.8037,18.8152,18.7865,18.798,393500.0
2007-07-11 13:00:00,32.74,32.83,32.73,32.82,237500.0,18.798,18.8497,18.7922,18.8439,237500.0
2007-07-11 13:10:00,32.81,32.83,32.74,32.75,178900.0,18.8382,18.8497,18.798,18.8037,178900.0
2007-07-11 13:20:00,32.74,32.76,32.73,32.74,145900.0,18.798,18.8095,18.7922,18.798,145900.0
2007-07-11 13:30:00,32.75,32.77,32.73,32.75,197400.0,18.8037,18.8152,18.7922,18.8037,197400.0
2007-07-11 13:40:00,32.74,32.79,32.73,32.78,412600.0,18.798,18.8267,18.7922,18.8209,412600.0
2007-07-11 13:50:00,32.78,32.78,32.65,32.66,263000.0,18.8209,18.8209,18.7463,18.752,263000.0
2007-07-11 14:00:00,32.65,32.7,32.59,32.59,430700.0,18.7463,18.775,18.7119,18.7119,430700.0
2007-07-11 14:10:00,32.59,32.7,32.59,32.7,241000.0,18.7119,18.775,18.7119,18.775,241000.0
2007-07-11 14:20:00,32.7,32.71,32.69,32.69,170500.0,18.775,18.7808,18.7693,18.7693,170500.0
2007-07-11 14:30:00,32.7,32.72,32.66,32.71,184200.0,18.775,18.7865,18.752,18.7808,184200.0
2007-07-11 14:40:00,32.71,32.72,32.66,32.66,244100.0,18.7808,18.7865,18.752,18.752,244100.0
2007-07-11 14:50:00,32.66,32.68,32.59,32.61,298900.0,18.752,18.7635,18.7119,18.7233,298900.0
2007-07-11 15:00:00,32.61,32.66,32.54,32.65,532800.0,18.7233,18.752,18.6831,18.7463,532800.0
2007-07-11 15:10:00,32.65,32.67,32.61,32.67,232300.0,18.7463,18.7578,18.7233,18.7578,232300.0
2007-07-11 15:20:00,32.67,32.71,32.64,32.7,239000.0,18.7578,18.7808,18.7406,18.775,239000.0
2007-07-11 15:30:00,32.7,32.73,32.67,32.7,400300.0,18.775,18.7922,18.7578,18.775,400300.0
2007-07-11 15:40:00,32.69,32.71,32.67,32.7,435800.0,18.7693,18.7808,18.7578,18.775,435800.0
2007-07-11 15:50:00,32.69,32.74,32.65,32.74,807400.0,18.7693,18.798,18.7463,18.798,807400.0
2007-07-12 09:30:00,32.87,33.02,32.87,33.0,364800.0,18.8726,18.9587,18.8726,18.9473,364800.0
2007-07-12 09:40:00,33.0,33.03,32.97,33.03,553400.0,18.9473,18.9645,18.93,18.9645,553400.0
2007-07-12 09:50:00,33.04,33.13,32.98,33.11,564100.0,18.9702,19.0219,18.9358,19.0104,564100.0
2007-07-12 10:00:00,33.1,33.11,33.03,33.04,395200.0,19.0047,19.0104,18.9645,18.9702,395200.0
2007-07-12 10:10:00,33.03,33.06,32.98,33.02,432600.0,18.9645,18.9817,18.9358,18.9587,432600.0
2007-07-12 10:20:00,33.02,33.02,32.95,32.96,508000.0,18.9587,18.9587,18.9186,18.9243,508000.0
2007-07-12 10:30:00,32.96,33.09,32.96,33.07,302500.0,18.9243,18.9989,18.9243,18.9875,302500.0
2007-07-12 10:40:00,33.07,33.07,32.99,33.0,205400.0,18.9875,18.9875,18.9415,18.9473,205400.0
2007-07-12 10:50:00,33.0,33.02,32.97,33.0,273400.0,18.9473,18.9587,18.93,18.9473,273400.0
2007-07-12 11:00:00,32.99,33.0,32.96,32.97,261100.0,18.9415,18.9473,18.9243,18.93,261100.0
2007-07-12 11:10:00,32.97,33.0,32.96,32.98,111800.0,18.93,18.9473,18.9243,18.9358,111800.0
2007-07-12 11:20:00,32.98,33.05,32.98,32.99,272000.0,18.9358,18.976,18.9358,18.9415,272000.0
2007-07-12 11:30:00,33.0,33.0,32.73,33.0,286800.0,18.9473,18.9473,18.7922,18.9473,286800.0
2007-07-12 11:40:00,33.0,33.01,32.98,32.99,350700.0,18.9473,18.953,18.9358,18.9415,350700.0
2007-07-12 11:50:00,33.0,33.07,32.99,33.0,839400.0,18.9473,18.9875,18.9415,18.9473,839400.0
2007-07-12 12:00:00,33.01,33.01,33.0,33.01,344600.0,18.953,18.953,18.9473,18.953,344600.0
2007-07-12 12:10:00,33.01,33.02,32.99,33.0,379600.0,18.953,18.9587,18.9415,18.9473,379600.0
2007-07-12 12:20:00,32.99,33.01,32.98,33.01,283600.0,18.9415,18.953,18.9358,18.953,283600.0
2007-07-12 12:30:00,33.01,33.02,32.99,33.01,541200.0,18.953,18.9587,18.9415,18.953,541200.0
2007-07-12 12:40:00,33.0,33.07,33.0,33.05,349900.0,18.9473,18.9875,18.9473,18.976,349900.0
2007-07-12 12:50:00,33.05,33.09,33.04,33.04,514100.0,18.976,18.9989,18.9702,18.9702,514100.0
2007-07-12 13:00:00,33.05,33.12,33.04,33.11,255800.0,18.976,19.0162,18.9702,19.0104,255800.0
2007-07-12 13:10:00,33.12,33.12,33.08,33.09,421300.0,19.0162,19.0162,18.9932,18.9989,421300.0
2007-07-12 13:20:00,33.1,33.11,33.09,33.09,262500.0,19.0047,19.0104,18.9989,18.9989,262500.0
2007-07-12 13:30:00,33.1,33.1,33.04,33.07,393000.0,19.0047,19.0047,18.9702,18.9875,393000.0
2007-07-12 13:40:00,33.07,33.14,33.07,33.09,306000.0,18.9875,19.0276,18.9875,18.9989,306000.0
2007-07-12 13:50:00,33.1,33.12,33.09,33.1,151900.0,19.0047,19.0162,18.9989,19.0047,151900.0
2007-07-12 14:00:00,33.1,33.1,33.04,33.05,145500.0,19.0047,19.0047,18.9702,18.976,145500.0
2007-07-12 14:10:00,33.04,33.07,33.02,33.02,188700.0,18.9702,18.9875,18.9587,18.9587,188700.0
2007-07-12 14:20:00,33.02,33.05,33.01,33.05,230600.0,18.9587,18.976,18.953,18.976,230600.0
2007-07-12 14:30:00,33.05,33.06,33.03,33.05,135100.0,18.976,18.9817,18.9645,18.976,135100.0
2007-07-12 14:40:00,33.05,33.07,33.03,33.05,396700.0,18.976,18.9875,18.9645,18.976,396700.0
2007-07-12 14:50:00,33.05,33.1,33.05,33.06,420400.0,18.976,19.0047,18.976,18.9817,420400.0
2007-07-12 15:00:00,33.06,33.07,33.03,33.05,370900.0,18.9817,18.9875,18.9645,18.976,370900.0
2007-07-12 15:10:00,33.06,33.07,33.04,33.06,429700.0,18.9817,18.9875,18.9702,18.9817,429700.0
2007-07-12 15:20:00,33.06,33.07,33.03,33.06,445000.0,18.9817,18.9875,18.9645,18.9817,445000.0
2007-07-12 15:30:00,33.06,33.12,33.04,33.09,683800.0,18.9817,19.0162,18.9702,18.9989,683800.0
2007-07-12 15:40:00,33.09,33.13,33.08,33.1,642200.0,18.9989,19.0219,18.9932,19.0047,642200.0
2007-07-12 15:50:00,33.1,33.13,33.04,33.13,1485500.0,19.0047,19.0219,18.9702,19.0219,1485500.0
2007-07-13 09:30:00,32.44,33.17,32.44,33.01,484900.0,18.6257,19.0449,18.6257,18.953,484900.0
2007-07-13 09:40:00,33.01,33.12,33.0,33.09,320600.0,18.953,19.0162,18.9473,18.9989,320600.0
2007-07-13 09:50:00,33.1,33.12,33.05,33.11,271200.0,19.0047,19.0162,18.976,19.0104,271200.0
2007-07-13 10:00:00,33.11,33.22,33.08,33.09,393900.0,19.0104,19.0736,18.9932,18.9989,393900.0
2007-07-13 10:10:00,33.1,33.22,33.06,33.21,270800.0,19.0047,19.0736,18.9817,19.0678,270800.0
2007-07-13 10:20:00,33.21,33.25,33.18,33.21,284800.0,19.0678,19.0908,19.0506,19.0678,284800.0
2007-07-13 10:30:00,33.21,33.23,33.2,33.21,124600.0,19.0678,19.0793,19.0621,19.0678,124600.0
2007-07-13 10:40:00,33.21,33.27,33.19,33.26,316200.0,19.0678,19.1023,19.0564,19.0965,316200.0
2007-07-13 10:50:00,33.25,33.31,33.2,33.2,200500.0,19.0908,19.1252,19.0621,19.0621,200500.0
2007-07-13 11:00:00,33.2,33.24,33.13,33.18,207400.0,19.0621,19.0851,19.0219,19.0506,207400.0
2007-07-13 11:10:00,33.18,33.21,33.14,33.2,141400.0,19.0506,19.0678,19.0276,19.0621,141400.0
2007-07-13 11:20:00,33.2,33.21,33.19,33.2,89700.0,19.0621,19.0678,19.0564,19.0621,89700.0
2007-07-13 11:30:00,33.2,33.2,33.15,33.15,97200.0,19.0621,19.0621,19.0334,19.0334,97200.0
2007-07-13 11:40:00,33.15,33.19,33.12,33.16,185500.0,19.0334,19.0564,19.0162,19.0391,185500.0
2007-07-13 11:50:00,33.16,33.16,33.12,33.13,119000.0,19.0391,19.0391,19.0162,19.0219,119000.0
2007-07-13 12:00:00,33.14,33.17,33.12,33.16,122800.0,19.0276,19.0449,19.0162,19.0391,122800.0
2007-07-13 12:10:00,33.16,33.2,33.15,33.19,91400.0,19.0391,19.0621,19.0334,19.0564,91400.0
2007-07-13 12:20:00,33.18,33.19,33.17,33.17,66300.0,19.0506,19.0564,19.0449,19.0449,66300.0
2007-07-13 12:30:00,33.17,33.18,33.16,33.17,58400.0,19.0449,19.0506,19.0391,19.0449,58400.0
2007-07-13 12:40:00,33.16,33.18,33.14,33.14,107600.0,19.0391,19.0506,19.0276,19.0276,107600.0
2007-07-13 12:50:00,33.15,33.16,33.14,33.15,131900.0,19.0334,19.0391,19.0276,19.0334,131900.0
2007-07-13 13:00:00,33.15,33.15,33.11,33.12,345900.0,19.0334,19.0334,19.0104,19.0162,345900.0
2007-07-13 13:10:00,33.11,33.13,33.1,33.1,90700.0,19.0104,19.0219,19.0047,19.0047,90700.0
2007-07-13 13:20:00,33.1,33.13,33.1,33.13,117300.0,19.0047,19.0219,19.0047,19.0219,117300.0
2007-07-13 13:30:00,33.13,33.16,33.13,33.16,221800.0,19.0219,19.0391,19.0219,19.0391,221800.0
2007-07-13 13:40:00,33.15,33.18,33.15,33.16,143900.0,19.0334,19.0506,19.0334,19.0391,143900.0
2007-07-13 13:50:00,33.17,33.17,33.15,33.15,180100.0,19.0449,19.0449,19.0334,19.0334,180100.0
2007-07-13 14:00:00,33.16,33.18,33.15,33.18,98700.0,19.0391,19.0506,19.0334,19.0506,98700.0
2007-07-13 14:10:00,33.17,33.18,33.15,33.15,130600.0,19.0449,19.0506,19.0334,19.0334,130600.0
2007-07-13 14:20:00,33.15,33.17,33.15,33.17,111800.0,19.0334,19.0449,19.0334,19.0449,111800.0
2007-07-13 14:30:00,33.16,33.19,33.14,33.16,217300.0,19.0391,19.0564,19.0276,19.0391,217300.0
2007-07-13 14:40:00,33.17,33.22,33.16,33.19,194200.0,19.0449,19.0736,19.0391,19.0564,194200.0
2007-07-13 14:50:00,33.19,33.25,33.18,33.25,160700.0,19.0564,19.0908,19.0506,19.0908,160700.0
2007-07-13 15:00:00,33.24,33.28,33.23,33.27,136400.0,19.0851,19.108,19.0793,19.1023,136400.0
2007-07-13 15:10:00,33.27,33.27,33.23,33.26,173600.0,19.1023,19.1023,19.0793,19.0965,173600.0
2007-07-13 15:20:00,33.26,33.27,33.24,33.25,221400.0,19.0965,19.1023,19.0851,19.0908,221400.0
2007-07-13 15:30:00,33.25,33.28,33.19,33.19,271400.0,19.0908,19.108,19.0564,19.0564,271400.0
2007-07-13 15:40:00,33.2,33.25,33.18,33.22,236300.0,19.0621,19.0908,19.0506,19.0736,236300.0
2007-07-13 15:50:00,33.21,33.24,33.18,33.19,297000.0,19.0678,19.0851,19.0506,19.0564,297000.0
2007-07-16 09:30:00,33.2,33.3,33.02,33.24,224100.0,19.0621,19.1195,18.9587,19.0851,224100.0
2007-07-16 09:40:00,33.23,33.3,33.22,33.25,208000.0,19.0793,19.1195,19.0736,19.0908,208000.0
2007-07-16 09:50:00,33.24,33.32,33.22,33.3,148400.0,19.0851,19.131,19.0736,19.1195,148400.0
2007-07-16 10:00:00,33.3,33.33,33.26,33.33,243500.0,19.1195,19.1367,19.0965,19.1367,243500.0
2007-07-16 10:10:00,33.33,33.38,33.31,33.31,260700.0,19.1367,19.1654,19.1252,19.1252,260700.0
2007-07-16 10:20:00,33.32,33.33,33.29,33.32,150500.0,19.131,19.1367,19.1138,19.131,150500.0
2007-07-16 10:30:00,33.32,33.33,33.3,33.3,152900.0,19.131,19.1367,19.1195,19.1195,152900.0
2007-07-16 10:40:00,33.31,33.33,33.26,33.27,175200.0,19.1252,19.1367,19.0965,19.1023,175200.0
2007-07-16 10:50:00,33.27,33.34,33.26,33.31,241100.0,19.1023,19.1425,19.0965,19.1252,241100.0
2007-07-16 11:00:00,33.32,33.35,33.27,33.29,220300.0,19.131,19.1482,19.1023,19.1138,220300.0
2007-07-16 11:10:00,33.3,33.37,33.29,33.33,146800.0,19.1195,19.1597,19.1138,19.1367,146800.0
2007-07-16 11:20:00,33.34,33.38,33.33,33.36,188400.0,19.1425,19.1654,19.1367,19.154,188400.0
2007-07-16 11:30:00,33.37,33.44,33.36,33.43,189900.0,19.1597,19.1999,19.154,19.1941,189900.0
2007-07-16 11:40:00,33.43,33.45,33.42,33.43,117500.0,19.1941,19.2056,19.1884,19.1941,117500.0
2007-07-16 11:50:00,33.42,33.43,33.38,33.41,144200.0,19.1884,19.1941,19.1654,19.1827,144200.0
2007-07-16 12:00:00,33.41,33.43,33.38,33.4,119500.0,19.1827,19.1941,19.1654,19.1769,119500.0
2007-07-16 12:10:00,33.4,33.43,33.33,33.36,125000.0,19.1769,19.1941,19.1367,19.154,125000.0
2007-07-16 12:20:00,33.36,33.43,33.34,33.39,448300.0,19.154,19.1941,19.1425,19.1712,448300.0
2007-07-16 12:30:00,33.39,33.4,33.32,33.35,145800.0,19.1712,19.1769,19.131,19.1482,145800.0
2007-07-16 12:40:00,33.35,33.39,33.31,33.37,166900.0,19.1482,19.1712,19.1252,19.1597,166900.0
2007-07-16 12:50:00,33.36,33.37,33.33,33.36,92500.0,19.154,19.1597,19.1367,19.154,92500.0
2007-07-16 13:00:00,33.35,33.37,33.27,33.3,104200.0,19.1482,19.1597,19.1023,19.1195,104200.0
2007-07-16 13:10:00,33.29,33.32,33.28,33.31,89900.0,19.1138,19.131,19.108,19.1252,89900.0
2007-07-16 13:20:00,33.32,33.35,33.3,33.31,107400.0,19.131,19.1482,19.1195,19.1252,107400.0
2007-07-16 13:30:00,33.31,33.32,33.25,33.28,228800.0,19.1252,19.131,19.0908,19.108,228800.0
2007-07-16 13:40:00,33.27,33.32,33.27,33.3,85800.0,19.1023,19.131,19.1023,19.1195,85800.0
2007-07-16 13:50:00,33.3,33.3,33.24,33.27,149700.0,19.1195,19.1195,19.0851,19.1023,149700.0
2007-07-16 14:00:00,33.27,33.31,33.26,33.29,110300.0,19.1023,19.1252,19.0965,19.1138,110300.0
2007-07-16 14:10:00,33.3,33.32,33.27,33.29,167400.0,19.1195,19.131,19.1023,19.1138,167400.0
2007-07-16 14:20:00,33.28,33.36,33.28,33.34,234400.0,19.108,19.154,19.108,19.1425,234400.0
2007-07-16 14:30:00,33.33,33.34,33.31,33.33,78500.0,19.1367,19.1425,19.1252,19.1367,78500.0
2007-07-16 14:40:00,33.32,33.36,33.25,33.28,252600.0,19.131,19.154,19.0908,19.108,252600.0
2007-07-16 14:50:00,33.28,33.32,33.26,33.32,99900.0,19.108,19.131,19.0965,19.131,99900.0
2007-07-16 15:00:00,33.32,33.35,33.29,33.34,362600.0,19.131,19.1482,19.1138,19.1425,362600.0
2007-07-16 15:10:00,33.34,33.37,33.31,33.32,223900.0,19.1425,19.1597,19.1252,19.131,223900.0
2007-07-16 15:20:00,33.33,33.34,33.28,33.29,209400.0,19.1367,19.1425,19.108,19.1138,209400.0
2007-07-16 15:30:00,33.3,33.3,33.19,33.21,425400.0,19.1195,19.1195,19.0564,19.0678,425400.0
2007-07-16 15:40:00,33.2,33.21,33.16,33.19,375400.0,19.0621,19.0678,19.0391,19.0564,375400.0
2007-07-16 15:50:00,33.2,33.23,33.18,33.21,364300.0,19.0621,19.0793,19.0506,19.0678,364300.0
2007-07-17 09:30:00,32.77,33.2,32.77,33.04,429700.0,18.8152,19.0621,18.8152,18.9702,429700.0
2007-07-17 09:40:00,33.03,33.07,32.91,33.06,368700.0,18.9645,18.9875,18.8956,18.9817,368700.0
2007-07-17 09:50:00,33.07,33.09,33.01,33.02,189900.0,18.9875,18.9989,18.953,18.9587,189900.0
2007-07-17 10:00:00,33.02,33.11,33.0,33.02,261300.0,18.9587,19.0104,18.9473,18.9587,261300.0
2007-07-17 10:10:00,33.01,33.09,32.98,33.0,298600.0,18.953,18.9989,18.9358,18.9473,298600.0
2007-07-17 10:20:00,33.01,33.02,32.94,32.97,342800.0,18.953,18.9587,18.9128,18.93,342800.0
2007-07-17 10:30:00,32.96,32.99,32.95,32.97,199300.0,18.9243,18.9415,18.9186,18.93,199300.0
2007-07-17 10:40:00,32.97,33.0,32.95,32.99,276800.0,18.93,18.9473,18.9186,18.9415,276800.0
2007-07-17 10:50:00,32.99,33.0,32.92,32.96,292100.0,18.9415,18.9473,18.9013,18.9243,292100.0
2007-07-17 11:00:00,32.96,32.97,32.91,32.95,257500.0,18.9243,18.93,18.8956,18.9186,257500.0
2007-07-17 11:10:00,32.95,32.98,32.89,32.89,380000.0,18.9186,18.9358,18.8841,18.8841,380000.0
2007-07-17 11:20:00,32.9,32.94,32.87,32.9,203300.0,18.8898,18.9128,18.8726,18.8898,203300.0
2007-07-17 11:30:00,32.91,32.91,32.85,32.85,278300.0,18.8956,18.8956,18.8611,18.8611,278300.0
2007-07-17 11:40:00,32.86,32.9,32.85,32.88,195200.0,18.8669,18.8898,18.8611,18.8784,195200.0
2007-07-17 11:50:00,32.88,32.9,32.84,32.86,207200.0,18.8784,18.8898,18.8554,18.8669,207200.0
2007-07-17 12:00:00,32.86,32.88,32.81,32.85,287600.0,18.8669,18.8784,18.8382,18.8611,287600.0
2007-07-17 12:10:00,32.85,32.87,32.77,32.77,246700.0,18.8611,18.8726,18.8152,18.8152,246700.0
2007-07-17 12:20:00,32.77,32.88,32.77,32.82,385800.0,18.8152,18.8784,18.8152,18.8439,385800.0
2007-07-17 12:30:00,32.82,32.86,32.79,32.81,397500.0,18.8439,18.8669,18.8267,18.8382,397500.0
2007-07-17 12:40:00,32.81,32.84,32.8,32.81,193500.0,18.8382,18.8554,18.8324,18.8382,193500.0
2007-07-17 12:50:00,32.81,32.93,32.8,32.91,442000.0,18.8382,18.9071,18.8324,18.8956,442000.0
2007-07-17 13:00:00,32.9,32.96,32.87,32.93,231500.0,18.8898,18.9243,18.8726,18.9071,231500.0
2007-07-17 13:10:00,32.93,32.98,32.92,32.97,204300.0,18.9071,18.9358,18.9013,18.93,204300.0
2007-07-17 13:20:00,32.98,32.98,32.86,32.89,207700.0,18.9358,18.9358,18.8669,18.8841,207700.0
2007-07-17 13:30:00,32.9,32.96,32.88,32.95,297200.0,18.8898,18.9243,18.8784,18.9186,297200.0
2007-07-17 13:40:00,32.95,32.97,32.92,32.96,225000.0,18.9186,18.93,18.9013,18.9243,225000.0
2007-07-17 13:50:00,32.97,33.04,32.91,32.93,230900.0,18.93,18.9702,18.8956,18.9071,230900.0
2007-07-17 14:00:00,32.93,32.96,32.91,32.91,191200.0,18.9071,18.9243,18.8956,18.8956,191200.0
2007-07-17 14:10:00,32.91,32.98,32.9,32.98,197200.0,18.8956,18.9358,18.8898,18.9358,197200.0
2007-07-17 14:20:00,32.98,33.06,32.97,33.02,307700.0,18.9358,18.9817,18.93,18.9587,307700.0
2007-07-17 14:30:00,33.02,33.08,33.01,33.08,197100.0,18.9587,18.9932,18.953,18.9932,197100.0
2007-07-17 14:40:00,33.08,33.09,33.0,33.02,254900.0,18.9932,18.9989,18.9473,18.9587,254900.0
2007-07-17 14:50:00,33.02,33.07,33.0,33.07,203100.0,18.9587,18.9875,18.9473,18.9875,203100.0
2007-07-17 15:00:00,33.06,33.07,33.0,33.02,168000.0,18.9817,18.9875,18.9473,18.9587,168000.0
2007-07-17 15:10:00,33.01,33.04,33.01,33.03,113200.0,18.953,18.9702,18.953,18.9645,113200.0
2007-07-17 15:20:00,33.03,33.04,32.97,33.0,239700.0,18.9645,18.9702,18.93,18.9473,239700.0
2007-07-17 15:30:00,33.0,33.01,32.95,32.98,365800.0,18.9473,18.953,18.9186,18.9358,365800.0
2007-07-17 15:40:00,32.98,33.0,32.96,33.0,371500.0,18.9358,18.9473,18.9243,18.9473,371500.0
2007-07-17 15:50:00,32.99,33.0,32.84,32.88,681000.0,18.9415,18.9473,18.8554,18.8784,681000.0
2007-07-18 09:30:00,32.52,32.75,32.5,32.7,380700.0,18.6717,18.8037,18.6602,18.775,380700.0
2007-07-18 09:40:00,32.69,32.75,32.67,32.68,268100.0,18.7693,18.8037,18.7578,18.7635,268100.0
2007-07-18 09:50:00,32.68,32.69,32.6,32.67,203000.0,18.7635,18.7693,18.7176,18.7578,203000.0
2007-07-18 10:00:00,32.66,32.73,32.53,32.54,394200.0,18.752,18.7922,18.6774,18.6831,394200.0
2007-07-18 10:10:00,32.53,32.56,32.48,32.56,328900.0,18.6774,18.6946,18.6487,18.6946,328900.0
2007-07-18 10:20:00,32.56,32.59,32.5,32.54,480500.0,18.6946,18.7119,18.6602,18.6831,480500.0
2007-07-18 10:30:00,32.54,32.54,32.44,32.46,424700.0,18.6831,18.6831,18.6257,18.6372,424700.0
2007-07-18 10:40:00,32.46,32.47,32.32,32.34,681700.0,18.6372,18.643,18.5568,18.5683,681700.0
2007-07-18 10:50:00,32.34,32.36,32.26,32.32,528400.0,18.5683,18.5798,18.5224,18.5568,528400.0
2007-07-18 11:00:00,32.31,32.32,32.25,32.25,374900.0,18.5511,18.5568,18.5166,18.5166,374900.0
2007-07-18 11:10:00,32.25,32.31,32.17,32.28,527800.0,18.5166,18.5511,18.4707,18.5339,527800.0
2007-07-18 11:20:00,32.28,32.32,32.24,32.25,268500.0,18.5339,18.5568,18.5109,18.5166,268500.0
2007-07-18 11:30:00,32.25,32.25,32.12,32.15,484100.0,18.5166,18.5166,18.442,18.4592,484100.0
2007-07-18 11:40:00,32.15,32.27,32.14,32.25,355900.0,18.4592,18.5281,18.4535,18.5166,355900.0
2007-07-18 11:50:00,32.25,32.26,32.19,32.2,241000.0,18.5166,18.5224,18.4822,18.4879,241000.0
2007-07-18 12:00:00,32.2,32.27,32.16,32.24,246000.0,18.4879,18.5281,18.465,18.5109,246000.0
2007-07-18 12:10:00,32.23,32.28,32.12,32.12,246700.0,18.5052,18.5339,18.442,18.442,246700.0
2007-07-18 12:20:00,32.13,32.19,32.1,32.12,376000.0,18.4477,18.4822,18.4305,18.442,376000.0
2007-07-18 12:30:00,32.12,32.15,32.08,32.11,229200.0,18.442,18.4592,18.419,18.4363,229200.0
2007-07-18 12:40:00,32.11,32.17,32.08,32.16,194200.0,18.4363,18.4707,18.419,18.465,194200.0
2007-07-18 12:50:00,32.16,32.19,32.12,32.13,112500.0,18.465,18.4822,18.442,18.4477,112500.0
2007-07-18 13:00:00,32.13,32.2,32.13,32.16,344600.0,18.4477,18.4879,18.4477,18.465,344600.0
2007-07-18 13:10:00,32.16,32.17,32.09,32.11,365600.0,18.465,18.4707,18.4248,18.4363,365600.0
2007-07-18 13:20:00,32.1,32.15,32.07,32.09,354900.0,18.4305,18.4592,18.4133,18.4248,354900.0
2007-07-18 13:30:00,32.09,32.18,32.05,32.17,312200.0,18.4248,18.4764,18.4018,18.4707,312200.0
2007-07-18 13:40:00,32.17,32.23,32.1,32.17,373700.0,18.4707,18.5052,18.4305,18.4707,373700.0
2007-07-18 13:50:00,32.17,32.19,32.12,32.12,217300.0,18.4707,18.4822,18.442,18.442,217300.0
2007-07-18 14:00:00,32.12,32.14,32.11,32.11,166300.0,18.442,18.4535,18.4363,18.4363,166300.0
2007-07-18 14:10:00,32.11,32.14,32.05,32.09,297300.0,18.4363,18.4535,18.4018,18.4248,297300.0
2007-07-18 14:20:00,32.09,32.12,32.05,32.1,321600.0,18.4248,18.442,18.4018,18.4305,321600.0
2007-07-18 14:30:00,32.1,32.18,32.07,32.15,292400.0,18.4305,18.4764,18.4133,18.4592,292400.0
2007-07-18 14:40:00,32.15,32.18,32.12,32.14,345600.0,18.4592,18.4764,18.442,18.4535,345600.0
2007-07-18 14:50:00,32.14,32.23,32.14,32.15,331200.0,18.4535,18.5052,18.4535,18.4592,331200.0
2007-07-18 15:00:00,32.16,32.2,32.14,32.17,249000.0,18.465,18.4879,18.4535,18.4707,249000.0
2007-07-18 15:10:00,32.17,32.21,32.14,32.19,251600.0,18.4707,18.4937,18.4535,18.4822,251600.0
2007-07-18 15:20:00,32.19,32.22,32.15,32.18,331400.0,18.4822,18.4994,18.4592,18.4764,331400.0
2007-07-18 15:30:00,32.18,32.3,32.17,32.24,375000.0,18.4764,18.5453,18.4707,18.5109,375000.0
2007-07-18 15:40:00,32.24,32.38,32.21,32.37,613300.0,18.5109,18.5913,18.4937,18.5855,613300.0
2007-07-18 15:50:00,32.37,32.51,32.36,32.47,1013800.0,18.5855,18.6659,18.5798,18.643,1013800.0
2007-07-19 09:30:00,32.5,32.56,32.49,32.51,401700.0,18.6602,18.6946,18.6544,18.6659,401700.0
2007-07-19 09:40:00,32.51,32.52,32.41,32.47,368500.0,18.6659,18.6717,18.6085,18.643,368500.0
2007-07-19 09:50:00,32.46,32.49,32.43,32.48,216500.0,18.6372,18.6544,18.62,18.6487,216500.0
2007-07-19 10:00:00,32.48,32.49,32.32,32.36,414400.0,18.6487,18.6544,18.5568,18.5798,414400.0
2007-07-19 10:10:00,32.36,32.37,32.16,32.17,467800.0,18.5798,18.5855,18.465,18.4707,467800.0
2007-07-19 10:20:00,32.17,32.22,32.13,32.21,446600.0,18.4707,18.4994,18.4477,18.4937,446600.0
2007-07-19 10:30:00,32.21,32.23,32.13,32.13,272300.0,18.4937,18.5052,18.4477,18.4477,272300.0
2007-07-19 10:40:00,32.14,32.17,32.05,32.06,454700.0,18.4535,18.4707,18.4018,18.4076,454700.0
2007-07-19 10:50:00,32.05,32.12,32.03,32.12,625600.0,18.4018,18.442,18.3903,18.442,625600.0
2007-07-19 11:00:00,32.11,32.24,32.1,32.22,444700.0,18.4363,18.5109,18.4305,18.4994,444700.0
2007-07-19 11:10:00,32.22,32.25,32.2,32.24,261600.0,18.4994,18.5166,18.4879,18.5109,261600.0
2007-07-19 11:20:00,32.24,32.27,32.18,32.18,350700.0,18.5109,18.5281,18.4764,18.4764,350700.0
2007-07-19 11:30:00,32.18,32.21,32.12,32.13,329200.0,18.4764,18.4937,18.442,18.4477,329200.0
2007-07-19 11:40:00,32.13,32.17,32.12,32.14,444900.0,18.4477,18.4707,18.442,18.4535,444900.0
2007-07-19 11:50:00,32.15,32.17,32.12,32.13,184600.0,18.4592,18.4707,18.442,18.4477,184600.0
2007-07-19 12:00:00,32.13,32.2,32.08,32.2,291300.0,18.4477,18.4879,18.419,18.4879,291300.0
2007-07-19 12:10:00,32.19,32.24,32.17,32.22,169200.0,18.4822,18.5109,18.4707,18.4994,169200.0
2007-07-19 12:20:00,32.22,32.23,32.1,32.19,206300.0,18.4994,18.5052,18.4305,18.4822,206300.0
2007-07-19 12:30:00,32.19,32.22,32.18,32.21,219700.0,18.4822,18.4994,18.4764,18.4937,219700.0
2007-07-19 12:40:00,32.21,32.22,32.19,32.19,109500.0,18.4937,18.4994,18.4822,18.4822,109500.0
2007-07-19 12:50:00,32.19,32.23,32.19,32.2,175800.0,18.4822,18.5052,18.4822,18.4879,175800.0
2007-07-19 13:00:00,32.2,32.2,32.12,32.12,164700.0,18.4879,18.4879,18.442,18.442,164700.0
2007-07-19 13:10:00,32.12,32.2,32.11,32.15,384300.0,18.442,18.4879,18.4363,18.4592,384300.0
2007-07-19 13:20:00,32.15,32.15,32.1,32.12,245400.0,18.4592,18.4592,18.4305,18.442,245400.0
2007-07-19 13:30:00,32.12,32.2,32.12,32.19,587600.0,18.442,18.4879,18.442,18.4822,587600.0
2007-07-19 13:40:00,32.2,32.27,32.16,32.24,311000.0,18.4879,18.5281,18.465,18.5109,311000.0
2007-07-19 13:50:00,32.24,32.28,32.24,32.27,177300.0,18.5109,18.5339,18.5109,18.5281,177300.0
2007-07-19 14:00:00,32.28,32.29,32.22,32.28,327200.0,18.5339,18.5396,18.4994,18.5339,327200.0
2007-07-19 14:10:00,32.27,32.28,32.19,32.23,353000.0,18.5281,18.5339,18.4822,18.5052,353000.0
2007-07-19 14:20:00,32.23,32.27,32.22,32.24,267700.0,18.5052,18.5281,18.4994,18.5109,267700.0
2007-07-19 14:30:00,32.24,32.27,32.24,32.25,278200.0,18.5109,18.5281,18.5109,18.5166,278200.0
2007-07-19 14:40:00,32.25,32.29,32.25,32.27,285000.0,18.5166,18.5396,18.5166,18.5281,285000.0
2007-07-19 14:50:00,32.28,32.28,32.23,32.27,191200.0,18.5339,18.5339,18.5052,18.5281,191200.0
2007-07-19 15:00:00,32.28,32.33,32.25,32.28,456600.0,18.5339,18.5626,18.5166,18.5339,456600.0
2007-07-19 15:10:00,32.28,32.32,32.25,32.3,360700.0,18.5339,18.5568,18.5166,18.5453,360700.0
2007-07-19 15:20:00,32.29,32.35,32.29,32.33,331300.0,18.5396,18.5741,18.5396,18.5626,331300.0
2007-07-19 15:30:00,32.32,32.36,32.31,32.33,364500.0,18.5568,18.5798,18.5511,18.5626,364500.0
2007-07-19 15:40:00,32.32,32.37,32.29,32.35,512700.0,18.5568,18.5855,18.5396,18.5741,512700.0
2007-07-19 15:50:00,32.34,32.4,32.34,32.35,735600.0,18.5683,18.6028,18.5683,18.5741,735600.0
2007-07-20 09:30:00,32.56,32.9,32.22,32.3,2225300.0,18.6946,18.8898,18.4994,18.5453,2225300.0
2007-07-20 09:40:00,32.31,32.32,32.07,32.11,523300.0,18.5511,18.5568,18.4133,18.4363,523300.0
2007-07-20 09:50:00,32.1,32.17,31.99,32.0,601500.0,18.4305,18.4707,18.3674,18.3731,601500.0
2007-07-20 10:00:00,32.0,32.06,31.97,32.02,625800.0,18.3731,18.4076,18.3559,18.3846,625800.0
2007-07-20 10:10:00,32.03,32.1,31.99,31.99,310800.0,18.3903,18.4305,18.3674,18.3674,310800.0
2007-07-20 10:20:00,32.0,32.09,31.99,32.07,353100.0,18.3731,18.4248,18.3674,18.4133,353100.0
2007-07-20 10:30:00,32.08,32.14,32.03,32.04,415800.0,18.419,18.4535,18.3903,18.3961,415800.0
2007-07-20 10:40:00,32.04,32.06,31.94,31.97,380700.0,18.3961,18.4076,18.3387,18.3559,380700.0
2007-07-20 10:50:00,31.97,32.02,31.93,31.95,372900.0,18.3559,18.3846,18.3329,18.3444,372900.0
2007-07-20 11:00:00,31.95,31.99,31.93,31.99,201200.0,18.3444,18.3674,18.3329,18.3674,201200.0
2007-07-20 11:10:00,31.99,32.04,31.99,31.99,255600.0,18.3674,18.3961,18.3674,18.3674,255600.0
2007-07-20 11:20:00,31.99,32.0,31.86,31.89,364600.0,18.3674,18.3731,18.2927,18.3099,364600.0
2007-07-20 11:30:00,31.89,31.92,31.85,31.85,260500.0,18.3099,18.3272,18.287,18.287,260500.0
2007-07-20 11:40:00,31.86,31.92,31.83,31.91,344000.0,18.2927,18.3272,18.2755,18.3214,344000.0
2007-07-20 11:50:00,31.9,31.94,31.88,31.92,321800.0,18.3157,18.3387,18.3042,18.3272,321800.0
2007-07-20 12:00:00,31.92,31.92,31.85,31.9,350500.0,18.3272,18.3272,18.287,18.3157,350500.0
2007-07-20 12:10:00,31.91,31.91,31.84,31.86,202400.0,18.3214,18.3214,18.2812,18.2927,202400.0
2007-07-20 12:20:00,31.87,32.02,31.86,32.01,307900.0,18.2985,18.3846,18.2927,18.3788,307900.0
2007-07-20 12:30:00,32.02,32.03,31.97,32.0,294200.0,18.3846,18.3903,18.3559,18.3731,294200.0
2007-07-20 12:40:00,32.0,32.01,31.87,31.87,307000.0,18.3731,18.3788,18.2985,18.2985,307000.0
2007-07-20 12:50:00,31.87,31.9,31.79,31.82,376900.0,18.2985,18.3157,18.2525,18.2698,376900.0
2007-07-20 13:00:00,31.83,31.89,31.81,31.88,278600.0,18.2755,18.3099,18.264,18.3042,278600.0
2007-07-20 13:10:00,31.88,31.92,31.83,31.91,294600.0,18.3042,18.3272,18.2755,18.3214,294600.0
2007-07-20 13:20:00,31.91,31.92,31.84,31.89,300600.0,18.3214,18.3272,18.2812,18.3099,300600.0
2007-07-20 13:30:00,31.9,31.9,31.84,31.9,150800.0,18.3157,18.3157,18.2812,18.3157,150800.0
2007-07-20 13:40:00,31.9,31.99,31.89,31.93,306300.0,18.3157,18.3674,18.3099,18.3329,306300.0
2007-07-20 13:50:00,31.93,32.0,31.9,31.91,224200.0,18.3329,18.3731,18.3157,18.3214,224200.0
2007-07-20 14:00:00,31.9,32.04,31.85,32.03,255300.0,18.3157,18.3961,18.287,18.3903,255300.0
2007-07-20 14:10:00,32.02,32.03,31.92,31.95,265000.0,18.3846,18.3903,18.3272,18.3444,265000.0
2007-07-20 14:20:00,31.95,32.0,31.9,31.91,218400.0,18.3444,18.3731,18.3157,18.3214,218400.0
2007-07-20 14:30:00,31.92,31.97,31.89,31.94,222000.0,18.3272,18.3559,18.3099,18.3387,222000.0
2007-07-20 14:40:00,31.95,31.99,31.93,31.98,235100.0,18.3444,18.3674,18.3329,18.3616,235100.0
2007-07-20 14:50:00,31.99,32.05,31.93,32.03,207100.0,18.3674,18.4018,18.3329,18.3903,207100.0
2007-07-20 15:00:00,32.03,32.08,31.96,31.97,346700.0,18.3903,18.419,18.3501,18.3559,346700.0
2007-07-20 15:10:00,31.97,31.99,31.91,31.93,361200.0,18.3559,18.3674,18.3214,18.3329,361200.0
2007-07-20 15:20:00,31.93,31.99,31.92,31.95,220100.0,18.3329,18.3674,18.3272,18.3444,220100.0
2007-07-20 15:30:00,31.96,32.0,31.82,31.86,466500.0,18.3501,18.3731,18.2698,18.2927,466500.0
2007-07-20 15:40:00,31.86,31.89,31.8,31.81,517800.0,18.2927,18.3099,18.2583,18.264,517800.0
2007-07-20 15:50:00,31.82,31.9,31.81,31.88,910400.0,18.2698,18.3157,18.264,18.3042,910400.0
2007-07-23 09:30:00,32.04,32.51,31.77,32.06,338200.0,18.3961,18.6659,18.241,18.4076,338200.0
2007-07-23 09:40:00,32.07,32.08,32.0,32.03,210800.0,18.4133,18.419,18.3731,18.3903,210800.0
2007-07-23 09:50:00,32.03,32.06,31.95,31.95,303900.0,18.3903,18.4076,18.3444,18.3444,303900.0
2007-07-23 10:00:00,31.96,32.02,31.92,31.92,361400.0,18.3501,18.3846,18.3272,18.3272,361400.0
2007-07-23 10:10:00,31.93,31.95,31.89,31.9,266000.0,18.3329,18.3444,18.3099,18.3157,266000.0
2007-07-23 10:20:00,31.89,31.95,31.89,31.94,270200.0,18.3099,18.3444,18.3099,18.3387,270200.0
2007-07-23 10:30:00,31.93,31.94,31.85,31.9,310800.0,18.3329,18.3387,18.287,18.3157,310800.0
2007-07-23 10:40:00,31.89,31.98,31.87,31.9,424400.0,18.3099,18.3616,18.2985,18.3157,424400.0
2007-07-23 10:50:00,31.89,31.96,31.89,31.95,365000.0,18.3099,18.3501,18.3099,18.3444,365000.0
2007-07-23 11:00:00,31.96,31.97,31.89,31.91,844900.0,18.3501,18.3559,18.3099,18.3214,844900.0
2007-07-23 11:10:00,31.92,31.95,31.88,31.89,1319300.0,18.3272,18.3444,18.3042,18.3099,1319300.0
2007-07-23 11:20:00,31.89,31.9,31.86,31.89,190700.0,18.3099,18.3157,18.2927,18.3099,190700.0
2007-07-23 11:30:00,31.9,31.91,31.86,31.86,315200.0,18.3157,18.3214,18.2927,18.2927,315200.0
2007-07-23 11:40:00,31.87,31.9,31.86,31.88,200000.0,18.2985,18.3157,18.2927,18.3042,200000.0
2007-07-23 11:50:00,31.88,31.89,31.85,31.88,149800.0,18.3042,18.3099,18.287,18.3042,149800.0
2007-07-23 12:00:00,31.88,31.89,31.86,31.87,164500.0,18.3042,18.3099,18.2927,18.2985,164500.0
2007-07-23 12:10:00,31.87,31.9,31.86,31.89,155000.0,18.2985,18.3157,18.2927,18.3099,155000.0
2007-07-23 12:20:00,31.89,31.9,31.87,31.9,156500.0,18.3099,18.3157,18.2985,18.3157,156500.0
2007-07-23 12:30:00,31.89,31.91,31.89,31.9,131700.0,18.3099,18.3214,18.3099,18.3157,131700.0
2007-07-23 12:40:00,31.9,31.9,31.87,31.89,124400.0,18.3157,18.3157,18.2985,18.3099,124400.0
2007-07-23 12:50:00,31.88,31.89,31.86,31.86,145500.0,18.3042,18.3099,18.2927,18.2927,145500.0
2007-07-23 13:00:00,31.86,31.87,31.85,31.85,129900.0,18.2927,18.2985,18.287,18.287,129900.0
2007-07-23 13:10:00,31.86,31.87,31.85,31.86,249700.0,18.2927,18.2985,18.287,18.2927,249700.0
2007-07-23 13:20:00,31.86,31.89,31.85,31.87,136100.0,18.2927,18.3099,18.287,18.2985,136100.0
2007-07-23 13:30:00,31.87,31.89,31.83,31.85,249600.0,18.2985,18.3099,18.2755,18.287,249600.0
2007-07-23 13:40:00,31.84,31.85,31.83,31.84,87400.0,18.2812,18.287,18.2755,18.2812,87400.0
2007-07-23 13:50:00,31.84,31.85,31.8,31.83,178600.0,18.2812,18.287,18.2583,18.2755,178600.0
2007-07-23 14:00:00,31.84,31.85,31.8,31.83,240100.0,18.2812,18.287,18.2583,18.2755,240100.0
2007-07-23 14:10:00,31.83,31.83,31.79,31.81,207900.0,18.2755,18.2755,18.2525,18.264,207900.0
2007-07-23 14:20:00,31.82,31.85,31.78,31.81,298800.0,18.2698,18.287,18.2468,18.264,298800.0
2007-07-23 14:30:00,31.82,31.85,31.78,31.81,421700.0,18.2698,18.287,18.2468,18.264,421700.0
2007-07-23 14:40:00,31.8,31.85,31.8,31.83,195400.0,18.2583,18.287,18.2583,18.2755,195400.0
2007-07-23 14:50:00,31.84,31.84,31.72,31.72,392800.0,18.2812,18.2812,18.2123,18.2123,392800.0
2007-07-23 15:00:00,31.73,31.79,31.72,31.78,365600.0,18.2181,18.2525,18.2123,18.2468,365600.0
2007-07-23 15:10:00,31.78,31.78,31.71,31.72,266200.0,18.2468,18.2468,18.2066,18.2123,266200.0
2007-07-23 15:20:00,31.71,31.76,31.7,31.74,180700.0,18.2066,18.2353,18.2009,18.2238,180700.0
2007-07-23 15:30:00,31.74,31.75,31.7,31.75,339600.0,18.2238,18.2296,18.2009,18.2296,339600.0
2007-07-23 15:40:00,31.74,31.81,31.7,31.74,625800.0,18.2238,18.264,18.2009,18.2238,625800.0
2007-07-23 15:50:00,31.73,31.77,31.71,31.72,701600.0,18.2181,18.241,18.2066,18.2123,701600.0
2007-07-24 09:30:00,31.6,31.66,31.36,31.44,574200.0,18.1434,18.1779,18.0056,18.0516,574200.0
2007-07-24 09:40:00,31.44,31.45,31.34,31.34,440100.0,18.0516,18.0573,17.9942,17.9942,440100.0
2007-07-24 09:50:00,31.34,31.4,31.33,31.39,435100.0,17.9942,18.0286,17.9884,18.0229,435100.0
2007-07-24 10:00:00,31.39,31.39,31.31,31.35,577300.0,18.0229,18.0229,17.9769,17.9999,577300.0
2007-07-24 10:10:00,31.34,31.35,31.27,31.34,544800.0,17.9942,17.9999,17.954,17.9942,544800.0
2007-07-24 10:20:00,31.35,31.43,31.33,31.39,502200.0,17.9999,18.0458,17.9884,18.0229,502200.0
2007-07-24 10:30:00,31.39,31.46,31.34,31.46,308300.0,18.0229,18.0631,17.9942,18.0631,308300.0
2007-07-24 10:40:00,31.46,31.58,31.45,31.51,265200.0,18.0631,18.132,18.0573,18.0918,265200.0
2007-07-24 10:50:00,31.51,31.57,31.49,31.55,343400.0,18.0918,18.1262,18.0803,18.1147,343400.0
2007-07-24 11:00:00,31.55,31.56,31.51,31.52,255700.0,18.1147,18.1205,18.0918,18.0975,255700.0
2007-07-24 11:10:00,31.51,31.51,31.44,31.48,180300.0,18.0918,18.0918,18.0516,18.0745,180300.0
2007-07-24 11:20:00,31.48,31.49,31.35,31.38,219200.0,18.0745,18.0803,17.9999,18.0171,219200.0
2007-07-24 11:30:00,31.38,31.4,31.34,31.36,247400.0,18.0171,18.0286,17.9942,18.0056,247400.0
2007-07-24 11:40:00,31.36,31.39,31.29,31.29,279200.0,18.0056,18.0229,17.9654,17.9654,279200.0
2007-07-24 11:50:00,31.29,31.43,31.28,31.41,342400.0,17.9654,18.0458,17.9597,18.0343,342400.0
2007-07-24 12:00:00,31.41,31.47,31.36,31.38,180500.0,18.0343,18.0688,18.0056,18.0171,180500.0
2007-07-24 12:10:00,31.37,31.42,31.33,31.4,262900.0,18.0114,18.0401,17.9884,18.0286,262900.0
2007-07-24 12:20:00,31.4,31.43,31.37,31.4,196700.0,18.0286,18.0458,18.0114,18.0286,196700.0
2007-07-24 12:30:00,31.39,31.46,31.39,31.41,158900.0,18.0229,18.0631,18.0229,18.0343,158900.0
2007-07-24 12:40:00,31.41,31.41,31.37,31.37,717600.0,18.0343,18.0343,18.0114,18.0114,717600.0
2007-07-24 12:50:00,31.37,31.4,31.35,31.37,342100.0,18.0114,18.0286,17.9999,18.0114,342100.0
2007-07-24 13:00:00,31.37,31.39,31.3,31.37,341600.0,18.0114,18.0229,17.9712,18.0114,341600.0
2007-07-24 13:10:00,31.37,31.49,31.29,31.33,341200.0,18.0114,18.0803,17.9654,17.9884,341200.0
2007-07-24 13:20:00,31.33,31.35,31.29,31.3,231100.0,17.9884,17.9999,17.9654,17.9712,231100.0
2007-07-24 13:30:00,31.29,31.29,31.23,31.26,328700.0,17.9654,17.9654,17.931,17.9482,328700.0
2007-07-24 13:40:00,31.26,31.29,31.22,31.23,515200.0,17.9482,17.9654,17.9253,17.931,515200.0
2007-07-24 13:50:00,31.24,31.24,31.15,31.21,579500.0,17.9367,17.9367,17.8851,17.9195,579500.0
2007-07-24 14:00:00,31.21,31.22,31.11,31.14,791400.0,17.9195,17.9253,17.8621,17.8793,791400.0
2007-07-24 14:10:00,31.14,31.22,31.13,31.2,493800.0,17.8793,17.9253,17.8736,17.9138,493800.0
2007-07-24 14:20:00,31.21,31.28,31.21,31.26,540400.0,17.9195,17.9597,17.9195,17.9482,540400.0
2007-07-24 14:30:00,31.25,31.26,31.2,31.2,260800.0,17.9425,17.9482,17.9138,17.9138,260800.0
2007-07-24 14:40:00,31.2,31.3,31.15,31.28,290800.0,17.9138,17.9712,17.8851,17.9597,290800.0
2007-07-24 14:50:00,31.28,31.28,31.14,31.14,278300.0,17.9597,17.9597,17.8793,17.8793,278300.0
2007-07-24 15:00:00,31.14,31.18,31.06,31.08,767200.0,17.8793,17.9023,17.8334,17.8449,767200.0
2007-07-24 15:10:00,31.09,31.12,31.05,31.09,318900.0,17.8506,17.8678,17.8276,17.8506,318900.0
2007-07-24 15:20:00,31.1,31.11,31.0,31.02,400600.0,17.8564,17.8621,17.7989,17.8104,400600.0
2007-07-24 15:30:00,31.01,31.04,30.96,30.96,391200.0,17.8047,17.8219,17.776,17.776,391200.0
2007-07-24 15:40:00,30.95,30.96,30.81,30.91,793800.0,17.7702,17.776,17.6899,17.7473,793800.0
2007-07-24 15:50:00,30.91,30.95,30.85,30.91,907100.0,17.7473,17.7702,17.7128,17.7473,907100.0
2007-07-25 09:30:00,31.21,31.23,31.1,31.14,374600.0,17.9195,17.931,17.8564,17.8793,374600.0
2007-07-25 09:40:00,31.13,31.2,31.06,31.18,265300.0,17.8736,17.9138,17.8334,17.9023,265300.0
2007-07-25 09:50:00,31.18,31.27,31.18,31.26,200500.0,17.9023,17.954,17.9023,17.9482,200500.0
2007-07-25 10:00:00,31.26,31.3,31.2,31.29,478200.0,17.9482,17.9712,17.9138,17.9654,478200.0
2007-07-25 10:10:00,31.29,31.31,31.22,31.22,365300.0,17.9654,17.9769,17.9253,17.9253,365300.0
2007-07-25 10:20:00,31.22,31.23,31.06,31.13,304900.0,17.9253,17.931,17.8334,17.8736,304900.0
2007-07-25 10:30:00,31.13,31.16,30.97,30.99,335700.0,17.8736,17.8908,17.7817,17.7932,335700.0
2007-07-25 10:40:00,31.0,31.01,30.83,30.84,384000.0,17.7989,17.8047,17.7013,17.7071,384000.0
2007-07-25 10:50:00,30.85,31.04,30.84,31.01,423700.0,17.7128,17.8219,17.7071,17.8047,423700.0
2007-07-25 11:00:00,31.01,31.12,30.94,31.05,295000.0,17.8047,17.8678,17.7645,17.8276,295000.0
2007-07-25 11:10:00,31.05,31.07,30.85,30.9,360600.0,17.8276,17.8391,17.7128,17.7415,360600.0
2007-07-25 11:20:00,30.9,31.03,30.87,31.01,318500.0,17.7415,17.8162,17.7243,17.8047,318500.0
2007-07-25 11:30:00,31.01,31.04,30.94,31.0,407400.0,17.8047,17.8219,17.7645,17.7989,407400.0
2007-07-25 11:40:00,31.0,31.06,30.98,31.02,271700.0,17.7989,17.8334,17.7875,17.8104,271700.0
2007-07-25 11:50:00,31.01,31.03,30.9,30.93,413000.0,17.8047,17.8162,17.7415,17.7588,413000.0
2007-07-25 12:00:00,30.93,30.97,30.84,30.92,283000.0,17.7588,17.7817,17.7071,17.753,283000.0
2007-07-25 12:10:00,30.92,31.01,30.89,30.98,354200.0,17.753,17.8047,17.7358,17.7875,354200.0
2007-07-25 12:20:00,30.99,31.05,30.98,31.01,137600.0,17.7932,17.8276,17.7875,17.8047,137600.0
2007-07-25 12:30:00,31.01,31.05,31.0,31.03,130200.0,17.8047,17.8276,17.7989,17.8162,130200.0
2007-07-25 12:40:00,31.03,31.06,31.01,31.02,273300.0,17.8162,17.8334,17.8047,17.8104,273300.0
2007-07-25 12:50:00,31.02,31.03,30.96,30.99,205200.0,17.8104,17.8162,17.776,17.7932,205200.0
2007-07-25 13:00:00,30.99,31.01,30.94,30.94,179800.0,17.7932,17.8047,17.7645,17.7645,179800.0
2007-07-25 13:10:00,30.94,30.95,30.8,30.86,334200.0,17.7645,17.7702,17.6841,17.7186,334200.0
2007-07-25 13:20:00,30.85,30.88,30.82,30.83,226600.0,17.7128,17.73,17.6956,17.7013,226600.0
2007-07-25 13:30:00,30.83,30.86,30.78,30.85,315600.0,17.7013,17.7186,17.6726,17.7128,315600.0
2007-07-25 13:40:00,30.85,30.98,30.85,30.91,350200.0,17.7128,17.7875,17.7128,17.7473,350200.0
2007-07-25 13:50:00,30.91,30.93,30.86,30.87,280600.0,17.7473,17.7588,17.7186,17.7243,280600.0
2007-07-25 14:00:00,30.87,30.94,30.85,30.91,450600.0,17.7243,17.7645,17.7128,17.7473,450600.0
2007-07-25 14:10:00,30.91,31.01,30.89,30.97,253000.0,17.7473,17.8047,17.7358,17.7817,253000.0
2007-07-25 14:20:00,30.98,31.04,30.97,31.03,324900.0,17.7875,17.8219,17.7817,17.8162,324900.0
2007-07-25 14:30:00,31.02,31.03,30.96,31.0,317300.0,17.8104,17.8162,17.776,17.7989,317300.0
2007-07-25 14:40:00,30.99,31.09,30.99,31.07,334400.0,17.7932,17.8506,17.7932,17.8391,334400.0
2007-07-25 14:50:00,31.07,31.08,31.01,31.06,321500.0,17.8391,17.8449,17.8047,17.8334,321500.0
2007-07-25 15:00:00,31.06,31.16,31.05,31.13,483500.0,17.8334,17.8908,17.8276,17.8736,483500.0
2007-07-25 15:10:00,31.12,31.21,31.11,31.13,609200.0,17.8678,17.9195,17.8621,17.8736,609200.0
2007-07-25 15:20:00,31.13,31.16,31.1,31.13,356600.0,17.8736,17.8908,17.8564,17.8736,356600.0
2007-07-25 15:30:00,31.12,31.14,31.03,31.05,378300.0,17.8678,17.8793,17.8162,17.8276,378300.0
2007-07-25 15:40:00,31.06,31.11,31.05,31.09,425100.0,17.8334,17.8621,17.8276,17.8506,425100.0
2007-07-25 15:50:00,31.09,31.2,31.08,31.12,861000.0,17.8506,17.9138,17.8449,17.8678,861000.0
2007-07-26 09:30:00,31.83,31.84,30.47,30.69,815700.0,18.2755,18.2812,17.4946,17.621,815700.0
2007-07-26 09:40:00,30.7,30.71,30.62,30.67,454900.0,17.6267,17.6324,17.5808,17.6095,454900.0
2007-07-26 09:50:00,30.67,30.78,30.65,30.7,536400.0,17.6095,17.6726,17.598,17.6267,536400.0
2007-07-26 10:00:00,30.7,30.78,30.61,30.78,357600.0,17.6267,17.6726,17.575,17.6726,357600.0
2007-07-26 10:10:00,30.78,30.84,30.64,30.64,367200.0,17.6726,17.7071,17.5922,17.5922,367200.0
2007-07-26 10:20:00,30.64,30.68,30.62,30.67,339000.0,17.5922,17.6152,17.5808,17.6095,339000.0
2007-07-26 10:30:00,30.67,30.76,30.63,30.7,416400.0,17.6095,17.6611,17.5865,17.6267,416400.0
2007-07-26 10:40:00,30.7,30.76,30.67,30.74,477500.0,17.6267,17.6611,17.6095,17.6497,477500.0
2007-07-26 10:50:00,30.74,30.77,30.7,30.74,335300.0,17.6497,17.6669,17.6267,17.6497,335300.0
2007-07-26 11:00:00,30.74,30.74,30.64,30.69,630900.0,17.6497,17.6497,17.5922,17.621,630900.0
2007-07-26 11:10:00,30.69,30.73,30.5,30.6,842100.0,17.621,17.6439,17.5119,17.5693,842100.0
2007-07-26 11:20:00,30.59,30.64,30.51,30.52,399900.0,17.5635,17.5922,17.5176,17.5233,399900.0
2007-07-26 11:30:00,30.52,30.53,30.39,30.49,382000.0,17.5233,17.5291,17.4487,17.5061,382000.0
2007-07-26 11:40:00,30.48,30.52,30.46,30.49,663100.0,17.5004,17.5233,17.4889,17.5061,663100.0
2007-07-26 11:50:00,30.49,30.66,30.49,30.64,398800.0,17.5061,17.6037,17.5061,17.5922,398800.0
2007-07-26 12:00:00,30.63,30.69,30.52,30.56,375200.0,17.5865,17.621,17.5233,17.5463,375200.0
2007-07-26 12:10:00,30.55,30.58,30.41,30.57,230300.0,17.5406,17.5578,17.4602,17.5521,230300.0
2007-07-26 12:20:00,30.56,30.56,30.42,30.43,187900.0,17.5463,17.5463,17.4659,17.4717,187900.0
2007-07-26 12:30:00,30.43,30.45,30.25,30.37,345300.0,17.4717,17.4832,17.3683,17.4372,345300.0
2007-07-26 12:40:00,30.36,30.37,30.19,30.3,384400.0,17.4315,17.4372,17.3339,17.397,384400.0
2007-07-26 12:50:00,30.31,30.44,30.3,30.4,209100.0,17.4028,17.4774,17.397,17.4544,209100.0
2007-07-26 13:00:00,30.4,30.4,30.32,30.38,232500.0,17.4544,17.4544,17.4085,17.443,232500.0
2007-07-26 13:10:00,30.37,30.56,30.36,30.49,258100.0,17.4372,17.5463,17.4315,17.5061,258100.0
2007-07-26 13:20:00,30.48,30.49,30.32,30.36,300200.0,17.5004,17.5061,17.4085,17.4315,300200.0
2007-07-26 13:30:00,30.35,30.43,30.32,30.38,336500.0,17.4257,17.4717,17.4085,17.443,336500.0
2007-07-26 13:40:00,30.39,30.58,30.37,30.46,355100.0,17.4487,17.5578,17.4372,17.4889,355100.0
2007-07-26 13:50:00,30.45,30.49,30.33,30.4,324100.0,17.4832,17.5061,17.4143,17.4544,324100.0
2007-07-26 14:00:00,30.41,30.52,30.37,30.42,251400.0,17.4602,17.5233,17.4372,17.4659,251400.0
2007-07-26 14:10:00,30.42,30.42,30.28,30.34,315900.0,17.4659,17.4659,17.3855,17.42,315900.0
2007-07-26 14:20:00,30.34,30.39,30.23,30.28,410100.0,17.42,17.4487,17.3568,17.3855,410100.0
2007-07-26 14:30:00,30.29,30.41,30.28,30.33,360700.0,17.3913,17.4602,17.3855,17.4143,360700.0
2007-07-26 14:40:00,30.33,30.37,30.22,30.22,349800.0,17.4143,17.4372,17.3511,17.3511,349800.0
2007-07-26 14:50:00,30.22,30.39,30.14,30.26,536700.0,17.3511,17.4487,17.3052,17.3741,536700.0
2007-07-26 15:00:00,30.27,30.39,30.23,30.29,448100.0,17.3798,17.4487,17.3568,17.3913,448100.0
2007-07-26 15:10:00,30.29,30.5,30.25,30.49,347900.0,17.3913,17.5119,17.3683,17.5061,347900.0
2007-07-26 15:20:00,30.49,30.62,30.45,30.49,769400.0,17.5061,17.5808,17.4832,17.5061,769400.0
2007-07-26 15:30:00,30.49,30.53,30.33,30.37,486600.0,17.5061,17.5291,17.4143,17.4372,486600.0
2007-07-26 15:40:00,30.37,30.49,30.27,30.49,555500.0,17.4372,17.5061,17.3798,17.5061,555500.0
2007-07-26 15:50:00,30.49,30.54,30.43,30.52,597700.0,17.5061,17.5348,17.4717,17.5233,597700.0
2007-07-27 09:30:00,30.41,30.98,30.36,30.39,282300.0,17.4602,17.7875,17.4315,17.4487,282300.0
2007-07-27 09:40:00,30.39,30.52,30.22,30.39,384600.0,17.4487,17.5233,17.3511,17.4487,384600.0
2007-07-27 09:50:00,30.38,30.51,30.36,30.45,310600.0,17.443,17.5176,17.4315,17.4832,310600.0
2007-07-27 10:00:00,30.44,30.52,30.39,30.45,336100.0,17.4774,17.5233,17.4487,17.4832,336100.0
2007-07-27 10:10:00,30.45,30.6,30.45,30.55,259600.0,17.4832,17.5693,17.4832,17.5406,259600.0
2007-07-27 10:20:00,30.55,30.59,30.44,30.47,368200.0,17.5406,17.5635,17.4774,17.4946,368200.0
2007-07-27 10:30:00,30.47,30.51,30.37,30.39,391000.0,17.4946,17.5176,17.4372,17.4487,391000.0
2007-07-27 10:40:00,30.39,30.49,30.36,30.45,321400.0,17.4487,17.5061,17.4315,17.4832,321400.0
2007-07-27 10:50:00,30.45,30.45,30.23,30.29,413200.0,17.4832,17.4832,17.3568,17.3913,413200.0
2007-07-27 11:00:00,30.29,30.45,30.26,30.4,393300.0,17.3913,17.4832,17.3741,17.4544,393300.0
2007-07-27 11:10:00,30.39,30.45,30.34,30.4,219600.0,17.4487,17.4832,17.42,17.4544,219600.0
2007-07-27 11:20:00,30.4,30.44,30.38,30.4,230600.0,17.4544,17.4774,17.443,17.4544,230600.0
2007-07-27 11:30:00,30.38,30.43,30.31,30.34,294500.0,17.443,17.4717,17.4028,17.42,294500.0
2007-07-27 11:40:00,30.33,30.37,30.27,30.27,233300.0,17.4143,17.4372,17.3798,17.3798,233300.0
2007-07-27 11:50:00,30.26,30.34,30.2,30.27,326800.0,17.3741,17.42,17.3396,17.3798,326800.0
2007-07-27 12:00:00,30.27,30.32,30.22,30.26,207300.0,17.3798,17.4085,17.3511,17.3741,207300.0
2007-07-27 12:10:00,30.27,30.3,30.16,30.29,264600.0,17.3798,17.397,17.3166,17.3913,264600.0
2007-07-27 12:20:00,30.29,30.3,30.21,30.23,185000.0,17.3913,17.397,17.3454,17.3568,185000.0
2007-07-27 12:30:00,30.22,30.23,30.11,30.19,226800.0,17.3511,17.3568,17.2879,17.3339,226800.0
2007-07-27 12:40:00,30.18,30.28,30.17,30.21,378100.0,17.3281,17.3855,17.3224,17.3454,378100.0
2007-07-27 12:50:00,30.21,30.28,30.16,30.21,199700.0,17.3454,17.3855,17.3166,17.3454,199700.0
2007-07-27 13:00:00,30.21,30.34,30.2,30.32,271500.0,17.3454,17.42,17.3396,17.4085,271500.0
2007-07-27 13:10:00,30.32,30.42,30.26,30.41,375500.0,17.4085,17.4659,17.3741,17.4602,375500.0
2007-07-27 13:20:00,30.41,30.42,30.29,30.32,278900.0,17.4602,17.4659,17.3913,17.4085,278900.0
2007-07-27 13:30:00,30.33,30.34,30.25,30.32,313600.0,17.4143,17.42,17.3683,17.4085,313600.0
2007-07-27 13:40:00,30.33,30.35,30.3,30.32,236900.0,17.4143,17.4257,17.397,17.4085,236900.0
2007-07-27 13:50:00,30.32,30.42,30.3,30.4,234100.0,17.4085,17.4659,17.397,17.4544,234100.0
2007-07-27 14:00:00,30.39,30.4,30.3,30.36,195200.0,17.4487,17.4544,17.397,17.4315,195200.0
2007-07-27 14:10:00,30.36,30.37,30.24,30.31,247700.0,17.4315,17.4372,17.3626,17.4028,247700.0
2007-07-27 14:20:00,30.3,30.35,30.19,30.23,230800.0,17.397,17.4257,17.3339,17.3568,230800.0
2007-07-27 14:30:00,30.22,30.29,30.2,30.29,271700.0,17.3511,17.3913,17.3396,17.3913,271700.0
2007-07-27 14:40:00,30.28,30.43,30.27,30.35,254100.0,17.3855,17.4717,17.3798,17.4257,254100.0
2007-07-27 14:50:00,30.35,30.48,30.31,30.42,231300.0,17.4257,17.5004,17.4028,17.4659,231300.0
2007-07-27 15:00:00,30.42,30.47,30.35,30.4,371400.0,17.4659,17.4946,17.4257,17.4544,371400.0
2007-07-27 15:10:00,30.39,30.42,30.3,30.38,312600.0,17.4487,17.4659,17.397,17.443,312600.0
2007-07-27 15:20:00,30.37,30.39,30.3,30.35,283200.0,17.4372,17.4487,17.397,17.4257,283200.0
2007-07-27 15:30:00,30.36,30.37,30.23,30.27,377400.0,17.4315,17.4372,17.3568,17.3798,377400.0
2007-07-27 15:40:00,30.27,30.28,30.03,30.03,610800.0,17.3798,17.3855,17.242,17.242,610800.0
2007-07-27 15:50:00,30.03,30.09,29.94,29.97,1205600.0,17.242,17.2765,17.1903,17.2076,1205600.0
2007-07-30 09:30:00,30.1,30.12,29.52,29.59,1443400.0,17.2822,17.2937,16.9492,16.9894,1443400.0
2007-07-30 09:40:00,29.56,29.65,29.34,29.62,941400.0,16.9722,17.0238,16.8458,17.0066,941400.0
2007-07-30 09:50:00,29.62,29.71,29.51,29.7,724200.0,17.0066,17.0583,16.9434,17.0525,724200.0
2007-07-30 10:00:00,29.7,29.79,29.65,29.79,902100.0,17.0525,17.1042,17.0238,17.1042,902100.0
2007-07-30 10:10:00,29.79,29.9,29.76,29.87,407700.0,17.1042,17.1674,17.087,17.1501,407700.0
2007-07-30 10:20:00,29.87,30.03,29.87,30.0,515700.0,17.1501,17.242,17.1501,17.2248,515700.0
2007-07-30 10:30:00,30.01,30.02,29.93,29.95,585900.0,17.2305,17.2363,17.1846,17.1961,585900.0
2007-07-30 10:40:00,29.95,29.96,29.86,29.91,674300.0,17.1961,17.2018,17.1444,17.1731,674300.0
2007-07-30 10:50:00,29.91,29.95,29.88,29.89,448800.0,17.1731,17.1961,17.1559,17.1616,448800.0
2007-07-30 11:00:00,29.89,29.95,29.87,29.93,547700.0,17.1616,17.1961,17.1501,17.1846,547700.0
2007-07-30 11:10:00,29.94,30.0,29.87,30.0,355500.0,17.1903,17.2248,17.1501,17.2248,355500.0
2007-07-30 11:20:00,30.0,30.0,29.94,30.0,347800.0,17.2248,17.2248,17.1903,17.2248,347800.0
2007-07-30 11:30:00,30.0,30.0,29.95,29.99,226400.0,17.2248,17.2248,17.1961,17.219,226400.0
2007-07-30 11:40:00,29.99,30.09,29.89,30.09,296600.0,17.219,17.2765,17.1616,17.2765,296600.0
2007-07-30 11:50:00,30.1,30.15,30.05,30.13,244200.0,17.2822,17.3109,17.2535,17.2994,244200.0
2007-07-30 12:00:00,30.13,30.13,30.0,30.02,379400.0,17.2994,17.2994,17.2248,17.2363,379400.0
2007-07-30 12:10:00,30.02,30.09,30.0,30.06,332700.0,17.2363,17.2765,17.2248,17.2592,332700.0
2007-07-30 12:20:00,30.07,30.09,29.97,30.07,277200.0,17.265,17.2765,17.2076,17.265,277200.0
2007-07-30 12:30:00,30.07,30.12,30.06,30.11,171100.0,17.265,17.2937,17.2592,17.2879,171100.0
2007-07-30 12:40:00,30.11,30.16,30.11,30.14,255000.0,17.2879,17.3166,17.2879,17.3052,255000.0
2007-07-30 12:50:00,30.13,30.28,30.13,30.24,322200.0,17.2994,17.3855,17.2994,17.3626,322200.0
2007-07-30 13:00:00,30.25,30.3,30.22,30.25,199900.0,17.3683,17.397,17.3511,17.3683,199900.0
2007-07-30 13:10:00,30.25,30.27,30.19,30.22,246000.0,17.3683,17.3798,17.3339,17.3511,246000.0
2007-07-30 13:20:00,30.22,30.28,30.2,30.22,307900.0,17.3511,17.3855,17.3396,17.3511,307900.0
2007-07-30 13:30:00,30.21,30.22,30.11,30.16,215900.0,17.3454,17.3511,17.2879,17.3166,215900.0
2007-07-30 13:40:00,30.17,30.39,30.17,30.36,431400.0,17.3224,17.4487,17.3224,17.4315,431400.0
2007-07-30 13:50:00,30.38,30.38,30.3,30.34,461900.0,17.443,17.443,17.397,17.42,461900.0
2007-07-30 14:00:00,30.34,30.42,30.33,30.39,434000.0,17.42,17.4659,17.4143,17.4487,434000.0
2007-07-30 14:10:00,30.39,30.43,30.36,30.39,309500.0,17.4487,17.4717,17.4315,17.4487,309500.0
2007-07-30 14:20:00,30.39,30.42,30.38,30.4,228400.0,17.4487,17.4659,17.443,17.4544,228400.0
2007-07-30 14:30:00,30.41,30.43,30.37,30.4,314200.0,17.4602,17.4717,17.4372,17.4544,314200.0
2007-07-30 14:40:00,30.4,30.52,30.4,30.49,529400.0,17.4544,17.5233,17.4544,17.5061,529400.0
2007-07-30 14:50:00,30.5,30.55,30.45,30.52,471000.0,17.5119,17.5406,17.4832,17.5233,471000.0
2007-07-30 15:00:00,30.52,30.63,30.49,30.62,353600.0,17.5233,17.5865,17.5061,17.5808,353600.0
2007-07-30 15:10:00,30.61,30.63,30.59,30.61,332700.0,17.575,17.5865,17.5635,17.575,332700.0
2007-07-30 15:20:00,30.61,30.69,30.6,30.64,349900.0,17.575,17.621,17.5693,17.5922,349900.0
2007-07-30 15:30:00,30.64,30.68,30.61,30.63,308300.0,17.5922,17.6152,17.575,17.5865,308300.0
2007-07-30 15:40:00,30.63,30.67,30.58,30.6,457900.0,17.5865,17.6095,17.5578,17.5693,457900.0
2007-07-30 15:50:00,30.6,30.61,30.52,30.59,683200.0,17.5693,17.575,17.5233,17.5635,683200.0
2007-07-31 09:30:00,30.84,31.03,30.76,31.0,552600.0,17.7071,17.8162,17.6611,17.7989,552600.0
2007-07-31 09:40:00,31.0,31.1,30.97,30.99,596600.0,17.7989,17.8564,17.7817,17.7932,596600.0
2007-07-31 09:50:00,31.0,31.0,30.94,30.95,365500.0,17.7989,17.7989,17.7645,17.7702,365500.0
2007-07-31 10:00:00,30.96,31.02,30.95,30.97,357400.0,17.776,17.8104,17.7702,17.7817,357400.0
2007-07-31 10:10:00,30.97,30.99,30.8,30.83,416100.0,17.7817,17.7932,17.6841,17.7013,416100.0
2007-07-31 10:20:00,30.83,30.87,30.72,30.72,321400.0,17.7013,17.7243,17.6382,17.6382,321400.0
2007-07-31 10:30:00,30.72,30.8,30.71,30.74,207200.0,17.6382,17.6841,17.6324,17.6497,207200.0
2007-07-31 10:40:00,30.74,30.74,30.56,30.57,224500.0,17.6497,17.6497,17.5463,17.5521,224500.0
2007-07-31 10:50:00,30.56,30.61,30.5,30.59,261400.0,17.5463,17.575,17.5119,17.5635,261400.0
2007-07-31 11:00:00,30.58,30.72,30.52,30.7,213400.0,17.5578,17.6382,17.5233,17.6267,213400.0
2007-07-31 11:10:00,30.71,30.83,30.71,30.81,184900.0,17.6324,17.7013,17.6324,17.6899,184900.0
2007-07-31 11:20:00,30.81,30.84,30.7,30.82,215800.0,17.6899,17.7071,17.6267,17.6956,215800.0
2007-07-31 11:30:00,30.81,30.89,30.81,30.86,228500.0,17.6899,17.7358,17.6899,17.7186,228500.0
2007-07-31 11:40:00,30.87,30.87,30.78,30.86,181800.0,17.7243,17.7243,17.6726,17.7186,181800.0
2007-07-31 11:50:00,30.86,30.89,30.8,30.83,138500.0,17.7186,17.7358,17.6841,17.7013,138500.0
2007-07-31 12:00:00,30.83,30.84,30.75,30.77,153200.0,17.7013,17.7071,17.6554,17.6669,153200.0
2007-07-31 12:10:00,30.77,30.81,30.72,30.76,159500.0,17.6669,17.6899,17.6382,17.6611,159500.0
2007-07-31 12:20:00,30.76,30.83,30.75,30.79,100000.0,17.6611,17.7013,17.6554,17.6784,100000.0
2007-07-31 12:30:00,30.8,30.84,30.76,30.78,125800.0,17.6841,17.7071,17.6611,17.6726,125800.0
2007-07-31 12:40:00,30.77,30.81,30.75,30.78,86400.0,17.6669,17.6899,17.6554,17.6726,86400.0
2007-07-31 12:50:00,30.78,30.78,30.71,30.75,59600.0,17.6726,17.6726,17.6324,17.6554,59600.0
2007-07-31 13:00:00,30.74,30.75,30.67,30.72,127900.0,17.6497,17.6554,17.6095,17.6382,127900.0
2007-07-31 13:10:00,30.71,30.79,30.7,30.71,127400.0,17.6324,17.6784,17.6267,17.6324,127400.0
2007-07-31 13:20:00,30.72,30.74,30.65,30.66,158500.0,17.6382,17.6497,17.598,17.6037,158500.0
2007-07-31 13:30:00,30.66,30.69,30.62,30.62,166500.0,17.6037,17.621,17.5808,17.5808,166500.0
2007-07-31 13:40:00,30.62,30.62,30.54,30.58,246100.0,17.5808,17.5808,17.5348,17.5578,246100.0
2007-07-31 13:50:00,30.57,30.59,30.48,30.58,273000.0,17.5521,17.5635,17.5004,17.5578,273000.0
2007-07-31 14:00:00,30.57,30.63,30.52,30.52,155400.0,17.5521,17.5865,17.5233,17.5233,155400.0
2007-07-31 14:10:00,30.52,30.57,30.46,30.49,185200.0,17.5233,17.5521,17.4889,17.5061,185200.0
2007-07-31 14:20:00,30.49,30.51,30.34,30.38,313800.0,17.5061,17.5176,17.42,17.443,313800.0
2007-07-31 14:30:00,30.37,30.38,30.18,30.24,583600.0,17.4372,17.443,17.3281,17.3626,583600.0
2007-07-31 14:40:00,30.19,30.37,30.19,30.35,311100.0,17.3339,17.4372,17.3339,17.4257,311100.0
2007-07-31 14:50:00,30.35,30.36,30.24,30.29,229400.0,17.4257,17.4315,17.3626,17.3913,229400.0
2007-07-31 15:00:00,30.29,30.37,30.26,30.28,417800.0,17.3913,17.4372,17.3741,17.3855,417800.0
2007-07-31 15:10:00,30.28,30.29,30.16,30.2,390100.0,17.3855,17.3913,17.3166,17.3396,390100.0
2007-07-31 15:20:00,30.2,30.27,30.12,30.13,370500.0,17.3396,17.3798,17.2937,17.2994,370500.0
2007-07-31 15:30:00,30.13,30.17,29.98,30.09,794000.0,17.2994,17.3224,17.2133,17.2765,794000.0
2007-07-31 15:40:00,30.09,30.13,29.84,29.88,886700.0,17.2765,17.2994,17.1329,17.1559,886700.0
2007-07-31 15:50:00,29.87,30.0,29.87,29.89,1289100.0,17.1501,17.2248,17.1501,17.1616,1289100.0
2007-08-01 09:30:00,29.92,29.92,29.09,29.77,579800.0,17.1788,17.1788,16.7023,17.0927,579800.0
2007-08-01 09:40:00,29.77,29.78,29.54,29.6,515500.0,17.0927,17.0985,16.9607,16.9951,515500.0
2007-08-01 09:50:00,29.6,29.93,29.57,29.84,474300.0,16.9951,17.1846,16.9779,17.1329,474300.0
2007-08-01 10:00:00,29.84,30.0,29.79,29.89,491000.0,17.1329,17.2248,17.1042,17.1616,491000.0
2007-08-01 10:10:00,29.89,30.05,29.87,30.0,476600.0,17.1616,17.2535,17.1501,17.2248,476600.0
2007-08-01 10:20:00,30.01,30.05,29.83,29.86,393000.0,17.2305,17.2535,17.1272,17.1444,393000.0
2007-08-01 10:30:00,29.86,29.9,29.66,29.73,371500.0,17.1444,17.1674,17.0296,17.0698,371500.0
2007-08-01 10:40:00,29.73,29.83,29.68,29.77,294400.0,17.0698,17.1272,17.0411,17.0927,294400.0
2007-08-01 10:50:00,29.78,29.84,29.72,29.74,342300.0,17.0985,17.1329,17.064,17.0755,342300.0
2007-08-01 11:00:00,29.74,29.85,29.67,29.82,315800.0,17.0755,17.1387,17.0353,17.1214,315800.0
2007-08-01 11:10:00,29.82,29.99,29.82,29.97,289800.0,17.1214,17.219,17.1214,17.2076,289800.0
2007-08-01 11:20:00,29.97,29.97,29.79,29.81,296800.0,17.2076,17.2076,17.1042,17.1157,296800.0
2007-08-01 11:30:00,29.81,29.89,29.8,29.88,227500.0,17.1157,17.1616,17.11,17.1559,227500.0
2007-08-01 11:40:00,29.87,29.89,29.81,29.82,215600.0,17.1501,17.1616,17.1157,17.1214,215600.0
2007-08-01 11:50:00,29.82,30.0,29.8,29.98,170600.0,17.1214,17.2248,17.11,17.2133,170600.0
2007-08-01 12:00:00,29.98,29.98,29.86,29.94,220400.0,17.2133,17.2133,17.1444,17.1903,220400.0
2007-08-01 12:10:00,29.93,30.04,29.91,30.0,393900.0,17.1846,17.2477,17.1731,17.2248,393900.0
2007-08-01 12:20:00,30.01,30.05,29.97,30.01,178900.0,17.2305,17.2535,17.2076,17.2305,178900.0
2007-08-01 12:30:00,30.0,30.02,29.97,29.99,243700.0,17.2248,17.2363,17.2076,17.219,243700.0
2007-08-01 12:40:00,30.0,30.0,29.89,29.9,229500.0,17.2248,17.2248,17.1616,17.1674,229500.0
2007-08-01 12:50:00,29.9,29.92,29.82,29.88,189200.0,17.1674,17.1788,17.1214,17.1559,189200.0
2007-08-01 13:00:00,29.88,29.88,29.76,29.8,275300.0,17.1559,17.1559,17.087,17.11,275300.0
2007-08-01 13:10:00,29.8,29.85,29.75,29.75,343200.0,17.11,17.1387,17.0812,17.0812,343200.0
2007-08-01 13:20:00,29.75,29.78,29.65,29.72,386600.0,17.0812,17.0985,17.0238,17.064,386600.0
2007-08-01 13:30:00,29.71,29.82,29.71,29.79,345500.0,17.0583,17.1214,17.0583,17.1042,345500.0
2007-08-01 13:40:00,29.79,29.91,29.76,29.79,450000.0,17.1042,17.1731,17.087,17.1042,450000.0
2007-08-01 13:50:00,29.79,29.89,29.78,29.85,280100.0,17.1042,17.1616,17.0985,17.1387,280100.0
2007-08-01 14:00:00,29.85,29.91,29.8,29.9,372300.0,17.1387,17.1731,17.11,17.1674,372300.0
2007-08-01 14:10:00,29.89,29.93,29.86,29.92,481800.0,17.1616,17.1846,17.1444,17.1788,481800.0
2007-08-01 14:20:00,29.92,29.97,29.9,29.95,407400.0,17.1788,17.2076,17.1674,17.1961,407400.0
2007-08-01 14:30:00,29.96,30.04,29.95,29.96,745400.0,17.2018,17.2477,17.1961,17.2018,745400.0
2007-08-01 14:40:00,29.96,30.01,29.91,29.95,621700.0,17.2018,17.2305,17.1731,17.1961,621700.0
2007-08-01 14:50:00,29.95,29.99,29.81,29.89,549100.0,17.1961,17.219,17.1157,17.1616,549100.0
2007-08-01 15:00:00,29.89,29.92,29.84,29.88,734600.0,17.1616,17.1788,17.1329,17.1559,734600.0
2007-08-01 15:10:00,29.88,29.95,29.84,29.84,571700.0,17.1559,17.1961,17.1329,17.1329,571700.0
2007-08-01 15:20:00,29.84,29.98,29.77,29.96,557300.0,17.1329,17.2133,17.0927,17.2018,557300.0
2007-08-01 15:30:00,29.95,30.05,29.84,30.05,404100.0,17.1961,17.2535,17.1329,17.2535,404100.0
2007-08-01 15:40:00,30.04,30.25,29.95,30.25,662100.0,17.2477,17.3683,17.1961,17.3683,662100.0
2007-08-01 15:50:00,30.25,30.58,30.24,30.48,1442900.0,17.3683,17.5578,17.3626,17.5004,1442900.0
2007-08-02 09:30:00,30.4,30.57,30.14,30.56,404000.0,17.4544,17.5521,17.3052,17.5463,404000.0
2007-08-02 09:40:00,30.56,30.66,30.54,30.66,316600.0,17.5463,17.6037,17.5348,17.6037,316600.0
2007-08-02 09:50:00,30.65,30.74,30.64,30.72,354400.0,17.598,17.6497,17.5922,17.6382,354400.0
2007-08-02 10:00:00,30.71,30.73,30.52,30.57,322900.0,17.6324,17.6439,17.5233,17.5521,322900.0
2007-08-02 10:10:00,30.57,30.64,30.55,30.59,234400.0,17.5521,17.5922,17.5406,17.5635,234400.0
2007-08-02 10:20:00,30.59,30.64,30.57,30.63,296400.0,17.5635,17.5922,17.5521,17.5865,296400.0
2007-08-02 10:30:00,30.63,30.69,30.58,30.63,278200.0,17.5865,17.621,17.5578,17.5865,278200.0
2007-08-02 10:40:00,30.63,30.68,30.59,30.62,178200.0,17.5865,17.6152,17.5635,17.5808,178200.0
2007-08-02 10:50:00,30.61,30.65,30.58,30.59,236100.0,17.575,17.598,17.5578,17.5635,236100.0
2007-08-02 11:00:00,30.59,30.6,30.38,30.38,289800.0,17.5635,17.5693,17.443,17.443,289800.0
2007-08-02 11:10:00,30.38,30.48,30.37,30.46,146700.0,17.443,17.5004,17.4372,17.4889,146700.0
2007-08-02 11:20:00,30.46,30.54,30.45,30.5,236800.0,17.4889,17.5348,17.4832,17.5119,236800.0
2007-08-02 11:30:00,30.51,30.53,30.46,30.48,279300.0,17.5176,17.5291,17.4889,17.5004,279300.0
2007-08-02 11:40:00,30.48,30.52,30.45,30.52,212600.0,17.5004,17.5233,17.4832,17.5233,212600.0
2007-08-02 11:50:00,30.52,30.63,30.51,30.63,287500.0,17.5233,17.5865,17.5176,17.5865,287500.0
2007-08-02 12:00:00,30.64,30.64,30.54,30.58,274300.0,17.5922,17.5922,17.5348,17.5578,274300.0
2007-08-02 12:10:00,30.58,30.63,30.55,30.58,253800.0,17.5578,17.5865,17.5406,17.5578,253800.0
2007-08-02 12:20:00,30.59,30.6,30.54,30.54,138000.0,17.5635,17.5693,17.5348,17.5348,138000.0
2007-08-02 12:30:00,30.54,30.55,30.51,30.53,125300.0,17.5348,17.5406,17.5176,17.5291,125300.0
2007-08-02 12:40:00,30.53,30.55,30.5,30.54,155700.0,17.5291,17.5406,17.5119,17.5348,155700.0
2007-08-02 12:50:00,30.53,30.54,30.49,30.5,111400.0,17.5291,17.5348,17.5061,17.5119,111400.0
2007-08-02 13:00:00,30.49,30.52,30.3,30.38,259000.0,17.5061,17.5233,17.397,17.443,259000.0
2007-08-02 13:10:00,30.38,30.41,30.27,30.34,227600.0,17.443,17.4602,17.3798,17.42,227600.0
2007-08-02 13:20:00,30.34,30.34,30.22,30.31,228100.0,17.42,17.42,17.3511,17.4028,228100.0
2007-08-02 13:30:00,30.31,30.49,30.31,30.34,257000.0,17.4028,17.5061,17.4028,17.42,257000.0
2007-08-02 13:40:00,30.33,30.36,30.26,30.31,260800.0,17.4143,17.4315,17.3741,17.4028,260800.0
2007-08-02 13:50:00,30.3,30.39,30.28,30.33,228500.0,17.397,17.4487,17.3855,17.4143,228500.0
2007-08-02 14:00:00,30.33,30.44,30.33,30.43,287500.0,17.4143,17.4774,17.4143,17.4717,287500.0
2007-08-02 14:10:00,30.42,30.43,30.33,30.34,197700.0,17.4659,17.4717,17.4143,17.42,197700.0
2007-08-02 14:20:00,30.34,30.37,30.25,30.28,171800.0,17.42,17.4372,17.3683,17.3855,171800.0
2007-08-02 14:30:00,30.27,30.37,30.24,30.25,306200.0,17.3798,17.4372,17.3626,17.3683,306200.0
2007-08-02 14:40:00,30.25,30.32,30.22,30.27,277300.0,17.3683,17.4085,17.3511,17.3798,277300.0
2007-08-02 14:50:00,30.27,30.3,30.17,30.21,277800.0,17.3798,17.397,17.3224,17.3454,277800.0
2007-08-02 15:00:00,30.22,30.36,30.18,30.36,322900.0,17.3511,17.4315,17.3281,17.4315,322900.0
2007-08-02 15:10:00,30.36,30.37,30.29,30.3,260500.0,17.4315,17.4372,17.3913,17.397,260500.0
2007-08-02 15:20:00,30.31,30.56,30.31,30.55,434900.0,17.4028,17.5463,17.4028,17.5406,434900.0
2007-08-02 15:30:00,30.55,30.55,30.42,30.44,460300.0,17.5406,17.5406,17.4659,17.4774,460300.0
2007-08-02 15:40:00,30.44,30.45,30.34,30.39,642500.0,17.4774,17.4832,17.42,17.4487,642500.0
2007-08-02 15:50:00,30.39,30.43,30.32,30.43,806000.0,17.4487,17.4717,17.4085,17.4717,806000.0
2007-08-03 09:30:00,30.4,30.49,30.26,30.48,198500.0,17.4544,17.5061,17.3741,17.5004,198500.0
2007-08-03 09:40:00,30.49,30.56,30.42,30.46,228200.0,17.5061,17.5463,17.4659,17.4889,228200.0
2007-08-03 09:50:00,30.47,30.49,30.17,30.24,254400.0,17.4946,17.5061,17.3224,17.3626,254400.0
2007-08-03 10:00:00,30.23,30.25,30.09,30.13,367800.0,17.3568,17.3683,17.2765,17.2994,367800.0
2007-08-03 10:10:00,30.13,30.24,30.13,30.19,225400.0,17.2994,17.3626,17.2994,17.3339,225400.0
2007-08-03 10:20:00,30.18,30.3,30.11,30.17,266200.0,17.3281,17.397,17.2879,17.3224,266200.0
2007-08-03 10:30:00,30.18,30.2,30.04,30.12,506200.0,17.3281,17.3396,17.2477,17.2937,506200.0
2007-08-03 10:40:00,30.12,30.16,29.97,29.99,262100.0,17.2937,17.3166,17.2076,17.219,262100.0
2007-08-03 10:50:00,29.99,30.11,29.99,30.05,265300.0,17.219,17.2879,17.219,17.2535,265300.0
2007-08-03 11:00:00,30.05,30.1,30.02,30.02,283700.0,17.2535,17.2822,17.2363,17.2363,283700.0
2007-08-03 11:10:00,30.03,30.09,29.97,30.01,315900.0,17.242,17.2765,17.2076,17.2305,315900.0
2007-08-03 11:20:00,30.01,30.12,30.0,30.1,235600.0,17.2305,17.2937,17.2248,17.2822,235600.0
2007-08-03 11:30:00,30.11,30.11,30.0,30.07,372600.0,17.2879,17.2879,17.2248,17.265,372600.0
2007-08-03 11:40:00,30.07,30.19,30.03,30.13,347700.0,17.265,17.3339,17.242,17.2994,347700.0
2007-08-03 11:50:00,30.14,30.18,30.06,30.11,285800.0,17.3052,17.3281,17.2592,17.2879,285800.0
2007-08-03 12:00:00,30.11,30.17,30.07,30.17,381800.0,17.2879,17.3224,17.265,17.3224,381800.0
2007-08-03 12:10:00,30.18,30.23,30.1,30.11,264600.0,17.3281,17.3568,17.2822,17.2879,264600.0
2007-08-03 12:20:00,30.11,30.12,30.03,30.04,164100.0,17.2879,17.2937,17.242,17.2477,164100.0
2007-08-03 12:30:00,30.04,30.08,29.98,30.02,253500.0,17.2477,17.2707,17.2133,17.2363,253500.0
2007-08-03 12:40:00,30.03,30.03,29.91,29.94,205600.0,17.242,17.242,17.1731,17.1903,205600.0
2007-08-03 12:50:00,29.93,29.96,29.85,29.88,327700.0,17.1846,17.2018,17.1387,17.1559,327700.0
2007-08-03 13:00:00,29.88,29.9,29.83,29.9,272000.0,17.1559,17.1674,17.1272,17.1674,272000.0
2007-08-03 13:10:00,29.9,29.92,29.87,29.9,339400.0,17.1674,17.1788,17.1501,17.1674,339400.0
2007-08-03 13:20:00,29.91,29.96,29.88,29.92,462000.0,17.1731,17.2018,17.1559,17.1788,462000.0
2007-08-03 13:30:00,29.92,29.93,29.83,29.85,267900.0,17.1788,17.1846,17.1272,17.1387,267900.0
2007-08-03 13:40:00,29.85,29.9,29.84,29.87,474100.0,17.1387,17.1674,17.1329,17.1501,474100.0
2007-08-03 13:50:00,29.87,29.92,29.86,29.89,316100.0,17.1501,17.1788,17.1444,17.1616,316100.0
2007-08-03 14:00:00,29.89,29.99,29.89,29.96,477600.0,17.1616,17.219,17.1616,17.2018,477600.0
2007-08-03 14:10:00,29.96,29.96,29.85,29.91,614800.0,17.2018,17.2018,17.1387,17.1731,614800.0
2007-08-03 14:20:00,29.91,29.92,29.71,29.71,734500.0,17.1731,17.1788,17.0583,17.0583,734500.0
2007-08-03 14:30:00,29.7,29.8,29.69,29.72,497200.0,17.0525,17.11,17.0468,17.064,497200.0
2007-08-03 14:40:00,29.72,29.76,29.62,29.63,473100.0,17.064,17.087,17.0066,17.0123,473100.0
2007-08-03 14:50:00,29.63,29.92,29.63,29.65,397700.0,17.0123,17.1788,17.0123,17.0238,397700.0
2007-08-03 15:00:00,29.65,29.68,29.54,29.59,598200.0,17.0238,17.0411,16.9607,16.9894,598200.0
2007-08-03 15:10:00,29.57,29.65,29.5,29.56,488800.0,16.9779,17.0238,16.9377,16.9722,488800.0
2007-08-03 15:20:00,29.56,29.58,29.41,29.44,622700.0,16.9722,16.9836,16.886,16.9033,622700.0
2007-08-03 15:30:00,29.43,29.52,29.38,29.39,637700.0,16.8975,16.9492,16.8688,16.8745,637700.0
2007-08-03 15:40:00,29.4,29.41,29.3,29.31,752200.0,16.8803,16.886,16.8229,16.8286,752200.0
2007-08-03 15:50:00,29.31,29.39,29.25,29.25,1128800.0,16.8286,16.8745,16.7942,16.7942,1128800.0
2007-08-06 09:30:00,29.44,29.73,29.43,29.66,336000.0,16.9033,17.0698,16.8975,17.0296,336000.0
2007-08-06 09:40:00,29.65,29.69,29.3,29.3,414700.0,17.0238,17.0468,16.8229,16.8229,414700.0
2007-08-06 09:50:00,29.3,29.6,29.22,29.6,502800.0,16.8229,16.9951,16.7769,16.9951,502800.0
2007-08-06 10:00:00,29.59,29.63,29.5,29.52,569500.0,16.9894,17.0123,16.9377,16.9492,569500.0
2007-08-06 10:10:00,29.52,29.56,29.39,29.42,300700.0,16.9492,16.9722,16.8745,16.8918,300700.0
2007-08-06 10:20:00,29.42,29.46,29.29,29.34,315600.0,16.8918,16.9147,16.8171,16.8458,315600.0
2007-08-06 10:30:00,29.34,29.54,29.32,29.49,285000.0,16.8458,16.9607,16.8344,16.932,285000.0
2007-08-06 10:40:00,29.48,29.52,29.34,29.47,320000.0,16.9262,16.9492,16.8458,16.9205,320000.0
2007-08-06 10:50:00,29.48,29.52,29.34,29.37,324500.0,16.9262,16.9492,16.8458,16.8631,324500.0
2007-08-06 11:00:00,29.37,29.48,29.35,29.43,374800.0,16.8631,16.9262,16.8516,16.8975,374800.0
2007-08-06 11:10:00,29.43,29.58,29.43,29.5,531100.0,16.8975,16.9836,16.8975,16.9377,531100.0
2007-08-06 11:20:00,29.5,29.65,29.49,29.65,363800.0,16.9377,17.0238,16.932,17.0238,363800.0
2007-08-06 11:30:00,29.65,29.73,29.64,29.7,315400.0,17.0238,17.0698,17.0181,17.0525,315400.0
2007-08-06 11:40:00,29.7,29.91,29.68,29.89,386100.0,17.0525,17.1731,17.0411,17.1616,386100.0
2007-08-06 11:50:00,29.89,30.27,29.89,30.25,779300.0,17.1616,17.3798,17.1616,17.3683,779300.0
2007-08-06 12:00:00,30.25,30.29,30.15,30.2,449500.0,17.3683,17.3913,17.3109,17.3396,449500.0
2007-08-06 12:10:00,30.2,30.24,30.13,30.16,298700.0,17.3396,17.3626,17.2994,17.3166,298700.0
2007-08-06 12:20:00,30.15,30.21,29.71,30.2,229600.0,17.3109,17.3454,17.0583,17.3396,229600.0
2007-08-06 12:30:00,30.2,30.35,30.15,30.35,400800.0,17.3396,17.4257,17.3109,17.4257,400800.0
2007-08-06 12:40:00,30.35,30.48,30.31,30.46,405700.0,17.4257,17.5004,17.4028,17.4889,405700.0
2007-08-06 12:50:00,30.46,30.51,30.43,30.46,320300.0,17.4889,17.5176,17.4717,17.4889,320300.0
2007-08-06 13:00:00,30.45,30.46,30.31,30.32,342200.0,17.4832,17.4889,17.4028,17.4085,342200.0
2007-08-06 13:10:00,30.31,30.37,30.22,30.36,341600.0,17.4028,17.4372,17.3511,17.4315,341600.0
2007-08-06 13:20:00,30.35,30.51,30.34,30.46,518400.0,17.4257,17.5176,17.42,17.4889,518400.0
2007-08-06 13:30:00,30.46,30.48,30.36,30.36,207000.0,17.4889,17.5004,17.4315,17.4315,207000.0
2007-08-06 13:40:00,30.37,30.43,30.26,30.26,267700.0,17.4372,17.4717,17.3741,17.3741,267700.0
2007-08-06 13:50:00,30.26,30.4,30.25,30.37,311500.0,17.3741,17.4544,17.3683,17.4372,311500.0
2007-08-06 14:00:00,30.36,30.43,30.26,30.41,320000.0,17.4315,17.4717,17.3741,17.4602,320000.0
2007-08-06 14:10:00,30.41,30.53,30.34,30.52,282600.0,17.4602,17.5291,17.42,17.5233,282600.0
2007-08-06 14:20:00,30.52,30.55,30.41,30.44,232700.0,17.5233,17.5406,17.4602,17.4774,232700.0
2007-08-06 14:30:00,30.44,30.6,30.44,30.6,233200.0,17.4774,17.5693,17.4774,17.5693,233200.0
2007-08-06 14:40:00,30.6,30.84,30.6,30.72,334500.0,17.5693,17.7071,17.5693,17.6382,334500.0
2007-08-06 14:50:00,30.72,30.77,30.62,30.67,268100.0,17.6382,17.6669,17.5808,17.6095,268100.0
2007-08-06 15:00:00,30.67,30.75,30.65,30.72,455900.0,17.6095,17.6554,17.598,17.6382,455900.0
2007-08-06 15:10:00,30.73,30.87,30.71,30.85,308500.0,17.6439,17.7243,17.6324,17.7128,308500.0
2007-08-06 15:20:00,30.86,30.89,30.78,30.85,394800.0,17.7186,17.7358,17.6726,17.7128,394800.0
2007-08-06 15:30:00,30.85,30.88,30.8,30.86,404300.0,17.7128,17.73,17.6841,17.7186,404300.0
2007-08-06 15:40:00,30.86,31.18,30.86,31.11,946100.0,17.7186,17.9023,17.7186,17.8621,946100.0
2007-08-06 15:50:00,31.11,31.12,31.0,31.1,1081000.0,17.8621,17.8678,17.7989,17.8564,1081000.0
2007-08-07 09:30:00,31.0,31.0,30.79,30.87,309800.0,17.7989,17.7989,17.6784,17.7243,309800.0
2007-08-07 09:40:00,30.87,30.93,30.85,30.89,292300.0,17.7243,17.7588,17.7128,17.7358,292300.0
2007-08-07 09:50:00,30.88,31.08,30.88,31.07,345600.0,17.73,17.8449,17.73,17.8391,345600.0
2007-08-07 10:00:00,31.06,31.43,31.06,31.42,578000.0,17.8334,18.0458,17.8334,18.0401,578000.0
2007-08-07 10:10:00,31.42,31.47,31.35,31.36,480700.0,18.0401,18.0688,17.9999,18.0056,480700.0
2007-08-07 10:20:00,31.36,31.45,31.23,31.28,407900.0,18.0056,18.0573,17.931,17.9597,407900.0
2007-08-07 10:30:00,31.28,31.29,31.22,31.22,154800.0,17.9597,17.9654,17.9253,17.9253,154800.0
2007-08-07 10:40:00,31.21,31.28,31.17,31.28,254200.0,17.9195,17.9597,17.8965,17.9597,254200.0
2007-08-07 10:50:00,31.28,31.32,31.21,31.25,286600.0,17.9597,17.9827,17.9195,17.9425,286600.0
2007-08-07 11:00:00,31.25,31.33,31.21,31.23,336100.0,17.9425,17.9884,17.9195,17.931,336100.0
2007-08-07 11:10:00,31.23,31.32,31.22,31.31,362600.0,17.931,17.9827,17.9253,17.9769,362600.0
2007-08-07 11:20:00,31.31,31.33,31.27,31.31,118600.0,17.9769,17.9884,17.954,17.9769,118600.0
2007-08-07 11:30:00,31.31,31.37,31.28,31.28,240700.0,17.9769,18.0114,17.9597,17.9597,240700.0
2007-08-07 11:40:00,31.28,31.51,31.27,31.5,608500.0,17.9597,18.0918,17.954,18.086,608500.0
2007-08-07 11:50:00,31.5,31.58,31.45,31.57,308100.0,18.086,18.132,18.0573,18.1262,308100.0
2007-08-07 12:00:00,31.57,31.87,31.56,31.87,540700.0,18.1262,18.2985,18.1205,18.2985,540700.0
2007-08-07 12:10:00,31.86,31.9,31.82,31.84,424800.0,18.2927,18.3157,18.2698,18.2812,424800.0
2007-08-07 12:20:00,31.84,31.89,31.8,31.82,242000.0,18.2812,18.3099,18.2583,18.2698,242000.0
2007-08-07 12:30:00,31.81,31.87,31.77,31.83,221100.0,18.264,18.2985,18.241,18.2755,221100.0
2007-08-07 12:40:00,31.82,31.83,31.69,31.73,341000.0,18.2698,18.2755,18.1951,18.2181,341000.0
2007-08-07 12:50:00,31.72,31.84,31.71,31.77,367400.0,18.2123,18.2812,18.2066,18.241,367400.0
2007-08-07 13:00:00,31.77,31.8,31.73,31.73,213600.0,18.241,18.2583,18.2181,18.2181,213600.0
2007-08-07 13:10:00,31.74,31.77,31.64,31.67,257600.0,18.2238,18.241,18.1664,18.1836,257600.0
2007-08-07 13:20:00,31.67,31.74,31.6,31.62,179900.0,18.1836,18.2238,18.1434,18.1549,179900.0
2007-08-07 13:30:00,31.62,31.64,31.54,31.55,153600.0,18.1549,18.1664,18.109,18.1147,153600.0
2007-08-07 13:40:00,31.55,31.65,31.53,31.63,305300.0,18.1147,18.1721,18.1032,18.1607,305300.0
2007-08-07 13:50:00,31.63,31.7,31.58,31.59,262400.0,18.1607,18.2009,18.132,18.1377,262400.0
2007-08-07 14:00:00,31.59,31.66,31.58,31.64,196200.0,18.1377,18.1779,18.132,18.1664,196200.0
2007-08-07 14:10:00,31.64,31.78,31.1,31.11,665800.0,18.1664,18.2468,17.8564,17.8621,665800.0
2007-08-07 14:20:00,31.11,31.16,30.85,30.87,622600.0,17.8621,17.8908,17.7128,17.7243,622600.0
2007-08-07 14:30:00,30.86,30.87,30.69,30.82,641300.0,17.7186,17.7243,17.621,17.6956,641300.0
2007-08-07 14:40:00,30.83,31.01,30.76,30.98,574900.0,17.7013,17.8047,17.6611,17.7875,574900.0
2007-08-07 14:50:00,30.98,31.46,30.97,31.46,656500.0,17.7875,18.0631,17.7817,18.0631,656500.0
2007-08-07 15:00:00,31.45,31.71,31.32,31.34,652000.0,18.0573,18.2066,17.9827,17.9942,652000.0
2007-08-07 15:10:00,31.34,31.38,31.23,31.3,648500.0,17.9942,18.0171,17.931,17.9712,648500.0
2007-08-07 15:20:00,31.3,31.48,31.18,31.46,500800.0,17.9712,18.0745,17.9023,18.0631,500800.0
2007-08-07 15:30:00,31.46,31.57,31.41,31.43,591900.0,18.0631,18.1262,18.0343,18.0458,591900.0
2007-08-07 15:40:00,31.43,31.45,31.15,31.15,642900.0,18.0458,18.0573,17.8851,17.8851,642900.0
2007-08-07 15:50:00,31.16,31.28,31.1,31.24,844000.0,17.8908,17.9597,17.8564,17.9367,844000.0
2007-08-08 09:30:00,30.76,31.5,30.76,31.42,372700.0,17.6611,18.086,17.6611,18.0401,372700.0
2007-08-08 09:40:00,31.41,31.45,31.3,31.39,433000.0,18.0343,18.0573,17.9712,18.0229,433000.0
2007-08-08 09:50:00,31.4,31.56,31.39,31.45,311000.0,18.0286,18.1205,18.0229,18.0573,311000.0
2007-08-08 10:00:00,31.45,31.51,31.4,31.45,318100.0,18.0573,18.0918,18.0286,18.0573,318100.0
2007-08-08 10:10:00,31.47,31.7,31.46,31.67,401900.0,18.0688,18.2009,18.0631,18.1836,401900.0
2007-08-08 10:20:00,31.66,31.71,31.61,31.7,249800.0,18.1779,18.2066,18.1492,18.2009,249800.0
2007-08-08 10:30:00,31.7,31.73,31.63,31.64,318600.0,18.2009,18.2181,18.1607,18.1664,318600.0
2007-08-08 10:40:00,31.64,31.72,31.58,31.67,258200.0,18.1664,18.2123,18.132,18.1836,258200.0
2007-08-08 10:50:00,31.68,31.7,31.53,31.55,256500.0,18.1894,18.2009,18.1032,18.1147,256500.0
2007-08-08 11:00:00,31.55,31.59,31.53,31.56,326600.0,18.1147,18.1377,18.1032,18.1205,326600.0
2007-08-08 11:10:00,31.55,31.62,31.54,31.54,235000.0,18.1147,18.1549,18.109,18.109,235000.0
2007-08-08 11:20:00,31.54,31.62,31.52,31.58,239100.0,18.109,18.1549,18.0975,18.132,239100.0
2007-08-08 11:30:00,31.58,31.65,31.51,31.64,219600.0,18.132,18.1721,18.0918,18.1664,219600.0
2007-08-08 11:40:00,31.64,31.67,31.62,31.62,162800.0,18.1664,18.1836,18.1549,18.1549,162800.0
2007-08-08 11:50:00,31.62,31.63,31.56,31.58,195200.0,18.1549,18.1607,18.1205,18.132,195200.0
2007-08-08 12:00:00,31.58,31.62,31.54,31.58,214000.0,18.132,18.1549,18.109,18.132,214000.0
2007-08-08 12:10:00,31.59,31.59,31.46,31.54,300800.0,18.1377,18.1377,18.0631,18.109,300800.0
2007-08-08 12:20:00,31.54,31.58,31.54,31.58,205700.0,18.109,18.132,18.109,18.132,205700.0
2007-08-08 12:30:00,31.58,31.64,31.58,31.63,208000.0,18.132,18.1664,18.132,18.1607,208000.0
2007-08-08 12:40:00,31.62,31.63,31.53,31.56,279500.0,18.1549,18.1607,18.1032,18.1205,279500.0
2007-08-08 12:50:00,31.57,31.58,31.47,31.47,313700.0,18.1262,18.132,18.0688,18.0688,313700.0
2007-08-08 13:00:00,31.47,31.48,31.38,31.42,364100.0,18.0688,18.0745,18.0171,18.0401,364100.0
2007-08-08 13:10:00,31.41,31.5,31.37,31.38,297400.0,18.0343,18.086,18.0114,18.0171,297400.0
2007-08-08 13:20:00,31.37,31.45,31.31,31.4,360100.0,18.0114,18.0573,17.9769,18.0286,360100.0
2007-08-08 13:30:00,31.4,31.45,31.38,31.42,991200.0,18.0286,18.0573,18.0171,18.0401,991200.0
2007-08-08 13:40:00,31.42,31.47,31.37,31.38,992800.0,18.0401,18.0688,18.0114,18.0171,992800.0
2007-08-08 13:50:00,31.37,31.43,31.3,31.33,530400.0,18.0114,18.0458,17.9712,17.9884,530400.0
2007-08-08 14:00:00,31.34,31.34,31.25,31.31,422200.0,17.9942,17.9942,17.9425,17.9769,422200.0
2007-08-08 14:10:00,31.31,31.36,31.28,31.32,723200.0,17.9769,18.0056,17.9597,17.9827,723200.0
2007-08-08 14:20:00,31.32,31.43,31.3,31.37,604000.0,17.9827,18.0458,17.9712,18.0114,604000.0
2007-08-08 14:30:00,31.37,31.39,31.28,31.28,410400.0,18.0114,18.0229,17.9597,17.9597,410400.0
2007-08-08 14:40:00,31.27,31.33,31.2,31.27,565200.0,17.954,17.9884,17.9138,17.954,565200.0
2007-08-08 14:50:00,31.27,31.3,31.12,31.16,789400.0,17.954,17.9712,17.8678,17.8908,789400.0
2007-08-08 15:00:00,31.17,31.19,30.92,30.92,573100.0,17.8965,17.908,17.753,17.753,573100.0
2007-08-08 15:10:00,30.93,30.99,30.69,30.78,727300.0,17.7588,17.7932,17.621,17.6726,727300.0
2007-08-08 15:20:00,30.78,30.89,29.83,30.29,1144300.0,17.6726,17.7358,17.1272,17.3913,1144300.0
2007-08-08 15:30:00,30.29,30.71,30.18,30.69,653700.0,17.3913,17.6324,17.3281,17.621,653700.0
2007-08-08 15:40:00,30.68,31.02,30.67,30.88,1026800.0,17.6152,17.8104,17.6095,17.73,1026800.0
2007-08-08 15:50:00,30.88,31.1,30.87,31.0,1583100.0,17.73,17.8564,17.7243,17.7989,1583100.0
2007-08-09 09:30:00,29.75,30.34,29.5,30.32,522700.0,17.0812,17.42,16.9377,17.4085,522700.0
2007-08-09 09:40:00,30.32,30.51,30.08,30.16,533500.0,17.4085,17.5176,17.2707,17.3166,533500.0
2007-08-09 09:50:00,30.17,30.49,30.14,30.19,519900.0,17.3224,17.5061,17.3052,17.3339,519900.0
2007-08-09 10:00:00,30.19,30.32,30.11,30.19,528000.0,17.3339,17.4085,17.2879,17.3339,528000.0
2007-08-09 10:10:00,30.18,30.57,30.18,30.52,224400.0,17.3281,17.5521,17.3281,17.5233,224400.0
2007-08-09 10:20:00,30.51,30.55,30.36,30.5,390000.0,17.5176,17.5406,17.4315,17.5119,390000.0
2007-08-09 10:30:00,30.5,30.77,30.48,30.53,409000.0,17.5119,17.6669,17.5004,17.5291,409000.0
2007-08-09 10:40:00,30.52,30.59,30.5,30.54,309000.0,17.5233,17.5635,17.5119,17.5348,309000.0
2007-08-09 10:50:00,30.54,30.55,30.5,30.52,421600.0,17.5348,17.5406,17.5119,17.5233,421600.0
2007-08-09 11:00:00,30.53,30.57,30.5,30.54,602400.0,17.5291,17.5521,17.5119,17.5348,602400.0
2007-08-09 11:10:00,30.54,30.66,30.52,30.56,316800.0,17.5348,17.6037,17.5233,17.5463,316800.0
2007-08-09 11:20:00,30.56,30.6,30.46,30.5,267000.0,17.5463,17.5693,17.4889,17.5119,267000.0
2007-08-09 11:30:00,30.49,30.58,30.49,30.54,348400.0,17.5061,17.5578,17.5061,17.5348,348400.0
2007-08-09 11:40:00,30.54,30.57,30.5,30.54,416900.0,17.5348,17.5521,17.5119,17.5348,416900.0
2007-08-09 11:50:00,30.53,30.63,30.51,30.63,420100.0,17.5291,17.5865,17.5176,17.5865,420100.0
2007-08-09 12:00:00,30.63,30.71,30.55,30.66,394900.0,17.5865,17.6324,17.5406,17.6037,394900.0
2007-08-09 12:10:00,30.66,30.74,30.61,30.68,300100.0,17.6037,17.6497,17.575,17.6152,300100.0
2007-08-09 12:20:00,30.68,30.72,30.59,30.69,223300.0,17.6152,17.6382,17.5635,17.621,223300.0
2007-08-09 12:30:00,30.69,30.69,30.51,30.52,189400.0,17.621,17.621,17.5176,17.5233,189400.0
2007-08-09 12:40:00,30.51,30.54,30.43,30.47,795300.0,17.5176,17.5348,17.4717,17.4946,795300.0
2007-08-09 12:50:00,30.47,30.59,30.39,30.52,352600.0,17.4946,17.5635,17.4487,17.5233,352600.0
2007-08-09 13:00:00,30.51,30.52,30.38,30.5,262100.0,17.5176,17.5233,17.443,17.5119,262100.0
2007-08-09 13:10:00,30.5,30.53,30.39,30.48,304000.0,17.5119,17.5291,17.4487,17.5004,304000.0
2007-08-09 13:20:00,30.48,30.57,30.42,30.57,281000.0,17.5004,17.5521,17.4659,17.5521,281000.0
2007-08-09 13:30:00,30.57,30.66,30.55,30.59,491700.0,17.5521,17.6037,17.5406,17.5635,491700.0
2007-08-09 13:40:00,30.58,30.73,30.56,30.66,327800.0,17.5578,17.6439,17.5463,17.6037,327800.0
2007-08-09 13:50:00,30.65,30.72,30.59,30.67,201000.0,17.598,17.6382,17.5635,17.6095,201000.0
2007-08-09 14:00:00,30.68,30.68,30.46,30.49,433400.0,17.6152,17.6152,17.4889,17.5061,433400.0
2007-08-09 14:10:00,30.49,30.51,30.45,30.5,284100.0,17.5061,17.5176,17.4832,17.5119,284100.0
2007-08-09 14:20:00,30.5,30.54,30.42,30.45,395600.0,17.5119,17.5348,17.4659,17.4832,395600.0
2007-08-09 14:30:00,30.45,30.5,30.21,30.34,705500.0,17.4832,17.5119,17.3454,17.42,705500.0
2007-08-09 14:40:00,30.34,30.46,30.12,30.14,630200.0,17.42,17.4889,17.2937,17.3052,630200.0
2007-08-09 14:50:00,30.14,30.22,30.09,30.1,607600.0,17.3052,17.3511,17.2765,17.2822,607600.0
2007-08-09 15:00:00,30.1,30.16,29.9,30.13,756300.0,17.2822,17.3166,17.1674,17.2994,756300.0
2007-08-09 15:10:00,30.13,30.4,30.11,30.27,590300.0,17.2994,17.4544,17.2879,17.3798,590300.0
2007-08-09 15:20:00,30.27,30.36,30.13,30.17,424600.0,17.3798,17.4315,17.2994,17.3224,424600.0
2007-08-09 15:30:00,30.16,30.24,29.94,29.98,987500.0,17.3166,17.3626,17.1903,17.2133,987500.0
2007-08-09 15:40:00,29.99,30.04,29.85,29.91,1012400.0,17.219,17.2477,17.1387,17.1731,1012400.0
2007-08-09 15:50:00,29.91,30.03,29.84,29.97,1245800.0,17.1731,17.242,17.1329,17.2076,1245800.0
2007-08-10 09:30:00,29.74,29.75,29.3,29.48,464800.0,17.0755,17.0812,16.8229,16.9262,464800.0
2007-08-10 09:40:00,29.48,29.65,29.35,29.46,429200.0,16.9262,17.0238,16.8516,16.9147,429200.0
2007-08-10 09:50:00,29.47,29.89,29.47,29.87,404600.0,16.9205,17.1616,16.9205,17.1501,404600.0
2007-08-10 10:00:00,29.87,30.03,29.75,29.83,378000.0,17.1501,17.242,17.0812,17.1272,378000.0
2007-08-10 10:10:00,29.83,29.83,29.61,29.63,361200.0,17.1272,17.1272,17.0009,17.0123,361200.0
2007-08-10 10:20:00,29.63,29.64,29.5,29.53,358800.0,17.0123,17.0181,16.9377,16.9549,358800.0
2007-08-10 10:30:00,29.53,29.59,29.52,29.55,326200.0,16.9549,16.9894,16.9492,16.9664,326200.0
2007-08-10 10:40:00,29.55,29.77,29.54,29.66,336600.0,16.9664,17.0927,16.9607,17.0296,336600.0
2007-08-10 10:50:00,29.67,29.67,29.5,29.51,366000.0,17.0353,17.0353,16.9377,16.9434,366000.0
2007-08-10 11:00:00,29.52,30.0,29.5,29.97,485000.0,16.9492,17.2248,16.9377,17.2076,485000.0
2007-08-10 11:10:00,29.97,30.16,29.85,30.01,585500.0,17.2076,17.3166,17.1387,17.2305,585500.0
2007-08-10 11:20:00,30.01,30.09,29.8,29.8,298100.0,17.2305,17.2765,17.11,17.11,298100.0
2007-08-10 11:30:00,29.8,29.81,29.63,29.63,262800.0,17.11,17.1157,17.0123,17.0123,262800.0
2007-08-10 11:40:00,29.63,29.72,29.59,29.62,225300.0,17.0123,17.064,16.9894,17.0066,225300.0
2007-08-10 11:50:00,29.62,29.9,29.62,29.88,405900.0,17.0066,17.1674,17.0066,17.1559,405900.0
2007-08-10 12:00:00,29.88,30.97,29.77,30.04,564500.0,17.1559,17.7817,17.0927,17.2477,564500.0
2007-08-10 12:10:00,30.04,30.2,29.89,30.17,609900.0,17.2477,17.3396,17.1616,17.3224,609900.0
2007-08-10 12:20:00,30.18,30.6,30.01,30.08,627400.0,17.3281,17.5693,17.2305,17.2707,627400.0
2007-08-10 12:30:00,30.09,30.15,29.92,30.05,261800.0,17.2765,17.3109,17.1788,17.2535,261800.0
2007-08-10 12:40:00,30.05,30.06,29.94,29.99,180800.0,17.2535,17.2592,17.1903,17.219,180800.0
2007-08-10 12:50:00,29.99,30.06,29.64,29.65,168600.0,17.219,17.2592,17.0181,17.0238,168600.0
2007-08-10 13:00:00,29.66,29.8,29.65,29.76,120600.0,17.0296,17.11,17.0238,17.087,120600.0
2007-08-10 13:10:00,29.75,29.89,29.74,29.88,132500.0,17.0812,17.1616,17.0755,17.1559,132500.0
2007-08-10 13:20:00,29.88,30.1,29.86,29.88,176500.0,17.1559,17.2822,17.1444,17.1559,176500.0
2007-08-10 13:30:00,29.89,29.91,29.71,29.74,256800.0,17.1616,17.1731,17.0583,17.0755,256800.0
2007-08-10 13:40:00,29.74,29.8,29.54,29.6,294500.0,17.0755,17.11,16.9607,16.9951,294500.0
2007-08-10 13:50:00,29.58,29.72,29.56,29.7,226100.0,16.9836,17.064,16.9722,17.0525,226100.0
2007-08-10 14:00:00,29.71,29.86,29.65,29.84,175000.0,17.0583,17.1444,17.0238,17.1329,175000.0
2007-08-10 14:10:00,29.84,29.85,29.7,29.75,190600.0,17.1329,17.1387,17.0525,17.0812,190600.0
2007-08-10 14:20:00,29.75,29.95,29.7,29.7,208200.0,17.0812,17.1961,17.0525,17.0525,208200.0
2007-08-10 14:30:00,29.7,29.73,29.62,29.63,128800.0,17.0525,17.0698,17.0066,17.0123,128800.0
2007-08-10 14:40:00,29.64,29.82,29.64,29.76,170600.0,17.0181,17.1214,17.0181,17.087,170600.0
2007-08-10 14:50:00,29.75,29.76,29.57,29.67,159600.0,17.0812,17.087,16.9779,17.0353,159600.0
2007-08-10 15:00:00,29.68,29.96,29.61,29.9,295800.0,17.0411,17.2018,17.0009,17.1674,295800.0
2007-08-10 15:10:00,29.9,29.97,29.77,29.79,374400.0,17.1674,17.2076,17.0927,17.1042,374400.0
2007-08-10 15:20:00,29.79,30.21,29.77,30.12,353500.0,17.1042,17.3454,17.0927,17.2937,353500.0
2007-08-10 15:30:00,30.12,30.45,29.95,30.05,734800.0,17.2937,17.4832,17.1961,17.2535,734800.0
2007-08-10 15:40:00,30.05,30.12,29.9,30.02,551100.0,17.2535,17.2937,17.1674,17.2363,551100.0
2007-08-10 15:50:00,30.02,30.13,29.98,29.99,923600.0,17.2363,17.2994,17.2133,17.219,923600.0
2007-08-13 09:30:00,30.39,30.49,30.14,30.15,383100.0,17.4487,17.5061,17.3052,17.3109,383100.0
2007-08-13 09:40:00,30.15,30.29,30.1,30.17,305300.0,17.3109,17.3913,17.2822,17.3224,305300.0
2007-08-13 09:50:00,30.17,30.18,30.05,30.16,252200.0,17.3224,17.3281,17.2535,17.3166,252200.0
2007-08-13 10:00:00,30.17,30.24,30.12,30.18,160400.0,17.3224,17.3626,17.2937,17.3281,160400.0
2007-08-13 10:10:00,30.19,30.24,30.12,30.21,294900.0,17.3339,17.3626,17.2937,17.3454,294900.0
2007-08-13 10:20:00,30.21,30.25,30.14,30.19,318600.0,17.3454,17.3683,17.3052,17.3339,318600.0
2007-08-13 10:30:00,30.2,30.25,30.12,30.13,195200.0,17.3396,17.3683,17.2937,17.2994,195200.0
2007-08-13 10:40:00,30.12,30.17,30.09,30.16,214900.0,17.2937,17.3224,17.2765,17.3166,214900.0
2007-08-13 10:50:00,30.15,30.17,30.02,30.09,217100.0,17.3109,17.3224,17.2363,17.2765,217100.0
2007-08-13 11:00:00,30.12,30.12,30.01,30.04,244900.0,17.2937,17.2937,17.2305,17.2477,244900.0
2007-08-13 11:10:00,30.04,30.07,30.02,30.06,199100.0,17.2477,17.265,17.2363,17.2592,199100.0
2007-08-13 11:20:00,30.05,30.18,30.05,30.14,227800.0,17.2535,17.3281,17.2535,17.3052,227800.0
2007-08-13 11:30:00,30.14,30.28,30.12,30.21,277500.0,17.3052,17.3855,17.2937,17.3454,277500.0
2007-08-13 11:40:00,30.22,30.22,30.06,30.1,214100.0,17.3511,17.3511,17.2592,17.2822,214100.0
2007-08-13 11:50:00,30.12,30.18,30.03,30.15,180100.0,17.2937,17.3281,17.242,17.3109,180100.0
2007-08-13 12:00:00,30.15,30.19,30.08,30.18,165900.0,17.3109,17.3339,17.2707,17.3281,165900.0
2007-08-13 12:10:00,30.19,30.23,30.14,30.15,170600.0,17.3339,17.3568,17.3052,17.3109,170600.0
2007-08-13 12:20:00,30.16,30.16,30.11,30.13,168800.0,17.3166,17.3166,17.2879,17.2994,168800.0
2007-08-13 12:30:00,30.13,30.16,30.08,30.12,165300.0,17.2994,17.3166,17.2707,17.2937,165300.0
2007-08-13 12:40:00,30.11,30.12,30.04,30.1,153400.0,17.2879,17.2937,17.2477,17.2822,153400.0
2007-08-13 12:50:00,30.1,30.19,30.06,30.08,165300.0,17.2822,17.3339,17.2592,17.2707,165300.0
2007-08-13 13:00:00,30.08,30.16,30.05,30.07,210300.0,17.2707,17.3166,17.2535,17.265,210300.0
2007-08-13 13:10:00,30.06,30.08,30.0,30.07,122700.0,17.2592,17.2707,17.2248,17.265,122700.0
2007-08-13 13:20:00,30.06,30.06,29.96,30.0,257500.0,17.2592,17.2592,17.2018,17.2248,257500.0
2007-08-13 13:30:00,30.0,30.03,29.96,30.02,133400.0,17.2248,17.242,17.2018,17.2363,133400.0
2007-08-13 13:40:00,30.01,30.03,29.96,29.96,88700.0,17.2305,17.242,17.2018,17.2018,88700.0
2007-08-13 13:50:00,29.96,29.99,29.89,29.97,180800.0,17.2018,17.219,17.1616,17.2076,180800.0
2007-08-13 14:00:00,29.98,30.05,29.95,30.01,159400.0,17.2133,17.2535,17.1961,17.2305,159400.0
2007-08-13 14:10:00,30.01,30.01,29.9,29.91,83900.0,17.2305,17.2305,17.1674,17.1731,83900.0
2007-08-13 14:20:00,29.91,30.1,29.91,30.04,249000.0,17.1731,17.2822,17.1731,17.2477,249000.0
2007-08-13 14:30:00,30.03,30.07,29.98,30.03,147100.0,17.242,17.265,17.2133,17.242,147100.0
2007-08-13 14:40:00,30.04,30.06,29.92,29.92,137600.0,17.2477,17.2592,17.1788,17.1788,137600.0
2007-08-13 14:50:00,29.93,30.01,29.9,29.9,208600.0,17.1846,17.2305,17.1674,17.1674,208600.0
2007-08-13 15:00:00,29.91,29.98,29.88,29.96,195600.0,17.1731,17.2133,17.1559,17.2018,195600.0
2007-08-13 15:10:00,29.97,30.05,29.91,29.94,244600.0,17.2076,17.2535,17.1731,17.1903,244600.0
2007-08-13 15:20:00,29.94,30.05,29.89,30.05,240500.0,17.1903,17.2535,17.1616,17.2535,240500.0
2007-08-13 15:30:00,30.05,30.07,29.97,29.99,325500.0,17.2535,17.265,17.2076,17.219,325500.0
2007-08-13 15:40:00,29.99,30.03,29.86,29.86,396300.0,17.219,17.242,17.1444,17.1444,396300.0
2007-08-13 15:50:00,29.87,29.92,29.71,29.77,716500.0,17.1501,17.1788,17.0583,17.0927,716500.0
2007-08-14 09:30:00,29.75,29.89,29.57,29.69,258800.0,17.0812,17.1616,16.9779,17.0468,258800.0
2007-08-14 09:40:00,29.69,29.81,29.69,29.81,272100.0,17.0468,17.1157,17.0468,17.1157,272100.0
2007-08-14 09:50:00,29.82,30.0,29.77,29.98,244700.0,17.1214,17.2248,17.0927,17.2133,244700.0
2007-08-14 10:00:00,29.97,29.97,29.73,29.73,154800.0,17.2076,17.2076,17.0698,17.0698,154800.0
2007-08-14 10:10:00,29.73,29.85,29.69,29.81,111600.0,17.0698,17.1387,17.0468,17.1157,111600.0
2007-08-14 10:20:00,29.81,29.81,29.64,29.71,106700.0,17.1157,17.1157,17.0181,17.0583,106700.0
2007-08-14 10:30:00,29.7,29.78,29.67,29.73,131400.0,17.0525,17.0985,17.0353,17.0698,131400.0
2007-08-14 10:40:00,29.73,29.74,29.65,29.66,267100.0,17.0698,17.0755,17.0238,17.0296,267100.0
2007-08-14 10:50:00,29.66,29.7,29.53,29.55,493500.0,17.0296,17.0525,16.9549,16.9664,493500.0
2007-08-14 11:00:00,29.55,29.57,29.45,29.46,525500.0,16.9664,16.9779,16.909,16.9147,525500.0
2007-08-14 11:10:00,29.46,29.46,29.4,29.43,380700.0,16.9147,16.9147,16.8803,16.8975,380700.0
2007-08-14 11:20:00,29.43,29.45,29.32,29.35,333800.0,16.8975,16.909,16.8344,16.8516,333800.0
2007-08-14 11:30:00,29.35,29.57,29.35,29.56,237200.0,16.8516,16.9779,16.8516,16.9722,237200.0
2007-08-14 11:40:00,29.56,29.61,29.43,29.48,290700.0,16.9722,17.0009,16.8975,16.9262,290700.0
2007-08-14 11:50:00,29.48,29.77,29.48,29.67,514000.0,16.9262,17.0927,16.9262,17.0353,514000.0
2007-08-14 12:00:00,29.67,29.68,29.59,29.65,178600.0,17.0353,17.0411,16.9894,17.0238,178600.0
2007-08-14 12:10:00,29.65,29.65,29.56,29.58,203000.0,17.0238,17.0238,16.9722,16.9836,203000.0
2007-08-14 12:20:00,29.59,29.6,29.46,29.49,261700.0,16.9894,16.9951,16.9147,16.932,261700.0
2007-08-14 12:30:00,29.49,29.51,29.38,29.42,339900.0,16.932,16.9434,16.8688,16.8918,339900.0
2007-08-14 12:40:00,29.42,29.47,29.39,29.41,286200.0,16.8918,16.9205,16.8745,16.886,286200.0
2007-08-14 12:50:00,29.41,29.54,29.4,29.5,321000.0,16.886,16.9607,16.8803,16.9377,321000.0
2007-08-14 13:00:00,29.5,29.56,29.48,29.52,181400.0,16.9377,16.9722,16.9262,16.9492,181400.0
2007-08-14 13:10:00,29.52,29.62,29.5,29.61,321700.0,16.9492,17.0066,16.9377,17.0009,321700.0
2007-08-14 13:20:00,29.61,29.64,29.56,29.57,243600.0,17.0009,17.0181,16.9722,16.9779,243600.0
2007-08-14 13:30:00,29.58,29.68,29.56,29.66,195200.0,16.9836,17.0411,16.9722,17.0296,195200.0
2007-08-14 13:40:00,29.65,29.65,29.6,29.61,304000.0,17.0238,17.0238,16.9951,17.0009,304000.0
2007-08-14 13:50:00,29.61,29.61,29.5,29.6,404400.0,17.0009,17.0009,16.9377,16.9951,404400.0
2007-08-14 14:00:00,29.6,29.74,29.54,29.63,449600.0,16.9951,17.0755,16.9607,17.0123,449600.0
2007-08-14 14:10:00,29.63,29.7,29.62,29.65,357800.0,17.0123,17.0525,17.0066,17.0238,357800.0
2007-08-14 14:20:00,29.65,29.69,29.55,29.56,234000.0,17.0238,17.0468,16.9664,16.9722,234000.0
2007-08-14 14:30:00,29.56,29.56,29.38,29.5,665700.0,16.9722,16.9722,16.8688,16.9377,665700.0
2007-08-14 14:40:00,29.51,29.62,29.47,29.54,441000.0,16.9434,17.0066,16.9205,16.9607,441000.0
2007-08-14 14:50:00,29.55,29.58,29.49,29.54,256300.0,16.9664,16.9836,16.932,16.9607,256300.0
2007-08-14 15:00:00,29.53,29.67,29.53,29.53,600300.0,16.9549,17.0353,16.9549,16.9549,600300.0
2007-08-14 15:10:00,29.53,29.62,29.5,29.58,365500.0,16.9549,17.0066,16.9377,16.9836,365500.0
2007-08-14 15:20:00,29.59,29.83,29.58,29.72,466400.0,16.9894,17.1272,16.9836,17.064,466400.0
2007-08-14 15:30:00,29.73,29.73,29.6,29.66,482300.0,17.0698,17.0698,16.9951,17.0296,482300.0
2007-08-14 15:40:00,29.67,29.68,29.6,29.66,433100.0,17.0353,17.0411,16.9951,17.0296,433100.0
2007-08-14 15:50:00,29.65,29.67,29.49,29.49,922300.0,17.0238,17.0353,16.932,16.932,922300.0
2007-08-15 09:30:00,29.45,29.55,29.4,29.47,259300.0,16.909,16.9664,16.8803,16.9205,259300.0
2007-08-15 09:40:00,29.47,29.95,29.44,29.94,403300.0,16.9205,17.1961,16.9033,17.1903,403300.0
2007-08-15 09:50:00,29.95,30.35,29.82,30.1,632300.0,17.1961,17.4257,17.1214,17.2822,632300.0
2007-08-15 10:00:00,30.1,30.21,29.9,30.13,523800.0,17.2822,17.3454,17.1674,17.2994,523800.0
2007-08-15 10:10:00,30.12,30.35,30.06,30.23,530300.0,17.2937,17.4257,17.2592,17.3568,530300.0
2007-08-15 10:20:00,30.22,30.65,30.2,30.63,517300.0,17.3511,17.598,17.3396,17.5865,517300.0
2007-08-15 10:30:00,30.62,30.65,30.36,30.38,530400.0,17.5808,17.598,17.4315,17.443,530400.0
2007-08-15 10:40:00,30.38,30.44,30.29,30.42,318800.0,17.443,17.4774,17.3913,17.4659,318800.0
2007-08-15 10:50:00,30.42,30.49,30.31,30.41,335700.0,17.4659,17.5061,17.4028,17.4602,335700.0
2007-08-15 11:00:00,30.4,30.5,30.27,30.29,244100.0,17.4544,17.5119,17.3798,17.3913,244100.0
2007-08-15 11:10:00,30.3,30.43,30.29,30.38,179000.0,17.397,17.4717,17.3913,17.443,179000.0
2007-08-15 11:20:00,30.39,30.43,30.29,30.37,246800.0,17.4487,17.4717,17.3913,17.4372,246800.0
2007-08-15 11:30:00,30.38,30.39,30.22,30.24,283500.0,17.443,17.4487,17.3511,17.3626,283500.0
2007-08-15 11:40:00,30.24,30.27,30.17,30.18,189400.0,17.3626,17.3798,17.3224,17.3281,189400.0
2007-08-15 11:50:00,30.18,30.21,30.04,30.13,295900.0,17.3281,17.3454,17.2477,17.2994,295900.0
2007-08-15 12:00:00,30.14,30.2,30.09,30.17,250900.0,17.3052,17.3396,17.2765,17.3224,250900.0
2007-08-15 12:10:00,30.17,30.2,30.13,30.15,174400.0,17.3224,17.3396,17.2994,17.3109,174400.0
2007-08-15 12:20:00,30.15,30.17,30.01,30.06,158800.0,17.3109,17.3224,17.2305,17.2592,158800.0
2007-08-15 12:30:00,30.05,30.11,29.91,30.11,305700.0,17.2535,17.2879,17.1731,17.2879,305700.0
2007-08-15 12:40:00,30.11,30.19,29.99,30.17,178900.0,17.2879,17.3339,17.219,17.3224,178900.0
2007-08-15 12:50:00,30.18,30.19,30.0,30.05,165600.0,17.3281,17.3339,17.2248,17.2535,165600.0
2007-08-15 13:00:00,30.04,30.06,29.97,29.99,167000.0,17.2477,17.2592,17.2076,17.219,167000.0
2007-08-15 13:10:00,30.0,30.15,29.98,30.13,242500.0,17.2248,17.3109,17.2133,17.2994,242500.0
2007-08-15 13:20:00,30.14,30.2,30.11,30.2,168800.0,17.3052,17.3396,17.2879,17.3396,168800.0
2007-08-15 13:30:00,30.19,30.31,30.18,30.27,297500.0,17.3339,17.4028,17.3281,17.3798,297500.0
2007-08-15 13:40:00,30.27,30.41,30.23,30.25,319100.0,17.3798,17.4602,17.3568,17.3683,319100.0
2007-08-15 13:50:00,30.25,30.37,30.23,30.35,560000.0,17.3683,17.4372,17.3568,17.4257,560000.0
2007-08-15 14:00:00,30.36,30.36,30.21,30.26,159900.0,17.4315,17.4315,17.3454,17.3741,159900.0
2007-08-15 14:10:00,30.25,30.28,30.15,30.25,393900.0,17.3683,17.3855,17.3109,17.3683,393900.0
2007-08-15 14:20:00,30.25,30.27,30.13,30.16,352100.0,17.3683,17.3798,17.2994,17.3166,352100.0
2007-08-15 14:30:00,30.17,30.19,29.92,30.01,220500.0,17.3224,17.3339,17.1788,17.2305,220500.0
2007-08-15 14:40:00,30.01,30.06,29.8,29.83,358300.0,17.2305,17.2592,17.11,17.1272,358300.0
2007-08-15 14:50:00,29.83,30.0,29.81,29.97,359500.0,17.1272,17.2248,17.1157,17.2076,359500.0
2007-08-15 15:00:00,29.97,30.03,29.84,29.86,352100.0,17.2076,17.242,17.1329,17.1444,352100.0
2007-08-15 15:10:00,29.87,29.93,29.78,29.9,409200.0,17.1501,17.1846,17.0985,17.1674,409200.0
2007-08-15 15:20:00,29.9,29.91,29.76,29.8,349600.0,17.1674,17.1731,17.087,17.11,349600.0
2007-08-15 15:30:00,29.81,29.89,29.71,29.84,434300.0,17.1157,17.1616,17.0583,17.1329,434300.0
2007-08-15 15:40:00,29.84,29.9,29.79,29.89,582400.0,17.1329,17.1674,17.1042,17.1616,582400.0
2007-08-15 15:50:00,29.88,29.91,29.51,29.63,897800.0,17.1559,17.1731,16.9434,17.0123,897800.0
2007-08-16 09:30:00,29.54,30.06,29.29,30.0,407400.0,16.9607,17.2592,16.8171,17.2248,407400.0
2007-08-16 09:40:00,30.0,30.43,29.96,30.17,629100.0,17.2248,17.4717,17.2018,17.3224,629100.0
2007-08-16 09:50:00,30.24,30.34,29.96,29.98,537000.0,17.3626,17.42,17.2018,17.2133,537000.0
2007-08-16 10:00:00,29.97,30.06,29.88,30.03,617600.0,17.2076,17.2592,17.1559,17.242,617600.0
2007-08-16 10:10:00,30.03,30.37,29.99,30.34,515700.0,17.242,17.4372,17.219,17.42,515700.0
2007-08-16 10:20:00,30.33,30.37,30.01,30.02,633100.0,17.4143,17.4372,17.2305,17.2363,633100.0
2007-08-16 10:30:00,30.03,30.25,30.0,30.21,371100.0,17.242,17.3683,17.2248,17.3454,371100.0
2007-08-16 10:40:00,30.21,30.34,30.17,30.28,366300.0,17.3454,17.42,17.3224,17.3855,366300.0
2007-08-16 10:50:00,30.3,30.48,30.27,30.27,456000.0,17.397,17.5004,17.3798,17.3798,456000.0
2007-08-16 11:00:00,30.27,30.61,30.25,30.58,443300.0,17.3798,17.575,17.3683,17.5578,443300.0
2007-08-16 11:10:00,30.58,30.65,30.49,30.51,448100.0,17.5578,17.598,17.5061,17.5176,448100.0
2007-08-16 11:20:00,30.51,30.54,30.36,30.46,520200.0,17.5176,17.5348,17.4315,17.4889,520200.0
2007-08-16 11:30:00,30.47,30.54,30.31,30.37,385400.0,17.4946,17.5348,17.4028,17.4372,385400.0
2007-08-16 11:40:00,30.37,30.5,30.34,30.48,402100.0,17.4372,17.5119,17.42,17.5004,402100.0
2007-08-16 11:50:00,30.48,30.53,30.38,30.41,333900.0,17.5004,17.5291,17.443,17.4602,333900.0
2007-08-16 12:00:00,30.41,30.45,30.06,30.07,453300.0,17.4602,17.4832,17.2592,17.265,453300.0
2007-08-16 12:10:00,30.06,30.31,30.03,30.29,448800.0,17.2592,17.4028,17.242,17.3913,448800.0
2007-08-16 12:20:00,30.29,30.49,30.25,30.33,409100.0,17.3913,17.5061,17.3683,17.4143,409100.0
2007-08-16 12:30:00,30.33,30.48,30.25,30.25,253600.0,17.4143,17.5004,17.3683,17.3683,253600.0
2007-08-16 12:40:00,30.28,30.3,30.06,30.19,414800.0,17.3855,17.397,17.2592,17.3339,414800.0
2007-08-16 12:50:00,30.2,30.37,30.05,30.12,291700.0,17.3396,17.4372,17.2535,17.2937,291700.0
2007-08-16 13:00:00,30.13,30.37,30.04,30.35,404800.0,17.2994,17.4372,17.2477,17.4257,404800.0
2007-08-16 13:10:00,30.36,30.74,30.32,30.73,474400.0,17.4315,17.6497,17.4085,17.6439,474400.0
2007-08-16 13:20:00,30.72,30.75,30.5,30.54,477100.0,17.6382,17.6554,17.5119,17.5348,477100.0
2007-08-16 13:30:00,30.53,30.92,30.53,30.91,597100.0,17.5291,17.753,17.5291,17.7473,597100.0
2007-08-16 13:40:00,30.91,30.97,30.63,30.69,471500.0,17.7473,17.7817,17.5865,17.621,471500.0
2007-08-16 13:50:00,30.7,30.96,30.64,30.95,329500.0,17.6267,17.776,17.5922,17.7702,329500.0
2007-08-16 14:00:00,30.95,31.32,30.9,31.08,823600.0,17.7702,17.9827,17.7415,17.8449,823600.0
2007-08-16 14:10:00,31.09,31.47,30.9,31.41,446900.0,17.8506,18.0688,17.7415,18.0343,446900.0
2007-08-16 14:20:00,31.42,31.45,31.13,31.19,460700.0,18.0401,18.0573,17.8736,17.908,460700.0
2007-08-16 14:30:00,31.19,31.24,30.88,31.08,524700.0,17.908,17.9367,17.73,17.8449,524700.0
2007-08-16 14:40:00,31.08,31.21,30.97,30.97,438200.0,17.8449,17.9195,17.7817,17.7817,438200.0
2007-08-16 14:50:00,30.99,31.09,30.81,30.94,349100.0,17.7932,17.8506,17.6899,17.7645,349100.0
2007-08-16 15:00:00,30.93,30.95,30.67,30.68,606200.0,17.7588,17.7702,17.6095,17.6152,606200.0
2007-08-16 15:10:00,30.68,31.2,30.59,31.09,489800.0,17.6152,17.9138,17.5635,17.8506,489800.0
2007-08-16 15:20:00,31.09,31.43,30.95,31.41,479400.0,17.8506,18.0458,17.7702,18.0343,479400.0
2007-08-16 15:30:00,31.4,31.59,31.33,31.52,847300.0,18.0286,18.1377,17.9884,18.0975,847300.0
2007-08-16 15:40:00,31.52,31.83,31.5,31.6,1238700.0,18.0975,18.2755,18.086,18.1434,1238700.0
2007-08-16 15:50:00,31.6,31.83,31.48,31.77,1321000.0,18.1434,18.2755,18.0745,18.241,1321000.0
2007-08-17 09:30:00,32.5,33.48,32.5,33.27,46100.0,18.6602,19.2229,18.6602,19.1023,46100.0
2007-08-17 09:40:00,33.24,33.26,32.72,32.97,2195200.0,19.0851,19.0965,18.7865,18.93,2195200.0
2007-08-17 09:50:00,32.97,33.17,32.56,32.58,1135200.0,18.93,19.0449,18.6946,18.7061,1135200.0
2007-08-17 10:00:00,32.58,32.88,32.35,32.85,891900.0,18.7061,18.8784,18.5741,18.8611,891900.0
2007-08-17 10:10:00,32.85,33.0,32.52,32.53,698800.0,18.8611,18.9473,18.6717,18.6774,698800.0
2007-08-17 10:20:00,32.55,32.63,32.42,32.5,581300.0,18.6889,18.7348,18.6142,18.6602,581300.0
2007-08-17 10:30:00,32.5,32.51,32.14,32.2,558800.0,18.6602,18.6659,18.4535,18.4879,558800.0
2007-08-17 10:40:00,32.21,32.32,32.02,32.11,571000.0,18.4937,18.5568,18.3846,18.4363,571000.0
2007-08-17 10:50:00,32.11,32.44,32.09,32.35,820000.0,18.4363,18.6257,18.4248,18.5741,820000.0
2007-08-17 11:00:00,32.34,32.59,32.18,32.23,898600.0,18.5683,18.7119,18.4764,18.5052,898600.0
2007-08-17 11:10:00,32.24,32.48,32.19,32.32,690600.0,18.5109,18.6487,18.4822,18.5568,690600.0
2007-08-17 11:20:00,32.31,32.34,32.23,32.3,410900.0,18.5511,18.5683,18.5052,18.5453,410900.0
2007-08-17 11:30:00,32.3,32.4,32.25,32.36,313800.0,18.5453,18.6028,18.5166,18.5798,313800.0
2007-08-17 11:40:00,32.37,32.44,32.27,32.37,420100.0,18.5855,18.6257,18.5281,18.5855,420100.0
2007-08-17 11:50:00,32.36,32.45,32.35,32.42,375300.0,18.5798,18.6315,18.5741,18.6142,375300.0
2007-08-17 12:00:00,32.41,32.56,32.41,32.53,607000.0,18.6085,18.6946,18.6085,18.6774,607000.0
2007-08-17 12:10:00,32.53,32.57,32.48,32.56,312600.0,18.6774,18.7004,18.6487,18.6946,312600.0
2007-08-17 12:20:00,32.56,32.59,32.48,32.57,265300.0,18.6946,18.7119,18.6487,18.7004,265300.0
2007-08-17 12:30:00,32.56,32.82,32.53,32.75,421000.0,18.6946,18.8439,18.6774,18.8037,421000.0
2007-08-17 12:40:00,32.75,32.88,32.71,32.76,344300.0,18.8037,18.8784,18.7808,18.8095,344300.0
2007-08-17 12:50:00,32.76,32.82,32.67,32.77,354300.0,18.8095,18.8439,18.7578,18.8152,354300.0
2007-08-17 13:00:00,32.78,33.0,32.78,32.96,393300.0,18.8209,18.9473,18.8209,18.9243,393300.0
2007-08-17 13:10:00,32.97,33.0,32.92,32.96,392000.0,18.93,18.9473,18.9013,18.9243,392000.0
2007-08-17 13:20:00,32.96,33.02,32.81,32.81,346200.0,18.9243,18.9587,18.8382,18.8382,346200.0
2007-08-17 13:30:00,32.82,32.98,32.8,32.91,304500.0,18.8439,18.9358,18.8324,18.8956,304500.0
2007-08-17 13:40:00,32.9,32.97,32.82,32.9,287100.0,18.8898,18.93,18.8439,18.8898,287100.0
2007-08-17 13:50:00,32.9,32.9,32.74,32.8,194500.0,18.8898,18.8898,18.798,18.8324,194500.0
2007-08-17 14:00:00,32.8,32.83,32.71,32.78,197100.0,18.8324,18.8497,18.7808,18.8209,197100.0
2007-08-17 14:10:00,32.78,32.79,32.67,32.71,284300.0,18.8209,18.8267,18.7578,18.7808,284300.0
2007-08-17 14:20:00,32.72,32.76,32.67,32.71,303600.0,18.7865,18.8095,18.7578,18.7808,303600.0
2007-08-17 14:30:00,32.7,32.73,32.63,32.66,197000.0,18.775,18.7922,18.7348,18.752,197000.0
2007-08-17 14:40:00,32.66,32.78,32.66,32.74,223900.0,18.752,18.8209,18.752,18.798,223900.0
2007-08-17 14:50:00,32.74,32.77,32.68,32.71,211300.0,18.798,18.8152,18.7635,18.7808,211300.0
2007-08-17 15:00:00,32.72,32.97,32.68,32.97,437100.0,18.7865,18.93,18.7635,18.93,437100.0
2007-08-17 15:10:00,32.96,33.02,32.86,33.0,442600.0,18.9243,18.9587,18.8669,18.9473,442600.0
2007-08-17 15:20:00,33.0,33.0,32.69,32.79,392000.0,18.9473,18.9473,18.7693,18.8267,392000.0
2007-08-17 15:30:00,32.79,32.98,32.79,32.98,490000.0,18.8267,18.9358,18.8267,18.9358,490000.0
2007-08-17 15:40:00,32.98,33.02,32.87,32.92,620300.0,18.9358,18.9587,18.8726,18.9013,620300.0
2007-08-17 15:50:00,32.92,32.92,32.67,32.8,976000.0,18.9013,18.9013,18.7578,18.8324,976000.0
2007-08-20 09:30:00,33.25,33.25,32.83,32.97,467000.0,19.0908,19.0908,18.8497,18.93,467000.0
2007-08-20 09:40:00,32.95,32.98,32.5,32.51,533000.0,18.9186,18.9358,18.6602,18.6659,533000.0
2007-08-20 09:50:00,32.51,32.66,32.39,32.57,393000.0,18.6659,18.752,18.597,18.7004,393000.0
2007-08-20 10:00:00,32.57,32.72,32.48,32.67,346100.0,18.7004,18.7865,18.6487,18.7578,346100.0
2007-08-20 10:10:00,32.68,32.7,32.55,32.67,324800.0,18.7635,18.775,18.6889,18.7578,324800.0
2007-08-20 10:20:00,32.68,32.68,32.5,32.51,378100.0,18.7635,18.7635,18.6602,18.6659,378100.0
2007-08-20 10:30:00,32.52,32.61,32.48,32.61,357700.0,18.6717,18.7233,18.6487,18.7233,357700.0
2007-08-20 10:40:00,32.61,32.69,32.53,32.54,340200.0,18.7233,18.7693,18.6774,18.6831,340200.0
2007-08-20 10:50:00,32.54,32.69,32.54,32.66,263200.0,18.6831,18.7693,18.6831,18.752,263200.0
2007-08-20 11:00:00,32.66,32.67,32.5,32.55,299300.0,18.752,18.7578,18.6602,18.6889,299300.0
2007-08-20 11:10:00,32.56,32.72,32.55,32.6,292600.0,18.6946,18.7865,18.6889,18.7176,292600.0
2007-08-20 11:20:00,32.61,32.68,32.55,32.6,276500.0,18.7233,18.7635,18.6889,18.7176,276500.0
2007-08-20 11:30:00,32.6,32.64,32.55,32.62,205600.0,18.7176,18.7406,18.6889,18.7291,205600.0
2007-08-20 11:40:00,32.62,32.67,32.58,32.59,200800.0,18.7291,18.7578,18.7061,18.7119,200800.0
2007-08-20 11:50:00,32.6,32.62,32.4,32.41,323600.0,18.7176,18.7291,18.6028,18.6085,323600.0
2007-08-20 12:00:00,32.41,32.53,32.39,32.49,222000.0,18.6085,18.6774,18.597,18.6544,222000.0
2007-08-20 12:10:00,32.5,32.51,32.37,32.44,213600.0,18.6602,18.6659,18.5855,18.6257,213600.0
2007-08-20 12:20:00,32.45,32.57,32.41,32.45,141000.0,18.6315,18.7004,18.6085,18.6315,141000.0
2007-08-20 12:30:00,32.48,32.55,32.45,32.53,126500.0,18.6487,18.6889,18.6315,18.6774,126500.0
2007-08-20 12:40:00,32.53,32.58,32.48,32.49,140500.0,18.6774,18.7061,18.6487,18.6544,140500.0
2007-08-20 12:50:00,32.5,32.53,32.4,32.42,208100.0,18.6602,18.6774,18.6028,18.6142,208100.0
2007-08-20 13:00:00,32.41,32.5,32.36,32.47,192100.0,18.6085,18.6602,18.5798,18.643,192100.0
2007-08-20 13:10:00,32.48,32.48,32.34,32.37,241700.0,18.6487,18.6487,18.5683,18.5855,241700.0
2007-08-20 13:20:00,32.38,32.38,32.24,32.3,172600.0,18.5913,18.5913,18.5109,18.5453,172600.0
2007-08-20 13:30:00,32.31,32.31,32.02,32.08,364600.0,18.5511,18.5511,18.3846,18.419,364600.0
2007-08-20 13:40:00,32.08,32.46,32.06,32.45,403700.0,18.419,18.6372,18.4076,18.6315,403700.0
2007-08-20 13:50:00,32.45,32.55,32.28,32.32,370400.0,18.6315,18.6889,18.5339,18.5568,370400.0
2007-08-20 14:00:00,32.34,32.39,32.22,32.3,238900.0,18.5683,18.597,18.4994,18.5453,238900.0
2007-08-20 14:10:00,32.29,32.39,32.26,32.33,190800.0,18.5396,18.597,18.5224,18.5626,190800.0
2007-08-20 14:20:00,32.34,32.43,32.3,32.39,168700.0,18.5683,18.62,18.5453,18.597,168700.0
2007-08-20 14:30:00,32.39,32.53,32.32,32.5,220800.0,18.597,18.6774,18.5568,18.6602,220800.0
2007-08-20 14:40:00,32.51,32.51,32.29,32.32,210800.0,18.6659,18.6659,18.5396,18.5568,210800.0
2007-08-20 14:50:00,32.31,32.49,32.29,32.44,195300.0,18.5511,18.6544,18.5396,18.6257,195300.0
2007-08-20 15:00:00,32.45,32.59,32.35,32.59,294700.0,18.6315,18.7119,18.5741,18.7119,294700.0
2007-08-20 15:10:00,32.59,32.79,32.56,32.67,308200.0,18.7119,18.8267,18.6946,18.7578,308200.0
2007-08-20 15:20:00,32.68,32.8,32.61,32.66,307500.0,18.7635,18.8324,18.7233,18.752,307500.0
2007-08-20 15:30:00,32.67,32.67,32.39,32.47,293400.0,18.7578,18.7578,18.597,18.643,293400.0
2007-08-20 15:40:00,32.48,32.63,32.47,32.63,336700.0,18.6487,18.7348,18.643,18.7348,336700.0
2007-08-20 15:50:00,32.63,32.67,32.55,32.57,619000.0,18.7348,18.7578,18.6889,18.7004,619000.0
2007-08-21 09:30:00,32.77,32.8,32.45,32.61,256800.0,18.8152,18.8324,18.6315,18.7233,256800.0
2007-08-21 09:40:00,32.62,32.8,32.6,32.66,139600.0,18.7291,18.8324,18.7176,18.752,139600.0
2007-08-21 09:50:00,32.66,32.83,32.59,32.64,137400.0,18.752,18.8497,18.7119,18.7406,137400.0
2007-08-21 10:00:00,32.64,32.67,32.55,32.63,184900.0,18.7406,18.7578,18.6889,18.7348,184900.0
2007-08-21 10:10:00,32.64,32.68,32.51,32.59,196600.0,18.7406,18.7635,18.6659,18.7119,196600.0
2007-08-21 10:20:00,32.58,32.69,32.52,32.56,160700.0,18.7061,18.7693,18.6717,18.6946,160700.0
2007-08-21 10:30:00,32.57,32.64,32.45,32.54,228900.0,18.7004,18.7406,18.6315,18.6831,228900.0
2007-08-21 10:40:00,32.55,32.61,32.47,32.52,162800.0,18.6889,18.7233,18.643,18.6717,162800.0
2007-08-21 10:50:00,32.53,32.63,32.47,32.62,165900.0,18.6774,18.7348,18.643,18.7291,165900.0
2007-08-21 11:00:00,32.62,32.71,32.5,32.5,181700.0,18.7291,18.7808,18.6602,18.6602,181700.0
2007-08-21 11:10:00,32.5,32.66,32.45,32.65,131600.0,18.6602,18.752,18.6315,18.7463,131600.0
2007-08-21 11:20:00,32.66,32.78,32.59,32.77,146300.0,18.752,18.8209,18.7119,18.8152,146300.0
2007-08-21 11:30:00,32.78,32.84,32.72,32.8,152700.0,18.8209,18.8554,18.7865,18.8324,152700.0
2007-08-21 11:40:00,32.8,33.04,32.79,33.01,228200.0,18.8324,18.9702,18.8267,18.953,228200.0
2007-08-21 11:50:00,33.0,33.03,32.91,33.03,133200.0,18.9473,18.9645,18.8956,18.9645,133200.0
2007-08-21 12:00:00,33.03,33.06,32.89,32.93,163200.0,18.9645,18.9817,18.8841,18.9071,163200.0
2007-08-21 12:10:00,32.93,33.01,32.92,32.97,94600.0,18.9071,18.953,18.9013,18.93,94600.0
2007-08-21 12:20:00,32.97,33.04,32.96,33.02,79500.0,18.93,18.9702,18.9243,18.9587,79500.0
2007-08-21 12:30:00,33.01,33.01,32.79,32.84,274400.0,18.953,18.953,18.8267,18.8554,274400.0
2007-08-21 12:40:00,32.85,32.94,32.7,32.75,155300.0,18.8611,18.9128,18.775,18.8037,155300.0
2007-08-21 12:50:00,32.75,32.92,32.75,32.84,89700.0,18.8037,18.9013,18.8037,18.8554,89700.0
2007-08-21 13:00:00,32.85,32.89,32.75,32.76,80100.0,18.8611,18.8841,18.8037,18.8095,80100.0
2007-08-21 13:10:00,32.76,32.9,32.72,32.86,79500.0,18.8095,18.8898,18.7865,18.8669,79500.0
2007-08-21 13:20:00,32.86,32.96,32.86,32.92,134600.0,18.8669,18.9243,18.8669,18.9013,134600.0
2007-08-21 13:30:00,32.93,33.04,32.9,32.9,224600.0,18.9071,18.9702,18.8898,18.8898,224600.0
2007-08-21 13:40:00,32.91,32.93,32.85,32.85,89000.0,18.8956,18.9071,18.8611,18.8611,89000.0
2007-08-21 13:50:00,32.86,32.91,32.82,32.84,145700.0,18.8669,18.8956,18.8439,18.8554,145700.0
2007-08-21 14:00:00,32.84,32.91,32.83,32.9,81400.0,18.8554,18.8956,18.8497,18.8898,81400.0
2007-08-21 14:10:00,32.9,32.97,32.81,32.83,135600.0,18.8898,18.93,18.8382,18.8497,135600.0
2007-08-21 14:20:00,32.82,32.89,32.82,32.88,102200.0,18.8439,18.8841,18.8439,18.8784,102200.0
2007-08-21 14:30:00,32.87,32.87,32.72,32.79,204600.0,18.8726,18.8726,18.7865,18.8267,204600.0
2007-08-21 14:40:00,32.79,32.8,32.61,32.69,114000.0,18.8267,18.8324,18.7233,18.7693,114000.0
2007-08-21 14:50:00,32.7,32.73,32.65,32.73,125400.0,18.775,18.7922,18.7463,18.7922,125400.0
2007-08-21 15:00:00,32.73,32.79,32.69,32.74,189900.0,18.7922,18.8267,18.7693,18.798,189900.0
2007-08-21 15:10:00,32.75,32.82,32.63,32.65,248600.0,18.8037,18.8439,18.7348,18.7463,248600.0
2007-08-21 15:20:00,32.65,32.79,32.64,32.79,193700.0,18.7463,18.8267,18.7406,18.8267,193700.0
2007-08-21 15:30:00,32.79,32.85,32.71,32.73,217500.0,18.8267,18.8611,18.7808,18.7922,217500.0
2007-08-21 15:40:00,32.72,32.75,32.62,32.72,236500.0,18.7865,18.8037,18.7291,18.7865,236500.0
2007-08-21 15:50:00,32.71,32.73,32.66,32.68,267300.0,18.7808,18.7922,18.752,18.7635,267300.0
2007-08-22 09:30:00,32.97,33.1,32.8,33.08,205100.0,18.93,19.0047,18.8324,18.9932,205100.0
2007-08-22 09:40:00,33.09,33.13,32.78,32.84,271400.0,18.9989,19.0219,18.8209,18.8554,271400.0
2007-08-22 09:50:00,32.85,32.96,32.79,32.91,205600.0,18.8611,18.9243,18.8267,18.8956,205600.0
2007-08-22 10:00:00,32.91,32.93,32.82,32.84,198900.0,18.8956,18.9071,18.8439,18.8554,198900.0
2007-08-22 10:10:00,32.84,32.97,32.81,32.91,298900.0,18.8554,18.93,18.8382,18.8956,298900.0
2007-08-22 10:20:00,32.91,32.91,32.61,32.65,383800.0,18.8956,18.8956,18.7233,18.7463,383800.0
2007-08-22 10:30:00,32.65,32.73,32.57,32.72,392100.0,18.7463,18.7922,18.7004,18.7865,392100.0
2007-08-22 10:40:00,32.72,32.77,32.7,32.73,175000.0,18.7865,18.8152,18.775,18.7922,175000.0
2007-08-22 10:50:00,32.73,32.78,32.63,32.65,196200.0,18.7922,18.8209,18.7348,18.7463,196200.0
2007-08-22 11:00:00,32.66,32.66,32.35,32.4,870800.0,18.752,18.752,18.5741,18.6028,870800.0
2007-08-22 11:10:00,32.4,32.53,32.36,32.51,271400.0,18.6028,18.6774,18.5798,18.6659,271400.0
2007-08-22 11:20:00,32.51,32.59,32.47,32.49,191600.0,18.6659,18.7119,18.643,18.6544,191600.0
2007-08-22 11:30:00,32.49,32.57,32.49,32.56,129600.0,18.6544,18.7004,18.6544,18.6946,129600.0
2007-08-22 11:40:00,32.54,32.67,32.51,32.61,149700.0,18.6831,18.7578,18.6659,18.7233,149700.0
2007-08-22 11:50:00,32.61,32.65,32.57,32.6,539600.0,18.7233,18.7463,18.7004,18.7176,539600.0
2007-08-22 12:00:00,32.6,32.63,32.55,32.55,169100.0,18.7176,18.7348,18.6889,18.6889,169100.0
2007-08-22 12:10:00,32.55,32.61,32.5,32.6,452200.0,18.6889,18.7233,18.6602,18.7176,452200.0
2007-08-22 12:20:00,32.61,32.62,32.55,32.57,213800.0,18.7233,18.7291,18.6889,18.7004,213800.0
2007-08-22 12:30:00,32.57,32.63,32.48,32.55,995600.0,18.7004,18.7348,18.6487,18.6889,995600.0
2007-08-22 12:40:00,32.55,32.66,32.53,32.58,141700.0,18.6889,18.752,18.6774,18.7061,141700.0
2007-08-22 12:50:00,32.58,32.61,32.53,32.57,136300.0,18.7061,18.7233,18.6774,18.7004,136300.0
2007-08-22 13:00:00,32.56,32.62,32.44,32.47,630900.0,18.6946,18.7291,18.6257,18.643,630900.0
2007-08-22 13:10:00,32.47,32.53,32.43,32.5,936800.0,18.643,18.6774,18.62,18.6602,936800.0
2007-08-22 13:20:00,32.5,32.56,32.5,32.52,138900.0,18.6602,18.6946,18.6602,18.6717,138900.0
2007-08-22 13:30:00,32.52,32.58,32.47,32.58,304700.0,18.6717,18.7061,18.643,18.7061,304700.0
2007-08-22 13:40:00,32.58,32.66,32.58,32.6,149700.0,18.7061,18.752,18.7061,18.7176,149700.0
2007-08-22 13:50:00,32.6,32.64,32.52,32.61,147000.0,18.7176,18.7406,18.6717,18.7233,147000.0
2007-08-22 14:00:00,32.6,32.67,32.56,32.65,117900.0,18.7176,18.7578,18.6946,18.7463,117900.0
2007-08-22 14:10:00,32.65,32.68,32.62,32.66,747400.0,18.7463,18.7635,18.7291,18.752,747400.0
2007-08-22 14:20:00,32.66,32.69,32.63,32.65,239200.0,18.752,18.7693,18.7348,18.7463,239200.0
2007-08-22 14:30:00,32.65,32.68,32.51,32.59,383000.0,18.7463,18.7635,18.6659,18.7119,383000.0
2007-08-22 14:40:00,32.59,32.68,32.57,32.65,141900.0,18.7119,18.7635,18.7004,18.7463,141900.0
2007-08-22 14:50:00,32.65,32.77,32.64,32.7,170400.0,18.7463,18.8152,18.7406,18.775,170400.0
2007-08-22 15:00:00,32.69,32.71,32.63,32.67,126800.0,18.7693,18.7808,18.7348,18.7578,126800.0
2007-08-22 15:10:00,32.67,32.85,32.67,32.81,237700.0,18.7578,18.8611,18.7578,18.8382,237700.0
2007-08-22 15:20:00,32.81,32.85,32.71,32.72,332500.0,18.8382,18.8611,18.7808,18.7865,332500.0
2007-08-22 15:30:00,32.72,32.96,32.72,32.96,196700.0,18.7865,18.9243,18.7865,18.9243,196700.0
2007-08-22 15:40:00,32.96,32.98,32.87,32.94,255400.0,18.9243,18.9358,18.8726,18.9128,255400.0
2007-08-22 15:50:00,32.93,32.97,32.81,32.95,539300.0,18.9071,18.93,18.8382,18.9186,539300.0
2007-08-23 09:30:00,33.18,33.18,32.84,33.01,257700.0,19.0506,19.0506,18.8554,18.953,257700.0
2007-08-23 09:40:00,33.01,33.14,32.99,33.03,292200.0,18.953,19.0276,18.9415,18.9645,292200.0
2007-08-23 09:50:00,33.03,33.11,32.74,32.76,352000.0,18.9645,19.0104,18.798,18.8095,352000.0
2007-08-23 10:00:00,32.76,32.92,32.76,32.77,326000.0,18.8095,18.9013,18.8095,18.8152,326000.0
2007-08-23 10:10:00,32.76,32.93,32.71,32.93,385600.0,18.8095,18.9071,18.7808,18.9071,385600.0
2007-08-23 10:20:00,32.92,32.96,32.83,32.91,243100.0,18.9013,18.9243,18.8497,18.8956,243100.0
2007-08-23 10:30:00,32.9,32.9,32.82,32.88,181700.0,18.8898,18.8898,18.8439,18.8784,181700.0
2007-08-23 10:40:00,32.87,32.9,32.78,32.86,124800.0,18.8726,18.8898,18.8209,18.8669,124800.0
2007-08-23 10:50:00,32.87,32.88,32.82,32.85,64300.0,18.8726,18.8784,18.8439,18.8611,64300.0
2007-08-23 11:00:00,32.86,32.86,32.7,32.75,646700.0,18.8669,18.8669,18.775,18.8037,646700.0
2007-08-23 11:10:00,32.76,32.78,32.71,32.76,177600.0,18.8095,18.8209,18.7808,18.8095,177600.0
2007-08-23 11:20:00,32.75,32.8,32.72,32.72,115400.0,18.8037,18.8324,18.7865,18.7865,115400.0
2007-08-23 11:30:00,32.72,32.81,32.72,32.79,224500.0,18.7865,18.8382,18.7865,18.8267,224500.0
2007-08-23 11:40:00,32.79,32.8,32.74,32.75,74800.0,18.8267,18.8324,18.798,18.8037,74800.0
2007-08-23 11:50:00,32.75,32.77,32.72,32.75,357700.0,18.8037,18.8152,18.7865,18.8037,357700.0
2007-08-23 12:00:00,32.76,32.78,32.75,32.77,122700.0,18.8095,18.8209,18.8037,18.8152,122700.0
2007-08-23 12:10:00,32.76,32.81,32.75,32.77,83400.0,18.8095,18.8382,18.8037,18.8152,83400.0
2007-08-23 12:20:00,32.77,32.8,32.75,32.78,100600.0,18.8152,18.8324,18.8037,18.8209,100600.0
2007-08-23 12:30:00,32.78,32.82,32.76,32.78,80000.0,18.8209,18.8439,18.8095,18.8209,80000.0
2007-08-23 12:40:00,32.79,32.8,32.75,32.77,253500.0,18.8267,18.8324,18.8037,18.8152,253500.0
2007-08-23 12:50:00,32.77,32.78,32.74,32.77,436100.0,18.8152,18.8209,18.798,18.8152,436100.0
2007-08-23 13:00:00,32.78,32.79,32.74,32.77,205900.0,18.8209,18.8267,18.798,18.8152,205900.0
2007-08-23 13:10:00,32.77,32.8,32.75,32.75,173600.0,18.8152,18.8324,18.8037,18.8037,173600.0
2007-08-23 13:20:00,32.75,32.79,32.72,32.78,291800.0,18.8037,18.8267,18.7865,18.8209,291800.0
2007-08-23 13:30:00,32.78,32.88,32.75,32.8,212900.0,18.8209,18.8784,18.8037,18.8324,212900.0
2007-08-23 13:40:00,32.79,32.86,32.78,32.79,141900.0,18.8267,18.8669,18.8209,18.8267,141900.0
2007-08-23 13:50:00,32.79,32.9,32.79,32.89,107000.0,18.8267,18.8898,18.8267,18.8841,107000.0
2007-08-23 14:00:00,32.88,33.0,32.84,32.99,127600.0,18.8784,18.9473,18.8554,18.9415,127600.0
2007-08-23 14:10:00,32.99,33.0,32.89,32.91,218000.0,18.9415,18.9473,18.8841,18.8956,218000.0
2007-08-23 14:20:00,32.92,32.93,32.84,32.89,184000.0,18.9013,18.9071,18.8554,18.8841,184000.0
2007-08-23 14:30:00,32.9,32.94,32.84,32.85,129500.0,18.8898,18.9128,18.8554,18.8611,129500.0
2007-08-23 14:40:00,32.84,32.84,32.72,32.77,186000.0,18.8554,18.8554,18.7865,18.8152,186000.0
2007-08-23 14:50:00,32.76,32.83,32.75,32.79,166700.0,18.8095,18.8497,18.8037,18.8267,166700.0
2007-08-23 15:00:00,32.79,32.87,32.75,32.77,357300.0,18.8267,18.8726,18.8037,18.8152,357300.0
2007-08-23 15:10:00,32.77,32.9,32.74,32.83,339800.0,18.8152,18.8898,18.798,18.8497,339800.0
2007-08-23 15:20:00,32.84,32.99,32.84,32.91,274100.0,18.8554,18.9415,18.8554,18.8956,274100.0
2007-08-23 15:30:00,32.91,32.92,32.76,32.81,219000.0,18.8956,18.9013,18.8095,18.8382,219000.0
2007-08-23 15:40:00,32.8,32.92,32.78,32.86,359800.0,18.8324,18.9013,18.8209,18.8669,359800.0
2007-08-23 15:50:00,32.86,32.87,32.76,32.84,492300.0,18.8669,18.8726,18.8095,18.8554,492300.0
2007-08-24 09:30:00,32.63,32.9,32.63,32.66,136100.0,18.7348,18.8898,18.7348,18.752,136100.0
2007-08-24 09:40:00,32.67,32.77,32.66,32.72,290400.0,18.7578,18.8152,18.752,18.7865,290400.0
2007-08-24 09:50:00,32.71,32.77,32.69,32.71,166500.0,18.7808,18.8152,18.7693,18.7808,166500.0
2007-08-24 10:00:00,32.71,32.82,32.7,32.74,251600.0,18.7808,18.8439,18.775,18.798,251600.0
2007-08-24 10:10:00,32.74,32.81,32.69,32.74,386300.0,18.798,18.8382,18.7693,18.798,386300.0
2007-08-24 10:20:00,32.73,32.78,32.7,32.71,161100.0,18.7922,18.8209,18.775,18.7808,161100.0
2007-08-24 10:30:00,32.71,32.75,32.67,32.68,312900.0,18.7808,18.8037,18.7578,18.7635,312900.0
2007-08-24 10:40:00,32.69,32.71,32.66,32.68,187400.0,18.7693,18.7808,18.752,18.7635,187400.0
2007-08-24 10:50:00,32.68,32.78,32.68,32.77,287600.0,18.7635,18.8209,18.7635,18.8152,287600.0
2007-08-24 11:00:00,32.76,32.84,32.74,32.81,230200.0,18.8095,18.8554,18.798,18.8382,230200.0
2007-08-24 11:10:00,32.81,32.81,32.71,32.74,142000.0,18.8382,18.8382,18.7808,18.798,142000.0
2007-08-24 11:20:00,32.73,32.75,32.65,32.66,93800.0,18.7922,18.8037,18.7463,18.752,93800.0
2007-08-24 11:30:00,32.66,32.69,32.66,32.67,172200.0,18.752,18.7693,18.752,18.7578,172200.0
2007-08-24 11:40:00,32.67,32.73,32.67,32.69,236700.0,18.7578,18.7922,18.7578,18.7693,236700.0
2007-08-24 11:50:00,32.7,32.76,32.68,32.76,160400.0,18.775,18.8095,18.7635,18.8095,160400.0
2007-08-24 12:00:00,32.76,32.76,32.71,32.72,72400.0,18.8095,18.8095,18.7808,18.7865,72400.0
2007-08-24 12:10:00,32.72,32.82,32.68,32.81,159100.0,18.7865,18.8439,18.7635,18.8382,159100.0
2007-08-24 12:20:00,32.81,32.91,32.79,32.82,256800.0,18.8382,18.8956,18.8267,18.8439,256800.0
2007-08-24 12:30:00,32.82,32.88,32.8,32.88,125600.0,18.8439,18.8784,18.8324,18.8784,125600.0
2007-08-24 12:40:00,32.89,32.93,32.86,32.91,115800.0,18.8841,18.9071,18.8669,18.8956,115800.0
2007-08-24 12:50:00,32.91,32.97,32.86,32.92,167200.0,18.8956,18.93,18.8669,18.9013,167200.0
2007-08-24 13:00:00,32.91,32.93,32.85,32.87,96000.0,18.8956,18.9071,18.8611,18.8726,96000.0
2007-08-24 13:10:00,32.88,32.94,32.87,32.92,60900.0,18.8784,18.9128,18.8726,18.9013,60900.0
2007-08-24 13:20:00,32.92,32.92,32.83,32.87,104100.0,18.9013,18.9013,18.8497,18.8726,104100.0
2007-08-24 13:30:00,32.86,32.88,32.8,32.82,110400.0,18.8669,18.8784,18.8324,18.8439,110400.0
2007-08-24 13:40:00,32.81,32.84,32.75,32.77,107300.0,18.8382,18.8554,18.8037,18.8152,107300.0
2007-08-24 13:50:00,32.76,32.8,32.76,32.8,71500.0,18.8095,18.8324,18.8095,18.8324,71500.0
2007-08-24 14:00:00,32.79,32.83,32.76,32.79,142000.0,18.8267,18.8497,18.8095,18.8267,142000.0
2007-08-24 14:10:00,32.79,32.83,32.77,32.8,122800.0,18.8267,18.8497,18.8152,18.8324,122800.0
2007-08-24 14:20:00,32.79,32.81,32.76,32.78,124300.0,18.8267,18.8382,18.8095,18.8209,124300.0
2007-08-24 14:30:00,32.78,32.8,32.75,32.76,86700.0,18.8209,18.8324,18.8037,18.8095,86700.0
2007-08-24 14:40:00,32.76,32.81,32.75,32.8,377700.0,18.8095,18.8382,18.8037,18.8324,377700.0
2007-08-24 14:50:00,32.8,32.9,32.79,32.9,160700.0,18.8324,18.8898,18.8267,18.8898,160700.0
2007-08-24 15:00:00,32.9,32.9,32.85,32.85,109100.0,18.8898,18.8898,18.8611,18.8611,109100.0
2007-08-24 15:10:00,32.86,32.93,32.84,32.85,159400.0,18.8669,18.9071,18.8554,18.8611,159400.0
2007-08-24 15:20:00,32.84,32.87,32.78,32.86,156200.0,18.8554,18.8726,18.8209,18.8669,156200.0
2007-08-24 15:30:00,32.86,32.98,32.86,32.97,194700.0,18.8669,18.9358,18.8669,18.93,194700.0
2007-08-24 15:40:00,32.97,33.01,32.96,32.99,394700.0,18.93,18.953,18.9243,18.9415,394700.0
2007-08-24 15:50:00,33.0,33.09,32.99,33.05,605800.0,18.9473,18.9989,18.9415,18.976,605800.0
2007-08-27 09:30:00,32.91,32.97,32.78,32.85,120300.0,18.8956,18.93,18.8209,18.8611,120300.0
2007-08-27 09:40:00,32.84,32.85,32.65,32.69,141000.0,18.8554,18.8611,18.7463,18.7693,141000.0
2007-08-27 09:50:00,32.69,32.81,32.63,32.8,182300.0,18.7693,18.8382,18.7348,18.8324,182300.0
2007-08-27 10:00:00,32.8,32.85,32.67,32.72,246600.0,18.8324,18.8611,18.7578,18.7865,246600.0
2007-08-27 10:10:00,32.71,32.81,32.71,32.8,94000.0,18.7808,18.8382,18.7808,18.8324,94000.0
2007-08-27 10:20:00,32.8,32.83,32.78,32.81,200300.0,18.8324,18.8497,18.8209,18.8382,200300.0
2007-08-27 10:30:00,32.81,32.84,32.76,32.83,148000.0,18.8382,18.8554,18.8095,18.8497,148000.0
2007-08-27 10:40:00,32.83,32.85,32.77,32.81,87200.0,18.8497,18.8611,18.8152,18.8382,87200.0
2007-08-27 10:50:00,32.81,32.83,32.79,32.81,83300.0,18.8382,18.8497,18.8267,18.8382,83300.0
2007-08-27 11:00:00,32.81,32.84,32.77,32.84,91700.0,18.8382,18.8554,18.8152,18.8554,91700.0
2007-08-27 11:10:00,32.84,32.89,32.82,32.85,103600.0,18.8554,18.8841,18.8439,18.8611,103600.0
2007-08-27 11:20:00,32.86,32.89,32.79,32.86,121300.0,18.8669,18.8841,18.8267,18.8669,121300.0
2007-08-27 11:30:00,32.85,32.9,32.84,32.87,78100.0,18.8611,18.8898,18.8554,18.8726,78100.0
2007-08-27 11:40:00,32.88,32.92,32.86,32.89,77400.0,18.8784,18.9013,18.8669,18.8841,77400.0
2007-08-27 11:50:00,32.89,32.94,32.89,32.92,53600.0,18.8841,18.9128,18.8841,18.9013,53600.0
2007-08-27 12:00:00,32.91,32.92,32.84,32.86,134200.0,18.8956,18.9013,18.8554,18.8669,134200.0
2007-08-27 12:10:00,32.85,32.89,32.84,32.86,81100.0,18.8611,18.8841,18.8554,18.8669,81100.0
2007-08-27 12:20:00,32.87,32.9,32.85,32.87,84400.0,18.8726,18.8898,18.8611,18.8726,84400.0
2007-08-27 12:30:00,32.87,32.93,32.85,32.9,81500.0,18.8726,18.9071,18.8611,18.8898,81500.0
2007-08-27 12:40:00,32.9,32.93,32.89,32.91,63400.0,18.8898,18.9071,18.8841,18.8956,63400.0
2007-08-27 12:50:00,32.9,32.91,32.86,32.88,100600.0,18.8898,18.8956,18.8669,18.8784,100600.0
2007-08-27 13:00:00,32.88,33.0,32.85,32.97,154100.0,18.8784,18.9473,18.8611,18.93,154100.0
2007-08-27 13:10:00,32.97,32.97,32.87,32.88,71700.0,18.93,18.93,18.8726,18.8784,71700.0
2007-08-27 13:20:00,32.87,32.9,32.87,32.9,100800.0,18.8726,18.8898,18.8726,18.8898,100800.0
2007-08-27 13:30:00,32.89,32.9,32.86,32.88,220600.0,18.8841,18.8898,18.8669,18.8784,220600.0
2007-08-27 13:40:00,32.87,32.91,32.87,32.88,107300.0,18.8726,18.8956,18.8726,18.8784,107300.0
2007-08-27 13:50:00,32.88,32.89,32.86,32.89,156000.0,18.8784,18.8841,18.8669,18.8841,156000.0
2007-08-27 14:00:00,32.88,32.9,32.87,32.89,151400.0,18.8784,18.8898,18.8726,18.8841,151400.0
2007-08-27 14:10:00,32.89,32.93,32.88,32.89,152500.0,18.8841,18.9071,18.8784,18.8841,152500.0
2007-08-27 14:20:00,32.89,32.91,32.87,32.91,118700.0,18.8841,18.8956,18.8726,18.8956,118700.0
2007-08-27 14:30:00,32.9,32.97,32.88,32.94,114100.0,18.8898,18.93,18.8784,18.9128,114100.0
2007-08-27 14:40:00,32.94,32.95,32.88,32.9,96600.0,18.9128,18.9186,18.8784,18.8898,96600.0
2007-08-27 14:50:00,32.89,32.91,32.87,32.9,200600.0,18.8841,18.8956,18.8726,18.8898,200600.0
2007-08-27 15:00:00,32.9,32.91,32.88,32.89,184200.0,18.8898,18.8956,18.8784,18.8841,184200.0
2007-08-27 15:10:00,32.9,32.92,32.87,32.89,367300.0,18.8898,18.9013,18.8726,18.8841,367300.0
2007-08-27 15:20:00,32.9,32.91,32.87,32.88,182800.0,18.8898,18.8956,18.8726,18.8784,182800.0
2007-08-27 15:30:00,32.88,32.94,32.88,32.91,175700.0,18.8784,18.9128,18.8784,18.8956,175700.0
2007-08-27 15:40:00,32.91,32.94,32.9,32.9,194000.0,18.8956,18.9128,18.8898,18.8898,194000.0
2007-08-27 15:50:00,32.9,32.91,32.83,32.83,566400.0,18.8898,18.8956,18.8497,18.8497,566400.0
2007-08-28 09:30:00,32.69,32.8,32.3,32.41,253400.0,18.7693,18.8324,18.5453,18.6085,253400.0
2007-08-28 09:40:00,32.39,32.43,32.22,32.24,445600.0,18.597,18.62,18.4994,18.5109,445600.0
2007-08-28 09:50:00,32.23,32.31,32.18,32.31,258500.0,18.5052,18.5511,18.4764,18.5511,258500.0
2007-08-28 10:00:00,32.31,32.37,32.15,32.18,223000.0,18.5511,18.5855,18.4592,18.4764,223000.0
2007-08-28 10:10:00,32.18,32.3,32.15,32.26,208300.0,18.4764,18.5453,18.4592,18.5224,208300.0
2007-08-28 10:20:00,32.25,32.37,32.22,32.23,201600.0,18.5166,18.5855,18.4994,18.5052,201600.0
2007-08-28 10:30:00,32.23,32.24,32.09,32.21,207500.0,18.5052,18.5109,18.4248,18.4937,207500.0
2007-08-28 10:40:00,32.21,32.23,32.07,32.11,177400.0,18.4937,18.5052,18.4133,18.4363,177400.0
2007-08-28 10:50:00,32.12,32.13,32.0,32.05,248500.0,18.442,18.4477,18.3731,18.4018,248500.0
2007-08-28 11:00:00,32.05,32.1,32.02,32.05,130900.0,18.4018,18.4305,18.3846,18.4018,130900.0
2007-08-28 11:10:00,32.05,32.05,31.95,32.03,207700.0,18.4018,18.4018,18.3444,18.3903,207700.0
2007-08-28 11:20:00,32.03,32.05,31.96,32.05,133200.0,18.3903,18.4018,18.3501,18.4018,133200.0
2007-08-28 11:30:00,32.04,32.05,31.92,31.95,172000.0,18.3961,18.4018,18.3272,18.3444,172000.0
2007-08-28 11:40:00,31.94,31.96,31.89,31.92,166100.0,18.3387,18.3501,18.3099,18.3272,166100.0
2007-08-28 11:50:00,31.93,32.04,31.89,31.98,218500.0,18.3329,18.3961,18.3099,18.3616,218500.0
2007-08-28 12:00:00,31.98,32.07,31.98,32.06,129300.0,18.3616,18.4133,18.3616,18.4076,129300.0
2007-08-28 12:10:00,32.05,32.06,32.0,32.02,94800.0,18.4018,18.4076,18.3731,18.3846,94800.0
2007-08-28 12:20:00,32.0,32.06,31.97,32.03,106700.0,18.3731,18.4076,18.3559,18.3903,106700.0
2007-08-28 12:30:00,32.04,32.09,32.02,32.06,79600.0,18.3961,18.4248,18.3846,18.4076,79600.0
2007-08-28 12:40:00,32.05,32.12,32.03,32.1,111100.0,18.4018,18.442,18.3903,18.4305,111100.0
2007-08-28 12:50:00,32.1,32.21,32.07,32.11,156800.0,18.4305,18.4937,18.4133,18.4363,156800.0
2007-08-28 13:00:00,32.09,32.12,32.06,32.07,87600.0,18.4248,18.442,18.4076,18.4133,87600.0
2007-08-28 13:10:00,32.07,32.11,32.04,32.1,69000.0,18.4133,18.4363,18.3961,18.4305,69000.0
2007-08-28 13:20:00,32.1,32.15,32.07,32.13,93100.0,18.4305,18.4592,18.4133,18.4477,93100.0
2007-08-28 13:30:00,32.13,32.18,32.07,32.17,115400.0,18.4477,18.4764,18.4133,18.4707,115400.0
2007-08-28 13:40:00,32.17,32.21,32.14,32.18,173800.0,18.4707,18.4937,18.4535,18.4764,173800.0
2007-08-28 13:50:00,32.18,32.23,32.17,32.23,128700.0,18.4764,18.5052,18.4707,18.5052,128700.0
2007-08-28 14:00:00,32.23,32.26,32.04,32.12,347800.0,18.5052,18.5224,18.3961,18.442,347800.0
2007-08-28 14:10:00,32.12,32.22,32.09,32.13,231100.0,18.442,18.4994,18.4248,18.4477,231100.0
2007-08-28 14:20:00,32.13,32.26,32.11,32.23,140700.0,18.4477,18.5224,18.4363,18.5052,140700.0
2007-08-28 14:30:00,32.23,32.24,32.1,32.12,158300.0,18.5052,18.5109,18.4305,18.442,158300.0
2007-08-28 14:40:00,32.13,32.14,32.02,32.06,154600.0,18.4477,18.4535,18.3846,18.4076,154600.0
2007-08-28 14:50:00,32.06,32.08,32.03,32.07,174000.0,18.4076,18.419,18.3903,18.4133,174000.0
2007-08-28 15:00:00,32.08,32.1,31.99,32.0,164900.0,18.419,18.4305,18.3674,18.3731,164900.0
2007-08-28 15:10:00,32.0,32.06,31.91,31.96,182100.0,18.3731,18.4076,18.3214,18.3501,182100.0
2007-08-28 15:20:00,31.95,31.96,31.78,31.87,344700.0,18.3444,18.3501,18.2468,18.2985,344700.0
2007-08-28 15:30:00,31.88,31.88,31.81,31.83,252200.0,18.3042,18.3042,18.264,18.2755,252200.0
2007-08-28 15:40:00,31.83,31.84,31.76,31.8,528300.0,18.2755,18.2812,18.2353,18.2583,528300.0
2007-08-28 15:50:00,31.8,31.9,31.78,31.86,803800.0,18.2583,18.3157,18.2468,18.2927,803800.0
2007-08-29 09:30:00,31.95,32.19,31.95,32.03,196700.0,18.3444,18.4822,18.3444,18.3903,196700.0
2007-08-29 09:40:00,32.02,32.04,31.8,31.83,167200.0,18.3846,18.3961,18.2583,18.2755,167200.0
2007-08-29 09:50:00,31.84,31.85,31.64,31.64,168900.0,18.2812,18.287,18.1664,18.1664,168900.0
2007-08-29 10:00:00,31.65,31.74,31.6,31.61,211400.0,18.1721,18.2238,18.1434,18.1492,211400.0
2007-08-29 10:10:00,31.6,31.63,31.56,31.59,147300.0,18.1434,18.1607,18.1205,18.1377,147300.0
2007-08-29 10:20:00,31.59,31.79,31.59,31.7,176600.0,18.1377,18.2525,18.1377,18.2009,176600.0
2007-08-29 10:30:00,31.71,31.73,31.6,31.61,309700.0,18.2066,18.2181,18.1434,18.1492,309700.0
2007-08-29 10:40:00,31.61,31.72,31.58,31.67,176600.0,18.1492,18.2123,18.132,18.1836,176600.0
2007-08-29 10:50:00,31.67,31.78,31.65,31.78,213900.0,18.1836,18.2468,18.1721,18.2468,213900.0
2007-08-29 11:00:00,31.78,31.89,31.74,31.87,220400.0,18.2468,18.3099,18.2238,18.2985,220400.0
2007-08-29 11:10:00,31.86,31.9,31.8,31.84,100000.0,18.2927,18.3157,18.2583,18.2812,100000.0
2007-08-29 11:20:00,31.85,31.85,31.75,31.8,168400.0,18.287,18.287,18.2296,18.2583,168400.0
2007-08-29 11:30:00,31.81,31.9,31.81,31.87,104600.0,18.264,18.3157,18.264,18.2985,104600.0
2007-08-29 11:40:00,31.87,31.9,31.84,31.89,178300.0,18.2985,18.3157,18.2812,18.3099,178300.0
2007-08-29 11:50:00,31.89,31.95,31.88,31.91,157000.0,18.3099,18.3444,18.3042,18.3214,157000.0
2007-08-29 12:00:00,31.91,31.93,31.87,31.89,113900.0,18.3214,18.3329,18.2985,18.3099,113900.0
2007-08-29 12:10:00,31.89,31.89,31.83,31.84,112200.0,18.3099,18.3099,18.2755,18.2812,112200.0
2007-08-29 12:20:00,31.84,31.86,31.77,31.77,102800.0,18.2812,18.2927,18.241,18.241,102800.0
2007-08-29 12:30:00,31.77,31.82,31.74,31.75,74100.0,18.241,18.2698,18.2238,18.2296,74100.0
2007-08-29 12:40:00,31.76,31.79,31.72,31.73,56300.0,18.2353,18.2525,18.2123,18.2181,56300.0
2007-08-29 12:50:00,31.73,31.75,31.64,31.67,132200.0,18.2181,18.2296,18.1664,18.1836,132200.0
2007-08-29 13:00:00,31.68,31.78,31.67,31.72,126400.0,18.1894,18.2468,18.1836,18.2123,126400.0
2007-08-29 13:10:00,31.72,31.73,31.62,31.63,126800.0,18.2123,18.2181,18.1549,18.1607,126800.0
2007-08-29 13:20:00,31.62,31.67,31.59,31.67,96200.0,18.1549,18.1836,18.1377,18.1836,96200.0
2007-08-29 13:30:00,31.67,31.73,31.64,31.7,94800.0,18.1836,18.2181,18.1664,18.2009,94800.0
2007-08-29 13:40:00,31.71,31.74,31.62,31.66,70200.0,18.2066,18.2238,18.1549,18.1779,70200.0
2007-08-29 13:50:00,31.66,31.73,31.65,31.72,61700.0,18.1779,18.2181,18.1721,18.2123,61700.0
2007-08-29 14:00:00,31.72,31.87,31.71,31.77,157500.0,18.2123,18.2985,18.2066,18.241,157500.0
2007-08-29 14:10:00,31.77,31.82,31.69,31.71,209200.0,18.241,18.2698,18.1951,18.2066,209200.0
2007-08-29 14:20:00,31.72,31.83,31.72,31.78,81600.0,18.2123,18.2755,18.2123,18.2468,81600.0
2007-08-29 14:30:00,31.78,31.98,31.77,31.97,244100.0,18.2468,18.3616,18.241,18.3559,244100.0
2007-08-29 14:40:00,31.96,31.97,31.92,31.95,180800.0,18.3501,18.3559,18.3272,18.3444,180800.0
2007-08-29 14:50:00,31.94,31.95,31.87,31.9,100900.0,18.3387,18.3444,18.2985,18.3157,100900.0
2007-08-29 15:00:00,31.9,32.07,31.9,32.07,152800.0,18.3157,18.4133,18.3157,18.4133,152800.0
2007-08-29 15:10:00,32.07,32.19,32.05,32.18,331200.0,18.4133,18.4822,18.4018,18.4764,331200.0
2007-08-29 15:20:00,32.18,32.22,32.15,32.19,194200.0,18.4764,18.4994,18.4592,18.4822,194200.0
2007-08-29 15:30:00,32.2,32.29,32.19,32.25,178500.0,18.4879,18.5396,18.4822,18.5166,178500.0
2007-08-29 15:40:00,32.25,32.31,32.2,32.21,345600.0,18.5166,18.5511,18.4879,18.4937,345600.0
2007-08-29 15:50:00,32.21,32.31,32.18,32.3,567700.0,18.4937,18.5511,18.4764,18.5453,567700.0
2007-08-30 09:30:00,32.19,32.19,31.71,31.83,252800.0,18.4822,18.4822,18.2066,18.2755,252800.0
2007-08-30 09:40:00,31.84,31.93,31.81,31.86,199500.0,18.2812,18.3329,18.264,18.2927,199500.0
2007-08-30 09:50:00,31.87,31.99,31.83,31.84,186900.0,18.2985,18.3674,18.2755,18.2812,186900.0
2007-08-30 10:00:00,31.83,31.94,31.71,31.87,262800.0,18.2755,18.3387,18.2066,18.2985,262800.0
2007-08-30 10:10:00,31.88,31.9,31.78,31.81,140200.0,18.3042,18.3157,18.2468,18.264,140200.0
2007-08-30 10:20:00,31.81,31.93,31.78,31.91,190700.0,18.264,18.3329,18.2468,18.3214,190700.0
2007-08-30 10:30:00,31.9,31.95,31.82,31.83,160100.0,18.3157,18.3444,18.2698,18.2755,160100.0
2007-08-30 10:40:00,31.83,31.94,31.83,31.93,103000.0,18.2755,18.3387,18.2755,18.3329,103000.0
2007-08-30 10:50:00,31.93,32.04,31.92,31.97,162500.0,18.3329,18.3961,18.3272,18.3559,162500.0
2007-08-30 11:00:00,31.97,32.1,31.97,32.05,155900.0,18.3559,18.4305,18.3559,18.4018,155900.0
2007-08-30 11:10:00,32.04,32.3,32.04,32.29,140100.0,18.3961,18.5453,18.3961,18.5396,140100.0
2007-08-30 11:20:00,32.29,32.33,32.23,32.28,244300.0,18.5396,18.5626,18.5052,18.5339,244300.0
2007-08-30 11:30:00,32.29,32.35,32.24,32.33,133900.0,18.5396,18.5741,18.5109,18.5626,133900.0
2007-08-30 11:40:00,32.33,32.38,32.31,32.33,177500.0,18.5626,18.5913,18.5511,18.5626,177500.0
2007-08-30 11:50:00,32.33,32.34,32.19,32.19,138300.0,18.5626,18.5683,18.4822,18.4822,138300.0
2007-08-30 12:00:00,32.19,32.2,32.08,32.1,227400.0,18.4822,18.4879,18.419,18.4305,227400.0
2007-08-30 12:10:00,32.1,32.2,32.05,32.07,226600.0,18.4305,18.4879,18.4018,18.4133,226600.0
2007-08-30 12:20:00,32.07,32.2,32.0,32.1,262700.0,18.4133,18.4879,18.3731,18.4305,262700.0
2007-08-30 12:30:00,32.1,32.29,32.08,32.24,193600.0,18.4305,18.5396,18.419,18.5109,193600.0
2007-08-30 12:40:00,32.25,32.3,32.22,32.25,82500.0,18.5166,18.5453,18.4994,18.5166,82500.0
2007-08-30 12:50:00,32.25,32.36,32.24,32.3,101700.0,18.5166,18.5798,18.5109,18.5453,101700.0
2007-08-30 13:00:00,32.3,32.35,32.29,32.3,122200.0,18.5453,18.5741,18.5396,18.5453,122200.0
2007-08-30 13:10:00,32.3,32.31,32.22,32.24,123300.0,18.5453,18.5511,18.4994,18.5109,123300.0
2007-08-30 13:20:00,32.24,32.24,32.14,32.17,80700.0,18.5109,18.5109,18.4535,18.4707,80700.0
2007-08-30 13:30:00,32.18,32.18,32.08,32.12,107000.0,18.4764,18.4764,18.419,18.442,107000.0
2007-08-30 13:40:00,32.11,32.11,32.03,32.05,134100.0,18.4363,18.4363,18.3903,18.4018,134100.0
2007-08-30 13:50:00,32.05,32.16,32.0,32.15,208200.0,18.4018,18.465,18.3731,18.4592,208200.0
2007-08-30 14:00:00,32.15,32.21,32.1,32.12,107000.0,18.4592,18.4937,18.4305,18.442,107000.0
2007-08-30 14:10:00,32.12,32.19,32.1,32.16,247000.0,18.442,18.4822,18.4305,18.465,247000.0
2007-08-30 14:20:00,32.16,32.26,32.13,32.19,239700.0,18.465,18.5224,18.4477,18.4822,239700.0
2007-08-30 14:30:00,32.19,32.25,32.18,32.2,262300.0,18.4822,18.5166,18.4764,18.4879,262300.0
2007-08-30 14:40:00,32.2,32.22,32.08,32.15,207800.0,18.4879,18.4994,18.419,18.4592,207800.0
2007-08-30 14:50:00,32.15,32.21,32.11,32.17,219900.0,18.4592,18.4937,18.4363,18.4707,219900.0
2007-08-30 15:00:00,32.16,32.21,32.07,32.15,405200.0,18.465,18.4937,18.4133,18.4592,405200.0
2007-08-30 15:10:00,32.15,32.23,32.12,32.2,228100.0,18.4592,18.5052,18.442,18.4879,228100.0
2007-08-30 15:20:00,32.2,32.27,32.16,32.21,113300.0,18.4879,18.5281,18.465,18.4937,113300.0
2007-08-30 15:30:00,32.21,32.27,32.14,32.2,206500.0,18.4937,18.5281,18.4535,18.4879,206500.0
2007-08-30 15:40:00,32.2,32.21,32.07,32.17,355700.0,18.4879,18.4937,18.4133,18.4707,355700.0
2007-08-30 15:50:00,32.17,32.25,32.16,32.2,465600.0,18.4707,18.5166,18.465,18.4879,465600.0
2007-08-31 09:30:00,32.6,32.75,32.49,32.5,234900.0,18.7176,18.8037,18.6544,18.6602,234900.0
2007-08-31 09:40:00,32.49,32.51,32.33,32.44,182700.0,18.6544,18.6659,18.5626,18.6257,182700.0
2007-08-31 09:50:00,32.43,32.52,32.42,32.48,187400.0,18.62,18.6717,18.6142,18.6487,187400.0
2007-08-31 10:00:00,32.48,32.59,32.19,32.3,367400.0,18.6487,18.7119,18.4822,18.5453,367400.0
2007-08-31 10:10:00,32.3,32.33,32.19,32.3,217000.0,18.5453,18.5626,18.4822,18.5453,217000.0
2007-08-31 10:20:00,32.3,32.35,32.24,32.32,154300.0,18.5453,18.5741,18.5109,18.5568,154300.0
2007-08-31 10:30:00,32.32,32.43,32.29,32.38,207500.0,18.5568,18.62,18.5396,18.5913,207500.0
2007-08-31 10:40:00,32.38,32.39,32.27,32.3,92100.0,18.5913,18.597,18.5281,18.5453,92100.0
2007-08-31 10:50:00,32.29,32.33,32.2,32.2,81700.0,18.5396,18.5626,18.4879,18.4879,81700.0
2007-08-31 11:00:00,32.2,32.26,32.1,32.1,189200.0,18.4879,18.5224,18.4305,18.4305,189200.0
2007-08-31 11:10:00,32.1,32.23,32.05,32.16,171000.0,18.4305,18.5052,18.4018,18.465,171000.0
2007-08-31 11:20:00,32.16,32.18,32.07,32.18,106800.0,18.465,18.4764,18.4133,18.4764,106800.0
2007-08-31 11:30:00,32.19,32.29,32.17,32.29,95500.0,18.4822,18.5396,18.4707,18.5396,95500.0
2007-08-31 11:40:00,32.28,32.4,32.23,32.39,240400.0,18.5339,18.6028,18.5052,18.597,240400.0
2007-08-31 11:50:00,32.4,32.53,32.39,32.47,199200.0,18.6028,18.6774,18.597,18.643,199200.0
2007-08-31 12:00:00,32.47,32.53,32.45,32.48,160300.0,18.643,18.6774,18.6315,18.6487,160300.0
2007-08-31 12:10:00,32.48,32.51,32.43,32.49,178700.0,18.6487,18.6659,18.62,18.6544,178700.0
2007-08-31 12:20:00,32.51,32.58,32.49,32.53,161300.0,18.6659,18.7061,18.6544,18.6774,161300.0
2007-08-31 12:30:00,32.54,32.65,32.53,32.63,139700.0,18.6831,18.7463,18.6774,18.7348,139700.0
2007-08-31 12:40:00,32.63,32.66,32.6,32.61,98400.0,18.7348,18.752,18.7176,18.7233,98400.0
2007-08-31 12:50:00,32.61,32.61,32.54,32.55,155300.0,18.7233,18.7233,18.6831,18.6889,155300.0
2007-08-31 13:00:00,32.55,32.56,32.44,32.47,116600.0,18.6889,18.6946,18.6257,18.643,116600.0
2007-08-31 13:10:00,32.47,32.49,32.45,32.47,158000.0,18.643,18.6544,18.6315,18.643,158000.0
2007-08-31 13:20:00,32.48,32.53,32.46,32.52,142300.0,18.6487,18.6774,18.6372,18.6717,142300.0
2007-08-31 13:30:00,32.53,32.55,32.45,32.51,147700.0,18.6774,18.6889,18.6315,18.6659,147700.0
2007-08-31 13:40:00,32.51,32.51,32.39,32.42,130500.0,18.6659,18.6659,18.597,18.6142,130500.0
2007-08-31 13:50:00,32.42,32.47,32.4,32.46,75500.0,18.6142,18.643,18.6028,18.6372,75500.0
2007-08-31 14:00:00,32.46,32.5,32.46,32.5,90900.0,18.6372,18.6602,18.6372,18.6602,90900.0
2007-08-31 14:10:00,32.49,32.5,32.45,32.49,152000.0,18.6544,18.6602,18.6315,18.6544,152000.0
2007-08-31 14:20:00,32.49,32.5,32.41,32.42,139400.0,18.6544,18.6602,18.6085,18.6142,139400.0
2007-08-31 14:30:00,32.42,32.48,32.41,32.47,139800.0,18.6142,18.6487,18.6085,18.643,139800.0
2007-08-31 14:40:00,32.47,32.49,32.43,32.43,78700.0,18.643,18.6544,18.62,18.62,78700.0
2007-08-31 14:50:00,32.44,32.47,32.39,32.39,120200.0,18.6257,18.643,18.597,18.597,120200.0
2007-08-31 15:00:00,32.4,32.5,32.38,32.49,112000.0,18.6028,18.6602,18.5913,18.6544,112000.0
2007-08-31 15:10:00,32.49,32.57,32.47,32.55,213600.0,18.6544,18.7004,18.643,18.6889,213600.0
2007-08-31 15:20:00,32.55,32.55,32.46,32.5,192000.0,18.6889,18.6889,18.6372,18.6602,192000.0
2007-08-31 15:30:00,32.5,32.59,32.5,32.56,183300.0,18.6602,18.7119,18.6602,18.6946,183300.0
2007-08-31 15:40:00,32.56,32.6,32.53,32.53,303600.0,18.6946,18.7176,18.6774,18.6774,303600.0
2007-08-31 15:50:00,32.53,32.56,32.28,32.3,925800.0,18.6774,18.6946,18.5339,18.5453,925800.0
2007-09-04 09:30:00,32.3,32.33,32.15,32.2,161700.0,18.5453,18.5626,18.4592,18.4879,161700.0
2007-09-04 09:40:00,32.22,32.29,32.16,32.21,91600.0,18.4994,18.5396,18.465,18.4937,91600.0
2007-09-04 09:50:00,32.21,32.21,32.1,32.2,157200.0,18.4937,18.4937,18.4305,18.4879,157200.0
2007-09-04 10:00:00,32.2,32.27,32.12,32.2,125000.0,18.4879,18.5281,18.442,18.4879,125000.0
2007-09-04 10:10:00,32.2,32.21,32.08,32.12,138400.0,18.4879,18.4937,18.419,18.442,138400.0
2007-09-04 10:20:00,32.12,32.22,32.08,32.18,225400.0,18.442,18.4994,18.419,18.4764,225400.0
2007-09-04 10:30:00,32.18,32.27,32.15,32.23,178200.0,18.4764,18.5281,18.4592,18.5052,178200.0
2007-09-04 10:40:00,32.23,32.26,32.21,32.22,102100.0,18.5052,18.5224,18.4937,18.4994,102100.0
2007-09-04 10:50:00,32.22,32.22,32.09,32.09,124800.0,18.4994,18.4994,18.4248,18.4248,124800.0
2007-09-04 11:00:00,32.09,32.11,32.04,32.06,119300.0,18.4248,18.4363,18.3961,18.4076,119300.0
2007-09-04 11:10:00,32.06,32.11,32.06,32.11,136800.0,18.4076,18.4363,18.4076,18.4363,136800.0
2007-09-04 11:20:00,32.11,32.15,32.04,32.06,192500.0,18.4363,18.4592,18.3961,18.4076,192500.0
2007-09-04 11:30:00,32.05,32.11,32.05,32.11,74800.0,18.4018,18.4363,18.4018,18.4363,74800.0
2007-09-04 11:40:00,32.11,32.11,32.06,32.07,77100.0,18.4363,18.4363,18.4076,18.4133,77100.0
2007-09-04 11:50:00,32.07,32.1,32.05,32.07,145400.0,18.4133,18.4305,18.4018,18.4133,145400.0
2007-09-04 12:00:00,32.06,32.08,32.01,32.02,72000.0,18.4076,18.419,18.3788,18.3846,72000.0
2007-09-04 12:10:00,32.03,32.05,31.97,31.99,152800.0,18.3903,18.4018,18.3559,18.3674,152800.0
2007-09-04 12:20:00,31.98,32.02,31.97,32.02,119400.0,18.3616,18.3846,18.3559,18.3846,119400.0
2007-09-04 12:30:00,32.02,32.05,31.98,32.0,232400.0,18.3846,18.4018,18.3616,18.3731,232400.0
2007-09-04 12:40:00,32.01,32.05,31.98,32.01,78400.0,18.3788,18.4018,18.3616,18.3788,78400.0
2007-09-04 12:50:00,32.01,32.02,31.99,32.0,50600.0,18.3788,18.3846,18.3674,18.3731,50600.0
2007-09-04 13:00:00,32.01,32.02,31.98,32.0,88200.0,18.3788,18.3846,18.3616,18.3731,88200.0
2007-09-04 13:10:00,32.01,32.11,31.99,32.09,216000.0,18.3788,18.4363,18.3674,18.4248,216000.0
2007-09-04 13:20:00,32.08,32.13,32.01,32.03,84900.0,18.419,18.4477,18.3788,18.3903,84900.0
2007-09-04 13:30:00,32.02,32.06,31.99,32.01,92500.0,18.3846,18.4076,18.3674,18.3788,92500.0
2007-09-04 13:40:00,32.01,32.05,31.96,32.0,108500.0,18.3788,18.4018,18.3501,18.3731,108500.0
2007-09-04 13:50:00,31.99,32.02,31.96,31.99,111800.0,18.3674,18.3846,18.3501,18.3674,111800.0
2007-09-04 14:00:00,32.0,32.0,31.95,31.96,131000.0,18.3731,18.3731,18.3444,18.3501,131000.0
2007-09-04 14:10:00,31.96,32.06,31.92,32.06,203400.0,18.3501,18.4076,18.3272,18.4076,203400.0
2007-09-04 14:20:00,32.06,32.15,32.03,32.07,165000.0,18.4076,18.4592,18.3903,18.4133,165000.0
2007-09-04 14:30:00,32.07,32.2,32.07,32.19,173200.0,18.4133,18.4879,18.4133,18.4822,173200.0
2007-09-04 14:40:00,32.18,32.19,32.15,32.17,125900.0,18.4764,18.4822,18.4592,18.4707,125900.0
2007-09-04 14:50:00,32.16,32.17,32.13,32.14,99100.0,18.465,18.4707,18.4477,18.4535,99100.0
2007-09-04 15:00:00,32.14,32.22,32.14,32.22,113900.0,18.4535,18.4994,18.4535,18.4994,113900.0
2007-09-04 15:10:00,32.22,32.28,32.21,32.27,143300.0,18.4994,18.5339,18.4937,18.5281,143300.0
2007-09-04 15:20:00,32.27,32.39,32.27,32.38,182600.0,18.5281,18.597,18.5281,18.5913,182600.0
2007-09-04 15:30:00,32.38,32.41,32.25,32.25,232000.0,18.5913,18.6085,18.5166,18.5166,232000.0
2007-09-04 15:40:00,32.25,32.29,32.2,32.24,303800.0,18.5166,18.5396,18.4879,18.5109,303800.0
2007-09-04 15:50:00,32.24,32.28,32.21,32.25,348500.0,18.5109,18.5339,18.4937,18.5166,348500.0
2007-09-05 09:30:00,31.96,32.0,31.85,31.86,198600.0,18.3501,18.3731,18.287,18.2927,198600.0
2007-09-05 09:40:00,31.85,31.86,31.67,31.77,342900.0,18.287,18.2927,18.1836,18.241,342900.0
2007-09-05 09:50:00,31.77,31.81,31.64,31.65,237200.0,18.241,18.264,18.1664,18.1721,237200.0
2007-09-05 10:00:00,31.65,31.65,31.37,31.47,547300.0,18.1721,18.1721,18.0114,18.0688,547300.0
2007-09-05 10:10:00,31.46,31.49,31.39,31.4,366800.0,18.0631,18.0803,18.0229,18.0286,366800.0
2007-09-05 10:20:00,31.39,31.55,31.38,31.54,255500.0,18.0229,18.1147,18.0171,18.109,255500.0
2007-09-05 10:30:00,31.54,31.63,31.51,31.62,114200.0,18.109,18.1607,18.0918,18.1549,114200.0
2007-09-05 10:40:00,31.62,31.72,31.59,31.66,110400.0,18.1549,18.2123,18.1377,18.1779,110400.0
2007-09-05 10:50:00,31.67,31.85,31.66,31.75,335600.0,18.1836,18.287,18.1779,18.2296,335600.0
2007-09-05 11:00:00,31.74,31.74,31.62,31.68,151900.0,18.2238,18.2238,18.1549,18.1894,151900.0
2007-09-05 11:10:00,31.68,31.73,31.64,31.71,104000.0,18.1894,18.2181,18.1664,18.2066,104000.0
2007-09-05 11:20:00,31.7,31.72,31.64,31.67,141700.0,18.2009,18.2123,18.1664,18.1836,141700.0
2007-09-05 11:30:00,31.66,31.66,31.58,31.6,179000.0,18.1779,18.1779,18.132,18.1434,179000.0
2007-09-05 11:40:00,31.59,31.62,31.57,31.58,122200.0,18.1377,18.1549,18.1262,18.132,122200.0
2007-09-05 11:50:00,31.58,31.64,31.56,31.63,82600.0,18.132,18.1664,18.1205,18.1607,82600.0
2007-09-05 12:00:00,31.63,31.64,31.61,31.62,66300.0,18.1607,18.1664,18.1492,18.1549,66300.0
2007-09-05 12:10:00,31.62,31.7,31.62,31.69,143000.0,18.1549,18.2009,18.1549,18.1951,143000.0
2007-09-05 12:20:00,31.69,31.78,31.67,31.75,128700.0,18.1951,18.2468,18.1836,18.2296,128700.0
2007-09-05 12:30:00,31.75,31.75,31.72,31.75,156500.0,18.2296,18.2296,18.2123,18.2296,156500.0
2007-09-05 12:40:00,31.75,31.75,31.64,31.67,190400.0,18.2296,18.2296,18.1664,18.1836,190400.0
2007-09-05 12:50:00,31.67,31.69,31.6,31.66,166400.0,18.1836,18.1951,18.1434,18.1779,166400.0
2007-09-05 13:00:00,31.66,31.7,31.64,31.65,107900.0,18.1779,18.2009,18.1664,18.1721,107900.0
2007-09-05 13:10:00,31.66,31.74,31.64,31.67,158200.0,18.1779,18.2238,18.1664,18.1836,158200.0
2007-09-05 13:20:00,31.66,31.66,31.61,31.63,72600.0,18.1779,18.1779,18.1492,18.1607,72600.0
2007-09-05 13:30:00,31.63,31.68,31.61,31.68,125600.0,18.1607,18.1894,18.1492,18.1894,125600.0
2007-09-05 13:40:00,31.68,31.7,31.65,31.68,97100.0,18.1894,18.2009,18.1721,18.1894,97100.0
2007-09-05 13:50:00,31.68,31.7,31.66,31.68,78000.0,18.1894,18.2009,18.1779,18.1894,78000.0
2007-09-05 14:00:00,31.68,31.73,31.56,31.64,248000.0,18.1894,18.2181,18.1205,18.1664,248000.0
2007-09-05 14:10:00,31.64,31.68,31.6,31.64,102200.0,18.1664,18.1894,18.1434,18.1664,102200.0
2007-09-05 14:20:00,31.63,31.64,31.52,31.55,218900.0,18.1607,18.1664,18.0975,18.1147,218900.0
2007-09-05 14:30:00,31.55,31.62,31.53,31.59,115900.0,18.1147,18.1549,18.1032,18.1377,115900.0
2007-09-05 14:40:00,31.6,31.61,31.5,31.54,111700.0,18.1434,18.1492,18.086,18.109,111700.0
2007-09-05 14:50:00,31.55,31.64,31.48,31.6,117900.0,18.1147,18.1664,18.0745,18.1434,117900.0
2007-09-05 15:00:00,31.6,31.67,31.55,31.65,119900.0,18.1434,18.1836,18.1147,18.1721,119900.0
2007-09-05 15:10:00,31.65,31.67,31.61,31.65,92700.0,18.1721,18.1836,18.1492,18.1721,92700.0
2007-09-05 15:20:00,31.64,31.65,31.58,31.61,134200.0,18.1664,18.1721,18.132,18.1492,134200.0
2007-09-05 15:30:00,31.61,31.65,31.58,31.62,259100.0,18.1492,18.1721,18.132,18.1549,259100.0
2007-09-05 15:40:00,31.61,31.75,31.61,31.74,521400.0,18.1492,18.2296,18.1492,18.2238,521400.0
2007-09-05 15:50:00,31.74,31.75,31.6,31.64,468400.0,18.2238,18.2296,18.1434,18.1664,468400.0
2007-09-06 09:30:00,31.41,32.02,31.4,31.74,208100.0,18.0343,18.3846,18.0286,18.2238,208100.0
2007-09-06 09:40:00,31.73,31.76,31.69,31.7,141400.0,18.2181,18.2353,18.1951,18.2009,141400.0
2007-09-06 09:50:00,31.69,31.75,31.64,31.72,225300.0,18.1951,18.2296,18.1664,18.2123,225300.0
2007-09-06 10:00:00,31.72,31.75,31.65,31.69,194700.0,18.2123,18.2296,18.1721,18.1951,194700.0
2007-09-06 10:10:00,31.69,31.7,31.47,31.48,257700.0,18.1951,18.2009,18.0688,18.0745,257700.0
2007-09-06 10:20:00,31.49,31.51,31.37,31.43,194700.0,18.0803,18.0918,18.0114,18.0458,194700.0
2007-09-06 10:30:00,31.44,31.64,31.41,31.63,170400.0,18.0516,18.1664,18.0343,18.1607,170400.0
2007-09-06 10:40:00,31.63,31.76,31.63,31.73,116600.0,18.1607,18.2353,18.1607,18.2181,116600.0
2007-09-06 10:50:00,31.73,31.87,31.73,31.8,204800.0,18.2181,18.2985,18.2181,18.2583,204800.0
2007-09-06 11:00:00,31.8,31.81,31.71,31.71,78900.0,18.2583,18.264,18.2066,18.2066,78900.0
2007-09-06 11:10:00,31.7,31.8,31.68,31.8,90000.0,18.2009,18.2583,18.1894,18.2583,90000.0
2007-09-06 11:20:00,31.8,31.95,31.8,31.93,115900.0,18.2583,18.3444,18.2583,18.3329,115900.0
2007-09-06 11:30:00,31.93,31.95,31.84,31.87,232700.0,18.3329,18.3444,18.2812,18.2985,232700.0
2007-09-06 11:40:00,31.86,31.94,31.84,31.88,112200.0,18.2927,18.3387,18.2812,18.3042,112200.0
2007-09-06 11:50:00,31.87,31.92,31.83,31.86,160400.0,18.2985,18.3272,18.2755,18.2927,160400.0
2007-09-06 12:00:00,31.86,31.87,31.77,31.77,101200.0,18.2927,18.2985,18.241,18.241,101200.0
2007-09-06 12:10:00,31.77,31.97,31.74,31.91,247700.0,18.241,18.3559,18.2238,18.3214,247700.0
2007-09-06 12:20:00,31.92,32.02,31.9,32.0,217800.0,18.3272,18.3846,18.3157,18.3731,217800.0
2007-09-06 12:30:00,31.99,32.0,31.9,31.92,160400.0,18.3674,18.3731,18.3157,18.3272,160400.0
2007-09-06 12:40:00,31.91,31.92,31.78,31.81,89100.0,18.3214,18.3272,18.2468,18.264,89100.0
2007-09-06 12:50:00,31.81,31.88,31.8,31.88,85600.0,18.264,18.3042,18.2583,18.3042,85600.0
2007-09-06 13:00:00,31.88,31.88,31.76,31.79,82300.0,18.3042,18.3042,18.2353,18.2525,82300.0
2007-09-06 13:10:00,31.8,31.8,31.74,31.77,83100.0,18.2583,18.2583,18.2238,18.241,83100.0
2007-09-06 13:20:00,31.77,31.8,31.76,31.77,42800.0,18.241,18.2583,18.2353,18.241,42800.0
2007-09-06 13:30:00,31.77,31.81,31.72,31.72,95100.0,18.241,18.264,18.2123,18.2123,95100.0
2007-09-06 13:40:00,31.73,31.79,31.72,31.76,96800.0,18.2181,18.2525,18.2123,18.2353,96800.0
2007-09-06 13:50:00,31.77,31.77,31.72,31.76,53000.0,18.241,18.241,18.2123,18.2353,53000.0
2007-09-06 14:00:00,31.75,31.76,31.7,31.73,82300.0,18.2296,18.2353,18.2009,18.2181,82300.0
2007-09-06 14:10:00,31.73,31.83,31.72,31.8,66600.0,18.2181,18.2755,18.2123,18.2583,66600.0
2007-09-06 14:20:00,31.8,31.82,31.72,31.75,56400.0,18.2583,18.2698,18.2123,18.2296,56400.0
2007-09-06 14:30:00,31.75,31.79,31.72,31.77,61900.0,18.2296,18.2525,18.2123,18.241,61900.0
2007-09-06 14:40:00,31.77,31.78,31.72,31.74,82600.0,18.241,18.2468,18.2123,18.2238,82600.0
2007-09-06 14:50:00,31.74,31.78,31.73,31.76,85100.0,18.2238,18.2468,18.2181,18.2353,85100.0
2007-09-06 15:00:00,31.78,31.85,31.75,31.76,109400.0,18.2468,18.287,18.2296,18.2353,109400.0
2007-09-06 15:10:00,31.76,31.78,31.69,31.73,105900.0,18.2353,18.2468,18.1951,18.2181,105900.0
2007-09-06 15:20:00,31.72,31.74,31.55,31.55,186400.0,18.2123,18.2238,18.1147,18.1147,186400.0
2007-09-06 15:30:00,31.71,31.77,31.71,31.76,164300.0,18.2066,18.241,18.2066,18.2353,164300.0
2007-09-06 15:40:00,31.77,31.84,31.72,31.81,170100.0,18.241,18.2812,18.2123,18.264,170100.0
2007-09-06 15:50:00,31.82,31.84,31.79,31.83,178000.0,18.2698,18.2812,18.2525,18.2755,178000.0
2007-09-07 09:30:00,31.5,31.59,31.4,31.44,243700.0,18.086,18.1377,18.0286,18.0516,243700.0
2007-09-07 09:40:00,31.44,31.55,31.42,31.49,125600.0,18.0516,18.1147,18.0401,18.0803,125600.0
2007-09-07 09:50:00,31.5,31.53,31.44,31.45,188900.0,18.086,18.1032,18.0516,18.0573,188900.0
2007-09-07 10:00:00,31.44,31.48,31.37,31.38,268300.0,18.0516,18.0745,18.0114,18.0171,268300.0
2007-09-07 10:10:00,31.38,31.41,31.35,31.37,180100.0,18.0171,18.0343,17.9999,18.0114,180100.0
2007-09-07 10:20:00,31.37,31.49,31.37,31.37,232000.0,18.0114,18.0803,18.0114,18.0114,232000.0
2007-09-07 10:30:00,31.38,31.38,31.23,31.3,215200.0,18.0171,18.0171,17.931,17.9712,215200.0
2007-09-07 10:40:00,31.3,31.41,31.3,31.35,169500.0,17.9712,18.0343,17.9712,17.9999,169500.0
2007-09-07 10:50:00,31.35,31.35,31.25,31.29,350700.0,17.9999,17.9999,17.9425,17.9654,350700.0
2007-09-07 11:00:00,31.29,31.31,31.26,31.31,125200.0,17.9654,17.9769,17.9482,17.9769,125200.0
2007-09-07 11:10:00,31.29,31.34,31.24,31.33,294400.0,17.9654,17.9942,17.9367,17.9884,294400.0
2007-09-07 11:20:00,31.34,31.37,31.28,31.36,159300.0,17.9942,18.0114,17.9597,18.0056,159300.0
2007-09-07 11:30:00,31.35,31.56,31.35,31.56,193500.0,17.9999,18.1205,17.9999,18.1205,193500.0
2007-09-07 11:40:00,31.55,31.58,31.44,31.54,237900.0,18.1147,18.132,18.0516,18.109,237900.0
2007-09-07 11:50:00,31.54,31.67,31.52,31.63,208700.0,18.109,18.1836,18.0975,18.1607,208700.0
2007-09-07 12:00:00,31.64,31.66,31.6,31.61,194400.0,18.1664,18.1779,18.1434,18.1492,194400.0
2007-09-07 12:10:00,31.62,31.68,31.6,31.67,292700.0,18.1549,18.1894,18.1434,18.1836,292700.0
2007-09-07 12:20:00,31.68,31.78,31.62,31.78,340400.0,18.1894,18.2468,18.1549,18.2468,340400.0
2007-09-07 12:30:00,31.78,31.82,31.74,31.78,227000.0,18.2468,18.2698,18.2238,18.2468,227000.0
2007-09-07 12:40:00,31.77,31.8,31.66,31.66,121800.0,18.241,18.2583,18.1779,18.1779,121800.0
2007-09-07 12:50:00,31.66,31.7,31.63,31.68,117200.0,18.1779,18.2009,18.1607,18.1894,117200.0
2007-09-07 13:00:00,31.69,31.89,31.65,31.88,146700.0,18.1951,18.3099,18.1721,18.3042,146700.0
2007-09-07 13:10:00,31.88,31.9,31.8,31.82,164400.0,18.3042,18.3157,18.2583,18.2698,164400.0
2007-09-07 13:20:00,31.82,31.88,31.8,31.85,246000.0,18.2698,18.3042,18.2583,18.287,246000.0
2007-09-07 13:30:00,31.84,31.86,31.72,31.72,270400.0,18.2812,18.2927,18.2123,18.2123,270400.0
2007-09-07 13:40:00,31.72,31.75,31.59,31.65,412100.0,18.2123,18.2296,18.1377,18.1721,412100.0
2007-09-07 13:50:00,31.66,31.8,31.64,31.64,165600.0,18.1779,18.2583,18.1664,18.1664,165600.0
2007-09-07 14:00:00,31.64,31.65,31.57,31.57,166200.0,18.1664,18.1721,18.1262,18.1262,166200.0
2007-09-07 14:10:00,31.57,31.61,31.51,31.53,255300.0,18.1262,18.1492,18.0918,18.1032,255300.0
2007-09-07 14:20:00,31.53,31.57,31.5,31.51,148500.0,18.1032,18.1262,18.086,18.0918,148500.0
2007-09-07 14:30:00,31.51,31.53,31.45,31.52,154100.0,18.0918,18.1032,18.0573,18.0975,154100.0
2007-09-07 14:40:00,31.53,31.53,31.48,31.5,300800.0,18.1032,18.1032,18.0745,18.086,300800.0
2007-09-07 14:50:00,31.5,31.51,31.33,31.36,219800.0,18.086,18.0918,17.9884,18.0056,219800.0
2007-09-07 15:00:00,31.36,31.47,31.33,31.41,185500.0,18.0056,18.0688,17.9884,18.0343,185500.0
2007-09-07 15:10:00,31.4,31.48,31.38,31.43,157900.0,18.0286,18.0745,18.0171,18.0458,157900.0
2007-09-07 15:20:00,31.42,31.43,31.28,31.33,244100.0,18.0401,18.0458,17.9597,17.9884,244100.0
2007-09-07 15:30:00,31.31,31.4,31.29,31.33,221000.0,17.9769,18.0286,17.9654,17.9884,221000.0
2007-09-07 15:40:00,31.34,31.48,31.3,31.45,401300.0,17.9942,18.0745,17.9712,18.0573,401300.0
2007-09-07 15:50:00,31.45,31.57,31.39,31.47,590100.0,18.0573,18.1262,18.0229,18.0688,590100.0
2007-09-10 09:30:00,31.52,31.65,31.42,31.44,142800.0,18.0975,18.1721,18.0401,18.0516,142800.0
2007-09-10 09:40:00,31.43,31.45,31.3,31.43,125000.0,18.0458,18.0573,17.9712,18.0458,125000.0
2007-09-10 09:50:00,31.42,31.44,31.31,31.32,104700.0,18.0401,18.0516,17.9769,17.9827,104700.0
2007-09-10 10:00:00,31.32,31.4,31.27,31.34,193500.0,17.9827,18.0286,17.954,17.9942,193500.0
2007-09-10 10:10:00,31.33,31.35,31.24,31.33,171900.0,17.9884,17.9999,17.9367,17.9884,171900.0
2007-09-10 10:20:00,31.33,31.4,31.21,31.21,128900.0,17.9884,18.0286,17.9195,17.9195,128900.0
2007-09-10 10:30:00,31.21,31.25,31.18,31.2,117800.0,17.9195,17.9425,17.9023,17.9138,117800.0
2007-09-10 10:40:00,31.21,31.22,31.09,31.13,131200.0,17.9195,17.9253,17.8506,17.8736,131200.0
2007-09-10 10:50:00,31.13,31.19,31.08,31.15,131800.0,17.8736,17.908,17.8449,17.8851,131800.0
2007-09-10 11:00:00,31.16,31.18,31.09,31.16,145300.0,17.8908,17.9023,17.8506,17.8908,145300.0
2007-09-10 11:10:00,31.17,31.17,31.07,31.09,104300.0,17.8965,17.8965,17.8391,17.8506,104300.0
2007-09-10 11:20:00,31.08,31.15,31.08,31.11,74800.0,17.8449,17.8851,17.8449,17.8621,74800.0
2007-09-10 11:30:00,31.12,31.14,31.03,31.08,107600.0,17.8678,17.8793,17.8162,17.8449,107600.0
2007-09-10 11:40:00,31.09,31.15,31.07,31.15,90200.0,17.8506,17.8851,17.8391,17.8851,90200.0
2007-09-10 11:50:00,31.14,31.19,31.1,31.19,132900.0,17.8793,17.908,17.8564,17.908,132900.0
2007-09-10 12:00:00,31.19,31.25,31.18,31.23,96500.0,17.908,17.9425,17.9023,17.931,96500.0
2007-09-10 12:10:00,31.23,31.29,31.21,31.21,94200.0,17.931,17.9654,17.9195,17.9195,94200.0
2007-09-10 12:20:00,31.21,31.35,31.21,31.29,115700.0,17.9195,17.9999,17.9195,17.9654,115700.0
2007-09-10 12:30:00,31.29,31.33,31.25,31.28,139700.0,17.9654,17.9884,17.9425,17.9597,139700.0
2007-09-10 12:40:00,31.28,31.3,31.24,31.26,99700.0,17.9597,17.9712,17.9367,17.9482,99700.0
2007-09-10 12:50:00,31.27,31.31,31.24,31.28,56500.0,17.954,17.9769,17.9367,17.9597,56500.0
2007-09-10 13:00:00,31.27,31.32,31.26,31.31,84500.0,17.954,17.9827,17.9482,17.9769,84500.0
2007-09-10 13:10:00,31.31,31.39,31.27,31.38,80400.0,17.9769,18.0229,17.954,18.0171,80400.0
2007-09-10 13:20:00,31.38,31.38,31.26,31.32,116800.0,18.0171,18.0171,17.9482,17.9827,116800.0
2007-09-10 13:30:00,31.32,31.43,31.3,31.43,122600.0,17.9827,18.0458,17.9712,18.0458,122600.0
2007-09-10 13:40:00,31.43,31.46,31.35,31.36,132100.0,18.0458,18.0631,17.9999,18.0056,132100.0
2007-09-10 13:50:00,31.36,31.38,31.3,31.32,65600.0,18.0056,18.0171,17.9712,17.9827,65600.0
2007-09-10 14:00:00,31.31,31.32,31.23,31.24,191400.0,17.9769,17.9827,17.931,17.9367,191400.0
2007-09-10 14:10:00,31.24,31.31,31.23,31.29,186800.0,17.9367,17.9769,17.931,17.9654,186800.0
2007-09-10 14:20:00,31.29,31.41,31.29,31.39,108000.0,17.9654,18.0343,17.9654,18.0229,108000.0
2007-09-10 14:30:00,31.39,31.43,31.36,31.42,99300.0,18.0229,18.0458,18.0056,18.0401,99300.0
2007-09-10 14:40:00,31.43,31.5,31.38,31.46,112800.0,18.0458,18.086,18.0171,18.0631,112800.0
2007-09-10 14:50:00,31.46,31.48,31.4,31.47,82800.0,18.0631,18.0745,18.0286,18.0688,82800.0
2007-09-10 15:00:00,31.47,31.66,31.39,31.66,204500.0,18.0688,18.1779,18.0229,18.1779,204500.0
2007-09-10 15:10:00,31.65,31.68,31.59,31.6,200100.0,18.1721,18.1894,18.1377,18.1434,200100.0
2007-09-10 15:20:00,31.6,31.7,31.55,31.55,149000.0,18.1434,18.2009,18.1147,18.1147,149000.0
2007-09-10 15:30:00,31.55,31.59,31.47,31.48,131500.0,18.1147,18.1377,18.0688,18.0745,131500.0
2007-09-10 15:40:00,31.48,31.49,31.39,31.42,245100.0,18.0745,18.0803,18.0229,18.0401,245100.0
2007-09-10 15:50:00,31.42,31.48,31.28,31.29,357300.0,18.0401,18.0745,17.9597,17.9654,357300.0
2007-09-11 09:30:00,31.34,31.68,31.34,31.64,131700.0,17.9942,18.1894,17.9942,18.1664,131700.0
2007-09-11 09:40:00,31.64,31.9,31.57,31.89,238600.0,18.1664,18.3157,18.1262,18.3099,238600.0
2007-09-11 09:50:00,31.89,31.92,31.77,31.88,158700.0,18.3099,18.3272,18.241,18.3042,158700.0
2007-09-11 10:00:00,31.89,31.95,31.73,31.77,161400.0,18.3099,18.3444,18.2181,18.241,161400.0
2007-09-11 10:10:00,31.76,31.76,31.6,31.63,208500.0,18.2353,18.2353,18.1434,18.1607,208500.0
2007-09-11 10:20:00,31.63,31.74,31.52,31.64,336300.0,18.1607,18.2238,18.0975,18.1664,336300.0
2007-09-11 10:30:00,31.65,31.7,31.52,31.69,212000.0,18.1721,18.2009,18.0975,18.1951,212000.0
2007-09-11 10:40:00,31.69,31.75,31.69,31.72,148600.0,18.1951,18.2296,18.1951,18.2123,148600.0
2007-09-11 10:50:00,31.72,31.77,31.67,31.68,155700.0,18.2123,18.241,18.1836,18.1894,155700.0
2007-09-11 11:00:00,31.68,31.7,31.58,31.6,220300.0,18.1894,18.2009,18.132,18.1434,220300.0
2007-09-11 11:10:00,31.59,31.62,31.52,31.55,251800.0,18.1377,18.1549,18.0975,18.1147,251800.0
2007-09-11 11:20:00,31.55,31.65,31.55,31.61,187700.0,18.1147,18.1721,18.1147,18.1492,187700.0
2007-09-11 11:30:00,31.62,31.67,31.52,31.52,106700.0,18.1549,18.1836,18.0975,18.0975,106700.0
2007-09-11 11:40:00,31.53,31.57,31.52,31.56,79500.0,18.1032,18.1262,18.0975,18.1205,79500.0
2007-09-11 11:50:00,31.57,31.59,31.47,31.48,96000.0,18.1262,18.1377,18.0688,18.0745,96000.0
2007-09-11 12:00:00,31.48,31.49,31.35,31.44,251300.0,18.0745,18.0803,17.9999,18.0516,251300.0
2007-09-11 12:10:00,31.45,31.52,31.39,31.52,146900.0,18.0573,18.0975,18.0229,18.0975,146900.0
2007-09-11 12:20:00,31.52,31.54,31.48,31.53,66900.0,18.0975,18.109,18.0745,18.1032,66900.0
2007-09-11 12:30:00,31.53,31.64,31.51,31.61,110000.0,18.1032,18.1664,18.0918,18.1492,110000.0
2007-09-11 12:40:00,31.62,31.66,31.58,31.61,86500.0,18.1549,18.1779,18.132,18.1492,86500.0
2007-09-11 12:50:00,31.61,31.61,31.54,31.56,82300.0,18.1492,18.1492,18.109,18.1205,82300.0
2007-09-11 13:00:00,31.56,31.64,31.55,31.61,287900.0,18.1205,18.1664,18.1147,18.1492,287900.0
2007-09-11 13:10:00,31.61,31.63,31.55,31.55,74400.0,18.1492,18.1607,18.1147,18.1147,74400.0
2007-09-11 13:20:00,31.55,31.63,31.54,31.59,168100.0,18.1147,18.1607,18.109,18.1377,168100.0
2007-09-11 13:30:00,31.58,31.69,31.58,31.63,89500.0,18.132,18.1951,18.132,18.1607,89500.0
2007-09-11 13:40:00,31.63,31.69,31.6,31.64,100500.0,18.1607,18.1951,18.1434,18.1664,100500.0
2007-09-11 13:50:00,31.65,31.71,31.63,31.65,134100.0,18.1721,18.2066,18.1607,18.1721,134100.0
2007-09-11 14:00:00,31.65,31.76,31.65,31.76,120700.0,18.1721,18.2353,18.1721,18.2353,120700.0
2007-09-11 14:10:00,31.76,31.82,31.73,31.81,114700.0,18.2353,18.2698,18.2181,18.264,114700.0
2007-09-11 14:20:00,31.81,31.85,31.78,31.81,167200.0,18.264,18.287,18.2468,18.264,167200.0
2007-09-11 14:30:00,31.8,31.8,31.72,31.72,117100.0,18.2583,18.2583,18.2123,18.2123,117100.0
2007-09-11 14:40:00,31.72,31.73,31.6,31.61,182600.0,18.2123,18.2181,18.1434,18.1492,182600.0
2007-09-11 14:50:00,31.61,31.67,31.59,31.64,225700.0,18.1492,18.1836,18.1377,18.1664,225700.0
2007-09-11 15:00:00,31.64,31.67,31.6,31.62,121200.0,18.1664,18.1836,18.1434,18.1549,121200.0
2007-09-11 15:10:00,31.63,31.72,31.62,31.69,136300.0,18.1607,18.2123,18.1549,18.1951,136300.0
2007-09-11 15:20:00,31.69,31.7,31.63,31.69,115000.0,18.1951,18.2009,18.1607,18.1951,115000.0
2007-09-11 15:30:00,31.69,31.74,31.58,31.6,265000.0,18.1951,18.2238,18.132,18.1434,265000.0
2007-09-11 15:40:00,31.6,31.63,31.49,31.52,285700.0,18.1434,18.1607,18.0803,18.0975,285700.0
2007-09-11 15:50:00,31.51,31.75,31.51,31.75,571400.0,18.0918,18.2296,18.0918,18.2296,571400.0
2007-09-12 09:30:00,31.67,31.7,31.4,31.53,190300.0,18.1836,18.2009,18.0286,18.1032,190300.0
2007-09-12 09:40:00,31.53,31.71,31.53,31.71,162800.0,18.1032,18.2066,18.1032,18.2066,162800.0
2007-09-12 09:50:00,31.71,31.79,31.59,31.7,215600.0,18.2066,18.2525,18.1377,18.2009,215600.0
2007-09-12 10:00:00,31.69,31.74,31.65,31.71,140300.0,18.1951,18.2238,18.1721,18.2066,140300.0
2007-09-12 10:10:00,31.71,31.76,31.66,31.69,117200.0,18.2066,18.2353,18.1779,18.1951,117200.0
2007-09-12 10:20:00,31.7,31.86,31.69,31.83,171800.0,18.2009,18.2927,18.1951,18.2755,171800.0
2007-09-12 10:30:00,31.83,31.87,31.72,31.82,163100.0,18.2755,18.2985,18.2123,18.2698,163100.0
2007-09-12 10:40:00,31.82,31.88,31.71,31.72,190100.0,18.2698,18.3042,18.2066,18.2123,190100.0
2007-09-12 10:50:00,31.72,31.79,31.71,31.75,128100.0,18.2123,18.2525,18.2066,18.2296,128100.0
2007-09-12 11:00:00,31.75,31.83,31.72,31.83,129400.0,18.2296,18.2755,18.2123,18.2755,129400.0
2007-09-12 11:10:00,31.83,31.92,31.81,31.87,145900.0,18.2755,18.3272,18.264,18.2985,145900.0
2007-09-12 11:20:00,31.86,31.92,31.86,31.86,97400.0,18.2927,18.3272,18.2927,18.2927,97400.0
2007-09-12 11:30:00,31.86,31.87,31.79,31.8,100000.0,18.2927,18.2985,18.2525,18.2583,100000.0
2007-09-12 11:40:00,31.81,31.83,31.78,31.82,157000.0,18.264,18.2755,18.2468,18.2698,157000.0
2007-09-12 11:50:00,31.81,31.87,31.79,31.83,171400.0,18.264,18.2985,18.2525,18.2755,171400.0
2007-09-12 12:00:00,31.83,31.87,31.82,31.85,146600.0,18.2755,18.2985,18.2698,18.287,146600.0
2007-09-12 12:10:00,31.86,31.9,31.77,31.77,139800.0,18.2927,18.3157,18.241,18.241,139800.0
2007-09-12 12:20:00,31.78,31.78,31.71,31.73,206000.0,18.2468,18.2468,18.2066,18.2181,206000.0
2007-09-12 12:30:00,31.74,31.79,31.72,31.78,159600.0,18.2238,18.2525,18.2123,18.2468,159600.0
2007-09-12 12:40:00,31.79,31.81,31.69,31.79,148500.0,18.2525,18.264,18.1951,18.2525,148500.0
2007-09-12 12:50:00,31.78,31.8,31.71,31.75,122500.0,18.2468,18.2583,18.2066,18.2296,122500.0
2007-09-12 13:00:00,31.75,31.76,31.66,31.7,116000.0,18.2296,18.2353,18.1779,18.2009,116000.0
2007-09-12 13:10:00,31.71,31.73,31.66,31.67,223100.0,18.2066,18.2181,18.1779,18.1836,223100.0
2007-09-12 13:20:00,31.68,31.71,31.67,31.69,81500.0,18.1894,18.2066,18.1836,18.1951,81500.0
2007-09-12 13:30:00,31.7,31.77,31.66,31.74,198400.0,18.2009,18.241,18.1779,18.2238,198400.0
2007-09-12 13:40:00,31.74,31.78,31.71,31.77,171700.0,18.2238,18.2468,18.2066,18.241,171700.0
2007-09-12 13:50:00,31.77,31.87,31.76,31.85,192200.0,18.241,18.2985,18.2353,18.287,192200.0
2007-09-12 14:00:00,31.85,31.92,31.81,31.92,143700.0,18.287,18.3272,18.264,18.3272,143700.0
2007-09-12 14:10:00,31.92,32.0,31.89,31.93,150900.0,18.3272,18.3731,18.3099,18.3329,150900.0
2007-09-12 14:20:00,31.92,31.94,31.85,31.87,134200.0,18.3272,18.3387,18.287,18.2985,134200.0
2007-09-12 14:30:00,31.86,31.87,31.75,31.79,210300.0,18.2927,18.2985,18.2296,18.2525,210300.0
2007-09-12 14:40:00,31.79,31.86,31.79,31.84,110400.0,18.2525,18.2927,18.2525,18.2812,110400.0
2007-09-12 14:50:00,31.84,31.87,31.8,31.87,114400.0,18.2812,18.2985,18.2583,18.2985,114400.0
2007-09-12 15:00:00,31.86,31.89,31.82,31.84,220600.0,18.2927,18.3099,18.2698,18.2812,220600.0
2007-09-12 15:10:00,31.84,31.9,31.8,31.88,330000.0,18.2812,18.3157,18.2583,18.3042,330000.0
2007-09-12 15:20:00,31.88,31.91,31.85,31.86,253000.0,18.3042,18.3214,18.287,18.2927,253000.0
2007-09-12 15:30:00,31.86,31.88,31.79,31.86,214600.0,18.2927,18.3042,18.2525,18.2927,214600.0
2007-09-12 15:40:00,31.86,31.94,31.85,31.91,199900.0,18.2927,18.3387,18.287,18.3214,199900.0
2007-09-12 15:50:00,31.91,31.93,31.83,31.87,415200.0,18.3214,18.3329,18.2755,18.2985,415200.0
2007-09-13 09:30:00,32.2,32.2,32.01,32.06,186400.0,18.4879,18.4879,18.3788,18.4076,186400.0
2007-09-13 09:40:00,32.05,32.15,31.97,32.0,188200.0,18.4018,18.4592,18.3559,18.3731,188200.0
2007-09-13 09:50:00,32.0,32.06,31.98,32.0,145000.0,18.3731,18.4076,18.3616,18.3731,145000.0
2007-09-13 10:00:00,32.0,32.01,31.95,31.95,232900.0,18.3731,18.3788,18.3444,18.3444,232900.0
2007-09-13 10:10:00,31.95,32.03,31.95,32.03,157400.0,18.3444,18.3903,18.3444,18.3903,157400.0
2007-09-13 10:20:00,32.03,32.13,32.01,32.05,242600.0,18.3903,18.4477,18.3788,18.4018,242600.0
2007-09-13 10:30:00,32.04,32.11,32.02,32.05,115000.0,18.3961,18.4363,18.3846,18.4018,115000.0
2007-09-13 10:40:00,32.04,32.05,32.0,32.03,151400.0,18.3961,18.4018,18.3731,18.3903,151400.0
2007-09-13 10:50:00,32.03,32.1,31.99,32.06,128600.0,18.3903,18.4305,18.3674,18.4076,128600.0
2007-09-13 11:00:00,32.06,32.11,32.01,32.02,121000.0,18.4076,18.4363,18.3788,18.3846,121000.0
2007-09-13 11:10:00,32.01,32.11,32.01,32.09,106300.0,18.3788,18.4363,18.3788,18.4248,106300.0
2007-09-13 11:20:00,32.1,32.2,32.08,32.18,195800.0,18.4305,18.4879,18.419,18.4764,195800.0
2007-09-13 11:30:00,32.18,32.18,32.1,32.12,109100.0,18.4764,18.4764,18.4305,18.442,109100.0
2007-09-13 11:40:00,32.12,32.14,32.1,32.1,70200.0,18.442,18.4535,18.4305,18.4305,70200.0
2007-09-13 11:50:00,32.11,32.14,32.09,32.13,66100.0,18.4363,18.4535,18.4248,18.4477,66100.0
2007-09-13 12:00:00,32.13,32.15,32.1,32.11,95600.0,18.4477,18.4592,18.4305,18.4363,95600.0
2007-09-13 12:10:00,32.11,32.11,32.08,32.08,77500.0,18.4363,18.4363,18.419,18.419,77500.0
2007-09-13 12:20:00,32.08,32.14,32.08,32.08,67400.0,18.419,18.4535,18.419,18.419,67400.0
2007-09-13 12:30:00,32.08,32.1,32.06,32.08,85800.0,18.419,18.4305,18.4076,18.419,85800.0
2007-09-13 12:40:00,32.08,32.1,32.01,32.02,199000.0,18.419,18.4305,18.3788,18.3846,199000.0
2007-09-13 12:50:00,32.02,32.04,32.01,32.03,38000.0,18.3846,18.3961,18.3788,18.3903,38000.0
2007-09-13 13:00:00,32.03,32.09,32.02,32.07,128100.0,18.3903,18.4248,18.3846,18.4133,128100.0
2007-09-13 13:10:00,32.06,32.08,32.03,32.07,85200.0,18.4076,18.419,18.3903,18.4133,85200.0
2007-09-13 13:20:00,32.07,32.16,32.07,32.14,97100.0,18.4133,18.465,18.4133,18.4535,97100.0
2007-09-13 13:30:00,32.14,32.15,32.13,32.14,43300.0,18.4535,18.4592,18.4477,18.4535,43300.0
2007-09-13 13:40:00,32.15,32.18,32.13,32.16,153800.0,18.4592,18.4764,18.4477,18.465,153800.0
2007-09-13 13:50:00,32.16,32.17,32.09,32.12,76100.0,18.465,18.4707,18.4248,18.442,76100.0
2007-09-13 14:00:00,32.12,32.14,32.1,32.12,73200.0,18.442,18.4535,18.4305,18.442,73200.0
2007-09-13 14:10:00,32.12,32.17,32.1,32.1,152000.0,18.442,18.4707,18.4305,18.4305,152000.0
2007-09-13 14:20:00,32.1,32.14,32.09,32.09,162000.0,18.4305,18.4535,18.4248,18.4248,162000.0
2007-09-13 14:30:00,32.1,32.18,32.09,32.17,158300.0,18.4305,18.4764,18.4248,18.4707,158300.0
2007-09-13 14:40:00,32.17,32.18,32.12,32.13,181000.0,18.4707,18.4764,18.442,18.4477,181000.0
2007-09-13 14:50:00,32.14,32.18,32.14,32.17,126500.0,18.4535,18.4764,18.4535,18.4707,126500.0
2007-09-13 15:00:00,32.17,32.23,32.16,32.16,161600.0,18.4707,18.5052,18.465,18.465,161600.0
2007-09-13 15:10:00,32.16,32.2,32.05,32.1,271900.0,18.465,18.4879,18.4018,18.4305,271900.0
2007-09-13 15:20:00,32.1,32.18,32.05,32.16,297900.0,18.4305,18.4764,18.4018,18.465,297900.0
2007-09-13 15:30:00,32.15,32.18,32.12,32.15,200600.0,18.4592,18.4764,18.442,18.4592,200600.0
2007-09-13 15:40:00,32.15,32.2,32.04,32.07,426200.0,18.4592,18.4879,18.3961,18.4133,426200.0
2007-09-13 15:50:00,32.08,32.23,32.07,32.23,464600.0,18.419,18.5052,18.4133,18.5052,464600.0
2007-09-14 09:30:00,32.0,32.05,31.9,32.03,107300.0,18.3731,18.4018,18.3157,18.3903,107300.0
2007-09-14 09:40:00,32.02,32.04,31.92,32.0,97100.0,18.3846,18.3961,18.3272,18.3731,97100.0
2007-09-14 09:50:00,32.0,32.14,31.99,31.99,137400.0,18.3731,18.4535,18.3674,18.3674,137400.0
2007-09-14 10:00:00,32.0,32.08,31.96,32.03,236300.0,18.3731,18.419,18.3501,18.3903,236300.0
2007-09-14 10:10:00,32.03,32.14,32.01,32.02,121500.0,18.3903,18.4535,18.3788,18.3846,121500.0
2007-09-14 10:20:00,32.01,32.1,32.01,32.08,84500.0,18.3788,18.4305,18.3788,18.419,84500.0
2007-09-14 10:30:00,32.09,32.15,32.07,32.15,82800.0,18.4248,18.4592,18.4133,18.4592,82800.0
2007-09-14 10:40:00,32.15,32.23,32.08,32.19,235000.0,18.4592,18.5052,18.419,18.4822,235000.0
2007-09-14 10:50:00,32.19,32.21,32.15,32.17,164300.0,18.4822,18.4937,18.4592,18.4707,164300.0
2007-09-14 11:00:00,32.17,32.17,32.11,32.12,113600.0,18.4707,18.4707,18.4363,18.442,113600.0
2007-09-14 11:10:00,32.11,32.12,32.05,32.09,128200.0,18.4363,18.442,18.4018,18.4248,128200.0
2007-09-14 11:20:00,32.1,32.13,32.05,32.11,123800.0,18.4305,18.4477,18.4018,18.4363,123800.0
2007-09-14 11:30:00,32.12,32.19,32.12,32.16,96100.0,18.442,18.4822,18.442,18.465,96100.0
2007-09-14 11:40:00,32.15,32.21,32.13,32.2,182200.0,18.4592,18.4937,18.4477,18.4879,182200.0
2007-09-14 11:50:00,32.19,32.3,32.18,32.21,229800.0,18.4822,18.5453,18.4764,18.4937,229800.0
2007-09-14 12:00:00,32.22,32.29,32.21,32.26,103900.0,18.4994,18.5396,18.4937,18.5224,103900.0
2007-09-14 12:10:00,32.26,32.27,32.19,32.2,82300.0,18.5224,18.5281,18.4822,18.4879,82300.0
2007-09-14 12:20:00,32.2,32.24,32.19,32.2,161800.0,18.4879,18.5109,18.4822,18.4879,161800.0
2007-09-14 12:30:00,32.2,32.22,32.15,32.17,63000.0,18.4879,18.4994,18.4592,18.4707,63000.0
2007-09-14 12:40:00,32.16,32.2,32.14,32.14,82700.0,18.465,18.4879,18.4535,18.4535,82700.0
2007-09-14 12:50:00,32.15,32.18,32.11,32.11,108800.0,18.4592,18.4764,18.4363,18.4363,108800.0
2007-09-14 13:00:00,32.12,32.18,32.1,32.11,232800.0,18.442,18.4764,18.4305,18.4363,232800.0
2007-09-14 13:10:00,32.11,32.19,32.11,32.18,152300.0,18.4363,18.4822,18.4363,18.4764,152300.0
2007-09-14 13:20:00,32.18,32.26,32.17,32.24,199300.0,18.4764,18.5224,18.4707,18.5109,199300.0
2007-09-14 13:30:00,32.24,32.25,32.14,32.16,233900.0,18.5109,18.5166,18.4535,18.465,233900.0
2007-09-14 13:40:00,32.16,32.23,32.15,32.23,72900.0,18.465,18.5052,18.4592,18.5052,72900.0
2007-09-14 13:50:00,32.23,32.29,32.21,32.29,94600.0,18.5052,18.5396,18.4937,18.5396,94600.0
2007-09-14 14:00:00,32.29,32.33,32.21,32.22,133200.0,18.5396,18.5626,18.4937,18.4994,133200.0
2007-09-14 14:10:00,32.21,32.22,32.15,32.18,103000.0,18.4937,18.4994,18.4592,18.4764,103000.0
2007-09-14 14:20:00,32.17,32.19,32.15,32.18,94500.0,18.4707,18.4822,18.4592,18.4764,94500.0
2007-09-14 14:30:00,32.18,32.21,32.16,32.16,122000.0,18.4764,18.4937,18.465,18.465,122000.0
2007-09-14 14:40:00,32.17,32.19,32.15,32.15,102200.0,18.4707,18.4822,18.4592,18.4592,102200.0
2007-09-14 14:50:00,32.16,32.18,32.09,32.16,163200.0,18.465,18.4764,18.4248,18.465,163200.0
2007-09-14 15:00:00,32.17,32.23,32.16,32.21,124200.0,18.4707,18.5052,18.465,18.4937,124200.0
2007-09-14 15:10:00,32.21,32.22,32.18,32.2,86200.0,18.4937,18.4994,18.4764,18.4879,86200.0
2007-09-14 15:20:00,32.2,32.28,32.19,32.25,79800.0,18.4879,18.5339,18.4822,18.5166,79800.0
2007-09-14 15:30:00,32.25,32.27,32.2,32.25,119800.0,18.5166,18.5281,18.4879,18.5166,119800.0
2007-09-14 15:40:00,32.25,32.31,32.25,32.27,208300.0,18.5166,18.5511,18.5166,18.5281,208300.0
2007-09-14 15:50:00,32.26,32.31,32.24,32.28,326400.0,18.5224,18.5511,18.5109,18.5339,326400.0
2007-09-17 09:30:00,32.21,32.24,32.1,32.23,202600.0,18.4937,18.5109,18.4305,18.5052,202600.0
2007-09-17 09:40:00,32.23,32.29,32.2,32.29,134700.0,18.5052,18.5396,18.4879,18.5396,134700.0
2007-09-17 09:50:00,32.29,32.39,32.27,32.33,163500.0,18.5396,18.597,18.5281,18.5626,163500.0
2007-09-17 10:00:00,32.32,32.38,32.25,32.28,235400.0,18.5568,18.5913,18.5166,18.5339,235400.0
2007-09-17 10:10:00,32.29,32.36,32.26,32.33,169600.0,18.5396,18.5798,18.5224,18.5626,169600.0
2007-09-17 10:20:00,32.32,32.36,32.29,32.34,157500.0,18.5568,18.5798,18.5396,18.5683,157500.0
2007-09-17 10:30:00,32.35,32.39,32.29,32.29,185600.0,18.5741,18.597,18.5396,18.5396,185600.0
2007-09-17 10:40:00,32.3,32.3,32.25,32.26,95800.0,18.5453,18.5453,18.5166,18.5224,95800.0
2007-09-17 10:50:00,32.27,32.27,32.2,32.25,140600.0,18.5281,18.5281,18.4879,18.5166,140600.0
2007-09-17 11:00:00,32.25,32.28,32.24,32.26,118300.0,18.5166,18.5339,18.5109,18.5224,118300.0
2007-09-17 11:10:00,32.26,32.28,32.25,32.28,96400.0,18.5224,18.5339,18.5166,18.5339,96400.0
2007-09-17 11:20:00,32.28,32.29,32.24,32.25,121000.0,18.5339,18.5396,18.5109,18.5166,121000.0
2007-09-17 11:30:00,32.25,32.3,32.22,32.28,147800.0,18.5166,18.5453,18.4994,18.5339,147800.0
2007-09-17 11:40:00,32.28,32.29,32.23,32.25,149500.0,18.5339,18.5396,18.5052,18.5166,149500.0
2007-09-17 11:50:00,32.24,32.26,32.19,32.22,277600.0,18.5109,18.5224,18.4822,18.4994,277600.0
2007-09-17 12:00:00,32.22,32.23,32.17,32.22,105900.0,18.4994,18.5052,18.4707,18.4994,105900.0
2007-09-17 12:10:00,32.21,32.22,32.17,32.18,56400.0,18.4937,18.4994,18.4707,18.4764,56400.0
2007-09-17 12:20:00,32.18,32.23,32.15,32.23,198500.0,18.4764,18.5052,18.4592,18.5052,198500.0
2007-09-17 12:30:00,32.22,32.25,32.16,32.17,392200.0,18.4994,18.5166,18.465,18.4707,392200.0
2007-09-17 12:40:00,32.18,32.24,32.18,32.2,170700.0,18.4764,18.5109,18.4764,18.4879,170700.0
2007-09-17 12:50:00,32.19,32.26,32.18,32.25,63600.0,18.4822,18.5224,18.4764,18.5166,63600.0
2007-09-17 13:00:00,32.24,32.25,32.19,32.19,139200.0,18.5109,18.5166,18.4822,18.4822,139200.0
2007-09-17 13:10:00,32.19,32.25,32.18,32.23,93700.0,18.4822,18.5166,18.4764,18.5052,93700.0
2007-09-17 13:20:00,32.23,32.23,32.2,32.22,48800.0,18.5052,18.5052,18.4879,18.4994,48800.0
2007-09-17 13:30:00,32.22,32.23,32.18,32.18,94400.0,18.4994,18.5052,18.4764,18.4764,94400.0
2007-09-17 13:40:00,32.18,32.23,32.17,32.22,93400.0,18.4764,18.5052,18.4707,18.4994,93400.0
2007-09-17 13:50:00,32.23,32.23,32.18,32.18,68000.0,18.5052,18.5052,18.4764,18.4764,68000.0
2007-09-17 14:00:00,32.18,32.21,32.15,32.15,92900.0,18.4764,18.4937,18.4592,18.4592,92900.0
2007-09-17 14:10:00,32.16,32.19,32.13,32.16,158200.0,18.465,18.4822,18.4477,18.465,158200.0
2007-09-17 14:20:00,32.17,32.23,32.14,32.22,117000.0,18.4707,18.5052,18.4535,18.4994,117000.0
2007-09-17 14:30:00,32.22,32.26,32.2,32.22,85700.0,18.4994,18.5224,18.4879,18.4994,85700.0
2007-09-17 14:40:00,32.23,32.3,32.22,32.27,108200.0,18.5052,18.5453,18.4994,18.5281,108200.0
2007-09-17 14:50:00,32.26,32.32,32.26,32.28,138500.0,18.5224,18.5568,18.5224,18.5339,138500.0
2007-09-17 15:00:00,32.28,32.33,32.25,32.28,136300.0,18.5339,18.5626,18.5166,18.5339,136300.0
2007-09-17 15:10:00,32.28,32.33,32.27,32.31,174100.0,18.5339,18.5626,18.5281,18.5511,174100.0
2007-09-17 15:20:00,32.3,32.37,32.27,32.37,182700.0,18.5453,18.5855,18.5281,18.5855,182700.0
2007-09-17 15:30:00,32.36,32.37,32.27,32.3,192800.0,18.5798,18.5855,18.5281,18.5453,192800.0
2007-09-17 15:40:00,32.29,32.36,32.29,32.32,268100.0,18.5396,18.5798,18.5396,18.5568,268100.0
2007-09-17 15:50:00,32.32,32.36,32.3,32.31,265800.0,18.5568,18.5798,18.5453,18.5511,265800.0
2007-09-18 09:30:00,32.26,32.57,32.0,32.36,181900.0,18.5224,18.7004,18.3731,18.5798,181900.0
2007-09-18 09:40:00,32.37,32.37,32.22,32.25,195600.0,18.5855,18.5855,18.4994,18.5166,195600.0
2007-09-18 09:50:00,32.25,32.25,32.12,32.21,225400.0,18.5166,18.5166,18.442,18.4937,225400.0
2007-09-18 10:00:00,32.21,32.3,32.19,32.3,159900.0,18.4937,18.5453,18.4822,18.5453,159900.0
2007-09-18 10:10:00,32.3,32.36,32.29,32.33,154300.0,18.5453,18.5798,18.5396,18.5626,154300.0
2007-09-18 10:20:00,32.33,32.4,32.29,32.39,184200.0,18.5626,18.6028,18.5396,18.597,184200.0
2007-09-18 10:30:00,32.4,32.48,32.38,32.38,170500.0,18.6028,18.6487,18.5913,18.5913,170500.0
2007-09-18 10:40:00,32.38,32.48,32.37,32.48,121900.0,18.5913,18.6487,18.5855,18.6487,121900.0
2007-09-18 10:50:00,32.48,32.65,32.47,32.62,207300.0,18.6487,18.7463,18.643,18.7291,207300.0
2007-09-18 11:00:00,32.62,32.79,32.61,32.77,316900.0,18.7291,18.8267,18.7233,18.8152,316900.0
2007-09-18 11:10:00,32.77,32.85,32.74,32.78,188300.0,18.8152,18.8611,18.798,18.8209,188300.0
2007-09-18 11:20:00,32.79,32.79,32.69,32.69,121100.0,18.8267,18.8267,18.7693,18.7693,121100.0
2007-09-18 11:30:00,32.69,32.72,32.67,32.71,153000.0,18.7693,18.7865,18.7578,18.7808,153000.0
2007-09-18 11:40:00,32.72,32.76,32.55,32.74,185500.0,18.7865,18.8095,18.6889,18.798,185500.0
2007-09-18 11:50:00,32.74,32.75,32.7,32.7,55600.0,18.798,18.8037,18.775,18.775,55600.0
2007-09-18 12:00:00,32.71,32.72,32.69,32.7,132200.0,18.7808,18.7865,18.7693,18.775,132200.0
2007-09-18 12:10:00,32.7,32.7,32.64,32.64,93400.0,18.775,18.775,18.7406,18.7406,93400.0
2007-09-18 12:20:00,32.65,32.71,32.64,32.69,51200.0,18.7463,18.7808,18.7406,18.7693,51200.0
2007-09-18 12:30:00,32.69,32.7,32.68,32.69,53000.0,18.7693,18.775,18.7635,18.7693,53000.0
2007-09-18 12:40:00,32.68,32.69,32.63,32.64,101200.0,18.7635,18.7693,18.7348,18.7406,101200.0
2007-09-18 12:50:00,32.64,32.72,32.63,32.69,203000.0,18.7406,18.7865,18.7348,18.7693,203000.0
2007-09-18 13:00:00,32.69,32.7,32.55,32.56,73600.0,18.7693,18.775,18.6889,18.6946,73600.0
2007-09-18 13:10:00,32.56,32.67,32.55,32.65,89200.0,18.6946,18.7578,18.6889,18.7463,89200.0
2007-09-18 13:20:00,32.66,32.66,32.63,32.64,65800.0,18.752,18.752,18.7348,18.7406,65800.0
2007-09-18 13:30:00,32.63,32.66,32.62,32.64,135900.0,18.7348,18.752,18.7291,18.7406,135900.0
2007-09-18 13:40:00,32.65,32.66,32.57,32.58,127700.0,18.7463,18.752,18.7004,18.7061,127700.0
2007-09-18 13:50:00,32.59,32.68,32.57,32.68,95900.0,18.7119,18.7635,18.7004,18.7635,95900.0
2007-09-18 14:00:00,32.66,32.7,32.61,32.62,80100.0,18.752,18.775,18.7233,18.7291,80100.0
2007-09-18 14:10:00,32.62,33.2,32.6,33.16,619400.0,18.7291,19.0621,18.7176,19.0391,619400.0
2007-09-18 14:20:00,33.16,33.2,32.9,32.95,578300.0,19.0391,19.0621,18.8898,18.9186,578300.0
2007-09-18 14:30:00,32.96,33.39,32.96,33.38,548700.0,18.9243,19.1712,18.9243,19.1654,548700.0
2007-09-18 14:40:00,33.38,33.44,33.13,33.19,447400.0,19.1654,19.1999,19.0219,19.0564,447400.0
2007-09-18 14:50:00,33.19,33.19,32.72,33.09,697100.0,19.0564,19.0564,18.7865,18.9989,697100.0
2007-09-18 15:00:00,33.09,33.25,33.05,33.21,359800.0,18.9989,19.0908,18.976,19.0678,359800.0
2007-09-18 15:10:00,33.21,33.5,33.2,33.48,520800.0,19.0678,19.2343,19.0621,19.2229,520800.0
2007-09-18 15:20:00,33.48,33.5,33.38,33.44,639300.0,19.2229,19.2343,19.1654,19.1999,639300.0
2007-09-18 15:30:00,33.44,33.5,33.38,33.49,475300.0,19.1999,19.2343,19.1654,19.2286,475300.0
2007-09-18 15:40:00,33.5,33.66,33.49,33.58,964100.0,19.2343,19.3262,19.2286,19.2803,964100.0
2007-09-18 15:50:00,33.58,33.65,33.57,33.64,1235600.0,19.2803,19.3205,19.2745,19.3147,1235600.0
2007-09-19 09:30:00,33.7,33.72,33.61,33.65,453200.0,19.3492,19.3607,19.2975,19.3205,453200.0
2007-09-19 09:40:00,33.66,33.86,33.64,33.82,401700.0,19.3262,19.441,19.3147,19.4181,401700.0
2007-09-19 09:50:00,33.82,33.99,33.8,33.99,291500.0,19.4181,19.5157,19.4066,19.5157,291500.0
2007-09-19 10:00:00,33.99,34.0,33.91,33.98,372000.0,19.5157,19.5214,19.4697,19.5099,372000.0
2007-09-19 10:10:00,33.99,34.09,33.97,34.01,606900.0,19.5157,19.5731,19.5042,19.5272,606900.0
2007-09-19 10:20:00,34.01,34.07,33.99,34.02,356100.0,19.5272,19.5616,19.5157,19.5329,356100.0
2007-09-19 10:30:00,34.02,34.08,33.99,34.08,326100.0,19.5329,19.5674,19.5157,19.5674,326100.0
2007-09-19 10:40:00,34.07,34.13,34.05,34.07,307400.0,19.5616,19.5961,19.5501,19.5616,307400.0
2007-09-19 10:50:00,34.06,34.15,34.03,34.15,250800.0,19.5559,19.6075,19.5386,19.6075,250800.0
2007-09-19 11:00:00,34.15,34.17,34.11,34.16,195500.0,19.6075,19.619,19.5846,19.6133,195500.0
2007-09-19 11:10:00,34.15,34.16,34.12,34.13,290300.0,19.6075,19.6133,19.5903,19.5961,290300.0
2007-09-19 11:20:00,34.13,34.14,34.05,34.06,511900.0,19.5961,19.6018,19.5501,19.5559,511900.0
2007-09-19 11:30:00,34.06,34.07,33.82,33.83,502900.0,19.5559,19.5616,19.4181,19.4238,502900.0
2007-09-19 11:40:00,33.83,33.87,33.75,33.81,349900.0,19.4238,19.4468,19.3779,19.4123,349900.0
2007-09-19 11:50:00,33.81,33.87,33.81,33.87,369500.0,19.4123,19.4468,19.4123,19.4468,369500.0
2007-09-19 12:00:00,33.87,33.95,33.86,33.91,282000.0,19.4468,19.4927,19.441,19.4697,282000.0
2007-09-19 12:10:00,33.91,33.92,33.86,33.87,142000.0,19.4697,19.4755,19.441,19.4468,142000.0
2007-09-19 12:20:00,33.87,33.88,33.81,33.81,118700.0,19.4468,19.4525,19.4123,19.4123,118700.0
2007-09-19 12:30:00,33.81,33.82,33.76,33.78,157500.0,19.4123,19.4181,19.3836,19.3951,157500.0
2007-09-19 12:40:00,33.78,33.81,33.7,33.8,239800.0,19.3951,19.4123,19.3492,19.4066,239800.0
2007-09-19 12:50:00,33.8,33.84,33.77,33.83,183100.0,19.4066,19.4296,19.3894,19.4238,183100.0
2007-09-19 13:00:00,33.83,33.84,33.75,33.81,173200.0,19.4238,19.4296,19.3779,19.4123,173200.0
2007-09-19 13:10:00,33.82,33.87,33.81,33.85,172400.0,19.4181,19.4468,19.4123,19.4353,172400.0
2007-09-19 13:20:00,33.84,33.88,33.82,33.87,111400.0,19.4296,19.4525,19.4181,19.4468,111400.0
2007-09-19 13:30:00,33.86,33.91,33.84,33.88,122900.0,19.441,19.4697,19.4296,19.4525,122900.0
2007-09-19 13:40:00,33.88,33.92,33.85,33.86,192900.0,19.4525,19.4755,19.4353,19.441,192900.0
2007-09-19 13:50:00,33.86,33.95,33.85,33.92,130300.0,19.441,19.4927,19.4353,19.4755,130300.0
2007-09-19 14:00:00,33.91,33.95,33.83,33.84,192600.0,19.4697,19.4927,19.4238,19.4296,192600.0
2007-09-19 14:10:00,33.84,33.89,33.78,33.81,280900.0,19.4296,19.4583,19.3951,19.4123,280900.0
2007-09-19 14:20:00,33.81,33.89,33.75,33.87,223500.0,19.4123,19.4583,19.3779,19.4468,223500.0
2007-09-19 14:30:00,33.87,33.96,33.75,33.8,197900.0,19.4468,19.4985,19.3779,19.4066,197900.0
2007-09-19 14:40:00,33.8,33.84,33.73,33.79,158800.0,19.4066,19.4296,19.3664,19.4008,158800.0
2007-09-19 14:50:00,33.79,34.0,33.79,33.96,201100.0,19.4008,19.5214,19.4008,19.4985,201100.0
2007-09-19 15:00:00,33.96,33.98,33.91,33.95,180300.0,19.4985,19.5099,19.4697,19.4927,180300.0
2007-09-19 15:10:00,33.94,34.0,33.93,33.96,153600.0,19.487,19.5214,19.4812,19.4985,153600.0
2007-09-19 15:20:00,33.96,33.98,33.9,33.93,222400.0,19.4985,19.5099,19.464,19.4812,222400.0
2007-09-19 15:30:00,33.92,33.95,33.89,33.91,191600.0,19.4755,19.4927,19.4583,19.4697,191600.0
2007-09-19 15:40:00,33.91,34.0,33.91,33.94,368700.0,19.4697,19.5214,19.4697,19.487,368700.0
2007-09-19 15:50:00,33.94,34.05,33.89,34.02,566300.0,19.487,19.5501,19.4583,19.5329,566300.0
2007-09-20 09:30:00,33.93,33.97,33.69,33.84,167800.0,19.4812,19.5042,19.3434,19.4296,167800.0
2007-09-20 09:40:00,33.84,33.87,33.68,33.72,209700.0,19.4296,19.4468,19.3377,19.3607,209700.0
2007-09-20 09:50:00,33.73,33.88,33.71,33.82,122700.0,19.3664,19.4525,19.3549,19.4181,122700.0
2007-09-20 10:00:00,33.81,33.95,33.8,33.92,146100.0,19.4123,19.4927,19.4066,19.4755,146100.0
2007-09-20 10:10:00,33.92,34.01,33.84,33.84,133000.0,19.4755,19.5272,19.4296,19.4296,133000.0
2007-09-20 10:20:00,33.84,33.87,33.78,33.79,180600.0,19.4296,19.4468,19.3951,19.4008,180600.0
2007-09-20 10:30:00,33.79,33.8,33.71,33.78,190100.0,19.4008,19.4066,19.3549,19.3951,190100.0
2007-09-20 10:40:00,33.78,33.86,33.78,33.84,141200.0,19.3951,19.441,19.3951,19.4296,141200.0
2007-09-20 10:50:00,33.83,33.88,33.8,33.83,147000.0,19.4238,19.4525,19.4066,19.4238,147000.0
2007-09-20 11:00:00,33.84,33.84,33.79,33.82,127400.0,19.4296,19.4296,19.4008,19.4181,127400.0
2007-09-20 11:10:00,33.81,33.81,33.74,33.74,147400.0,19.4123,19.4123,19.3721,19.3721,147400.0
2007-09-20 11:20:00,33.75,33.76,33.71,33.74,114500.0,19.3779,19.3836,19.3549,19.3721,114500.0
2007-09-20 11:30:00,33.74,33.74,33.68,33.68,124400.0,19.3721,19.3721,19.3377,19.3377,124400.0
2007-09-20 11:40:00,33.67,33.69,33.6,33.6,238600.0,19.3319,19.3434,19.2918,19.2918,238600.0
2007-09-20 11:50:00,33.61,33.7,33.6,33.66,147900.0,19.2975,19.3492,19.2918,19.3262,147900.0
2007-09-20 12:00:00,33.67,33.76,33.66,33.73,144000.0,19.3319,19.3836,19.3262,19.3664,144000.0
2007-09-20 12:10:00,33.73,33.73,33.63,33.65,107100.0,19.3664,19.3664,19.309,19.3205,107100.0
2007-09-20 12:20:00,33.65,33.68,33.58,33.58,146100.0,19.3205,19.3377,19.2803,19.2803,146100.0
2007-09-20 12:30:00,33.59,33.59,33.5,33.5,169800.0,19.286,19.286,19.2343,19.2343,169800.0
2007-09-20 12:40:00,33.5,33.54,33.5,33.53,200800.0,19.2343,19.2573,19.2343,19.2516,200800.0
2007-09-20 12:50:00,33.52,33.62,33.51,33.52,322900.0,19.2458,19.3032,19.2401,19.2458,322900.0
2007-09-20 13:00:00,33.51,33.57,33.5,33.52,128500.0,19.2401,19.2745,19.2343,19.2458,128500.0
2007-09-20 13:10:00,33.52,33.57,33.51,33.53,83100.0,19.2458,19.2745,19.2401,19.2516,83100.0
2007-09-20 13:20:00,33.53,33.53,33.41,33.45,169200.0,19.2516,19.2516,19.1827,19.2056,169200.0
2007-09-20 13:30:00,33.45,33.46,33.39,33.45,174600.0,19.2056,19.2114,19.1712,19.2056,174600.0
2007-09-20 13:40:00,33.45,33.56,33.45,33.55,113200.0,19.2056,19.2688,19.2056,19.263,113200.0
2007-09-20 13:50:00,33.55,33.6,33.51,33.58,123100.0,19.263,19.2918,19.2401,19.2803,123100.0
2007-09-20 14:00:00,33.57,33.61,33.46,33.46,106500.0,19.2745,19.2975,19.2114,19.2114,106500.0
2007-09-20 14:10:00,33.47,33.51,33.47,33.5,95400.0,19.2171,19.2401,19.2171,19.2343,95400.0
2007-09-20 14:20:00,33.49,33.5,33.38,33.38,141900.0,19.2286,19.2343,19.1654,19.1654,141900.0
2007-09-20 14:30:00,33.38,33.4,33.33,33.34,197300.0,19.1654,19.1769,19.1367,19.1425,197300.0
2007-09-20 14:40:00,33.33,33.38,33.26,33.26,215800.0,19.1367,19.1654,19.0965,19.0965,215800.0
2007-09-20 14:50:00,33.27,33.32,33.24,33.25,173400.0,19.1023,19.131,19.0851,19.0908,173400.0
2007-09-20 15:00:00,33.26,33.26,33.18,33.2,195000.0,19.0965,19.0965,19.0506,19.0621,195000.0
2007-09-20 15:10:00,33.2,33.33,33.19,33.26,421600.0,19.0621,19.1367,19.0564,19.0965,421600.0
2007-09-20 15:20:00,33.27,33.29,33.24,33.24,263700.0,19.1023,19.1138,19.0851,19.0851,263700.0
2007-09-20 15:30:00,33.24,33.3,33.22,33.29,337700.0,19.0851,19.1195,19.0736,19.1138,337700.0
2007-09-20 15:40:00,33.29,33.42,33.29,33.42,465300.0,19.1138,19.1884,19.1138,19.1884,465300.0
2007-09-20 15:50:00,33.42,33.44,33.34,33.34,553100.0,19.1884,19.1999,19.1425,19.1425,553100.0
2007-09-21 09:30:00,33.17,33.96,33.01,33.47,2813200.0,19.0449,19.4985,18.953,19.2171,2813200.0
2007-09-21 09:40:00,33.61,33.65,33.33,33.39,215500.0,19.2975,19.3205,19.1367,19.1712,215500.0
2007-09-21 09:50:00,33.38,33.39,33.17,33.19,308600.0,19.1654,19.1712,19.0449,19.0564,308600.0
2007-09-21 10:00:00,33.19,33.23,33.15,33.17,225400.0,19.0564,19.0793,19.0334,19.0449,225400.0
2007-09-21 10:10:00,33.16,33.2,33.12,33.13,188200.0,19.0391,19.0621,19.0162,19.0219,188200.0
2007-09-21 10:20:00,33.13,33.13,33.03,33.06,357700.0,19.0219,19.0219,18.9645,18.9817,357700.0
2007-09-21 10:30:00,33.06,33.07,32.94,33.06,353100.0,18.9817,18.9875,18.9128,18.9817,353100.0
2007-09-21 10:40:00,33.06,33.07,33.0,33.01,143100.0,18.9817,18.9875,18.9473,18.953,143100.0
2007-09-21 10:50:00,33.01,33.11,33.01,33.1,198500.0,18.953,19.0104,18.953,19.0047,198500.0
2007-09-21 11:00:00,33.1,33.2,33.1,33.13,284800.0,19.0047,19.0621,19.0047,19.0219,284800.0
2007-09-21 11:10:00,33.13,33.16,33.07,33.08,283500.0,19.0219,19.0391,18.9875,18.9932,283500.0
2007-09-21 11:20:00,33.08,33.15,33.05,33.09,189000.0,18.9932,19.0334,18.976,18.9989,189000.0
2007-09-21 11:30:00,33.08,33.12,33.06,33.11,194800.0,18.9932,19.0162,18.9817,19.0104,194800.0
2007-09-21 11:40:00,33.12,33.14,33.09,33.12,165800.0,19.0162,19.0276,18.9989,19.0162,165800.0
2007-09-21 11:50:00,33.12,33.16,33.09,33.15,163200.0,19.0162,19.0391,18.9989,19.0334,163200.0
2007-09-21 12:00:00,33.15,33.21,33.14,33.19,99500.0,19.0334,19.0678,19.0276,19.0564,99500.0
2007-09-21 12:10:00,33.2,33.26,33.2,33.22,72200.0,19.0621,19.0965,19.0621,19.0736,72200.0
2007-09-21 12:20:00,33.23,33.26,33.18,33.26,87900.0,19.0793,19.0965,19.0506,19.0965,87900.0
2007-09-21 12:30:00,33.25,33.31,33.25,33.27,150800.0,19.0908,19.1252,19.0908,19.1023,150800.0
2007-09-21 12:40:00,33.26,33.28,33.22,33.24,151900.0,19.0965,19.108,19.0736,19.0851,151900.0
2007-09-21 12:50:00,33.24,33.24,33.18,33.2,107600.0,19.0851,19.0851,19.0506,19.0621,107600.0
2007-09-21 13:00:00,33.19,33.23,33.15,33.22,133100.0,19.0564,19.0793,19.0334,19.0736,133100.0
2007-09-21 13:10:00,33.23,33.25,33.21,33.22,37700.0,19.0793,19.0908,19.0678,19.0736,37700.0
2007-09-21 13:20:00,33.23,33.26,33.19,33.25,88300.0,19.0793,19.0965,19.0564,19.0908,88300.0
2007-09-21 13:30:00,33.25,33.31,33.24,33.3,146200.0,19.0908,19.1252,19.0851,19.1195,146200.0
2007-09-21 13:40:00,33.28,33.3,33.26,33.28,100100.0,19.108,19.1195,19.0965,19.108,100100.0
2007-09-21 13:50:00,33.28,33.38,33.22,33.23,162100.0,19.108,19.1654,19.0736,19.0793,162100.0
2007-09-21 14:00:00,33.23,33.24,33.13,33.13,243700.0,19.0793,19.0851,19.0219,19.0219,243700.0
2007-09-21 14:10:00,33.13,33.22,33.08,33.1,357300.0,19.0219,19.0736,18.9932,19.0047,357300.0
2007-09-21 14:20:00,33.11,33.13,33.05,33.07,190700.0,19.0104,19.0219,18.976,18.9875,190700.0
2007-09-21 14:30:00,33.07,33.12,33.04,33.04,274500.0,18.9875,19.0162,18.9702,18.9702,274500.0
2007-09-21 14:40:00,33.05,33.05,32.98,33.01,285300.0,18.976,18.976,18.9358,18.953,285300.0
2007-09-21 14:50:00,33.0,33.05,32.98,33.02,103600.0,18.9473,18.976,18.9358,18.9587,103600.0
2007-09-21 15:00:00,33.02,33.05,33.0,33.01,161600.0,18.9587,18.976,18.9473,18.953,161600.0
2007-09-21 15:10:00,33.01,33.1,33.0,33.08,208000.0,18.953,19.0047,18.9473,18.9932,208000.0
2007-09-21 15:20:00,33.07,33.08,33.02,33.04,151300.0,18.9875,18.9932,18.9587,18.9702,151300.0
2007-09-21 15:30:00,33.04,33.06,32.99,33.01,290500.0,18.9702,18.9817,18.9415,18.953,290500.0
2007-09-21 15:40:00,33.0,33.04,32.97,32.97,417600.0,18.9473,18.9702,18.93,18.93,417600.0
2007-09-21 15:50:00,32.97,33.1,32.97,33.05,637100.0,18.93,19.0047,18.93,18.976,637100.0
2007-09-24 09:30:00,33.04,33.06,32.88,32.88,195100.0,18.9702,18.9817,18.8784,18.8784,195100.0
2007-09-24 09:40:00,32.88,32.94,32.85,32.86,194500.0,18.8784,18.9128,18.8611,18.8669,194500.0
2007-09-24 09:50:00,32.87,32.87,32.75,32.85,205700.0,18.8726,18.8726,18.8037,18.8611,205700.0
2007-09-24 10:00:00,32.85,32.9,32.78,32.85,203400.0,18.8611,18.8898,18.8209,18.8611,203400.0
2007-09-24 10:10:00,32.85,32.92,32.8,32.89,205300.0,18.8611,18.9013,18.8324,18.8841,205300.0
2007-09-24 10:20:00,32.89,33.13,32.88,33.12,242000.0,18.8841,19.0219,18.8784,19.0162,242000.0
2007-09-24 10:30:00,33.13,33.13,33.04,33.04,204900.0,19.0219,19.0219,18.9702,18.9702,204900.0
2007-09-24 10:40:00,33.03,33.1,33.03,33.06,105300.0,18.9645,19.0047,18.9645,18.9817,105300.0
2007-09-24 10:50:00,33.06,33.06,33.01,33.06,151400.0,18.9817,18.9817,18.953,18.9817,151400.0
2007-09-24 11:00:00,33.06,33.07,33.02,33.04,113700.0,18.9817,18.9875,18.9587,18.9702,113700.0
2007-09-24 11:10:00,33.04,33.08,33.03,33.03,94900.0,18.9702,18.9932,18.9645,18.9645,94900.0
2007-09-24 11:20:00,33.04,33.09,33.04,33.05,174400.0,18.9702,18.9989,18.9702,18.976,174400.0
2007-09-24 11:30:00,33.05,33.06,33.03,33.05,87300.0,18.976,18.9817,18.9645,18.976,87300.0
2007-09-24 11:40:00,33.05,33.08,33.05,33.05,111400.0,18.976,18.9932,18.976,18.976,111400.0
2007-09-24 11:50:00,33.05,33.08,33.05,33.07,95700.0,18.976,18.9932,18.976,18.9875,95700.0
2007-09-24 12:00:00,33.08,33.12,33.07,33.08,141200.0,18.9932,19.0162,18.9875,18.9932,141200.0
2007-09-24 12:10:00,33.08,33.09,33.03,33.05,354100.0,18.9932,18.9989,18.9645,18.976,354100.0
2007-09-24 12:20:00,33.04,33.06,33.0,33.03,173700.0,18.9702,18.9817,18.9473,18.9645,173700.0
2007-09-24 12:30:00,33.04,33.08,33.02,33.05,137600.0,18.9702,18.9932,18.9587,18.976,137600.0
2007-09-24 12:40:00,33.05,33.1,33.05,33.08,146800.0,18.976,19.0047,18.976,18.9932,146800.0
2007-09-24 12:50:00,33.08,33.08,33.05,33.08,74500.0,18.9932,18.9932,18.976,18.9932,74500.0
2007-09-24 13:00:00,33.06,33.08,33.05,33.06,63400.0,18.9817,18.9932,18.976,18.9817,63400.0
2007-09-24 13:10:00,33.06,33.08,33.0,33.01,128400.0,18.9817,18.9932,18.9473,18.953,128400.0
2007-09-24 13:20:00,33.01,33.02,32.99,33.0,225100.0,18.953,18.9587,18.9415,18.9473,225100.0
2007-09-24 13:30:00,33.0,33.0,32.92,32.95,144300.0,18.9473,18.9473,18.9013,18.9186,144300.0
2007-09-24 13:40:00,32.96,33.05,32.96,32.98,178900.0,18.9243,18.976,18.9243,18.9358,178900.0
2007-09-24 13:50:00,32.98,33.02,32.97,33.01,99400.0,18.9358,18.9587,18.93,18.953,99400.0
2007-09-24 14:00:00,33.0,33.03,32.99,33.01,84400.0,18.9473,18.9645,18.9415,18.953,84400.0
2007-09-24 14:10:00,33.01,33.03,32.99,33.03,85900.0,18.953,18.9645,18.9415,18.9645,85900.0
2007-09-24 14:20:00,33.03,33.03,32.96,32.96,108200.0,18.9645,18.9645,18.9243,18.9243,108200.0
2007-09-24 14:30:00,32.96,33.0,32.94,33.0,101900.0,18.9243,18.9473,18.9128,18.9473,101900.0
2007-09-24 14:40:00,33.0,33.01,32.94,32.96,114500.0,18.9473,18.953,18.9128,18.9243,114500.0
2007-09-24 14:50:00,32.96,32.99,32.96,32.98,77700.0,18.9243,18.9415,18.9243,18.9358,77700.0
2007-09-24 15:00:00,32.98,33.0,32.94,32.94,251100.0,18.9358,18.9473,18.9128,18.9128,251100.0
2007-09-24 15:10:00,32.95,32.95,32.85,32.89,204400.0,18.9186,18.9186,18.8611,18.8841,204400.0
2007-09-24 15:20:00,32.88,32.99,32.88,32.96,153900.0,18.8784,18.9415,18.8784,18.9243,153900.0
2007-09-24 15:30:00,32.97,32.98,32.87,32.91,129500.0,18.93,18.9358,18.8726,18.8956,129500.0
2007-09-24 15:40:00,32.9,32.97,32.89,32.97,248700.0,18.8898,18.93,18.8841,18.93,248700.0
2007-09-24 15:50:00,32.96,32.97,32.88,32.93,338300.0,18.9243,18.93,18.8784,18.9071,338300.0
2007-09-25 09:30:00,32.71,32.9,32.52,32.79,286600.0,18.7808,18.8898,18.6717,18.8267,286600.0
2007-09-25 09:40:00,32.78,32.81,32.76,32.76,98800.0,18.8209,18.8382,18.8095,18.8095,98800.0
2007-09-25 09:50:00,32.76,32.78,32.71,32.71,172600.0,18.8095,18.8209,18.7808,18.7808,172600.0
2007-09-25 10:00:00,32.71,32.76,32.65,32.75,320900.0,18.7808,18.8095,18.7463,18.8037,320900.0
2007-09-25 10:10:00,32.74,32.9,32.67,32.9,397600.0,18.798,18.8898,18.7578,18.8898,397600.0
2007-09-25 10:20:00,32.9,32.91,32.75,32.78,241700.0,18.8898,18.8956,18.8037,18.8209,241700.0
2007-09-25 10:30:00,32.78,32.9,32.76,32.88,184900.0,18.8209,18.8898,18.8095,18.8784,184900.0
2007-09-25 10:40:00,32.88,32.96,32.88,32.89,151100.0,18.8784,18.9243,18.8784,18.8841,151100.0
2007-09-25 10:50:00,32.89,32.9,32.85,32.86,144700.0,18.8841,18.8898,18.8611,18.8669,144700.0
2007-09-25 11:00:00,32.87,33.04,32.86,33.0,113100.0,18.8726,18.9702,18.8669,18.9473,113100.0
2007-09-25 11:10:00,33.01,33.07,32.98,33.0,111500.0,18.953,18.9875,18.9358,18.9473,111500.0
2007-09-25 11:20:00,32.99,33.01,32.92,32.94,71700.0,18.9415,18.953,18.9013,18.9128,71700.0
2007-09-25 11:30:00,32.94,32.99,32.92,32.94,77200.0,18.9128,18.9415,18.9013,18.9128,77200.0
2007-09-25 11:40:00,32.94,32.98,32.91,32.95,69000.0,18.9128,18.9358,18.8956,18.9186,69000.0
2007-09-25 11:50:00,32.96,32.96,32.88,32.91,65500.0,18.9243,18.9243,18.8784,18.8956,65500.0
2007-09-25 12:00:00,32.92,32.95,32.89,32.93,148600.0,18.9013,18.9186,18.8841,18.9071,148600.0
2007-09-25 12:10:00,32.92,32.95,32.88,32.93,87600.0,18.9013,18.9186,18.8784,18.9071,87600.0
2007-09-25 12:20:00,32.93,32.95,32.88,32.93,65400.0,18.9071,18.9186,18.8784,18.9071,65400.0
2007-09-25 12:30:00,32.92,32.95,32.89,32.89,78500.0,18.9013,18.9186,18.8841,18.8841,78500.0
2007-09-25 12:40:00,32.89,32.95,32.88,32.93,107900.0,18.8841,18.9186,18.8784,18.9071,107900.0
2007-09-25 12:50:00,32.94,32.94,32.84,32.86,207500.0,18.9128,18.9128,18.8554,18.8669,207500.0
2007-09-25 13:00:00,32.86,32.86,32.8,32.84,92300.0,18.8669,18.8669,18.8324,18.8554,92300.0
2007-09-25 13:10:00,32.84,32.94,32.84,32.93,136200.0,18.8554,18.9128,18.8554,18.9071,136200.0
2007-09-25 13:20:00,32.93,32.94,32.91,32.92,56500.0,18.9071,18.9128,18.8956,18.9013,56500.0
2007-09-25 13:30:00,32.93,32.94,32.87,32.87,71600.0,18.9071,18.9128,18.8726,18.8726,71600.0
2007-09-25 13:40:00,32.87,32.88,32.82,32.83,63600.0,18.8726,18.8784,18.8439,18.8497,63600.0
2007-09-25 13:50:00,32.84,32.84,32.79,32.79,159800.0,18.8554,18.8554,18.8267,18.8267,159800.0
2007-09-25 14:00:00,32.79,32.8,32.74,32.75,112100.0,18.8267,18.8324,18.798,18.8037,112100.0
2007-09-25 14:10:00,32.74,32.77,32.73,32.76,91700.0,18.798,18.8152,18.7922,18.8095,91700.0
2007-09-25 14:20:00,32.76,32.8,32.75,32.77,97400.0,18.8095,18.8324,18.8037,18.8152,97400.0
2007-09-25 14:30:00,32.77,32.8,32.73,32.76,81100.0,18.8152,18.8324,18.7922,18.8095,81100.0
2007-09-25 14:40:00,32.75,32.84,32.74,32.78,77000.0,18.8037,18.8554,18.798,18.8209,77000.0
2007-09-25 14:50:00,32.78,32.81,32.73,32.78,88300.0,18.8209,18.8382,18.7922,18.8209,88300.0
2007-09-25 15:00:00,32.79,32.82,32.75,32.82,157400.0,18.8267,18.8439,18.8037,18.8439,157400.0
2007-09-25 15:10:00,32.82,32.82,32.74,32.77,213200.0,18.8439,18.8439,18.798,18.8152,213200.0
2007-09-25 15:20:00,32.78,32.84,32.76,32.83,92000.0,18.8209,18.8554,18.8095,18.8497,92000.0
2007-09-25 15:30:00,32.83,32.84,32.78,32.81,176500.0,18.8497,18.8554,18.8209,18.8382,176500.0
2007-09-25 15:40:00,32.81,32.82,32.75,32.77,198500.0,18.8382,18.8439,18.8037,18.8152,198500.0
2007-09-25 15:50:00,32.77,32.91,32.76,32.91,303800.0,18.8152,18.8956,18.8095,18.8956,303800.0
2007-09-26 09:30:00,32.68,32.77,32.54,32.6,255700.0,18.9958,19.0481,18.9144,18.9493,255700.0
2007-09-26 09:40:00,32.6,32.6,32.45,32.45,160700.0,18.9493,18.9493,18.8621,18.8621,160700.0
2007-09-26 09:50:00,32.46,32.47,32.38,32.43,198200.0,18.8679,18.8737,18.8214,18.8504,198200.0
2007-09-26 10:00:00,32.44,32.49,32.38,32.38,249800.0,18.8562,18.8853,18.8214,18.8214,249800.0
2007-09-26 10:10:00,32.38,32.43,32.37,32.42,107100.0,18.8214,18.8504,18.8156,18.8446,107100.0
2007-09-26 10:20:00,32.41,32.43,32.29,32.31,219500.0,18.8388,18.8504,18.7691,18.7807,219500.0
2007-09-26 10:30:00,32.31,32.49,32.3,32.41,253000.0,18.7807,18.8853,18.7749,18.8388,253000.0
2007-09-26 10:40:00,32.41,32.47,32.38,32.47,89300.0,18.8388,18.8737,18.8214,18.8737,89300.0
2007-09-26 10:50:00,32.47,32.52,32.46,32.5,175700.0,18.8737,18.9027,18.8679,18.8911,175700.0
2007-09-26 11:00:00,32.5,32.68,32.5,32.63,261800.0,18.8911,18.9958,18.8911,18.9667,261800.0
2007-09-26 11:10:00,32.63,32.69,32.56,32.57,176800.0,18.9667,19.0016,18.926,18.9318,176800.0
2007-09-26 11:20:00,32.56,32.59,32.54,32.58,98100.0,18.926,18.9434,18.9144,18.9376,98100.0
2007-09-26 11:30:00,32.57,32.57,32.52,32.52,93900.0,18.9318,18.9318,18.9027,18.9027,93900.0
2007-09-26 11:40:00,32.53,32.55,32.49,32.49,229900.0,18.9086,18.9202,18.8853,18.8853,229900.0
2007-09-26 11:50:00,32.5,32.51,32.48,32.49,155900.0,18.8911,18.8969,18.8795,18.8853,155900.0
2007-09-26 12:00:00,32.49,32.5,32.45,32.47,180100.0,18.8853,18.8911,18.8621,18.8737,180100.0
2007-09-26 12:10:00,32.47,32.48,32.44,32.48,197200.0,18.8737,18.8795,18.8562,18.8795,197200.0
2007-09-26 12:20:00,32.47,32.49,32.47,32.49,80700.0,18.8737,18.8853,18.8737,18.8853,80700.0
2007-09-26 12:30:00,32.48,32.49,32.48,32.49,46200.0,18.8795,18.8853,18.8795,18.8853,46200.0
2007-09-26 12:40:00,32.49,32.49,32.46,32.46,76100.0,18.8853,18.8853,18.8679,18.8679,76100.0
2007-09-26 12:50:00,32.47,32.47,32.41,32.42,62000.0,18.8737,18.8737,18.8388,18.8446,62000.0
2007-09-26 13:00:00,32.42,32.49,32.41,32.45,157500.0,18.8446,18.8853,18.8388,18.8621,157500.0
2007-09-26 13:10:00,32.46,32.47,32.43,32.45,94800.0,18.8679,18.8737,18.8504,18.8621,94800.0
2007-09-26 13:20:00,32.46,32.46,32.42,32.43,86300.0,18.8679,18.8679,18.8446,18.8504,86300.0
2007-09-26 13:30:00,32.42,32.43,32.31,32.39,274900.0,18.8446,18.8504,18.7807,18.8272,274900.0
2007-09-26 13:40:00,32.39,32.4,32.34,32.36,309500.0,18.8272,18.833,18.7981,18.8097,309500.0
2007-09-26 13:50:00,32.37,32.37,32.28,32.33,206600.0,18.8156,18.8156,18.7632,18.7923,206600.0
2007-09-26 14:00:00,32.32,32.34,32.24,32.25,222100.0,18.7865,18.7981,18.74,18.7458,222100.0
2007-09-26 14:10:00,32.25,32.25,32.21,32.24,233000.0,18.7458,18.7458,18.7226,18.74,233000.0
2007-09-26 14:20:00,32.24,32.25,32.21,32.24,149300.0,18.74,18.7458,18.7226,18.74,149300.0
2007-09-26 14:30:00,32.23,32.25,32.16,32.18,423100.0,18.7342,18.7458,18.6935,18.7051,423100.0
2007-09-26 14:40:00,32.17,32.19,32.15,32.19,197700.0,18.6993,18.7109,18.6877,18.7109,197700.0
2007-09-26 14:50:00,32.19,32.22,32.18,32.18,253500.0,18.7109,18.7284,18.7051,18.7051,253500.0
2007-09-26 15:00:00,32.18,32.23,32.15,32.23,356200.0,18.7051,18.7342,18.6877,18.7342,356200.0
2007-09-26 15:10:00,32.23,32.47,32.22,32.46,541500.0,18.7342,18.8737,18.7284,18.8679,541500.0
2007-09-26 15:20:00,32.47,32.49,32.38,32.44,338600.0,18.8737,18.8853,18.8214,18.8562,338600.0
2007-09-26 15:30:00,32.44,32.46,32.28,32.32,384300.0,18.8562,18.8679,18.7632,18.7865,384300.0
2007-09-26 15:40:00,32.32,32.36,32.28,32.33,382100.0,18.7865,18.8097,18.7632,18.7923,382100.0
2007-09-26 15:50:00,32.33,32.36,32.26,32.31,606900.0,18.7923,18.8097,18.7516,18.7807,606900.0
2007-09-27 09:30:00,32.49,32.5,32.41,32.44,286800.0,18.8853,18.8911,18.8388,18.8562,286800.0
2007-09-27 09:40:00,32.44,32.46,32.38,32.45,264700.0,18.8562,18.8679,18.8214,18.8621,264700.0
2007-09-27 09:50:00,32.46,32.59,32.42,32.51,313800.0,18.8679,18.9434,18.8446,18.8969,313800.0
2007-09-27 10:00:00,32.51,32.52,32.42,32.45,185800.0,18.8969,18.9027,18.8446,18.8621,185800.0
2007-09-27 10:10:00,32.45,32.49,32.41,32.44,234100.0,18.8621,18.8853,18.8388,18.8562,234100.0
2007-09-27 10:20:00,32.44,32.55,32.43,32.54,202300.0,18.8562,18.9202,18.8504,18.9144,202300.0
2007-09-27 10:30:00,32.54,32.63,32.5,32.6,361100.0,18.9144,18.9667,18.8911,18.9493,361100.0
2007-09-27 10:40:00,32.61,32.62,32.5,32.52,264500.0,18.9551,18.9609,18.8911,18.9027,264500.0
2007-09-27 10:50:00,32.53,32.57,32.51,32.56,111100.0,18.9086,18.9318,18.8969,18.926,111100.0
2007-09-27 11:00:00,32.56,32.58,32.53,32.57,194800.0,18.926,18.9376,18.9086,18.9318,194800.0
2007-09-27 11:10:00,32.57,32.59,32.53,32.54,111900.0,18.9318,18.9434,18.9086,18.9144,111900.0
2007-09-27 11:20:00,32.53,32.54,32.47,32.52,224900.0,18.9086,18.9144,18.8737,18.9027,224900.0
2007-09-27 11:30:00,32.52,32.56,32.5,32.55,182600.0,18.9027,18.926,18.8911,18.9202,182600.0
2007-09-27 11:40:00,32.55,32.55,32.52,32.55,124000.0,18.9202,18.9202,18.9027,18.9202,124000.0
2007-09-27 11:50:00,32.54,32.55,32.5,32.52,150800.0,18.9144,18.9202,18.8911,18.9027,150800.0
2007-09-27 12:00:00,32.52,32.55,32.49,32.5,133300.0,18.9027,18.9202,18.8853,18.8911,133300.0
2007-09-27 12:10:00,32.5,32.54,32.49,32.53,79200.0,18.8911,18.9144,18.8853,18.9086,79200.0
2007-09-27 12:20:00,32.53,32.55,32.51,32.51,117800.0,18.9086,18.9202,18.8969,18.8969,117800.0
2007-09-27 12:30:00,32.51,32.55,32.51,32.54,110000.0,18.8969,18.9202,18.8969,18.9144,110000.0
2007-09-27 12:40:00,32.54,32.55,32.52,32.52,103100.0,18.9144,18.9202,18.9027,18.9027,103100.0
2007-09-27 12:50:00,32.53,32.55,32.49,32.49,149200.0,18.9086,18.9202,18.8853,18.8853,149200.0
2007-09-27 13:00:00,32.49,32.55,32.47,32.5,215500.0,18.8853,18.9202,18.8737,18.8911,215500.0
2007-09-27 13:10:00,32.5,32.51,32.48,32.5,74800.0,18.8911,18.8969,18.8795,18.8911,74800.0
2007-09-27 13:20:00,32.5,32.52,32.48,32.5,72600.0,18.8911,18.9027,18.8795,18.8911,72600.0
2007-09-27 13:30:00,32.5,32.5,32.46,32.49,167600.0,18.8911,18.8911,18.8679,18.8853,167600.0
2007-09-27 13:40:00,32.5,32.5,32.45,32.5,174100.0,18.8911,18.8911,18.8621,18.8911,174100.0
2007-09-27 13:50:00,32.5,32.55,32.49,32.53,172200.0,18.8911,18.9202,18.8853,18.9086,172200.0
2007-09-27 14:00:00,32.53,32.56,32.53,32.55,129000.0,18.9086,18.926,18.9086,18.9202,129000.0
2007-09-27 14:10:00,32.55,32.6,32.54,32.55,139600.0,18.9202,18.9493,18.9144,18.9202,139600.0
2007-09-27 14:20:00,32.55,32.61,32.55,32.59,144400.0,18.9202,18.9551,18.9202,18.9434,144400.0
2007-09-27 14:30:00,32.59,32.61,32.56,32.57,104400.0,18.9434,18.9551,18.926,18.9318,104400.0
2007-09-27 14:40:00,32.57,32.58,32.52,32.57,81700.0,18.9318,18.9376,18.9027,18.9318,81700.0
2007-09-27 14:50:00,32.57,32.6,32.55,32.59,74000.0,18.9318,18.9493,18.9202,18.9434,74000.0
2007-09-27 15:00:00,32.6,32.67,32.59,32.66,164600.0,18.9493,18.9899,18.9434,18.9841,164600.0
2007-09-27 15:10:00,32.65,32.71,32.65,32.7,190500.0,18.9783,19.0132,18.9783,19.0074,190500.0
2007-09-27 15:20:00,32.7,32.75,32.69,32.71,210400.0,19.0074,19.0364,19.0016,19.0132,210400.0
2007-09-27 15:30:00,32.71,32.72,32.6,32.63,304900.0,19.0132,19.019,18.9493,18.9667,304900.0
2007-09-27 15:40:00,32.63,32.68,32.62,32.67,199400.0,18.9667,18.9958,18.9609,18.9899,199400.0
2007-09-27 15:50:00,32.67,32.73,32.65,32.72,338100.0,18.9899,19.0248,18.9783,19.019,338100.0
2007-09-28 09:30:00,32.71,32.84,32.61,32.78,171300.0,19.0132,19.0888,18.9551,19.0539,171300.0
2007-09-28 09:40:00,32.78,32.85,32.75,32.75,149000.0,19.0539,19.0946,19.0364,19.0364,149000.0
2007-09-28 09:50:00,32.75,32.78,32.71,32.75,171500.0,19.0364,19.0539,19.0132,19.0364,171500.0
2007-09-28 10:00:00,32.75,32.8,32.72,32.72,93700.0,19.0364,19.0655,19.019,19.019,93700.0
2007-09-28 10:10:00,32.73,32.74,32.66,32.66,125500.0,19.0248,19.0306,18.9841,18.9841,125500.0
2007-09-28 10:20:00,32.66,32.67,32.58,32.59,97100.0,18.9841,18.9899,18.9376,18.9434,97100.0
2007-09-28 10:30:00,32.59,32.59,32.48,32.51,186400.0,18.9434,18.9434,18.8795,18.8969,186400.0
2007-09-28 10:40:00,32.5,32.59,32.49,32.58,165000.0,18.8911,18.9434,18.8853,18.9376,165000.0
2007-09-28 10:50:00,32.58,32.64,32.58,32.59,103700.0,18.9376,18.9725,18.9376,18.9434,103700.0
2007-09-28 11:00:00,32.59,32.63,32.58,32.59,61500.0,18.9434,18.9667,18.9376,18.9434,61500.0
2007-09-28 11:10:00,32.59,32.63,32.59,32.61,58500.0,18.9434,18.9667,18.9434,18.9551,58500.0
2007-09-28 11:20:00,32.61,32.7,32.61,32.66,74200.0,18.9551,19.0074,18.9551,18.9841,74200.0
2007-09-28 11:30:00,32.66,32.69,32.63,32.66,70500.0,18.9841,19.0016,18.9667,18.9841,70500.0
2007-09-28 11:40:00,32.65,32.68,32.59,32.6,250700.0,18.9783,18.9958,18.9434,18.9493,250700.0
2007-09-28 11:50:00,32.59,32.63,32.58,32.62,128000.0,18.9434,18.9667,18.9376,18.9609,128000.0
2007-09-28 12:00:00,32.62,32.66,32.62,32.65,53200.0,18.9609,18.9841,18.9609,18.9783,53200.0
2007-09-28 12:10:00,32.65,32.69,32.64,32.64,69500.0,18.9783,19.0016,18.9725,18.9725,69500.0
2007-09-28 12:20:00,32.64,32.66,32.63,32.65,28000.0,18.9725,18.9841,18.9667,18.9783,28000.0
2007-09-28 12:30:00,32.65,32.68,32.64,32.67,29300.0,18.9783,18.9958,18.9725,18.9899,29300.0
2007-09-28 12:40:00,32.66,32.67,32.63,32.63,40800.0,18.9841,18.9899,18.9667,18.9667,40800.0
2007-09-28 12:50:00,32.63,32.67,32.62,32.67,35800.0,18.9667,18.9899,18.9609,18.9899,35800.0
2007-09-28 13:00:00,32.66,32.68,32.63,32.64,32000.0,18.9841,18.9958,18.9667,18.9725,32000.0
2007-09-28 13:10:00,32.64,32.73,32.61,32.72,88600.0,18.9725,19.0248,18.9551,19.019,88600.0
2007-09-28 13:20:00,32.72,32.72,32.69,32.69,92000.0,19.019,19.019,19.0016,19.0016,92000.0
2007-09-28 13:30:00,32.7,32.72,32.68,32.72,63200.0,19.0074,19.019,18.9958,19.019,63200.0
2007-09-28 13:40:00,32.71,32.72,32.68,32.7,43900.0,19.0132,19.019,18.9958,19.0074,43900.0
2007-09-28 13:50:00,32.7,32.72,32.7,32.71,42500.0,19.0074,19.019,19.0074,19.0132,42500.0
2007-09-28 14:00:00,32.71,32.72,32.7,32.72,114000.0,19.0132,19.019,19.0074,19.019,114000.0
2007-09-28 14:10:00,32.72,32.72,32.65,32.67,128500.0,19.019,19.019,18.9783,18.9899,128500.0
2007-09-28 14:20:00,32.68,32.7,32.63,32.65,79300.0,18.9958,19.0074,18.9667,18.9783,79300.0
2007-09-28 14:30:00,32.65,32.66,32.61,32.62,107000.0,18.9783,18.9841,18.9551,18.9609,107000.0
2007-09-28 14:40:00,32.62,32.65,32.62,32.62,74100.0,18.9609,18.9783,18.9609,18.9609,74100.0
2007-09-28 14:50:00,32.62,32.63,32.56,32.6,102700.0,18.9609,18.9667,18.926,18.9493,102700.0
2007-09-28 15:00:00,32.6,32.61,32.54,32.54,153000.0,18.9493,18.9551,18.9144,18.9144,153000.0
2007-09-28 15:10:00,32.54,32.55,32.47,32.51,161500.0,18.9144,18.9202,18.8737,18.8969,161500.0
2007-09-28 15:20:00,32.51,32.58,32.51,32.57,90700.0,18.8969,18.9376,18.8969,18.9318,90700.0
2007-09-28 15:30:00,32.57,32.61,32.54,32.54,126500.0,18.9318,18.9551,18.9144,18.9144,126500.0
2007-09-28 15:40:00,32.53,32.58,32.47,32.58,310800.0,18.9086,18.9376,18.8737,18.9376,310800.0
2007-09-28 15:50:00,32.58,32.59,32.48,32.51,418700.0,18.9376,18.9434,18.8795,18.8969,418700.0
2007-10-01 09:30:00,32.51,32.86,32.42,32.81,337400.0,18.8969,19.1004,18.8446,19.0713,337400.0
2007-10-01 09:40:00,32.85,32.9,32.81,32.9,217100.0,19.0946,19.1236,19.0713,19.1236,217100.0
2007-10-01 09:50:00,32.9,33.0,32.89,33.0,255400.0,19.1236,19.1818,19.1178,19.1818,255400.0
2007-10-01 10:00:00,33.0,33.14,32.99,33.13,324700.0,19.1818,19.2631,19.1759,19.2573,324700.0
2007-10-01 10:10:00,33.14,33.2,33.13,33.15,197800.0,19.2631,19.298,19.2573,19.2689,197800.0
2007-10-01 10:20:00,33.16,33.19,33.12,33.14,174400.0,19.2748,19.2922,19.2515,19.2631,174400.0
2007-10-01 10:30:00,33.14,33.15,33.05,33.06,220000.0,19.2631,19.2689,19.2108,19.2166,220000.0
2007-10-01 10:40:00,33.06,33.07,32.98,33.07,225100.0,19.2166,19.2224,19.1701,19.2224,225100.0
2007-10-01 10:50:00,33.06,33.09,33.01,33.02,189700.0,19.2166,19.2341,19.1876,19.1934,189700.0
2007-10-01 11:00:00,33.01,33.04,32.95,32.96,165600.0,19.1876,19.205,19.1527,19.1585,165600.0
2007-10-01 11:10:00,32.96,33.08,32.96,33.07,124300.0,19.1585,19.2283,19.1585,19.2224,124300.0
2007-10-01 11:20:00,33.07,33.09,33.01,33.03,143900.0,19.2224,19.2341,19.1876,19.1992,143900.0
2007-10-01 11:30:00,33.03,33.24,33.03,33.23,336700.0,19.1992,19.3213,19.1992,19.3154,336700.0
2007-10-01 11:40:00,33.23,33.52,33.23,33.5,467200.0,19.3154,19.484,19.3154,19.4724,467200.0
2007-10-01 11:50:00,33.5,33.52,33.49,33.5,197600.0,19.4724,19.484,19.4666,19.4724,197600.0
2007-10-01 12:00:00,33.5,33.53,33.49,33.5,165200.0,19.4724,19.4898,19.4666,19.4724,165200.0
2007-10-01 12:10:00,33.5,33.54,33.49,33.53,146800.0,19.4724,19.4956,19.4666,19.4898,146800.0
2007-10-01 12:20:00,33.53,33.56,33.5,33.5,168400.0,19.4898,19.5073,19.4724,19.4724,168400.0
2007-10-01 12:30:00,33.5,33.51,33.41,33.41,119600.0,19.4724,19.4782,19.4201,19.4201,119600.0
2007-10-01 12:40:00,33.4,33.41,33.33,33.34,216400.0,19.4143,19.4201,19.3736,19.3794,216400.0
2007-10-01 12:50:00,33.34,33.35,33.22,33.23,251300.0,19.3794,19.3852,19.3096,19.3154,251300.0
2007-10-01 13:00:00,33.23,33.28,33.22,33.28,134500.0,19.3154,19.3445,19.3096,19.3445,134500.0
2007-10-01 13:10:00,33.27,33.39,33.26,33.38,128000.0,19.3387,19.4084,19.3329,19.4026,128000.0
2007-10-01 13:20:00,33.37,33.47,33.33,33.44,162700.0,19.3968,19.455,19.3736,19.4375,162700.0
2007-10-01 13:30:00,33.44,33.44,33.37,33.4,125400.0,19.4375,19.4375,19.3968,19.4143,125400.0
2007-10-01 13:40:00,33.4,33.43,33.3,33.33,219200.0,19.4143,19.4317,19.3561,19.3736,219200.0
2007-10-01 13:50:00,33.33,33.35,33.31,33.34,57300.0,19.3736,19.3852,19.3619,19.3794,57300.0
2007-10-01 14:00:00,33.34,33.37,33.32,33.35,158000.0,19.3794,19.3968,19.3678,19.3852,158000.0
2007-10-01 14:10:00,33.35,33.4,33.32,33.34,157100.0,19.3852,19.4143,19.3678,19.3794,157100.0
2007-10-01 14:20:00,33.35,33.37,33.3,33.3,116900.0,19.3852,19.3968,19.3561,19.3561,116900.0
2007-10-01 14:30:00,33.29,33.3,33.26,33.27,78800.0,19.3503,19.3561,19.3329,19.3387,78800.0
2007-10-01 14:40:00,33.26,33.34,33.26,33.31,117400.0,19.3329,19.3794,19.3329,19.3619,117400.0
2007-10-01 14:50:00,33.32,33.33,33.28,33.28,101300.0,19.3678,19.3736,19.3445,19.3445,101300.0
2007-10-01 15:00:00,33.29,33.38,33.29,33.38,120900.0,19.3503,19.4026,19.3503,19.4026,120900.0
2007-10-01 15:10:00,33.37,33.38,33.33,33.33,99200.0,19.3968,19.4026,19.3736,19.3736,99200.0
2007-10-01 15:20:00,33.33,33.41,33.33,33.4,192000.0,19.3736,19.4201,19.3736,19.4143,192000.0
2007-10-01 15:30:00,33.4,33.41,33.29,33.3,250000.0,19.4143,19.4201,19.3503,19.3561,250000.0
2007-10-01 15:40:00,33.3,33.36,33.27,33.35,429600.0,19.3561,19.391,19.3387,19.3852,429600.0
2007-10-01 15:50:00,33.35,33.37,33.32,33.36,623600.0,19.3852,19.3968,19.3678,19.391,623600.0
2007-10-02 09:30:00,33.41,33.5,33.28,33.47,413000.0,19.4201,19.4724,19.3445,19.455,413000.0
2007-10-02 09:40:00,33.47,33.49,33.4,33.42,243400.0,19.455,19.4666,19.4143,19.4259,243400.0
2007-10-02 09:50:00,33.42,33.48,33.36,33.48,179000.0,19.4259,19.4608,19.391,19.4608,179000.0
2007-10-02 10:00:00,33.48,33.5,33.4,33.44,210800.0,19.4608,19.4724,19.4143,19.4375,210800.0
2007-10-02 10:10:00,33.45,33.64,33.44,33.62,181800.0,19.4433,19.5538,19.4375,19.5421,181800.0
2007-10-02 10:20:00,33.62,33.65,33.54,33.55,160300.0,19.5421,19.5596,19.4956,19.5015,160300.0
2007-10-02 10:30:00,33.55,33.55,33.44,33.44,160400.0,19.5015,19.5015,19.4375,19.4375,160400.0
2007-10-02 10:40:00,33.44,33.46,33.38,33.44,201800.0,19.4375,19.4491,19.4026,19.4375,201800.0
2007-10-02 10:50:00,33.45,33.53,33.44,33.52,209800.0,19.4433,19.4898,19.4375,19.484,209800.0
2007-10-02 11:00:00,33.51,33.56,33.5,33.51,66500.0,19.4782,19.5073,19.4724,19.4782,66500.0
2007-10-02 11:10:00,33.51,33.55,33.47,33.48,93500.0,19.4782,19.5015,19.455,19.4608,93500.0
2007-10-02 11:20:00,33.47,33.51,33.45,33.48,61500.0,19.455,19.4782,19.4433,19.4608,61500.0
2007-10-02 11:30:00,33.48,33.49,33.43,33.45,50800.0,19.4608,19.4666,19.4317,19.4433,50800.0
2007-10-02 11:40:00,33.44,33.46,33.41,33.44,155500.0,19.4375,19.4491,19.4201,19.4375,155500.0
2007-10-02 11:50:00,33.45,33.48,33.43,33.47,69200.0,19.4433,19.4608,19.4317,19.455,69200.0
2007-10-02 12:00:00,33.46,33.48,33.42,33.43,69500.0,19.4491,19.4608,19.4259,19.4317,69500.0
2007-10-02 12:10:00,33.43,33.44,33.41,33.43,117600.0,19.4317,19.4375,19.4201,19.4317,117600.0
2007-10-02 12:20:00,33.42,33.43,33.39,33.39,66800.0,19.4259,19.4317,19.4084,19.4084,66800.0
2007-10-02 12:30:00,33.39,33.4,33.31,33.31,86100.0,19.4084,19.4143,19.3619,19.3619,86100.0
2007-10-02 12:40:00,33.32,33.35,33.29,33.34,108300.0,19.3678,19.3852,19.3503,19.3794,108300.0
2007-10-02 12:50:00,33.34,33.38,33.31,33.38,99700.0,19.3794,19.4026,19.3619,19.4026,99700.0
2007-10-02 13:00:00,33.38,33.41,33.37,33.41,96300.0,19.4026,19.4201,19.3968,19.4201,96300.0
2007-10-02 13:10:00,33.4,33.41,33.37,33.39,51500.0,19.4143,19.4201,19.3968,19.4084,51500.0
2007-10-02 13:20:00,33.39,33.4,33.31,33.31,77200.0,19.4084,19.4143,19.3619,19.3619,77200.0
2007-10-02 13:30:00,33.32,33.35,33.29,33.31,111000.0,19.3678,19.3852,19.3503,19.3619,111000.0
2007-10-02 13:40:00,33.31,33.36,33.31,33.36,105300.0,19.3619,19.391,19.3619,19.391,105300.0
2007-10-02 13:50:00,33.36,33.42,33.35,33.4,124500.0,19.391,19.4259,19.3852,19.4143,124500.0
2007-10-02 14:00:00,33.4,33.42,33.39,33.41,73200.0,19.4143,19.4259,19.4084,19.4201,73200.0
2007-10-02 14:10:00,33.4,33.48,33.4,33.47,100100.0,19.4143,19.4608,19.4143,19.455,100100.0
2007-10-02 14:20:00,33.48,33.5,33.45,33.5,65300.0,19.4608,19.4724,19.4433,19.4724,65300.0
2007-10-02 14:30:00,33.49,33.51,33.47,33.48,100300.0,19.4666,19.4782,19.455,19.4608,100300.0
2007-10-02 14:40:00,33.49,33.53,33.47,33.52,112200.0,19.4666,19.4898,19.455,19.484,112200.0
2007-10-02 14:50:00,33.52,33.53,33.5,33.51,73600.0,19.484,19.4898,19.4724,19.4782,73600.0
2007-10-02 15:00:00,33.52,33.55,33.51,33.53,116300.0,19.484,19.5015,19.4782,19.4898,116300.0
2007-10-02 15:10:00,33.53,33.57,33.53,33.55,145100.0,19.4898,19.5131,19.4898,19.5015,145100.0
2007-10-02 15:20:00,33.56,33.58,33.54,33.57,110200.0,19.5073,19.5189,19.4956,19.5131,110200.0
2007-10-02 15:30:00,33.56,33.59,33.53,33.53,145300.0,19.5073,19.5247,19.4898,19.4898,145300.0
2007-10-02 15:40:00,33.54,33.58,33.53,33.57,202200.0,19.4956,19.5189,19.4898,19.5131,202200.0
2007-10-02 15:50:00,33.57,33.59,33.51,33.59,348400.0,19.5131,19.5247,19.4782,19.5247,348400.0
2007-10-03 09:30:00,33.46,33.55,33.4,33.46,163700.0,19.4491,19.5015,19.4143,19.4491,163700.0
2007-10-03 09:40:00,33.46,33.52,33.29,33.39,365400.0,19.4491,19.484,19.3503,19.4084,365400.0
2007-10-03 09:50:00,33.39,33.41,33.34,33.39,115800.0,19.4084,19.4201,19.3794,19.4084,115800.0
2007-10-03 10:00:00,33.39,33.56,33.39,33.55,126500.0,19.4084,19.5073,19.4084,19.5015,126500.0
2007-10-03 10:10:00,33.55,33.62,33.55,33.58,164700.0,19.5015,19.5421,19.5015,19.5189,164700.0
2007-10-03 10:20:00,33.59,33.63,33.57,33.58,162300.0,19.5247,19.548,19.5131,19.5189,162300.0
2007-10-03 10:30:00,33.58,33.63,33.54,33.6,173400.0,19.5189,19.548,19.4956,19.5305,173400.0
2007-10-03 10:40:00,33.61,33.61,33.53,33.57,121500.0,19.5363,19.5363,19.4898,19.5131,121500.0
2007-10-03 10:50:00,33.58,33.63,33.56,33.63,112300.0,19.5189,19.548,19.5073,19.548,112300.0
2007-10-03 11:00:00,33.63,33.72,33.62,33.7,132200.0,19.548,19.6003,19.5421,19.5886,132200.0
2007-10-03 11:10:00,33.7,33.7,33.61,33.69,165100.0,19.5886,19.5886,19.5363,19.5828,165100.0
2007-10-03 11:20:00,33.7,33.71,33.65,33.67,95500.0,19.5886,19.5945,19.5596,19.5712,95500.0
2007-10-03 11:30:00,33.67,33.69,33.66,33.67,63800.0,19.5712,19.5828,19.5654,19.5712,63800.0
2007-10-03 11:40:00,33.66,33.67,33.63,33.65,66000.0,19.5654,19.5712,19.548,19.5596,66000.0
2007-10-03 11:50:00,33.64,33.75,33.64,33.73,96700.0,19.5538,19.6177,19.5538,19.6061,96700.0
2007-10-03 12:00:00,33.73,33.75,33.7,33.7,86600.0,19.6061,19.6177,19.5886,19.5886,86600.0
2007-10-03 12:10:00,33.71,33.72,33.65,33.66,41600.0,19.5945,19.6003,19.5596,19.5654,41600.0
2007-10-03 12:20:00,33.67,33.68,33.61,33.65,54800.0,19.5712,19.577,19.5363,19.5596,54800.0
2007-10-03 12:30:00,33.64,33.65,33.62,33.65,31000.0,19.5538,19.5596,19.5421,19.5596,31000.0
2007-10-03 12:40:00,33.66,33.66,33.61,33.63,88000.0,19.5654,19.5654,19.5363,19.548,88000.0
2007-10-03 12:50:00,33.62,33.65,33.57,33.58,162800.0,19.5421,19.5596,19.5131,19.5189,162800.0
2007-10-03 13:00:00,33.59,33.59,33.5,33.5,44800.0,19.5247,19.5247,19.4724,19.4724,44800.0
2007-10-03 13:10:00,33.51,33.51,33.45,33.45,75800.0,19.4782,19.4782,19.4433,19.4433,75800.0
2007-10-03 13:20:00,33.45,33.46,33.4,33.42,68900.0,19.4433,19.4491,19.4143,19.4259,68900.0
2007-10-03 13:30:00,33.42,33.46,33.42,33.46,74100.0,19.4259,19.4491,19.4259,19.4491,74100.0
2007-10-03 13:40:00,33.47,33.48,33.38,33.42,113700.0,19.455,19.4608,19.4026,19.4259,113700.0
2007-10-03 13:50:00,33.43,33.45,33.38,33.44,106300.0,19.4317,19.4433,19.4026,19.4375,106300.0
2007-10-03 14:00:00,33.44,33.44,33.32,33.32,141300.0,19.4375,19.4375,19.3678,19.3678,141300.0
2007-10-03 14:10:00,33.32,33.36,33.3,33.34,121100.0,19.3678,19.391,19.3561,19.3794,121100.0
2007-10-03 14:20:00,33.34,33.37,33.32,33.33,112400.0,19.3794,19.3968,19.3678,19.3736,112400.0
2007-10-03 14:30:00,33.33,33.4,33.32,33.4,109400.0,19.3736,19.4143,19.3678,19.4143,109400.0
2007-10-03 14:40:00,33.39,33.42,33.33,33.36,171200.0,19.4084,19.4259,19.3736,19.391,171200.0
2007-10-03 14:50:00,33.36,33.39,33.34,33.38,99900.0,19.391,19.4084,19.3794,19.4026,99900.0
2007-10-03 15:00:00,33.37,33.51,33.32,33.5,107600.0,19.3968,19.4782,19.3678,19.4724,107600.0
2007-10-03 15:10:00,33.51,33.54,33.5,33.51,85400.0,19.4782,19.4956,19.4724,19.4782,85400.0
2007-10-03 15:20:00,33.51,33.52,33.44,33.45,99500.0,19.4782,19.484,19.4375,19.4433,99500.0
2007-10-03 15:30:00,33.45,33.51,33.44,33.47,135200.0,19.4433,19.4782,19.4375,19.455,135200.0
2007-10-03 15:40:00,33.47,33.48,33.38,33.41,166700.0,19.455,19.4608,19.4026,19.4201,166700.0
2007-10-03 15:50:00,33.4,33.49,33.39,33.45,207900.0,19.4143,19.4666,19.4084,19.4433,207900.0
2007-10-04 09:30:00,33.5,33.77,33.5,33.68,120600.0,19.4724,19.6293,19.4724,19.577,120600.0
2007-10-04 09:40:00,33.68,33.69,33.64,33.67,114300.0,19.577,19.5828,19.5538,19.5712,114300.0
2007-10-04 09:50:00,33.68,33.68,33.56,33.57,121700.0,19.577,19.577,19.5073,19.5131,121700.0
2007-10-04 10:00:00,33.58,33.67,33.56,33.66,152300.0,19.5189,19.5712,19.5073,19.5654,152300.0
2007-10-04 10:10:00,33.66,33.68,33.63,33.66,92700.0,19.5654,19.577,19.548,19.5654,92700.0
2007-10-04 10:20:00,33.65,33.72,33.64,33.69,126600.0,19.5596,19.6003,19.5538,19.5828,126600.0
2007-10-04 10:30:00,33.69,33.77,33.66,33.68,179900.0,19.5828,19.6293,19.5654,19.577,179900.0
2007-10-04 10:40:00,33.68,33.75,33.67,33.68,122200.0,19.577,19.6177,19.5712,19.577,122200.0
2007-10-04 10:50:00,33.67,33.76,33.62,33.75,113800.0,19.5712,19.6235,19.5421,19.6177,113800.0
2007-10-04 11:00:00,33.75,33.76,33.68,33.69,75700.0,19.6177,19.6235,19.577,19.5828,75700.0
2007-10-04 11:10:00,33.7,33.72,33.66,33.72,53300.0,19.5886,19.6003,19.5654,19.6003,53300.0
2007-10-04 11:20:00,33.71,33.72,33.67,33.68,91700.0,19.5945,19.6003,19.5712,19.577,91700.0
2007-10-04 11:30:00,33.69,33.72,33.68,33.69,78900.0,19.5828,19.6003,19.577,19.5828,78900.0
2007-10-04 11:40:00,33.69,33.72,33.66,33.66,72400.0,19.5828,19.6003,19.5654,19.5654,72400.0
2007-10-04 11:50:00,33.66,33.66,33.63,33.63,40800.0,19.5654,19.5654,19.548,19.548,40800.0
2007-10-04 12:00:00,33.62,33.63,33.59,33.6,54600.0,19.5421,19.548,19.5247,19.5305,54600.0
2007-10-04 12:10:00,33.6,33.63,33.57,33.63,39600.0,19.5305,19.548,19.5131,19.548,39600.0
2007-10-04 12:20:00,33.62,33.62,33.6,33.6,23200.0,19.5421,19.5421,19.5305,19.5305,23200.0
2007-10-04 12:30:00,33.6,33.64,33.59,33.6,54700.0,19.5305,19.5538,19.5247,19.5305,54700.0
2007-10-04 12:40:00,33.59,33.63,33.55,33.62,55000.0,19.5247,19.548,19.5015,19.5421,55000.0
2007-10-04 12:50:00,33.61,33.63,33.61,33.61,40000.0,19.5363,19.548,19.5363,19.5363,40000.0
2007-10-04 13:00:00,33.61,33.61,33.52,33.53,57200.0,19.5363,19.5363,19.484,19.4898,57200.0
2007-10-04 13:10:00,33.53,33.54,33.5,33.5,48400.0,19.4898,19.4956,19.4724,19.4724,48400.0
2007-10-04 13:20:00,33.5,33.51,33.46,33.48,139700.0,19.4724,19.4782,19.4491,19.4608,139700.0
2007-10-04 13:30:00,33.48,33.56,33.46,33.51,101200.0,19.4608,19.5073,19.4491,19.4782,101200.0
2007-10-04 13:40:00,33.51,33.54,33.49,33.5,65200.0,19.4782,19.4956,19.4666,19.4724,65200.0
2007-10-04 13:50:00,33.49,33.53,33.46,33.48,53600.0,19.4666,19.4898,19.4491,19.4608,53600.0
2007-10-04 14:00:00,33.48,33.54,33.47,33.52,70900.0,19.4608,19.4956,19.455,19.484,70900.0
2007-10-04 14:10:00,33.51,33.53,33.5,33.51,64100.0,19.4782,19.4898,19.4724,19.4782,64100.0
2007-10-04 14:20:00,33.51,33.51,33.47,33.49,38100.0,19.4782,19.4782,19.455,19.4666,38100.0
2007-10-04 14:30:00,33.49,33.51,33.46,33.47,55300.0,19.4666,19.4782,19.4491,19.455,55300.0
2007-10-04 14:40:00,33.48,33.48,33.43,33.47,62800.0,19.4608,19.4608,19.4317,19.455,62800.0
2007-10-04 14:50:00,33.46,33.5,33.46,33.5,61800.0,19.4491,19.4724,19.4491,19.4724,61800.0
2007-10-04 15:00:00,33.5,33.5,33.44,33.45,101000.0,19.4724,19.4724,19.4375,19.4433,101000.0
2007-10-04 15:10:00,33.45,33.46,33.39,33.41,118200.0,19.4433,19.4491,19.4084,19.4201,118200.0
2007-10-04 15:20:00,33.41,33.44,33.38,33.4,153700.0,19.4201,19.4375,19.4026,19.4143,153700.0
2007-10-04 15:30:00,33.4,33.49,33.4,33.41,135300.0,19.4143,19.4666,19.4143,19.4201,135300.0
2007-10-04 15:40:00,33.42,33.48,33.41,33.47,203200.0,19.4259,19.4608,19.4201,19.455,203200.0
2007-10-04 15:50:00,33.47,33.54,33.46,33.53,253900.0,19.455,19.4956,19.4491,19.4898,253900.0
2007-10-05 09:30:00,33.63,33.89,33.55,33.75,175100.0,19.548,19.6991,19.5015,19.6177,175100.0
2007-10-05 09:40:00,33.75,33.8,33.65,33.72,95200.0,19.6177,19.6468,19.5596,19.6003,95200.0
2007-10-05 09:50:00,33.72,33.84,33.72,33.82,112400.0,19.6003,19.67,19.6003,19.6584,112400.0
2007-10-05 10:00:00,33.83,33.87,33.77,33.86,130800.0,19.6642,19.6875,19.6293,19.6816,130800.0
2007-10-05 10:10:00,33.87,33.87,33.78,33.79,108900.0,19.6875,19.6875,19.6351,19.641,108900.0
2007-10-05 10:20:00,33.8,33.8,33.68,33.68,160000.0,19.6468,19.6468,19.577,19.577,160000.0
2007-10-05 10:30:00,33.68,33.7,33.6,33.61,180500.0,19.577,19.5886,19.5305,19.5363,180500.0
2007-10-05 10:40:00,33.62,33.66,33.59,33.65,136600.0,19.5421,19.5654,19.5247,19.5596,136600.0
2007-10-05 10:50:00,33.66,33.73,33.64,33.69,92700.0,19.5654,19.6061,19.5538,19.5828,92700.0
2007-10-05 11:00:00,33.68,33.73,33.68,33.72,122000.0,19.577,19.6061,19.577,19.6003,122000.0
2007-10-05 11:10:00,33.73,33.74,33.68,33.71,82700.0,19.6061,19.6119,19.577,19.5945,82700.0
2007-10-05 11:20:00,33.71,33.72,33.68,33.68,56400.0,19.5945,19.6003,19.577,19.577,56400.0
2007-10-05 11:30:00,33.68,33.7,33.66,33.7,84600.0,19.577,19.5886,19.5654,19.5886,84600.0
2007-10-05 11:40:00,33.69,33.72,33.69,33.7,46100.0,19.5828,19.6003,19.5828,19.5886,46100.0
2007-10-05 11:50:00,33.71,33.72,33.69,33.7,88000.0,19.5945,19.6003,19.5828,19.5886,88000.0
2007-10-05 12:00:00,33.7,33.75,33.7,33.75,106400.0,19.5886,19.6177,19.5886,19.6177,106400.0
2007-10-05 12:10:00,33.74,33.79,33.73,33.78,64000.0,19.6119,19.641,19.6061,19.6351,64000.0
2007-10-05 12:20:00,33.78,33.78,33.75,33.75,54300.0,19.6351,19.6351,19.6177,19.6177,54300.0
2007-10-05 12:30:00,33.75,33.79,33.74,33.77,40600.0,19.6177,19.641,19.6119,19.6293,40600.0
2007-10-05 12:40:00,33.78,33.79,33.74,33.77,76600.0,19.6351,19.641,19.6119,19.6293,76600.0
2007-10-05 12:50:00,33.77,33.79,33.75,33.77,47300.0,19.6293,19.641,19.6177,19.6293,47300.0
2007-10-05 13:00:00,33.76,33.81,33.76,33.8,66900.0,19.6235,19.6526,19.6235,19.6468,66900.0
2007-10-05 13:10:00,33.8,33.87,33.8,33.87,104400.0,19.6468,19.6875,19.6468,19.6875,104400.0
2007-10-05 13:20:00,33.87,33.91,33.86,33.89,117000.0,19.6875,19.7107,19.6816,19.6991,117000.0
2007-10-05 13:30:00,33.89,33.94,33.89,33.9,124100.0,19.6991,19.7281,19.6991,19.7049,124100.0
2007-10-05 13:40:00,33.9,33.96,33.9,33.94,127500.0,19.7049,19.7398,19.7049,19.7281,127500.0
2007-10-05 13:50:00,33.95,33.97,33.89,33.9,148600.0,19.734,19.7456,19.6991,19.7049,148600.0
2007-10-05 14:00:00,33.9,33.97,33.89,33.96,90600.0,19.7049,19.7456,19.6991,19.7398,90600.0
2007-10-05 14:10:00,33.97,33.97,33.91,33.92,93900.0,19.7456,19.7456,19.7107,19.7165,93900.0
2007-10-05 14:20:00,33.93,33.98,33.93,33.98,125400.0,19.7223,19.7514,19.7223,19.7514,125400.0
2007-10-05 14:30:00,33.98,33.98,33.9,33.94,127000.0,19.7514,19.7514,19.7049,19.7281,127000.0
2007-10-05 14:40:00,33.94,33.98,33.89,33.9,117500.0,19.7281,19.7514,19.6991,19.7049,117500.0
2007-10-05 14:50:00,33.89,33.93,33.87,33.92,110900.0,19.6991,19.7223,19.6875,19.7165,110900.0
2007-10-05 15:00:00,33.92,33.97,33.92,33.92,173500.0,19.7165,19.7456,19.7165,19.7165,173500.0
2007-10-05 15:10:00,33.92,33.92,33.83,33.84,146800.0,19.7165,19.7165,19.6642,19.67,146800.0
2007-10-05 15:20:00,33.83,33.85,33.81,33.83,104700.0,19.6642,19.6758,19.6526,19.6642,104700.0
2007-10-05 15:30:00,33.82,33.85,33.8,33.81,121300.0,19.6584,19.6758,19.6468,19.6526,121300.0
2007-10-05 15:40:00,33.81,33.82,33.7,33.77,195100.0,19.6526,19.6584,19.5886,19.6293,195100.0
2007-10-05 15:50:00,33.78,33.8,33.7,33.71,335100.0,19.6351,19.6468,19.5886,19.5945,335100.0
2007-10-08 09:30:00,33.93,34.1,33.54,33.58,114800.0,19.7223,19.8211,19.4956,19.5189,114800.0
2007-10-08 09:40:00,33.58,33.59,33.46,33.5,104700.0,19.5189,19.5247,19.4491,19.4724,104700.0
2007-10-08 09:50:00,33.5,33.55,33.48,33.54,73300.0,19.4724,19.5015,19.4608,19.4956,73300.0
2007-10-08 10:00:00,33.53,33.66,33.53,33.66,117800.0,19.4898,19.5654,19.4898,19.5654,117800.0
2007-10-08 10:10:00,33.66,33.68,33.56,33.57,132300.0,19.5654,19.577,19.5073,19.5131,132300.0
2007-10-08 10:20:00,33.57,33.57,33.46,33.49,127100.0,19.5131,19.5131,19.4491,19.4666,127100.0
2007-10-08 10:30:00,33.48,33.51,33.45,33.48,71500.0,19.4608,19.4782,19.4433,19.4608,71500.0
2007-10-08 10:40:00,33.48,33.5,33.46,33.49,44800.0,19.4608,19.4724,19.4491,19.4666,44800.0
2007-10-08 10:50:00,33.49,33.5,33.46,33.48,44700.0,19.4666,19.4724,19.4491,19.4608,44700.0
2007-10-08 11:00:00,33.49,33.51,33.46,33.49,78300.0,19.4666,19.4782,19.4491,19.4666,78300.0
2007-10-08 11:10:00,33.49,33.51,33.45,33.5,69100.0,19.4666,19.4782,19.4433,19.4724,69100.0
2007-10-08 11:20:00,33.5,33.5,33.44,33.45,49700.0,19.4724,19.4724,19.4375,19.4433,49700.0
2007-10-08 11:30:00,33.45,33.48,33.44,33.48,86600.0,19.4433,19.4608,19.4375,19.4608,86600.0
2007-10-08 11:40:00,33.48,33.49,33.46,33.49,69300.0,19.4608,19.4666,19.4491,19.4666,69300.0
2007-10-08 11:50:00,33.49,33.51,33.44,33.49,101800.0,19.4666,19.4782,19.4375,19.4666,101800.0
2007-10-08 12:00:00,33.5,33.5,33.48,33.5,69800.0,19.4724,19.4724,19.4608,19.4724,69800.0
2007-10-08 12:10:00,33.49,33.5,33.46,33.49,55600.0,19.4666,19.4724,19.4491,19.4666,55600.0
2007-10-08 12:20:00,33.49,33.5,33.48,33.49,22800.0,19.4666,19.4724,19.4608,19.4666,22800.0
2007-10-08 12:30:00,33.49,33.5,33.48,33.48,37500.0,19.4666,19.4724,19.4608,19.4608,37500.0
2007-10-08 12:40:00,33.49,33.49,33.45,33.46,40900.0,19.4666,19.4666,19.4433,19.4491,40900.0
2007-10-08 12:50:00,33.46,33.47,33.46,33.47,26300.0,19.4491,19.455,19.4491,19.455,26300.0
2007-10-08 13:00:00,33.47,33.47,33.45,33.46,29900.0,19.455,19.455,19.4433,19.4491,29900.0
2007-10-08 13:10:00,33.46,33.47,33.44,33.44,106000.0,19.4491,19.455,19.4375,19.4375,106000.0
2007-10-08 13:20:00,33.45,33.47,33.44,33.47,37100.0,19.4433,19.455,19.4375,19.455,37100.0
2007-10-08 13:30:00,33.47,33.48,33.45,33.47,57600.0,19.455,19.4608,19.4433,19.455,57600.0
2007-10-08 13:40:00,33.47,33.49,33.46,33.47,176200.0,19.455,19.4666,19.4491,19.455,176200.0
2007-10-08 13:50:00,33.47,33.49,33.45,33.49,65700.0,19.455,19.4666,19.4433,19.4666,65700.0
2007-10-08 14:00:00,33.49,33.54,33.48,33.52,86100.0,19.4666,19.4956,19.4608,19.484,86100.0
2007-10-08 14:10:00,33.52,33.52,33.46,33.5,130200.0,19.484,19.484,19.4491,19.4724,130200.0
2007-10-08 14:20:00,33.5,33.54,33.49,33.51,78900.0,19.4724,19.4956,19.4666,19.4782,78900.0
2007-10-08 14:30:00,33.51,33.55,33.49,33.49,59800.0,19.4782,19.5015,19.4666,19.4666,59800.0
2007-10-08 14:40:00,33.49,33.51,33.44,33.45,214400.0,19.4666,19.4782,19.4375,19.4433,214400.0
2007-10-08 14:50:00,33.46,33.46,33.38,33.39,113200.0,19.4491,19.4491,19.4026,19.4084,113200.0
2007-10-08 15:00:00,33.4,33.44,33.39,33.43,111700.0,19.4143,19.4375,19.4084,19.4317,111700.0
2007-10-08 15:10:00,33.43,33.46,33.42,33.44,93800.0,19.4317,19.4491,19.4259,19.4375,93800.0
2007-10-08 15:20:00,33.44,33.45,33.32,33.38,217400.0,19.4375,19.4433,19.3678,19.4026,217400.0
2007-10-08 15:30:00,33.38,33.39,33.35,33.36,146200.0,19.4026,19.4084,19.3852,19.391,146200.0
2007-10-08 15:40:00,33.36,33.46,33.36,33.43,319800.0,19.391,19.4491,19.391,19.4317,319800.0
2007-10-08 15:50:00,33.44,33.45,33.38,33.43,360200.0,19.4375,19.4433,19.4026,19.4317,360200.0
2007-10-09 09:30:00,33.53,33.61,33.38,33.45,114000.0,19.4898,19.5363,19.4026,19.4433,114000.0
2007-10-09 09:40:00,33.45,33.45,33.31,33.34,112600.0,19.4433,19.4433,19.3619,19.3794,112600.0
2007-10-09 09:50:00,33.35,33.38,33.3,33.33,163800.0,19.3852,19.4026,19.3561,19.3736,163800.0
2007-10-09 10:00:00,33.35,33.36,33.25,33.28,157600.0,19.3852,19.391,19.3271,19.3445,157600.0
2007-10-09 10:10:00,33.28,33.3,33.26,33.28,148000.0,19.3445,19.3561,19.3329,19.3445,148000.0
2007-10-09 10:20:00,33.27,33.31,33.14,33.17,204000.0,19.3387,19.3619,19.2631,19.2806,204000.0
2007-10-09 10:30:00,33.17,33.17,33.07,33.07,250100.0,19.2806,19.2806,19.2224,19.2224,250100.0
2007-10-09 10:40:00,33.07,33.12,33.03,33.1,227200.0,19.2224,19.2515,19.1992,19.2399,227200.0
2007-10-09 10:50:00,33.1,33.15,33.1,33.13,131400.0,19.2399,19.2689,19.2399,19.2573,131400.0
2007-10-09 11:00:00,33.13,33.18,33.12,33.17,157400.0,19.2573,19.2864,19.2515,19.2806,157400.0
2007-10-09 11:10:00,33.17,33.19,33.15,33.19,78500.0,19.2806,19.2922,19.2689,19.2922,78500.0
2007-10-09 11:20:00,33.19,33.23,33.16,33.23,205600.0,19.2922,19.3154,19.2748,19.3154,205600.0
2007-10-09 11:30:00,33.22,33.26,33.17,33.17,182600.0,19.3096,19.3329,19.2806,19.2806,182600.0
2007-10-09 11:40:00,33.18,33.2,33.12,33.13,173000.0,19.2864,19.298,19.2515,19.2573,173000.0
2007-10-09 11:50:00,33.13,33.17,33.13,33.15,76400.0,19.2573,19.2806,19.2573,19.2689,76400.0
2007-10-09 12:00:00,33.16,33.17,33.13,33.13,81700.0,19.2748,19.2806,19.2573,19.2573,81700.0
2007-10-09 12:10:00,33.13,33.13,33.11,33.11,57200.0,19.2573,19.2573,19.2457,19.2457,57200.0
2007-10-09 12:20:00,33.11,33.13,33.09,33.11,86600.0,19.2457,19.2573,19.2341,19.2457,86600.0
2007-10-09 12:30:00,33.11,33.15,33.09,33.13,87200.0,19.2457,19.2689,19.2341,19.2573,87200.0
2007-10-09 12:40:00,33.13,33.14,33.12,33.13,95800.0,19.2573,19.2631,19.2515,19.2573,95800.0
2007-10-09 12:50:00,33.14,33.14,33.12,33.14,33600.0,19.2631,19.2631,19.2515,19.2631,33600.0
2007-10-09 13:00:00,33.14,33.15,33.12,33.15,66200.0,19.2631,19.2689,19.2515,19.2689,66200.0
2007-10-09 13:10:00,33.15,33.15,33.12,33.14,78400.0,19.2689,19.2689,19.2515,19.2631,78400.0
2007-10-09 13:20:00,33.14,33.14,33.09,33.12,118600.0,19.2631,19.2631,19.2341,19.2515,118600.0
2007-10-09 13:30:00,33.11,33.14,33.1,33.11,115000.0,19.2457,19.2631,19.2399,19.2457,115000.0
2007-10-09 13:40:00,33.11,33.18,33.11,33.17,148500.0,19.2457,19.2864,19.2457,19.2806,148500.0
2007-10-09 13:50:00,33.17,33.2,33.15,33.19,98000.0,19.2806,19.298,19.2689,19.2922,98000.0
2007-10-09 14:00:00,33.19,33.28,33.12,33.21,182300.0,19.2922,19.3445,19.2515,19.3038,182300.0
2007-10-09 14:10:00,33.21,33.22,33.12,33.14,115900.0,19.3038,19.3096,19.2515,19.2631,115900.0
2007-10-09 14:20:00,33.13,33.31,33.13,33.29,82400.0,19.2573,19.3619,19.2573,19.3503,82400.0
2007-10-09 14:30:00,33.29,33.39,33.29,33.35,157700.0,19.3503,19.4084,19.3503,19.3852,157700.0
2007-10-09 14:40:00,33.35,33.39,33.33,33.37,105200.0,19.3852,19.4084,19.3736,19.3968,105200.0
2007-10-09 14:50:00,33.37,33.47,33.37,33.47,194800.0,19.3968,19.455,19.3968,19.455,194800.0
2007-10-09 15:00:00,33.47,33.48,33.39,33.42,136900.0,19.455,19.4608,19.4084,19.4259,136900.0
2007-10-09 15:10:00,33.42,33.53,33.42,33.51,118800.0,19.4259,19.4898,19.4259,19.4782,118800.0
2007-10-09 15:20:00,33.5,33.5,33.44,33.45,101300.0,19.4724,19.4724,19.4375,19.4433,101300.0
2007-10-09 15:30:00,33.46,33.48,33.43,33.44,143700.0,19.4491,19.4608,19.4317,19.4375,143700.0
2007-10-09 15:40:00,33.45,33.48,33.4,33.43,242700.0,19.4433,19.4608,19.4143,19.4317,242700.0
2007-10-09 15:50:00,33.42,33.51,33.41,33.5,359200.0,19.4259,19.4782,19.4201,19.4724,359200.0
2007-10-10 09:30:00,33.42,33.48,33.31,33.34,113500.0,19.4259,19.4608,19.3619,19.3794,113500.0
2007-10-10 09:40:00,33.35,33.36,33.29,33.3,76600.0,19.3852,19.391,19.3503,19.3561,76600.0
2007-10-10 09:50:00,33.31,33.35,33.19,33.22,117200.0,19.3619,19.3852,19.2922,19.3096,117200.0
2007-10-10 10:00:00,33.22,33.26,33.19,33.25,168700.0,19.3096,19.3329,19.2922,19.3271,168700.0
2007-10-10 10:10:00,33.24,33.28,33.2,33.22,250400.0,19.3213,19.3445,19.298,19.3096,250400.0
2007-10-10 10:20:00,33.22,33.23,33.19,33.19,107400.0,19.3096,19.3154,19.2922,19.2922,107400.0
2007-10-10 10:30:00,33.19,33.21,33.15,33.18,109300.0,19.2922,19.3038,19.2689,19.2864,109300.0
2007-10-10 10:40:00,33.18,33.2,33.15,33.19,118300.0,19.2864,19.298,19.2689,19.2922,118300.0
2007-10-10 10:50:00,33.19,33.19,33.15,33.18,108600.0,19.2922,19.2922,19.2689,19.2864,108600.0
2007-10-10 11:00:00,33.18,33.24,33.18,33.23,94600.0,19.2864,19.3213,19.2864,19.3154,94600.0
2007-10-10 11:10:00,33.22,33.33,33.21,33.33,186600.0,19.3096,19.3736,19.3038,19.3736,186600.0
2007-10-10 11:20:00,33.33,33.34,33.3,33.32,128600.0,19.3736,19.3794,19.3561,19.3678,128600.0
2007-10-10 11:30:00,33.32,33.34,33.31,33.33,316300.0,19.3678,19.3794,19.3619,19.3736,316300.0
2007-10-10 11:40:00,33.32,33.32,33.24,33.24,77600.0,19.3678,19.3678,19.3213,19.3213,77600.0
2007-10-10 11:50:00,33.24,33.24,33.13,33.17,135200.0,19.3213,19.3213,19.2573,19.2806,135200.0
2007-10-10 12:00:00,33.17,33.19,33.12,33.14,79000.0,19.2806,19.2922,19.2515,19.2631,79000.0
2007-10-10 12:10:00,33.13,33.14,33.11,33.12,68900.0,19.2573,19.2631,19.2457,19.2515,68900.0
2007-10-10 12:20:00,33.13,33.19,33.12,33.18,118800.0,19.2573,19.2922,19.2515,19.2864,118800.0
2007-10-10 12:30:00,33.18,33.21,33.17,33.18,86400.0,19.2864,19.3038,19.2806,19.2864,86400.0
2007-10-10 12:40:00,33.18,33.21,33.16,33.16,82600.0,19.2864,19.3038,19.2748,19.2748,82600.0
2007-10-10 12:50:00,33.17,33.19,33.14,33.16,72200.0,19.2806,19.2922,19.2631,19.2748,72200.0
2007-10-10 13:00:00,33.16,33.17,33.1,33.13,141700.0,19.2748,19.2806,19.2399,19.2573,141700.0
2007-10-10 13:10:00,33.13,33.13,33.07,33.08,89900.0,19.2573,19.2573,19.2224,19.2283,89900.0
2007-10-10 13:20:00,33.08,33.13,33.05,33.06,117800.0,19.2283,19.2573,19.2108,19.2166,117800.0
2007-10-10 13:30:00,33.05,33.09,33.05,33.05,147200.0,19.2108,19.2341,19.2108,19.2108,147200.0
2007-10-10 13:40:00,33.05,33.06,33.0,33.0,202200.0,19.2108,19.2166,19.1818,19.1818,202200.0
2007-10-10 13:50:00,33.0,33.01,32.97,32.98,142800.0,19.1818,19.1876,19.1643,19.1701,142800.0
2007-10-10 14:00:00,32.98,32.99,32.91,32.91,185200.0,19.1701,19.1759,19.1294,19.1294,185200.0
2007-10-10 14:10:00,32.92,33.0,32.91,32.97,128400.0,19.1353,19.1818,19.1294,19.1643,128400.0
2007-10-10 14:20:00,32.97,33.05,32.96,33.04,236300.0,19.1643,19.2108,19.1585,19.205,236300.0
2007-10-10 14:30:00,33.04,33.08,33.03,33.03,117200.0,19.205,19.2283,19.1992,19.1992,117200.0
2007-10-10 14:40:00,33.04,33.09,32.98,33.05,212600.0,19.205,19.2341,19.1701,19.2108,212600.0
2007-10-10 14:50:00,33.06,33.06,32.97,33.02,137700.0,19.2166,19.2166,19.1643,19.1934,137700.0
2007-10-10 15:00:00,33.02,33.09,33.02,33.05,231100.0,19.1934,19.2341,19.1934,19.2108,231100.0
2007-10-10 15:10:00,33.05,33.06,33.02,33.05,162600.0,19.2108,19.2166,19.1934,19.2108,162600.0
2007-10-10 15:20:00,33.06,33.1,33.02,33.04,134100.0,19.2166,19.2399,19.1934,19.205,134100.0
2007-10-10 15:30:00,33.04,33.05,32.99,33.0,218000.0,19.205,19.2108,19.1759,19.1818,218000.0
2007-10-10 15:40:00,33.01,33.1,33.0,33.09,292700.0,19.1876,19.2399,19.1818,19.2341,292700.0
2007-10-10 15:50:00,33.08,33.09,33.0,33.0,390800.0,19.2283,19.2341,19.1818,19.1818,390800.0
2007-10-11 09:30:00,33.4,33.41,33.01,33.05,150100.0,19.4143,19.4201,19.1876,19.2108,150100.0
2007-10-11 09:40:00,33.05,33.11,32.91,32.93,140500.0,19.2108,19.2457,19.1294,19.1411,140500.0
2007-10-11 09:50:00,32.93,33.01,32.85,32.99,129600.0,19.1411,19.1876,19.0946,19.1759,129600.0
2007-10-11 10:00:00,33.0,33.07,32.92,32.94,154000.0,19.1818,19.2224,19.1353,19.1469,154000.0
2007-10-11 10:10:00,32.94,33.04,32.93,33.01,125600.0,19.1469,19.205,19.1411,19.1876,125600.0
2007-10-11 10:20:00,33.01,33.07,32.98,33.07,135400.0,19.1876,19.2224,19.1701,19.2224,135400.0
2007-10-11 10:30:00,33.06,33.25,33.05,33.13,243700.0,19.2166,19.3271,19.2108,19.2573,243700.0
2007-10-11 10:40:00,33.14,33.3,33.13,33.27,328800.0,19.2631,19.3561,19.2573,19.3387,328800.0
2007-10-11 10:50:00,33.27,33.29,33.13,33.15,267500.0,19.3387,19.3503,19.2573,19.2689,267500.0
2007-10-11 11:00:00,33.15,33.17,33.04,33.08,116400.0,19.2689,19.2806,19.205,19.2283,116400.0
2007-10-11 11:10:00,33.07,33.07,33.03,33.03,251600.0,19.2224,19.2224,19.1992,19.1992,251600.0
2007-10-11 11:20:00,33.03,33.11,33.03,33.1,138900.0,19.1992,19.2457,19.1992,19.2399,138900.0
2007-10-11 11:30:00,33.1,33.17,33.09,33.15,110100.0,19.2399,19.2806,19.2341,19.2689,110100.0
2007-10-11 11:40:00,33.16,33.19,33.08,33.1,86100.0,19.2748,19.2922,19.2283,19.2399,86100.0
2007-10-11 11:50:00,33.11,33.11,33.09,33.09,50600.0,19.2457,19.2457,19.2341,19.2341,50600.0
2007-10-11 12:00:00,33.09,33.13,33.06,33.06,127200.0,19.2341,19.2573,19.2166,19.2166,127200.0
2007-10-11 12:10:00,33.06,33.06,32.99,33.0,251900.0,19.2166,19.2166,19.1759,19.1818,251900.0
2007-10-11 12:20:00,33.0,33.01,32.99,33.0,185900.0,19.1818,19.1876,19.1759,19.1818,185900.0
2007-10-11 12:30:00,33.0,33.07,33.0,33.06,114300.0,19.1818,19.2224,19.1818,19.2166,114300.0
2007-10-11 12:40:00,33.05,33.09,33.05,33.09,54200.0,19.2108,19.2341,19.2108,19.2341,54200.0
2007-10-11 12:50:00,33.08,33.1,33.04,33.06,101900.0,19.2283,19.2399,19.205,19.2166,101900.0
2007-10-11 13:00:00,33.06,33.08,33.04,33.07,42500.0,19.2166,19.2283,19.205,19.2224,42500.0
2007-10-11 13:10:00,33.08,33.12,33.07,33.09,84900.0,19.2283,19.2515,19.2224,19.2341,84900.0
2007-10-11 13:20:00,33.09,33.11,33.06,33.1,57900.0,19.2341,19.2457,19.2166,19.2399,57900.0
2007-10-11 13:30:00,33.1,33.12,33.07,33.11,74900.0,19.2399,19.2515,19.2224,19.2457,74900.0
2007-10-11 13:40:00,33.12,33.17,33.11,33.16,101100.0,19.2515,19.2806,19.2457,19.2748,101100.0
2007-10-11 13:50:00,33.16,33.18,33.07,33.1,122800.0,19.2748,19.2864,19.2224,19.2399,122800.0
2007-10-11 14:00:00,33.09,33.13,32.97,33.02,227200.0,19.2341,19.2573,19.1643,19.1934,227200.0
2007-10-11 14:10:00,33.01,33.03,32.85,32.86,229800.0,19.1876,19.1992,19.0946,19.1004,229800.0
2007-10-11 14:20:00,32.85,33.0,32.75,32.78,280700.0,19.0946,19.1818,19.0364,19.0539,280700.0
2007-10-11 14:30:00,32.77,33.0,32.72,32.9,272300.0,19.0481,19.1818,19.019,19.1236,272300.0
2007-10-11 14:40:00,32.9,32.97,32.86,32.91,193200.0,19.1236,19.1643,19.1004,19.1294,193200.0
2007-10-11 14:50:00,32.91,32.94,32.79,32.83,229100.0,19.1294,19.1469,19.0597,19.0829,229100.0
2007-10-11 15:00:00,32.83,32.87,32.67,32.73,275700.0,19.0829,19.1062,18.9899,19.0248,275700.0
2007-10-11 15:10:00,32.73,32.8,32.69,32.75,204200.0,19.0248,19.0655,19.0016,19.0364,204200.0
2007-10-11 15:20:00,32.75,32.75,32.65,32.66,283800.0,19.0364,19.0364,18.9783,18.9841,283800.0
2007-10-11 15:30:00,32.66,32.69,32.6,32.68,278900.0,18.9841,19.0016,18.9493,18.9958,278900.0
2007-10-11 15:40:00,32.69,32.85,32.66,32.84,430600.0,19.0016,19.0946,18.9841,19.0888,430600.0
2007-10-11 15:50:00,32.84,32.87,32.79,32.83,438800.0,19.0888,19.1062,19.0597,19.0829,438800.0
2007-10-12 09:30:00,32.67,32.85,32.67,32.84,139700.0,18.9899,19.0946,18.9899,19.0888,139700.0
2007-10-12 09:40:00,32.83,33.0,32.83,32.9,182800.0,19.0829,19.1818,19.0829,19.1236,182800.0
2007-10-12 09:50:00,32.9,32.93,32.87,32.91,156800.0,19.1236,19.1411,19.1062,19.1294,156800.0
2007-10-12 10:00:00,32.92,32.99,32.84,32.89,268800.0,19.1353,19.1759,19.0888,19.1178,268800.0
2007-10-12 10:10:00,32.89,33.05,32.89,33.04,150300.0,19.1178,19.2108,19.1178,19.205,150300.0
2007-10-12 10:20:00,33.05,33.21,33.04,33.21,264000.0,19.2108,19.3038,19.205,19.3038,264000.0
2007-10-12 10:30:00,33.21,33.22,33.04,33.05,248400.0,19.3038,19.3096,19.205,19.2108,248400.0
2007-10-12 10:40:00,33.05,33.06,32.82,32.83,287200.0,19.2108,19.2166,19.0771,19.0829,287200.0
2007-10-12 10:50:00,32.84,32.94,32.84,32.93,192000.0,19.0888,19.1469,19.0888,19.1411,192000.0
2007-10-12 11:00:00,32.94,33.04,32.9,33.02,164300.0,19.1469,19.205,19.1236,19.1934,164300.0
2007-10-12 11:10:00,33.01,33.04,32.98,32.99,93700.0,19.1876,19.205,19.1701,19.1759,93700.0
2007-10-12 11:20:00,33.0,33.11,32.95,33.07,199500.0,19.1818,19.2457,19.1527,19.2224,199500.0
2007-10-12 11:30:00,33.07,33.11,33.02,33.05,135100.0,19.2224,19.2457,19.1934,19.2108,135100.0
2007-10-12 11:40:00,33.05,33.06,32.92,32.93,151700.0,19.2108,19.2166,19.1353,19.1411,151700.0
2007-10-12 11:50:00,32.94,32.96,32.89,32.92,86300.0,19.1469,19.1585,19.1178,19.1353,86300.0
2007-10-12 12:00:00,32.92,32.95,32.9,32.91,92900.0,19.1353,19.1527,19.1236,19.1294,92900.0
2007-10-12 12:10:00,32.92,32.96,32.9,32.93,137600.0,19.1353,19.1585,19.1236,19.1411,137600.0
2007-10-12 12:20:00,32.94,33.04,32.93,32.99,99300.0,19.1469,19.205,19.1411,19.1759,99300.0
2007-10-12 12:30:00,32.98,32.98,32.86,32.87,108800.0,19.1701,19.1701,19.1004,19.1062,108800.0
2007-10-12 12:40:00,32.87,32.92,32.86,32.91,110500.0,19.1062,19.1353,19.1004,19.1294,110500.0
2007-10-12 12:50:00,32.9,32.96,32.9,32.91,88200.0,19.1236,19.1585,19.1236,19.1294,88200.0
2007-10-12 13:00:00,32.91,32.92,32.86,32.87,84500.0,19.1294,19.1353,19.1004,19.1062,84500.0
2007-10-12 13:10:00,32.87,32.9,32.8,32.81,117400.0,19.1062,19.1236,19.0655,19.0713,117400.0
2007-10-12 13:20:00,32.81,32.9,32.8,32.9,164700.0,19.0713,19.1236,19.0655,19.1236,164700.0
2007-10-12 13:30:00,32.89,32.96,32.87,32.96,137400.0,19.1178,19.1585,19.1062,19.1585,137400.0
2007-10-12 13:40:00,32.96,33.05,32.91,32.96,194900.0,19.1585,19.2108,19.1294,19.1585,194900.0
2007-10-12 13:50:00,32.96,32.96,32.89,32.92,98300.0,19.1585,19.1585,19.1178,19.1353,98300.0
2007-10-12 14:00:00,32.92,32.97,32.88,32.89,130800.0,19.1353,19.1643,19.112,19.1178,130800.0
2007-10-12 14:10:00,32.89,32.93,32.88,32.91,110700.0,19.1178,19.1411,19.112,19.1294,110700.0
2007-10-12 14:20:00,32.91,32.92,32.84,32.86,126600.0,19.1294,19.1353,19.0888,19.1004,126600.0
2007-10-12 14:30:00,32.86,32.96,32.86,32.95,144700.0,19.1004,19.1585,19.1004,19.1527,144700.0
2007-10-12 14:40:00,32.95,32.95,32.84,32.85,165000.0,19.1527,19.1527,19.0888,19.0946,165000.0
2007-10-12 14:50:00,32.86,32.9,32.85,32.88,71800.0,19.1004,19.1236,19.0946,19.112,71800.0
2007-10-12 15:00:00,32.88,32.91,32.82,32.86,131700.0,19.112,19.1294,19.0771,19.1004,131700.0
2007-10-12 15:10:00,32.87,32.89,32.81,32.81,115800.0,19.1062,19.1178,19.0713,19.0713,115800.0
2007-10-12 15:20:00,32.82,32.83,32.8,32.8,146000.0,19.0771,19.0829,19.0655,19.0655,146000.0
2007-10-12 15:30:00,32.8,32.87,32.79,32.85,167300.0,19.0655,19.1062,19.0597,19.0946,167300.0
2007-10-12 15:40:00,32.86,32.91,32.85,32.89,442800.0,19.1004,19.1294,19.0946,19.1178,442800.0
2007-10-12 15:50:00,32.89,32.93,32.87,32.9,414300.0,19.1178,19.1411,19.1062,19.1236,414300.0
2007-10-15 09:30:00,33.1,33.1,32.68,32.71,206600.0,19.2399,19.2399,18.9958,19.0132,206600.0
2007-10-15 09:40:00,32.72,32.77,32.51,32.54,183000.0,19.019,19.0481,18.8969,18.9144,183000.0
2007-10-15 09:50:00,32.54,32.62,32.5,32.5,327800.0,18.9144,18.9609,18.8911,18.8911,327800.0
2007-10-15 10:00:00,32.51,32.51,32.45,32.49,242000.0,18.8969,18.8969,18.8621,18.8853,242000.0
2007-10-15 10:10:00,32.49,32.57,32.46,32.54,181900.0,18.8853,18.9318,18.8679,18.9144,181900.0
2007-10-15 10:20:00,32.55,32.58,32.52,32.53,137100.0,18.9202,18.9376,18.9027,18.9086,137100.0
2007-10-15 10:30:00,32.52,32.68,32.52,32.64,163800.0,18.9027,18.9958,18.9027,18.9725,163800.0
2007-10-15 10:40:00,32.64,32.72,32.58,32.6,204500.0,18.9725,19.019,18.9376,18.9493,204500.0
2007-10-15 10:50:00,32.6,32.61,32.52,32.57,209500.0,18.9493,18.9551,18.9027,18.9318,209500.0
2007-10-15 11:00:00,32.58,32.58,32.45,32.5,146300.0,18.9376,18.9376,18.8621,18.8911,146300.0
2007-10-15 11:10:00,32.49,32.57,32.47,32.55,123700.0,18.8853,18.9318,18.8737,18.9202,123700.0
2007-10-15 11:20:00,32.54,32.54,32.38,32.41,244000.0,18.9144,18.9144,18.8214,18.8388,244000.0
2007-10-15 11:30:00,32.41,32.53,32.4,32.53,144400.0,18.8388,18.9086,18.833,18.9086,144400.0
2007-10-15 11:40:00,32.52,32.57,32.48,32.53,171900.0,18.9027,18.9318,18.8795,18.9086,171900.0
2007-10-15 11:50:00,32.53,32.62,32.52,32.6,167700.0,18.9086,18.9609,18.9027,18.9493,167700.0
2007-10-15 12:00:00,32.59,32.65,32.55,32.63,129400.0,18.9434,18.9783,18.9202,18.9667,129400.0
2007-10-15 12:10:00,32.63,32.69,32.62,32.67,139200.0,18.9667,19.0016,18.9609,18.9899,139200.0
2007-10-15 12:20:00,32.67,32.68,32.57,32.62,149200.0,18.9899,18.9958,18.9318,18.9609,149200.0
2007-10-15 12:30:00,32.62,32.69,32.56,32.59,183300.0,18.9609,19.0016,18.926,18.9434,183300.0
2007-10-15 12:40:00,32.59,32.59,32.49,32.5,152600.0,18.9434,18.9434,18.8853,18.8911,152600.0
2007-10-15 12:50:00,32.51,32.53,32.43,32.44,150600.0,18.8969,18.9086,18.8504,18.8562,150600.0
2007-10-15 13:00:00,32.43,32.45,32.38,32.4,178900.0,18.8504,18.8621,18.8214,18.833,178900.0
2007-10-15 13:10:00,32.42,32.48,32.42,32.43,120500.0,18.8446,18.8795,18.8446,18.8504,120500.0
2007-10-15 13:20:00,32.43,32.44,32.41,32.42,65500.0,18.8504,18.8562,18.8388,18.8446,65500.0
2007-10-15 13:30:00,32.42,32.44,32.37,32.38,133400.0,18.8446,18.8562,18.8156,18.8214,133400.0
2007-10-15 13:40:00,32.38,32.43,32.38,32.43,97600.0,18.8214,18.8504,18.8214,18.8504,97600.0
2007-10-15 13:50:00,32.42,32.5,32.42,32.48,79000.0,18.8446,18.8911,18.8446,18.8795,79000.0
2007-10-15 14:00:00,32.48,32.48,32.43,32.45,97900.0,18.8795,18.8795,18.8504,18.8621,97900.0
2007-10-15 14:10:00,32.46,32.46,32.35,32.35,202200.0,18.8679,18.8679,18.8039,18.8039,202200.0
2007-10-15 14:20:00,32.35,32.44,32.35,32.44,148700.0,18.8039,18.8562,18.8039,18.8562,148700.0
2007-10-15 14:30:00,32.44,32.5,32.41,32.5,126600.0,18.8562,18.8911,18.8388,18.8911,126600.0
2007-10-15 14:40:00,32.49,32.53,32.42,32.43,163600.0,18.8853,18.9086,18.8446,18.8504,163600.0
2007-10-15 14:50:00,32.43,32.45,32.36,32.42,109600.0,18.8504,18.8621,18.8097,18.8446,109600.0
2007-10-15 15:00:00,32.42,32.52,32.38,32.41,141500.0,18.8446,18.9027,18.8214,18.8388,141500.0
2007-10-15 15:10:00,32.41,32.46,32.35,32.36,188300.0,18.8388,18.8679,18.8039,18.8097,188300.0
2007-10-15 15:20:00,32.36,32.41,32.29,32.35,220100.0,18.8097,18.8388,18.7691,18.8039,220100.0
2007-10-15 15:30:00,32.35,32.41,32.31,32.4,196000.0,18.8039,18.8388,18.7807,18.833,196000.0
2007-10-15 15:40:00,32.39,32.54,32.38,32.48,606000.0,18.8272,18.9144,18.8214,18.8795,606000.0
2007-10-15 15:50:00,32.48,32.58,32.43,32.55,701600.0,18.8795,18.9376,18.8504,18.9202,701600.0
2007-10-16 09:30:00,32.73,32.9,32.18,32.19,727000.0,19.0248,19.1236,18.7051,18.7109,727000.0
2007-10-16 09:40:00,32.2,32.26,32.0,32.18,607600.0,18.7167,18.7516,18.6005,18.7051,607600.0
2007-10-16 09:50:00,32.17,32.42,32.16,32.38,613200.0,18.6993,18.8446,18.6935,18.8214,613200.0
2007-10-16 10:00:00,32.38,32.43,32.32,32.38,333900.0,18.8214,18.8504,18.7865,18.8214,333900.0
2007-10-16 10:10:00,32.38,32.39,32.15,32.19,387300.0,18.8214,18.8272,18.6877,18.7109,387300.0
2007-10-16 10:20:00,32.17,32.27,32.1,32.25,191500.0,18.6993,18.7574,18.6586,18.7458,191500.0
2007-10-16 10:30:00,32.25,32.36,32.22,32.31,155600.0,18.7458,18.8097,18.7284,18.7807,155600.0
2007-10-16 10:40:00,32.32,32.36,32.18,32.2,275300.0,18.7865,18.8097,18.7051,18.7167,275300.0
2007-10-16 10:50:00,32.21,32.27,32.2,32.23,322200.0,18.7226,18.7574,18.7167,18.7342,322200.0
2007-10-16 11:00:00,32.23,32.27,32.1,32.11,293400.0,18.7342,18.7574,18.6586,18.6644,293400.0
2007-10-16 11:10:00,32.1,32.28,32.1,32.25,225300.0,18.6586,18.7632,18.6586,18.7458,225300.0
2007-10-16 11:20:00,32.25,32.33,32.24,32.31,125600.0,18.7458,18.7923,18.74,18.7807,125600.0
2007-10-16 11:30:00,32.32,32.43,32.32,32.42,194300.0,18.7865,18.8504,18.7865,18.8446,194300.0
2007-10-16 11:40:00,32.41,32.42,32.31,32.35,158000.0,18.8388,18.8446,18.7807,18.8039,158000.0
2007-10-16 11:50:00,32.35,32.36,32.29,32.3,84700.0,18.8039,18.8097,18.7691,18.7749,84700.0
2007-10-16 12:00:00,32.3,32.32,32.29,32.3,92000.0,18.7749,18.7865,18.7691,18.7749,92000.0
2007-10-16 12:10:00,32.3,32.32,32.27,32.31,99400.0,18.7749,18.7865,18.7574,18.7807,99400.0
2007-10-16 12:20:00,32.3,32.35,32.28,32.35,134400.0,18.7749,18.8039,18.7632,18.8039,134400.0
2007-10-16 12:30:00,32.35,32.35,32.29,32.29,88300.0,18.8039,18.8039,18.7691,18.7691,88300.0
2007-10-16 12:40:00,32.3,32.32,32.28,32.31,133100.0,18.7749,18.7865,18.7632,18.7807,133100.0
2007-10-16 12:50:00,32.31,32.37,32.3,32.36,179500.0,18.7807,18.8156,18.7749,18.8097,179500.0
2007-10-16 13:00:00,32.35,32.36,32.29,32.35,239500.0,18.8039,18.8097,18.7691,18.8039,239500.0
2007-10-16 13:10:00,32.35,32.38,32.3,32.37,158400.0,18.8039,18.8214,18.7749,18.8156,158400.0
2007-10-16 13:20:00,32.37,32.44,32.37,32.42,141300.0,18.8156,18.8562,18.8156,18.8446,141300.0
2007-10-16 13:30:00,32.42,32.43,32.33,32.4,204400.0,18.8446,18.8504,18.7923,18.833,204400.0
2007-10-16 13:40:00,32.39,32.45,32.32,32.4,133400.0,18.8272,18.8621,18.7865,18.833,133400.0
2007-10-16 13:50:00,32.39,32.43,32.34,32.42,100400.0,18.8272,18.8504,18.7981,18.8446,100400.0
2007-10-16 14:00:00,32.42,32.49,32.35,32.44,286900.0,18.8446,18.8853,18.8039,18.8562,286900.0
2007-10-16 14:10:00,32.44,32.49,32.4,32.41,64700.0,18.8562,18.8853,18.833,18.8388,64700.0
2007-10-16 14:20:00,32.41,32.47,32.39,32.4,143000.0,18.8388,18.8737,18.8272,18.833,143000.0
2007-10-16 14:30:00,32.41,32.45,32.31,32.37,194900.0,18.8388,18.8621,18.7807,18.8156,194900.0
2007-10-16 14:40:00,32.36,32.5,32.34,32.49,262600.0,18.8097,18.8911,18.7981,18.8853,262600.0
2007-10-16 14:50:00,32.49,32.51,32.33,32.33,421400.0,18.8853,18.8969,18.7923,18.7923,421400.0
2007-10-16 15:00:00,32.33,32.34,32.25,32.32,438900.0,18.7923,18.7981,18.7458,18.7865,438900.0
2007-10-16 15:10:00,32.32,32.36,32.24,32.3,154200.0,18.7865,18.8097,18.74,18.7749,154200.0
2007-10-16 15:20:00,32.3,32.38,32.24,32.37,306400.0,18.7749,18.8214,18.74,18.8156,306400.0
2007-10-16 15:30:00,32.37,32.48,32.29,32.43,408800.0,18.8156,18.8795,18.7691,18.8504,408800.0
2007-10-16 15:40:00,32.43,32.43,32.35,32.36,299000.0,18.8504,18.8504,18.8039,18.8097,299000.0
2007-10-16 15:50:00,32.36,32.43,32.32,32.36,702100.0,18.8097,18.8504,18.7865,18.8097,702100.0
2007-10-17 09:30:00,32.55,32.79,32.48,32.5,266700.0,18.9202,19.0597,18.8795,18.8911,266700.0
2007-10-17 09:40:00,32.51,32.51,32.33,32.38,257400.0,18.8969,18.8969,18.7923,18.8214,257400.0
2007-10-17 09:50:00,32.36,32.61,32.36,32.47,163200.0,18.8097,18.9551,18.8097,18.8737,163200.0
2007-10-17 10:00:00,32.47,32.53,32.34,32.43,245500.0,18.8737,18.9086,18.7981,18.8504,245500.0
2007-10-17 10:10:00,32.43,32.49,32.39,32.43,198400.0,18.8504,18.8853,18.8272,18.8504,198400.0
2007-10-17 10:20:00,32.43,32.61,32.41,32.58,209300.0,18.8504,18.9551,18.8388,18.9376,209300.0
2007-10-17 10:30:00,32.58,32.72,32.52,32.62,239900.0,18.9376,19.019,18.9027,18.9609,239900.0
2007-10-17 10:40:00,32.62,32.66,32.59,32.6,142100.0,18.9609,18.9841,18.9434,18.9493,142100.0
2007-10-17 10:50:00,32.6,32.68,32.49,32.5,148000.0,18.9493,18.9958,18.8853,18.8911,148000.0
2007-10-17 11:00:00,32.51,32.51,32.36,32.39,180100.0,18.8969,18.8969,18.8097,18.8272,180100.0
2007-10-17 11:10:00,32.39,32.46,32.38,32.45,166900.0,18.8272,18.8679,18.8214,18.8621,166900.0
2007-10-17 11:20:00,32.44,32.47,32.43,32.47,136000.0,18.8562,18.8737,18.8504,18.8737,136000.0
2007-10-17 11:30:00,32.47,32.49,32.43,32.44,104400.0,18.8737,18.8853,18.8504,18.8562,104400.0
2007-10-17 11:40:00,32.44,32.53,32.43,32.49,168000.0,18.8562,18.9086,18.8504,18.8853,168000.0
2007-10-17 11:50:00,32.49,32.51,32.47,32.51,112100.0,18.8853,18.8969,18.8737,18.8969,112100.0
2007-10-17 12:00:00,32.51,32.53,32.48,32.49,117800.0,18.8969,18.9086,18.8795,18.8853,117800.0
2007-10-17 12:10:00,32.49,32.5,32.42,32.42,47400.0,18.8853,18.8911,18.8446,18.8446,47400.0
2007-10-17 12:20:00,32.43,32.43,32.31,32.34,114600.0,18.8504,18.8504,18.7807,18.7981,114600.0
2007-10-17 12:30:00,32.35,32.36,32.3,32.32,180100.0,18.8039,18.8097,18.7749,18.7865,180100.0
2007-10-17 12:40:00,32.32,32.35,32.31,32.35,103300.0,18.7865,18.8039,18.7807,18.8039,103300.0
2007-10-17 12:50:00,32.35,32.37,32.15,32.15,211700.0,18.8039,18.8156,18.6877,18.6877,211700.0
2007-10-17 13:00:00,32.16,32.32,32.15,32.2,429600.0,18.6935,18.7865,18.6877,18.7167,429600.0
2007-10-17 13:10:00,32.19,32.29,32.15,32.24,268200.0,18.7109,18.7691,18.6877,18.74,268200.0
2007-10-17 13:20:00,32.24,32.27,32.21,32.25,144000.0,18.74,18.7574,18.7226,18.7458,144000.0
2007-10-17 13:30:00,32.25,32.38,32.25,32.33,180900.0,18.7458,18.8214,18.7458,18.7923,180900.0
2007-10-17 13:40:00,32.33,32.33,32.22,32.25,208900.0,18.7923,18.7923,18.7284,18.7458,208900.0
2007-10-17 13:50:00,32.25,32.29,32.09,32.27,440600.0,18.7458,18.7691,18.6528,18.7574,440600.0
2007-10-17 14:00:00,32.26,32.44,32.23,32.44,411300.0,18.7516,18.8562,18.7342,18.8562,411300.0
2007-10-17 14:10:00,32.44,32.54,32.32,32.36,201200.0,18.8562,18.9144,18.7865,18.8097,201200.0
2007-10-17 14:20:00,32.36,32.36,32.24,32.27,181300.0,18.8097,18.8097,18.74,18.7574,181300.0
2007-10-17 14:30:00,32.27,32.29,32.15,32.27,259000.0,18.7574,18.7691,18.6877,18.7574,259000.0
2007-10-17 14:40:00,32.26,32.26,32.11,32.13,328400.0,18.7516,18.7516,18.6644,18.6761,328400.0
2007-10-17 14:50:00,32.14,32.2,32.07,32.2,202200.0,18.6819,18.7167,18.6412,18.7167,202200.0
2007-10-17 15:00:00,32.2,32.44,32.17,32.37,387400.0,18.7167,18.8562,18.6993,18.8156,387400.0
2007-10-17 15:10:00,32.37,32.55,32.31,32.46,287600.0,18.8156,18.9202,18.7807,18.8679,287600.0
2007-10-17 15:20:00,32.46,32.58,32.41,32.47,299700.0,18.8679,18.9376,18.8388,18.8737,299700.0
2007-10-17 15:30:00,32.47,32.49,32.38,32.47,327000.0,18.8737,18.8853,18.8214,18.8737,327000.0
2007-10-17 15:40:00,32.46,32.56,32.46,32.5,503200.0,18.8679,18.926,18.8679,18.8911,503200.0
2007-10-17 15:50:00,32.49,32.59,32.49,32.56,572300.0,18.8853,18.9434,18.8853,18.926,572300.0
2007-10-18 09:30:00,32.36,32.36,32.11,32.13,319800.0,18.8097,18.8097,18.6644,18.6761,319800.0
2007-10-18 09:40:00,32.13,32.22,32.12,32.22,293400.0,18.6761,18.7284,18.6702,18.7284,293400.0
2007-10-18 09:50:00,32.22,32.31,32.2,32.26,183000.0,18.7284,18.7807,18.7167,18.7516,183000.0
2007-10-18 10:00:00,32.26,32.26,32.1,32.13,246100.0,18.7516,18.7516,18.6586,18.6761,246100.0
2007-10-18 10:10:00,32.13,32.14,32.08,32.11,434800.0,18.6761,18.6819,18.647,18.6644,434800.0
2007-10-18 10:20:00,32.12,32.38,32.1,32.35,318400.0,18.6702,18.8214,18.6586,18.8039,318400.0
2007-10-18 10:30:00,32.35,32.35,32.22,32.28,197400.0,18.8039,18.8039,18.7284,18.7632,197400.0
2007-10-18 10:40:00,32.28,32.33,32.21,32.23,220900.0,18.7632,18.7923,18.7226,18.7342,220900.0
2007-10-18 10:50:00,32.24,32.3,32.21,32.24,121600.0,18.74,18.7749,18.7226,18.74,121600.0
2007-10-18 11:00:00,32.25,32.26,32.17,32.17,202600.0,18.7458,18.7516,18.6993,18.6993,202600.0
2007-10-18 11:10:00,32.17,32.18,32.03,32.04,255100.0,18.6993,18.7051,18.6179,18.6237,255100.0
2007-10-18 11:20:00,32.03,32.05,32.0,32.01,455900.0,18.6179,18.6296,18.6005,18.6063,455900.0
2007-10-18 11:30:00,32.01,32.11,32.01,32.02,305800.0,18.6063,18.6644,18.6063,18.6121,305800.0
2007-10-18 11:40:00,32.02,32.05,31.95,31.98,278700.0,18.6121,18.6296,18.5714,18.5889,278700.0
2007-10-18 11:50:00,31.97,31.99,31.95,31.95,192100.0,18.5831,18.5947,18.5714,18.5714,192100.0
2007-10-18 12:00:00,31.96,31.97,31.92,31.95,227800.0,18.5772,18.5831,18.554,18.5714,227800.0
2007-10-18 12:10:00,31.95,31.99,31.94,31.96,201800.0,18.5714,18.5947,18.5656,18.5772,201800.0
2007-10-18 12:20:00,31.95,31.99,31.94,31.97,228100.0,18.5714,18.5947,18.5656,18.5831,228100.0
2007-10-18 12:30:00,31.97,31.99,31.94,31.94,206300.0,18.5831,18.5947,18.5656,18.5656,206300.0
2007-10-18 12:40:00,31.93,31.98,31.93,31.97,137800.0,18.5598,18.5889,18.5598,18.5831,137800.0
2007-10-18 12:50:00,31.97,32.03,31.92,31.92,204300.0,18.5831,18.6179,18.554,18.554,204300.0
2007-10-18 13:00:00,31.93,31.96,31.91,31.96,134500.0,18.5598,18.5772,18.5482,18.5772,134500.0
2007-10-18 13:10:00,31.96,32.05,31.93,32.02,217400.0,18.5772,18.6296,18.5598,18.6121,217400.0
2007-10-18 13:20:00,32.02,32.07,31.99,32.05,91200.0,18.6121,18.6412,18.5947,18.6296,91200.0
2007-10-18 13:30:00,32.05,32.19,32.04,32.14,247600.0,18.6296,18.7109,18.6237,18.6819,247600.0
2007-10-18 13:40:00,32.14,32.18,32.12,32.18,324500.0,18.6819,18.7051,18.6702,18.7051,324500.0
2007-10-18 13:50:00,32.17,32.32,32.17,32.32,135100.0,18.6993,18.7865,18.6993,18.7865,135100.0
2007-10-18 14:00:00,32.31,32.56,32.28,32.39,322700.0,18.7807,18.926,18.7632,18.8272,322700.0
2007-10-18 14:10:00,32.39,32.39,32.23,32.23,134400.0,18.8272,18.8272,18.7342,18.7342,134400.0
2007-10-18 14:20:00,32.24,32.24,32.12,32.13,141700.0,18.74,18.74,18.6702,18.6761,141700.0
2007-10-18 14:30:00,32.12,32.2,32.1,32.18,176400.0,18.6702,18.7167,18.6586,18.7051,176400.0
2007-10-18 14:40:00,32.18,32.22,32.05,32.06,174000.0,18.7051,18.7284,18.6296,18.6354,174000.0
2007-10-18 14:50:00,32.06,32.15,32.05,32.09,167100.0,18.6354,18.6877,18.6296,18.6528,167100.0
2007-10-18 15:00:00,32.1,32.19,32.06,32.1,177600.0,18.6586,18.7109,18.6354,18.6586,177600.0
2007-10-18 15:10:00,32.1,32.2,32.1,32.15,173000.0,18.6586,18.7167,18.6586,18.6877,173000.0
2007-10-18 15:20:00,32.14,32.17,32.07,32.08,256900.0,18.6819,18.6993,18.6412,18.647,256900.0
2007-10-18 15:30:00,32.09,32.13,32.06,32.12,156400.0,18.6528,18.6761,18.6354,18.6702,156400.0
2007-10-18 15:40:00,32.12,32.19,32.12,32.16,285600.0,18.6702,18.7109,18.6702,18.6935,285600.0
2007-10-18 15:50:00,32.16,32.21,32.13,32.15,638800.0,18.6935,18.7226,18.6761,18.6877,638800.0
2007-10-19 09:30:00,32.0,32.3,32.0,32.05,1333600.0,18.6005,18.7749,18.6005,18.6296,1333600.0
2007-10-19 09:40:00,32.04,32.37,32.0,32.28,294300.0,18.6237,18.8156,18.6005,18.7632,294300.0
2007-10-19 09:50:00,32.29,32.47,32.19,32.25,408500.0,18.7691,18.8737,18.7109,18.7458,408500.0
2007-10-19 10:00:00,32.25,32.32,32.06,32.3,295500.0,18.7458,18.7865,18.6354,18.7749,295500.0
2007-10-19 10:10:00,32.29,32.36,32.23,32.27,152900.0,18.7691,18.8097,18.7342,18.7574,152900.0
2007-10-19 10:20:00,32.27,32.29,32.15,32.19,215300.0,18.7574,18.7691,18.6877,18.7109,215300.0
2007-10-19 10:30:00,32.19,32.2,32.09,32.1,340200.0,18.7109,18.7167,18.6528,18.6586,340200.0
2007-10-19 10:40:00,32.1,32.14,31.95,32.01,349000.0,18.6586,18.6819,18.5714,18.6063,349000.0
2007-10-19 10:50:00,32.02,32.05,31.84,31.84,248200.0,18.6121,18.6296,18.5075,18.5075,248200.0
2007-10-19 11:00:00,31.84,31.99,31.82,31.96,210600.0,18.5075,18.5947,18.4959,18.5772,210600.0
2007-10-19 11:10:00,31.96,32.0,31.83,31.85,142500.0,18.5772,18.6005,18.5017,18.5133,142500.0
2007-10-19 11:20:00,31.85,31.86,31.8,31.8,176900.0,18.5133,18.5191,18.4842,18.4842,176900.0
2007-10-19 11:30:00,31.81,31.84,31.69,31.78,315700.0,18.4901,18.5075,18.4203,18.4726,315700.0
2007-10-19 11:40:00,31.78,31.84,31.76,31.82,131500.0,18.4726,18.5075,18.461,18.4959,131500.0
2007-10-19 11:50:00,31.82,31.91,31.8,31.84,172400.0,18.4959,18.5482,18.4842,18.5075,172400.0
2007-10-19 12:00:00,31.84,31.88,31.76,31.81,170400.0,18.5075,18.5307,18.461,18.4901,170400.0
2007-10-19 12:10:00,31.81,31.87,31.81,31.85,115700.0,18.4901,18.5249,18.4901,18.5133,115700.0
2007-10-19 12:20:00,31.85,31.88,31.74,31.74,152500.0,18.5133,18.5307,18.4494,18.4494,152500.0
2007-10-19 12:30:00,31.74,31.78,31.72,31.78,127400.0,18.4494,18.4726,18.4377,18.4726,127400.0
2007-10-19 12:40:00,31.78,31.81,31.72,31.77,121000.0,18.4726,18.4901,18.4377,18.4668,121000.0
2007-10-19 12:50:00,31.77,31.77,31.68,31.68,123500.0,18.4668,18.4668,18.4145,18.4145,123500.0
2007-10-19 13:00:00,31.69,31.71,31.66,31.68,128000.0,18.4203,18.4319,18.4029,18.4145,128000.0
2007-10-19 13:10:00,31.69,31.71,31.64,31.67,77600.0,18.4203,18.4319,18.3912,18.4087,77600.0
2007-10-19 13:20:00,31.66,31.68,31.59,31.63,189300.0,18.4029,18.4145,18.3622,18.3854,189300.0
2007-10-19 13:30:00,31.64,31.67,31.58,31.6,85700.0,18.3912,18.4087,18.3564,18.368,85700.0
2007-10-19 13:40:00,31.6,31.68,31.6,31.66,108500.0,18.368,18.4145,18.368,18.4029,108500.0
2007-10-19 13:50:00,31.65,31.67,31.6,31.62,144400.0,18.397,18.4087,18.368,18.3796,144400.0
2007-10-19 14:00:00,31.61,31.62,31.58,31.6,150900.0,18.3738,18.3796,18.3564,18.368,150900.0
2007-10-19 14:10:00,31.59,31.61,31.55,31.56,300900.0,18.3622,18.3738,18.3389,18.3447,300900.0
2007-10-19 14:20:00,31.56,31.59,31.52,31.53,330400.0,18.3447,18.3622,18.3215,18.3273,330400.0
2007-10-19 14:30:00,31.53,31.58,31.5,31.55,257100.0,18.3273,18.3564,18.3099,18.3389,257100.0
2007-10-19 14:40:00,31.56,31.61,31.5,31.57,183600.0,18.3447,18.3738,18.3099,18.3505,183600.0
2007-10-19 14:50:00,31.57,31.57,31.41,31.41,311000.0,18.3505,18.3505,18.2575,18.2575,311000.0
2007-10-19 15:00:00,31.42,31.47,31.38,31.45,378200.0,18.2634,18.2924,18.2401,18.2808,378200.0
2007-10-19 15:10:00,31.45,31.47,31.36,31.36,455400.0,18.2808,18.2924,18.2285,18.2285,455400.0
2007-10-19 15:20:00,31.36,31.38,31.27,31.28,385700.0,18.2285,18.2401,18.1762,18.182,385700.0
2007-10-19 15:30:00,31.28,31.46,31.24,31.39,488900.0,18.182,18.2866,18.1587,18.2459,488900.0
2007-10-19 15:40:00,31.39,31.4,31.21,31.27,608400.0,18.2459,18.2517,18.1413,18.1762,608400.0
2007-10-19 15:50:00,31.27,31.35,31.23,31.26,1086300.0,18.1762,18.2227,18.1529,18.1704,1086300.0
2007-10-22 09:30:00,31.07,31.56,30.9,31.53,310100.0,18.0599,18.3447,17.9611,18.3273,310100.0
2007-10-22 09:40:00,31.54,31.54,31.17,31.35,294800.0,18.3331,18.3331,18.118,18.2227,294800.0
2007-10-22 09:50:00,31.35,31.57,31.27,31.47,273600.0,18.2227,18.3505,18.1762,18.2924,273600.0
2007-10-22 10:00:00,31.46,31.51,31.3,31.36,198900.0,18.2866,18.3157,18.1936,18.2285,198900.0
2007-10-22 10:10:00,31.35,31.55,31.35,31.4,237100.0,18.2227,18.3389,18.2227,18.2517,237100.0
2007-10-22 10:20:00,31.4,31.42,31.36,31.39,129600.0,18.2517,18.2634,18.2285,18.2459,129600.0
2007-10-22 10:30:00,31.4,31.47,31.33,31.33,186600.0,18.2517,18.2924,18.211,18.211,186600.0
2007-10-22 10:40:00,31.33,31.39,31.28,31.29,212300.0,18.211,18.2459,18.182,18.1878,212300.0
2007-10-22 10:50:00,31.29,31.3,31.13,31.23,251900.0,18.1878,18.1936,18.0948,18.1529,251900.0
2007-10-22 11:00:00,31.23,31.26,31.14,31.23,247600.0,18.1529,18.1704,18.1006,18.1529,247600.0
2007-10-22 11:10:00,31.22,31.27,31.19,31.25,141800.0,18.1471,18.1762,18.1297,18.1645,141800.0
2007-10-22 11:20:00,31.26,31.43,31.25,31.42,170400.0,18.1704,18.2692,18.1645,18.2634,170400.0
2007-10-22 11:30:00,31.42,31.45,31.4,31.4,119100.0,18.2634,18.2808,18.2517,18.2517,119100.0
2007-10-22 11:40:00,31.4,31.46,31.39,31.46,192400.0,18.2517,18.2866,18.2459,18.2866,192400.0
2007-10-22 11:50:00,31.45,31.46,31.38,31.42,95400.0,18.2808,18.2866,18.2401,18.2634,95400.0
2007-10-22 12:00:00,31.41,31.42,31.32,31.32,67300.0,18.2575,18.2634,18.2052,18.2052,67300.0
2007-10-22 12:10:00,31.32,31.33,31.24,31.29,99200.0,18.2052,18.211,18.1587,18.1878,99200.0
2007-10-22 12:20:00,31.29,31.42,31.27,31.41,205200.0,18.1878,18.2634,18.1762,18.2575,205200.0
2007-10-22 12:30:00,31.41,31.42,31.38,31.39,178300.0,18.2575,18.2634,18.2401,18.2459,178300.0
2007-10-22 12:40:00,31.39,31.42,31.36,31.4,127300.0,18.2459,18.2634,18.2285,18.2517,127300.0
2007-10-22 12:50:00,31.41,31.47,31.36,31.44,185300.0,18.2575,18.2924,18.2285,18.275,185300.0
2007-10-22 13:00:00,31.44,31.55,31.41,31.55,229100.0,18.275,18.3389,18.2575,18.3389,229100.0
2007-10-22 13:10:00,31.55,31.64,31.47,31.62,199900.0,18.3389,18.3912,18.2924,18.3796,199900.0
2007-10-22 13:20:00,31.62,31.66,31.58,31.65,119000.0,18.3796,18.4029,18.3564,18.397,119000.0
2007-10-22 13:30:00,31.65,31.71,31.3,31.67,207000.0,18.397,18.4319,18.1936,18.4087,207000.0
2007-10-22 13:40:00,31.66,31.72,31.63,31.72,126400.0,18.4029,18.4377,18.3854,18.4377,126400.0
2007-10-22 13:50:00,31.72,31.73,31.55,31.55,171300.0,18.4377,18.4435,18.3389,18.3389,171300.0
2007-10-22 14:00:00,31.56,31.62,31.49,31.57,146800.0,18.3447,18.3796,18.304,18.3505,146800.0
2007-10-22 14:10:00,31.57,31.65,31.55,31.64,219600.0,18.3505,18.397,18.3389,18.3912,219600.0
2007-10-22 14:20:00,31.64,31.65,31.54,31.55,125400.0,18.3912,18.397,18.3331,18.3389,125400.0
2007-10-22 14:30:00,31.54,31.59,31.39,31.44,193500.0,18.3331,18.3622,18.2459,18.275,193500.0
2007-10-22 14:40:00,31.45,31.55,31.43,31.53,141600.0,18.2808,18.3389,18.2692,18.3273,141600.0
2007-10-22 14:50:00,31.53,31.54,31.39,31.42,179800.0,18.3273,18.3331,18.2459,18.2634,179800.0
2007-10-22 15:00:00,31.42,31.48,31.39,31.41,206400.0,18.2634,18.2982,18.2459,18.2575,206400.0
2007-10-22 15:10:00,31.4,31.48,31.36,31.39,265800.0,18.2517,18.2982,18.2285,18.2459,265800.0
2007-10-22 15:20:00,31.4,31.46,31.35,31.43,310200.0,18.2517,18.2866,18.2227,18.2692,310200.0
2007-10-22 15:30:00,31.43,31.49,31.43,31.43,193800.0,18.2692,18.304,18.2692,18.2692,193800.0
2007-10-22 15:40:00,31.43,31.49,31.41,31.48,370500.0,18.2692,18.304,18.2575,18.2982,370500.0
2007-10-22 15:50:00,31.47,31.58,31.46,31.52,545200.0,18.2924,18.3564,18.2866,18.3215,545200.0
2007-10-23 09:30:00,31.7,31.75,31.61,31.66,203200.0,18.4261,18.4552,18.3738,18.4029,203200.0
2007-10-23 09:40:00,31.66,31.74,31.59,31.59,207500.0,18.4029,18.4494,18.3622,18.3622,207500.0
2007-10-23 09:50:00,31.59,31.6,31.51,31.55,220300.0,18.3622,18.368,18.3157,18.3389,220300.0
2007-10-23 10:00:00,31.55,31.59,31.5,31.57,276000.0,18.3389,18.3622,18.3099,18.3505,276000.0
2007-10-23 10:10:00,31.56,31.57,31.48,31.5,85200.0,18.3447,18.3505,18.2982,18.3099,85200.0
2007-10-23 10:20:00,31.5,31.56,31.47,31.55,119200.0,18.3099,18.3447,18.2924,18.3389,119200.0
2007-10-23 10:30:00,31.54,31.57,31.46,31.5,164800.0,18.3331,18.3505,18.2866,18.3099,164800.0
2007-10-23 10:40:00,31.49,31.54,31.45,31.54,156800.0,18.304,18.3331,18.2808,18.3331,156800.0
2007-10-23 10:50:00,31.53,31.54,31.43,31.43,110200.0,18.3273,18.3331,18.2692,18.2692,110200.0
2007-10-23 11:00:00,31.44,31.44,31.3,31.35,251800.0,18.275,18.275,18.1936,18.2227,251800.0
2007-10-23 11:10:00,31.36,31.38,31.28,31.29,186200.0,18.2285,18.2401,18.182,18.1878,186200.0
2007-10-23 11:20:00,31.29,31.3,31.21,31.28,179200.0,18.1878,18.1936,18.1413,18.182,179200.0
2007-10-23 11:30:00,31.28,31.3,31.22,31.27,121000.0,18.182,18.1936,18.1471,18.1762,121000.0
2007-10-23 11:40:00,31.27,31.39,31.25,31.36,117100.0,18.1762,18.2459,18.1645,18.2285,117100.0
2007-10-23 11:50:00,31.36,31.4,31.31,31.34,129100.0,18.2285,18.2517,18.1994,18.2169,129100.0
2007-10-23 12:00:00,31.34,31.4,31.28,31.28,110300.0,18.2169,18.2517,18.182,18.182,110300.0
2007-10-23 12:10:00,31.29,31.35,31.28,31.34,76000.0,18.1878,18.2227,18.182,18.2169,76000.0
2007-10-23 12:20:00,31.34,31.37,31.33,31.33,69800.0,18.2169,18.2343,18.211,18.211,69800.0
2007-10-23 12:30:00,31.33,31.36,31.27,31.32,113300.0,18.211,18.2285,18.1762,18.2052,113300.0
2007-10-23 12:40:00,31.32,31.36,31.29,31.35,114700.0,18.2052,18.2285,18.1878,18.2227,114700.0
2007-10-23 12:50:00,31.35,31.35,31.31,31.32,68800.0,18.2227,18.2227,18.1994,18.2052,68800.0
2007-10-23 13:00:00,31.32,31.35,31.28,31.34,100700.0,18.2052,18.2227,18.182,18.2169,100700.0
2007-10-23 13:10:00,31.34,31.43,31.33,31.42,219000.0,18.2169,18.2692,18.211,18.2634,219000.0
2007-10-23 13:20:00,31.42,31.42,31.34,31.37,78800.0,18.2634,18.2634,18.2169,18.2343,78800.0
2007-10-23 13:30:00,31.36,31.42,31.33,31.41,177600.0,18.2285,18.2634,18.211,18.2575,177600.0
2007-10-23 13:40:00,31.42,31.43,31.36,31.4,105900.0,18.2634,18.2692,18.2285,18.2517,105900.0
2007-10-23 13:50:00,31.4,31.47,31.39,31.42,147600.0,18.2517,18.2924,18.2459,18.2634,147600.0
2007-10-23 14:00:00,31.43,31.53,31.39,31.51,140200.0,18.2692,18.3273,18.2459,18.3157,140200.0
2007-10-23 14:10:00,31.52,31.61,31.52,31.57,198200.0,18.3215,18.3738,18.3215,18.3505,198200.0
2007-10-23 14:20:00,31.58,31.68,31.54,31.57,244600.0,18.3564,18.4145,18.3331,18.3505,244600.0
2007-10-23 14:30:00,31.57,31.69,31.54,31.57,255000.0,18.3505,18.4203,18.3331,18.3505,255000.0
2007-10-23 14:40:00,31.57,31.62,31.53,31.6,503700.0,18.3505,18.3796,18.3273,18.368,503700.0
2007-10-23 14:50:00,31.61,31.63,31.57,31.61,173200.0,18.3738,18.3854,18.3505,18.3738,173200.0
2007-10-23 15:00:00,31.61,31.62,31.54,31.56,137400.0,18.3738,18.3796,18.3331,18.3447,137400.0
2007-10-23 15:10:00,31.55,31.56,31.47,31.49,150300.0,18.3389,18.3447,18.2924,18.304,150300.0
2007-10-23 15:20:00,31.48,31.55,31.42,31.55,160000.0,18.2982,18.3389,18.2634,18.3389,160000.0
2007-10-23 15:30:00,31.55,31.61,31.49,31.54,308800.0,18.3389,18.3738,18.304,18.3331,308800.0
2007-10-23 15:40:00,31.55,31.68,31.55,31.67,308900.0,18.3389,18.4145,18.3389,18.4087,308900.0
2007-10-23 15:50:00,31.67,31.75,31.65,31.73,568900.0,18.4087,18.4552,18.397,18.4435,568900.0
2007-10-24 09:30:00,31.49,31.61,31.41,31.49,233700.0,18.304,18.3738,18.2575,18.304,233700.0
2007-10-24 09:40:00,31.49,31.75,31.47,31.67,313100.0,18.304,18.4552,18.2924,18.4087,313100.0
2007-10-24 09:50:00,31.67,31.72,31.62,31.62,193700.0,18.4087,18.4377,18.3796,18.3796,193700.0
2007-10-24 10:00:00,31.62,31.62,31.48,31.56,359000.0,18.3796,18.3796,18.2982,18.3447,359000.0
2007-10-24 10:10:00,31.56,31.58,31.51,31.58,248300.0,18.3447,18.3564,18.3157,18.3564,248300.0
2007-10-24 10:20:00,31.58,31.65,31.57,31.57,578400.0,18.3564,18.397,18.3505,18.3505,578400.0
2007-10-24 10:30:00,31.58,31.58,31.47,31.47,325900.0,18.3564,18.3564,18.2924,18.2924,325900.0
2007-10-24 10:40:00,31.46,31.5,31.28,31.3,347500.0,18.2866,18.3099,18.182,18.1936,347500.0
2007-10-24 10:50:00,31.29,31.3,31.18,31.25,321400.0,18.1878,18.1936,18.1239,18.1645,321400.0
2007-10-24 11:00:00,31.25,31.25,31.18,31.2,423300.0,18.1645,18.1645,18.1239,18.1355,423300.0
2007-10-24 11:10:00,31.2,31.25,31.13,31.15,547600.0,18.1355,18.1645,18.0948,18.1064,547600.0
2007-10-24 11:20:00,31.16,31.32,31.1,31.25,371600.0,18.1122,18.2052,18.0774,18.1645,371600.0
2007-10-24 11:30:00,31.25,31.28,31.18,31.27,236200.0,18.1645,18.182,18.1239,18.1762,236200.0
2007-10-24 11:40:00,31.28,31.33,31.25,31.26,231100.0,18.182,18.211,18.1645,18.1704,231100.0
2007-10-24 11:50:00,31.26,31.37,31.23,31.27,430500.0,18.1704,18.2343,18.1529,18.1762,430500.0
2007-10-24 12:00:00,31.27,31.39,31.23,31.39,943600.0,18.1762,18.2459,18.1529,18.2459,943600.0
2007-10-24 12:10:00,31.38,31.41,31.23,31.3,207600.0,18.2401,18.2575,18.1529,18.1936,207600.0
2007-10-24 12:20:00,31.3,31.4,31.27,31.38,215600.0,18.1936,18.2517,18.1762,18.2401,215600.0
2007-10-24 12:30:00,31.38,31.39,31.24,31.3,155000.0,18.2401,18.2459,18.1587,18.1936,155000.0
2007-10-24 12:40:00,31.31,31.35,31.27,31.3,129800.0,18.1994,18.2227,18.1762,18.1936,129800.0
2007-10-24 12:50:00,31.3,31.3,31.17,31.27,169300.0,18.1936,18.1936,18.118,18.1762,169300.0
2007-10-24 13:00:00,31.27,31.35,31.22,31.32,111600.0,18.1762,18.2227,18.1471,18.2052,111600.0
2007-10-24 13:10:00,31.33,31.36,31.24,31.31,143300.0,18.211,18.2285,18.1587,18.1994,143300.0
2007-10-24 13:20:00,31.29,31.37,31.25,31.36,170300.0,18.1878,18.2343,18.1645,18.2285,170300.0
2007-10-24 13:30:00,31.36,31.37,31.31,31.32,174400.0,18.2285,18.2343,18.1994,18.2052,174400.0
2007-10-24 13:40:00,31.31,31.34,31.24,31.31,152600.0,18.1994,18.2169,18.1587,18.1994,152600.0
2007-10-24 13:50:00,31.3,31.33,31.23,31.28,111700.0,18.1936,18.211,18.1529,18.182,111700.0
2007-10-24 14:00:00,31.28,31.28,31.12,31.12,146700.0,18.182,18.182,18.089,18.089,146700.0
2007-10-24 14:10:00,31.12,31.13,31.06,31.08,328400.0,18.089,18.0948,18.0541,18.0657,328400.0
2007-10-24 14:20:00,31.09,31.27,31.08,31.23,531600.0,18.0715,18.1762,18.0657,18.1529,531600.0
2007-10-24 14:30:00,31.22,31.34,31.19,31.34,577700.0,18.1471,18.2169,18.1297,18.2169,577700.0
2007-10-24 14:40:00,31.32,31.33,31.22,31.25,252200.0,18.2052,18.211,18.1471,18.1645,252200.0
2007-10-24 14:50:00,31.25,31.39,31.19,31.38,350300.0,18.1645,18.2459,18.1297,18.2401,350300.0
2007-10-24 15:00:00,31.39,31.48,31.36,31.42,393500.0,18.2459,18.2982,18.2285,18.2634,393500.0
2007-10-24 15:10:00,31.42,31.59,31.41,31.54,344800.0,18.2634,18.3622,18.2575,18.3331,344800.0
2007-10-24 15:20:00,31.53,31.6,31.48,31.6,299200.0,18.3273,18.368,18.2982,18.368,299200.0
2007-10-24 15:30:00,31.6,31.61,31.41,31.46,278700.0,18.368,18.3738,18.2575,18.2866,278700.0
2007-10-24 15:40:00,31.45,31.49,31.32,31.36,344500.0,18.2808,18.304,18.2052,18.2285,344500.0
2007-10-24 15:50:00,31.36,31.5,31.33,31.49,623400.0,18.2285,18.3099,18.211,18.304,623400.0
2007-10-25 09:30:00,31.41,31.43,31.3,31.3,215800.0,18.2575,18.2692,18.1936,18.1936,215800.0
2007-10-25 09:40:00,31.31,31.65,31.31,31.51,238400.0,18.1994,18.397,18.1994,18.3157,238400.0
2007-10-25 09:50:00,31.51,31.54,31.3,31.31,265500.0,18.3157,18.3331,18.1936,18.1994,265500.0
2007-10-25 10:00:00,31.31,31.64,31.31,31.54,273800.0,18.1994,18.3912,18.1994,18.3331,273800.0
2007-10-25 10:10:00,31.54,31.83,31.54,31.83,316800.0,18.3331,18.5017,18.3331,18.5017,316800.0
2007-10-25 10:20:00,31.83,31.87,31.78,31.85,269700.0,18.5017,18.5249,18.4726,18.5133,269700.0
2007-10-25 10:30:00,31.85,31.85,31.76,31.78,203000.0,18.5133,18.5133,18.461,18.4726,203000.0
2007-10-25 10:40:00,31.77,31.81,31.64,31.81,178800.0,18.4668,18.4901,18.3912,18.4901,178800.0
2007-10-25 10:50:00,31.81,31.89,31.81,31.87,256000.0,18.4901,18.5366,18.4901,18.5249,256000.0
2007-10-25 11:00:00,31.88,31.91,31.78,31.83,302700.0,18.5307,18.5482,18.4726,18.5017,302700.0
2007-10-25 11:10:00,31.83,31.88,31.76,31.8,230200.0,18.5017,18.5307,18.461,18.4842,230200.0
2007-10-25 11:20:00,31.8,31.84,31.79,31.82,141900.0,18.4842,18.5075,18.4784,18.4959,141900.0
2007-10-25 11:30:00,31.82,31.92,31.82,31.84,127400.0,18.4959,18.554,18.4959,18.5075,127400.0
2007-10-25 11:40:00,31.84,31.85,31.8,31.82,111600.0,18.5075,18.5133,18.4842,18.4959,111600.0
2007-10-25 11:50:00,31.83,31.83,31.74,31.77,339000.0,18.5017,18.5017,18.4494,18.4668,339000.0
2007-10-25 12:00:00,31.77,31.8,31.62,31.65,452400.0,18.4668,18.4842,18.3796,18.397,452400.0
2007-10-25 12:10:00,31.64,31.65,31.43,31.48,232500.0,18.3912,18.397,18.2692,18.2982,232500.0
2007-10-25 12:20:00,31.48,31.51,31.4,31.48,218400.0,18.2982,18.3157,18.2517,18.2982,218400.0
2007-10-25 12:30:00,31.48,31.49,31.4,31.45,183800.0,18.2982,18.304,18.2517,18.2808,183800.0
2007-10-25 12:40:00,31.45,31.7,31.35,31.4,308800.0,18.2808,18.4261,18.2227,18.2517,308800.0
2007-10-25 12:50:00,31.4,31.44,31.39,31.41,120200.0,18.2517,18.275,18.2459,18.2575,120200.0
2007-10-25 13:00:00,31.4,31.45,31.23,31.3,263700.0,18.2517,18.2808,18.1529,18.1936,263700.0
2007-10-25 13:10:00,31.29,31.37,31.27,31.3,112000.0,18.1878,18.2343,18.1762,18.1936,112000.0
2007-10-25 13:20:00,31.3,31.34,31.18,31.27,250200.0,18.1936,18.2169,18.1239,18.1762,250200.0
2007-10-25 13:30:00,31.27,31.35,31.24,31.26,139300.0,18.1762,18.2227,18.1587,18.1704,139300.0
2007-10-25 13:40:00,31.25,31.3,31.2,31.28,197400.0,18.1645,18.1936,18.1355,18.182,197400.0
2007-10-25 13:50:00,31.27,31.3,31.22,31.25,166600.0,18.1762,18.1936,18.1471,18.1645,166600.0
2007-10-25 14:00:00,31.25,31.29,31.19,31.23,451000.0,18.1645,18.1878,18.1297,18.1529,451000.0
2007-10-25 14:10:00,31.22,31.28,31.19,31.26,372900.0,18.1471,18.182,18.1297,18.1704,372900.0
2007-10-25 14:20:00,31.25,31.45,31.24,31.4,284900.0,18.1645,18.2808,18.1587,18.2517,284900.0
2007-10-25 14:30:00,31.4,31.47,31.27,31.44,198900.0,18.2517,18.2924,18.1762,18.275,198900.0
2007-10-25 14:40:00,31.43,31.54,31.34,31.36,194400.0,18.2692,18.3331,18.2169,18.2285,194400.0
2007-10-25 14:50:00,31.35,31.58,31.34,31.55,278500.0,18.2227,18.3564,18.2169,18.3389,278500.0
2007-10-25 15:00:00,31.55,31.57,31.38,31.45,318300.0,18.3389,18.3505,18.2401,18.2808,318300.0
2007-10-25 15:10:00,31.45,31.57,31.42,31.57,166300.0,18.2808,18.3505,18.2634,18.3505,166300.0
2007-10-25 15:20:00,31.57,31.59,31.42,31.48,278700.0,18.3505,18.3622,18.2634,18.2982,278700.0
2007-10-25 15:30:00,31.48,31.54,31.43,31.54,299700.0,18.2982,18.3331,18.2692,18.3331,299700.0
2007-10-25 15:40:00,31.54,31.63,31.52,31.53,502600.0,18.3331,18.3854,18.3215,18.3273,502600.0
2007-10-25 15:50:00,31.53,31.63,31.52,31.58,570100.0,18.3273,18.3854,18.3215,18.3564,570100.0
2007-10-26 09:30:00,32.2,32.48,31.75,32.02,407800.0,18.7167,18.8795,18.4552,18.6121,407800.0
2007-10-26 09:40:00,32.02,32.03,31.71,31.76,240800.0,18.6121,18.6179,18.4319,18.461,240800.0
2007-10-26 09:50:00,31.75,31.81,31.63,31.74,199200.0,18.4552,18.4901,18.3854,18.4494,199200.0
2007-10-26 10:00:00,31.74,31.74,31.59,31.73,348300.0,18.4494,18.4494,18.3622,18.4435,348300.0
2007-10-26 10:10:00,31.73,31.94,31.71,31.87,290500.0,18.4435,18.5656,18.4319,18.5249,290500.0
2007-10-26 10:20:00,31.87,31.89,31.72,31.82,220900.0,18.5249,18.5366,18.4377,18.4959,220900.0
2007-10-26 10:30:00,31.83,31.84,31.66,31.72,191000.0,18.5017,18.5075,18.4029,18.4377,191000.0
2007-10-26 10:40:00,31.71,31.72,31.6,31.66,201100.0,18.4319,18.4377,18.368,18.4029,201100.0
2007-10-26 10:50:00,31.66,31.69,31.59,31.68,125400.0,18.4029,18.4203,18.3622,18.4145,125400.0
2007-10-26 11:00:00,31.68,31.75,31.65,31.65,174000.0,18.4145,18.4552,18.397,18.397,174000.0
2007-10-26 11:10:00,31.65,31.7,31.53,31.53,105800.0,18.397,18.4261,18.3273,18.3273,105800.0
2007-10-26 11:20:00,31.54,31.58,31.48,31.52,154200.0,18.3331,18.3564,18.2982,18.3215,154200.0
2007-10-26 11:30:00,31.52,31.59,31.49,31.5,94700.0,18.3215,18.3622,18.304,18.3099,94700.0
2007-10-26 11:40:00,31.51,31.54,31.47,31.54,69100.0,18.3157,18.3331,18.2924,18.3331,69100.0
2007-10-26 11:50:00,31.53,31.59,31.5,31.5,87500.0,18.3273,18.3622,18.3099,18.3099,87500.0
2007-10-26 12:00:00,31.5,31.5,31.42,31.45,99100.0,18.3099,18.3099,18.2634,18.2808,99100.0
2007-10-26 12:10:00,31.45,31.51,31.44,31.51,127800.0,18.2808,18.3157,18.275,18.3157,127800.0
2007-10-26 12:20:00,31.51,31.58,31.49,31.55,140400.0,18.3157,18.3564,18.304,18.3389,140400.0
2007-10-26 12:30:00,31.54,31.72,31.52,31.71,278300.0,18.3331,18.4377,18.3215,18.4319,278300.0
2007-10-26 12:40:00,31.73,31.81,31.67,31.7,256900.0,18.4435,18.4901,18.4087,18.4261,256900.0
2007-10-26 12:50:00,31.7,31.73,31.65,31.66,81100.0,18.4261,18.4435,18.397,18.4029,81100.0
2007-10-26 13:00:00,31.66,31.67,31.45,31.63,367400.0,18.4029,18.4087,18.2808,18.3854,367400.0
2007-10-26 13:10:00,31.62,31.75,31.61,31.74,159500.0,18.3796,18.4552,18.3738,18.4494,159500.0
2007-10-26 13:20:00,31.74,31.83,31.5,31.77,270800.0,18.4494,18.5017,18.3099,18.4668,270800.0
2007-10-26 13:30:00,31.76,31.8,31.7,31.77,132300.0,18.461,18.4842,18.4261,18.4668,132300.0
2007-10-26 13:40:00,31.76,31.81,31.73,31.81,49700.0,18.461,18.4901,18.4435,18.4901,49700.0
2007-10-26 13:50:00,31.81,31.92,31.79,31.89,173500.0,18.4901,18.554,18.4784,18.5366,173500.0
2007-10-26 14:00:00,31.9,32.07,31.89,32.03,238600.0,18.5424,18.6412,18.5366,18.6179,238600.0
2007-10-26 14:10:00,32.04,32.23,32.04,32.19,275800.0,18.6237,18.7342,18.6237,18.7109,275800.0
2007-10-26 14:20:00,32.21,32.27,32.1,32.26,357000.0,18.7226,18.7574,18.6586,18.7516,357000.0
2007-10-26 14:30:00,32.26,32.39,32.25,32.35,325700.0,18.7516,18.8272,18.7458,18.8039,325700.0
2007-10-26 14:40:00,32.35,32.38,32.27,32.29,244700.0,18.8039,18.8214,18.7574,18.7691,244700.0
2007-10-26 14:50:00,32.29,32.34,32.26,32.33,205000.0,18.7691,18.7981,18.7516,18.7923,205000.0
2007-10-26 15:00:00,32.33,32.38,32.25,32.25,459200.0,18.7923,18.8214,18.7458,18.7458,459200.0
2007-10-26 15:10:00,32.25,32.31,32.23,32.29,419900.0,18.7458,18.7807,18.7342,18.7691,419900.0
2007-10-26 15:20:00,32.29,32.29,32.15,32.18,385300.0,18.7691,18.7691,18.6877,18.7051,385300.0
2007-10-26 15:30:00,32.19,32.4,32.19,32.38,427600.0,18.7109,18.833,18.7109,18.8214,427600.0
2007-10-26 15:40:00,32.38,32.48,32.34,32.35,550700.0,18.8214,18.8795,18.7981,18.8039,550700.0
2007-10-26 15:50:00,32.36,32.37,32.31,32.35,676700.0,18.8097,18.8156,18.7807,18.8039,676700.0
2007-10-29 09:30:00,32.56,32.57,32.47,32.51,179300.0,18.926,18.9318,18.8737,18.8969,179300.0
2007-10-29 09:40:00,32.51,32.56,32.49,32.54,202200.0,18.8969,18.926,18.8853,18.9144,202200.0
2007-10-29 09:50:00,32.55,32.58,32.48,32.54,205900.0,18.9202,18.9376,18.8795,18.9144,205900.0
2007-10-29 10:00:00,32.54,32.54,32.34,32.39,201100.0,18.9144,18.9144,18.7981,18.8272,201100.0
2007-10-29 10:10:00,32.39,32.41,32.28,32.28,213000.0,18.8272,18.8388,18.7632,18.7632,213000.0
2007-10-29 10:20:00,32.28,32.36,32.22,32.29,157100.0,18.7632,18.8097,18.7284,18.7691,157100.0
2007-10-29 10:30:00,32.29,32.31,32.17,32.19,177100.0,18.7691,18.7807,18.6993,18.7109,177100.0
2007-10-29 10:40:00,32.19,32.41,32.17,32.36,206800.0,18.7109,18.8388,18.6993,18.8097,206800.0
2007-10-29 10:50:00,32.36,32.39,32.27,32.34,146900.0,18.8097,18.8272,18.7574,18.7981,146900.0
2007-10-29 11:00:00,32.34,32.34,32.2,32.3,199400.0,18.7981,18.7981,18.7167,18.7749,199400.0
2007-10-29 11:10:00,32.3,32.39,32.3,32.36,139800.0,18.7749,18.8272,18.7749,18.8097,139800.0
2007-10-29 11:20:00,32.35,32.39,32.3,32.38,148300.0,18.8039,18.8272,18.7749,18.8214,148300.0
2007-10-29 11:30:00,32.39,32.46,32.38,32.42,101300.0,18.8272,18.8679,18.8214,18.8446,101300.0
2007-10-29 11:40:00,32.42,32.42,32.3,32.31,116500.0,18.8446,18.8446,18.7749,18.7807,116500.0
2007-10-29 11:50:00,32.31,32.33,32.28,32.32,114900.0,18.7807,18.7923,18.7632,18.7865,114900.0
2007-10-29 12:00:00,32.33,32.42,32.33,32.42,102900.0,18.7923,18.8446,18.7923,18.8446,102900.0
2007-10-29 12:10:00,32.41,32.5,32.4,32.49,115500.0,18.8388,18.8911,18.833,18.8853,115500.0
2007-10-29 12:20:00,32.5,32.54,32.48,32.54,115800.0,18.8911,18.9144,18.8795,18.9144,115800.0
2007-10-29 12:30:00,32.54,32.54,32.35,32.37,123400.0,18.9144,18.9144,18.8039,18.8156,123400.0
2007-10-29 12:40:00,32.37,32.37,32.33,32.37,81000.0,18.8156,18.8156,18.7923,18.8156,81000.0
2007-10-29 12:50:00,32.37,32.38,32.31,32.33,67800.0,18.8156,18.8214,18.7807,18.7923,67800.0
2007-10-29 13:00:00,32.32,32.42,32.29,32.4,138200.0,18.7865,18.8446,18.7691,18.833,138200.0
2007-10-29 13:10:00,32.4,32.42,32.38,32.39,42000.0,18.833,18.8446,18.8214,18.8272,42000.0
2007-10-29 13:20:00,32.39,32.44,32.39,32.42,88900.0,18.8272,18.8562,18.8272,18.8446,88900.0
2007-10-29 13:30:00,32.42,32.47,32.41,32.46,87500.0,18.8446,18.8737,18.8388,18.8679,87500.0
2007-10-29 13:40:00,32.46,32.46,32.39,32.42,68000.0,18.8679,18.8679,18.8272,18.8446,68000.0
2007-10-29 13:50:00,32.42,32.42,32.38,32.39,88900.0,18.8446,18.8446,18.8214,18.8272,88900.0
2007-10-29 14:00:00,32.38,32.5,32.38,32.49,229700.0,18.8214,18.8911,18.8214,18.8853,229700.0
2007-10-29 14:10:00,32.48,32.51,32.43,32.45,265500.0,18.8795,18.8969,18.8504,18.8621,265500.0
2007-10-29 14:20:00,32.45,32.53,32.45,32.5,96500.0,18.8621,18.9086,18.8621,18.8911,96500.0
2007-10-29 14:30:00,32.5,32.5,32.41,32.47,178100.0,18.8911,18.8911,18.8388,18.8737,178100.0
2007-10-29 14:40:00,32.48,32.5,32.48,32.49,100000.0,18.8795,18.8911,18.8795,18.8853,100000.0
2007-10-29 14:50:00,32.49,32.56,32.49,32.56,149800.0,18.8853,18.926,18.8853,18.926,149800.0
2007-10-29 15:00:00,32.55,32.56,32.47,32.51,152900.0,18.9202,18.926,18.8737,18.8969,152900.0
2007-10-29 15:10:00,32.51,32.6,32.5,32.58,264400.0,18.8969,18.9493,18.8911,18.9376,264400.0
2007-10-29 15:20:00,32.57,32.58,32.54,32.56,174000.0,18.9318,18.9376,18.9144,18.926,174000.0
2007-10-29 15:30:00,32.56,32.61,32.54,32.58,215200.0,18.926,18.9551,18.9144,18.9376,215200.0
2007-10-29 15:40:00,32.57,32.58,32.49,32.49,317700.0,18.9318,18.9376,18.8853,18.8853,317700.0
2007-10-29 15:50:00,32.5,32.55,32.44,32.46,548900.0,18.8911,18.9202,18.8562,18.8679,548900.0
2007-10-30 09:30:00,32.51,32.64,32.39,32.61,189300.0,18.8969,18.9725,18.8272,18.9551,189300.0
2007-10-30 09:40:00,32.62,32.65,32.48,32.57,191500.0,18.9609,18.9783,18.8795,18.9318,191500.0
2007-10-30 09:50:00,32.58,32.66,32.44,32.44,198100.0,18.9376,18.9841,18.8562,18.8562,198100.0
2007-10-30 10:00:00,32.45,32.54,32.41,32.43,608800.0,18.8621,18.9144,18.8388,18.8504,608800.0
2007-10-30 10:10:00,32.43,32.47,32.4,32.47,250100.0,18.8504,18.8737,18.833,18.8737,250100.0
2007-10-30 10:20:00,32.46,32.46,32.39,32.42,255700.0,18.8679,18.8679,18.8272,18.8446,255700.0
2007-10-30 10:30:00,32.42,32.47,32.42,32.43,178400.0,18.8446,18.8737,18.8446,18.8504,178400.0
2007-10-30 10:40:00,32.42,32.44,32.4,32.42,170600.0,18.8446,18.8562,18.833,18.8446,170600.0
2007-10-30 10:50:00,32.43,32.44,32.4,32.41,120600.0,18.8504,18.8562,18.833,18.8388,120600.0
2007-10-30 11:00:00,32.42,32.43,32.4,32.42,146800.0,18.8446,18.8504,18.833,18.8446,146800.0
2007-10-30 11:10:00,32.42,32.43,32.4,32.42,181800.0,18.8446,18.8504,18.833,18.8446,181800.0
2007-10-30 11:20:00,32.41,32.43,32.38,32.38,180000.0,18.8388,18.8504,18.8214,18.8214,180000.0
2007-10-30 11:30:00,32.38,32.42,32.33,32.33,130400.0,18.8214,18.8446,18.7923,18.7923,130400.0
2007-10-30 11:40:00,32.33,32.4,32.32,32.36,104300.0,18.7923,18.833,18.7865,18.8097,104300.0
2007-10-30 11:50:00,32.36,32.41,32.31,32.41,155600.0,18.8097,18.8388,18.7807,18.8388,155600.0
2007-10-30 12:00:00,32.4,32.43,32.39,32.41,85200.0,18.833,18.8504,18.8272,18.8388,85200.0
2007-10-30 12:10:00,32.41,32.42,32.37,32.37,87100.0,18.8388,18.8446,18.8156,18.8156,87100.0
2007-10-30 12:20:00,32.37,32.38,32.32,32.33,122700.0,18.8156,18.8214,18.7865,18.7923,122700.0
2007-10-30 12:30:00,32.33,32.36,32.32,32.34,74800.0,18.7923,18.8097,18.7865,18.7981,74800.0
2007-10-30 12:40:00,32.34,32.34,32.3,32.33,93700.0,18.7981,18.7981,18.7749,18.7923,93700.0
2007-10-30 12:50:00,32.32,32.38,32.32,32.36,115000.0,18.7865,18.8214,18.7865,18.8097,115000.0
2007-10-30 13:00:00,32.37,32.44,32.37,32.43,174100.0,18.8156,18.8562,18.8156,18.8504,174100.0
2007-10-30 13:10:00,32.44,32.54,32.39,32.52,286100.0,18.8562,18.9144,18.8272,18.9027,286100.0
2007-10-30 13:20:00,32.51,32.55,32.51,32.54,96100.0,18.8969,18.9202,18.8969,18.9144,96100.0
2007-10-30 13:30:00,32.54,32.56,32.49,32.52,113500.0,18.9144,18.926,18.8853,18.9027,113500.0
2007-10-30 13:40:00,32.53,32.65,32.53,32.65,191200.0,18.9086,18.9783,18.9086,18.9783,191200.0
2007-10-30 13:50:00,32.65,32.67,32.6,32.63,122800.0,18.9783,18.9899,18.9493,18.9667,122800.0
2007-10-30 14:00:00,32.62,32.63,32.6,32.61,99000.0,18.9609,18.9667,18.9493,18.9551,99000.0
2007-10-30 14:10:00,32.6,32.72,32.6,32.7,224100.0,18.9493,19.019,18.9493,19.0074,224100.0
2007-10-30 14:20:00,32.7,32.71,32.68,32.69,197200.0,19.0074,19.0132,18.9958,19.0016,197200.0
2007-10-30 14:30:00,32.68,32.72,32.64,32.72,206500.0,18.9958,19.019,18.9725,19.019,206500.0
2007-10-30 14:40:00,32.72,32.75,32.71,32.71,184200.0,19.019,19.0364,19.0132,19.0132,184200.0
2007-10-30 14:50:00,32.71,32.73,32.7,32.72,175400.0,19.0132,19.0248,19.0074,19.019,175400.0
2007-10-30 15:00:00,32.71,32.73,32.7,32.72,137400.0,19.0132,19.0248,19.0074,19.019,137400.0
2007-10-30 15:10:00,32.72,32.76,32.71,32.76,215900.0,19.019,19.0423,19.0132,19.0423,215900.0
2007-10-30 15:20:00,32.76,32.78,32.73,32.74,347000.0,19.0423,19.0539,19.0248,19.0306,347000.0
2007-10-30 15:30:00,32.74,32.78,32.73,32.75,655900.0,19.0306,19.0539,19.0248,19.0364,655900.0
2007-10-30 15:40:00,32.75,32.76,32.62,32.74,561200.0,19.0364,19.0423,18.9609,19.0306,561200.0
2007-10-30 15:50:00,32.74,32.74,32.63,32.68,744100.0,19.0306,19.0306,18.9667,18.9958,744100.0
2007-10-31 09:30:00,32.93,32.95,32.64,32.83,320500.0,19.1411,19.1527,18.9725,19.0829,320500.0
2007-10-31 09:40:00,32.82,32.95,32.81,32.94,177600.0,19.0771,19.1527,19.0713,19.1469,177600.0
2007-10-31 09:50:00,32.93,32.98,32.91,32.98,321600.0,19.1411,19.1701,19.1294,19.1701,321600.0
2007-10-31 10:00:00,32.98,33.04,32.97,32.98,204700.0,19.1701,19.205,19.1643,19.1701,204700.0
2007-10-31 10:10:00,32.98,33.18,32.97,33.17,311800.0,19.1701,19.2864,19.1643,19.2806,311800.0
2007-10-31 10:20:00,33.18,33.2,33.14,33.17,291600.0,19.2864,19.298,19.2631,19.2806,291600.0
2007-10-31 10:30:00,33.17,33.18,33.12,33.15,232600.0,19.2806,19.2864,19.2515,19.2689,232600.0
2007-10-31 10:40:00,33.16,33.23,33.13,33.16,254900.0,19.2748,19.3154,19.2573,19.2748,254900.0
2007-10-31 10:50:00,33.16,33.17,33.0,33.01,314700.0,19.2748,19.2806,19.1818,19.1876,314700.0
2007-10-31 11:00:00,33.02,33.06,33.01,33.06,184300.0,19.1934,19.2166,19.1876,19.2166,184300.0
2007-10-31 11:10:00,33.06,33.09,33.05,33.05,187800.0,19.2166,19.2341,19.2108,19.2108,187800.0
2007-10-31 11:20:00,33.05,33.21,33.04,33.2,316800.0,19.2108,19.3038,19.205,19.298,316800.0
2007-10-31 11:30:00,33.19,33.26,33.17,33.25,359700.0,19.2922,19.3329,19.2806,19.3271,359700.0
2007-10-31 11:40:00,33.24,33.25,33.19,33.19,171200.0,19.3213,19.3271,19.2922,19.2922,171200.0
2007-10-31 11:50:00,33.19,33.2,33.17,33.2,101700.0,19.2922,19.298,19.2806,19.298,101700.0
2007-10-31 12:00:00,33.2,33.26,33.19,33.25,156300.0,19.298,19.3329,19.2922,19.3271,156300.0
2007-10-31 12:10:00,33.25,33.29,33.24,33.26,117300.0,19.3271,19.3503,19.3213,19.3329,117300.0
2007-10-31 12:20:00,33.26,33.28,33.25,33.27,168500.0,19.3329,19.3445,19.3271,19.3387,168500.0
2007-10-31 12:30:00,33.26,33.32,33.26,33.29,201400.0,19.3329,19.3678,19.3329,19.3503,201400.0
2007-10-31 12:40:00,33.29,33.3,33.27,33.27,34800.0,19.3503,19.3561,19.3387,19.3387,34800.0
2007-10-31 12:50:00,33.28,33.31,33.27,33.31,82700.0,19.3445,19.3619,19.3387,19.3619,82700.0
2007-10-31 13:00:00,33.3,33.32,33.29,33.29,129300.0,19.3561,19.3678,19.3503,19.3503,129300.0
2007-10-31 13:10:00,33.29,33.31,33.29,33.31,49500.0,19.3503,19.3619,19.3503,19.3619,49500.0
2007-10-31 13:20:00,33.31,33.36,33.3,33.34,227300.0,19.3619,19.391,19.3561,19.3794,227300.0
2007-10-31 13:30:00,33.34,33.35,33.28,33.29,297800.0,19.3794,19.3852,19.3445,19.3503,297800.0
2007-10-31 13:40:00,33.29,33.31,33.29,33.3,164300.0,19.3503,19.3619,19.3503,19.3561,164300.0
2007-10-31 13:50:00,33.29,33.4,33.29,33.3,397000.0,19.3503,19.4143,19.3503,19.3561,397000.0
2007-10-31 14:00:00,33.3,33.34,33.05,33.16,299300.0,19.3561,19.3794,19.2108,19.2748,299300.0
2007-10-31 14:10:00,33.16,33.22,32.75,33.06,499600.0,19.2748,19.3096,19.0364,19.2166,499600.0
2007-10-31 14:20:00,33.06,33.07,32.74,32.8,886200.0,19.2166,19.2224,19.0306,19.0655,886200.0
2007-10-31 14:30:00,32.81,32.97,32.76,32.77,405600.0,19.0713,19.1643,19.0423,19.0481,405600.0
2007-10-31 14:40:00,32.77,33.1,32.77,33.04,435700.0,19.0481,19.2399,19.0481,19.205,435700.0
2007-10-31 14:50:00,33.03,33.48,32.86,33.4,440600.0,19.1992,19.4608,19.1004,19.4143,440600.0
2007-10-31 15:00:00,33.4,33.45,33.09,33.22,524900.0,19.4143,19.4433,19.2341,19.3096,524900.0
2007-10-31 15:10:00,33.22,33.26,33.04,33.07,276200.0,19.3096,19.3329,19.205,19.2224,276200.0
2007-10-31 15:20:00,33.07,33.34,32.94,33.02,306500.0,19.2224,19.3794,19.1469,19.1934,306500.0
2007-10-31 15:30:00,33.02,33.11,33.0,33.0,312100.0,19.1934,19.2457,19.1818,19.1818,312100.0
2007-10-31 15:40:00,33.01,33.2,33.0,33.12,347200.0,19.1876,19.298,19.1818,19.2515,347200.0
2007-10-31 15:50:00,33.12,33.2,33.1,33.16,545700.0,19.2515,19.298,19.2399,19.2748,545700.0
2007-11-01 09:30:00,32.4,32.75,32.11,32.28,503300.0,18.833,19.0364,18.6644,18.7632,503300.0
2007-11-01 09:40:00,32.28,32.41,32.15,32.21,591200.0,18.7632,18.8388,18.6877,18.7226,591200.0
2007-11-01 09:50:00,32.21,32.47,32.2,32.31,544500.0,18.7226,18.8737,18.7167,18.7807,544500.0
2007-11-01 10:00:00,32.3,32.3,31.71,31.89,1069100.0,18.7749,18.7749,18.4319,18.5366,1069100.0
2007-11-01 10:10:00,31.89,31.95,31.74,31.95,367800.0,18.5366,18.5714,18.4494,18.5714,367800.0
2007-11-01 10:20:00,31.95,32.13,31.87,31.94,270800.0,18.5714,18.6761,18.5249,18.5656,270800.0
2007-11-01 10:30:00,31.94,32.1,31.9,32.09,219400.0,18.5656,18.6586,18.5424,18.6528,219400.0
2007-11-01 10:40:00,32.09,32.19,31.95,31.96,223300.0,18.6528,18.7109,18.5714,18.5772,223300.0
2007-11-01 10:50:00,31.97,32.04,31.95,32.0,174300.0,18.5831,18.6237,18.5714,18.6005,174300.0
2007-11-01 11:00:00,31.99,32.05,31.96,32.02,237600.0,18.5947,18.6296,18.5772,18.6121,237600.0
2007-11-01 11:10:00,32.03,32.04,31.96,32.03,163300.0,18.6179,18.6237,18.5772,18.6179,163300.0
2007-11-01 11:20:00,32.03,32.09,31.97,32.0,141600.0,18.6179,18.6528,18.5831,18.6005,141600.0
2007-11-01 11:30:00,32.01,32.01,31.84,31.85,183700.0,18.6063,18.6063,18.5075,18.5133,183700.0
2007-11-01 11:40:00,31.86,31.86,31.81,31.86,226400.0,18.5191,18.5191,18.4901,18.5191,226400.0
2007-11-01 11:50:00,31.86,31.91,31.84,31.87,112900.0,18.5191,18.5482,18.5075,18.5249,112900.0
2007-11-01 12:00:00,31.85,31.98,31.84,31.95,121700.0,18.5133,18.5889,18.5075,18.5714,121700.0
2007-11-01 12:10:00,31.94,32.05,31.93,32.03,92100.0,18.5656,18.6296,18.5598,18.6179,92100.0
2007-11-01 12:20:00,32.03,32.1,31.98,32.01,160600.0,18.6179,18.6586,18.5889,18.6063,160600.0
2007-11-01 12:30:00,32.01,32.05,31.95,31.95,166700.0,18.6063,18.6296,18.5714,18.5714,166700.0
2007-11-01 12:40:00,31.96,31.98,31.88,31.93,131500.0,18.5772,18.5889,18.5307,18.5598,131500.0
2007-11-01 12:50:00,31.92,32.02,31.92,32.01,80700.0,18.554,18.6121,18.554,18.6063,80700.0
2007-11-01 13:00:00,32.02,32.04,31.96,32.03,88900.0,18.6121,18.6237,18.5772,18.6179,88900.0
2007-11-01 13:10:00,32.03,32.05,31.99,32.04,85600.0,18.6179,18.6296,18.5947,18.6237,85600.0
2007-11-01 13:20:00,32.04,32.07,31.92,31.92,159800.0,18.6237,18.6412,18.554,18.554,159800.0
2007-11-01 13:30:00,31.92,32.01,31.89,31.98,182700.0,18.554,18.6063,18.5366,18.5889,182700.0
2007-11-01 13:40:00,31.99,32.0,31.86,31.93,110900.0,18.5947,18.6005,18.5191,18.5598,110900.0
2007-11-01 13:50:00,31.93,31.95,31.78,31.83,204000.0,18.5598,18.5714,18.4726,18.5017,204000.0
2007-11-01 14:00:00,31.83,31.91,31.8,31.89,181500.0,18.5017,18.5482,18.4842,18.5366,181500.0
2007-11-01 14:10:00,31.89,31.93,31.85,31.85,139000.0,18.5366,18.5598,18.5133,18.5133,139000.0
2007-11-01 14:20:00,31.85,31.87,31.77,31.77,246900.0,18.5133,18.5249,18.4668,18.4668,246900.0
2007-11-01 14:30:00,31.78,31.84,31.77,31.84,208900.0,18.4726,18.5075,18.4668,18.5075,208900.0
2007-11-01 14:40:00,31.84,31.88,31.79,31.86,156800.0,18.5075,18.5307,18.4784,18.5191,156800.0
2007-11-01 14:50:00,31.87,31.91,31.8,31.82,162300.0,18.5249,18.5482,18.4842,18.4959,162300.0
2007-11-01 15:00:00,31.81,31.89,31.79,31.88,138800.0,18.4901,18.5366,18.4784,18.5307,138800.0
2007-11-01 15:10:00,31.89,31.89,31.74,31.77,321700.0,18.5366,18.5366,18.4494,18.4668,321700.0
2007-11-01 15:20:00,31.77,31.77,31.64,31.65,482900.0,18.4668,18.4668,18.3912,18.397,482900.0
2007-11-01 15:30:00,31.65,31.73,31.61,31.68,520300.0,18.397,18.4435,18.3738,18.4145,520300.0
2007-11-01 15:40:00,31.68,31.8,31.68,31.72,656600.0,18.4145,18.4842,18.4145,18.4377,656600.0
2007-11-01 15:50:00,31.72,31.73,31.65,31.69,1164600.0,18.4377,18.4435,18.397,18.4203,1164600.0
2007-11-02 09:30:00,31.75,31.84,31.31,31.5,336200.0,18.4552,18.5075,18.1994,18.3099,336200.0
2007-11-02 09:40:00,31.5,31.64,31.31,31.31,344600.0,18.3099,18.3912,18.1994,18.1994,344600.0
2007-11-02 09:50:00,31.3,31.43,31.06,31.28,649600.0,18.1936,18.2692,18.0541,18.182,649600.0
2007-11-02 10:00:00,31.28,31.34,31.03,31.2,543500.0,18.182,18.2169,18.0367,18.1355,543500.0
2007-11-02 10:10:00,31.2,31.3,31.05,31.07,500100.0,18.1355,18.1936,18.0483,18.0599,500100.0
2007-11-02 10:20:00,31.07,31.21,31.02,31.2,388600.0,18.0599,18.1413,18.0309,18.1355,388600.0
2007-11-02 10:30:00,31.19,31.22,31.14,31.16,390000.0,18.1297,18.1471,18.1006,18.1122,390000.0
2007-11-02 10:40:00,31.17,31.2,31.09,31.12,282400.0,18.118,18.1355,18.0715,18.089,282400.0
2007-11-02 10:50:00,31.12,31.25,31.12,31.16,204100.0,18.089,18.1645,18.089,18.1122,204100.0
2007-11-02 11:00:00,31.17,31.3,31.11,31.11,187600.0,18.118,18.1936,18.0832,18.0832,187600.0
2007-11-02 11:10:00,31.11,31.3,31.1,31.24,211000.0,18.0832,18.1936,18.0774,18.1587,211000.0
2007-11-02 11:20:00,31.24,31.24,31.06,31.09,343800.0,18.1587,18.1587,18.0541,18.0715,343800.0
2007-11-02 11:30:00,31.09,31.2,31.05,31.17,183700.0,18.0715,18.1355,18.0483,18.118,183700.0
2007-11-02 11:40:00,31.16,31.2,31.09,31.16,179600.0,18.1122,18.1355,18.0715,18.1122,179600.0
2007-11-02 11:50:00,31.16,31.41,31.13,31.31,270300.0,18.1122,18.2575,18.0948,18.1994,270300.0
2007-11-02 12:00:00,31.31,31.37,31.2,31.26,200300.0,18.1994,18.2343,18.1355,18.1704,200300.0
2007-11-02 12:10:00,31.25,31.43,31.22,31.24,163800.0,18.1645,18.2692,18.1471,18.1587,163800.0
2007-11-02 12:20:00,31.24,31.39,31.22,31.3,191000.0,18.1587,18.2459,18.1471,18.1936,191000.0
2007-11-02 12:30:00,31.3,31.45,31.26,31.42,171400.0,18.1936,18.2808,18.1704,18.2634,171400.0
2007-11-02 12:40:00,31.42,31.64,31.37,31.6,365500.0,18.2634,18.3912,18.2343,18.368,365500.0
2007-11-02 12:50:00,31.61,31.68,31.49,31.65,552500.0,18.3738,18.4145,18.304,18.397,552500.0
2007-11-02 13:00:00,31.64,31.66,31.38,31.39,498400.0,18.3912,18.4029,18.2401,18.2459,498400.0
2007-11-02 13:10:00,31.39,31.41,31.21,31.26,244800.0,18.2459,18.2575,18.1413,18.1704,244800.0
2007-11-02 13:20:00,31.27,31.28,31.14,31.18,326000.0,18.1762,18.182,18.1006,18.1239,326000.0
2007-11-02 13:30:00,31.18,31.32,31.18,31.31,133600.0,18.1239,18.2052,18.1239,18.1994,133600.0
2007-11-02 13:40:00,31.31,31.39,31.24,31.37,168000.0,18.1994,18.2459,18.1587,18.2343,168000.0
2007-11-02 13:50:00,31.37,31.41,31.29,31.36,113900.0,18.2343,18.2575,18.1878,18.2285,113900.0
2007-11-02 14:00:00,31.36,31.38,31.28,31.33,161600.0,18.2285,18.2401,18.182,18.211,161600.0
2007-11-02 14:10:00,31.32,31.34,31.17,31.19,180700.0,18.2052,18.2169,18.118,18.1297,180700.0
2007-11-02 14:20:00,31.19,31.32,31.17,31.26,212600.0,18.1297,18.2052,18.118,18.1704,212600.0
2007-11-02 14:30:00,31.26,31.28,31.09,31.09,212900.0,18.1704,18.182,18.0715,18.0715,212900.0
2007-11-02 14:40:00,31.09,31.16,31.07,31.1,232000.0,18.0715,18.1122,18.0599,18.0774,232000.0
2007-11-02 14:50:00,31.09,31.11,31.0,31.06,347400.0,18.0715,18.0832,18.0192,18.0541,347400.0
2007-11-02 15:00:00,31.06,31.12,31.03,31.06,226700.0,18.0541,18.089,18.0367,18.0541,226700.0
2007-11-02 15:10:00,31.07,31.11,30.98,31.1,312900.0,18.0599,18.0832,18.0076,18.0774,312900.0
2007-11-02 15:20:00,31.1,31.16,31.0,31.0,278100.0,18.0774,18.1122,18.0192,18.0192,278100.0
2007-11-02 15:30:00,31.0,31.06,30.98,31.0,570100.0,18.0192,18.0541,18.0076,18.0192,570100.0
2007-11-02 15:40:00,31.0,31.22,30.98,31.19,591500.0,18.0192,18.1471,18.0076,18.1297,591500.0
2007-11-02 15:50:00,31.19,31.36,31.17,31.32,986700.0,18.1297,18.2285,18.118,18.2052,986700.0
2007-11-05 09:30:00,30.94,31.53,30.8,31.49,536600.0,17.9843,18.3273,17.903,18.304,536600.0
2007-11-05 09:40:00,31.49,31.6,31.01,31.06,318700.0,18.304,18.368,18.025,18.0541,318700.0
2007-11-05 09:50:00,31.06,31.21,31.02,31.15,371400.0,18.0541,18.1413,18.0309,18.1064,371400.0
2007-11-05 10:00:00,31.15,31.45,31.12,31.15,523900.0,18.1064,18.2808,18.089,18.1064,523900.0
2007-11-05 10:10:00,31.15,31.2,31.06,31.08,239200.0,18.1064,18.1355,18.0541,18.0657,239200.0
2007-11-05 10:20:00,31.08,31.2,31.05,31.05,225500.0,18.0657,18.1355,18.0483,18.0483,225500.0
2007-11-05 10:30:00,31.06,31.27,31.02,31.23,330500.0,18.0541,18.1762,18.0309,18.1529,330500.0
2007-11-05 10:40:00,31.24,31.28,30.86,31.22,223900.0,18.1587,18.182,17.9378,18.1471,223900.0
2007-11-05 10:50:00,31.22,31.25,31.16,31.2,196200.0,18.1471,18.1645,18.1122,18.1355,196200.0
2007-11-05 11:00:00,31.19,31.22,31.14,31.18,224300.0,18.1297,18.1471,18.1006,18.1239,224300.0
2007-11-05 11:10:00,31.17,31.26,31.12,31.21,304700.0,18.118,18.1704,18.089,18.1413,304700.0
2007-11-05 11:20:00,31.21,31.25,31.16,31.2,226400.0,18.1413,18.1645,18.1122,18.1355,226400.0
2007-11-05 11:30:00,31.2,31.24,31.19,31.22,111600.0,18.1355,18.1587,18.1297,18.1471,111600.0
2007-11-05 11:40:00,31.22,31.31,31.22,31.29,126700.0,18.1471,18.1994,18.1471,18.1878,126700.0
2007-11-05 11:50:00,31.29,31.29,31.15,31.15,79800.0,18.1878,18.1878,18.1064,18.1064,79800.0
2007-11-05 12:00:00,31.16,31.18,31.13,31.18,168300.0,18.1122,18.1239,18.0948,18.1239,168300.0
2007-11-05 12:10:00,31.18,31.19,31.14,31.17,83000.0,18.1239,18.1297,18.1006,18.118,83000.0
2007-11-05 12:20:00,31.17,31.18,31.09,31.17,163700.0,18.118,18.1239,18.0715,18.118,163700.0
2007-11-05 12:30:00,31.17,31.26,31.12,31.26,102300.0,18.118,18.1704,18.089,18.1704,102300.0
2007-11-05 12:40:00,31.26,31.26,31.2,31.23,64600.0,18.1704,18.1704,18.1355,18.1529,64600.0
2007-11-05 12:50:00,31.23,31.24,31.15,31.16,109800.0,18.1529,18.1587,18.1064,18.1122,109800.0
2007-11-05 13:00:00,31.16,31.22,31.14,31.16,72500.0,18.1122,18.1471,18.1006,18.1122,72500.0
2007-11-05 13:10:00,31.15,31.18,31.12,31.13,125600.0,18.1064,18.1239,18.089,18.0948,125600.0
2007-11-05 13:20:00,31.14,31.17,31.06,31.06,170100.0,18.1006,18.118,18.0541,18.0541,170100.0
2007-11-05 13:30:00,31.06,31.11,31.02,31.07,199900.0,18.0541,18.0832,18.0309,18.0599,199900.0
2007-11-05 13:40:00,31.08,31.12,30.94,30.96,261500.0,18.0657,18.089,17.9843,17.996,261500.0
2007-11-05 13:50:00,30.96,30.99,30.86,30.93,267700.0,17.996,18.0134,17.9378,17.9785,267700.0
2007-11-05 14:00:00,30.94,31.0,30.9,30.96,219300.0,17.9843,18.0192,17.9611,17.996,219300.0
2007-11-05 14:10:00,30.97,31.03,30.94,30.95,170200.0,18.0018,18.0367,17.9843,17.9902,170200.0
2007-11-05 14:20:00,30.95,30.97,30.85,30.92,187400.0,17.9902,18.0018,17.932,17.9727,187400.0
2007-11-05 14:30:00,30.91,30.92,30.72,30.81,361900.0,17.9669,17.9727,17.8565,17.9088,361900.0
2007-11-05 14:40:00,30.81,30.84,30.77,30.81,363200.0,17.9088,17.9262,17.8855,17.9088,363200.0
2007-11-05 14:50:00,30.81,30.99,30.8,30.96,294200.0,17.9088,18.0134,17.903,17.996,294200.0
2007-11-05 15:00:00,30.96,31.26,30.9,31.07,382200.0,17.996,18.1704,17.9611,18.0599,382200.0
2007-11-05 15:10:00,31.07,31.22,31.06,31.15,365400.0,18.0599,18.1471,18.0541,18.1064,365400.0
2007-11-05 15:20:00,31.14,31.39,31.14,31.36,786300.0,18.1006,18.2459,18.1006,18.2285,786300.0
2007-11-05 15:30:00,31.36,31.5,31.31,31.4,667800.0,18.2285,18.3099,18.1994,18.2517,667800.0
2007-11-05 15:40:00,31.4,31.45,31.18,31.28,438200.0,18.2517,18.2808,18.1239,18.182,438200.0
2007-11-05 15:50:00,31.28,31.36,31.24,31.24,598500.0,18.182,18.2285,18.1587,18.1587,598500.0
2007-11-06 09:30:00,31.22,31.64,31.22,31.5,252500.0,18.1471,18.3912,18.1471,18.3099,252500.0
2007-11-06 09:40:00,31.5,31.65,31.36,31.61,363100.0,18.3099,18.397,18.2285,18.3738,363100.0
2007-11-06 09:50:00,31.63,31.63,31.45,31.56,263100.0,18.3854,18.3854,18.2808,18.3447,263100.0
2007-11-06 10:00:00,31.56,31.77,31.5,31.7,295900.0,18.3447,18.4668,18.3099,18.4261,295900.0
2007-11-06 10:10:00,31.7,31.7,31.57,31.61,189300.0,18.4261,18.4261,18.3505,18.3738,189300.0
2007-11-06 10:20:00,31.61,31.61,31.43,31.47,167300.0,18.3738,18.3738,18.2692,18.2924,167300.0
2007-11-06 10:30:00,31.47,31.47,31.31,31.42,135100.0,18.2924,18.2924,18.1994,18.2634,135100.0
2007-11-06 10:40:00,31.41,31.42,31.25,31.26,136800.0,18.2575,18.2634,18.1645,18.1704,136800.0
2007-11-06 10:50:00,31.25,31.26,31.04,31.16,394200.0,18.1645,18.1704,18.0425,18.1122,394200.0
2007-11-06 11:00:00,31.15,31.28,31.13,31.28,148000.0,18.1064,18.182,18.0948,18.182,148000.0
2007-11-06 11:10:00,31.28,31.28,31.12,31.16,128000.0,18.182,18.182,18.089,18.1122,128000.0
2007-11-06 11:20:00,31.15,31.19,31.12,31.13,155600.0,18.1064,18.1297,18.089,18.0948,155600.0
2007-11-06 11:30:00,31.14,31.18,31.08,31.17,113600.0,18.1006,18.1239,18.0657,18.118,113600.0
2007-11-06 11:40:00,31.18,31.19,31.06,31.07,113600.0,18.1239,18.1297,18.0541,18.0599,113600.0
2007-11-06 11:50:00,31.07,31.21,31.06,31.17,250600.0,18.0599,18.1413,18.0541,18.118,250600.0
2007-11-06 12:00:00,31.17,31.17,31.02,31.12,129000.0,18.118,18.118,18.0309,18.089,129000.0
2007-11-06 12:10:00,31.13,31.21,31.09,31.2,144700.0,18.0948,18.1413,18.0715,18.1355,144700.0
2007-11-06 12:20:00,31.2,31.31,31.19,31.29,299300.0,18.1355,18.1994,18.1297,18.1878,299300.0
2007-11-06 12:30:00,31.28,31.3,31.22,31.3,75200.0,18.182,18.1936,18.1471,18.1936,75200.0
2007-11-06 12:40:00,31.3,31.3,31.24,31.27,104100.0,18.1936,18.1936,18.1587,18.1762,104100.0
2007-11-06 12:50:00,31.26,31.42,31.24,31.42,161400.0,18.1704,18.2634,18.1587,18.2634,161400.0
2007-11-06 13:00:00,31.41,31.48,31.41,31.46,144000.0,18.2575,18.2982,18.2575,18.2866,144000.0
2007-11-06 13:10:00,31.46,31.5,31.35,31.36,193900.0,18.2866,18.3099,18.2227,18.2285,193900.0
2007-11-06 13:20:00,31.36,31.37,31.27,31.37,177300.0,18.2285,18.2343,18.1762,18.2343,177300.0
2007-11-06 13:30:00,31.37,31.52,31.36,31.48,248400.0,18.2343,18.3215,18.2285,18.2982,248400.0
2007-11-06 13:40:00,31.49,31.53,31.44,31.49,143000.0,18.304,18.3273,18.275,18.304,143000.0
2007-11-06 13:50:00,31.5,31.58,31.49,31.51,177300.0,18.3099,18.3564,18.304,18.3157,177300.0
2007-11-06 14:00:00,31.51,31.54,31.44,31.47,195200.0,18.3157,18.3331,18.275,18.2924,195200.0
2007-11-06 14:10:00,31.46,31.55,31.45,31.5,213900.0,18.2866,18.3389,18.2808,18.3099,213900.0
2007-11-06 14:20:00,31.51,31.51,31.41,31.43,135700.0,18.3157,18.3157,18.2575,18.2692,135700.0
2007-11-06 14:30:00,31.43,31.5,31.4,31.45,115400.0,18.2692,18.3099,18.2517,18.2808,115400.0
2007-11-06 14:40:00,31.45,31.51,31.43,31.49,157700.0,18.2808,18.3157,18.2692,18.304,157700.0
2007-11-06 14:50:00,31.49,31.54,31.45,31.5,176400.0,18.304,18.3331,18.2808,18.3099,176400.0
2007-11-06 15:00:00,31.49,31.59,31.49,31.55,172900.0,18.304,18.3622,18.304,18.3389,172900.0
2007-11-06 15:10:00,31.56,31.71,31.55,31.68,189300.0,18.3447,18.4319,18.3389,18.4145,189300.0
2007-11-06 15:20:00,31.69,31.79,31.68,31.7,393900.0,18.4203,18.4784,18.4145,18.4261,393900.0
2007-11-06 15:30:00,31.7,31.71,31.65,31.66,157700.0,18.4261,18.4319,18.397,18.4029,157700.0
2007-11-06 15:40:00,31.66,31.81,31.66,31.79,368600.0,18.4029,18.4901,18.4029,18.4784,368600.0
2007-11-06 15:50:00,31.78,31.87,31.77,31.87,571900.0,18.4726,18.5249,18.4668,18.5249,571900.0
2007-11-07 09:30:00,31.55,31.56,31.3,31.45,236000.0,18.3389,18.3447,18.1936,18.2808,236000.0
2007-11-07 09:40:00,31.46,31.53,31.31,31.44,280300.0,18.2866,18.3273,18.1994,18.275,280300.0
2007-11-07 09:50:00,31.45,31.54,31.24,31.27,201700.0,18.2808,18.3331,18.1587,18.1762,201700.0
2007-11-07 10:00:00,31.27,31.47,31.22,31.43,255300.0,18.1762,18.2924,18.1471,18.2692,255300.0
2007-11-07 10:10:00,31.43,31.44,31.36,31.44,217300.0,18.2692,18.275,18.2285,18.275,217300.0
2007-11-07 10:20:00,31.44,31.44,31.28,31.3,228400.0,18.275,18.275,18.182,18.1936,228400.0
2007-11-07 10:30:00,31.3,31.35,31.09,31.13,333500.0,18.1936,18.2227,18.0715,18.0948,333500.0
2007-11-07 10:40:00,31.13,31.19,31.1,31.17,182500.0,18.0948,18.1297,18.0774,18.118,182500.0
2007-11-07 10:50:00,31.17,31.19,31.12,31.13,211000.0,18.118,18.1297,18.089,18.0948,211000.0
2007-11-07 11:00:00,31.13,31.2,31.05,31.2,251000.0,18.0948,18.1355,18.0483,18.1355,251000.0
2007-11-07 11:10:00,31.21,31.29,31.15,31.28,165200.0,18.1413,18.1878,18.1064,18.182,165200.0
2007-11-07 11:20:00,31.28,31.28,31.21,31.27,157500.0,18.182,18.182,18.1413,18.1762,157500.0
2007-11-07 11:30:00,31.27,31.27,31.16,31.16,116300.0,18.1762,18.1762,18.1122,18.1122,116300.0
2007-11-07 11:40:00,31.16,31.19,31.09,31.1,104200.0,18.1122,18.1297,18.0715,18.0774,104200.0
2007-11-07 11:50:00,31.1,31.15,31.08,31.14,138600.0,18.0774,18.1064,18.0657,18.1006,138600.0
2007-11-07 12:00:00,31.14,31.15,31.05,31.05,332600.0,18.1006,18.1064,18.0483,18.0483,332600.0
2007-11-07 12:10:00,31.05,31.1,31.02,31.03,280100.0,18.0483,18.0774,18.0309,18.0367,280100.0
2007-11-07 12:20:00,31.02,31.19,31.0,31.18,274700.0,18.0309,18.1297,18.0192,18.1239,274700.0
2007-11-07 12:30:00,31.18,31.28,31.17,31.25,194000.0,18.1239,18.182,18.118,18.1645,194000.0
2007-11-07 12:40:00,31.24,31.25,31.02,31.04,149200.0,18.1587,18.1645,18.0309,18.0425,149200.0
2007-11-07 12:50:00,31.04,31.16,31.0,31.07,203000.0,18.0425,18.1122,18.0192,18.0599,203000.0
2007-11-07 13:00:00,31.07,31.09,30.99,31.0,141000.0,18.0599,18.0715,18.0134,18.0192,141000.0
2007-11-07 13:10:00,31.0,31.01,30.66,30.72,460200.0,18.0192,18.025,17.8216,17.8565,460200.0
2007-11-07 13:20:00,30.72,30.91,30.68,30.91,359900.0,17.8565,17.9669,17.8332,17.9669,359900.0
2007-11-07 13:30:00,30.91,31.04,30.88,30.92,244500.0,17.9669,18.0425,17.9495,17.9727,244500.0
2007-11-07 13:40:00,30.91,31.02,30.9,30.94,226900.0,17.9669,18.0309,17.9611,17.9843,226900.0
2007-11-07 13:50:00,30.94,31.03,30.88,30.93,195000.0,17.9843,18.0367,17.9495,17.9785,195000.0
2007-11-07 14:00:00,30.93,30.97,30.87,30.95,170000.0,17.9785,18.0018,17.9437,17.9902,170000.0
2007-11-07 14:10:00,30.95,31.04,30.9,30.98,201100.0,17.9902,18.0425,17.9611,18.0076,201100.0
2007-11-07 14:20:00,30.98,31.05,30.9,30.97,168100.0,18.0076,18.0483,17.9611,18.0018,168100.0
2007-11-07 14:30:00,30.96,31.07,30.95,31.06,208400.0,17.996,18.0599,17.9902,18.0541,208400.0
2007-11-07 14:40:00,31.06,31.16,31.03,31.05,219000.0,18.0541,18.1122,18.0367,18.0483,219000.0
2007-11-07 14:50:00,31.05,31.08,30.82,30.96,303400.0,18.0483,18.0657,17.9146,17.996,303400.0
2007-11-07 15:00:00,30.95,31.05,30.81,31.04,378200.0,17.9902,18.0483,17.9088,18.0425,378200.0
2007-11-07 15:10:00,31.04,31.08,30.96,30.96,222200.0,18.0425,18.0657,17.996,17.996,222200.0
2007-11-07 15:20:00,30.96,31.05,30.7,30.72,317200.0,17.996,18.0483,17.8448,17.8565,317200.0
2007-11-07 15:30:00,30.73,30.81,30.65,30.7,475800.0,17.8623,17.9088,17.8158,17.8448,475800.0
2007-11-07 15:40:00,30.7,30.87,30.69,30.69,600800.0,17.8448,17.9437,17.839,17.839,600800.0
2007-11-07 15:50:00,30.69,30.71,30.47,30.48,1351600.0,17.839,17.8507,17.7112,17.717,1351600.0
2007-11-08 09:30:00,30.6,30.92,30.55,30.81,280200.0,17.7867,17.9727,17.7577,17.9088,280200.0
2007-11-08 09:40:00,30.82,30.82,30.34,30.5,363300.0,17.9146,17.9146,17.6356,17.7286,363300.0
2007-11-08 09:50:00,30.5,30.92,30.41,30.85,548100.0,17.7286,17.9727,17.6763,17.932,548100.0
2007-11-08 10:00:00,30.85,30.86,30.43,30.7,431300.0,17.932,17.9378,17.6879,17.8448,431300.0
2007-11-08 10:10:00,30.7,30.88,30.59,30.83,309900.0,17.8448,17.9495,17.7809,17.9204,309900.0
2007-11-08 10:20:00,30.83,31.02,30.77,30.85,331700.0,17.9204,18.0309,17.8855,17.932,331700.0
2007-11-08 10:30:00,30.85,30.85,30.59,30.6,183600.0,17.932,17.932,17.7809,17.7867,183600.0
2007-11-08 10:40:00,30.6,30.72,30.51,30.66,214400.0,17.7867,17.8565,17.7344,17.8216,214400.0
2007-11-08 10:50:00,30.66,30.82,30.63,30.79,271700.0,17.8216,17.9146,17.8042,17.8972,271700.0
2007-11-08 11:00:00,30.79,30.87,30.72,30.81,208600.0,17.8972,17.9437,17.8565,17.9088,208600.0
2007-11-08 11:10:00,30.82,30.93,30.75,30.75,225300.0,17.9146,17.9785,17.8739,17.8739,225300.0
2007-11-08 11:20:00,30.74,30.91,30.7,30.89,535500.0,17.8681,17.9669,17.8448,17.9553,535500.0
2007-11-08 11:30:00,30.89,30.9,30.75,30.81,273600.0,17.9553,17.9611,17.8739,17.9088,273600.0
2007-11-08 11:40:00,30.81,30.88,30.66,30.68,544000.0,17.9088,17.9495,17.8216,17.8332,544000.0
2007-11-08 11:50:00,30.68,30.87,30.65,30.87,262000.0,17.8332,17.9437,17.8158,17.9437,262000.0
2007-11-08 12:00:00,30.87,30.92,30.76,30.79,255500.0,17.9437,17.9727,17.8797,17.8972,255500.0
2007-11-08 12:10:00,30.8,30.82,30.62,30.64,337300.0,17.903,17.9146,17.7983,17.81,337300.0
2007-11-08 12:20:00,30.64,30.84,30.62,30.79,321800.0,17.81,17.9262,17.7983,17.8972,321800.0
2007-11-08 12:30:00,30.8,30.85,30.58,30.72,272600.0,17.903,17.932,17.7751,17.8565,272600.0
2007-11-08 12:40:00,30.72,30.75,30.5,30.51,463900.0,17.8565,17.8739,17.7286,17.7344,463900.0
2007-11-08 12:50:00,30.51,30.64,30.46,30.59,261700.0,17.7344,17.81,17.7053,17.7809,261700.0
2007-11-08 13:00:00,30.59,30.68,30.42,30.46,304800.0,17.7809,17.8332,17.6821,17.7053,304800.0
2007-11-08 13:10:00,30.47,30.87,30.44,30.79,344800.0,17.7112,17.9437,17.6937,17.8972,344800.0
2007-11-08 13:20:00,30.79,30.86,30.61,30.76,331500.0,17.8972,17.9378,17.7925,17.8797,331500.0
2007-11-08 13:30:00,30.76,30.91,30.66,30.83,334200.0,17.8797,17.9669,17.8216,17.9204,334200.0
2007-11-08 13:40:00,30.83,30.86,30.63,30.69,357100.0,17.9204,17.9378,17.8042,17.839,357100.0
2007-11-08 13:50:00,30.68,30.82,30.61,30.81,218100.0,17.8332,17.9146,17.7925,17.9088,218100.0
2007-11-08 14:00:00,30.8,30.87,30.62,30.62,177100.0,17.903,17.9437,17.7983,17.7983,177100.0
2007-11-08 14:10:00,30.62,30.7,30.55,30.57,192300.0,17.7983,17.8448,17.7577,17.7693,192300.0
2007-11-08 14:20:00,30.58,30.66,30.55,30.61,209800.0,17.7751,17.8216,17.7577,17.7925,209800.0
2007-11-08 14:30:00,30.6,30.74,30.51,30.52,242200.0,17.7867,17.8681,17.7344,17.7402,242200.0
2007-11-08 14:40:00,30.52,30.68,30.51,30.64,191100.0,17.7402,17.8332,17.7344,17.81,191100.0
2007-11-08 14:50:00,30.64,30.93,30.4,30.92,289900.0,17.81,17.9785,17.6705,17.9727,289900.0
2007-11-08 15:00:00,30.93,31.09,30.82,30.93,570400.0,17.9785,18.0715,17.9146,17.9785,570400.0
2007-11-08 15:10:00,30.93,31.18,30.78,31.17,386200.0,17.9785,18.1239,17.8913,18.118,386200.0
2007-11-08 15:20:00,31.17,31.36,31.14,31.25,496400.0,18.118,18.2285,18.1006,18.1645,496400.0
2007-11-08 15:30:00,31.25,31.31,31.05,31.17,492500.0,18.1645,18.1994,18.0483,18.118,492500.0
2007-11-08 15:40:00,31.18,31.41,31.15,31.31,681000.0,18.1239,18.2575,18.1064,18.1994,681000.0
2007-11-08 15:50:00,31.3,31.38,31.26,31.26,757200.0,18.1936,18.2401,18.1704,18.1704,757200.0
2007-11-09 09:30:00,30.79,31.05,30.65,30.66,333700.0,17.8972,18.0483,17.8158,17.8216,333700.0
2007-11-09 09:40:00,30.66,30.9,30.62,30.88,332800.0,17.8216,17.9611,17.7983,17.9495,332800.0
2007-11-09 09:50:00,30.88,30.9,30.62,30.82,442700.0,17.9495,17.9611,17.7983,17.9146,442700.0
2007-11-09 10:00:00,30.81,30.92,30.64,30.82,694900.0,17.9088,17.9727,17.81,17.9146,694900.0
2007-11-09 10:10:00,30.8,31.02,30.75,30.98,509500.0,17.903,18.0309,17.8739,18.0076,509500.0
2007-11-09 10:20:00,30.99,30.99,30.67,30.74,597800.0,18.0134,18.0134,17.8274,17.8681,597800.0
2007-11-09 10:30:00,30.74,30.82,30.66,30.81,365200.0,17.8681,17.9146,17.8216,17.9088,365200.0
2007-11-09 10:40:00,30.8,30.86,30.64,30.7,491100.0,17.903,17.9378,17.81,17.8448,491100.0
2007-11-09 10:50:00,30.71,30.74,30.59,30.68,251600.0,17.8507,17.8681,17.7809,17.8332,251600.0
2007-11-09 11:00:00,30.67,30.72,30.45,30.47,408700.0,17.8274,17.8565,17.6995,17.7112,408700.0
2007-11-09 11:10:00,30.47,30.75,30.4,30.7,332100.0,17.7112,17.8739,17.6705,17.8448,332100.0
2007-11-09 11:20:00,30.7,30.91,30.7,30.8,297400.0,17.8448,17.9669,17.8448,17.903,297400.0
2007-11-09 11:30:00,30.8,30.96,30.78,30.86,345300.0,17.903,17.996,17.8913,17.9378,345300.0
2007-11-09 11:40:00,30.87,31.21,30.86,31.13,349400.0,17.9437,18.1413,17.9378,18.0948,349400.0
2007-11-09 11:50:00,31.12,31.15,30.94,31.15,326600.0,18.089,18.1064,17.9843,18.1064,326600.0
2007-11-09 12:00:00,31.15,31.15,31.01,31.13,258000.0,18.1064,18.1064,18.025,18.0948,258000.0
2007-11-09 12:10:00,31.13,31.13,31.03,31.12,336500.0,18.0948,18.0948,18.0367,18.089,336500.0
2007-11-09 12:20:00,31.12,31.19,31.1,31.13,270000.0,18.089,18.1297,18.0774,18.0948,270000.0
2007-11-09 12:30:00,31.13,31.24,31.11,31.2,353600.0,18.0948,18.1587,18.0832,18.1355,353600.0
2007-11-09 12:40:00,31.2,31.31,31.19,31.2,457100.0,18.1355,18.1994,18.1297,18.1355,457100.0
2007-11-09 12:50:00,31.21,31.21,31.07,31.12,274600.0,18.1413,18.1413,18.0599,18.089,274600.0
2007-11-09 13:00:00,31.11,31.14,30.91,30.93,169300.0,18.0832,18.1006,17.9669,17.9785,169300.0
2007-11-09 13:10:00,30.94,31.03,30.87,31.03,237600.0,17.9843,18.0367,17.9437,18.0367,237600.0
2007-11-09 13:20:00,31.02,31.12,30.97,31.05,279800.0,18.0309,18.089,18.0018,18.0483,279800.0
2007-11-09 13:30:00,31.05,31.12,30.9,30.97,199300.0,18.0483,18.089,17.9611,18.0018,199300.0
2007-11-09 13:40:00,30.97,31.07,30.97,31.05,116500.0,18.0018,18.0599,18.0018,18.0483,116500.0
2007-11-09 13:50:00,31.06,31.08,30.96,30.96,201700.0,18.0541,18.0657,17.996,17.996,201700.0
2007-11-09 14:00:00,30.95,31.16,30.9,31.16,528100.0,17.9902,18.1122,17.9611,18.1122,528100.0
2007-11-09 14:10:00,31.16,31.37,31.14,31.37,328900.0,18.1122,18.2343,18.1006,18.2343,328900.0
2007-11-09 14:20:00,31.37,31.55,31.36,31.39,409100.0,18.2343,18.3389,18.2285,18.2459,409100.0
2007-11-09 14:30:00,31.38,31.44,31.24,31.34,326700.0,18.2401,18.275,18.1587,18.2169,326700.0
2007-11-09 14:40:00,31.34,31.65,31.34,31.6,436400.0,18.2169,18.397,18.2169,18.368,436400.0
2007-11-09 14:50:00,31.6,31.61,31.42,31.5,439600.0,18.368,18.3738,18.2634,18.3099,439600.0
2007-11-09 15:00:00,31.49,31.57,31.39,31.44,467300.0,18.304,18.3505,18.2459,18.275,467300.0
2007-11-09 15:10:00,31.45,31.52,31.41,31.5,343400.0,18.2808,18.3215,18.2575,18.3099,343400.0
2007-11-09 15:20:00,31.5,31.55,31.46,31.51,285500.0,18.3099,18.3389,18.2866,18.3157,285500.0
2007-11-09 15:30:00,31.51,31.51,31.19,31.25,387000.0,18.3157,18.3157,18.1297,18.1645,387000.0
2007-11-09 15:40:00,31.24,31.27,31.01,31.03,715900.0,18.1587,18.1762,18.025,18.0367,715900.0
2007-11-09 15:50:00,31.03,31.09,30.89,30.89,1135700.0,18.0367,18.0715,17.9553,17.9553,1135700.0
2007-11-12 09:30:00,30.81,31.48,30.75,31.48,358900.0,17.9088,18.2982,17.8739,18.2982,358900.0
2007-11-12 09:40:00,31.48,31.81,31.4,31.57,727100.0,18.2982,18.4901,18.2517,18.3505,727100.0
2007-11-12 09:50:00,31.56,31.64,31.48,31.6,420800.0,18.3447,18.3912,18.2982,18.368,420800.0
2007-11-12 10:00:00,31.6,31.62,31.47,31.54,345400.0,18.368,18.3796,18.2924,18.3331,345400.0
2007-11-12 10:10:00,31.54,31.79,31.54,31.72,364200.0,18.3331,18.4784,18.3331,18.4377,364200.0
2007-11-12 10:20:00,31.73,31.9,31.68,31.9,359900.0,18.4435,18.5424,18.4145,18.5424,359900.0
2007-11-12 10:30:00,31.9,31.95,31.79,31.84,459400.0,18.5424,18.5714,18.4784,18.5075,459400.0
2007-11-12 10:40:00,31.85,32.1,31.85,31.96,407600.0,18.5133,18.6586,18.5133,18.5772,407600.0
2007-11-12 10:50:00,31.95,32.06,31.95,32.04,264500.0,18.5714,18.6354,18.5714,18.6237,264500.0
2007-11-12 11:00:00,32.03,32.29,32.01,32.27,346400.0,18.6179,18.7691,18.6063,18.7574,346400.0
2007-11-12 11:10:00,32.27,32.35,32.27,32.29,356100.0,18.7574,18.8039,18.7574,18.7691,356100.0
2007-11-12 11:20:00,32.29,32.43,32.26,32.43,286200.0,18.7691,18.8504,18.7516,18.8504,286200.0
2007-11-12 11:30:00,32.42,32.47,32.3,32.35,301600.0,18.8446,18.8737,18.7749,18.8039,301600.0
2007-11-12 11:40:00,32.35,32.36,32.26,32.28,183500.0,18.8039,18.8097,18.7516,18.7632,183500.0
2007-11-12 11:50:00,32.28,32.29,32.1,32.15,210200.0,18.7632,18.7691,18.6586,18.6877,210200.0
2007-11-12 12:00:00,32.14,32.19,32.1,32.1,217200.0,18.6819,18.7109,18.6586,18.6586,217200.0
2007-11-12 12:10:00,32.1,32.3,31.99,32.02,365600.0,18.6586,18.7749,18.5947,18.6121,365600.0
2007-11-12 12:20:00,32.02,32.12,31.99,32.04,221600.0,18.6121,18.6702,18.5947,18.6237,221600.0
2007-11-12 12:30:00,32.04,32.11,32.01,32.1,254500.0,18.6237,18.6644,18.6063,18.6586,254500.0
2007-11-12 12:40:00,32.11,32.12,32.08,32.1,120900.0,18.6644,18.6702,18.647,18.6586,120900.0
2007-11-12 12:50:00,32.1,32.1,31.99,32.0,116200.0,18.6586,18.6586,18.5947,18.6005,116200.0
2007-11-12 13:00:00,32.01,32.05,31.96,31.97,144100.0,18.6063,18.6296,18.5772,18.5831,144100.0
2007-11-12 13:10:00,31.97,31.98,31.89,31.97,226000.0,18.5831,18.5889,18.5366,18.5831,226000.0
2007-11-12 13:20:00,31.98,32.0,31.94,31.94,199600.0,18.5889,18.6005,18.5656,18.5656,199600.0
2007-11-12 13:30:00,31.95,31.95,31.73,31.74,251500.0,18.5714,18.5714,18.4435,18.4494,251500.0
2007-11-12 13:40:00,31.75,31.76,31.67,31.72,291800.0,18.4552,18.461,18.4087,18.4377,291800.0
2007-11-12 13:50:00,31.72,31.74,31.59,31.71,229500.0,18.4377,18.4494,18.3622,18.4319,229500.0
2007-11-12 14:00:00,31.71,31.77,31.7,31.73,454300.0,18.4319,18.4668,18.4261,18.4435,454300.0
2007-11-12 14:10:00,31.73,31.75,31.59,31.63,334100.0,18.4435,18.4552,18.3622,18.3854,334100.0
2007-11-12 14:20:00,31.64,31.79,31.6,31.72,692700.0,18.3912,18.4784,18.368,18.4377,692700.0
2007-11-12 14:30:00,31.71,31.79,31.7,31.74,344300.0,18.4319,18.4784,18.4261,18.4494,344300.0
2007-11-12 14:40:00,31.75,31.84,31.75,31.79,344300.0,18.4552,18.5075,18.4552,18.4784,344300.0
2007-11-12 14:50:00,31.79,31.8,31.72,31.77,236000.0,18.4784,18.4842,18.4377,18.4668,236000.0
2007-11-12 15:00:00,31.77,31.77,31.6,31.72,371900.0,18.4668,18.4668,18.368,18.4377,371900.0
2007-11-12 15:10:00,31.73,31.77,31.61,31.64,309900.0,18.4435,18.4668,18.3738,18.3912,309900.0
2007-11-12 15:20:00,31.65,31.66,31.44,31.44,494300.0,18.397,18.4029,18.275,18.275,494300.0
2007-11-12 15:30:00,31.44,31.52,31.42,31.44,476300.0,18.275,18.3215,18.2634,18.275,476300.0
2007-11-12 15:40:00,31.44,31.44,31.09,31.09,602700.0,18.275,18.275,18.0715,18.0715,602700.0
2007-11-12 15:50:00,31.09,31.27,31.06,31.21,1152200.0,18.0715,18.1762,18.0541,18.1413,1152200.0
2007-11-13 09:30:00,31.44,31.71,31.44,31.69,285600.0,18.275,18.4319,18.275,18.4203,285600.0
2007-11-13 09:40:00,31.69,31.7,31.5,31.62,319100.0,18.4203,18.4261,18.3099,18.3796,319100.0
2007-11-13 09:50:00,31.63,31.7,31.55,31.65,359000.0,18.3854,18.4261,18.3389,18.397,359000.0
2007-11-13 10:00:00,31.64,31.84,31.61,31.84,301600.0,18.3912,18.5075,18.3738,18.5075,301600.0
2007-11-13 10:10:00,31.84,31.85,31.69,31.71,243800.0,18.5075,18.5133,18.4203,18.4319,243800.0
2007-11-13 10:20:00,31.7,31.7,31.61,31.64,140600.0,18.4261,18.4261,18.3738,18.3912,140600.0
2007-11-13 10:30:00,31.64,31.64,31.46,31.47,220000.0,18.3912,18.3912,18.2866,18.2924,220000.0
2007-11-13 10:40:00,31.48,31.63,31.47,31.55,194300.0,18.2982,18.3854,18.2924,18.3389,194300.0
2007-11-13 10:50:00,31.55,31.68,31.49,31.55,311400.0,18.3389,18.4145,18.304,18.3389,311400.0
2007-11-13 11:00:00,31.56,31.76,31.53,31.75,280300.0,18.3447,18.461,18.3273,18.4552,280300.0
2007-11-13 11:10:00,31.75,31.81,31.66,31.72,227000.0,18.4552,18.4901,18.4029,18.4377,227000.0
2007-11-13 11:20:00,31.71,31.91,31.7,31.91,684700.0,18.4319,18.5482,18.4261,18.5482,684700.0
2007-11-13 11:30:00,31.9,32.11,31.9,32.0,401800.0,18.5424,18.6644,18.5424,18.6005,401800.0
2007-11-13 11:40:00,32.0,32.01,31.88,31.97,190300.0,18.6005,18.6063,18.5307,18.5831,190300.0
2007-11-13 11:50:00,31.98,31.98,31.85,31.91,155400.0,18.5889,18.5889,18.5133,18.5482,155400.0
2007-11-13 12:00:00,31.92,32.09,31.89,32.05,203400.0,18.554,18.6528,18.5366,18.6296,203400.0
2007-11-13 12:10:00,32.05,32.09,32.02,32.05,317400.0,18.6296,18.6528,18.6121,18.6296,317400.0
2007-11-13 12:20:00,32.05,32.19,32.04,32.1,231800.0,18.6296,18.7109,18.6237,18.6586,231800.0
2007-11-13 12:30:00,32.1,32.11,31.99,32.0,163400.0,18.6586,18.6644,18.5947,18.6005,163400.0
2007-11-13 12:40:00,32.0,32.17,31.99,32.13,251000.0,18.6005,18.6993,18.5947,18.6761,251000.0
2007-11-13 12:50:00,32.13,32.24,32.03,32.23,227500.0,18.6761,18.74,18.6179,18.7342,227500.0
2007-11-13 13:00:00,32.23,32.24,32.01,32.06,165000.0,18.7342,18.74,18.6063,18.6354,165000.0
2007-11-13 13:10:00,32.07,32.19,32.04,32.12,89800.0,18.6412,18.7109,18.6237,18.6702,89800.0
2007-11-13 13:20:00,32.12,32.17,32.04,32.04,180300.0,18.6702,18.6993,18.6237,18.6237,180300.0
2007-11-13 13:30:00,32.04,32.05,31.96,31.97,155400.0,18.6237,18.6296,18.5772,18.5831,155400.0
2007-11-13 13:40:00,31.98,32.15,31.96,32.08,227800.0,18.5889,18.6877,18.5772,18.647,227800.0
2007-11-13 13:50:00,32.08,32.14,31.97,31.98,209100.0,18.647,18.6819,18.5831,18.5889,209100.0
2007-11-13 14:00:00,31.99,32.01,31.96,31.96,184100.0,18.5947,18.6063,18.5772,18.5772,184100.0
2007-11-13 14:10:00,31.97,32.02,31.92,31.95,273100.0,18.5831,18.6121,18.554,18.5714,273100.0
2007-11-13 14:20:00,31.96,32.04,31.95,31.98,175100.0,18.5772,18.6237,18.5714,18.5889,175100.0
2007-11-13 14:30:00,31.97,32.06,31.95,32.03,176900.0,18.5831,18.6354,18.5714,18.6179,176900.0
2007-11-13 14:40:00,32.03,32.14,32.02,32.14,166700.0,18.6179,18.6819,18.6121,18.6819,166700.0
2007-11-13 14:50:00,32.14,32.2,32.04,32.08,206200.0,18.6819,18.7167,18.6237,18.647,206200.0
2007-11-13 15:00:00,32.08,32.29,32.08,32.27,353100.0,18.647,18.7691,18.647,18.7574,353100.0
2007-11-13 15:10:00,32.27,32.29,32.17,32.18,420900.0,18.7574,18.7691,18.6993,18.7051,420900.0
2007-11-13 15:20:00,32.17,32.28,32.15,32.27,362000.0,18.6993,18.7632,18.6877,18.7574,362000.0
2007-11-13 15:30:00,32.26,32.29,32.22,32.26,425700.0,18.7516,18.7691,18.7284,18.7516,425700.0
2007-11-13 15:40:00,32.26,32.42,32.26,32.41,770000.0,18.7516,18.8446,18.7516,18.8388,770000.0
2007-11-13 15:50:00,32.42,32.48,32.38,32.46,1178300.0,18.8446,18.8795,18.8214,18.8679,1178300.0
2007-11-14 09:30:00,32.57,33.05,32.54,33.05,724600.0,18.9318,19.2108,18.9144,19.2108,724600.0
2007-11-14 09:40:00,33.04,33.09,32.64,32.64,694400.0,19.205,19.2341,18.9725,18.9725,694400.0
2007-11-14 09:50:00,32.64,32.65,32.43,32.54,456500.0,18.9725,18.9783,18.8504,18.9144,456500.0
2007-11-14 10:00:00,32.54,32.74,32.49,32.54,481900.0,18.9144,19.0306,18.8853,18.9144,481900.0
2007-11-14 10:10:00,32.54,32.67,32.52,32.61,534100.0,18.9144,18.9899,18.9027,18.9551,534100.0
2007-11-14 10:20:00,32.61,32.62,32.33,32.33,286800.0,18.9551,18.9609,18.7923,18.7923,286800.0
2007-11-14 10:30:00,32.34,32.34,32.08,32.22,380100.0,18.7981,18.7981,18.647,18.7284,380100.0
2007-11-14 10:40:00,32.21,32.52,32.18,32.5,231500.0,18.7226,18.9027,18.7051,18.8911,231500.0
2007-11-14 10:50:00,32.5,32.57,32.46,32.47,203500.0,18.8911,18.9318,18.8679,18.8737,203500.0
2007-11-14 11:00:00,32.46,32.55,32.41,32.44,189900.0,18.8679,18.9202,18.8388,18.8562,189900.0
2007-11-14 11:10:00,32.43,32.46,32.36,32.46,147500.0,18.8504,18.8679,18.8097,18.8679,147500.0
2007-11-14 11:20:00,32.45,32.56,32.44,32.51,329000.0,18.8621,18.926,18.8562,18.8969,329000.0
2007-11-14 11:30:00,32.52,32.55,32.45,32.54,224500.0,18.9027,18.9202,18.8621,18.9144,224500.0
2007-11-14 11:40:00,32.53,32.66,32.52,32.62,267000.0,18.9086,18.9841,18.9027,18.9609,267000.0
2007-11-14 11:50:00,32.63,32.73,32.63,32.72,172700.0,18.9667,19.0248,18.9667,19.019,172700.0
2007-11-14 12:00:00,32.72,32.74,32.67,32.71,209300.0,19.019,19.0306,18.9899,19.0132,209300.0
2007-11-14 12:10:00,32.71,32.8,32.67,32.68,198500.0,19.0132,19.0655,18.9899,18.9958,198500.0
2007-11-14 12:20:00,32.68,32.8,32.67,32.71,319400.0,18.9958,19.0655,18.9899,19.0132,319400.0
2007-11-14 12:30:00,32.7,32.73,32.67,32.71,129300.0,19.0074,19.0248,18.9899,19.0132,129300.0
2007-11-14 12:40:00,32.71,32.71,32.66,32.68,170700.0,19.0132,19.0132,18.9841,18.9958,170700.0
2007-11-14 12:50:00,32.68,32.71,32.54,32.55,147000.0,18.9958,19.0132,18.9144,18.9202,147000.0
2007-11-14 13:00:00,32.57,32.66,32.56,32.58,182100.0,18.9318,18.9841,18.926,18.9376,182100.0
2007-11-14 13:10:00,32.58,32.65,32.58,32.64,149800.0,18.9376,18.9783,18.9376,18.9725,149800.0
2007-11-14 13:20:00,32.63,32.73,32.62,32.69,229600.0,18.9667,19.0248,18.9609,19.0016,229600.0
2007-11-14 13:30:00,32.69,32.7,32.57,32.58,167800.0,19.0016,19.0074,18.9318,18.9376,167800.0
2007-11-14 13:40:00,32.58,32.65,32.58,32.6,156100.0,18.9376,18.9783,18.9376,18.9493,156100.0
2007-11-14 13:50:00,32.6,32.76,32.57,32.71,326900.0,18.9493,19.0423,18.9318,19.0132,326900.0
2007-11-14 14:00:00,32.71,32.75,32.68,32.73,216900.0,19.0132,19.0364,18.9958,19.0248,216900.0
2007-11-14 14:10:00,32.74,32.86,32.73,32.79,296500.0,19.0306,19.1004,19.0248,19.0597,296500.0
2007-11-14 14:20:00,32.79,32.85,32.74,32.81,212100.0,19.0597,19.0946,19.0306,19.0713,212100.0
2007-11-14 14:30:00,32.81,32.88,32.75,32.88,242400.0,19.0713,19.112,19.0364,19.112,242400.0
2007-11-14 14:40:00,32.88,32.89,32.74,32.77,268000.0,19.112,19.1178,19.0306,19.0481,268000.0
2007-11-14 14:50:00,32.77,32.81,32.65,32.67,160300.0,19.0481,19.0713,18.9783,18.9899,160300.0
2007-11-14 15:00:00,32.66,32.71,32.62,32.7,220000.0,18.9841,19.0132,18.9609,19.0074,220000.0
2007-11-14 15:10:00,32.69,32.75,32.67,32.72,235800.0,19.0016,19.0364,18.9899,19.019,235800.0
2007-11-14 15:20:00,32.72,32.87,32.69,32.72,460100.0,19.019,19.1062,19.0016,19.019,460100.0
2007-11-14 15:30:00,32.72,32.72,32.44,32.46,582100.0,19.019,19.019,18.8562,18.8679,582100.0
2007-11-14 15:40:00,32.46,32.48,32.32,32.43,680800.0,18.8679,18.8795,18.7865,18.8504,680800.0
2007-11-14 15:50:00,32.43,32.45,32.24,32.31,726800.0,18.8504,18.8621,18.74,18.7807,726800.0
2007-11-15 09:30:00,32.21,32.5,32.0,32.1,210700.0,18.7226,18.8911,18.6005,18.6586,210700.0
2007-11-15 09:40:00,32.1,32.33,32.1,32.16,302900.0,18.6586,18.7923,18.6586,18.6935,302900.0
2007-11-15 09:50:00,32.16,32.38,32.14,32.27,213500.0,18.6935,18.8214,18.6819,18.7574,213500.0
2007-11-15 10:00:00,32.27,32.27,32.14,32.24,211300.0,18.7574,18.7574,18.6819,18.74,211300.0
2007-11-15 10:10:00,32.24,32.48,32.23,32.48,239300.0,18.74,18.8795,18.7342,18.8795,239300.0
2007-11-15 10:20:00,32.47,32.54,32.4,32.4,247900.0,18.8737,18.9144,18.833,18.833,247900.0
2007-11-15 10:30:00,32.4,32.78,32.4,32.74,275200.0,18.833,19.0539,18.833,19.0306,275200.0
2007-11-15 10:40:00,32.73,32.73,32.55,32.62,154300.0,19.0248,19.0248,18.9202,18.9609,154300.0
2007-11-15 10:50:00,32.61,32.61,32.48,32.5,131800.0,18.9551,18.9551,18.8795,18.8911,131800.0
2007-11-15 11:00:00,32.5,32.62,32.46,32.61,443400.0,18.8911,18.9609,18.8679,18.9551,443400.0
2007-11-15 11:10:00,32.61,32.62,32.57,32.59,159400.0,18.9551,18.9609,18.9318,18.9434,159400.0
2007-11-15 11:20:00,32.59,32.61,32.47,32.47,294300.0,18.9434,18.9551,18.8737,18.8737,294300.0
2007-11-15 11:30:00,32.48,32.48,32.34,32.41,364300.0,18.8795,18.8795,18.7981,18.8388,364300.0
2007-11-15 11:40:00,32.42,32.47,32.4,32.43,165500.0,18.8446,18.8737,18.833,18.8504,165500.0
2007-11-15 11:50:00,32.43,32.44,32.29,32.33,291300.0,18.8504,18.8562,18.7691,18.7923,291300.0
2007-11-15 12:00:00,32.34,32.4,32.17,32.24,400100.0,18.7981,18.833,18.6993,18.74,400100.0
2007-11-15 12:10:00,32.24,32.31,32.18,32.2,250600.0,18.74,18.7807,18.7051,18.7167,250600.0
2007-11-15 12:20:00,32.2,32.21,31.99,32.0,326500.0,18.7167,18.7226,18.5947,18.6005,326500.0
2007-11-15 12:30:00,32.0,32.1,31.9,32.07,274700.0,18.6005,18.6586,18.5424,18.6412,274700.0
2007-11-15 12:40:00,32.08,32.1,31.95,32.07,211100.0,18.647,18.6586,18.5714,18.6412,211100.0
2007-11-15 12:50:00,32.07,32.07,31.95,31.98,192300.0,18.6412,18.6412,18.5714,18.5889,192300.0
2007-11-15 13:00:00,31.98,32.1,31.91,31.97,227800.0,18.5889,18.6586,18.5482,18.5831,227800.0
2007-11-15 13:10:00,31.97,32.0,31.87,31.87,190200.0,18.5831,18.6005,18.5249,18.5249,190200.0
2007-11-15 13:20:00,31.87,32.02,31.87,31.98,166600.0,18.5249,18.6121,18.5249,18.5889,166600.0
2007-11-15 13:30:00,31.98,32.05,31.88,31.9,297800.0,18.5889,18.6296,18.5307,18.5424,297800.0
2007-11-15 13:40:00,31.9,31.99,31.89,31.91,178700.0,18.5424,18.5947,18.5366,18.5482,178700.0
2007-11-15 13:50:00,31.91,31.93,31.76,31.83,205600.0,18.5482,18.5598,18.461,18.5017,205600.0
2007-11-15 14:00:00,31.82,31.83,31.62,31.64,285700.0,18.4959,18.5017,18.3796,18.3912,285700.0
2007-11-15 14:10:00,31.64,31.74,31.56,31.67,1059400.0,18.3912,18.4494,18.3447,18.4087,1059400.0
2007-11-15 14:20:00,31.67,31.75,31.6,31.63,294600.0,18.4087,18.4552,18.368,18.3854,294600.0
2007-11-15 14:30:00,31.63,31.71,31.54,31.62,333000.0,18.3854,18.4319,18.3331,18.3796,333000.0
2007-11-15 14:40:00,31.62,31.63,31.4,31.5,424300.0,18.3796,18.3854,18.2517,18.3099,424300.0
2007-11-15 14:50:00,31.49,31.54,31.41,31.42,335800.0,18.304,18.3331,18.2575,18.2634,335800.0
2007-11-15 15:00:00,31.43,31.46,31.35,31.37,372300.0,18.2692,18.2866,18.2227,18.2343,372300.0
2007-11-15 15:10:00,31.38,31.4,31.26,31.38,358500.0,18.2401,18.2517,18.1704,18.2401,358500.0
2007-11-15 15:20:00,31.38,31.65,31.37,31.58,461600.0,18.2401,18.397,18.2343,18.3564,461600.0
2007-11-15 15:30:00,31.58,31.58,31.22,31.26,662800.0,18.3564,18.3564,18.1471,18.1704,662800.0
2007-11-15 15:40:00,31.25,31.65,31.23,31.53,1205800.0,18.1645,18.397,18.1529,18.3273,1205800.0
2007-11-15 15:50:00,31.52,31.71,31.5,31.61,1345100.0,18.3215,18.4319,18.3099,18.3738,1345100.0
2007-11-16 09:30:00,31.88,31.93,31.22,31.4,1547800.0,18.5307,18.5598,18.1471,18.2517,1547800.0
2007-11-16 09:40:00,31.39,31.56,31.29,31.56,364400.0,18.2459,18.3447,18.1878,18.3447,364400.0
2007-11-16 09:50:00,31.55,31.58,31.38,31.38,276800.0,18.3389,18.3564,18.2401,18.2401,276800.0
2007-11-16 10:00:00,31.39,31.42,31.21,31.36,327700.0,18.2459,18.2634,18.1413,18.2285,327700.0
2007-11-16 10:10:00,31.36,31.56,31.33,31.52,244700.0,18.2285,18.3447,18.211,18.3215,244700.0
2007-11-16 10:20:00,31.52,31.52,31.39,31.39,288900.0,18.3215,18.3215,18.2459,18.2459,288900.0
2007-11-16 10:30:00,31.39,31.5,31.25,31.32,435500.0,18.2459,18.3099,18.1645,18.2052,435500.0
2007-11-16 10:40:00,31.32,31.55,31.3,31.54,379400.0,18.2052,18.3389,18.1936,18.3331,379400.0
2007-11-16 10:50:00,31.53,31.73,31.5,31.67,549400.0,18.3273,18.4435,18.3099,18.4087,549400.0
2007-11-16 11:00:00,31.68,31.86,31.65,31.67,417300.0,18.4145,18.5191,18.397,18.4087,417300.0
2007-11-16 11:10:00,31.67,31.68,31.59,31.66,121700.0,18.4087,18.4145,18.3622,18.4029,121700.0
2007-11-16 11:20:00,31.66,31.75,31.53,31.64,417300.0,18.4029,18.4552,18.3273,18.3912,417300.0
2007-11-16 11:30:00,31.64,31.72,31.56,31.65,145500.0,18.3912,18.4377,18.3447,18.397,145500.0
2007-11-16 11:40:00,31.65,31.71,31.55,31.71,232400.0,18.397,18.4319,18.3389,18.4319,232400.0
2007-11-16 11:50:00,31.71,31.79,31.57,31.67,282600.0,18.4319,18.4784,18.3505,18.4087,282600.0
2007-11-16 12:00:00,31.67,31.9,31.66,31.9,234300.0,18.4087,18.5424,18.4029,18.5424,234300.0
2007-11-16 12:10:00,31.9,32.08,31.87,31.95,343100.0,18.5424,18.647,18.5249,18.5714,343100.0
2007-11-16 12:20:00,31.94,31.97,31.76,31.82,129900.0,18.5656,18.5831,18.461,18.4959,129900.0
2007-11-16 12:30:00,31.82,31.95,31.75,31.8,270700.0,18.4959,18.5714,18.4552,18.4842,270700.0
2007-11-16 12:40:00,31.81,31.83,31.59,31.62,143400.0,18.4901,18.5017,18.3622,18.3796,143400.0
2007-11-16 12:50:00,31.63,31.68,31.56,31.59,111200.0,18.3854,18.4145,18.3447,18.3622,111200.0
2007-11-16 13:00:00,31.58,31.68,31.57,31.68,124100.0,18.3564,18.4145,18.3505,18.4145,124100.0
2007-11-16 13:10:00,31.67,31.76,31.62,31.71,115500.0,18.4087,18.461,18.3796,18.4319,115500.0
2007-11-16 13:20:00,31.72,31.73,31.61,31.66,90900.0,18.4377,18.4435,18.3738,18.4029,90900.0
2007-11-16 13:30:00,31.65,31.71,31.54,31.59,146200.0,18.397,18.4319,18.3331,18.3622,146200.0
2007-11-16 13:40:00,31.59,31.74,31.57,31.66,143500.0,18.3622,18.4494,18.3505,18.4029,143500.0
2007-11-16 13:50:00,31.67,31.69,31.5,31.55,159600.0,18.4087,18.4203,18.3099,18.3389,159600.0
2007-11-16 14:00:00,31.55,31.57,31.37,31.42,250000.0,18.3389,18.3505,18.2343,18.2634,250000.0
2007-11-16 14:10:00,31.42,31.45,31.31,31.33,282500.0,18.2634,18.2808,18.1994,18.211,282500.0
2007-11-16 14:20:00,31.34,31.41,31.27,31.38,346800.0,18.2169,18.2575,18.1762,18.2401,346800.0
2007-11-16 14:30:00,31.38,31.39,31.17,31.2,382100.0,18.2401,18.2459,18.118,18.1355,382100.0
2007-11-16 14:40:00,31.21,31.28,31.15,31.21,291700.0,18.1413,18.182,18.1064,18.1413,291700.0
2007-11-16 14:50:00,31.2,31.5,31.12,31.29,482500.0,18.1355,18.3099,18.089,18.1878,482500.0
2007-11-16 15:00:00,31.29,31.34,31.21,31.22,368400.0,18.1878,18.2169,18.1413,18.1471,368400.0
2007-11-16 15:10:00,31.21,31.36,31.19,31.27,314700.0,18.1413,18.2285,18.1297,18.1762,314700.0
2007-11-16 15:20:00,31.28,31.31,31.22,31.22,298000.0,18.182,18.1994,18.1471,18.1471,298000.0
2007-11-16 15:30:00,31.23,31.24,31.06,31.1,627600.0,18.1529,18.1587,18.0541,18.0774,627600.0
2007-11-16 15:40:00,31.1,31.32,31.09,31.32,902700.0,18.0774,18.2052,18.0715,18.2052,902700.0
2007-11-16 15:50:00,31.32,31.49,31.24,31.47,759500.0,18.2052,18.304,18.1587,18.2924,759500.0
2007-11-19 09:30:00,31.17,31.32,31.02,31.08,332700.0,18.118,18.2052,18.0309,18.0657,332700.0
2007-11-19 09:40:00,31.07,31.09,30.81,31.04,363700.0,18.0599,18.0715,17.9088,18.0425,363700.0
2007-11-19 09:50:00,31.06,31.15,30.92,30.94,364800.0,18.0541,18.1064,17.9727,17.9843,364800.0
2007-11-19 10:00:00,30.94,30.96,30.76,30.84,422300.0,17.9843,17.996,17.8797,17.9262,422300.0
2007-11-19 10:10:00,30.85,30.9,30.78,30.86,416900.0,17.932,17.9611,17.8913,17.9378,416900.0
2007-11-19 10:20:00,30.87,30.91,30.72,30.75,363800.0,17.9437,17.9669,17.8565,17.8739,363800.0
2007-11-19 10:30:00,30.75,30.8,30.65,30.69,308500.0,17.8739,17.903,17.8158,17.839,308500.0
2007-11-19 10:40:00,30.7,30.73,30.51,30.53,574900.0,17.8448,17.8623,17.7344,17.746,574900.0
2007-11-19 10:50:00,30.53,30.55,30.48,30.54,377000.0,17.746,17.7577,17.717,17.7518,377000.0
2007-11-19 11:00:00,30.54,30.55,30.43,30.45,433100.0,17.7518,17.7577,17.6879,17.6995,433100.0
2007-11-19 11:10:00,30.44,30.45,30.25,30.43,467600.0,17.6937,17.6995,17.5833,17.6879,467600.0
2007-11-19 11:20:00,30.43,30.55,30.4,30.46,342700.0,17.6879,17.7577,17.6705,17.7053,342700.0
2007-11-19 11:30:00,30.45,30.69,30.45,30.69,289300.0,17.6995,17.839,17.6995,17.839,289300.0
2007-11-19 11:40:00,30.7,30.74,30.66,30.74,291000.0,17.8448,17.8681,17.8216,17.8681,291000.0
2007-11-19 11:50:00,30.74,30.82,30.7,30.77,307900.0,17.8681,17.9146,17.8448,17.8855,307900.0
2007-11-19 12:00:00,30.77,30.99,30.76,30.98,281100.0,17.8855,18.0134,17.8797,18.0076,281100.0
2007-11-19 12:10:00,30.99,31.08,30.94,31.03,202200.0,18.0134,18.0657,17.9843,18.0367,202200.0
2007-11-19 12:20:00,31.04,31.1,31.0,31.05,174300.0,18.0425,18.0774,18.0192,18.0483,174300.0
2007-11-19 12:30:00,31.05,31.06,30.93,30.98,146200.0,18.0483,18.0541,17.9785,18.0076,146200.0
2007-11-19 12:40:00,31.0,31.01,30.93,30.97,132600.0,18.0192,18.025,17.9785,18.0018,132600.0
2007-11-19 12:50:00,30.96,30.96,30.81,30.92,174600.0,17.996,17.996,17.9088,17.9727,174600.0
2007-11-19 13:00:00,30.93,30.98,30.8,30.84,250500.0,17.9785,18.0076,17.903,17.9262,250500.0
2007-11-19 13:10:00,30.84,30.87,30.74,30.79,175400.0,17.9262,17.9437,17.8681,17.8972,175400.0
2007-11-19 13:20:00,30.78,30.89,30.76,30.86,153900.0,17.8913,17.9553,17.8797,17.9378,153900.0
2007-11-19 13:30:00,30.85,30.97,30.84,30.97,168800.0,17.932,18.0018,17.9262,18.0018,168800.0
2007-11-19 13:40:00,30.97,31.03,30.96,30.98,266300.0,18.0018,18.0367,17.996,18.0076,266300.0
2007-11-19 13:50:00,30.97,31.06,30.82,30.84,189400.0,18.0018,18.0541,17.9146,17.9262,189400.0
2007-11-19 14:00:00,30.85,31.09,30.83,31.08,327500.0,17.932,18.0715,17.9204,18.0657,327500.0
2007-11-19 14:10:00,31.07,31.25,31.03,31.25,327000.0,18.0599,18.1645,18.0367,18.1645,327000.0
2007-11-19 14:20:00,31.24,31.31,31.14,31.31,337200.0,18.1587,18.1994,18.1006,18.1994,337200.0
2007-11-19 14:30:00,31.31,31.34,31.24,31.3,194900.0,18.1994,18.2169,18.1587,18.1936,194900.0
2007-11-19 14:40:00,31.29,31.47,31.29,31.36,309100.0,18.1878,18.2924,18.1878,18.2285,309100.0
2007-11-19 14:50:00,31.35,31.36,31.14,31.16,261500.0,18.2227,18.2285,18.1006,18.1122,261500.0
2007-11-19 15:00:00,31.15,31.16,31.02,31.1,352600.0,18.1064,18.1122,18.0309,18.0774,352600.0
2007-11-19 15:10:00,31.1,31.16,31.03,31.15,366000.0,18.0774,18.1122,18.0367,18.1064,366000.0
2007-11-19 15:20:00,31.13,31.31,31.11,31.25,433900.0,18.0948,18.1994,18.0832,18.1645,433900.0
2007-11-19 15:30:00,31.25,31.27,31.11,31.12,377100.0,18.1645,18.1762,18.0832,18.089,377100.0
2007-11-19 15:40:00,31.12,31.13,30.91,31.0,1022600.0,18.089,18.0948,17.9669,18.0192,1022600.0
2007-11-19 15:50:00,31.0,31.07,30.94,30.98,904400.0,18.0192,18.0599,17.9843,18.0076,904400.0
2007-11-20 09:30:00,31.07,31.08,30.65,30.87,333100.0,18.0599,18.0657,17.8158,17.9437,333100.0
2007-11-20 09:40:00,30.92,31.11,30.62,31.1,399300.0,17.9727,18.0832,17.7983,18.0774,399300.0
2007-11-20 09:50:00,31.09,31.53,30.99,31.51,523600.0,18.0715,18.3273,18.0134,18.3157,523600.0
2007-11-20 10:00:00,31.52,31.74,31.46,31.59,693900.0,18.3215,18.4494,18.2866,18.3622,693900.0
2007-11-20 10:10:00,31.59,31.62,31.2,31.28,395100.0,18.3622,18.3796,18.1355,18.182,395100.0
2007-11-20 10:20:00,31.29,31.33,31.1,31.14,311700.0,18.1878,18.211,18.0774,18.1006,311700.0
2007-11-20 10:30:00,31.13,31.22,31.04,31.12,258900.0,18.0948,18.1471,18.0425,18.089,258900.0
2007-11-20 10:40:00,31.11,31.41,31.1,31.34,259200.0,18.0832,18.2575,18.0774,18.2169,259200.0
2007-11-20 10:50:00,31.33,31.34,31.24,31.28,167500.0,18.211,18.2169,18.1587,18.182,167500.0
2007-11-20 11:00:00,31.28,31.4,31.2,31.24,212100.0,18.182,18.2517,18.1355,18.1587,212100.0
2007-11-20 11:10:00,31.23,31.25,31.13,31.15,166700.0,18.1529,18.1645,18.0948,18.1064,166700.0
2007-11-20 11:20:00,31.15,31.18,31.0,31.13,167600.0,18.1064,18.1239,18.0192,18.0948,167600.0
2007-11-20 11:30:00,31.14,31.23,31.13,31.2,146600.0,18.1006,18.1529,18.0948,18.1355,146600.0
2007-11-20 11:40:00,31.2,31.22,31.07,31.09,172400.0,18.1355,18.1471,18.0599,18.0715,172400.0
2007-11-20 11:50:00,31.1,31.15,31.02,31.05,175800.0,18.0774,18.1064,18.0309,18.0483,175800.0
2007-11-20 12:00:00,31.05,31.05,30.89,30.89,172500.0,18.0483,18.0483,17.9553,17.9553,172500.0
2007-11-20 12:10:00,30.89,30.92,30.78,30.87,186300.0,17.9553,17.9727,17.8913,17.9437,186300.0
2007-11-20 12:20:00,30.87,31.01,30.83,30.85,132600.0,17.9437,18.025,17.9204,17.932,132600.0
2007-11-20 12:30:00,30.85,30.85,30.71,30.79,166100.0,17.932,17.932,17.8507,17.8972,166100.0
2007-11-20 12:40:00,30.78,30.8,30.6,30.78,218200.0,17.8913,17.903,17.7867,17.8913,218200.0
2007-11-20 12:50:00,30.79,30.84,30.74,30.83,120800.0,17.8972,17.9262,17.8681,17.9204,120800.0
2007-11-20 13:00:00,30.83,30.84,30.61,30.65,283500.0,17.9204,17.9262,17.7925,17.8158,283500.0
2007-11-20 13:10:00,30.67,30.67,30.49,30.58,506400.0,17.8274,17.8274,17.7228,17.7751,506400.0
2007-11-20 13:20:00,30.58,30.67,30.51,30.54,272300.0,17.7751,17.8274,17.7344,17.7518,272300.0
2007-11-20 13:30:00,30.55,30.8,30.5,30.8,225000.0,17.7577,17.903,17.7286,17.903,225000.0
2007-11-20 13:40:00,30.8,30.93,30.72,30.91,387900.0,17.903,17.9785,17.8565,17.9669,387900.0
2007-11-20 13:50:00,30.91,31.09,30.85,30.95,560000.0,17.9669,18.0715,17.932,17.9902,560000.0
2007-11-20 14:00:00,30.95,31.04,30.53,30.69,856200.0,17.9902,18.0425,17.746,17.839,856200.0
2007-11-20 14:10:00,30.7,30.78,30.48,30.57,450700.0,17.8448,17.8913,17.717,17.7693,450700.0
2007-11-20 14:20:00,30.56,30.61,30.34,30.39,605400.0,17.7635,17.7925,17.6356,17.6647,605400.0
2007-11-20 14:30:00,30.39,30.6,30.3,30.6,453600.0,17.6647,17.7867,17.6123,17.7867,453600.0
2007-11-20 14:40:00,30.59,30.81,30.53,30.74,392800.0,17.7809,17.9088,17.746,17.8681,392800.0
2007-11-20 14:50:00,30.74,30.81,30.56,30.72,320000.0,17.8681,17.9088,17.7635,17.8565,320000.0
2007-11-20 15:00:00,30.73,30.75,30.56,30.59,338000.0,17.8623,17.8739,17.7635,17.7809,338000.0
2007-11-20 15:10:00,30.6,30.6,30.46,30.49,366200.0,17.7867,17.7867,17.7053,17.7228,366200.0
2007-11-20 15:20:00,30.49,30.86,30.48,30.78,559600.0,17.7228,17.9378,17.717,17.8913,559600.0
2007-11-20 15:30:00,30.78,31.05,30.77,31.0,952300.0,17.8913,18.0483,17.8855,18.0192,952300.0
2007-11-20 15:40:00,31.0,31.14,30.94,31.0,1476800.0,18.0192,18.1006,17.9843,18.0192,1476800.0
2007-11-20 15:50:00,31.0,31.03,30.84,30.99,1083200.0,18.0192,18.0367,17.9262,18.0134,1083200.0
2007-11-21 09:30:00,30.65,30.75,30.21,30.46,430600.0,17.8158,17.8739,17.56,17.7053,430600.0
2007-11-21 09:40:00,30.48,30.74,30.41,30.65,308000.0,17.717,17.8681,17.6763,17.8158,308000.0
2007-11-21 09:50:00,30.66,30.92,30.61,30.77,436900.0,17.8216,17.9727,17.7925,17.8855,436900.0
2007-11-21 10:00:00,30.77,30.83,30.64,30.83,593300.0,17.8855,17.9204,17.81,17.9204,593300.0
2007-11-21 10:10:00,30.84,30.88,30.76,30.78,287600.0,17.9262,17.9495,17.8797,17.8913,287600.0
2007-11-21 10:20:00,30.78,30.94,30.75,30.91,581100.0,17.8913,17.9843,17.8739,17.9669,581100.0
2007-11-21 10:30:00,30.9,30.9,30.53,30.55,411300.0,17.9611,17.9611,17.746,17.7577,411300.0
2007-11-21 10:40:00,30.55,30.6,30.46,30.58,214300.0,17.7577,17.7867,17.7053,17.7751,214300.0
2007-11-21 10:50:00,30.58,30.67,30.47,30.65,346200.0,17.7751,17.8274,17.7112,17.8158,346200.0
2007-11-21 11:00:00,30.64,30.7,30.55,30.68,254900.0,17.81,17.8448,17.7577,17.8332,254900.0
2007-11-21 11:10:00,30.7,30.77,30.66,30.7,216700.0,17.8448,17.8855,17.8216,17.8448,216700.0
2007-11-21 11:20:00,30.69,30.76,30.62,30.76,150600.0,17.839,17.8797,17.7983,17.8797,150600.0
2007-11-21 11:30:00,30.76,30.87,30.69,30.82,239200.0,17.8797,17.9437,17.839,17.9146,239200.0
2007-11-21 11:40:00,30.81,30.91,30.76,30.85,359000.0,17.9088,17.9669,17.8797,17.932,359000.0
2007-11-21 11:50:00,30.86,30.95,30.84,30.86,240200.0,17.9378,17.9902,17.9262,17.9378,240200.0
2007-11-21 12:00:00,30.87,30.97,30.84,30.87,192700.0,17.9437,18.0018,17.9262,17.9437,192700.0
2007-11-21 12:10:00,30.87,30.96,30.85,30.85,175600.0,17.9437,17.996,17.932,17.932,175600.0
2007-11-21 12:20:00,30.86,30.94,30.81,30.9,190700.0,17.9378,17.9843,17.9088,17.9611,190700.0
2007-11-21 12:30:00,30.9,31.07,30.82,31.04,368700.0,17.9611,18.0599,17.9146,18.0425,368700.0
2007-11-21 12:40:00,31.04,31.23,31.01,31.16,432800.0,18.0425,18.1529,18.025,18.1122,432800.0
2007-11-21 12:50:00,31.16,31.17,31.05,31.15,712400.0,18.1122,18.118,18.0483,18.1064,712400.0
2007-11-21 13:00:00,31.14,31.19,31.02,31.08,524900.0,18.1006,18.1297,18.0309,18.0657,524900.0
2007-11-21 13:10:00,31.07,31.13,31.0,31.09,335200.0,18.0599,18.0948,18.0192,18.0715,335200.0
2007-11-21 13:20:00,31.09,31.11,30.86,30.93,190900.0,18.0715,18.0832,17.9378,17.9785,190900.0
2007-11-21 13:30:00,30.94,31.02,30.9,30.93,160300.0,17.9843,18.0309,17.9611,17.9785,160300.0
2007-11-21 13:40:00,30.93,31.0,30.82,31.0,191200.0,17.9785,18.0192,17.9146,18.0192,191200.0
2007-11-21 13:50:00,31.0,31.0,30.87,30.9,185000.0,18.0192,18.0192,17.9437,17.9611,185000.0
2007-11-21 14:00:00,30.9,30.96,30.84,30.89,194300.0,17.9611,17.996,17.9262,17.9553,194300.0
2007-11-21 14:10:00,30.9,30.94,30.86,30.91,238800.0,17.9611,17.9843,17.9378,17.9669,238800.0
2007-11-21 14:20:00,30.9,30.92,30.83,30.88,185600.0,17.9611,17.9727,17.9204,17.9495,185600.0
2007-11-21 14:30:00,30.88,31.0,30.87,30.9,361000.0,17.9495,18.0192,17.9437,17.9611,361000.0
2007-11-21 14:40:00,30.89,31.0,30.87,30.95,145600.0,17.9553,18.0192,17.9437,17.9902,145600.0
2007-11-21 14:50:00,30.97,31.03,30.96,31.0,266200.0,18.0018,18.0367,17.996,18.0192,266200.0
2007-11-21 15:00:00,31.0,31.04,30.69,30.85,471300.0,18.0192,18.0425,17.839,17.932,471300.0
2007-11-21 15:10:00,30.85,30.86,30.69,30.69,496100.0,17.932,17.9378,17.839,17.839,496100.0
2007-11-21 15:20:00,30.7,30.85,30.67,30.75,370800.0,17.8448,17.932,17.8274,17.8739,370800.0
2007-11-21 15:30:00,30.75,30.79,30.71,30.76,302200.0,17.8739,17.8972,17.8507,17.8797,302200.0
2007-11-21 15:40:00,30.75,30.75,30.59,30.72,371500.0,17.8739,17.8739,17.7809,17.8565,371500.0
2007-11-21 15:50:00,30.71,30.73,30.47,30.49,882500.0,17.8507,17.8623,17.7112,17.7228,882500.0
2007-11-23 09:30:00,30.75,31.0,30.64,30.69,301700.0,17.8739,18.0192,17.81,17.839,301700.0
2007-11-23 09:40:00,30.69,30.94,30.64,30.78,223900.0,17.839,17.9843,17.81,17.8913,223900.0
2007-11-23 09:50:00,30.78,30.99,30.69,30.97,262300.0,17.8913,18.0134,17.839,18.0018,262300.0
2007-11-23 10:00:00,30.97,31.07,30.92,30.98,283200.0,18.0018,18.0599,17.9727,18.0076,283200.0
2007-11-23 10:10:00,30.97,31.06,30.95,31.0,174900.0,18.0018,18.0541,17.9902,18.0192,174900.0
2007-11-23 10:20:00,31.0,31.03,30.9,30.95,199000.0,18.0192,18.0367,17.9611,17.9902,199000.0
2007-11-23 10:30:00,30.94,31.05,30.87,30.99,225400.0,17.9843,18.0483,17.9437,18.0134,225400.0
2007-11-23 10:40:00,31.0,31.04,30.97,30.99,91300.0,18.0192,18.0425,18.0018,18.0134,91300.0
2007-11-23 10:50:00,30.99,31.02,30.98,31.01,116600.0,18.0134,18.0309,18.0076,18.025,116600.0
2007-11-23 11:00:00,31.02,31.15,31.01,31.11,283200.0,18.0309,18.1064,18.025,18.0832,283200.0
2007-11-23 11:10:00,31.11,31.13,31.09,31.09,108500.0,18.0832,18.0948,18.0715,18.0715,108500.0
2007-11-23 11:20:00,31.09,31.18,31.05,31.16,208100.0,18.0715,18.1239,18.0483,18.1122,208100.0
2007-11-23 11:30:00,31.16,31.2,31.1,31.19,331900.0,18.1122,18.1355,18.0774,18.1297,331900.0
2007-11-23 11:40:00,31.19,31.25,31.16,31.16,210300.0,18.1297,18.1645,18.1122,18.1122,210300.0
2007-11-23 11:50:00,31.17,31.31,31.16,31.24,150400.0,18.118,18.1994,18.1122,18.1587,150400.0
2007-11-23 12:00:00,31.23,31.24,31.12,31.12,116400.0,18.1529,18.1587,18.089,18.089,116400.0
2007-11-23 12:10:00,31.12,31.27,31.1,31.26,189500.0,18.089,18.1762,18.0774,18.1704,189500.0
2007-11-23 12:20:00,31.25,31.28,31.16,31.28,315800.0,18.1645,18.182,18.1122,18.182,315800.0
2007-11-23 12:30:00,31.27,31.38,31.21,31.23,236000.0,18.1762,18.2401,18.1413,18.1529,236000.0
2007-11-23 12:40:00,31.24,31.38,31.24,31.29,406900.0,18.1587,18.2401,18.1587,18.1878,406900.0
2007-11-23 12:50:00,31.3,31.3,30.94,31.16,530500.0,18.1936,18.1936,17.9843,18.1122,530500.0
2007-11-26 09:30:00,31.27,31.27,30.84,31.06,356600.0,18.1762,18.1762,17.9262,18.0541,356600.0
2007-11-26 09:40:00,31.07,31.18,30.98,31.1,362400.0,18.0599,18.1239,18.0076,18.0774,362400.0
2007-11-26 09:50:00,31.1,31.2,31.01,31.18,227500.0,18.0774,18.1355,18.025,18.1239,227500.0
2007-11-26 10:00:00,31.19,31.25,31.15,31.18,201700.0,18.1297,18.1645,18.1064,18.1239,201700.0
2007-11-26 10:10:00,31.18,31.18,31.02,31.02,175700.0,18.1239,18.1239,18.0309,18.0309,175700.0
2007-11-26 10:20:00,31.02,31.07,30.88,30.88,288000.0,18.0309,18.0599,17.9495,17.9495,288000.0
2007-11-26 10:30:00,30.87,31.06,30.87,30.97,299200.0,17.9437,18.0541,17.9437,18.0018,299200.0
2007-11-26 10:40:00,30.97,30.99,30.79,30.88,404000.0,18.0018,18.0134,17.8972,17.9495,404000.0
2007-11-26 10:50:00,30.88,30.9,30.75,30.8,312300.0,17.9495,17.9611,17.8739,17.903,312300.0
2007-11-26 11:00:00,30.8,30.96,30.8,30.81,267800.0,17.903,17.996,17.903,17.9088,267800.0
2007-11-26 11:10:00,30.81,30.88,30.78,30.87,399600.0,17.9088,17.9495,17.8913,17.9437,399600.0
2007-11-26 11:20:00,30.87,30.93,30.83,30.91,419100.0,17.9437,17.9785,17.9204,17.9669,419100.0
2007-11-26 11:30:00,30.91,31.03,30.89,30.97,436000.0,17.9669,18.0367,17.9553,18.0018,436000.0
2007-11-26 11:40:00,30.97,30.99,30.94,30.96,360000.0,18.0018,18.0134,17.9843,17.996,360000.0
2007-11-26 11:50:00,30.97,31.0,30.96,30.97,218900.0,18.0018,18.0192,17.996,18.0018,218900.0
2007-11-26 12:00:00,30.97,31.04,30.95,31.0,276900.0,18.0018,18.0425,17.9902,18.0192,276900.0
2007-11-26 12:10:00,31.0,31.02,30.9,30.92,164600.0,18.0192,18.0309,17.9611,17.9727,164600.0
2007-11-26 12:20:00,30.92,31.11,30.9,31.1,177500.0,17.9727,18.0832,17.9611,18.0774,177500.0
2007-11-26 12:30:00,31.1,31.18,31.02,31.03,383900.0,18.0774,18.1239,18.0309,18.0367,383900.0
2007-11-26 12:40:00,31.02,31.18,31.0,31.08,260100.0,18.0309,18.1239,18.0192,18.0657,260100.0
2007-11-26 12:50:00,31.08,31.09,30.97,31.06,213300.0,18.0657,18.0715,18.0018,18.0541,213300.0
2007-11-26 13:00:00,31.06,31.07,30.91,30.91,130700.0,18.0541,18.0599,17.9669,17.9669,130700.0
2007-11-26 13:10:00,30.92,30.95,30.86,30.92,347100.0,17.9727,17.9902,17.9378,17.9727,347100.0
2007-11-26 13:20:00,30.92,30.93,30.84,30.85,113100.0,17.9727,17.9785,17.9262,17.932,113100.0
2007-11-26 13:30:00,30.85,30.99,30.84,30.97,155600.0,17.932,18.0134,17.9262,18.0018,155600.0
2007-11-26 13:40:00,30.97,30.97,30.8,30.85,165500.0,18.0018,18.0018,17.903,17.932,165500.0
2007-11-26 13:50:00,30.85,30.89,30.75,30.76,311700.0,17.932,17.9553,17.8739,17.8797,311700.0
2007-11-26 14:00:00,30.76,30.82,30.74,30.75,313700.0,17.8797,17.9146,17.8681,17.8739,313700.0
2007-11-26 14:10:00,30.76,30.82,30.72,30.82,329700.0,17.8797,17.9146,17.8565,17.9146,329700.0
2007-11-26 14:20:00,30.82,30.9,30.78,30.88,141500.0,17.9146,17.9611,17.8913,17.9495,141500.0
2007-11-26 14:30:00,30.88,30.91,30.82,30.83,191100.0,17.9495,17.9669,17.9146,17.9204,191100.0
2007-11-26 14:40:00,30.83,30.86,30.74,30.76,239100.0,17.9204,17.9378,17.8681,17.8797,239100.0
2007-11-26 14:50:00,30.75,30.81,30.73,30.76,298200.0,17.8739,17.9088,17.8623,17.8797,298200.0
2007-11-26 15:00:00,30.77,30.79,30.74,30.75,406800.0,17.8855,17.8972,17.8681,17.8739,406800.0
2007-11-26 15:10:00,30.75,30.82,30.73,30.75,732900.0,17.8739,17.9146,17.8623,17.8739,732900.0
2007-11-26 15:20:00,30.75,30.82,30.7,30.72,542400.0,17.8739,17.9146,17.8448,17.8565,542400.0
2007-11-26 15:30:00,30.71,30.77,30.63,30.64,460500.0,17.8507,17.8855,17.8042,17.81,460500.0
2007-11-26 15:40:00,30.65,30.65,30.52,30.53,644400.0,17.8158,17.8158,17.7402,17.746,644400.0
2007-11-26 15:50:00,30.53,30.59,30.5,30.5,1101400.0,17.746,17.7809,17.7286,17.7286,1101400.0
2007-11-27 09:30:00,30.68,31.36,30.53,31.15,629300.0,17.8332,18.2285,17.746,18.1064,629300.0
2007-11-27 09:40:00,31.15,31.18,30.85,30.95,390200.0,18.1064,18.1239,17.932,17.9902,390200.0
2007-11-27 09:50:00,30.95,31.05,30.76,30.88,359700.0,17.9902,18.0483,17.8797,17.9495,359700.0
2007-11-27 10:00:00,30.88,30.9,30.78,30.8,402400.0,17.9495,17.9611,17.8913,17.903,402400.0
2007-11-27 10:10:00,30.8,30.91,30.6,30.82,366500.0,17.903,17.9669,17.7867,17.9146,366500.0
2007-11-27 10:20:00,30.82,30.92,30.71,30.91,361700.0,17.9146,17.9727,17.8507,17.9669,361700.0
2007-11-27 10:30:00,30.9,31.04,30.87,30.97,430100.0,17.9611,18.0425,17.9437,18.0018,430100.0
2007-11-27 10:40:00,30.97,31.0,30.86,30.96,282100.0,18.0018,18.0192,17.9378,17.996,282100.0
2007-11-27 10:50:00,30.95,31.12,30.93,31.05,263100.0,17.9902,18.089,17.9785,18.0483,263100.0
2007-11-27 11:00:00,31.05,31.06,30.97,30.98,248000.0,18.0483,18.0541,18.0018,18.0076,248000.0
2007-11-27 11:10:00,30.98,31.03,30.98,31.0,344000.0,18.0076,18.0367,18.0076,18.0192,344000.0
2007-11-27 11:20:00,31.01,31.04,30.94,31.02,242200.0,18.025,18.0425,17.9843,18.0309,242200.0
2007-11-27 11:30:00,31.02,31.26,31.02,31.12,568200.0,18.0309,18.1704,18.0309,18.089,568200.0
2007-11-27 11:40:00,31.13,31.17,31.01,31.06,224700.0,18.0948,18.118,18.025,18.0541,224700.0
2007-11-27 11:50:00,31.05,31.06,30.93,30.93,147300.0,18.0483,18.0541,17.9785,17.9785,147300.0
2007-11-27 12:00:00,30.94,31.0,30.93,30.98,167100.0,17.9843,18.0192,17.9785,18.0076,167100.0
2007-11-27 12:10:00,30.98,30.99,30.84,30.86,189000.0,18.0076,18.0134,17.9262,17.9378,189000.0
2007-11-27 12:20:00,30.85,30.86,30.76,30.78,299400.0,17.932,17.9378,17.8797,17.8913,299400.0
2007-11-27 12:30:00,30.79,31.01,30.78,30.97,211900.0,17.8972,18.025,17.8913,18.0018,211900.0
2007-11-27 12:40:00,30.97,31.11,30.97,31.08,184700.0,18.0018,18.0832,18.0018,18.0657,184700.0
2007-11-27 12:50:00,31.09,31.14,31.04,31.07,162500.0,18.0715,18.1006,18.0425,18.0599,162500.0
2007-11-27 13:00:00,31.07,31.12,31.06,31.1,101900.0,18.0599,18.089,18.0541,18.0774,101900.0
2007-11-27 13:10:00,31.1,31.11,31.01,31.02,243400.0,18.0774,18.0832,18.025,18.0309,243400.0
2007-11-27 13:20:00,31.02,31.07,31.0,31.06,192900.0,18.0309,18.0599,18.0192,18.0541,192900.0
2007-11-27 13:30:00,31.06,31.07,30.92,30.93,205600.0,18.0541,18.0599,17.9727,17.9785,205600.0
2007-11-27 13:40:00,30.94,30.94,30.88,30.9,174400.0,17.9843,17.9843,17.9495,17.9611,174400.0
2007-11-27 13:50:00,30.9,30.9,30.79,30.82,286800.0,17.9611,17.9611,17.8972,17.9146,286800.0
2007-11-27 14:00:00,30.82,30.83,30.73,30.83,237400.0,17.9146,17.9204,17.8623,17.9204,237400.0
2007-11-27 14:10:00,30.83,30.93,30.77,30.91,219900.0,17.9204,17.9785,17.8855,17.9669,219900.0
2007-11-27 14:20:00,30.91,30.92,30.79,30.81,227300.0,17.9669,17.9727,17.8972,17.9088,227300.0
2007-11-27 14:30:00,30.8,30.82,30.53,30.64,460800.0,17.903,17.9146,17.746,17.81,460800.0
2007-11-27 14:40:00,30.64,30.67,30.53,30.61,334400.0,17.81,17.8274,17.746,17.7925,334400.0
2007-11-27 14:50:00,30.61,30.79,30.61,30.75,327400.0,17.7925,17.8972,17.7925,17.8739,327400.0
2007-11-27 15:00:00,30.75,30.8,30.7,30.72,309700.0,17.8739,17.903,17.8448,17.8565,309700.0
2007-11-27 15:10:00,30.72,30.89,30.72,30.85,379400.0,17.8565,17.9553,17.8565,17.932,379400.0
2007-11-27 15:20:00,30.85,30.9,30.69,30.75,393800.0,17.932,17.9611,17.839,17.8739,393800.0
2007-11-27 15:30:00,30.76,31.0,30.73,30.93,421500.0,17.8797,18.0192,17.8623,17.9785,421500.0
2007-11-27 15:40:00,30.93,31.06,30.87,31.05,540700.0,17.9785,18.0541,17.9437,18.0483,540700.0
2007-11-27 15:50:00,31.06,31.12,31.03,31.09,1004700.0,18.0541,18.089,18.0367,18.0715,1004700.0
2007-11-28 09:30:00,31.23,31.69,31.06,31.58,457800.0,18.1529,18.4203,18.0541,18.3564,457800.0
2007-11-28 09:40:00,31.58,31.81,31.58,31.8,571400.0,18.3564,18.4901,18.3564,18.4842,571400.0
2007-11-28 09:50:00,31.8,32.03,31.79,32.01,633800.0,18.4842,18.6179,18.4784,18.6063,633800.0
2007-11-28 10:00:00,32.02,32.02,31.85,31.93,479900.0,18.6121,18.6121,18.5133,18.5598,479900.0
2007-11-28 10:10:00,31.93,31.95,31.85,31.9,492000.0,18.5598,18.5714,18.5133,18.5424,492000.0
2007-11-28 10:20:00,31.9,32.12,31.9,32.12,584900.0,18.5424,18.6702,18.5424,18.6702,584900.0
2007-11-28 10:30:00,32.12,32.2,32.09,32.17,587800.0,18.6702,18.7167,18.6528,18.6993,587800.0
2007-11-28 10:40:00,32.17,32.4,32.15,32.36,692800.0,18.6993,18.833,18.6877,18.8097,692800.0
2007-11-28 10:50:00,32.35,32.39,32.23,32.28,359900.0,18.8039,18.8272,18.7342,18.7632,359900.0
2007-11-28 11:00:00,32.27,32.38,32.24,32.34,407100.0,18.7574,18.8214,18.74,18.7981,407100.0
2007-11-28 11:10:00,32.33,32.38,32.3,32.32,372900.0,18.7923,18.8214,18.7749,18.7865,372900.0
2007-11-28 11:20:00,32.32,32.32,32.16,32.22,398100.0,18.7865,18.7865,18.6935,18.7284,398100.0
2007-11-28 11:30:00,32.22,32.28,32.21,32.25,492600.0,18.7284,18.7632,18.7226,18.7458,492600.0
2007-11-28 11:40:00,32.24,32.29,32.22,32.27,543900.0,18.74,18.7691,18.7284,18.7574,543900.0
2007-11-28 11:50:00,32.26,32.31,32.22,32.3,598800.0,18.7516,18.7807,18.7284,18.7749,598800.0
2007-11-28 12:00:00,32.3,32.5,32.3,32.48,456500.0,18.7749,18.8911,18.7749,18.8795,456500.0
2007-11-28 12:10:00,32.47,32.48,32.36,32.37,313400.0,18.8737,18.8795,18.8097,18.8156,313400.0
2007-11-28 12:20:00,32.38,32.45,32.37,32.4,323300.0,18.8214,18.8621,18.8156,18.833,323300.0
2007-11-28 12:30:00,32.4,32.45,32.32,32.37,274900.0,18.833,18.8621,18.7865,18.8156,274900.0
2007-11-28 12:40:00,32.37,32.43,32.34,32.42,393700.0,18.8156,18.8504,18.7981,18.8446,393700.0
2007-11-28 12:50:00,32.41,32.41,32.37,32.4,149600.0,18.8388,18.8388,18.8156,18.833,149600.0
2007-11-28 13:00:00,32.4,32.41,32.34,32.38,218300.0,18.833,18.8388,18.7981,18.8214,218300.0
2007-11-28 13:10:00,32.38,32.51,32.35,32.49,322800.0,18.8214,18.8969,18.8039,18.8853,322800.0
2007-11-28 13:20:00,32.49,32.51,32.41,32.51,625900.0,18.8853,18.8969,18.8388,18.8969,625900.0
2007-11-28 13:30:00,32.52,32.6,32.5,32.58,253000.0,18.9027,18.9493,18.8911,18.9376,253000.0
2007-11-28 13:40:00,32.58,32.58,32.5,32.55,211000.0,18.9376,18.9376,18.8911,18.9202,211000.0
2007-11-28 13:50:00,32.55,32.67,32.52,32.62,401700.0,18.9202,18.9899,18.9027,18.9609,401700.0
2007-11-28 14:00:00,32.62,32.75,32.55,32.74,578600.0,18.9609,19.0364,18.9202,19.0306,578600.0
2007-11-28 14:10:00,32.74,32.85,32.71,32.78,469300.0,19.0306,19.0946,19.0132,19.0539,469300.0
2007-11-28 14:20:00,32.78,32.79,32.69,32.71,422400.0,19.0539,19.0597,19.0016,19.0132,422400.0
2007-11-28 14:30:00,32.71,32.76,32.69,32.73,517900.0,19.0132,19.0423,19.0016,19.0248,517900.0
2007-11-28 14:40:00,32.73,32.73,32.41,32.5,623400.0,19.0248,19.0248,18.8388,18.8911,623400.0
2007-11-28 14:50:00,32.5,32.64,32.47,32.62,387900.0,18.8911,18.9725,18.8737,18.9609,387900.0
2007-11-28 15:00:00,32.63,32.72,32.56,32.69,581800.0,18.9667,19.019,18.926,19.0016,581800.0
2007-11-28 15:10:00,32.69,32.75,32.65,32.7,570900.0,19.0016,19.0364,18.9783,19.0074,570900.0
2007-11-28 15:20:00,32.7,32.7,32.58,32.63,445300.0,19.0074,19.0074,18.9376,18.9667,445300.0
2007-11-28 15:30:00,32.63,32.68,32.57,32.66,573500.0,18.9667,18.9958,18.9318,18.9841,573500.0
2007-11-28 15:40:00,32.66,32.72,32.41,32.42,940500.0,18.9841,19.019,18.8388,18.8446,940500.0
2007-11-28 15:50:00,32.42,32.63,32.42,32.6,1378400.0,18.8446,18.9667,18.8446,18.9493,1378400.0
2007-11-29 09:30:00,32.35,32.55,32.1,32.15,312100.0,18.8039,18.9202,18.6586,18.6877,312100.0
2007-11-29 09:40:00,32.2,32.31,32.06,32.11,318700.0,18.7167,18.7807,18.6354,18.6644,318700.0
2007-11-29 09:50:00,32.11,32.37,32.1,32.22,271100.0,18.6644,18.8156,18.6586,18.7284,271100.0
2007-11-29 10:00:00,32.2,32.37,32.14,32.16,391900.0,18.7167,18.8156,18.6819,18.6935,391900.0
2007-11-29 10:10:00,32.15,32.23,32.06,32.22,367800.0,18.6877,18.7342,18.6354,18.7284,367800.0
2007-11-29 10:20:00,32.21,32.34,32.19,32.34,280700.0,18.7226,18.7981,18.7109,18.7981,280700.0
2007-11-29 10:30:00,32.34,32.56,32.32,32.49,389900.0,18.7981,18.926,18.7865,18.8853,389900.0
2007-11-29 10:40:00,32.49,32.59,32.4,32.59,501200.0,18.8853,18.9434,18.833,18.9434,501200.0
2007-11-29 10:50:00,32.59,32.72,32.58,32.67,292200.0,18.9434,19.019,18.9376,18.9899,292200.0
2007-11-29 11:00:00,32.67,32.67,32.51,32.56,237500.0,18.9899,18.9899,18.8969,18.926,237500.0
2007-11-29 11:10:00,32.56,32.64,32.54,32.57,205200.0,18.926,18.9725,18.9144,18.9318,205200.0
2007-11-29 11:20:00,32.57,32.59,32.4,32.49,227000.0,18.9318,18.9434,18.833,18.8853,227000.0
2007-11-29 11:30:00,32.49,32.72,32.49,32.64,268500.0,18.8853,19.019,18.8853,18.9725,268500.0
2007-11-29 11:40:00,32.63,32.85,32.61,32.63,373300.0,18.9667,19.0946,18.9551,18.9667,373300.0
2007-11-29 11:50:00,32.63,32.71,32.54,32.63,196700.0,18.9667,19.0132,18.9144,18.9667,196700.0
2007-11-29 12:00:00,32.63,32.7,32.58,32.62,157700.0,18.9667,19.0074,18.9376,18.9609,157700.0
2007-11-29 12:10:00,32.6,32.61,32.42,32.44,180100.0,18.9493,18.9551,18.8446,18.8562,180100.0
2007-11-29 12:20:00,32.44,32.54,32.42,32.49,159900.0,18.8562,18.9144,18.8446,18.8853,159900.0
2007-11-29 12:30:00,32.49,32.52,32.47,32.51,176500.0,18.8853,18.9027,18.8737,18.8969,176500.0
2007-11-29 12:40:00,32.51,32.55,32.34,32.36,372800.0,18.8969,18.9202,18.7981,18.8097,372800.0
2007-11-29 12:50:00,32.36,32.51,32.34,32.36,166400.0,18.8097,18.8969,18.7981,18.8097,166400.0
2007-11-29 13:00:00,32.36,32.44,32.28,32.39,259800.0,18.8097,18.8562,18.7632,18.8272,259800.0
2007-11-29 13:10:00,32.39,32.45,32.33,32.34,132200.0,18.8272,18.8621,18.7923,18.7981,132200.0
2007-11-29 13:20:00,32.34,32.37,32.29,32.33,127700.0,18.7981,18.8156,18.7691,18.7923,127700.0
2007-11-29 13:30:00,32.34,32.45,32.33,32.38,129400.0,18.7981,18.8621,18.7923,18.8214,129400.0
2007-11-29 13:40:00,32.38,32.4,32.29,32.36,182000.0,18.8214,18.833,18.7691,18.8097,182000.0
2007-11-29 13:50:00,32.36,32.54,32.36,32.4,220900.0,18.8097,18.9144,18.8097,18.833,220900.0
2007-11-29 14:00:00,32.4,32.43,32.3,32.42,131800.0,18.833,18.8504,18.7749,18.8446,131800.0
2007-11-29 14:10:00,32.42,32.55,32.38,32.5,198000.0,18.8446,18.9202,18.8214,18.8911,198000.0
2007-11-29 14:20:00,32.51,32.58,32.46,32.57,166700.0,18.8969,18.9376,18.8679,18.9318,166700.0
2007-11-29 14:30:00,32.57,32.57,32.42,32.51,175000.0,18.9318,18.9318,18.8446,18.8969,175000.0
2007-11-29 14:40:00,32.51,32.62,32.51,32.6,202000.0,18.8969,18.9609,18.8969,18.9493,202000.0
2007-11-29 14:50:00,32.6,32.61,32.52,32.54,235800.0,18.9493,18.9551,18.9027,18.9144,235800.0
2007-11-29 15:00:00,32.55,32.64,32.53,32.57,278500.0,18.9202,18.9725,18.9086,18.9318,278500.0
2007-11-29 15:10:00,32.58,32.58,32.45,32.51,304500.0,18.9376,18.9376,18.8621,18.8969,304500.0
2007-11-29 15:20:00,32.51,32.57,32.48,32.56,303100.0,18.8969,18.9318,18.8795,18.926,303100.0
2007-11-29 15:30:00,32.57,32.57,32.44,32.48,401600.0,18.9318,18.9318,18.8562,18.8795,401600.0
2007-11-29 15:40:00,32.48,32.73,32.45,32.67,491100.0,18.8795,19.0248,18.8621,18.9899,491100.0
2007-11-29 15:50:00,32.67,32.71,32.62,32.69,642000.0,18.9899,19.0132,18.9609,19.0016,642000.0
2007-11-30 09:30:00,33.44,33.77,33.1,33.54,894400.0,19.4375,19.6293,19.2399,19.4956,894400.0
2007-11-30 09:40:00,33.56,33.58,32.89,33.21,829300.0,19.5073,19.5189,19.1178,19.3038,829300.0
2007-11-30 09:50:00,33.21,33.28,33.11,33.28,322900.0,19.3038,19.3445,19.2457,19.3445,322900.0
2007-11-30 10:00:00,33.28,33.47,33.23,33.42,388900.0,19.3445,19.455,19.3154,19.4259,388900.0
2007-11-30 10:10:00,33.41,33.42,33.25,33.34,341900.0,19.4201,19.4259,19.3271,19.3794,341900.0
2007-11-30 10:20:00,33.33,33.34,33.21,33.3,314900.0,19.3736,19.3794,19.3038,19.3561,314900.0
2007-11-30 10:30:00,33.3,33.42,33.3,33.41,272200.0,19.3561,19.4259,19.3561,19.4201,272200.0
2007-11-30 10:40:00,33.4,33.46,33.21,33.22,233800.0,19.4143,19.4491,19.3038,19.3096,233800.0
2007-11-30 10:50:00,33.21,33.35,33.14,33.33,279300.0,19.3038,19.3852,19.2631,19.3736,279300.0
2007-11-30 11:00:00,33.32,33.33,33.11,33.18,216500.0,19.3678,19.3736,19.2457,19.2864,216500.0
2007-11-30 11:10:00,33.17,33.19,33.0,33.0,316100.0,19.2806,19.2922,19.1818,19.1818,316100.0
2007-11-30 11:20:00,33.0,33.14,32.98,33.14,220900.0,19.1818,19.2631,19.1701,19.2631,220900.0
2007-11-30 11:30:00,33.13,33.18,33.09,33.13,164200.0,19.2573,19.2864,19.2341,19.2573,164200.0
2007-11-30 11:40:00,33.14,33.23,33.14,33.21,102600.0,19.2631,19.3154,19.2631,19.3038,102600.0
2007-11-30 11:50:00,33.21,33.25,33.16,33.23,130700.0,19.3038,19.3271,19.2748,19.3154,130700.0
2007-11-30 12:00:00,33.22,33.3,33.18,33.2,160400.0,19.3096,19.3561,19.2864,19.298,160400.0
2007-11-30 12:10:00,33.2,33.25,33.08,33.14,93300.0,19.298,19.3271,19.2283,19.2631,93300.0
2007-11-30 12:20:00,33.14,33.25,33.06,33.24,111100.0,19.2631,19.3271,19.2166,19.3213,111100.0
2007-11-30 12:30:00,33.23,33.27,33.15,33.27,134200.0,19.3154,19.3387,19.2689,19.3387,134200.0
2007-11-30 12:40:00,33.27,33.3,33.15,33.22,170900.0,19.3387,19.3561,19.2689,19.3096,170900.0
2007-11-30 12:50:00,33.22,33.29,33.19,33.27,70200.0,19.3096,19.3503,19.2922,19.3387,70200.0
2007-11-30 13:00:00,33.26,33.28,33.16,33.22,125900.0,19.3329,19.3445,19.2748,19.3096,125900.0
2007-11-30 13:10:00,33.23,33.34,33.18,33.33,147900.0,19.3154,19.3794,19.2864,19.3736,147900.0
2007-11-30 13:20:00,33.33,33.43,33.33,33.42,310700.0,19.3736,19.4317,19.3736,19.4259,310700.0
2007-11-30 13:30:00,33.41,33.44,33.37,33.38,298400.0,19.4201,19.4375,19.3968,19.4026,298400.0
2007-11-30 13:40:00,33.39,33.41,33.36,33.39,189700.0,19.4084,19.4201,19.391,19.4084,189700.0
2007-11-30 13:50:00,33.4,33.4,33.32,33.34,85200.0,19.4143,19.4143,19.3678,19.3794,85200.0
2007-11-30 14:00:00,33.35,33.36,33.2,33.25,211200.0,19.3852,19.391,19.298,19.3271,211200.0
2007-11-30 14:10:00,33.26,33.32,33.24,33.29,128400.0,19.3329,19.3678,19.3213,19.3503,128400.0
2007-11-30 14:20:00,33.3,33.3,33.19,33.2,103200.0,19.3561,19.3561,19.2922,19.298,103200.0
2007-11-30 14:30:00,33.2,33.26,33.12,33.22,182600.0,19.298,19.3329,19.2515,19.3096,182600.0
2007-11-30 14:40:00,33.23,33.27,33.17,33.17,223800.0,19.3154,19.3387,19.2806,19.2806,223800.0
2007-11-30 14:50:00,33.17,33.18,33.1,33.12,309300.0,19.2806,19.2864,19.2399,19.2515,309300.0
2007-11-30 15:00:00,33.12,33.14,32.96,32.98,354300.0,19.2515,19.2631,19.1585,19.1701,354300.0
2007-11-30 15:10:00,32.99,33.04,32.91,33.03,305500.0,19.1759,19.205,19.1294,19.1992,305500.0
2007-11-30 15:20:00,33.03,33.11,33.03,33.07,348800.0,19.1992,19.2457,19.1992,19.2224,348800.0
2007-11-30 15:30:00,33.07,33.1,32.97,32.99,362800.0,19.2224,19.2399,19.1643,19.1759,362800.0
2007-11-30 15:40:00,33.0,33.09,32.89,32.89,679700.0,19.1818,19.2341,19.1178,19.1178,679700.0
2007-11-30 15:50:00,32.89,33.15,32.87,33.15,916000.0,19.1178,19.2689,19.1062,19.2689,916000.0
2007-12-03 09:30:00,33.25,33.28,32.65,32.68,344000.0,19.3271,19.3445,18.9783,18.9958,344000.0
2007-12-03 09:40:00,32.68,33.12,32.68,33.0,253300.0,18.9958,19.2515,18.9958,19.1818,253300.0
2007-12-03 09:50:00,33.01,33.04,32.76,32.77,167400.0,19.1876,19.205,19.0423,19.0481,167400.0
2007-12-03 10:00:00,32.76,32.97,32.62,32.62,284300.0,19.0423,19.1643,18.9609,18.9609,284300.0
2007-12-03 10:10:00,32.62,32.87,32.6,32.84,195500.0,18.9609,19.1062,18.9493,19.0888,195500.0
2007-12-03 10:20:00,32.84,32.9,32.77,32.8,239300.0,19.0888,19.1236,19.0481,19.0655,239300.0
2007-12-03 10:30:00,32.8,33.04,32.8,32.86,371800.0,19.0655,19.205,19.0655,19.1004,371800.0
2007-12-03 10:40:00,32.86,32.96,32.81,32.81,161000.0,19.1004,19.1585,19.0713,19.0713,161000.0
2007-12-03 10:50:00,32.81,32.92,32.77,32.81,191000.0,19.0713,19.1353,19.0481,19.0713,191000.0
2007-12-03 11:00:00,32.82,32.87,32.76,32.84,132800.0,19.0771,19.1062,19.0423,19.0888,132800.0
2007-12-03 11:10:00,32.84,32.85,32.76,32.81,90200.0,19.0888,19.0946,19.0423,19.0713,90200.0
2007-12-03 11:20:00,32.82,32.96,32.8,32.96,160400.0,19.0771,19.1585,19.0655,19.1585,160400.0
2007-12-03 11:30:00,32.96,33.0,32.9,32.95,137700.0,19.1585,19.1818,19.1236,19.1527,137700.0
2007-12-03 11:40:00,32.94,33.06,32.91,33.02,115700.0,19.1469,19.2166,19.1294,19.1934,115700.0
2007-12-03 11:50:00,33.01,33.04,32.95,32.98,65800.0,19.1876,19.205,19.1527,19.1701,65800.0
2007-12-03 12:00:00,32.98,33.09,32.92,33.06,194300.0,19.1701,19.2341,19.1353,19.2166,194300.0
2007-12-03 12:10:00,33.07,33.15,33.07,33.13,68500.0,19.2224,19.2689,19.2224,19.2573,68500.0
2007-12-03 12:20:00,33.12,33.21,33.12,33.19,84700.0,19.2515,19.3038,19.2515,19.2922,84700.0
2007-12-03 12:30:00,33.18,33.25,33.15,33.16,127500.0,19.2864,19.3271,19.2689,19.2748,127500.0
2007-12-03 12:40:00,33.15,33.2,33.1,33.13,109100.0,19.2689,19.298,19.2399,19.2573,109100.0
2007-12-03 12:50:00,33.13,33.19,33.02,33.03,147800.0,19.2573,19.2922,19.1934,19.1992,147800.0
2007-12-03 13:00:00,33.02,33.04,32.94,32.99,183700.0,19.1934,19.205,19.1469,19.1759,183700.0
2007-12-03 13:10:00,32.99,33.06,32.97,33.05,115200.0,19.1759,19.2166,19.1643,19.2108,115200.0
2007-12-03 13:20:00,33.05,33.08,32.97,33.0,99000.0,19.2108,19.2283,19.1643,19.1818,99000.0
2007-12-03 13:30:00,33.0,33.0,32.9,32.96,127500.0,19.1818,19.1818,19.1236,19.1585,127500.0
2007-12-03 13:40:00,32.96,32.98,32.88,32.96,181200.0,19.1585,19.1701,19.112,19.1585,181200.0
2007-12-03 13:50:00,32.96,32.97,32.86,32.91,203500.0,19.1585,19.1643,19.1004,19.1294,203500.0
2007-12-03 14:00:00,32.91,33.0,32.91,32.99,109300.0,19.1294,19.1818,19.1294,19.1759,109300.0
2007-12-03 14:10:00,32.99,33.0,32.85,32.97,146100.0,19.1759,19.1818,19.0946,19.1643,146100.0
2007-12-03 14:20:00,32.98,32.98,32.88,32.89,126500.0,19.1701,19.1701,19.112,19.1178,126500.0
2007-12-03 14:30:00,32.88,32.92,32.83,32.91,178300.0,19.112,19.1353,19.0829,19.1294,178300.0
2007-12-03 14:40:00,32.9,32.99,32.9,32.94,121100.0,19.1236,19.1759,19.1236,19.1469,121100.0
2007-12-03 14:50:00,32.95,33.02,32.94,32.99,93000.0,19.1527,19.1934,19.1469,19.1759,93000.0
2007-12-03 15:00:00,32.98,32.99,32.87,32.88,185400.0,19.1701,19.1759,19.1062,19.112,185400.0
2007-12-03 15:10:00,32.88,32.96,32.87,32.92,220700.0,19.112,19.1585,19.1062,19.1353,220700.0
2007-12-03 15:20:00,32.92,32.99,32.88,32.94,323800.0,19.1353,19.1759,19.112,19.1469,323800.0
2007-12-03 15:30:00,32.94,33.0,32.91,32.96,192000.0,19.1469,19.1818,19.1294,19.1585,192000.0
2007-12-03 15:40:00,32.96,33.04,32.95,33.01,374200.0,19.1585,19.205,19.1527,19.1876,374200.0
2007-12-03 15:50:00,33.01,33.01,32.91,32.94,527200.0,19.1876,19.1876,19.1294,19.1469,527200.0
2007-12-04 09:30:00,32.76,32.93,32.41,32.44,360000.0,19.0423,19.1411,18.8388,18.8562,360000.0
2007-12-04 09:40:00,32.45,32.73,32.4,32.73,325300.0,18.8621,19.0248,18.833,19.0248,325300.0
2007-12-04 09:50:00,32.73,32.75,32.58,32.75,360800.0,19.0248,19.0364,18.9376,19.0364,360800.0
2007-12-04 10:00:00,32.75,32.76,32.56,32.61,151900.0,19.0364,19.0423,18.926,18.9551,151900.0
2007-12-04 10:10:00,32.61,32.73,32.57,32.67,193900.0,18.9551,19.0248,18.9318,18.9899,193900.0
2007-12-04 10:20:00,32.68,32.75,32.59,32.74,116500.0,18.9958,19.0364,18.9434,19.0306,116500.0
2007-12-04 10:30:00,32.73,32.83,32.7,32.76,181600.0,19.0248,19.0829,19.0074,19.0423,181600.0
2007-12-04 10:40:00,32.75,32.79,32.6,32.61,183500.0,19.0364,19.0597,18.9493,18.9551,183500.0
2007-12-04 10:50:00,32.61,32.66,32.57,32.58,142500.0,18.9551,18.9841,18.9318,18.9376,142500.0
2007-12-04 11:00:00,32.58,32.61,32.52,32.56,165900.0,18.9376,18.9551,18.9027,18.926,165900.0
2007-12-04 11:10:00,32.57,32.69,32.54,32.66,121400.0,18.9318,19.0016,18.9144,18.9841,121400.0
2007-12-04 11:20:00,32.66,32.79,32.61,32.61,249000.0,18.9841,19.0597,18.9551,18.9551,249000.0
2007-12-04 11:30:00,32.61,32.65,32.55,32.64,135000.0,18.9551,18.9783,18.9202,18.9725,135000.0
2007-12-04 11:40:00,32.64,32.75,32.61,32.72,84400.0,18.9725,19.0364,18.9551,19.019,84400.0
2007-12-04 11:50:00,32.71,32.76,32.67,32.7,133400.0,19.0132,19.0423,18.9899,19.0074,133400.0
2007-12-04 12:00:00,32.71,32.84,32.71,32.8,88600.0,19.0132,19.0888,19.0132,19.0655,88600.0
2007-12-04 12:10:00,32.81,32.88,32.71,32.84,132100.0,19.0713,19.112,19.0132,19.0888,132100.0
2007-12-04 12:20:00,32.84,32.9,32.83,32.88,83700.0,19.0888,19.1236,19.0829,19.112,83700.0
2007-12-04 12:30:00,32.89,32.89,32.79,32.8,64800.0,19.1178,19.1178,19.0597,19.0655,64800.0
2007-12-04 12:40:00,32.8,32.9,32.8,32.9,107700.0,19.0655,19.1236,19.0655,19.1236,107700.0
2007-12-04 12:50:00,32.9,32.9,32.77,32.78,293400.0,19.1236,19.1236,19.0481,19.0539,293400.0
2007-12-04 13:00:00,32.78,32.87,32.76,32.77,216700.0,19.0539,19.1062,19.0423,19.0481,216700.0
2007-12-04 13:10:00,32.77,32.78,32.72,32.73,83100.0,19.0481,19.0539,19.019,19.0248,83100.0
2007-12-04 13:20:00,32.73,32.73,32.64,32.65,81200.0,19.0248,19.0248,18.9725,18.9783,81200.0
2007-12-04 13:30:00,32.65,32.67,32.58,32.61,217400.0,18.9783,18.9899,18.9376,18.9551,217400.0
2007-12-04 13:40:00,32.62,32.64,32.56,32.62,206100.0,18.9609,18.9725,18.926,18.9609,206100.0
2007-12-04 13:50:00,32.62,32.62,32.52,32.62,140000.0,18.9609,18.9609,18.9027,18.9609,140000.0
2007-12-04 14:00:00,32.61,32.62,32.5,32.5,139700.0,18.9551,18.9609,18.8911,18.8911,139700.0
2007-12-04 14:10:00,32.5,32.53,32.45,32.53,134800.0,18.8911,18.9086,18.8621,18.9086,134800.0
2007-12-04 14:20:00,32.52,32.6,32.46,32.53,140300.0,18.9027,18.9493,18.8679,18.9086,140300.0
2007-12-04 14:30:00,32.53,32.59,32.52,32.55,122800.0,18.9086,18.9434,18.9027,18.9202,122800.0
2007-12-04 14:40:00,32.54,32.57,32.47,32.55,319400.0,18.9144,18.9318,18.8737,18.9202,319400.0
2007-12-04 14:50:00,32.54,32.6,32.51,32.58,212500.0,18.9144,18.9493,18.8969,18.9376,212500.0
2007-12-04 15:00:00,32.59,32.6,32.52,32.6,123600.0,18.9434,18.9493,18.9027,18.9493,123600.0
2007-12-04 15:10:00,32.6,32.66,32.57,32.6,149600.0,18.9493,18.9841,18.9318,18.9493,149600.0
2007-12-04 15:20:00,32.6,32.67,32.54,32.57,184700.0,18.9493,18.9899,18.9144,18.9318,184700.0
2007-12-04 15:30:00,32.57,32.57,32.46,32.47,326700.0,18.9318,18.9318,18.8679,18.8737,326700.0
2007-12-04 15:40:00,32.47,32.52,32.42,32.52,341600.0,18.8737,18.9027,18.8446,18.9027,341600.0
2007-12-04 15:50:00,32.52,32.56,32.47,32.47,510200.0,18.9027,18.926,18.8737,18.8737,510200.0
2007-12-05 09:30:00,32.71,32.91,32.59,32.71,535200.0,19.0132,19.1294,18.9434,19.0132,535200.0
2007-12-05 09:40:00,32.71,32.75,32.46,32.64,303500.0,19.0132,19.0364,18.8679,18.9725,303500.0
2007-12-05 09:50:00,32.64,32.71,32.52,32.55,393500.0,18.9725,19.0132,18.9027,18.9202,393500.0
2007-12-05 10:00:00,32.56,32.71,32.41,32.47,312400.0,18.926,19.0132,18.8388,18.8737,312400.0
2007-12-05 10:10:00,32.47,32.51,32.37,32.4,249300.0,18.8737,18.8969,18.8156,18.833,249300.0
2007-12-05 10:20:00,32.41,32.51,32.38,32.5,279100.0,18.8388,18.8969,18.8214,18.8911,279100.0
2007-12-05 10:30:00,32.5,32.5,32.36,32.37,350000.0,18.8911,18.8911,18.8097,18.8156,350000.0
2007-12-05 10:40:00,32.38,32.39,32.32,32.36,267500.0,18.8214,18.8272,18.7865,18.8097,267500.0
2007-12-05 10:50:00,32.36,32.36,32.3,32.33,247200.0,18.8097,18.8097,18.7749,18.7923,247200.0
2007-12-05 11:00:00,32.33,32.35,32.28,32.29,189400.0,18.7923,18.8039,18.7632,18.7691,189400.0
2007-12-05 11:10:00,32.28,32.46,32.28,32.44,296800.0,18.7632,18.8679,18.7632,18.8562,296800.0
2007-12-05 11:20:00,32.44,32.54,32.43,32.54,283400.0,18.8562,18.9144,18.8504,18.9144,283400.0
2007-12-05 11:30:00,32.54,32.59,32.48,32.53,246900.0,18.9144,18.9434,18.8795,18.9086,246900.0
2007-12-05 11:40:00,32.53,32.59,32.51,32.57,265800.0,18.9086,18.9434,18.8969,18.9318,265800.0
2007-12-05 11:50:00,32.57,32.6,32.56,32.59,162600.0,18.9318,18.9493,18.926,18.9434,162600.0
2007-12-05 12:00:00,32.6,32.66,32.59,32.63,144300.0,18.9493,18.9841,18.9434,18.9667,144300.0
2007-12-05 12:10:00,32.62,32.63,32.53,32.55,194800.0,18.9609,18.9667,18.9086,18.9202,194800.0
2007-12-05 12:20:00,32.55,32.57,32.53,32.54,146100.0,18.9202,18.9318,18.9086,18.9144,146100.0
2007-12-05 12:30:00,32.55,32.56,32.54,32.55,93400.0,18.9202,18.926,18.9144,18.9202,93400.0
2007-12-05 12:40:00,32.55,32.55,32.48,32.48,238700.0,18.9202,18.9202,18.8795,18.8795,238700.0
2007-12-05 12:50:00,32.49,32.5,32.08,32.3,671500.0,18.8853,18.8911,18.647,18.7749,671500.0
2007-12-05 13:00:00,32.3,32.39,32.2,32.21,244700.0,18.7749,18.8272,18.7167,18.7226,244700.0
2007-12-05 13:10:00,32.21,32.26,32.12,32.18,317900.0,18.7226,18.7516,18.6702,18.7051,317900.0
2007-12-05 13:20:00,32.18,32.31,32.14,32.26,206000.0,18.7051,18.7807,18.6819,18.7516,206000.0
2007-12-05 13:30:00,32.27,32.46,32.25,32.43,305800.0,18.7574,18.8679,18.7458,18.8504,305800.0
2007-12-05 13:40:00,32.43,32.43,32.37,32.4,212500.0,18.8504,18.8504,18.8156,18.833,212500.0
2007-12-05 13:50:00,32.4,32.52,32.39,32.4,230100.0,18.833,18.9027,18.8272,18.833,230100.0
2007-12-05 14:00:00,32.4,32.44,32.38,32.4,207600.0,18.833,18.8562,18.8214,18.833,207600.0
2007-12-05 14:10:00,32.4,32.41,32.29,32.36,206700.0,18.833,18.8388,18.7691,18.8097,206700.0
2007-12-05 14:20:00,32.36,32.36,32.1,32.17,330500.0,18.8097,18.8097,18.6586,18.6993,330500.0
2007-12-05 14:30:00,32.18,32.28,32.17,32.2,206800.0,18.7051,18.7632,18.6993,18.7167,206800.0
2007-12-05 14:40:00,32.2,32.31,32.2,32.28,222000.0,18.7167,18.7807,18.7167,18.7632,222000.0
2007-12-05 14:50:00,32.28,32.31,32.12,32.28,197700.0,18.7632,18.7807,18.6702,18.7632,197700.0
2007-12-05 15:00:00,32.27,32.36,32.25,32.36,210600.0,18.7574,18.8097,18.7458,18.8097,210600.0
2007-12-05 15:10:00,32.35,32.55,32.35,32.55,364500.0,18.8039,18.9202,18.8039,18.9202,364500.0
2007-12-05 15:20:00,32.54,32.55,32.44,32.46,395200.0,18.9144,18.9202,18.8562,18.8679,395200.0
2007-12-05 15:30:00,32.46,32.58,32.42,32.57,269700.0,18.8679,18.9376,18.8446,18.9318,269700.0
2007-12-05 15:40:00,32.57,32.71,32.56,32.61,494200.0,18.9318,19.0132,18.926,18.9551,494200.0
2007-12-05 15:50:00,32.62,32.65,32.58,32.64,677500.0,18.9609,18.9783,18.9376,18.9725,677500.0
2007-12-06 09:30:00,32.33,32.84,32.33,32.82,374800.0,18.7923,19.0888,18.7923,19.0771,374800.0
2007-12-06 09:40:00,32.82,32.9,32.75,32.84,425100.0,19.0771,19.1236,19.0364,19.0888,425100.0
2007-12-06 09:50:00,32.84,32.95,32.8,32.88,460000.0,19.0888,19.1527,19.0655,19.112,460000.0
2007-12-06 10:00:00,32.88,32.98,32.82,32.91,297300.0,19.112,19.1701,19.0771,19.1294,297300.0
2007-12-06 10:10:00,32.91,33.04,32.9,32.93,283100.0,19.1294,19.205,19.1236,19.1411,283100.0
2007-12-06 10:20:00,32.94,32.95,32.69,32.7,458800.0,19.1469,19.1527,19.0016,19.0074,458800.0
2007-12-06 10:30:00,32.69,32.72,32.57,32.69,226400.0,19.0016,19.019,18.9318,19.0016,226400.0
2007-12-06 10:40:00,32.68,32.73,32.67,32.71,158900.0,18.9958,19.0248,18.9899,19.0132,158900.0
2007-12-06 10:50:00,32.72,32.79,32.69,32.78,189100.0,19.019,19.0597,19.0016,19.0539,189100.0
2007-12-06 11:00:00,32.79,32.82,32.69,32.78,148500.0,19.0597,19.0771,19.0016,19.0539,148500.0
2007-12-06 11:10:00,32.78,32.87,32.74,32.84,169700.0,19.0539,19.1062,19.0306,19.0888,169700.0
2007-12-06 11:20:00,32.84,32.9,32.79,32.83,159700.0,19.0888,19.1236,19.0597,19.0829,159700.0
2007-12-06 11:30:00,32.83,32.9,32.81,32.81,238300.0,19.0829,19.1236,19.0713,19.0713,238300.0
2007-12-06 11:40:00,32.81,32.89,32.81,32.81,229700.0,19.0713,19.1178,19.0713,19.0713,229700.0
2007-12-06 11:50:00,32.82,32.89,32.79,32.89,185500.0,19.0771,19.1178,19.0597,19.1178,185500.0
2007-12-06 12:00:00,32.89,32.96,32.86,32.95,142900.0,19.1178,19.1585,19.1004,19.1527,142900.0
2007-12-06 12:10:00,32.94,32.95,32.79,32.81,128600.0,19.1469,19.1527,19.0597,19.0713,128600.0
2007-12-06 12:20:00,32.81,32.89,32.79,32.82,133500.0,19.0713,19.1178,19.0597,19.0771,133500.0
2007-12-06 12:30:00,32.83,32.89,32.81,32.86,93300.0,19.0829,19.1178,19.0713,19.1004,93300.0
2007-12-06 12:40:00,32.87,32.88,32.81,32.84,160400.0,19.1062,19.112,19.0713,19.0888,160400.0
2007-12-06 12:50:00,32.83,32.87,32.81,32.86,112400.0,19.0829,19.1062,19.0713,19.1004,112400.0
2007-12-06 13:00:00,32.87,32.92,32.87,32.91,109700.0,19.1062,19.1353,19.1062,19.1294,109700.0
2007-12-06 13:10:00,32.92,32.92,32.8,32.81,119600.0,19.1353,19.1353,19.0655,19.0713,119600.0
2007-12-06 13:20:00,32.8,32.84,32.76,32.76,151300.0,19.0655,19.0888,19.0423,19.0423,151300.0
2007-12-06 13:30:00,32.77,32.77,32.65,32.71,142400.0,19.0481,19.0481,18.9783,19.0132,142400.0
2007-12-06 13:40:00,32.72,32.82,32.67,32.71,119500.0,19.019,19.0771,18.9899,19.0132,119500.0
2007-12-06 13:50:00,32.72,32.72,32.55,32.57,173100.0,19.019,19.019,18.9202,18.9318,173100.0
2007-12-06 14:00:00,32.58,32.74,32.52,32.73,162500.0,18.9376,19.0306,18.9027,19.0248,162500.0
2007-12-06 14:10:00,32.72,32.84,32.71,32.82,211900.0,19.019,19.0888,19.0132,19.0771,211900.0
2007-12-06 14:20:00,32.82,32.87,32.76,32.82,328800.0,19.0771,19.1062,19.0423,19.0771,328800.0
2007-12-06 14:30:00,32.82,32.9,32.78,32.87,258400.0,19.0771,19.1236,19.0539,19.1062,258400.0
2007-12-06 14:40:00,32.88,32.95,32.86,32.87,273200.0,19.112,19.1527,19.1004,19.1062,273200.0
2007-12-06 14:50:00,32.87,32.93,32.86,32.89,204600.0,19.1062,19.1411,19.1004,19.1178,204600.0
2007-12-06 15:00:00,32.9,33.15,32.9,33.08,572000.0,19.1236,19.2689,19.1236,19.2283,572000.0
2007-12-06 15:10:00,33.08,33.14,33.06,33.09,395100.0,19.2283,19.2631,19.2166,19.2341,395100.0
2007-12-06 15:20:00,33.1,33.15,33.09,33.13,265600.0,19.2399,19.2689,19.2341,19.2573,265600.0
2007-12-06 15:30:00,33.13,33.14,33.05,33.08,337000.0,19.2573,19.2631,19.2108,19.2283,337000.0
2007-12-06 15:40:00,33.08,33.13,32.8,33.09,470300.0,19.2283,19.2573,19.0655,19.2341,470300.0
2007-12-06 15:50:00,33.1,33.15,33.09,33.14,886800.0,19.2399,19.2689,19.2341,19.2631,886800.0
2007-12-07 09:30:00,33.25,33.5,33.0,33.22,496400.0,19.3271,19.4724,19.1818,19.3096,496400.0
2007-12-07 09:40:00,33.21,33.21,33.05,33.19,231200.0,19.3038,19.3038,19.2108,19.2922,231200.0
2007-12-07 09:50:00,33.19,33.31,32.93,33.31,326800.0,19.2922,19.3619,19.1411,19.3619,326800.0
2007-12-07 10:00:00,33.3,33.4,33.26,33.3,237200.0,19.3561,19.4143,19.3329,19.3561,237200.0
2007-12-07 10:10:00,33.3,33.39,33.25,33.33,238500.0,19.3561,19.4084,19.3271,19.3736,238500.0
2007-12-07 10:20:00,33.32,33.35,33.21,33.22,180800.0,19.3678,19.3852,19.3038,19.3096,180800.0
2007-12-07 10:30:00,33.23,33.28,33.18,33.22,238100.0,19.3154,19.3445,19.2864,19.3096,238100.0
2007-12-07 10:40:00,33.22,33.24,33.14,33.15,232300.0,19.3096,19.3213,19.2631,19.2689,232300.0
2007-12-07 10:50:00,33.15,33.17,33.04,33.11,184000.0,19.2689,19.2806,19.205,19.2457,184000.0
2007-12-07 11:00:00,33.11,33.21,33.1,33.18,206800.0,19.2457,19.3038,19.2399,19.2864,206800.0
2007-12-07 11:10:00,33.18,33.23,33.12,33.21,122900.0,19.2864,19.3154,19.2515,19.3038,122900.0
2007-12-07 11:20:00,33.21,33.24,33.18,33.2,100100.0,19.3038,19.3213,19.2864,19.298,100100.0
2007-12-07 11:30:00,33.19,33.29,33.18,33.25,83500.0,19.2922,19.3503,19.2864,19.3271,83500.0
2007-12-07 11:40:00,33.25,33.35,33.21,33.35,132700.0,19.3271,19.3852,19.3038,19.3852,132700.0
2007-12-07 11:50:00,33.35,33.36,33.28,33.28,107000.0,19.3852,19.391,19.3445,19.3445,107000.0
2007-12-07 12:00:00,33.29,33.34,33.28,33.34,53500.0,19.3503,19.3794,19.3445,19.3794,53500.0
2007-12-07 12:10:00,33.33,33.37,33.33,33.37,109200.0,19.3736,19.3968,19.3736,19.3968,109200.0
2007-12-07 12:20:00,33.37,33.38,33.33,33.33,86100.0,19.3968,19.4026,19.3736,19.3736,86100.0
2007-12-07 12:30:00,33.33,33.36,33.32,33.33,70800.0,19.3736,19.391,19.3678,19.3736,70800.0
2007-12-07 12:40:00,33.32,33.36,33.32,33.36,63700.0,19.3678,19.391,19.3678,19.391,63700.0
2007-12-07 12:50:00,33.36,33.36,33.27,33.27,62700.0,19.391,19.391,19.3387,19.3387,62700.0
2007-12-07 13:00:00,33.28,33.28,33.16,33.17,120000.0,19.3445,19.3445,19.2748,19.2806,120000.0
2007-12-07 13:10:00,33.17,33.18,33.03,33.07,164800.0,19.2806,19.2864,19.1992,19.2224,164800.0
2007-12-07 13:20:00,33.06,33.09,32.9,32.92,192100.0,19.2166,19.2341,19.1236,19.1353,192100.0
2007-12-07 13:30:00,32.92,33.01,32.91,32.94,285900.0,19.1353,19.1876,19.1294,19.1469,285900.0
2007-12-07 13:40:00,32.94,33.09,32.91,32.99,188600.0,19.1469,19.2341,19.1294,19.1759,188600.0
2007-12-07 13:50:00,32.98,32.99,32.93,32.95,116500.0,19.1701,19.1759,19.1411,19.1527,116500.0
2007-12-07 14:00:00,32.94,32.96,32.87,32.88,145600.0,19.1469,19.1585,19.1062,19.112,145600.0
2007-12-07 14:10:00,32.89,32.91,32.76,32.78,176100.0,19.1178,19.1294,19.0423,19.0539,176100.0
2007-12-07 14:20:00,32.77,32.82,32.76,32.82,113200.0,19.0481,19.0771,19.0423,19.0771,113200.0
2007-12-07 14:30:00,32.82,32.97,32.79,32.97,193800.0,19.0771,19.1643,19.0597,19.1643,193800.0
2007-12-07 14:40:00,32.97,32.98,32.85,32.88,177200.0,19.1643,19.1701,19.0946,19.112,177200.0
2007-12-07 14:50:00,32.88,32.9,32.81,32.85,115300.0,19.112,19.1236,19.0713,19.0946,115300.0
2007-12-07 15:00:00,32.86,32.97,32.82,32.89,210100.0,19.1004,19.1643,19.0771,19.1178,210100.0
2007-12-07 15:10:00,32.89,33.0,32.86,32.9,230200.0,19.1178,19.1818,19.1004,19.1236,230200.0
2007-12-07 15:20:00,32.91,32.96,32.85,32.94,218600.0,19.1294,19.1585,19.0946,19.1469,218600.0
2007-12-07 15:30:00,32.93,32.94,32.8,32.91,281100.0,19.1411,19.1469,19.0655,19.1294,281100.0
2007-12-07 15:40:00,32.9,32.94,32.85,32.9,305700.0,19.1236,19.1469,19.0946,19.1236,305700.0
2007-12-07 15:50:00,32.92,32.92,32.78,32.82,539500.0,19.1353,19.1353,19.0539,19.0771,539500.0
2007-12-10 09:30:00,33.02,33.24,33.02,33.06,183700.0,19.1934,19.3213,19.1934,19.2166,183700.0
2007-12-10 09:40:00,33.06,33.32,33.03,33.31,240400.0,19.2166,19.3678,19.1992,19.3619,240400.0
2007-12-10 09:50:00,33.31,33.39,33.21,33.39,347700.0,19.3619,19.4084,19.3038,19.4084,347700.0
2007-12-10 10:00:00,33.39,33.69,33.39,33.69,433000.0,19.4084,19.5828,19.4084,19.5828,433000.0
2007-12-10 10:10:00,33.69,33.75,33.65,33.75,330500.0,19.5828,19.6177,19.5596,19.6177,330500.0
2007-12-10 10:20:00,33.75,33.83,33.66,33.67,339800.0,19.6177,19.6642,19.5654,19.5712,339800.0
2007-12-10 10:30:00,33.69,33.75,33.58,33.6,252700.0,19.5828,19.6177,19.5189,19.5305,252700.0
2007-12-10 10:40:00,33.59,33.7,33.56,33.67,159400.0,19.5247,19.5886,19.5073,19.5712,159400.0
2007-12-10 10:50:00,33.66,33.78,33.66,33.77,106600.0,19.5654,19.6351,19.5654,19.6293,106600.0
2007-12-10 11:00:00,33.77,33.87,33.76,33.79,228400.0,19.6293,19.6875,19.6235,19.641,228400.0
2007-12-10 11:10:00,33.78,33.81,33.63,33.63,183300.0,19.6351,19.6526,19.548,19.548,183300.0
2007-12-10 11:20:00,33.62,33.65,33.46,33.61,215900.0,19.5421,19.5596,19.4491,19.5363,215900.0
2007-12-10 11:30:00,33.61,33.69,33.6,33.67,112500.0,19.5363,19.5828,19.5305,19.5712,112500.0
2007-12-10 11:40:00,33.68,33.68,33.51,33.52,95600.0,19.577,19.577,19.4782,19.484,95600.0
2007-12-10 11:50:00,33.52,33.66,33.5,33.61,98100.0,19.484,19.5654,19.4724,19.5363,98100.0
2007-12-10 12:00:00,33.62,33.63,33.5,33.56,140000.0,19.5421,19.548,19.4724,19.5073,140000.0
2007-12-10 12:10:00,33.55,33.62,33.52,33.62,140200.0,19.5015,19.5421,19.484,19.5421,140200.0
2007-12-10 12:20:00,33.62,33.66,33.52,33.65,97900.0,19.5421,19.5654,19.484,19.5596,97900.0
2007-12-10 12:30:00,33.65,33.69,33.64,33.67,69500.0,19.5596,19.5828,19.5538,19.5712,69500.0
2007-12-10 12:40:00,33.66,33.68,33.64,33.64,62000.0,19.5654,19.577,19.5538,19.5538,62000.0
2007-12-10 12:50:00,33.65,33.67,33.62,33.62,77700.0,19.5596,19.5712,19.5421,19.5421,77700.0
2007-12-10 13:00:00,33.63,33.63,33.6,33.63,63800.0,19.548,19.548,19.5305,19.548,63800.0
2007-12-10 13:10:00,33.62,33.64,33.58,33.63,211200.0,19.5421,19.5538,19.5189,19.548,211200.0
2007-12-10 13:20:00,33.63,33.64,33.57,33.58,144900.0,19.548,19.5538,19.5131,19.5189,144900.0
2007-12-10 13:30:00,33.58,33.61,33.57,33.6,78000.0,19.5189,19.5363,19.5131,19.5305,78000.0
2007-12-10 13:40:00,33.6,33.61,33.57,33.58,103000.0,19.5305,19.5363,19.5131,19.5189,103000.0
2007-12-10 13:50:00,33.57,33.58,33.5,33.53,210000.0,19.5131,19.5189,19.4724,19.4898,210000.0
2007-12-10 14:00:00,33.53,33.53,33.47,33.48,260900.0,19.4898,19.4898,19.455,19.4608,260900.0
2007-12-10 14:10:00,33.48,33.48,33.39,33.41,245100.0,19.4608,19.4608,19.4084,19.4201,245100.0
2007-12-10 14:20:00,33.41,33.42,33.39,33.4,188500.0,19.4201,19.4259,19.4084,19.4143,188500.0
2007-12-10 14:30:00,33.39,33.49,33.39,33.48,131000.0,19.4084,19.4666,19.4084,19.4608,131000.0
2007-12-10 14:40:00,33.47,33.57,33.47,33.54,174500.0,19.455,19.5131,19.455,19.4956,174500.0
2007-12-10 14:50:00,33.54,33.54,33.31,33.39,325800.0,19.4956,19.4956,19.3619,19.4084,325800.0
2007-12-10 15:00:00,33.39,33.6,33.36,33.57,275300.0,19.4084,19.5305,19.391,19.5131,275300.0
2007-12-10 15:10:00,33.57,33.58,33.5,33.53,358500.0,19.5131,19.5189,19.4724,19.4898,358500.0
2007-12-10 15:20:00,33.54,33.54,33.46,33.47,391000.0,19.4956,19.4956,19.4491,19.455,391000.0
2007-12-10 15:30:00,33.48,33.56,33.46,33.54,366500.0,19.4608,19.5073,19.4491,19.4956,366500.0
2007-12-10 15:40:00,33.54,33.58,33.47,33.53,985100.0,19.4956,19.5189,19.455,19.4898,985100.0
2007-12-10 15:50:00,33.53,33.62,33.52,33.62,706600.0,19.4898,19.5421,19.484,19.5421,706600.0
2007-12-11 09:30:00,33.93,33.94,33.58,33.65,507700.0,19.7223,19.7281,19.5189,19.5596,507700.0
2007-12-11 09:40:00,33.65,33.78,33.65,33.7,198000.0,19.5596,19.6351,19.5596,19.5886,198000.0
2007-12-11 09:50:00,33.69,33.7,33.52,33.55,334000.0,19.5828,19.5886,19.484,19.5015,334000.0
2007-12-11 10:00:00,33.54,33.57,33.5,33.57,192700.0,19.4956,19.5131,19.4724,19.5131,192700.0
2007-12-11 10:10:00,33.56,33.61,33.5,33.52,245400.0,19.5073,19.5363,19.4724,19.484,245400.0
2007-12-11 10:20:00,33.52,33.59,33.5,33.53,228200.0,19.484,19.5247,19.4724,19.4898,228200.0
2007-12-11 10:30:00,33.53,33.55,33.45,33.52,429200.0,19.4898,19.5015,19.4433,19.484,429200.0
2007-12-11 10:40:00,33.53,33.53,33.44,33.52,320800.0,19.4898,19.4898,19.4375,19.484,320800.0
2007-12-11 10:50:00,33.52,33.57,33.52,33.53,332400.0,19.484,19.5131,19.484,19.4898,332400.0
2007-12-11 11:00:00,33.53,33.59,33.52,33.53,608300.0,19.4898,19.5247,19.484,19.4898,608300.0
2007-12-11 11:10:00,33.52,33.57,33.52,33.56,173300.0,19.484,19.5131,19.484,19.5073,173300.0
2007-12-11 11:20:00,33.56,33.59,33.52,33.57,200700.0,19.5073,19.5247,19.484,19.5131,200700.0
2007-12-11 11:30:00,33.57,33.64,33.55,33.59,200400.0,19.5131,19.5538,19.5015,19.5247,200400.0
2007-12-11 11:40:00,33.59,33.65,33.53,33.62,253300.0,19.5247,19.5596,19.4898,19.5421,253300.0
2007-12-11 11:50:00,33.63,33.71,33.61,33.69,295000.0,19.548,19.5945,19.5363,19.5828,295000.0
2007-12-11 12:00:00,33.69,33.76,33.69,33.7,256200.0,19.5828,19.6235,19.5828,19.5886,256200.0
2007-12-11 12:10:00,33.71,33.71,33.59,33.61,188800.0,19.5945,19.5945,19.5247,19.5363,188800.0
2007-12-11 12:20:00,33.61,33.72,33.61,33.63,187900.0,19.5363,19.6003,19.5363,19.548,187900.0
2007-12-11 12:30:00,33.62,33.71,33.62,33.71,111000.0,19.5421,19.5945,19.5421,19.5945,111000.0
2007-12-11 12:40:00,33.71,33.78,33.71,33.75,176800.0,19.5945,19.6351,19.5945,19.6177,176800.0
2007-12-11 12:50:00,33.76,33.81,33.75,33.8,91100.0,19.6235,19.6526,19.6177,19.6468,91100.0
2007-12-11 13:00:00,33.8,33.82,33.76,33.77,94600.0,19.6468,19.6584,19.6235,19.6293,94600.0
2007-12-11 13:10:00,33.77,33.82,33.73,33.76,130900.0,19.6293,19.6584,19.6061,19.6235,130900.0
2007-12-11 13:20:00,33.76,33.85,33.73,33.8,213200.0,19.6235,19.6758,19.6061,19.6468,213200.0
2007-12-11 13:30:00,33.8,33.91,33.76,33.89,236700.0,19.6468,19.7107,19.6235,19.6991,236700.0
2007-12-11 13:40:00,33.89,33.98,33.88,33.96,379300.0,19.6991,19.7514,19.6933,19.7398,379300.0
2007-12-11 13:50:00,33.96,34.0,33.89,34.0,264600.0,19.7398,19.763,19.6991,19.763,264600.0
2007-12-11 14:00:00,33.99,34.0,33.86,33.91,244800.0,19.7572,19.763,19.6816,19.7107,244800.0
2007-12-11 14:10:00,33.91,34.0,33.25,33.38,737300.0,19.7107,19.763,19.3271,19.4026,737300.0
2007-12-11 14:20:00,33.38,33.44,33.01,33.09,1159200.0,19.4026,19.4375,19.1876,19.2341,1159200.0
2007-12-11 14:30:00,33.09,33.16,32.82,33.02,937200.0,19.2341,19.2748,19.0771,19.1934,937200.0
2007-12-11 14:40:00,33.01,33.1,32.7,33.09,827000.0,19.1876,19.2399,19.0074,19.2341,827000.0
2007-12-11 14:50:00,33.09,33.22,32.99,33.06,587900.0,19.2341,19.3096,19.1759,19.2166,587900.0
2007-12-11 15:00:00,33.06,33.06,32.81,33.01,701200.0,19.2166,19.2166,19.0713,19.1876,701200.0
2007-12-11 15:10:00,33.01,33.05,32.83,32.85,747800.0,19.1876,19.2108,19.0829,19.0946,747800.0
2007-12-11 15:20:00,32.84,32.97,32.8,32.9,570600.0,19.0888,19.1643,19.0655,19.1236,570600.0
2007-12-11 15:30:00,32.91,33.03,32.85,32.87,752400.0,19.1294,19.1992,19.0946,19.1062,752400.0
2007-12-11 15:40:00,32.87,32.98,32.86,32.92,983000.0,19.1062,19.1701,19.1004,19.1353,983000.0
2007-12-11 15:50:00,32.92,32.94,32.83,32.84,1353700.0,19.1353,19.1469,19.0829,19.0888,1353700.0
2007-12-12 09:30:00,33.79,34.21,33.59,33.95,1247800.0,19.641,19.8851,19.5247,19.734,1247800.0
2007-12-12 09:40:00,33.96,33.97,33.48,33.69,1068400.0,19.7398,19.7456,19.4608,19.5828,1068400.0
2007-12-12 09:50:00,33.69,33.9,33.56,33.82,556500.0,19.5828,19.7049,19.5073,19.6584,556500.0
2007-12-12 10:00:00,33.82,33.82,33.08,33.47,588600.0,19.6584,19.6584,19.2283,19.455,588600.0
2007-12-12 10:10:00,33.48,33.83,33.47,33.73,431900.0,19.4608,19.6642,19.455,19.6061,431900.0
2007-12-12 10:20:00,33.72,33.9,33.7,33.88,515000.0,19.6003,19.7049,19.5886,19.6933,515000.0
2007-12-12 10:30:00,33.87,33.99,33.52,33.52,383700.0,19.6875,19.7572,19.484,19.484,383700.0
2007-12-12 10:40:00,33.52,33.65,33.33,33.35,277400.0,19.484,19.5596,19.3736,19.3852,277400.0
2007-12-12 10:50:00,33.35,33.55,33.35,33.47,319900.0,19.3852,19.5015,19.3852,19.455,319900.0
2007-12-12 11:00:00,33.46,33.6,33.45,33.57,185700.0,19.4491,19.5305,19.4433,19.5131,185700.0
2007-12-12 11:10:00,33.57,33.67,33.39,33.45,363900.0,19.5131,19.5712,19.4084,19.4433,363900.0
2007-12-12 11:20:00,33.45,33.49,33.35,33.35,260200.0,19.4433,19.4666,19.3852,19.3852,260200.0
2007-12-12 11:30:00,33.35,33.6,33.35,33.44,323800.0,19.3852,19.5305,19.3852,19.4375,323800.0
2007-12-12 11:40:00,33.43,33.57,33.31,33.32,351400.0,19.4317,19.5131,19.3619,19.3678,351400.0
2007-12-12 11:50:00,33.32,33.43,33.25,33.41,194600.0,19.3678,19.4317,19.3271,19.4201,194600.0
2007-12-12 12:00:00,33.41,33.45,33.17,33.19,260900.0,19.4201,19.4433,19.2806,19.2922,260900.0
2007-12-12 12:10:00,33.19,33.27,33.17,33.23,176000.0,19.2922,19.3387,19.2806,19.3154,176000.0
2007-12-12 12:20:00,33.22,33.25,33.18,33.21,167400.0,19.3096,19.3271,19.2864,19.3038,167400.0
2007-12-12 12:30:00,33.2,33.2,33.13,33.15,316600.0,19.298,19.298,19.2573,19.2689,316600.0
2007-12-12 12:40:00,33.15,33.16,32.93,32.98,354600.0,19.2689,19.2748,19.1411,19.1701,354600.0
2007-12-12 12:50:00,32.98,33.08,32.93,33.08,253900.0,19.1701,19.2283,19.1411,19.2283,253900.0
2007-12-12 13:00:00,33.08,33.08,32.99,33.06,218300.0,19.2283,19.2283,19.1759,19.2166,218300.0
2007-12-12 13:10:00,33.06,33.14,33.02,33.03,197600.0,19.2166,19.2631,19.1934,19.1992,197600.0
2007-12-12 13:20:00,33.04,33.1,33.0,33.04,245900.0,19.205,19.2399,19.1818,19.205,245900.0
2007-12-12 13:30:00,33.04,33.25,33.02,33.22,276800.0,19.205,19.3271,19.1934,19.3096,276800.0
2007-12-12 13:40:00,33.22,33.37,33.21,33.29,269400.0,19.3096,19.3968,19.3038,19.3503,269400.0
2007-12-12 13:50:00,33.29,33.38,33.22,33.37,238600.0,19.3503,19.4026,19.3096,19.3968,238600.0
2007-12-12 14:00:00,33.37,33.43,33.33,33.4,277600.0,19.3968,19.4317,19.3736,19.4143,277600.0
2007-12-12 14:10:00,33.4,33.41,33.35,33.35,234300.0,19.4143,19.4201,19.3852,19.3852,234300.0
2007-12-12 14:20:00,33.35,33.35,33.22,33.27,372400.0,19.3852,19.3852,19.3096,19.3387,372400.0
2007-12-12 14:30:00,33.27,33.28,33.19,33.2,322800.0,19.3387,19.3445,19.2922,19.298,322800.0
2007-12-12 14:40:00,33.2,33.21,33.06,33.09,369400.0,19.298,19.3038,19.2166,19.2341,369400.0
2007-12-12 14:50:00,33.09,33.14,33.0,33.0,340500.0,19.2341,19.2631,19.1818,19.1818,340500.0
2007-12-12 15:00:00,33.0,33.0,32.82,32.92,684800.0,19.1818,19.1818,19.0771,19.1353,684800.0
2007-12-12 15:10:00,32.93,32.93,32.52,32.69,884000.0,19.1411,19.1411,18.9027,19.0016,884000.0
2007-12-12 15:20:00,32.69,32.91,32.64,32.87,573500.0,19.0016,19.1294,18.9725,19.1062,573500.0
2007-12-12 15:30:00,32.86,32.92,32.74,32.8,578600.0,19.1004,19.1353,19.0306,19.0655,578600.0
2007-12-12 15:40:00,32.8,33.22,32.79,33.22,765500.0,19.0655,19.3096,19.0597,19.3096,765500.0
2007-12-12 15:50:00,33.21,34.25,33.14,33.2,1311700.0,19.3038,19.9083,19.2631,19.298,1311700.0
2007-12-13 09:30:00,33.13,33.34,32.88,33.16,351100.0,19.2573,19.3794,19.112,19.2748,351100.0
2007-12-13 09:40:00,33.14,33.15,32.69,32.7,198200.0,19.2631,19.2689,19.0016,19.0074,198200.0
2007-12-13 09:50:00,32.72,33.02,32.7,32.93,245400.0,19.019,19.1934,19.0074,19.1411,245400.0
2007-12-13 10:00:00,32.91,32.95,32.7,32.94,428900.0,19.1294,19.1527,19.0074,19.1469,428900.0
2007-12-13 10:10:00,32.93,33.03,32.79,32.88,238700.0,19.1411,19.1992,19.0597,19.112,238700.0
2007-12-13 10:20:00,32.88,33.01,32.79,32.79,332100.0,19.112,19.1876,19.0597,19.0597,332100.0
2007-12-13 10:30:00,32.79,32.84,32.61,32.67,404600.0,19.0597,19.0888,18.9551,18.9899,404600.0
2007-12-13 10:40:00,32.68,32.77,32.64,32.77,298800.0,18.9958,19.0481,18.9725,19.0481,298800.0
2007-12-13 10:50:00,32.77,32.79,32.47,32.57,294700.0,19.0481,19.0597,18.8737,18.9318,294700.0
2007-12-13 11:00:00,32.57,32.71,32.47,32.63,270200.0,18.9318,19.0132,18.8737,18.9667,270200.0
2007-12-13 11:10:00,32.64,32.72,32.52,32.56,286300.0,18.9725,19.019,18.9027,18.926,286300.0
2007-12-13 11:20:00,32.56,32.71,32.52,32.69,267600.0,18.926,19.0132,18.9027,19.0016,267600.0
2007-12-13 11:30:00,32.69,32.86,32.63,32.82,265000.0,19.0016,19.1004,18.9667,19.0771,265000.0
2007-12-13 11:40:00,32.81,32.9,32.62,32.72,232200.0,19.0713,19.1236,18.9609,19.019,232200.0
2007-12-13 11:50:00,32.72,32.79,32.68,32.78,162400.0,19.019,19.0597,18.9958,19.0539,162400.0
2007-12-13 12:00:00,32.77,32.86,32.67,32.84,177600.0,19.0481,19.1004,18.9899,19.0888,177600.0
2007-12-13 12:10:00,32.84,32.93,32.78,32.82,192500.0,19.0888,19.1411,19.0539,19.0771,192500.0
2007-12-13 12:20:00,32.82,33.2,32.74,32.76,183800.0,19.0771,19.298,19.0306,19.0423,183800.0
2007-12-13 12:30:00,32.75,32.77,32.7,32.74,94100.0,19.0364,19.0481,19.0074,19.0306,94100.0
2007-12-13 12:40:00,32.73,32.75,32.58,32.75,172500.0,19.0248,19.0364,18.9376,19.0364,172500.0
2007-12-13 12:50:00,32.75,32.8,32.73,32.78,155400.0,19.0364,19.0655,19.0248,19.0539,155400.0
2007-12-13 13:00:00,32.78,32.89,32.77,32.89,124100.0,19.0539,19.1178,19.0481,19.1178,124100.0
2007-12-13 13:10:00,32.88,32.93,32.81,32.9,200400.0,19.112,19.1411,19.0713,19.1236,200400.0
2007-12-13 13:20:00,32.9,32.96,32.82,32.93,202000.0,19.1236,19.1585,19.0771,19.1411,202000.0
2007-12-13 13:30:00,32.93,32.96,32.85,32.85,177100.0,19.1411,19.1585,19.0946,19.0946,177100.0
2007-12-13 13:40:00,32.85,32.88,32.76,32.8,209300.0,19.0946,19.112,19.0423,19.0655,209300.0
2007-12-13 13:50:00,32.8,32.93,32.8,32.82,204000.0,19.0655,19.1411,19.0655,19.0771,204000.0
2007-12-13 14:00:00,32.83,32.92,32.72,32.85,274000.0,19.0829,19.1353,19.019,19.0946,274000.0
2007-12-13 14:10:00,32.85,32.87,32.69,32.75,283300.0,19.0946,19.1062,19.0016,19.0364,283300.0
2007-12-13 14:20:00,32.76,32.94,32.75,32.93,380100.0,19.0423,19.1469,19.0364,19.1411,380100.0
2007-12-13 14:30:00,32.94,32.95,32.78,32.8,223300.0,19.1469,19.1527,19.0539,19.0655,223300.0
2007-12-13 14:40:00,32.8,32.87,32.75,32.81,278600.0,19.0655,19.1062,19.0364,19.0713,278600.0
2007-12-13 14:50:00,32.81,32.95,32.77,32.81,177900.0,19.0713,19.1527,19.0481,19.0713,177900.0
2007-12-13 15:00:00,32.82,32.98,32.8,32.86,210800.0,19.0771,19.1701,19.0655,19.1004,210800.0
2007-12-13 15:10:00,32.88,32.89,32.71,32.82,285500.0,19.112,19.1178,19.0132,19.0771,285500.0
2007-12-13 15:20:00,32.82,33.1,32.81,33.09,401200.0,19.0771,19.2399,19.0713,19.2341,401200.0
2007-12-13 15:30:00,33.08,33.15,32.95,33.0,453400.0,19.2283,19.2689,19.1527,19.1818,453400.0
2007-12-13 15:40:00,33.0,33.29,32.97,33.21,624000.0,19.1818,19.3503,19.1643,19.3038,624000.0
2007-12-13 15:50:00,33.21,33.3,33.11,33.26,831500.0,19.3038,19.3561,19.2457,19.3329,831500.0
2007-12-14 09:30:00,33.15,33.15,32.86,32.96,257900.0,19.2689,19.2689,19.1004,19.1585,257900.0
2007-12-14 09:40:00,32.95,33.14,32.87,33.03,174500.0,19.1527,19.2631,19.1062,19.1992,174500.0
2007-12-14 09:50:00,33.03,33.03,32.81,32.92,180300.0,19.1992,19.1992,19.0713,19.1353,180300.0
2007-12-14 10:00:00,32.92,33.12,32.92,33.03,178900.0,19.1353,19.2515,19.1353,19.1992,178900.0
2007-12-14 10:10:00,33.04,33.16,32.96,33.08,206400.0,19.205,19.2748,19.1585,19.2283,206400.0
2007-12-14 10:20:00,33.07,33.15,32.94,33.0,180900.0,19.2224,19.2689,19.1469,19.1818,180900.0
2007-12-14 10:30:00,32.99,33.01,32.93,32.99,145900.0,19.1759,19.1876,19.1411,19.1759,145900.0
2007-12-14 10:40:00,32.98,33.4,32.98,33.38,328900.0,19.1701,19.4143,19.1701,19.4026,328900.0
2007-12-14 10:50:00,33.39,33.44,33.26,33.41,265000.0,19.4084,19.4375,19.3329,19.4201,265000.0
2007-12-14 11:00:00,33.42,33.5,33.35,33.39,245500.0,19.4259,19.4724,19.3852,19.4084,245500.0
2007-12-14 11:10:00,33.37,33.39,33.14,33.18,254200.0,19.3968,19.4084,19.2631,19.2864,254200.0
2007-12-14 11:20:00,33.18,33.19,33.06,33.06,250200.0,19.2864,19.2922,19.2166,19.2166,250200.0
2007-12-14 11:30:00,33.06,33.1,32.99,33.0,111900.0,19.2166,19.2399,19.1759,19.1818,111900.0
2007-12-14 11:40:00,33.01,33.03,32.86,32.94,297200.0,19.1876,19.1992,19.1004,19.1469,297200.0
2007-12-14 11:50:00,32.94,33.02,32.93,32.95,114300.0,19.1469,19.1934,19.1411,19.1527,114300.0
2007-12-14 12:00:00,32.95,33.04,32.95,33.0,114700.0,19.1527,19.205,19.1527,19.1818,114700.0
2007-12-14 12:10:00,33.01,33.02,32.93,32.93,153400.0,19.1876,19.1934,19.1411,19.1411,153400.0
2007-12-14 12:20:00,32.94,32.96,32.78,32.84,249500.0,19.1469,19.1585,19.0539,19.0888,249500.0
2007-12-14 12:30:00,32.84,32.86,32.76,32.83,236700.0,19.0888,19.1004,19.0423,19.0829,236700.0
2007-12-14 12:40:00,32.84,32.86,32.8,32.85,107200.0,19.0888,19.1004,19.0655,19.0946,107200.0
2007-12-14 12:50:00,32.85,33.02,32.85,32.98,126100.0,19.0946,19.1934,19.0946,19.1701,126100.0
2007-12-14 13:00:00,32.97,32.98,32.91,32.96,119400.0,19.1643,19.1701,19.1294,19.1585,119400.0
2007-12-14 13:10:00,32.96,33.04,32.96,32.97,149300.0,19.1585,19.205,19.1585,19.1643,149300.0
2007-12-14 13:20:00,32.98,33.07,32.95,33.04,132800.0,19.1701,19.2224,19.1527,19.205,132800.0
2007-12-14 13:30:00,33.05,33.06,32.97,33.02,123600.0,19.2108,19.2166,19.1643,19.1934,123600.0
2007-12-14 13:40:00,33.03,33.03,32.91,32.97,131600.0,19.1992,19.1992,19.1294,19.1643,131600.0
2007-12-14 13:50:00,32.97,32.99,32.87,32.9,240900.0,19.1643,19.1759,19.1062,19.1236,240900.0
2007-12-14 14:00:00,32.9,32.91,32.76,32.85,118900.0,19.1236,19.1294,19.0423,19.0946,118900.0
2007-12-14 14:10:00,32.85,32.93,32.83,32.87,82300.0,19.0946,19.1411,19.0829,19.1062,82300.0
2007-12-14 14:20:00,32.87,32.94,32.86,32.9,80000.0,19.1062,19.1469,19.1004,19.1236,80000.0
2007-12-14 14:30:00,32.92,32.95,32.85,32.94,88900.0,19.1353,19.1527,19.0946,19.1469,88900.0
2007-12-14 14:40:00,32.94,32.99,32.86,32.88,100200.0,19.1469,19.1759,19.1004,19.112,100200.0
2007-12-14 14:50:00,32.88,32.93,32.74,32.76,255900.0,19.112,19.1411,19.0306,19.0423,255900.0
2007-12-14 15:00:00,32.76,32.84,32.72,32.83,411100.0,19.0423,19.0888,19.019,19.0829,411100.0
2007-12-14 15:10:00,32.83,32.9,32.78,32.79,277600.0,19.0829,19.1236,19.0539,19.0597,277600.0
2007-12-14 15:20:00,32.79,32.83,32.72,32.81,256900.0,19.0597,19.0829,19.019,19.0713,256900.0
2007-12-14 15:30:00,32.81,32.92,32.78,32.82,292600.0,19.0713,19.1353,19.0539,19.0771,292600.0
2007-12-14 15:40:00,32.81,32.87,32.74,32.76,462100.0,19.0713,19.1062,19.0306,19.0423,462100.0
2007-12-14 15:50:00,32.77,32.82,32.65,32.66,721300.0,19.0481,19.0771,18.9783,18.9841,721300.0
2007-12-17 09:30:00,32.06,32.27,31.54,31.95,1254200.0,18.6354,18.7574,18.3331,18.5714,1254200.0
2007-12-17 09:40:00,31.94,32.21,31.87,31.9,714000.0,18.5656,18.7226,18.5249,18.5424,714000.0
2007-12-17 09:50:00,31.9,31.99,31.71,31.94,834500.0,18.5424,18.5947,18.4319,18.5656,834500.0
2007-12-17 10:00:00,31.94,32.01,31.86,31.87,531200.0,18.5656,18.6063,18.5191,18.5249,531200.0
2007-12-17 10:10:00,31.87,31.91,31.6,31.66,841900.0,18.5249,18.5482,18.368,18.4029,841900.0
2007-12-17 10:20:00,31.65,31.85,31.65,31.82,851800.0,18.397,18.5133,18.397,18.4959,851800.0
2007-12-17 10:30:00,31.82,31.93,31.74,31.78,618400.0,18.4959,18.5598,18.4494,18.4726,618400.0
2007-12-17 10:40:00,31.79,31.94,31.76,31.92,379000.0,18.4784,18.5656,18.461,18.554,379000.0
2007-12-17 10:50:00,31.93,32.02,31.87,32.0,364000.0,18.5598,18.6121,18.5249,18.6005,364000.0
2007-12-17 11:00:00,32.0,32.19,31.99,32.11,372000.0,18.6005,18.7109,18.5947,18.6644,372000.0
2007-12-17 11:10:00,32.11,32.11,32.01,32.07,321000.0,18.6644,18.6644,18.6063,18.6412,321000.0
2007-12-17 11:20:00,32.07,32.13,32.02,32.04,254000.0,18.6412,18.6761,18.6121,18.6237,254000.0
2007-12-17 11:30:00,32.05,32.08,31.91,31.93,201200.0,18.6296,18.647,18.5482,18.5598,201200.0
2007-12-17 11:40:00,31.93,31.97,31.84,31.91,175800.0,18.5598,18.5831,18.5075,18.5482,175800.0
2007-12-17 11:50:00,31.9,32.03,31.82,31.98,249400.0,18.5424,18.6179,18.4959,18.5889,249400.0
2007-12-17 12:00:00,31.98,32.07,31.97,32.03,260900.0,18.5889,18.6412,18.5831,18.6179,260900.0
2007-12-17 12:10:00,32.03,32.06,32.0,32.02,165900.0,18.6179,18.6354,18.6005,18.6121,165900.0
2007-12-17 12:20:00,32.02,32.05,31.99,32.05,98700.0,18.6121,18.6296,18.5947,18.6296,98700.0
2007-12-17 12:30:00,32.04,32.18,32.04,32.1,212200.0,18.6237,18.7051,18.6237,18.6586,212200.0
2007-12-17 12:40:00,32.1,32.12,31.98,32.0,277200.0,18.6586,18.6702,18.5889,18.6005,277200.0
2007-12-17 12:50:00,32.0,32.18,31.99,32.1,264900.0,18.6005,18.7051,18.5947,18.6586,264900.0
2007-12-17 13:00:00,32.1,32.12,32.01,32.08,199000.0,18.6586,18.6702,18.6063,18.647,199000.0
2007-12-17 13:10:00,32.08,32.09,31.91,31.94,207300.0,18.647,18.6528,18.5482,18.5656,207300.0
2007-12-17 13:20:00,31.95,32.07,31.94,32.05,135000.0,18.5714,18.6412,18.5656,18.6296,135000.0
2007-12-17 13:30:00,32.05,32.09,31.95,31.96,152100.0,18.6296,18.6528,18.5714,18.5772,152100.0
2007-12-17 13:40:00,31.95,32.02,31.91,31.96,172100.0,18.5714,18.6121,18.5482,18.5772,172100.0
2007-12-17 13:50:00,31.96,32.0,31.92,31.94,219200.0,18.5772,18.6005,18.554,18.5656,219200.0
2007-12-17 14:00:00,31.93,32.03,31.91,31.96,193800.0,18.5598,18.6179,18.5482,18.5772,193800.0
2007-12-17 14:10:00,31.96,31.96,31.85,31.89,226700.0,18.5772,18.5772,18.5133,18.5366,226700.0
2007-12-17 14:20:00,31.89,31.97,31.89,31.94,208100.0,18.5366,18.5831,18.5366,18.5656,208100.0
2007-12-17 14:30:00,31.95,32.06,31.94,32.06,203900.0,18.5714,18.6354,18.5656,18.6354,203900.0
2007-12-17 14:40:00,32.06,32.07,32.0,32.01,139900.0,18.6354,18.6412,18.6005,18.6063,139900.0
2007-12-17 14:50:00,32.01,32.02,31.84,31.9,208300.0,18.6063,18.6121,18.5075,18.5424,208300.0
2007-12-17 15:00:00,31.9,31.97,31.82,31.86,208700.0,18.5424,18.5831,18.4959,18.5191,208700.0
2007-12-17 15:10:00,31.86,31.99,31.85,31.9,264400.0,18.5191,18.5947,18.5133,18.5424,264400.0
2007-12-17 15:20:00,31.9,32.03,31.9,31.98,622300.0,18.5424,18.6179,18.5424,18.5889,622300.0
2007-12-17 15:30:00,31.97,32.0,31.92,31.97,453000.0,18.5831,18.6005,18.554,18.5831,453000.0
2007-12-17 15:40:00,31.97,31.98,31.91,31.94,672400.0,18.5831,18.5889,18.5482,18.5656,672400.0
2007-12-17 15:50:00,31.93,31.94,31.74,31.8,1135100.0,18.5598,18.5656,18.4494,18.4842,1135100.0
2007-12-18 09:30:00,32.1,32.4,31.6,31.83,374600.0,18.6586,18.833,18.368,18.5017,374600.0
2007-12-18 09:40:00,31.82,31.83,31.57,31.61,294800.0,18.4959,18.5017,18.3505,18.3738,294800.0
2007-12-18 09:50:00,31.61,31.84,31.61,31.76,278900.0,18.3738,18.5075,18.3738,18.461,278900.0
2007-12-18 10:00:00,31.76,31.81,31.61,31.63,392500.0,18.461,18.4901,18.3738,18.3854,392500.0
2007-12-18 10:10:00,31.62,31.67,31.43,31.5,411900.0,18.3796,18.4087,18.2692,18.3099,411900.0
2007-12-18 10:20:00,31.5,31.52,31.38,31.42,448600.0,18.3099,18.3215,18.2401,18.2634,448600.0
2007-12-18 10:30:00,31.41,31.42,31.31,31.32,414500.0,18.2575,18.2634,18.1994,18.2052,414500.0
2007-12-18 10:40:00,31.31,31.36,31.25,31.3,282800.0,18.1994,18.2285,18.1645,18.1936,282800.0
2007-12-18 10:50:00,31.31,31.46,31.27,31.46,358600.0,18.1994,18.2866,18.1762,18.2866,358600.0
2007-12-18 11:00:00,31.47,31.48,31.39,31.43,177200.0,18.2924,18.2982,18.2459,18.2692,177200.0
2007-12-18 11:10:00,31.43,31.44,31.37,31.38,310700.0,18.2692,18.275,18.2343,18.2401,310700.0
2007-12-18 11:20:00,31.39,31.46,31.37,31.45,368000.0,18.2459,18.2866,18.2343,18.2808,368000.0
2007-12-18 11:30:00,31.44,31.45,31.33,31.42,266200.0,18.275,18.2808,18.211,18.2634,266200.0
2007-12-18 11:40:00,31.43,31.45,31.35,31.36,183700.0,18.2692,18.2808,18.2227,18.2285,183700.0
2007-12-18 11:50:00,31.37,31.4,31.2,31.31,383000.0,18.2343,18.2517,18.1355,18.1994,383000.0
2007-12-18 12:00:00,31.31,31.32,31.11,31.3,292400.0,18.1994,18.2052,18.0832,18.1936,292400.0
2007-12-18 12:10:00,31.3,31.33,31.18,31.19,245400.0,18.1936,18.211,18.1239,18.1297,245400.0
2007-12-18 12:20:00,31.19,31.26,31.17,31.23,181200.0,18.1297,18.1704,18.118,18.1529,181200.0
2007-12-18 12:30:00,31.23,31.24,31.14,31.14,233400.0,18.1529,18.1587,18.1006,18.1006,233400.0
2007-12-18 12:40:00,31.14,31.17,31.09,31.1,236400.0,18.1006,18.118,18.0715,18.0774,236400.0
2007-12-18 12:50:00,31.1,31.15,31.1,31.12,173200.0,18.0774,18.1064,18.0774,18.089,173200.0
2007-12-18 13:00:00,31.12,31.12,31.0,31.02,382100.0,18.089,18.089,18.0192,18.0309,382100.0
2007-12-18 13:10:00,31.02,31.12,31.02,31.12,264700.0,18.0309,18.089,18.0309,18.089,264700.0
2007-12-18 13:20:00,31.11,31.35,31.11,31.28,369500.0,18.0832,18.2227,18.0832,18.182,369500.0
2007-12-18 13:30:00,31.29,31.46,31.28,31.37,353000.0,18.1878,18.2866,18.182,18.2343,353000.0
2007-12-18 13:40:00,31.36,31.46,31.3,31.44,278400.0,18.2285,18.2866,18.1936,18.275,278400.0
2007-12-18 13:50:00,31.44,31.45,31.3,31.33,167600.0,18.275,18.2808,18.1936,18.211,167600.0
2007-12-18 14:00:00,31.33,31.57,31.33,31.54,305400.0,18.211,18.3505,18.211,18.3331,305400.0
2007-12-18 14:10:00,31.55,31.57,31.43,31.53,450200.0,18.3389,18.3505,18.2692,18.3273,450200.0
2007-12-18 14:20:00,31.53,31.59,31.49,31.59,296700.0,18.3273,18.3622,18.304,18.3622,296700.0
2007-12-18 14:30:00,31.58,31.72,31.58,31.69,446800.0,18.3564,18.4377,18.3564,18.4203,446800.0
2007-12-18 14:40:00,31.69,31.7,31.54,31.58,390400.0,18.4203,18.4261,18.3331,18.3564,390400.0
2007-12-18 14:50:00,31.58,31.64,31.54,31.62,346000.0,18.3564,18.3912,18.3331,18.3796,346000.0
2007-12-18 15:00:00,31.62,31.75,31.6,31.68,389800.0,18.3796,18.4552,18.368,18.4145,389800.0
2007-12-18 15:10:00,31.69,31.83,31.64,31.69,511000.0,18.4203,18.5017,18.3912,18.4203,511000.0
2007-12-18 15:20:00,31.69,31.73,31.6,31.7,606800.0,18.4203,18.4435,18.368,18.4261,606800.0
2007-12-18 15:30:00,31.69,31.77,31.68,31.75,600100.0,18.4203,18.4668,18.4145,18.4552,600100.0
2007-12-18 15:40:00,31.74,31.83,31.57,31.58,782000.0,18.4494,18.5017,18.3505,18.3564,782000.0
2007-12-18 15:50:00,31.57,31.68,31.53,31.61,1030300.0,18.3505,18.4145,18.3273,18.3738,1030300.0
2007-12-19 09:30:00,31.69,31.85,31.46,31.57,380200.0,18.4203,18.5133,18.2866,18.3505,380200.0
2007-12-19 09:40:00,31.57,31.97,31.53,31.97,313400.0,18.3505,18.5831,18.3273,18.5831,313400.0
2007-12-19 09:50:00,31.96,32.1,31.88,32.05,542400.0,18.5772,18.6586,18.5307,18.6296,542400.0
2007-12-19 10:00:00,32.04,32.07,31.88,32.04,573200.0,18.6237,18.6412,18.5307,18.6237,573200.0
2007-12-19 10:10:00,32.04,32.14,31.99,32.03,258200.0,18.6237,18.6819,18.5947,18.6179,258200.0
2007-12-19 10:20:00,32.03,32.1,31.98,32.02,221600.0,18.6179,18.6586,18.5889,18.6121,221600.0
2007-12-19 10:30:00,32.02,32.02,31.93,32.01,245300.0,18.6121,18.6121,18.5598,18.6063,245300.0
2007-12-19 10:40:00,32.02,32.07,31.92,31.99,237500.0,18.6121,18.6412,18.554,18.5947,237500.0
2007-12-19 10:50:00,32.0,32.07,31.98,32.0,167100.0,18.6005,18.6412,18.5889,18.6005,167100.0
2007-12-19 11:00:00,32.0,32.01,31.92,31.92,173400.0,18.6005,18.6063,18.554,18.554,173400.0
2007-12-19 11:10:00,31.91,31.92,31.69,31.69,204600.0,18.5482,18.554,18.4203,18.4203,204600.0
2007-12-19 11:20:00,31.69,31.71,31.53,31.55,271700.0,18.4203,18.4319,18.3273,18.3389,271700.0
2007-12-19 11:30:00,31.54,31.73,31.5,31.71,287400.0,18.3331,18.4435,18.3099,18.4319,287400.0
2007-12-19 11:40:00,31.71,31.71,31.66,31.66,132200.0,18.4319,18.4319,18.4029,18.4029,132200.0
2007-12-19 11:50:00,31.66,31.67,31.42,31.52,255100.0,18.4029,18.4087,18.2634,18.3215,255100.0
2007-12-19 12:00:00,31.53,31.62,31.5,31.6,165300.0,18.3273,18.3796,18.3099,18.368,165300.0
2007-12-19 12:10:00,31.6,31.69,31.6,31.6,128200.0,18.368,18.4203,18.368,18.368,128200.0
2007-12-19 12:20:00,31.6,31.71,31.59,31.67,197200.0,18.368,18.4319,18.3622,18.4087,197200.0
2007-12-19 12:30:00,31.67,31.67,31.51,31.54,138300.0,18.4087,18.4087,18.3157,18.3331,138300.0
2007-12-19 12:40:00,31.54,31.61,31.5,31.59,245900.0,18.3331,18.3738,18.3099,18.3622,245900.0
2007-12-19 12:50:00,31.6,31.65,31.56,31.62,148800.0,18.368,18.397,18.3447,18.3796,148800.0
2007-12-19 13:00:00,31.62,31.62,31.48,31.58,316100.0,18.3796,18.3796,18.2982,18.3564,316100.0
2007-12-19 13:10:00,31.57,31.6,31.51,31.56,128100.0,18.3505,18.368,18.3157,18.3447,128100.0
2007-12-19 13:20:00,31.55,31.56,31.5,31.52,188700.0,18.3389,18.3447,18.3099,18.3215,188700.0
2007-12-19 13:30:00,31.52,31.55,31.47,31.54,199200.0,18.3215,18.3389,18.2924,18.3331,199200.0
2007-12-19 13:40:00,31.54,31.56,31.44,31.52,247100.0,18.3331,18.3447,18.275,18.3215,247100.0
2007-12-19 13:50:00,31.53,31.57,31.5,31.52,122500.0,18.3273,18.3505,18.3099,18.3215,122500.0
2007-12-19 14:00:00,31.52,31.72,31.52,31.66,229800.0,18.3215,18.4377,18.3215,18.4029,229800.0
2007-12-19 14:10:00,31.66,31.87,31.64,31.77,303100.0,18.4029,18.5249,18.3912,18.4668,303100.0
2007-12-19 14:20:00,31.78,31.87,31.72,31.8,213100.0,18.4726,18.5249,18.4377,18.4842,213100.0
2007-12-19 14:30:00,31.79,31.85,31.65,31.66,231700.0,18.4784,18.5133,18.397,18.4029,231700.0
2007-12-19 14:40:00,31.66,31.89,31.64,31.88,213200.0,18.4029,18.5366,18.3912,18.5307,213200.0
2007-12-19 14:50:00,31.88,31.91,31.74,31.75,212400.0,18.5307,18.5482,18.4494,18.4552,212400.0
2007-12-19 15:00:00,31.75,31.75,31.51,31.53,616700.0,18.4552,18.4552,18.3157,18.3273,616700.0
2007-12-19 15:10:00,31.53,31.74,31.53,31.73,356000.0,18.3273,18.4494,18.3273,18.4435,356000.0
2007-12-19 15:20:00,31.73,31.74,31.58,31.62,290200.0,18.4435,18.4494,18.3564,18.3796,290200.0
2007-12-19 15:30:00,31.61,31.7,31.57,31.7,444300.0,18.3738,18.4261,18.3505,18.4261,444300.0
2007-12-19 15:40:00,31.7,31.7,31.59,31.6,600400.0,18.4261,18.4261,18.3622,18.368,600400.0
2007-12-19 15:50:00,31.6,31.65,31.54,31.56,924700.0,18.368,18.397,18.3331,18.3447,924700.0
2007-12-20 09:30:00,31.87,32.0,31.7,31.83,344200.0,18.5249,18.6005,18.4261,18.5017,344200.0
2007-12-20 09:40:00,31.82,31.9,31.71,31.81,416900.0,18.4959,18.5424,18.4319,18.4901,416900.0
2007-12-20 09:50:00,31.81,31.82,31.5,31.53,275900.0,18.4901,18.4959,18.3099,18.3273,275900.0
2007-12-20 10:00:00,31.53,31.66,31.45,31.65,442000.0,18.3273,18.4029,18.2808,18.397,442000.0
2007-12-20 10:10:00,31.64,31.7,31.47,31.49,346300.0,18.3912,18.4261,18.2924,18.304,346300.0
2007-12-20 10:20:00,31.48,31.64,31.47,31.56,246500.0,18.2982,18.3912,18.2924,18.3447,246500.0
2007-12-20 10:30:00,31.56,31.64,31.56,31.63,188000.0,18.3447,18.3912,18.3447,18.3854,188000.0
2007-12-20 10:40:00,31.62,31.75,31.62,31.71,260600.0,18.3796,18.4552,18.3796,18.4319,260600.0
2007-12-20 10:50:00,31.7,31.73,31.55,31.61,328900.0,18.4261,18.4435,18.3389,18.3738,328900.0
2007-12-20 11:00:00,31.62,31.62,31.47,31.5,242300.0,18.3796,18.3796,18.2924,18.3099,242300.0
2007-12-20 11:10:00,31.5,31.59,31.43,31.46,200300.0,18.3099,18.3622,18.2692,18.2866,200300.0
2007-12-20 11:20:00,31.47,31.47,31.29,31.29,302600.0,18.2924,18.2924,18.1878,18.1878,302600.0
2007-12-20 11:30:00,31.29,31.33,31.27,31.3,235400.0,18.1878,18.211,18.1762,18.1936,235400.0
2007-12-20 11:40:00,31.3,31.33,31.22,31.22,253600.0,18.1936,18.211,18.1471,18.1471,253600.0
2007-12-20 11:50:00,31.22,31.29,31.19,31.26,291400.0,18.1471,18.1878,18.1297,18.1704,291400.0
2007-12-20 12:00:00,31.27,31.38,31.2,31.36,288000.0,18.1762,18.2401,18.1355,18.2285,288000.0
2007-12-20 12:10:00,31.37,31.44,31.35,31.4,218600.0,18.2343,18.275,18.2227,18.2517,218600.0
2007-12-20 12:20:00,31.4,31.56,31.36,31.52,315000.0,18.2517,18.3447,18.2285,18.3215,315000.0
2007-12-20 12:30:00,31.52,31.53,31.46,31.48,242200.0,18.3215,18.3273,18.2866,18.2982,242200.0
2007-12-20 12:40:00,31.48,31.49,31.36,31.4,130700.0,18.2982,18.304,18.2285,18.2517,130700.0
2007-12-20 12:50:00,31.4,31.45,31.39,31.45,146600.0,18.2517,18.2808,18.2459,18.2808,146600.0
2007-12-20 13:00:00,31.45,31.48,31.44,31.45,99400.0,18.2808,18.2982,18.275,18.2808,99400.0
2007-12-20 13:10:00,31.46,31.48,31.45,31.48,101000.0,18.2866,18.2982,18.2808,18.2982,101000.0
2007-12-20 13:20:00,31.48,31.64,31.47,31.55,277200.0,18.2982,18.3912,18.2924,18.3389,277200.0
2007-12-20 13:30:00,31.55,31.61,31.54,31.57,127700.0,18.3389,18.3738,18.3331,18.3505,127700.0
2007-12-20 13:40:00,31.58,31.58,31.35,31.38,224700.0,18.3564,18.3564,18.2227,18.2401,224700.0
2007-12-20 13:50:00,31.39,31.57,31.39,31.47,216800.0,18.2459,18.3505,18.2459,18.2924,216800.0
2007-12-20 14:00:00,31.46,31.51,31.39,31.4,219000.0,18.2866,18.3157,18.2459,18.2517,219000.0
2007-12-20 14:10:00,31.41,31.58,31.37,31.58,193900.0,18.2575,18.3564,18.2343,18.3564,193900.0
2007-12-20 14:20:00,31.58,31.6,31.5,31.57,195100.0,18.3564,18.368,18.3099,18.3505,195100.0
2007-12-20 14:30:00,31.58,31.73,31.57,31.7,228100.0,18.3564,18.4435,18.3505,18.4261,228100.0
2007-12-20 14:40:00,31.71,31.71,31.59,31.59,143800.0,18.4319,18.4319,18.3622,18.3622,143800.0
2007-12-20 14:50:00,31.6,31.6,31.5,31.57,184900.0,18.368,18.368,18.3099,18.3505,184900.0
2007-12-20 15:00:00,31.57,31.63,31.55,31.59,327100.0,18.3505,18.3854,18.3389,18.3622,327100.0
2007-12-20 15:10:00,31.6,31.65,31.58,31.59,262200.0,18.368,18.397,18.3564,18.3622,262200.0
2007-12-20 15:20:00,31.59,31.63,31.38,31.38,400600.0,18.3622,18.3854,18.2401,18.2401,400600.0
2007-12-20 15:30:00,31.39,31.45,31.37,31.45,310600.0,18.2459,18.2808,18.2343,18.2808,310600.0
2007-12-20 15:40:00,31.45,31.49,31.4,31.48,427200.0,18.2808,18.304,18.2517,18.2982,427200.0
2007-12-20 15:50:00,31.49,31.64,31.47,31.62,666700.0,18.304,18.3912,18.2924,18.3796,666700.0
2007-12-21 09:30:00,31.91,32.0,31.6,31.9,3652300.0,18.5482,18.6005,18.368,18.5424,3652300.0
2007-12-21 09:40:00,31.89,31.99,31.79,31.91,422900.0,18.5366,18.5947,18.4784,18.5482,422900.0
2007-12-21 09:50:00,31.91,31.92,31.69,31.74,294400.0,18.5482,18.554,18.4203,18.4494,294400.0
2007-12-21 10:00:00,31.74,31.82,31.73,31.76,288100.0,18.4494,18.4959,18.4435,18.461,288100.0
2007-12-21 10:10:00,31.75,31.88,31.72,31.87,351100.0,18.4552,18.5307,18.4377,18.5249,351100.0
2007-12-21 10:20:00,31.87,31.99,31.87,31.98,256400.0,18.5249,18.5947,18.5249,18.5889,256400.0
2007-12-21 10:30:00,31.99,32.0,31.9,31.94,221000.0,18.5947,18.6005,18.5424,18.5656,221000.0
2007-12-21 10:40:00,31.94,31.95,31.85,31.89,168700.0,18.5656,18.5714,18.5133,18.5366,168700.0
2007-12-21 10:50:00,31.89,31.89,31.84,31.88,140000.0,18.5366,18.5366,18.5075,18.5307,140000.0
2007-12-21 11:00:00,31.88,32.04,31.86,32.04,207000.0,18.5307,18.6237,18.5191,18.6237,207000.0
2007-12-21 11:10:00,32.04,32.09,31.97,32.07,228800.0,18.6237,18.6528,18.5831,18.6412,228800.0
2007-12-21 11:20:00,32.06,32.09,32.0,32.05,233000.0,18.6354,18.6528,18.6005,18.6296,233000.0
2007-12-21 11:30:00,32.06,32.07,31.93,31.95,151400.0,18.6354,18.6412,18.5598,18.5714,151400.0
2007-12-21 11:40:00,31.95,31.96,31.88,31.89,159800.0,18.5714,18.5772,18.5307,18.5366,159800.0
2007-12-21 11:50:00,31.9,31.92,31.85,31.91,209600.0,18.5424,18.554,18.5133,18.5482,209600.0
2007-12-21 12:00:00,31.91,31.92,31.85,31.9,171400.0,18.5482,18.554,18.5133,18.5424,171400.0
2007-12-21 12:10:00,31.9,31.92,31.89,31.89,158600.0,18.5424,18.554,18.5366,18.5366,158600.0
2007-12-21 12:20:00,31.9,31.95,31.89,31.95,136300.0,18.5424,18.5714,18.5366,18.5714,136300.0
2007-12-21 12:30:00,31.95,31.98,31.94,31.96,110900.0,18.5714,18.5889,18.5656,18.5772,110900.0
2007-12-21 12:40:00,31.96,32.0,31.96,32.0,139700.0,18.5772,18.6005,18.5772,18.6005,139700.0
2007-12-21 12:50:00,32.0,32.0,31.95,31.99,136800.0,18.6005,18.6005,18.5714,18.5947,136800.0
2007-12-21 13:00:00,32.0,32.01,31.95,31.99,127500.0,18.6005,18.6063,18.5714,18.5947,127500.0
2007-12-21 13:10:00,31.98,32.08,31.98,32.03,122800.0,18.5889,18.647,18.5889,18.6179,122800.0
2007-12-21 13:20:00,32.04,32.04,32.02,32.02,86400.0,18.6237,18.6237,18.6121,18.6121,86400.0
2007-12-21 13:30:00,32.03,32.03,31.98,31.99,131600.0,18.6179,18.6179,18.5889,18.5947,131600.0
2007-12-21 13:40:00,32.0,32.01,31.98,32.0,90100.0,18.6005,18.6063,18.5889,18.6005,90100.0
2007-12-21 13:50:00,32.01,32.03,32.0,32.03,128000.0,18.6063,18.6179,18.6005,18.6179,128000.0
2007-12-21 14:00:00,32.03,32.1,32.03,32.09,140000.0,18.6179,18.6586,18.6179,18.6528,140000.0
2007-12-21 14:10:00,32.09,32.15,32.09,32.14,149600.0,18.6528,18.6877,18.6528,18.6819,149600.0
2007-12-21 14:20:00,32.14,32.15,32.11,32.13,142600.0,18.6819,18.6877,18.6644,18.6761,142600.0
2007-12-21 14:30:00,32.12,32.15,32.12,32.15,143500.0,18.6702,18.6877,18.6702,18.6877,143500.0
2007-12-21 14:40:00,32.15,32.19,32.13,32.19,157000.0,18.6877,18.7109,18.6761,18.7109,157000.0
2007-12-21 14:50:00,32.19,32.21,32.17,32.18,194500.0,18.7109,18.7226,18.6993,18.7051,194500.0
2007-12-21 15:00:00,32.19,32.22,32.18,32.21,155300.0,18.7109,18.7284,18.7051,18.7226,155300.0
2007-12-21 15:10:00,32.21,32.23,32.19,32.22,181200.0,18.7226,18.7342,18.7109,18.7284,181200.0
2007-12-21 15:20:00,32.22,32.29,32.22,32.28,276300.0,18.7284,18.7691,18.7284,18.7632,276300.0
2007-12-21 15:30:00,32.28,32.28,32.22,32.22,353200.0,18.7632,18.7632,18.7284,18.7284,353200.0
2007-12-21 15:40:00,32.23,32.26,32.21,32.25,756700.0,18.7342,18.7516,18.7226,18.7458,756700.0
2007-12-21 15:50:00,32.24,32.32,32.19,32.31,1076300.0,18.74,18.7865,18.7109,18.7807,1076300.0
2007-12-24 09:30:00,32.4,32.81,32.31,32.51,247400.0,18.833,19.0713,18.7807,18.8969,247400.0
2007-12-24 09:40:00,32.51,32.71,32.5,32.67,328300.0,18.8969,19.0132,18.8911,18.9899,328300.0
2007-12-24 09:50:00,32.69,32.71,32.5,32.55,263700.0,19.0016,19.0132,18.8911,18.9202,263700.0
2007-12-24 10:00:00,32.55,32.64,32.46,32.57,214200.0,18.9202,18.9725,18.8679,18.9318,214200.0
2007-12-24 10:10:00,32.58,32.6,32.54,32.55,105800.0,18.9376,18.9493,18.9144,18.9202,105800.0
2007-12-24 10:20:00,32.54,32.54,32.45,32.49,187500.0,18.9144,18.9144,18.8621,18.8853,187500.0
2007-12-24 10:30:00,32.49,32.54,32.46,32.49,267200.0,18.8853,18.9144,18.8679,18.8853,267200.0
2007-12-24 10:40:00,32.49,32.53,32.48,32.49,173900.0,18.8853,18.9086,18.8795,18.8853,173900.0
2007-12-24 10:50:00,32.5,32.53,32.47,32.53,245900.0,18.8911,18.9086,18.8737,18.9086,245900.0
2007-12-24 11:00:00,32.53,32.57,32.49,32.56,258200.0,18.9086,18.9318,18.8853,18.926,258200.0
2007-12-24 11:10:00,32.56,32.6,32.56,32.59,270100.0,18.926,18.9493,18.926,18.9434,270100.0
2007-12-24 11:20:00,32.59,32.6,32.54,32.56,184200.0,18.9434,18.9493,18.9144,18.926,184200.0
2007-12-24 11:30:00,32.57,32.58,32.54,32.54,96500.0,18.9318,18.9376,18.9144,18.9144,96500.0
2007-12-24 11:40:00,32.53,32.54,32.49,32.52,116200.0,18.9086,18.9144,18.8853,18.9027,116200.0
2007-12-24 11:50:00,32.51,32.52,32.48,32.48,102300.0,18.8969,18.9027,18.8795,18.8795,102300.0
2007-12-24 12:00:00,32.48,32.48,32.42,32.45,115300.0,18.8795,18.8795,18.8446,18.8621,115300.0
2007-12-24 12:10:00,32.44,32.45,32.36,32.38,118900.0,18.8562,18.8621,18.8097,18.8214,118900.0
2007-12-24 12:20:00,32.38,32.48,32.37,32.47,157400.0,18.8214,18.8795,18.8156,18.8737,157400.0
2007-12-24 12:30:00,32.47,32.5,32.45,32.49,152100.0,18.8737,18.8911,18.8621,18.8853,152100.0
2007-12-24 12:40:00,32.5,32.51,32.48,32.5,262200.0,18.8911,18.8969,18.8795,18.8911,262200.0
2007-12-24 12:50:00,32.5,32.6,32.49,32.59,524500.0,18.8911,18.9493,18.8853,18.9434,524500.0
2007-12-24 13:00:00,32.6,32.6,32.54,32.54,156800.0,18.9493,18.9493,18.9144,18.9144,156800.0
2007-12-24 13:10:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 13:20:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 13:30:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 13:40:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 13:50:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 14:00:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 14:10:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 14:20:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 14:30:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 14:40:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 14:50:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 15:00:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 15:10:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 15:20:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 15:30:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 15:40:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 15:50:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-26 09:30:00,32.32,32.6,32.3,32.34,195300.0,18.7865,18.9493,18.7749,18.7981,195300.0
2007-12-26 09:40:00,32.37,32.54,32.35,32.51,182100.0,18.8156,18.9144,18.8039,18.8969,182100.0
2007-12-26 09:50:00,32.49,32.55,32.41,32.52,154800.0,18.8853,18.9202,18.8388,18.9027,154800.0
2007-12-26 10:00:00,32.52,32.56,32.45,32.53,125700.0,18.9027,18.926,18.8621,18.9086,125700.0
2007-12-26 10:10:00,32.54,32.64,32.53,32.56,90800.0,18.9144,18.9725,18.9086,18.926,90800.0
2007-12-26 10:20:00,32.55,32.6,32.54,32.59,108700.0,18.9202,18.9493,18.9144,18.9434,108700.0
2007-12-26 10:30:00,32.59,32.6,32.55,32.56,96200.0,18.9434,18.9493,18.9202,18.926,96200.0
2007-12-26 10:40:00,32.55,32.56,32.49,32.51,89000.0,18.9202,18.926,18.8853,18.8969,89000.0
2007-12-26 10:50:00,32.51,32.53,32.48,32.51,113700.0,18.8969,18.9086,18.8795,18.8969,113700.0
2007-12-26 11:00:00,32.52,32.52,32.47,32.48,240500.0,18.9027,18.9027,18.8737,18.8795,240500.0
2007-12-26 11:10:00,32.49,32.5,32.45,32.47,115600.0,18.8853,18.8911,18.8621,18.8737,115600.0
2007-12-26 11:20:00,32.47,32.48,32.42,32.42,139500.0,18.8737,18.8795,18.8446,18.8446,139500.0
2007-12-26 11:30:00,32.42,32.43,32.34,32.36,186000.0,18.8446,18.8504,18.7981,18.8097,186000.0
2007-12-26 11:40:00,32.35,32.4,32.31,32.33,140100.0,18.8039,18.833,18.7807,18.7923,140100.0
2007-12-26 11:50:00,32.33,32.35,32.32,32.32,94400.0,18.7923,18.8039,18.7865,18.7865,94400.0
2007-12-26 12:00:00,32.33,32.34,32.26,32.28,153400.0,18.7923,18.7981,18.7516,18.7632,153400.0
2007-12-26 12:10:00,32.28,32.29,32.23,32.28,141400.0,18.7632,18.7691,18.7342,18.7632,141400.0
2007-12-26 12:20:00,32.28,32.34,32.28,32.33,74700.0,18.7632,18.7981,18.7632,18.7923,74700.0
2007-12-26 12:30:00,32.32,32.34,32.31,32.32,80700.0,18.7865,18.7981,18.7807,18.7865,80700.0
2007-12-26 12:40:00,32.32,32.37,32.31,32.36,63500.0,18.7865,18.8156,18.7807,18.8097,63500.0
2007-12-26 12:50:00,32.37,32.45,32.35,32.37,199800.0,18.8156,18.8621,18.8039,18.8156,199800.0
2007-12-26 13:00:00,32.38,32.49,32.38,32.42,175300.0,18.8214,18.8853,18.8214,18.8446,175300.0
2007-12-26 13:10:00,32.43,32.49,32.4,32.41,155900.0,18.8504,18.8853,18.833,18.8388,155900.0
2007-12-26 13:20:00,32.41,32.44,32.37,32.38,78500.0,18.8388,18.8562,18.8156,18.8214,78500.0
2007-12-26 13:30:00,32.38,32.42,32.35,32.35,94500.0,18.8214,18.8446,18.8039,18.8039,94500.0
2007-12-26 13:40:00,32.35,32.44,32.34,32.4,113500.0,18.8039,18.8562,18.7981,18.833,113500.0
2007-12-26 13:50:00,32.39,32.44,32.37,32.44,93000.0,18.8272,18.8562,18.8156,18.8562,93000.0
2007-12-26 14:00:00,32.44,32.46,32.33,32.37,109800.0,18.8562,18.8679,18.7923,18.8156,109800.0
2007-12-26 14:10:00,32.37,32.41,32.31,32.35,88200.0,18.8156,18.8388,18.7807,18.8039,88200.0
2007-12-26 14:20:00,32.35,32.41,32.35,32.39,90700.0,18.8039,18.8388,18.8039,18.8272,90700.0
2007-12-26 14:30:00,32.4,32.45,32.35,32.35,80700.0,18.833,18.8621,18.8039,18.8039,80700.0
2007-12-26 14:40:00,32.35,32.43,32.35,32.42,118600.0,18.8039,18.8504,18.8039,18.8446,118600.0
2007-12-26 14:50:00,32.43,32.45,32.41,32.43,107900.0,18.8504,18.8621,18.8388,18.8504,107900.0
2007-12-26 15:00:00,32.44,32.44,32.41,32.42,135200.0,18.8562,18.8562,18.8388,18.8446,135200.0
2007-12-26 15:10:00,32.41,32.48,32.39,32.47,326200.0,18.8388,18.8795,18.8272,18.8737,326200.0
2007-12-26 15:20:00,32.47,32.48,32.4,32.44,519800.0,18.8737,18.8795,18.833,18.8562,519800.0
2007-12-26 15:30:00,32.44,32.47,32.37,32.46,198600.0,18.8562,18.8737,18.8156,18.8679,198600.0
2007-12-26 15:40:00,32.46,32.54,32.46,32.5,363900.0,18.8679,18.9144,18.8679,18.8911,363900.0
2007-12-26 15:50:00,32.5,32.54,32.47,32.49,351300.0,18.8911,18.9144,18.8737,18.8853,351300.0
2007-12-27 09:30:00,31.87,32.2,31.77,31.81,270700.0,18.7741,18.9685,18.7152,18.7387,270700.0
2007-12-27 09:40:00,31.81,31.9,31.75,31.82,218500.0,18.7387,18.7917,18.7034,18.7446,218500.0
2007-12-27 09:50:00,31.83,31.94,31.83,31.87,200400.0,18.7505,18.8153,18.7505,18.7741,200400.0
2007-12-27 10:00:00,31.87,31.91,31.81,31.86,268600.0,18.7741,18.7976,18.7387,18.7682,268600.0
2007-12-27 10:10:00,31.86,31.86,31.81,31.85,159600.0,18.7682,18.7682,18.7387,18.7623,159600.0
2007-12-27 10:20:00,31.84,31.89,31.83,31.89,123300.0,18.7564,18.7859,18.7505,18.7859,123300.0
2007-12-27 10:30:00,31.89,31.92,31.82,31.83,245400.0,18.7859,18.8035,18.7446,18.7505,245400.0
2007-12-27 10:40:00,31.83,31.85,31.8,31.81,92700.0,18.7505,18.7623,18.7328,18.7387,92700.0
2007-12-27 10:50:00,31.81,31.85,31.73,31.81,318500.0,18.7387,18.7623,18.6916,18.7387,318500.0
2007-12-27 11:00:00,31.82,31.84,31.75,31.75,88700.0,18.7446,18.7564,18.7034,18.7034,88700.0
2007-12-27 11:10:00,31.74,31.79,31.73,31.74,140600.0,18.6975,18.7269,18.6916,18.6975,140600.0
2007-12-27 11:20:00,31.73,31.86,31.73,31.85,142900.0,18.6916,18.7682,18.6916,18.7623,142900.0
2007-12-27 11:30:00,31.85,31.87,31.79,31.8,109000.0,18.7623,18.7741,18.7269,18.7328,109000.0
2007-12-27 11:40:00,31.81,31.86,31.8,31.84,121800.0,18.7387,18.7682,18.7328,18.7564,121800.0
2007-12-27 11:50:00,31.84,31.89,31.83,31.88,83900.0,18.7564,18.7859,18.7505,18.78,83900.0
2007-12-27 12:00:00,31.89,31.93,31.82,31.9,151900.0,18.7859,18.8094,18.7446,18.7917,151900.0
2007-12-27 12:10:00,31.9,31.93,31.82,31.83,101500.0,18.7917,18.8094,18.7446,18.7505,101500.0
2007-12-27 12:20:00,31.83,31.85,31.75,31.75,102800.0,18.7505,18.7623,18.7034,18.7034,102800.0
2007-12-27 12:30:00,31.76,31.78,31.67,31.68,86100.0,18.7093,18.7211,18.6563,18.6621,86100.0
2007-12-27 12:40:00,31.68,31.77,31.67,31.75,87200.0,18.6621,18.7152,18.6563,18.7034,87200.0
2007-12-27 12:50:00,31.75,31.75,31.71,31.72,55100.0,18.7034,18.7034,18.6798,18.6857,55100.0
2007-12-27 13:00:00,31.72,31.72,31.62,31.68,173400.0,18.6857,18.6857,18.6268,18.6621,173400.0
2007-12-27 13:10:00,31.67,31.71,31.62,31.66,154400.0,18.6563,18.6798,18.6268,18.6504,154400.0
2007-12-27 13:20:00,31.66,31.77,31.62,31.75,116600.0,18.6504,18.7152,18.6268,18.7034,116600.0
2007-12-27 13:30:00,31.74,31.77,31.6,31.7,174500.0,18.6975,18.7152,18.615,18.6739,174500.0
2007-12-27 13:40:00,31.71,31.79,31.7,31.78,101300.0,18.6798,18.7269,18.6739,18.7211,101300.0
2007-12-27 13:50:00,31.78,31.81,31.75,31.79,108000.0,18.7211,18.7387,18.7034,18.7269,108000.0
2007-12-27 14:00:00,31.78,31.8,31.75,31.8,206800.0,18.7211,18.7328,18.7034,18.7328,206800.0
2007-12-27 14:10:00,31.8,31.82,31.75,31.82,144300.0,18.7328,18.7446,18.7034,18.7446,144300.0
2007-12-27 14:20:00,31.82,31.86,31.79,31.85,111600.0,18.7446,18.7682,18.7269,18.7623,111600.0
2007-12-27 14:30:00,31.84,31.84,31.76,31.78,78100.0,18.7564,18.7564,18.7093,18.7211,78100.0
2007-12-27 14:40:00,31.78,31.82,31.73,31.8,182200.0,18.7211,18.7446,18.6916,18.7328,182200.0
2007-12-27 14:50:00,31.8,31.88,31.78,31.8,142400.0,18.7328,18.78,18.7211,18.7328,142400.0
2007-12-27 15:00:00,31.81,31.88,31.78,31.85,167100.0,18.7387,18.78,18.7211,18.7623,167100.0
2007-12-27 15:10:00,31.85,31.88,31.81,31.84,95500.0,18.7623,18.78,18.7387,18.7564,95500.0
2007-12-27 15:20:00,31.84,31.84,31.71,31.72,229000.0,18.7564,18.7564,18.6798,18.6857,229000.0
2007-12-27 15:30:00,31.71,31.76,31.69,31.75,184000.0,18.6798,18.7093,18.668,18.7034,184000.0
2007-12-27 15:40:00,31.75,31.75,31.6,31.62,362400.0,18.7034,18.7034,18.615,18.6268,362400.0
2007-12-27 15:50:00,31.61,31.65,31.52,31.58,578800.0,18.6209,18.6445,18.5679,18.6032,578800.0
2007-12-28 09:30:00,31.92,31.99,31.66,31.85,293500.0,18.8035,18.8448,18.6504,18.7623,293500.0
2007-12-28 09:40:00,31.84,31.89,31.79,31.82,98700.0,18.7564,18.7859,18.7269,18.7446,98700.0
2007-12-28 09:50:00,31.83,31.83,31.62,31.7,99500.0,18.7505,18.7505,18.6268,18.6739,99500.0
2007-12-28 10:00:00,31.69,31.69,31.5,31.55,158300.0,18.668,18.668,18.5561,18.5856,158300.0
2007-12-28 10:10:00,31.55,31.6,31.51,31.56,190500.0,18.5856,18.615,18.562,18.5915,190500.0
2007-12-28 10:20:00,31.56,31.57,31.54,31.56,65900.0,18.5915,18.5974,18.5797,18.5915,65900.0
2007-12-28 10:30:00,31.56,31.6,31.56,31.58,50000.0,18.5915,18.615,18.5915,18.6032,50000.0
2007-12-28 10:40:00,31.58,31.58,31.58,31.58,0.0,18.6032,18.6032,18.6032,18.6032,0.0
2007-12-28 10:50:00,31.66,31.67,31.66,31.66,4500.0,18.6504,18.6563,18.6504,18.6504,4500.0
2007-12-28 11:00:00,31.66,31.68,31.63,31.68,113400.0,18.6504,18.6621,18.6327,18.6621,113400.0
2007-12-28 11:10:00,31.69,31.8,31.66,31.8,103900.0,18.668,18.7328,18.6504,18.7328,103900.0
2007-12-28 11:20:00,31.8,31.8,31.72,31.73,177900.0,18.7328,18.7328,18.6857,18.6916,177900.0
2007-12-28 11:30:00,31.73,31.82,31.72,31.8,107200.0,18.6916,18.7446,18.6857,18.7328,107200.0
2007-12-28 11:40:00,31.81,31.82,31.79,31.82,106300.0,18.7387,18.7446,18.7269,18.7446,106300.0
2007-12-28 11:50:00,31.82,31.84,31.7,31.74,174100.0,18.7446,18.7564,18.6739,18.6975,174100.0
2007-12-28 12:00:00,31.73,31.73,31.68,31.69,79700.0,18.6916,18.6916,18.6621,18.668,79700.0
2007-12-28 12:10:00,31.69,31.8,31.67,31.7,160700.0,18.668,18.7328,18.6563,18.6739,160700.0
2007-12-28 12:20:00,31.7,31.74,31.66,31.69,132200.0,18.6739,18.6975,18.6504,18.668,132200.0
2007-12-28 12:30:00,31.69,31.71,31.63,31.64,146800.0,18.668,18.6798,18.6327,18.6386,146800.0
2007-12-28 12:40:00,31.63,31.67,31.61,31.63,135800.0,18.6327,18.6563,18.6209,18.6327,135800.0
2007-12-28 12:50:00,31.64,31.65,31.58,31.61,102100.0,18.6386,18.6445,18.6032,18.6209,102100.0
2007-12-28 13:00:00,31.62,31.69,31.59,31.68,94300.0,18.6268,18.668,18.6091,18.6621,94300.0
2007-12-28 13:10:00,31.66,31.68,31.62,31.67,131000.0,18.6504,18.6621,18.6268,18.6563,131000.0
2007-12-28 13:20:00,31.68,31.7,31.65,31.67,65900.0,18.6621,18.6739,18.6445,18.6563,65900.0
2007-12-28 13:30:00,31.67,31.71,31.65,31.67,133000.0,18.6563,18.6798,18.6445,18.6563,133000.0
2007-12-28 13:40:00,31.68,31.81,31.68,31.81,127000.0,18.6621,18.7387,18.6621,18.7387,127000.0
2007-12-28 13:50:00,31.8,31.81,31.76,31.78,100000.0,18.7328,18.7387,18.7093,18.7211,100000.0
2007-12-28 14:00:00,31.79,31.79,31.69,31.76,105800.0,18.7269,18.7269,18.668,18.7093,105800.0
2007-12-28 14:10:00,31.76,31.79,31.73,31.78,121600.0,18.7093,18.7269,18.6916,18.7211,121600.0
2007-12-28 14:20:00,31.77,31.82,31.77,31.82,80100.0,18.7152,18.7446,18.7152,18.7446,80100.0
2007-12-28 14:30:00,31.82,31.83,31.77,31.82,89800.0,18.7446,18.7505,18.7152,18.7446,89800.0
2007-12-28 14:40:00,31.82,31.84,31.77,31.82,105100.0,18.7446,18.7564,18.7152,18.7446,105100.0
2007-12-28 14:50:00,31.83,31.85,31.79,31.84,85500.0,18.7505,18.7623,18.7269,18.7564,85500.0
2007-12-28 15:00:00,31.84,31.85,31.76,31.79,113000.0,18.7564,18.7623,18.7093,18.7269,113000.0
2007-12-28 15:10:00,31.79,31.94,31.78,31.93,202400.0,18.7269,18.8153,18.7211,18.8094,202400.0
2007-12-28 15:20:00,31.92,31.94,31.86,31.87,225600.0,18.8035,18.8153,18.7682,18.7741,225600.0
2007-12-28 15:30:00,31.86,31.88,31.84,31.88,205900.0,18.7682,18.78,18.7564,18.78,205900.0
2007-12-28 15:40:00,31.88,31.9,31.84,31.89,323900.0,18.78,18.7917,18.7564,18.7859,323900.0
2007-12-28 15:50:00,31.9,31.9,31.81,31.83,472600.0,18.7917,18.7917,18.7387,18.7505,472600.0
2007-12-31 09:30:00,31.77,31.8,31.51,31.56,225900.0,18.7152,18.7328,18.562,18.5915,225900.0
2007-12-31 09:40:00,31.53,31.65,31.5,31.56,193300.0,18.5738,18.6445,18.5561,18.5915,193300.0
2007-12-31 09:50:00,31.57,31.62,31.51,31.54,139400.0,18.5974,18.6268,18.562,18.5797,139400.0
2007-12-31 10:00:00,31.54,31.7,31.54,31.7,168900.0,18.5797,18.6739,18.5797,18.6739,168900.0
2007-12-31 10:10:00,31.7,31.79,31.69,31.79,170800.0,18.6739,18.7269,18.668,18.7269,170800.0
2007-12-31 10:20:00,31.79,31.8,31.6,31.63,143200.0,18.7269,18.7328,18.615,18.6327,143200.0
2007-12-31 10:30:00,31.64,31.64,31.51,31.51,135800.0,18.6386,18.6386,18.562,18.562,135800.0
2007-12-31 10:40:00,31.52,31.54,31.51,31.52,151500.0,18.5679,18.5797,18.562,18.5679,151500.0
2007-12-31 10:50:00,31.52,31.57,31.51,31.53,142800.0,18.5679,18.5974,18.562,18.5738,142800.0
2007-12-31 11:00:00,31.54,31.58,31.53,31.55,116200.0,18.5797,18.6032,18.5738,18.5856,116200.0
2007-12-31 11:10:00,31.54,31.58,31.5,31.53,131100.0,18.5797,18.6032,18.5561,18.5738,131100.0
2007-12-31 11:20:00,31.54,31.55,31.51,31.54,132300.0,18.5797,18.5856,18.562,18.5797,132300.0
2007-12-31 11:30:00,31.53,31.59,31.53,31.58,147200.0,18.5738,18.6091,18.5738,18.6032,147200.0
2007-12-31 11:40:00,31.58,31.61,31.56,31.56,143400.0,18.6032,18.6209,18.5915,18.5915,143400.0
2007-12-31 11:50:00,31.56,31.57,31.54,31.55,66000.0,18.5915,18.5974,18.5797,18.5856,66000.0
2007-12-31 12:00:00,31.54,31.74,31.53,31.74,200100.0,18.5797,18.6975,18.5738,18.6975,200100.0
2007-12-31 12:10:00,31.73,31.76,31.68,31.69,123000.0,18.6916,18.7093,18.6621,18.668,123000.0
2007-12-31 12:20:00,31.69,31.72,31.63,31.64,110800.0,18.668,18.6857,18.6327,18.6386,110800.0
2007-12-31 12:30:00,31.64,31.77,31.64,31.75,148900.0,18.6386,18.7152,18.6386,18.7034,148900.0
2007-12-31 12:40:00,31.75,31.82,31.73,31.78,116500.0,18.7034,18.7446,18.6916,18.7211,116500.0
2007-12-31 12:50:00,31.78,31.8,31.75,31.79,142700.0,18.7211,18.7328,18.7034,18.7269,142700.0
2007-12-31 13:00:00,31.8,31.88,31.76,31.88,95400.0,18.7328,18.78,18.7093,18.78,95400.0
2007-12-31 13:10:00,31.88,31.99,31.87,31.98,133000.0,18.78,18.8448,18.7741,18.8389,133000.0
2007-12-31 13:20:00,31.97,32.0,31.91,31.93,137000.0,18.833,18.8507,18.7976,18.8094,137000.0
2007-12-31 13:30:00,31.94,31.95,31.89,31.93,81300.0,18.8153,18.8212,18.7859,18.8094,81300.0
2007-12-31 13:40:00,31.92,31.94,31.85,31.92,166500.0,18.8035,18.8153,18.7623,18.8035,166500.0
2007-12-31 13:50:00,31.93,31.94,31.9,31.91,92900.0,18.8094,18.8153,18.7917,18.7976,92900.0
2007-12-31 14:00:00,31.9,31.94,31.86,31.88,97300.0,18.7917,18.8153,18.7682,18.78,97300.0
2007-12-31 14:10:00,31.88,32.04,31.88,32.01,131200.0,18.78,18.8742,18.78,18.8565,131200.0
2007-12-31 14:20:00,32.01,32.02,31.93,31.93,175900.0,18.8565,18.8624,18.8094,18.8094,175900.0
2007-12-31 14:30:00,31.93,31.99,31.9,31.94,130600.0,18.8094,18.8448,18.7917,18.8153,130600.0
2007-12-31 14:40:00,31.95,31.95,31.86,31.91,142200.0,18.8212,18.8212,18.7682,18.7976,142200.0
2007-12-31 14:50:00,31.9,31.96,31.9,31.95,167100.0,18.7917,18.8271,18.7917,18.8212,167100.0
2007-12-31 15:00:00,31.95,31.96,31.9,31.92,309400.0,18.8212,18.8271,18.7917,18.8035,309400.0
2007-12-31 15:10:00,31.91,31.97,31.91,31.97,172300.0,18.7976,18.833,18.7976,18.833,172300.0
2007-12-31 15:20:00,31.96,32.02,31.86,31.87,231000.0,18.8271,18.8624,18.7682,18.7741,231000.0
2007-12-31 15:30:00,31.87,32.01,31.82,31.83,270900.0,18.7741,18.8565,18.7446,18.7505,270900.0
2007-12-31 15:40:00,31.84,31.89,31.65,31.73,405900.0,18.7564,18.7859,18.6445,18.6916,405900.0
2007-12-31 15:50:00,31.73,31.81,31.67,31.67,702500.0,18.6916,18.7387,18.6563,18.6563,702500.0
2008-01-02 09:30:00,31.79,32.1,31.65,31.68,424100.0,18.7269,18.9096,18.6445,18.6621,424100.0
2008-01-02 09:40:00,31.68,31.9,31.65,31.83,290600.0,18.6621,18.7917,18.6445,18.7505,290600.0
2008-01-02 09:50:00,31.83,31.93,31.75,31.82,291300.0,18.7505,18.8094,18.7034,18.7446,291300.0
2008-01-02 10:00:00,31.81,31.82,31.54,31.66,526100.0,18.7387,18.7446,18.5797,18.6504,526100.0
2008-01-02 10:10:00,31.66,31.71,31.47,31.56,416800.0,18.6504,18.6798,18.5384,18.5915,416800.0
2008-01-02 10:20:00,31.56,31.56,31.46,31.53,157500.0,18.5915,18.5915,18.5326,18.5738,157500.0
2008-01-02 10:30:00,31.52,31.68,31.43,31.58,175000.0,18.5679,18.6621,18.5149,18.6032,175000.0
2008-01-02 10:40:00,31.58,31.66,31.51,31.52,184700.0,18.6032,18.6504,18.562,18.5679,184700.0
2008-01-02 10:50:00,31.53,31.58,31.46,31.48,150800.0,18.5738,18.6032,18.5326,18.5443,150800.0
2008-01-02 11:00:00,31.47,31.5,31.41,31.48,128800.0,18.5384,18.5561,18.5031,18.5443,128800.0
2008-01-02 11:10:00,31.48,32.0,31.34,31.36,937700.0,18.5443,18.8507,18.4619,18.4736,937700.0
2008-01-02 11:20:00,31.36,31.44,31.32,31.41,126200.0,18.4736,18.5208,18.4501,18.5031,126200.0
2008-01-02 11:30:00,31.4,31.41,31.33,31.34,119700.0,18.4972,18.5031,18.456,18.4619,119700.0
2008-01-02 11:40:00,31.34,31.37,31.26,31.26,150100.0,18.4619,18.4795,18.4147,18.4147,150100.0
2008-01-02 11:50:00,31.26,31.36,31.26,31.33,131100.0,18.4147,18.4736,18.4147,18.456,131100.0
2008-01-02 12:00:00,31.32,31.33,31.26,31.26,150300.0,18.4501,18.456,18.4147,18.4147,150300.0
2008-01-02 12:10:00,31.26,31.3,31.22,31.28,119300.0,18.4147,18.4383,18.3912,18.4265,119300.0
2008-01-02 12:20:00,31.29,31.3,31.17,31.19,109000.0,18.4324,18.4383,18.3617,18.3735,109000.0
2008-01-02 12:30:00,31.18,31.29,31.17,31.28,115900.0,18.3676,18.4324,18.3617,18.4265,115900.0
2008-01-02 12:40:00,31.27,31.28,31.24,31.26,99500.0,18.4206,18.4265,18.403,18.4147,99500.0
2008-01-02 12:50:00,31.26,31.32,31.25,31.27,135200.0,18.4147,18.4501,18.4088,18.4206,135200.0
2008-01-02 13:00:00,31.27,31.31,31.17,31.2,297500.0,18.4206,18.4442,18.3617,18.3794,297500.0
2008-01-02 13:10:00,31.2,31.2,31.12,31.17,211000.0,18.3794,18.3794,18.3323,18.3617,211000.0
2008-01-02 13:20:00,31.16,31.36,31.16,31.36,230000.0,18.3558,18.4736,18.3558,18.4736,230000.0
2008-01-02 13:30:00,31.35,31.41,31.29,31.31,120700.0,18.4678,18.5031,18.4324,18.4442,120700.0
2008-01-02 13:40:00,31.31,31.34,31.29,31.34,134000.0,18.4442,18.4619,18.4324,18.4619,134000.0
2008-01-02 13:50:00,31.34,31.44,31.33,31.35,171500.0,18.4619,18.5208,18.456,18.4678,171500.0
2008-01-02 14:00:00,31.35,31.5,31.26,31.48,335200.0,18.4678,18.5561,18.4147,18.5443,335200.0
2008-01-02 14:10:00,31.48,31.58,31.41,31.45,290100.0,18.5443,18.6032,18.5031,18.5267,290100.0
2008-01-02 14:20:00,31.45,31.47,31.35,31.38,112900.0,18.5267,18.5384,18.4678,18.4854,112900.0
2008-01-02 14:30:00,31.37,31.45,31.25,31.26,171900.0,18.4795,18.5267,18.4088,18.4147,171900.0
2008-01-02 14:40:00,31.26,31.28,31.21,31.24,157500.0,18.4147,18.4265,18.3853,18.403,157500.0
2008-01-02 14:50:00,31.24,31.29,31.18,31.19,177700.0,18.403,18.4324,18.3676,18.3735,177700.0
2008-01-02 15:00:00,31.18,31.19,31.04,31.07,326900.0,18.3676,18.3735,18.2851,18.3028,326900.0
2008-01-02 15:10:00,31.06,31.18,31.04,31.17,235000.0,18.2969,18.3676,18.2851,18.3617,235000.0
2008-01-02 15:20:00,31.16,31.19,31.11,31.11,185100.0,18.3558,18.3735,18.3264,18.3264,185100.0
2008-01-02 15:30:00,31.11,31.22,31.1,31.22,294300.0,18.3264,18.3912,18.3205,18.3912,294300.0
2008-01-02 15:40:00,31.22,31.24,31.08,31.1,418800.0,18.3912,18.403,18.3087,18.3205,418800.0
2008-01-02 15:50:00,31.09,31.25,31.09,31.22,814900.0,18.3146,18.4088,18.3146,18.3912,814900.0
2008-01-03 09:30:00,31.34,31.34,30.75,30.77,609800.0,18.4619,18.4619,18.1143,18.1261,609800.0
2008-01-03 09:40:00,30.75,30.84,30.72,30.73,238400.0,18.1143,18.1673,18.0966,18.1025,238400.0
2008-01-03 09:50:00,30.72,30.77,30.63,30.69,411900.0,18.0966,18.1261,18.0436,18.079,411900.0
2008-01-03 10:00:00,30.7,30.83,30.64,30.72,420500.0,18.0848,18.1614,18.0495,18.0966,420500.0
2008-01-03 10:10:00,30.71,30.73,30.64,30.67,232400.0,18.0907,18.1025,18.0495,18.0672,232400.0
2008-01-03 10:20:00,30.67,30.69,30.56,30.62,436400.0,18.0672,18.079,18.0024,18.0377,436400.0
2008-01-03 10:30:00,30.62,30.72,30.56,30.59,348200.0,18.0377,18.0966,18.0024,18.02,348200.0
2008-01-03 10:40:00,30.6,30.61,30.49,30.52,319300.0,18.0259,18.0318,17.9611,17.9788,319300.0
2008-01-03 10:50:00,30.52,30.52,30.41,30.45,348600.0,17.9788,17.9788,17.914,17.9376,348600.0
2008-01-03 11:00:00,30.45,30.65,30.45,30.65,255500.0,17.9376,18.0554,17.9376,18.0554,255500.0
2008-01-03 11:10:00,30.65,30.69,30.61,30.69,229800.0,18.0554,18.079,18.0318,18.079,229800.0
2008-01-03 11:20:00,30.69,30.73,30.64,30.67,206700.0,18.079,18.1025,18.0495,18.0672,206700.0
2008-01-03 11:30:00,30.66,30.74,30.65,30.72,171800.0,18.0613,18.1084,18.0554,18.0966,171800.0
2008-01-03 11:40:00,30.72,30.83,30.72,30.81,138900.0,18.0966,18.1614,18.0966,18.1496,138900.0
2008-01-03 11:50:00,30.81,30.85,30.75,30.79,166000.0,18.1496,18.1732,18.1143,18.1379,166000.0
2008-01-03 12:00:00,30.78,30.83,30.75,30.81,243600.0,18.132,18.1614,18.1143,18.1496,243600.0
2008-01-03 12:10:00,30.81,30.82,30.74,30.76,178800.0,18.1496,18.1555,18.1084,18.1202,178800.0
2008-01-03 12:20:00,30.77,30.77,30.63,30.66,213000.0,18.1261,18.1261,18.0436,18.0613,213000.0
2008-01-03 12:30:00,30.67,30.72,30.67,30.67,152900.0,18.0672,18.0966,18.0672,18.0672,152900.0
2008-01-03 12:40:00,30.68,30.68,30.59,30.66,150700.0,18.0731,18.0731,18.02,18.0613,150700.0
2008-01-03 12:50:00,30.66,30.74,30.64,30.73,191400.0,18.0613,18.1084,18.0495,18.1025,191400.0
2008-01-03 13:00:00,30.72,30.73,30.55,30.58,260800.0,18.0966,18.1025,17.9965,18.0142,260800.0
2008-01-03 13:10:00,30.57,30.61,30.52,30.54,119100.0,18.0083,18.0318,17.9788,17.9906,119100.0
2008-01-03 13:20:00,30.54,30.56,30.51,30.56,193800.0,17.9906,18.0024,17.9729,18.0024,193800.0
2008-01-03 13:30:00,30.56,30.57,30.53,30.56,140200.0,18.0024,18.0083,17.9847,18.0024,140200.0
2008-01-03 13:40:00,30.57,30.59,30.52,30.58,190000.0,18.0083,18.02,17.9788,18.0142,190000.0
2008-01-03 13:50:00,30.59,30.61,30.48,30.5,2216000.0,18.02,18.0318,17.9552,17.967,2216000.0
2008-01-03 14:00:00,30.5,30.53,30.49,30.5,141300.0,17.967,17.9847,17.9611,17.967,141300.0
2008-01-03 14:10:00,30.5,30.56,30.42,30.46,255000.0,17.967,18.0024,17.9199,17.9435,255000.0
2008-01-03 14:20:00,30.46,30.49,30.43,30.43,167000.0,17.9435,17.9611,17.9258,17.9258,167000.0
2008-01-03 14:30:00,30.44,30.44,30.39,30.42,186800.0,17.9317,17.9317,17.9022,17.9199,186800.0
2008-01-03 14:40:00,30.42,30.44,30.35,30.38,278600.0,17.9199,17.9317,17.8787,17.8963,278600.0
2008-01-03 14:50:00,30.38,30.4,30.34,30.4,212100.0,17.8963,17.9081,17.8728,17.9081,212100.0
2008-01-03 15:00:00,30.4,30.42,30.34,30.35,374700.0,17.9081,17.9199,17.8728,17.8787,374700.0
2008-01-03 15:10:00,30.36,30.36,30.29,30.32,318800.0,17.8846,17.8846,17.8433,17.861,318800.0
2008-01-03 15:20:00,30.32,30.36,30.22,30.26,474600.0,17.861,17.8846,17.8021,17.8257,474600.0
2008-01-03 15:30:00,30.26,30.28,30.21,30.27,490200.0,17.8257,17.8374,17.7962,17.8315,490200.0
2008-01-03 15:40:00,30.27,30.4,30.26,30.37,649400.0,17.8315,17.9081,17.8257,17.8905,649400.0
2008-01-03 15:50:00,30.37,30.39,30.31,30.33,781700.0,17.8905,17.9022,17.8551,17.8669,781700.0
2008-01-04 09:30:00,30.12,30.2,29.71,29.74,709800.0,17.7432,17.7903,17.5017,17.5193,709800.0
2008-01-04 09:40:00,29.74,29.75,29.52,29.6,1034400.0,17.5193,17.5252,17.3897,17.4369,1034400.0
2008-01-04 09:50:00,29.59,29.71,29.59,29.6,553700.0,17.431,17.5017,17.431,17.4369,553700.0
2008-01-04 10:00:00,29.6,29.77,29.59,29.77,529900.0,17.4369,17.537,17.431,17.537,529900.0
2008-01-04 10:10:00,29.76,29.78,29.66,29.69,288000.0,17.5311,17.5429,17.4722,17.4899,288000.0
2008-01-04 10:20:00,29.68,29.75,29.59,29.6,230000.0,17.484,17.5252,17.431,17.4369,230000.0
2008-01-04 10:30:00,29.6,29.69,29.57,29.66,223800.0,17.4369,17.4899,17.4192,17.4722,223800.0
2008-01-04 10:40:00,29.65,29.72,29.58,29.6,229700.0,17.4663,17.5075,17.4251,17.4369,229700.0
2008-01-04 10:50:00,29.59,29.59,29.48,29.49,330600.0,17.431,17.431,17.3662,17.3721,330600.0
2008-01-04 11:00:00,29.49,29.54,29.39,29.41,300500.0,17.3721,17.4015,17.3131,17.3249,300500.0
2008-01-04 11:10:00,29.41,29.51,29.38,29.43,320500.0,17.3249,17.3838,17.3073,17.3367,320500.0
2008-01-04 11:20:00,29.43,29.54,29.41,29.52,412900.0,17.3367,17.4015,17.3249,17.3897,412900.0
2008-01-04 11:30:00,29.52,29.56,29.46,29.46,196800.0,17.3897,17.4133,17.3544,17.3544,196800.0
2008-01-04 11:40:00,29.46,29.5,29.39,29.46,317400.0,17.3544,17.3779,17.3131,17.3544,317400.0
2008-01-04 11:50:00,29.46,29.51,29.41,29.49,291800.0,17.3544,17.3838,17.3249,17.3721,291800.0
2008-01-04 12:00:00,29.49,29.53,29.48,29.51,270900.0,17.3721,17.3956,17.3662,17.3838,270900.0
2008-01-04 12:10:00,29.51,29.55,29.48,29.55,211600.0,17.3838,17.4074,17.3662,17.4074,211600.0
2008-01-04 12:20:00,29.54,29.59,29.52,29.56,261600.0,17.4015,17.431,17.3897,17.4133,261600.0
2008-01-04 12:30:00,29.56,29.56,29.45,29.5,198200.0,17.4133,17.4133,17.3485,17.3779,198200.0
2008-01-04 12:40:00,29.5,29.59,29.47,29.59,324500.0,17.3779,17.431,17.3603,17.431,324500.0
2008-01-04 12:50:00,29.59,29.61,29.55,29.6,295800.0,17.431,17.4427,17.4074,17.4369,295800.0
2008-01-04 13:00:00,29.61,29.61,29.52,29.54,199000.0,17.4427,17.4427,17.3897,17.4015,199000.0
2008-01-04 13:10:00,29.54,29.6,29.5,29.5,165300.0,17.4015,17.4369,17.3779,17.3779,165300.0
2008-01-04 13:20:00,29.51,29.59,29.49,29.58,150900.0,17.3838,17.431,17.3721,17.4251,150900.0
2008-01-04 13:30:00,29.59,29.59,29.5,29.51,213000.0,17.431,17.431,17.3779,17.3838,213000.0
2008-01-04 13:40:00,29.51,29.62,29.5,29.56,296100.0,17.3838,17.4486,17.3779,17.4133,296100.0
2008-01-04 13:50:00,29.56,29.69,29.55,29.58,245000.0,17.4133,17.4899,17.4074,17.4251,245000.0
2008-01-04 14:00:00,29.59,29.62,29.52,29.57,264400.0,17.431,17.4486,17.3897,17.4192,264400.0
2008-01-04 14:10:00,29.57,29.6,29.51,29.58,236400.0,17.4192,17.4369,17.3838,17.4251,236400.0
2008-01-04 14:20:00,29.58,29.58,29.45,29.46,265300.0,17.4251,17.4251,17.3485,17.3544,265300.0
2008-01-04 14:30:00,29.46,29.52,29.41,29.5,338000.0,17.3544,17.3897,17.3249,17.3779,338000.0
2008-01-04 14:40:00,29.51,29.51,29.44,29.45,189000.0,17.3838,17.3838,17.3426,17.3485,189000.0
2008-01-04 14:50:00,29.44,29.56,29.41,29.54,221300.0,17.3426,17.4133,17.3249,17.4015,221300.0
2008-01-04 15:00:00,29.53,29.58,29.47,29.57,366500.0,17.3956,17.4251,17.3603,17.4192,366500.0
2008-01-04 15:10:00,29.57,29.59,29.46,29.56,267900.0,17.4192,17.431,17.3544,17.4133,267900.0
2008-01-04 15:20:00,29.55,29.62,29.46,29.58,341700.0,17.4074,17.4486,17.3544,17.4251,341700.0
2008-01-04 15:30:00,29.58,29.65,29.5,29.56,337500.0,17.4251,17.4663,17.3779,17.4133,337500.0
2008-01-04 15:40:00,29.57,29.57,29.4,29.46,571000.0,17.4192,17.4192,17.319,17.3544,571000.0
2008-01-04 15:50:00,29.46,29.51,29.4,29.44,1172000.0,17.3544,17.3838,17.319,17.3426,1172000.0
2008-01-07 09:30:00,29.67,29.79,29.47,29.52,349300.0,17.4781,17.5488,17.3603,17.3897,349300.0
2008-01-07 09:40:00,29.52,29.75,29.5,29.72,312100.0,17.3897,17.5252,17.3779,17.5075,312100.0
2008-01-07 09:50:00,29.72,29.74,29.55,29.55,277000.0,17.5075,17.5193,17.4074,17.4074,277000.0
2008-01-07 10:00:00,29.55,29.63,29.5,29.52,263700.0,17.4074,17.4545,17.3779,17.3897,263700.0
2008-01-07 10:10:00,29.51,29.51,29.25,29.36,464600.0,17.3838,17.3838,17.2307,17.2955,464600.0
2008-01-07 10:20:00,29.36,29.46,29.21,29.23,371500.0,17.2955,17.3544,17.2071,17.2189,371500.0
2008-01-07 10:30:00,29.22,29.39,29.18,29.35,426900.0,17.213,17.3131,17.1894,17.2896,426900.0
2008-01-07 10:40:00,29.35,29.46,29.32,29.4,289400.0,17.2896,17.3544,17.2719,17.319,289400.0
2008-01-07 10:50:00,29.4,29.47,29.36,29.4,327600.0,17.319,17.3603,17.2955,17.319,327600.0
2008-01-07 11:00:00,29.4,29.51,29.38,29.49,450900.0,17.319,17.3838,17.3073,17.3721,450900.0
2008-01-07 11:10:00,29.5,29.59,29.49,29.54,277800.0,17.3779,17.431,17.3721,17.4015,277800.0
2008-01-07 11:20:00,29.54,29.6,29.48,29.58,284700.0,17.4015,17.4369,17.3662,17.4251,284700.0
2008-01-07 11:30:00,29.57,29.78,29.52,29.72,374100.0,17.4192,17.5429,17.3897,17.5075,374100.0
2008-01-07 11:40:00,29.72,29.94,29.71,29.82,373200.0,17.5075,17.6371,17.5017,17.5665,373200.0
2008-01-07 11:50:00,29.82,29.85,29.76,29.8,319800.0,17.5665,17.5841,17.5311,17.5547,319800.0
2008-01-07 12:00:00,29.79,29.82,29.72,29.72,224400.0,17.5488,17.5665,17.5075,17.5075,224400.0
2008-01-07 12:10:00,29.73,29.81,29.68,29.74,166500.0,17.5134,17.5606,17.484,17.5193,166500.0
2008-01-07 12:20:00,29.74,29.86,29.73,29.78,356100.0,17.5193,17.59,17.5134,17.5429,356100.0
2008-01-07 12:30:00,29.77,29.9,29.77,29.88,189600.0,17.537,17.6136,17.537,17.6018,189600.0
2008-01-07 12:40:00,29.88,29.91,29.77,29.91,210500.0,17.6018,17.6195,17.537,17.6195,210500.0
2008-01-07 12:50:00,29.91,30.02,29.89,29.97,271400.0,17.6195,17.6843,17.6077,17.6548,271400.0
2008-01-07 13:00:00,29.96,29.98,29.86,29.97,155800.0,17.6489,17.6607,17.59,17.6548,155800.0
2008-01-07 13:10:00,29.97,30.03,29.93,30.02,163300.0,17.6548,17.6902,17.6313,17.6843,163300.0
2008-01-07 13:20:00,30.01,30.05,29.96,30.0,156900.0,17.6784,17.7019,17.6489,17.6725,156900.0
2008-01-07 13:30:00,30.0,30.0,29.87,29.93,158500.0,17.6725,17.6725,17.5959,17.6313,158500.0
2008-01-07 13:40:00,29.94,29.94,29.75,29.79,179900.0,17.6371,17.6371,17.5252,17.5488,179900.0
2008-01-07 13:50:00,29.79,29.8,29.67,29.74,264100.0,17.5488,17.5547,17.4781,17.5193,264100.0
2008-01-07 14:00:00,29.74,29.83,29.6,29.65,237800.0,17.5193,17.5723,17.4369,17.4663,237800.0
2008-01-07 14:10:00,29.66,29.73,29.61,29.71,196300.0,17.4722,17.5134,17.4427,17.5017,196300.0
2008-01-07 14:20:00,29.7,29.73,29.62,29.65,184900.0,17.4958,17.5134,17.4486,17.4663,184900.0
2008-01-07 14:30:00,29.66,29.77,29.65,29.76,139100.0,17.4722,17.537,17.4663,17.5311,139100.0
2008-01-07 14:40:00,29.76,29.85,29.64,29.66,251900.0,17.5311,17.5841,17.4604,17.4722,251900.0
2008-01-07 14:50:00,29.66,29.71,29.5,29.61,303500.0,17.4722,17.5017,17.3779,17.4427,303500.0
2008-01-07 15:00:00,29.61,29.72,29.58,29.63,300700.0,17.4427,17.5075,17.4251,17.4545,300700.0
2008-01-07 15:10:00,29.63,29.72,29.43,29.66,314000.0,17.4545,17.5075,17.3367,17.4722,314000.0
2008-01-07 15:20:00,29.67,29.71,29.58,29.61,227800.0,17.4781,17.5017,17.4251,17.4427,227800.0
2008-01-07 15:30:00,29.62,29.65,29.51,29.52,317400.0,17.4486,17.4663,17.3838,17.3897,317400.0
2008-01-07 15:40:00,29.52,29.7,29.5,29.69,444500.0,17.3897,17.4958,17.3779,17.4899,444500.0
2008-01-07 15:50:00,29.69,29.77,29.62,29.74,609800.0,17.4899,17.537,17.4486,17.5193,609800.0
2008-01-08 09:30:00,29.92,29.92,29.51,29.63,389000.0,17.6254,17.6254,17.3838,17.4545,389000.0
2008-01-08 09:40:00,29.65,29.83,29.57,29.83,477000.0,17.4663,17.5723,17.4192,17.5723,477000.0
2008-01-08 09:50:00,29.82,29.83,29.67,29.69,233800.0,17.5665,17.5723,17.4781,17.4899,233800.0
2008-01-08 10:00:00,29.69,29.76,29.59,29.69,584900.0,17.4899,17.5311,17.431,17.4899,584900.0
2008-01-08 10:10:00,29.69,29.71,29.63,29.65,273500.0,17.4899,17.5017,17.4545,17.4663,273500.0
2008-01-08 10:20:00,29.65,29.72,29.55,29.59,369900.0,17.4663,17.5075,17.4074,17.431,369900.0
2008-01-08 10:30:00,29.59,29.64,29.53,29.62,202800.0,17.431,17.4604,17.3956,17.4486,202800.0
2008-01-08 10:40:00,29.62,29.66,29.57,29.59,168600.0,17.4486,17.4722,17.4192,17.431,168600.0
2008-01-08 10:50:00,29.59,29.66,29.58,29.62,115800.0,17.431,17.4722,17.4251,17.4486,115800.0
2008-01-08 11:00:00,29.61,29.61,29.5,29.52,320200.0,17.4427,17.4427,17.3779,17.3897,320200.0
2008-01-08 11:10:00,29.52,29.53,29.2,29.23,446200.0,17.3897,17.3956,17.2012,17.2189,446200.0
2008-01-08 11:20:00,29.23,29.25,29.1,29.12,372800.0,17.2189,17.2307,17.1423,17.1541,372800.0
2008-01-08 11:30:00,29.12,29.12,29.03,29.09,421300.0,17.1541,17.1541,17.1011,17.1364,421300.0
2008-01-08 11:40:00,29.09,29.1,28.79,28.79,494900.0,17.1364,17.1423,16.9597,16.9597,494900.0
2008-01-08 11:50:00,28.8,28.92,28.79,28.85,309900.0,16.9656,17.0363,16.9597,16.995,309900.0
2008-01-08 12:00:00,28.85,28.87,28.73,28.78,478800.0,16.995,17.0068,16.9244,16.9538,478800.0
2008-01-08 12:10:00,28.78,28.89,28.73,28.83,315300.0,16.9538,17.0186,16.9244,16.9833,315300.0
2008-01-08 12:20:00,28.83,28.84,28.76,28.82,201900.0,16.9833,16.9892,16.942,16.9774,201900.0
2008-01-08 12:30:00,28.82,28.84,28.71,28.72,251600.0,16.9774,16.9892,16.9126,16.9185,251600.0
2008-01-08 12:40:00,28.72,28.82,28.68,28.8,352500.0,16.9185,16.9774,16.8949,16.9656,352500.0
2008-01-08 12:50:00,28.81,28.85,28.79,28.81,237900.0,16.9715,16.995,16.9597,16.9715,237900.0
2008-01-08 13:00:00,28.82,29.05,28.76,29.0,501800.0,16.9774,17.1129,16.942,17.0834,501800.0
2008-01-08 13:10:00,29.0,29.26,28.83,28.84,597100.0,17.0834,17.2366,16.9833,16.9892,597100.0
2008-01-08 13:20:00,28.84,29.07,28.81,29.05,240600.0,16.9892,17.1246,16.9715,17.1129,240600.0
2008-01-08 13:30:00,29.05,29.05,28.8,28.82,230600.0,17.1129,17.1129,16.9656,16.9774,230600.0
2008-01-08 13:40:00,28.83,28.91,28.8,28.86,230000.0,16.9833,17.0304,16.9656,17.0009,230000.0
2008-01-08 13:50:00,28.88,28.98,28.83,28.98,202400.0,17.0127,17.0716,16.9833,17.0716,202400.0
2008-01-08 14:00:00,28.97,29.01,28.94,29.0,195100.0,17.0657,17.0893,17.0481,17.0834,195100.0
2008-01-08 14:10:00,29.01,29.05,28.93,28.99,187100.0,17.0893,17.1129,17.0422,17.0775,187100.0
2008-01-08 14:20:00,28.99,29.11,28.99,29.1,143700.0,17.0775,17.1482,17.0775,17.1423,143700.0
2008-01-08 14:30:00,29.1,29.16,29.05,29.06,192100.0,17.1423,17.1777,17.1129,17.1188,192100.0
2008-01-08 14:40:00,29.06,29.1,28.81,28.93,230300.0,17.1188,17.1423,16.9715,17.0422,230300.0
2008-01-08 14:50:00,28.93,28.95,28.77,28.8,317500.0,17.0422,17.054,16.9479,16.9656,317500.0
2008-01-08 15:00:00,28.8,28.82,28.65,28.76,385800.0,16.9656,16.9774,16.8772,16.942,385800.0
2008-01-08 15:10:00,28.76,28.76,28.59,28.61,584400.0,16.942,16.942,16.8419,16.8537,584400.0
2008-01-08 15:20:00,28.61,28.69,28.47,28.68,679600.0,16.8537,16.9008,16.7712,16.8949,679600.0
2008-01-08 15:30:00,28.68,28.83,28.58,28.63,626000.0,16.8949,16.9833,16.836,16.8654,626000.0
2008-01-08 15:40:00,28.62,28.67,28.48,28.53,812800.0,16.8596,16.889,16.7771,16.8065,812800.0
2008-01-08 15:50:00,28.53,28.57,28.32,28.33,1457000.0,16.8065,16.8301,16.6828,16.6887,1457000.0
2008-01-09 09:30:00,28.4,28.63,28.32,28.58,353800.0,16.73,16.8654,16.6828,16.836,353800.0
2008-01-09 09:40:00,28.58,28.58,28.28,28.42,514100.0,16.836,16.836,16.6593,16.7417,514100.0
2008-01-09 09:50:00,28.44,28.44,28.06,28.24,405400.0,16.7535,16.7535,16.5297,16.6357,405400.0
2008-01-09 10:00:00,28.25,28.36,28.18,28.26,491800.0,16.6416,16.7064,16.6004,16.6475,491800.0
2008-01-09 10:10:00,28.28,28.29,28.05,28.1,427900.0,16.6593,16.6652,16.5238,16.5532,427900.0
2008-01-09 10:20:00,28.11,28.11,27.93,28.02,560100.0,16.5591,16.5591,16.4531,16.5061,560100.0
2008-01-09 10:30:00,28.02,28.11,27.92,28.07,425400.0,16.5061,16.5591,16.4472,16.5356,425400.0
2008-01-09 10:40:00,28.08,28.26,28.04,28.19,297600.0,16.5415,16.6475,16.5179,16.6062,297600.0
2008-01-09 10:50:00,28.19,28.37,28.14,28.35,512100.0,16.6062,16.7123,16.5768,16.7005,512100.0
2008-01-09 11:00:00,28.35,28.35,28.19,28.25,279600.0,16.7005,16.7005,16.6062,16.6416,279600.0
2008-01-09 11:10:00,28.23,28.27,28.15,28.2,227600.0,16.6298,16.6534,16.5827,16.6121,227600.0
2008-01-09 11:20:00,28.21,28.27,28.15,28.18,210900.0,16.618,16.6534,16.5827,16.6004,210900.0
2008-01-09 11:30:00,28.18,28.18,28.07,28.13,159400.0,16.6004,16.6004,16.5356,16.5709,159400.0
2008-01-09 11:40:00,28.12,28.17,27.98,27.99,325600.0,16.565,16.5945,16.4825,16.4884,325600.0
2008-01-09 11:50:00,27.99,27.99,27.87,27.91,615300.0,16.4884,16.4884,16.4177,16.4413,615300.0
2008-01-09 12:00:00,27.92,28.01,27.86,27.88,470100.0,16.4472,16.5002,16.4119,16.4236,470100.0
2008-01-09 12:10:00,27.88,28.09,27.87,28.08,350000.0,16.4236,16.5473,16.4177,16.5415,350000.0
2008-01-09 12:20:00,28.09,28.19,27.93,28.14,270300.0,16.5473,16.6062,16.4531,16.5768,270300.0
2008-01-09 12:30:00,28.14,28.15,27.99,28.0,288900.0,16.5768,16.5827,16.4884,16.4943,288900.0
2008-01-09 12:40:00,28.0,28.03,27.93,28.0,265600.0,16.4943,16.512,16.4531,16.4943,265600.0
2008-01-09 12:50:00,28.0,28.13,27.97,28.08,243800.0,16.4943,16.5709,16.4767,16.5415,243800.0
2008-01-09 13:00:00,28.09,28.19,28.03,28.07,281200.0,16.5473,16.6062,16.512,16.5356,281200.0
2008-01-09 13:10:00,28.08,28.08,27.94,28.02,272900.0,16.5415,16.5415,16.459,16.5061,272900.0
2008-01-09 13:20:00,28.01,28.11,27.98,28.01,216200.0,16.5002,16.5591,16.4825,16.5002,216200.0
2008-01-09 13:30:00,28.0,28.06,27.92,28.05,265400.0,16.4943,16.5297,16.4472,16.5238,265400.0
2008-01-09 13:40:00,28.05,28.06,27.93,27.93,283900.0,16.5238,16.5297,16.4531,16.4531,283900.0
2008-01-09 13:50:00,27.93,28.04,27.9,28.0,438500.0,16.4531,16.5179,16.4354,16.4943,438500.0
2008-01-09 14:00:00,28.0,28.01,27.91,27.92,328300.0,16.4943,16.5002,16.4413,16.4472,328300.0
2008-01-09 14:10:00,27.92,28.02,27.89,27.93,447400.0,16.4472,16.5061,16.4295,16.4531,447400.0
2008-01-09 14:20:00,27.92,28.08,27.92,28.07,359200.0,16.4472,16.5415,16.4472,16.5356,359200.0
2008-01-09 14:30:00,28.06,28.13,27.98,28.04,412200.0,16.5297,16.5709,16.4825,16.5179,412200.0
2008-01-09 14:40:00,28.05,28.32,28.01,28.26,316000.0,16.5238,16.6828,16.5002,16.6475,316000.0
2008-01-09 14:50:00,28.26,28.46,28.24,28.41,1030200.0,16.6475,16.7653,16.6357,16.7358,1030200.0
2008-01-09 15:00:00,28.41,28.75,28.38,28.69,631900.0,16.7358,16.9361,16.7182,16.9008,631900.0
2008-01-09 15:10:00,28.69,28.84,28.49,28.81,470500.0,16.9008,16.9892,16.783,16.9715,470500.0
2008-01-09 15:20:00,28.82,28.89,28.72,28.78,518700.0,16.9774,17.0186,16.9185,16.9538,518700.0
2008-01-09 15:30:00,28.78,28.8,28.55,28.8,651400.0,16.9538,16.9656,16.8183,16.9656,651400.0
2008-01-09 15:40:00,28.8,28.99,28.79,28.84,654400.0,16.9656,17.0775,16.9597,16.9892,654400.0
2008-01-09 15:50:00,28.84,29.02,28.82,29.0,768400.0,16.9892,17.0952,16.9774,17.0834,768400.0
2008-01-10 09:30:00,28.82,28.9,28.43,28.55,349400.0,16.9774,17.0245,16.7476,16.8183,349400.0
2008-01-10 09:40:00,28.55,28.83,28.42,28.65,241100.0,16.8183,16.9833,16.7417,16.8772,241100.0
2008-01-10 09:50:00,28.65,28.83,28.64,28.76,241500.0,16.8772,16.9833,16.8713,16.942,241500.0
2008-01-10 10:00:00,28.76,29.07,28.76,29.02,278800.0,16.942,17.1246,16.942,17.0952,278800.0
2008-01-10 10:10:00,29.02,29.17,28.95,29.13,290500.0,17.0952,17.1836,17.054,17.16,290500.0
2008-01-10 10:20:00,29.13,29.16,28.91,29.0,180000.0,17.16,17.1777,17.0304,17.0834,180000.0
2008-01-10 10:30:00,28.99,29.36,28.99,29.36,403200.0,17.0775,17.2955,17.0775,17.2955,403200.0
2008-01-10 10:40:00,29.37,29.39,29.12,29.12,172400.0,17.3014,17.3131,17.1541,17.1541,172400.0
2008-01-10 10:50:00,29.12,29.21,29.05,29.12,184600.0,17.1541,17.2071,17.1129,17.1541,184600.0
2008-01-10 11:00:00,29.11,29.11,28.98,29.08,145900.0,17.1482,17.1482,17.0716,17.1305,145900.0
2008-01-10 11:10:00,29.08,29.1,28.98,28.98,265600.0,17.1305,17.1423,17.0716,17.0716,265600.0
2008-01-10 11:20:00,28.99,29.09,28.96,29.04,182400.0,17.0775,17.1364,17.0598,17.107,182400.0
2008-01-10 11:30:00,29.05,29.05,28.92,28.98,180000.0,17.1129,17.1129,17.0363,17.0716,180000.0
2008-01-10 11:40:00,28.98,28.99,28.85,28.97,133000.0,17.0716,17.0775,16.995,17.0657,133000.0
2008-01-10 11:50:00,28.97,29.01,28.9,28.96,197900.0,17.0657,17.0893,17.0245,17.0598,197900.0
2008-01-10 12:00:00,28.97,29.07,28.95,29.07,164000.0,17.0657,17.1246,17.054,17.1246,164000.0
2008-01-10 12:10:00,29.07,29.6,29.02,29.46,553900.0,17.1246,17.4369,17.0952,17.3544,553900.0
2008-01-10 12:20:00,29.46,29.72,29.4,29.64,674100.0,17.3544,17.5075,17.319,17.4604,674100.0
2008-01-10 12:30:00,29.64,29.73,29.41,29.42,812600.0,17.4604,17.5134,17.3249,17.3308,812600.0
2008-01-10 12:40:00,29.42,29.44,29.18,29.37,555900.0,17.3308,17.3426,17.1894,17.3014,555900.0
2008-01-10 12:50:00,29.36,29.67,29.3,29.64,303400.0,17.2955,17.4781,17.2601,17.4604,303400.0
2008-01-10 13:00:00,29.64,29.8,29.51,29.66,424600.0,17.4604,17.5547,17.3838,17.4722,424600.0
2008-01-10 13:10:00,29.66,29.66,29.43,29.53,200900.0,17.4722,17.4722,17.3367,17.3956,200900.0
2008-01-10 13:20:00,29.53,29.72,29.49,29.58,362100.0,17.3956,17.5075,17.3721,17.4251,362100.0
2008-01-10 13:30:00,29.58,29.69,29.45,29.49,562500.0,17.4251,17.4899,17.3485,17.3721,562500.0
2008-01-10 13:40:00,29.48,29.54,29.35,29.4,258800.0,17.3662,17.4015,17.2896,17.319,258800.0
2008-01-10 13:50:00,29.41,29.42,29.17,29.39,276400.0,17.3249,17.3308,17.1836,17.3131,276400.0
2008-01-10 14:00:00,29.39,29.43,29.21,29.26,233600.0,17.3131,17.3367,17.2071,17.2366,233600.0
2008-01-10 14:10:00,29.28,29.86,29.24,29.85,470900.0,17.2484,17.59,17.2248,17.5841,470900.0
2008-01-10 14:20:00,29.86,30.0,29.71,29.81,657200.0,17.59,17.6725,17.5017,17.5606,657200.0
2008-01-10 14:30:00,29.76,30.0,29.76,30.0,425400.0,17.5311,17.6725,17.5311,17.6725,425400.0
2008-01-10 14:40:00,30.0,30.24,29.98,30.12,642200.0,17.6725,17.8139,17.6607,17.7432,642200.0
2008-01-10 14:50:00,30.12,30.29,30.05,30.11,447000.0,17.7432,17.8433,17.7019,17.7373,447000.0
2008-01-10 15:00:00,30.11,30.45,30.1,30.45,454000.0,17.7373,17.9376,17.7314,17.9376,454000.0
2008-01-10 15:10:00,30.46,30.5,30.11,30.12,430600.0,17.9435,17.967,17.7373,17.7432,430600.0
2008-01-10 15:20:00,30.11,30.34,30.11,30.33,394100.0,17.7373,17.8728,17.7373,17.8669,394100.0
2008-01-10 15:30:00,30.33,30.39,30.17,30.21,605000.0,17.8669,17.9022,17.7726,17.7962,605000.0
2008-01-10 15:40:00,30.21,30.26,29.93,29.93,625200.0,17.7962,17.8257,17.6313,17.6313,625200.0
2008-01-10 15:50:00,29.93,30.0,29.88,29.97,919800.0,17.6313,17.6725,17.6018,17.6548,919800.0
2008-01-11 09:30:00,29.75,29.75,29.25,29.47,494200.0,17.5252,17.5252,17.2307,17.3603,494200.0
2008-01-11 09:40:00,29.47,29.7,29.39,29.67,294100.0,17.3603,17.4958,17.3131,17.4781,294100.0
2008-01-11 09:50:00,29.67,29.74,29.43,29.57,206800.0,17.4781,17.5193,17.3367,17.4192,206800.0
2008-01-11 10:00:00,29.56,29.58,29.26,29.5,475400.0,17.4133,17.4251,17.2366,17.3779,475400.0
2008-01-11 10:10:00,29.5,29.62,29.39,29.45,211000.0,17.3779,17.4486,17.3131,17.3485,211000.0
2008-01-11 10:20:00,29.46,29.73,29.46,29.59,161900.0,17.3544,17.5134,17.3544,17.431,161900.0
2008-01-11 10:30:00,29.59,29.69,29.47,29.66,131400.0,17.431,17.4899,17.3603,17.4722,131400.0
2008-01-11 10:40:00,29.66,29.99,29.6,29.96,211000.0,17.4722,17.6666,17.4369,17.6489,211000.0
2008-01-11 10:50:00,29.97,30.29,29.78,30.08,445100.0,17.6548,17.8433,17.5429,17.7196,445100.0
2008-01-11 11:00:00,30.08,30.09,29.94,30.07,157200.0,17.7196,17.7255,17.6371,17.7137,157200.0
2008-01-11 11:10:00,30.07,30.23,30.01,30.07,153300.0,17.7137,17.808,17.6784,17.7137,153300.0
2008-01-11 11:20:00,30.07,30.43,30.07,30.42,246800.0,17.7137,17.9258,17.7137,17.9199,246800.0
2008-01-11 11:30:00,30.42,30.53,30.37,30.4,235200.0,17.9199,17.9847,17.8905,17.9081,235200.0
2008-01-11 11:40:00,30.41,30.42,30.24,30.38,253000.0,17.914,17.9199,17.8139,17.8963,253000.0
2008-01-11 11:50:00,30.39,30.47,30.35,30.38,192200.0,17.9022,17.9494,17.8787,17.8963,192200.0
2008-01-11 12:00:00,30.38,30.39,30.18,30.2,250400.0,17.8963,17.9022,17.7785,17.7903,250400.0
2008-01-11 12:10:00,30.19,30.31,30.1,30.1,178300.0,17.7844,17.8551,17.7314,17.7314,178300.0
2008-01-11 12:20:00,30.1,30.17,30.02,30.15,203900.0,17.7314,17.7726,17.6843,17.7609,203900.0
2008-01-11 12:30:00,30.14,30.14,29.98,30.04,156000.0,17.755,17.755,17.6607,17.6961,156000.0
2008-01-11 12:40:00,30.05,30.2,30.0,30.16,216500.0,17.7019,17.7903,17.6725,17.7667,216500.0
2008-01-11 12:50:00,30.15,30.2,30.1,30.2,132200.0,17.7609,17.7903,17.7314,17.7903,132200.0
2008-01-11 13:00:00,30.2,30.23,30.02,30.04,177700.0,17.7903,17.808,17.6843,17.6961,177700.0
2008-01-11 13:10:00,30.05,30.14,29.95,29.98,224600.0,17.7019,17.755,17.643,17.6607,224600.0
2008-01-11 13:20:00,29.98,30.01,29.82,29.99,289700.0,17.6607,17.6784,17.5665,17.6666,289700.0
2008-01-11 13:30:00,29.99,30.09,29.88,29.95,242900.0,17.6666,17.7255,17.6018,17.643,242900.0
2008-01-11 13:40:00,29.97,30.05,29.78,29.87,177700.0,17.6548,17.7019,17.5429,17.5959,177700.0
2008-01-11 13:50:00,29.87,30.04,29.87,29.92,172600.0,17.5959,17.6961,17.5959,17.6254,172600.0
2008-01-11 14:00:00,29.91,30.02,29.9,30.02,113900.0,17.6195,17.6843,17.6136,17.6843,113900.0
2008-01-11 14:10:00,30.01,30.17,29.92,30.1,155500.0,17.6784,17.7726,17.6254,17.7314,155500.0
2008-01-11 14:20:00,30.1,30.1,29.97,30.03,131700.0,17.7314,17.7314,17.6548,17.6902,131700.0
2008-01-11 14:30:00,30.02,30.06,29.93,29.99,137900.0,17.6843,17.7078,17.6313,17.6666,137900.0
2008-01-11 14:40:00,29.99,30.05,29.84,29.86,172500.0,17.6666,17.7019,17.5782,17.59,172500.0
2008-01-11 14:50:00,29.86,29.97,29.75,29.85,280400.0,17.59,17.6548,17.5252,17.5841,280400.0
2008-01-11 15:00:00,29.85,29.85,29.71,29.71,186500.0,17.5841,17.5841,17.5017,17.5017,186500.0
2008-01-11 15:10:00,29.7,29.81,29.54,29.72,306400.0,17.4958,17.5606,17.4015,17.5075,306400.0
2008-01-11 15:20:00,29.71,29.9,29.6,29.88,300800.0,17.5017,17.6136,17.4369,17.6018,300800.0
2008-01-11 15:30:00,29.88,29.99,29.79,29.99,303600.0,17.6018,17.6666,17.5488,17.6666,303600.0
2008-01-11 15:40:00,29.98,30.0,29.81,29.95,380300.0,17.6607,17.6725,17.5606,17.643,380300.0
2008-01-11 15:50:00,29.94,30.0,29.79,29.84,603400.0,17.6371,17.6725,17.5488,17.5782,603400.0
2008-01-14 09:30:00,30.15,30.15,29.42,29.6,278200.0,17.7609,17.7609,17.3308,17.4369,278200.0
2008-01-14 09:40:00,29.6,29.64,29.41,29.57,308400.0,17.4369,17.4604,17.3249,17.4192,308400.0
2008-01-14 09:50:00,29.56,29.71,29.53,29.67,304900.0,17.4133,17.5017,17.3956,17.4781,304900.0
2008-01-14 10:00:00,29.67,29.77,29.53,29.76,456300.0,17.4781,17.537,17.3956,17.5311,456300.0
2008-01-14 10:10:00,29.76,29.93,29.71,29.89,445500.0,17.5311,17.6313,17.5017,17.6077,445500.0
2008-01-14 10:20:00,29.88,29.91,29.82,29.84,259500.0,17.6018,17.6195,17.5665,17.5782,259500.0
2008-01-14 10:30:00,29.84,29.98,29.83,29.97,320400.0,17.5782,17.6607,17.5723,17.6548,320400.0
2008-01-14 10:40:00,29.97,29.99,29.87,29.9,192500.0,17.6548,17.6666,17.5959,17.6136,192500.0
2008-01-14 10:50:00,29.91,30.0,29.89,29.98,380100.0,17.6195,17.6725,17.6077,17.6607,380100.0
2008-01-14 11:00:00,29.98,30.09,29.98,30.01,230300.0,17.6607,17.7255,17.6607,17.6784,230300.0
2008-01-14 11:10:00,30.01,30.02,29.84,29.87,207600.0,17.6784,17.6843,17.5782,17.5959,207600.0
2008-01-14 11:20:00,29.87,29.95,29.81,29.9,261500.0,17.5959,17.643,17.5606,17.6136,261500.0
2008-01-14 11:30:00,29.9,29.94,29.89,29.92,145900.0,17.6136,17.6371,17.6077,17.6254,145900.0
2008-01-14 11:40:00,29.93,30.03,29.92,30.02,158600.0,17.6313,17.6902,17.6254,17.6843,158600.0
2008-01-14 11:50:00,30.03,30.05,29.99,30.0,180500.0,17.6902,17.7019,17.6666,17.6725,180500.0
2008-01-14 12:00:00,30.01,30.04,29.97,30.01,199900.0,17.6784,17.6961,17.6548,17.6784,199900.0
2008-01-14 12:10:00,30.01,30.05,29.99,30.0,163300.0,17.6784,17.7019,17.6666,17.6725,163300.0
2008-01-14 12:20:00,30.0,30.01,29.89,29.9,111900.0,17.6725,17.6784,17.6077,17.6136,111900.0
2008-01-14 12:30:00,29.91,29.99,29.9,29.95,140900.0,17.6195,17.6666,17.6136,17.643,140900.0
2008-01-14 12:40:00,29.95,29.97,29.93,29.96,116300.0,17.643,17.6548,17.6313,17.6489,116300.0
2008-01-14 12:50:00,29.96,30.06,29.95,30.02,144800.0,17.6489,17.7078,17.643,17.6843,144800.0
2008-01-14 13:00:00,30.02,30.08,30.01,30.08,157500.0,17.6843,17.7196,17.6784,17.7196,157500.0
2008-01-14 13:10:00,30.08,30.12,29.99,30.07,186000.0,17.7196,17.7432,17.6666,17.7137,186000.0
2008-01-14 13:20:00,30.07,30.16,30.05,30.06,171200.0,17.7137,17.7667,17.7019,17.7078,171200.0
2008-01-14 13:30:00,30.06,30.16,30.05,30.14,141400.0,17.7078,17.7667,17.7019,17.755,141400.0
2008-01-14 13:40:00,30.14,30.29,30.13,30.24,296800.0,17.755,17.8433,17.7491,17.8139,296800.0
2008-01-14 13:50:00,30.24,30.38,30.21,30.34,337500.0,17.8139,17.8963,17.7962,17.8728,337500.0
2008-01-14 14:00:00,30.34,30.36,30.17,30.29,218500.0,17.8728,17.8846,17.7726,17.8433,218500.0
2008-01-14 14:10:00,30.29,30.3,30.2,30.21,328400.0,17.8433,17.8492,17.7903,17.7962,328400.0
2008-01-14 14:20:00,30.21,30.32,30.2,30.32,217700.0,17.7962,17.861,17.7903,17.861,217700.0
2008-01-14 14:30:00,30.32,30.42,30.3,30.33,311100.0,17.861,17.9199,17.8492,17.8669,311100.0
2008-01-14 14:40:00,30.34,30.42,30.32,30.35,288100.0,17.8728,17.9199,17.861,17.8787,288100.0
2008-01-14 14:50:00,30.35,30.38,30.29,30.37,249600.0,17.8787,17.8963,17.8433,17.8905,249600.0
2008-01-14 15:00:00,30.36,30.41,30.31,30.36,266800.0,17.8846,17.914,17.8551,17.8846,266800.0
2008-01-14 15:10:00,30.36,30.39,30.28,30.29,316300.0,17.8846,17.9022,17.8374,17.8433,316300.0
2008-01-14 15:20:00,30.28,30.31,30.17,30.23,488500.0,17.8374,17.8551,17.7726,17.808,488500.0
2008-01-14 15:30:00,30.23,30.36,30.22,30.28,514900.0,17.808,17.8846,17.8021,17.8374,514900.0
2008-01-14 15:40:00,30.28,30.42,30.26,30.35,601400.0,17.8374,17.9199,17.8257,17.8787,601400.0
2008-01-14 15:50:00,30.34,30.38,30.32,30.35,638400.0,17.8728,17.8963,17.861,17.8787,638400.0
2008-01-15 09:30:00,29.85,30.13,29.54,30.0,560400.0,17.5841,17.7491,17.4015,17.6725,560400.0
2008-01-15 09:40:00,30.0,30.16,29.85,30.04,582900.0,17.6725,17.7667,17.5841,17.6961,582900.0
2008-01-15 09:50:00,30.05,30.4,30.04,30.3,840400.0,17.7019,17.9081,17.6961,17.8492,840400.0
2008-01-15 10:00:00,30.31,30.4,30.17,30.21,737900.0,17.8551,17.9081,17.7726,17.7962,737900.0
2008-01-15 10:10:00,30.22,30.3,29.91,29.94,799700.0,17.8021,17.8492,17.6195,17.6371,799700.0
2008-01-15 10:20:00,29.94,29.99,29.8,29.91,535400.0,17.6371,17.6666,17.5547,17.6195,535400.0
2008-01-15 10:30:00,29.9,29.98,29.8,29.84,445100.0,17.6136,17.6607,17.5547,17.5782,445100.0
2008-01-15 10:40:00,29.84,29.94,29.6,29.85,836900.0,17.5782,17.6371,17.4369,17.5841,836900.0
2008-01-15 10:50:00,29.85,30.0,29.8,29.84,241100.0,17.5841,17.6725,17.5547,17.5782,241100.0
2008-01-15 11:00:00,29.84,29.91,29.79,29.91,204700.0,17.5782,17.6195,17.5488,17.6195,204700.0
2008-01-15 11:10:00,29.91,30.11,29.9,30.03,303700.0,17.6195,17.7373,17.6136,17.6902,303700.0
2008-01-15 11:20:00,30.03,30.1,30.01,30.06,158000.0,17.6902,17.7314,17.6784,17.7078,158000.0
2008-01-15 11:30:00,30.06,30.09,29.95,29.99,285100.0,17.7078,17.7255,17.643,17.6666,285100.0
2008-01-15 11:40:00,29.99,30.05,29.91,29.96,353500.0,17.6666,17.7019,17.6195,17.6489,353500.0
2008-01-15 11:50:00,29.95,30.09,29.92,30.08,140300.0,17.643,17.7255,17.6254,17.7196,140300.0
2008-01-15 12:00:00,30.07,30.07,29.93,30.0,212500.0,17.7137,17.7137,17.6313,17.6725,212500.0
2008-01-15 12:10:00,30.0,30.06,29.93,29.99,198700.0,17.6725,17.7078,17.6313,17.6666,198700.0
2008-01-15 12:20:00,29.99,30.17,29.93,30.12,171300.0,17.6666,17.7726,17.6313,17.7432,171300.0
2008-01-15 12:30:00,30.12,30.16,30.02,30.1,133800.0,17.7432,17.7667,17.6843,17.7314,133800.0
2008-01-15 12:40:00,30.09,30.14,30.04,30.1,148100.0,17.7255,17.755,17.6961,17.7314,148100.0
2008-01-15 12:50:00,30.1,30.17,30.04,30.1,176500.0,17.7314,17.7726,17.6961,17.7314,176500.0
2008-01-15 13:00:00,30.1,30.25,30.03,30.24,152500.0,17.7314,17.8198,17.6902,17.8139,152500.0
2008-01-15 13:10:00,30.24,30.47,30.22,30.42,407000.0,17.8139,17.9494,17.8021,17.9199,407000.0
2008-01-15 13:20:00,30.42,30.48,30.35,30.47,330300.0,17.9199,17.9552,17.8787,17.9494,330300.0
2008-01-15 13:30:00,30.46,30.48,30.36,30.36,300500.0,17.9435,17.9552,17.8846,17.8846,300500.0
2008-01-15 13:40:00,30.36,30.41,30.25,30.27,308700.0,17.8846,17.914,17.8198,17.8315,308700.0
2008-01-15 13:50:00,30.26,30.29,30.18,30.25,251100.0,17.8257,17.8433,17.7785,17.8198,251100.0
2008-01-15 14:00:00,30.25,30.29,30.18,30.2,279300.0,17.8198,17.8433,17.7785,17.7903,279300.0
2008-01-15 14:10:00,30.2,30.34,30.2,30.34,454700.0,17.7903,17.8728,17.7903,17.8728,454700.0
2008-01-15 14:20:00,30.33,30.4,30.28,30.33,204900.0,17.8669,17.9081,17.8374,17.8669,204900.0
2008-01-15 14:30:00,30.32,30.5,30.25,30.46,347100.0,17.861,17.967,17.8198,17.9435,347100.0
2008-01-15 14:40:00,30.47,30.69,30.45,30.54,659500.0,17.9494,18.079,17.9376,17.9906,659500.0
2008-01-15 14:50:00,30.53,30.62,30.4,30.43,390100.0,17.9847,18.0377,17.9081,17.9258,390100.0
2008-01-15 15:00:00,30.43,30.5,30.29,30.45,491300.0,17.9258,17.967,17.8433,17.9376,491300.0
2008-01-15 15:10:00,30.44,30.44,30.3,30.42,268300.0,17.9317,17.9317,17.8492,17.9199,268300.0
2008-01-15 15:20:00,30.41,30.73,30.4,30.7,460000.0,17.914,18.1025,17.9081,18.0848,460000.0
2008-01-15 15:30:00,30.7,30.72,30.53,30.7,582600.0,18.0848,18.0966,17.9847,18.0848,582600.0
2008-01-15 15:40:00,30.71,30.71,30.59,30.61,741800.0,18.0907,18.0907,18.02,18.0318,741800.0
2008-01-15 15:50:00,30.62,30.62,30.32,30.35,1210500.0,18.0377,18.0377,17.861,17.8787,1210500.0
2008-01-16 09:30:00,30.33,31.12,30.33,30.95,1056900.0,17.8669,18.3323,17.8669,18.2321,1056900.0
2008-01-16 09:40:00,30.96,31.05,30.84,30.99,930800.0,18.238,18.291,18.1673,18.2557,930800.0
2008-01-16 09:50:00,30.99,31.01,30.73,30.88,576000.0,18.2557,18.2675,18.1025,18.1909,576000.0
2008-01-16 10:00:00,30.88,30.94,30.44,30.53,723600.0,18.1909,18.2262,17.9317,17.9847,723600.0
2008-01-16 10:10:00,30.54,30.58,30.33,30.51,526000.0,17.9906,18.0142,17.8669,17.9729,526000.0
2008-01-16 10:20:00,30.51,30.82,30.44,30.52,297700.0,17.9729,18.1555,17.9317,17.9788,297700.0
2008-01-16 10:30:00,30.53,30.63,30.42,30.51,451700.0,17.9847,18.0436,17.9199,17.9729,451700.0
2008-01-16 10:40:00,30.5,30.52,30.3,30.36,324400.0,17.967,17.9788,17.8492,17.8846,324400.0
2008-01-16 10:50:00,30.37,30.62,30.31,30.59,297700.0,17.8905,18.0377,17.8551,18.02,297700.0
2008-01-16 11:00:00,30.59,30.75,30.48,30.74,380000.0,18.02,18.1143,17.9552,18.1084,380000.0
2008-01-16 11:10:00,30.74,30.81,30.65,30.75,456300.0,18.1084,18.1496,18.0554,18.1143,456300.0
2008-01-16 11:20:00,30.75,31.0,30.75,30.98,319000.0,18.1143,18.2616,18.1143,18.2498,319000.0
2008-01-16 11:30:00,30.98,31.02,30.8,30.87,279600.0,18.2498,18.2734,18.1438,18.185,279600.0
2008-01-16 11:40:00,30.87,30.96,30.8,30.96,191400.0,18.185,18.238,18.1438,18.238,191400.0
2008-01-16 11:50:00,30.96,31.3,30.95,31.18,447900.0,18.238,18.4383,18.2321,18.3676,447900.0
2008-01-16 12:00:00,31.18,31.42,31.18,31.27,542200.0,18.3676,18.509,18.3676,18.4206,542200.0
2008-01-16 12:10:00,31.27,31.31,31.16,31.23,276200.0,18.4206,18.4442,18.3558,18.3971,276200.0
2008-01-16 12:20:00,31.23,31.23,31.06,31.16,195400.0,18.3971,18.3971,18.2969,18.3558,195400.0
2008-01-16 12:30:00,31.16,31.25,31.1,31.2,289700.0,18.3558,18.4088,18.3205,18.3794,289700.0
2008-01-16 12:40:00,31.21,31.33,31.2,31.27,364500.0,18.3853,18.456,18.3794,18.4206,364500.0
2008-01-16 12:50:00,31.26,31.26,31.16,31.2,270800.0,18.4147,18.4147,18.3558,18.3794,270800.0
2008-01-16 13:00:00,31.2,31.23,31.08,31.15,291800.0,18.3794,18.3971,18.3087,18.3499,291800.0
2008-01-16 13:10:00,31.15,31.16,30.99,31.07,325100.0,18.3499,18.3558,18.2557,18.3028,325100.0
2008-01-16 13:20:00,31.07,31.2,31.05,31.07,250700.0,18.3028,18.3794,18.291,18.3028,250700.0
2008-01-16 13:30:00,31.07,31.2,31.05,31.09,298100.0,18.3028,18.3794,18.291,18.3146,298100.0
2008-01-16 13:40:00,31.09,31.1,30.95,31.03,307000.0,18.3146,18.3205,18.2321,18.2792,307000.0
2008-01-16 13:50:00,31.02,31.06,30.95,31.01,251900.0,18.2734,18.2969,18.2321,18.2675,251900.0
2008-01-16 14:00:00,31.01,31.19,30.86,31.13,368700.0,18.2675,18.3735,18.1791,18.3382,368700.0
2008-01-16 14:10:00,31.13,31.25,31.05,31.23,334300.0,18.3382,18.4088,18.291,18.3971,334300.0
2008-01-16 14:20:00,31.23,31.43,31.11,31.42,310200.0,18.3971,18.5149,18.3264,18.509,310200.0
2008-01-16 14:30:00,31.42,31.55,31.36,31.53,466800.0,18.509,18.5856,18.4736,18.5738,466800.0
2008-01-16 14:40:00,31.53,31.62,31.36,31.5,497100.0,18.5738,18.6268,18.4736,18.5561,497100.0
2008-01-16 14:50:00,31.5,31.52,31.25,31.27,317800.0,18.5561,18.5679,18.4088,18.4206,317800.0
2008-01-16 15:00:00,31.27,31.33,31.21,31.31,276200.0,18.4206,18.456,18.3853,18.4442,276200.0
2008-01-16 15:10:00,31.32,31.48,31.23,31.42,316100.0,18.4501,18.5443,18.3971,18.509,316100.0
2008-01-16 15:20:00,31.41,31.48,31.28,31.4,451200.0,18.5031,18.5443,18.4265,18.4972,451200.0
2008-01-16 15:30:00,31.4,31.49,31.13,31.15,628800.0,18.4972,18.5502,18.3382,18.3499,628800.0
2008-01-16 15:40:00,31.15,31.23,31.05,31.11,751100.0,18.3499,18.3971,18.291,18.3264,751100.0
2008-01-16 15:50:00,31.12,31.18,31.02,31.04,854300.0,18.3323,18.3676,18.2734,18.2851,854300.0
2008-01-17 09:30:00,31.29,31.48,30.39,30.51,400700.0,18.4324,18.5443,17.9022,17.9729,400700.0
2008-01-17 09:40:00,30.53,30.77,30.51,30.72,327700.0,17.9847,18.1261,17.9729,18.0966,327700.0
2008-01-17 09:50:00,30.74,30.93,30.61,30.9,316700.0,18.1084,18.2203,18.0318,18.2027,316700.0
2008-01-17 10:00:00,30.9,30.91,30.47,30.75,646400.0,18.2027,18.2086,17.9494,18.1143,646400.0
2008-01-17 10:10:00,30.75,30.79,30.5,30.5,294500.0,18.1143,18.1379,17.967,17.967,294500.0
2008-01-17 10:20:00,30.5,30.63,30.37,30.51,401200.0,17.967,18.0436,17.8905,17.9729,401200.0
2008-01-17 10:30:00,30.51,30.51,30.26,30.36,608900.0,17.9729,17.9729,17.8257,17.8846,608900.0
2008-01-17 10:40:00,30.37,30.55,30.33,30.51,297300.0,17.8905,17.9965,17.8669,17.9729,297300.0
2008-01-17 10:50:00,30.51,30.66,30.42,30.55,315200.0,17.9729,18.0613,17.9199,17.9965,315200.0
2008-01-17 11:00:00,30.55,30.79,30.51,30.75,510200.0,17.9965,18.1379,17.9729,18.1143,510200.0
2008-01-17 11:10:00,30.75,30.77,30.62,30.77,437800.0,18.1143,18.1261,18.0377,18.1261,437800.0
2008-01-17 11:20:00,30.77,30.79,30.65,30.71,288100.0,18.1261,18.1379,18.0554,18.0907,288100.0
2008-01-17 11:30:00,30.71,30.81,30.57,30.58,267400.0,18.0907,18.1496,18.0083,18.0142,267400.0
2008-01-17 11:40:00,30.58,30.7,30.49,30.69,438700.0,18.0142,18.0848,17.9611,18.079,438700.0
2008-01-17 11:50:00,30.7,30.71,30.52,30.52,350600.0,18.0848,18.0907,17.9788,17.9788,350600.0
2008-01-17 12:00:00,30.52,30.61,30.42,30.5,302700.0,17.9788,18.0318,17.9199,17.967,302700.0
2008-01-17 12:10:00,30.5,30.6,30.47,30.58,257700.0,17.967,18.0259,17.9494,18.0142,257700.0
2008-01-17 12:20:00,30.58,30.58,30.44,30.58,423600.0,18.0142,18.0142,17.9317,18.0142,423600.0
2008-01-17 12:30:00,30.58,30.63,30.51,30.61,192700.0,18.0142,18.0436,17.9729,18.0318,192700.0
2008-01-17 12:40:00,30.6,30.64,30.54,30.57,161800.0,18.0259,18.0495,17.9906,18.0083,161800.0
2008-01-17 12:50:00,30.59,30.67,30.55,30.66,269300.0,18.02,18.0672,17.9965,18.0613,269300.0
2008-01-17 13:00:00,30.67,30.68,30.59,30.67,249800.0,18.0672,18.0731,18.02,18.0672,249800.0
2008-01-17 13:10:00,30.67,30.82,30.62,30.69,197200.0,18.0672,18.1555,18.0377,18.079,197200.0
2008-01-17 13:20:00,30.7,30.72,30.6,30.69,198500.0,18.0848,18.0966,18.0259,18.079,198500.0
2008-01-17 13:30:00,30.69,30.75,30.65,30.72,136200.0,18.079,18.1143,18.0554,18.0966,136200.0
2008-01-17 13:40:00,30.72,30.77,30.66,30.69,226100.0,18.0966,18.1261,18.0613,18.079,226100.0
2008-01-17 13:50:00,30.69,30.72,30.63,30.68,383100.0,18.079,18.0966,18.0436,18.0731,383100.0
2008-01-17 14:00:00,30.68,30.76,30.62,30.65,235200.0,18.0731,18.1202,18.0377,18.0554,235200.0
2008-01-17 14:10:00,30.66,30.67,30.53,30.63,255900.0,18.0613,18.0672,17.9847,18.0436,255900.0
2008-01-17 14:20:00,30.63,30.63,30.42,30.42,329000.0,18.0436,18.0436,17.9199,17.9199,329000.0
2008-01-17 14:30:00,30.43,30.55,30.42,30.5,407400.0,17.9258,17.9965,17.9199,17.967,407400.0
2008-01-17 14:40:00,30.51,30.67,30.41,30.67,500400.0,17.9729,18.0672,17.914,18.0672,500400.0
2008-01-17 14:50:00,30.67,30.74,30.62,30.7,374700.0,18.0672,18.1084,18.0377,18.0848,374700.0
2008-01-17 15:00:00,30.69,30.89,30.5,30.81,545700.0,18.079,18.1968,17.967,18.1496,545700.0
2008-01-17 15:10:00,30.81,30.83,30.51,30.57,534300.0,18.1496,18.1614,17.9729,18.0083,534300.0
2008-01-17 15:20:00,30.56,30.58,30.25,30.25,479200.0,18.0024,18.0142,17.8198,17.8198,479200.0
2008-01-17 15:30:00,30.25,30.34,30.1,30.26,626700.0,17.8198,17.8728,17.7314,17.8257,626700.0
2008-01-17 15:40:00,30.26,30.28,30.08,30.19,802900.0,17.8257,17.8374,17.7196,17.7844,802900.0
2008-01-17 15:50:00,30.2,30.27,30.14,30.22,1119300.0,17.7903,17.8315,17.755,17.8021,1119300.0
2008-01-18 09:30:00,30.49,30.76,30.18,30.73,1759000.0,17.9611,18.1202,17.7785,18.1025,1759000.0
2008-01-18 09:40:00,30.72,30.74,30.5,30.59,571000.0,18.0966,18.1084,17.967,18.02,571000.0
2008-01-18 09:50:00,30.59,30.59,30.26,30.29,539200.0,18.02,18.02,17.8257,17.8433,539200.0
2008-01-18 10:00:00,30.29,30.73,30.28,30.7,700100.0,17.8433,18.1025,17.8374,18.0848,700100.0
2008-01-18 10:10:00,30.7,31.01,30.68,30.78,589600.0,18.0848,18.2675,18.0731,18.132,589600.0
2008-01-18 10:20:00,30.79,30.86,30.71,30.73,608200.0,18.1379,18.1791,18.0907,18.1025,608200.0
2008-01-18 10:30:00,30.74,30.78,30.4,30.4,213000.0,18.1084,18.132,17.9081,17.9081,213000.0
2008-01-18 10:40:00,30.4,30.47,30.3,30.33,316700.0,17.9081,17.9494,17.8492,17.8669,316700.0
2008-01-18 10:50:00,30.33,30.38,30.13,30.15,567900.0,17.8669,17.8963,17.7491,17.7609,567900.0
2008-01-18 11:00:00,30.15,30.16,29.86,29.88,594100.0,17.7609,17.7667,17.59,17.6018,594100.0
2008-01-18 11:10:00,29.87,29.94,29.67,29.85,479200.0,17.5959,17.6371,17.4781,17.5841,479200.0
2008-01-18 11:20:00,29.86,29.86,29.54,29.78,564500.0,17.59,17.59,17.4015,17.5429,564500.0
2008-01-18 11:30:00,29.78,29.83,29.58,29.72,403100.0,17.5429,17.5723,17.4251,17.5075,403100.0
2008-01-18 11:40:00,29.72,29.77,29.56,29.63,346000.0,17.5075,17.537,17.4133,17.4545,346000.0
2008-01-18 11:50:00,29.63,29.74,29.56,29.74,456600.0,17.4545,17.5193,17.4133,17.5193,456600.0
2008-01-18 12:00:00,29.74,29.9,29.7,29.74,529900.0,17.5193,17.6136,17.4958,17.5193,529900.0
2008-01-18 12:10:00,29.74,29.83,29.7,29.73,287200.0,17.5193,17.5723,17.4958,17.5134,287200.0
2008-01-18 12:20:00,29.73,30.0,29.61,29.95,326900.0,17.5134,17.6725,17.4427,17.643,326900.0
2008-01-18 12:30:00,29.95,30.15,29.84,29.85,470700.0,17.643,17.7609,17.5782,17.5841,470700.0
2008-01-18 12:40:00,29.86,30.01,29.73,29.98,325200.0,17.59,17.6784,17.5134,17.6607,325200.0
2008-01-18 12:50:00,29.98,29.99,29.76,29.82,416000.0,17.6607,17.6666,17.5311,17.5665,416000.0
2008-01-18 13:00:00,29.81,30.07,29.77,29.93,802800.0,17.5606,17.7137,17.537,17.6313,802800.0
2008-01-18 13:10:00,29.93,29.94,29.71,29.73,360700.0,17.6313,17.6371,17.5017,17.5134,360700.0
2008-01-18 13:20:00,29.72,29.82,29.68,29.79,207400.0,17.5075,17.5665,17.484,17.5488,207400.0
2008-01-18 13:30:00,29.8,29.98,29.74,29.74,232800.0,17.5547,17.6607,17.5193,17.5193,232800.0
2008-01-18 13:40:00,29.74,29.95,29.7,29.93,191300.0,17.5193,17.643,17.4958,17.6313,191300.0
2008-01-18 13:50:00,29.93,29.95,29.75,29.79,198700.0,17.6313,17.643,17.5252,17.5488,198700.0
2008-01-18 14:00:00,29.78,29.94,29.75,29.94,286800.0,17.5429,17.6371,17.5252,17.6371,286800.0
2008-01-18 14:10:00,29.94,30.06,29.89,29.95,250000.0,17.6371,17.7078,17.6077,17.643,250000.0
2008-01-18 14:20:00,29.96,29.96,29.8,29.87,342000.0,17.6489,17.6489,17.5547,17.5959,342000.0
2008-01-18 14:30:00,29.87,29.88,29.68,29.85,368300.0,17.5959,17.6018,17.484,17.5841,368300.0
2008-01-18 14:40:00,29.86,29.95,29.84,29.9,608500.0,17.59,17.643,17.5782,17.6136,608500.0
2008-01-18 14:50:00,29.89,29.96,29.82,29.95,369000.0,17.6077,17.6489,17.5665,17.643,369000.0
2008-01-18 15:00:00,29.96,30.08,29.89,30.07,637100.0,17.6489,17.7196,17.6077,17.7137,637100.0
2008-01-18 15:10:00,30.08,30.21,29.94,29.95,795100.0,17.7196,17.7962,17.6371,17.643,795100.0
2008-01-18 15:20:00,29.95,30.03,29.91,29.97,511600.0,17.643,17.6902,17.6195,17.6548,511600.0
2008-01-18 15:30:00,29.97,30.09,29.96,30.07,815400.0,17.6548,17.7255,17.6489,17.7137,815400.0
2008-01-18 15:40:00,30.08,30.38,30.03,30.37,825300.0,17.7196,17.8963,17.6902,17.8905,825300.0
2008-01-18 15:50:00,30.38,30.38,30.17,30.21,1267100.0,17.8963,17.8963,17.7726,17.7962,1267100.0
2008-01-22 09:30:00,29.06,29.86,28.91,29.47,738000.0,17.1188,17.59,17.0304,17.3603,738000.0
2008-01-22 09:40:00,29.44,30.73,29.04,30.57,1230700.0,17.3426,18.1025,17.107,18.0083,1230700.0
2008-01-22 09:50:00,30.58,31.42,30.1,30.21,1636800.0,18.0142,18.509,17.7314,17.7962,1636800.0
2008-01-22 10:00:00,30.21,30.54,30.0,30.52,973600.0,17.7962,17.9906,17.6725,17.9788,973600.0
2008-01-22 10:10:00,30.53,30.54,29.9,30.21,899900.0,17.9847,17.9906,17.6136,17.7962,899900.0
2008-01-22 10:20:00,30.22,30.53,30.15,30.49,1185000.0,17.8021,17.9847,17.7609,17.9611,1185000.0
2008-01-22 10:30:00,30.48,30.59,30.3,30.55,832400.0,17.9552,18.02,17.8492,17.9965,832400.0
2008-01-22 10:40:00,30.55,30.83,30.45,30.55,642500.0,17.9965,18.1614,17.9376,17.9965,642500.0
2008-01-22 10:50:00,30.54,30.94,30.39,30.93,704300.0,17.9906,18.2262,17.9022,18.2203,704300.0
2008-01-22 11:00:00,30.94,31.45,30.92,31.38,796500.0,18.2262,18.5267,18.2144,18.4854,796500.0
2008-01-22 11:10:00,31.38,31.5,31.05,31.08,770200.0,18.4854,18.5561,18.291,18.3087,770200.0
2008-01-22 11:20:00,31.07,31.09,30.72,30.76,815700.0,18.3028,18.3146,18.0966,18.1202,815700.0
2008-01-22 11:30:00,30.77,30.8,30.37,30.55,614800.0,18.1261,18.1438,17.8905,17.9965,614800.0
2008-01-22 11:40:00,30.54,30.68,30.3,30.33,1266600.0,17.9906,18.0731,17.8492,17.8669,1266600.0
2008-01-22 11:50:00,30.32,30.53,30.24,30.4,460400.0,17.861,17.9847,17.8139,17.9081,460400.0
2008-01-22 12:00:00,30.4,30.67,30.29,30.67,384000.0,17.9081,18.0672,17.8433,18.0672,384000.0
2008-01-22 12:10:00,30.66,30.86,30.5,30.59,342500.0,18.0613,18.1791,17.967,18.02,342500.0
2008-01-22 12:20:00,30.57,30.9,30.55,30.64,415500.0,18.0083,18.2027,17.9965,18.0495,415500.0
2008-01-22 12:30:00,30.62,30.74,30.47,30.64,316100.0,18.0377,18.1084,17.9494,18.0495,316100.0
2008-01-22 12:40:00,30.64,30.66,30.49,30.56,176800.0,18.0495,18.0613,17.9611,18.0024,176800.0
2008-01-22 12:50:00,30.55,30.74,30.51,30.62,283200.0,17.9965,18.1084,17.9729,18.0377,283200.0
2008-01-22 13:00:00,30.63,30.84,30.56,30.73,347200.0,18.0436,18.1673,18.0024,18.1025,347200.0
2008-01-22 13:10:00,30.73,30.98,30.64,30.69,325700.0,18.1025,18.2498,18.0495,18.079,325700.0
2008-01-22 13:20:00,30.69,30.76,30.31,30.4,338800.0,18.079,18.1202,17.8551,17.9081,338800.0
2008-01-22 13:30:00,30.41,30.49,30.31,30.42,456300.0,17.914,17.9611,17.8551,17.9199,456300.0
2008-01-22 13:40:00,30.41,30.67,30.37,30.55,518800.0,17.914,18.0672,17.8905,17.9965,518800.0
2008-01-22 13:50:00,30.54,30.59,30.35,30.48,349300.0,17.9906,18.02,17.8787,17.9552,349300.0
2008-01-22 14:00:00,30.49,30.5,30.31,30.41,317500.0,17.9611,17.967,17.8551,17.914,317500.0
2008-01-22 14:10:00,30.4,30.66,30.39,30.66,322400.0,17.9081,18.0613,17.9022,18.0613,322400.0
2008-01-22 14:20:00,30.66,30.71,30.5,30.53,323800.0,18.0613,18.0907,17.967,17.9847,323800.0
2008-01-22 14:30:00,30.53,30.55,30.42,30.52,351800.0,17.9847,17.9965,17.9199,17.9788,351800.0
2008-01-22 14:40:00,30.52,30.67,30.46,30.59,618800.0,17.9788,18.0672,17.9435,18.02,618800.0
2008-01-22 14:50:00,30.59,30.64,30.45,30.48,341400.0,18.02,18.0495,17.9376,17.9552,341400.0
2008-01-22 15:00:00,30.49,30.75,30.36,30.69,373800.0,17.9611,18.1143,17.8846,18.079,373800.0
2008-01-22 15:10:00,30.68,30.69,30.45,30.53,452100.0,18.0731,18.079,17.9376,17.9847,452100.0
2008-01-22 15:20:00,30.53,30.67,30.52,30.67,309400.0,17.9847,18.0672,17.9788,18.0672,309400.0
2008-01-22 15:30:00,30.66,30.92,30.66,30.83,739100.0,18.0613,18.2144,18.0613,18.1614,739100.0
2008-01-22 15:40:00,30.83,30.91,30.73,30.76,875900.0,18.1614,18.2086,18.1025,18.1202,875900.0
2008-01-22 15:50:00,30.76,30.79,30.58,30.7,995900.0,18.1202,18.1379,18.0142,18.0848,995900.0
2008-01-23 09:30:00,30.0,30.19,29.2,29.98,1239600.0,17.6725,17.7844,17.2012,17.6607,1239600.0
2008-01-23 09:40:00,29.99,30.53,29.98,30.52,771100.0,17.6666,17.9847,17.6607,17.9788,771100.0
2008-01-23 09:50:00,30.53,31.02,30.22,30.97,1135300.0,17.9847,18.2734,17.8021,18.2439,1135300.0
2008-01-23 10:00:00,30.97,31.39,30.88,31.39,1174700.0,18.2439,18.4913,18.1909,18.4913,1174700.0
2008-01-23 10:10:00,31.39,32.3,31.34,32.29,1737700.0,18.4913,19.0274,18.4619,19.0215,1737700.0
2008-01-23 10:20:00,32.29,32.38,31.56,31.6,1389800.0,19.0215,19.0745,18.5915,18.615,1389800.0
2008-01-23 10:30:00,31.6,31.73,31.37,31.47,846400.0,18.615,18.6916,18.4795,18.5384,846400.0
2008-01-23 10:40:00,31.48,31.58,31.14,31.53,884600.0,18.5443,18.6032,18.344,18.5738,884600.0
2008-01-23 10:50:00,31.53,31.72,31.35,31.69,580600.0,18.5738,18.6857,18.4678,18.668,580600.0
2008-01-23 11:00:00,31.69,31.87,31.56,31.6,416700.0,18.668,18.7741,18.5915,18.615,416700.0
2008-01-23 11:10:00,31.6,31.72,31.54,31.65,426900.0,18.615,18.6857,18.5797,18.6445,426900.0
2008-01-23 11:20:00,31.66,31.85,31.45,31.65,766100.0,18.6504,18.7623,18.5267,18.6445,766100.0
2008-01-23 11:30:00,31.65,31.66,31.31,31.58,556100.0,18.6445,18.6504,18.4442,18.6032,556100.0
2008-01-23 11:40:00,31.58,31.62,31.42,31.55,318800.0,18.6032,18.6268,18.509,18.5856,318800.0
2008-01-23 11:50:00,31.55,31.55,31.4,31.47,365200.0,18.5856,18.5856,18.4972,18.5384,365200.0
2008-01-23 12:00:00,31.46,31.5,31.31,31.41,403500.0,18.5326,18.5561,18.4442,18.5031,403500.0
2008-01-23 12:10:00,31.42,31.68,31.33,31.67,383900.0,18.509,18.6621,18.456,18.6563,383900.0
2008-01-23 12:20:00,31.66,31.72,31.58,31.6,317100.0,18.6504,18.6857,18.6032,18.615,317100.0
2008-01-23 12:30:00,31.6,31.62,31.24,31.24,332100.0,18.615,18.6268,18.403,18.403,332100.0
2008-01-23 12:40:00,31.24,31.42,31.0,31.39,687100.0,18.403,18.509,18.2616,18.4913,687100.0
2008-01-23 12:50:00,31.39,31.47,31.28,31.31,584900.0,18.4913,18.5384,18.4265,18.4442,584900.0
2008-01-23 13:00:00,31.31,31.51,31.3,31.35,441600.0,18.4442,18.562,18.4383,18.4678,441600.0
2008-01-23 13:10:00,31.36,31.59,31.34,31.55,329600.0,18.4736,18.6091,18.4619,18.5856,329600.0
2008-01-23 13:20:00,31.55,31.7,31.5,31.53,369000.0,18.5856,18.6739,18.5561,18.5738,369000.0
2008-01-23 13:30:00,31.53,31.64,31.37,31.57,425700.0,18.5738,18.6386,18.4795,18.5974,425700.0
2008-01-23 13:40:00,31.56,31.84,31.54,31.81,526900.0,18.5915,18.7564,18.5797,18.7387,526900.0
2008-01-23 13:50:00,31.82,31.85,31.59,31.74,351200.0,18.7446,18.7623,18.6091,18.6975,351200.0
2008-01-23 14:00:00,31.73,32.0,31.66,31.97,726200.0,18.6916,18.8507,18.6504,18.833,726200.0
2008-01-23 14:10:00,31.97,32.0,31.82,31.87,609200.0,18.833,18.8507,18.7446,18.7741,609200.0
2008-01-23 14:20:00,31.87,32.01,31.86,31.92,1126800.0,18.7741,18.8565,18.7682,18.8035,1126800.0
2008-01-23 14:30:00,31.92,31.97,31.79,31.95,647700.0,18.8035,18.833,18.7269,18.8212,647700.0
2008-01-23 14:40:00,31.96,31.96,31.66,31.74,625200.0,18.8271,18.8271,18.6504,18.6975,625200.0
2008-01-23 14:50:00,31.75,31.96,31.61,31.94,634600.0,18.7034,18.8271,18.6209,18.8153,634600.0
2008-01-23 15:00:00,31.94,32.34,31.9,32.31,1187400.0,18.8153,19.0509,18.7917,19.0333,1187400.0
2008-01-23 15:10:00,32.33,32.5,32.3,32.44,889700.0,19.0451,19.1452,19.0274,19.1099,889700.0
2008-01-23 15:20:00,32.44,32.9,32.4,32.83,1137500.0,19.1099,19.3808,19.0863,19.3396,1137500.0
2008-01-23 15:30:00,32.82,32.86,32.67,32.82,1201300.0,19.3337,19.3573,19.2453,19.3337,1201300.0
2008-01-23 15:40:00,32.78,32.86,32.59,32.82,1445700.0,19.3101,19.3573,19.1982,19.3337,1445700.0
2008-01-23 15:50:00,32.77,32.86,32.52,32.7,1258200.0,19.3042,19.3573,19.157,19.263,1258200.0
2008-01-24 09:30:00,32.93,33.0,32.35,32.56,1204900.0,19.3985,19.4397,19.0568,19.1805,1204900.0
2008-01-24 09:40:00,32.56,32.98,32.51,32.85,1019800.0,19.1805,19.428,19.1511,19.3514,1019800.0
2008-01-24 09:50:00,32.84,33.03,32.76,32.99,1036700.0,19.3455,19.4574,19.2984,19.4338,1036700.0
2008-01-24 10:00:00,32.98,33.2,32.89,32.97,1133700.0,19.428,19.5576,19.3749,19.4221,1133700.0
2008-01-24 10:10:00,32.97,33.0,32.71,32.89,491100.0,19.4221,19.4397,19.2689,19.3749,491100.0
2008-01-24 10:20:00,32.88,32.88,32.59,32.85,593600.0,19.369,19.369,19.1982,19.3514,593600.0
2008-01-24 10:30:00,32.84,33.01,32.69,32.89,882800.0,19.3455,19.4456,19.2571,19.3749,882800.0
2008-01-24 10:40:00,32.89,33.04,32.81,32.96,589400.0,19.3749,19.4633,19.3278,19.4162,589400.0
2008-01-24 10:50:00,32.96,32.98,32.84,32.86,504400.0,19.4162,19.428,19.3455,19.3573,504400.0
2008-01-24 11:00:00,32.87,32.9,32.63,32.67,715100.0,19.3632,19.3808,19.2218,19.2453,715100.0
2008-01-24 11:10:00,32.67,32.83,32.61,32.72,353400.0,19.2453,19.3396,19.21,19.2748,353400.0
2008-01-24 11:20:00,32.73,32.9,32.68,32.86,377300.0,19.2807,19.3808,19.2512,19.3573,377300.0
2008-01-24 11:30:00,32.88,32.91,32.77,32.82,696600.0,19.369,19.3867,19.3042,19.3337,696600.0
2008-01-24 11:40:00,32.82,32.97,32.81,32.9,582700.0,19.3337,19.4221,19.3278,19.3808,582700.0
2008-01-24 11:50:00,32.9,32.91,32.78,32.86,544500.0,19.3808,19.3867,19.3101,19.3573,544500.0
2008-01-24 12:00:00,32.85,32.95,32.74,32.81,546000.0,19.3514,19.4103,19.2866,19.3278,546000.0
2008-01-24 12:10:00,32.81,32.88,32.79,32.84,243800.0,19.3278,19.369,19.316,19.3455,243800.0
2008-01-24 12:20:00,32.85,32.9,32.8,32.88,291600.0,19.3514,19.3808,19.3219,19.369,291600.0
2008-01-24 12:30:00,32.87,32.91,32.78,32.78,891600.0,19.3632,19.3867,19.3101,19.3101,891600.0
2008-01-24 12:40:00,32.78,32.83,32.72,32.81,321100.0,19.3101,19.3396,19.2748,19.3278,321100.0
2008-01-24 12:50:00,32.82,33.0,32.81,33.0,323500.0,19.3337,19.4397,19.3278,19.4397,323500.0
2008-01-24 13:00:00,33.0,33.08,32.89,32.93,480600.0,19.4397,19.4869,19.3749,19.3985,480600.0
2008-01-24 13:10:00,32.93,33.14,32.92,33.01,393400.0,19.3985,19.5222,19.3926,19.4456,393400.0
2008-01-24 13:20:00,33.01,33.2,32.98,33.09,404300.0,19.4456,19.5576,19.428,19.4928,404300.0
2008-01-24 13:30:00,33.11,33.2,32.97,33.16,516500.0,19.5045,19.5576,19.4221,19.534,516500.0
2008-01-24 13:40:00,33.15,33.37,33.15,33.36,357000.0,19.5281,19.6577,19.5281,19.6518,357000.0
2008-01-24 13:50:00,33.37,33.47,33.25,33.27,494700.0,19.6577,19.7166,19.587,19.5988,494700.0
2008-01-24 14:00:00,33.27,33.41,33.21,33.33,445400.0,19.5988,19.6813,19.5634,19.6341,445400.0
2008-01-24 14:10:00,33.33,33.35,33.18,33.2,321200.0,19.6341,19.6459,19.5458,19.5576,321200.0
2008-01-24 14:20:00,33.19,33.43,33.19,33.43,375100.0,19.5517,19.693,19.5517,19.693,375100.0
2008-01-24 14:30:00,33.43,33.57,33.39,33.57,565100.0,19.693,19.7755,19.6695,19.7755,565100.0
2008-01-24 14:40:00,33.56,33.6,33.39,33.4,612300.0,19.7696,19.7932,19.6695,19.6754,612300.0
2008-01-24 14:50:00,33.41,33.45,33.05,33.22,787000.0,19.6813,19.7048,19.4692,19.5693,787000.0
2008-01-24 15:00:00,33.22,33.29,33.16,33.24,457900.0,19.5693,19.6106,19.534,19.5811,457900.0
2008-01-24 15:10:00,33.24,33.34,33.18,33.22,474300.0,19.5811,19.64,19.5458,19.5693,474300.0
2008-01-24 15:20:00,33.21,33.5,33.16,33.24,790900.0,19.5634,19.7343,19.534,19.5811,790900.0
2008-01-24 15:30:00,33.25,33.34,33.24,33.28,539200.0,19.587,19.64,19.5811,19.6047,539200.0
2008-01-24 15:40:00,33.28,33.44,33.27,33.43,848900.0,19.6047,19.6989,19.5988,19.693,848900.0
2008-01-24 15:50:00,33.43,33.52,33.37,33.45,1148300.0,19.693,19.7461,19.6577,19.7048,1148300.0
2008-01-25 09:30:00,33.71,33.95,33.53,33.53,1271700.0,19.858,19.9994,19.752,19.752,1271700.0
2008-01-25 09:40:00,33.53,33.62,33.22,33.31,798200.0,19.752,19.805,19.5693,19.6224,798200.0
2008-01-25 09:50:00,33.31,33.32,32.98,33.26,685800.0,19.6224,19.6282,19.428,19.5929,685800.0
2008-01-25 10:00:00,33.27,33.56,33.23,33.54,491300.0,19.5988,19.7696,19.5752,19.7578,491300.0
2008-01-25 10:10:00,33.54,33.55,33.46,33.48,477300.0,19.7578,19.7637,19.7107,19.7225,477300.0
2008-01-25 10:20:00,33.46,33.47,33.25,33.32,317500.0,19.7107,19.7166,19.587,19.6282,317500.0
2008-01-25 10:30:00,33.32,33.32,32.94,33.0,621600.0,19.6282,19.6282,19.4044,19.4397,621600.0
2008-01-25 10:40:00,33.0,33.2,32.93,33.03,473400.0,19.4397,19.5576,19.3985,19.4574,473400.0
2008-01-25 10:50:00,33.04,33.07,32.99,32.99,379500.0,19.4633,19.481,19.4338,19.4338,379500.0
2008-01-25 11:00:00,32.99,33.1,32.7,32.95,550200.0,19.4338,19.4986,19.263,19.4103,550200.0
2008-01-25 11:10:00,32.95,33.12,32.83,33.06,498600.0,19.4103,19.5104,19.3396,19.4751,498600.0
2008-01-25 11:20:00,33.06,33.09,32.88,32.98,299900.0,19.4751,19.4928,19.369,19.428,299900.0
2008-01-25 11:30:00,32.98,33.25,32.98,33.17,352900.0,19.428,19.587,19.428,19.5399,352900.0
2008-01-25 11:40:00,33.17,33.31,33.13,33.15,324700.0,19.5399,19.6224,19.5163,19.5281,324700.0
2008-01-25 11:50:00,33.16,33.27,33.12,33.26,162300.0,19.534,19.5988,19.5104,19.5929,162300.0
2008-01-25 12:00:00,33.26,33.33,33.2,33.24,247600.0,19.5929,19.6341,19.5576,19.5811,247600.0
2008-01-25 12:10:00,33.23,33.28,33.2,33.24,219900.0,19.5752,19.6047,19.5576,19.5811,219900.0
2008-01-25 12:20:00,33.24,33.26,33.13,33.2,197500.0,19.5811,19.5929,19.5163,19.5576,197500.0
2008-01-25 12:30:00,33.2,33.26,33.08,33.13,482100.0,19.5576,19.5929,19.4869,19.5163,482100.0
2008-01-25 12:40:00,33.13,33.24,33.0,33.06,615300.0,19.5163,19.5811,19.4397,19.4751,615300.0
2008-01-25 12:50:00,33.05,33.13,32.89,32.95,358200.0,19.4692,19.5163,19.3749,19.4103,358200.0
2008-01-25 13:00:00,32.95,33.08,32.9,32.91,285600.0,19.4103,19.4869,19.3808,19.3867,285600.0
2008-01-25 13:10:00,32.92,33.09,32.91,33.05,366800.0,19.3926,19.4928,19.3867,19.4692,366800.0
2008-01-25 13:20:00,33.06,33.11,32.89,32.96,301700.0,19.4751,19.5045,19.3749,19.4162,301700.0
2008-01-25 13:30:00,32.95,33.07,32.76,32.8,422900.0,19.4103,19.481,19.2984,19.3219,422900.0
2008-01-25 13:40:00,32.81,32.87,32.55,32.58,349800.0,19.3278,19.3632,19.1747,19.1923,349800.0
2008-01-25 13:50:00,32.59,32.75,32.45,32.7,321700.0,19.1982,19.2925,19.1157,19.263,321700.0
2008-01-25 14:00:00,32.7,32.8,32.66,32.77,264200.0,19.263,19.3219,19.2395,19.3042,264200.0
2008-01-25 14:10:00,32.77,32.91,32.76,32.83,259700.0,19.3042,19.3867,19.2984,19.3396,259700.0
2008-01-25 14:20:00,32.83,32.95,32.75,32.89,357800.0,19.3396,19.4103,19.2925,19.3749,357800.0
2008-01-25 14:30:00,32.89,33.11,32.88,33.06,298500.0,19.3749,19.5045,19.369,19.4751,298500.0
2008-01-25 14:40:00,33.06,33.08,32.9,33.01,493500.0,19.4751,19.4869,19.3808,19.4456,493500.0
2008-01-25 14:50:00,33.01,33.13,32.9,33.1,761900.0,19.4456,19.5163,19.3808,19.4986,761900.0
2008-01-25 15:00:00,33.1,33.15,32.99,33.07,446700.0,19.4986,19.5281,19.4338,19.481,446700.0
2008-01-25 15:10:00,33.07,33.33,32.98,33.24,468500.0,19.481,19.6341,19.428,19.5811,468500.0
2008-01-25 15:20:00,33.24,33.32,33.14,33.19,545200.0,19.5811,19.6282,19.5222,19.5517,545200.0
2008-01-25 15:30:00,33.19,33.33,33.12,33.17,495200.0,19.5517,19.6341,19.5104,19.5399,495200.0
2008-01-25 15:40:00,33.17,33.27,33.04,33.05,758800.0,19.5399,19.5988,19.4633,19.4692,758800.0
2008-01-25 15:50:00,33.05,33.06,32.91,32.94,1048500.0,19.4692,19.4751,19.3867,19.4044,1048500.0
2008-01-28 09:30:00,32.94,33.08,32.55,32.69,533700.0,19.4044,19.4869,19.1747,19.2571,533700.0
2008-01-28 09:40:00,32.7,32.88,32.49,32.65,428700.0,19.263,19.369,19.1393,19.2336,428700.0
2008-01-28 09:50:00,32.66,33.0,32.63,32.81,259700.0,19.2395,19.4397,19.2218,19.3278,259700.0
2008-01-28 10:00:00,32.81,32.85,32.57,32.59,292400.0,19.3278,19.3514,19.1864,19.1982,292400.0
2008-01-28 10:10:00,32.6,32.9,32.6,32.83,212000.0,19.2041,19.3808,19.2041,19.3396,212000.0
2008-01-28 10:20:00,32.83,33.12,32.83,33.06,274300.0,19.3396,19.5104,19.3396,19.4751,274300.0
2008-01-28 10:30:00,33.05,33.13,32.93,33.06,244400.0,19.4692,19.5163,19.3985,19.4751,244400.0
2008-01-28 10:40:00,33.09,33.34,33.05,33.22,455500.0,19.4928,19.64,19.4692,19.5693,455500.0
2008-01-28 10:50:00,33.21,33.44,33.21,33.36,307900.0,19.5634,19.6989,19.5634,19.6518,307900.0
2008-01-28 11:00:00,33.34,33.42,33.24,33.33,376700.0,19.64,19.6872,19.5811,19.6341,376700.0
2008-01-28 11:10:00,33.33,33.4,33.08,33.2,401800.0,19.6341,19.6754,19.4869,19.5576,401800.0
2008-01-28 11:20:00,33.2,33.4,33.18,33.38,278600.0,19.5576,19.6754,19.5458,19.6636,278600.0
2008-01-28 11:30:00,33.38,33.53,33.36,33.44,284600.0,19.6636,19.752,19.6518,19.6989,284600.0
2008-01-28 11:40:00,33.42,33.47,33.29,33.38,278900.0,19.6872,19.7166,19.6106,19.6636,278900.0
2008-01-28 11:50:00,33.39,33.4,33.24,33.29,164600.0,19.6695,19.6754,19.5811,19.6106,164600.0
2008-01-28 12:00:00,33.29,33.31,33.1,33.14,233000.0,19.6106,19.6224,19.4986,19.5222,233000.0
2008-01-28 12:10:00,33.13,33.22,33.11,33.18,156300.0,19.5163,19.5693,19.5045,19.5458,156300.0
2008-01-28 12:20:00,33.17,33.28,33.15,33.22,138500.0,19.5399,19.6047,19.5281,19.5693,138500.0
2008-01-28 12:30:00,33.22,33.28,33.2,33.24,139900.0,19.5693,19.6047,19.5576,19.5811,139900.0
2008-01-28 12:40:00,33.25,33.42,33.23,33.42,215200.0,19.587,19.6872,19.5752,19.6872,215200.0
2008-01-28 12:50:00,33.41,33.46,33.34,33.4,280100.0,19.6813,19.7107,19.64,19.6754,280100.0
2008-01-28 13:00:00,33.39,33.52,33.36,33.37,198100.0,19.6695,19.7461,19.6518,19.6577,198100.0
2008-01-28 13:10:00,33.38,33.49,33.34,33.44,195000.0,19.6636,19.7284,19.64,19.6989,195000.0
2008-01-28 13:20:00,33.45,33.5,33.35,33.36,144100.0,19.7048,19.7343,19.6459,19.6518,144100.0
2008-01-28 13:30:00,33.35,33.45,33.33,33.35,188400.0,19.6459,19.7048,19.6341,19.6459,188400.0
2008-01-28 13:40:00,33.35,33.4,33.3,33.35,182100.0,19.6459,19.6754,19.6165,19.6459,182100.0
2008-01-28 13:50:00,33.35,33.4,33.3,33.31,189100.0,19.6459,19.6754,19.6165,19.6224,189100.0
2008-01-28 14:00:00,33.31,33.45,33.31,33.45,191500.0,19.6224,19.7048,19.6224,19.7048,191500.0
2008-01-28 14:10:00,33.44,33.49,33.42,33.46,190000.0,19.6989,19.7284,19.6872,19.7107,190000.0
2008-01-28 14:20:00,33.45,33.5,33.44,33.44,567700.0,19.7048,19.7343,19.6989,19.6989,567700.0
2008-01-28 14:30:00,33.44,33.57,33.43,33.49,273600.0,19.6989,19.7755,19.693,19.7284,273600.0
2008-01-28 14:40:00,33.49,33.53,33.45,33.46,310900.0,19.7284,19.752,19.7048,19.7107,310900.0
2008-01-28 14:50:00,33.46,33.49,33.3,33.34,347600.0,19.7107,19.7284,19.6165,19.64,347600.0
2008-01-28 15:00:00,33.35,33.39,33.28,33.3,334000.0,19.6459,19.6695,19.6047,19.6165,334000.0
2008-01-28 15:10:00,33.29,33.39,33.25,33.32,378700.0,19.6106,19.6695,19.587,19.6282,378700.0
2008-01-28 15:20:00,33.31,33.45,33.31,33.38,266200.0,19.6224,19.7048,19.6224,19.6636,266200.0
2008-01-28 15:30:00,33.38,33.51,33.36,33.47,433600.0,19.6636,19.7402,19.6518,19.7166,433600.0
2008-01-28 15:40:00,33.47,33.74,33.46,33.62,674900.0,19.7166,19.8757,19.7107,19.805,674900.0
2008-01-28 15:50:00,33.62,33.68,33.33,33.67,769000.0,19.805,19.8403,19.6341,19.8344,769000.0
2008-01-29 09:30:00,33.78,33.99,33.77,33.87,690300.0,19.8992,20.0229,19.8933,19.9522,690300.0
2008-01-29 09:40:00,33.87,33.9,33.58,33.58,334200.0,19.9522,19.9699,19.7814,19.7814,334200.0
2008-01-29 09:50:00,33.6,33.65,33.25,33.28,436900.0,19.7932,19.8226,19.587,19.6047,436900.0
2008-01-29 10:00:00,33.28,33.54,33.19,33.43,396500.0,19.6047,19.7578,19.5517,19.693,396500.0
2008-01-29 10:10:00,33.43,33.57,33.4,33.42,301200.0,19.693,19.7755,19.6754,19.6872,301200.0
2008-01-29 10:20:00,33.43,33.71,33.43,33.59,241500.0,19.693,19.858,19.693,19.7873,241500.0
2008-01-29 10:30:00,33.59,33.63,33.52,33.55,178900.0,19.7873,19.8109,19.7461,19.7637,178900.0
2008-01-29 10:40:00,33.54,33.65,33.47,33.55,266400.0,19.7578,19.8226,19.7166,19.7637,266400.0
2008-01-29 10:50:00,33.55,33.66,33.53,33.58,234200.0,19.7637,19.8285,19.752,19.7814,234200.0
2008-01-29 11:00:00,33.57,33.65,33.53,33.57,396900.0,19.7755,19.8226,19.752,19.7755,396900.0
2008-01-29 11:10:00,33.58,33.74,33.57,33.72,354900.0,19.7814,19.8757,19.7755,19.8639,354900.0
2008-01-29 11:20:00,33.72,33.74,33.63,33.68,261400.0,19.8639,19.8757,19.8109,19.8403,261400.0
2008-01-29 11:30:00,33.69,33.79,33.69,33.75,153900.0,19.8462,19.9051,19.8462,19.8816,153900.0
2008-01-29 11:40:00,33.76,33.78,33.62,33.66,139300.0,19.8874,19.8992,19.805,19.8285,139300.0
2008-01-29 11:50:00,33.67,33.72,33.65,33.7,158000.0,19.8344,19.8639,19.8226,19.8521,158000.0
2008-01-29 12:00:00,33.71,33.75,33.68,33.7,176800.0,19.858,19.8816,19.8403,19.8521,176800.0
2008-01-29 12:10:00,33.71,33.72,33.67,33.68,464300.0,19.858,19.8639,19.8344,19.8403,464300.0
2008-01-29 12:20:00,33.68,33.72,33.6,33.71,451900.0,19.8403,19.8639,19.7932,19.858,451900.0
2008-01-29 12:30:00,33.7,33.73,33.65,33.65,172800.0,19.8521,19.8698,19.8226,19.8226,172800.0
2008-01-29 12:40:00,33.65,33.73,33.62,33.73,174200.0,19.8226,19.8698,19.805,19.8698,174200.0
2008-01-29 12:50:00,33.72,33.77,33.72,33.74,162200.0,19.8639,19.8933,19.8639,19.8757,162200.0
2008-01-29 13:00:00,33.75,33.77,33.7,33.73,281900.0,19.8816,19.8933,19.8521,19.8698,281900.0
2008-01-29 13:10:00,33.73,33.78,33.7,33.76,159700.0,19.8698,19.8992,19.8521,19.8874,159700.0
2008-01-29 13:20:00,33.76,33.8,33.73,33.74,135600.0,19.8874,19.911,19.8698,19.8757,135600.0
2008-01-29 13:30:00,33.74,33.81,33.72,33.8,185800.0,19.8757,19.9169,19.8639,19.911,185800.0
2008-01-29 13:40:00,33.8,33.94,33.8,33.9,359600.0,19.911,19.9935,19.911,19.9699,359600.0
2008-01-29 13:50:00,33.9,33.91,33.77,33.79,202200.0,19.9699,19.9758,19.8933,19.9051,202200.0
2008-01-29 14:00:00,33.78,33.84,33.78,33.79,256500.0,19.8992,19.9346,19.8992,19.9051,256500.0
2008-01-29 14:10:00,33.79,33.86,33.79,33.83,220800.0,19.9051,19.9464,19.9051,19.9287,220800.0
2008-01-29 14:20:00,33.83,33.89,33.8,33.83,329000.0,19.9287,19.964,19.911,19.9287,329000.0
2008-01-29 14:30:00,33.83,33.86,33.8,33.81,209900.0,19.9287,19.9464,19.911,19.9169,209900.0
2008-01-29 14:40:00,33.82,33.88,33.8,33.85,371200.0,19.9228,19.9581,19.911,19.9405,371200.0
2008-01-29 14:50:00,33.85,33.87,33.82,33.86,335500.0,19.9405,19.9522,19.9228,19.9464,335500.0
2008-01-29 15:00:00,33.85,34.0,33.84,34.0,422800.0,19.9405,20.0288,19.9346,20.0288,422800.0
2008-01-29 15:10:00,34.0,34.03,33.86,33.91,692900.0,20.0288,20.0465,19.9464,19.9758,692900.0
2008-01-29 15:20:00,33.91,34.0,33.9,33.93,387000.0,19.9758,20.0288,19.9699,19.9876,387000.0
2008-01-29 15:30:00,33.93,33.95,33.85,33.93,433500.0,19.9876,19.9994,19.9405,19.9876,433500.0
2008-01-29 15:40:00,33.93,33.96,33.8,33.84,542200.0,19.9876,20.0053,19.911,19.9346,542200.0
2008-01-29 15:50:00,33.84,33.97,33.84,33.96,910800.0,19.9346,20.0111,19.9346,20.0053,910800.0
2008-01-30 09:30:00,33.84,33.98,33.37,33.53,817900.0,19.9346,20.017,19.6577,19.752,817900.0
2008-01-30 09:40:00,33.53,33.82,33.49,33.58,620100.0,19.752,19.9228,19.7284,19.7814,620100.0
2008-01-30 09:50:00,33.58,33.84,33.55,33.81,413000.0,19.7814,19.9346,19.7637,19.9169,413000.0
2008-01-30 10:00:00,33.81,33.88,33.61,33.61,394300.0,19.9169,19.9581,19.7991,19.7991,394300.0
2008-01-30 10:10:00,33.61,33.74,33.59,33.69,231900.0,19.7991,19.8757,19.7873,19.8462,231900.0
2008-01-30 10:20:00,33.69,33.77,33.66,33.74,226900.0,19.8462,19.8933,19.8285,19.8757,226900.0
2008-01-30 10:30:00,33.75,33.77,33.68,33.7,517900.0,19.8816,19.8933,19.8403,19.8521,517900.0
2008-01-30 10:40:00,33.71,33.73,33.66,33.72,135000.0,19.858,19.8698,19.8285,19.8639,135000.0
2008-01-30 10:50:00,33.72,33.75,33.6,33.69,267900.0,19.8639,19.8816,19.7932,19.8462,267900.0
2008-01-30 11:00:00,33.69,33.7,33.61,33.69,242000.0,19.8462,19.8521,19.7991,19.8462,242000.0
2008-01-30 11:10:00,33.69,33.69,33.55,33.55,238000.0,19.8462,19.8462,19.7637,19.7637,238000.0
2008-01-30 11:20:00,33.56,33.58,33.49,33.52,234500.0,19.7696,19.7814,19.7284,19.7461,234500.0
2008-01-30 11:30:00,33.52,33.58,33.5,33.55,185200.0,19.7461,19.7814,19.7343,19.7637,185200.0
2008-01-30 11:40:00,33.55,33.61,33.53,33.58,168000.0,19.7637,19.7991,19.752,19.7814,168000.0
2008-01-30 11:50:00,33.59,33.6,33.4,33.5,235800.0,19.7873,19.7932,19.6754,19.7343,235800.0
2008-01-30 12:00:00,33.49,33.62,33.49,33.57,297700.0,19.7284,19.805,19.7284,19.7755,297700.0
2008-01-30 12:10:00,33.58,33.6,33.55,33.59,204900.0,19.7814,19.7932,19.7637,19.7873,204900.0
2008-01-30 12:20:00,33.59,33.64,33.58,33.6,1008000.0,19.7873,19.8168,19.7814,19.7932,1008000.0
2008-01-30 12:30:00,33.6,33.61,33.56,33.6,726100.0,19.7932,19.7991,19.7696,19.7932,726100.0
2008-01-30 12:40:00,33.6,33.6,33.58,33.58,134100.0,19.7932,19.7932,19.7814,19.7814,134100.0
2008-01-30 12:50:00,33.59,33.59,33.55,33.55,113100.0,19.7873,19.7873,19.7637,19.7637,113100.0
2008-01-30 13:00:00,33.56,33.62,33.55,33.6,544400.0,19.7696,19.805,19.7637,19.7932,544400.0
2008-01-30 13:10:00,33.6,33.67,33.59,33.63,534300.0,19.7932,19.8344,19.7873,19.8109,534300.0
2008-01-30 13:20:00,33.64,33.65,33.59,33.61,269400.0,19.8168,19.8226,19.7873,19.7991,269400.0
2008-01-30 13:30:00,33.6,33.61,33.57,33.6,284900.0,19.7932,19.7991,19.7755,19.7932,284900.0
2008-01-30 13:40:00,33.6,33.63,33.55,33.6,347700.0,19.7932,19.8109,19.7637,19.7932,347700.0
2008-01-30 13:50:00,33.59,33.61,33.57,33.6,420100.0,19.7873,19.7991,19.7755,19.7932,420100.0
2008-01-30 14:00:00,33.59,33.65,33.54,33.62,273800.0,19.7873,19.8226,19.7578,19.805,273800.0
2008-01-30 14:10:00,33.62,34.03,33.6,34.03,1510700.0,19.805,20.0465,19.7932,20.0465,1510700.0
2008-01-30 14:20:00,33.98,34.25,33.9,34.1,1297100.0,20.017,20.1761,19.9699,20.0877,1297100.0
2008-01-30 14:30:00,34.08,34.13,33.87,34.0,1234300.0,20.0759,20.1054,19.9522,20.0288,1234300.0
2008-01-30 14:40:00,34.0,34.25,33.96,34.24,1144000.0,20.0288,20.1761,20.0053,20.1702,1144000.0
2008-01-30 14:50:00,34.24,34.31,34.15,34.3,918100.0,20.1702,20.2114,20.1172,20.2055,918100.0
2008-01-30 15:00:00,34.3,34.5,34.22,34.46,1401900.0,20.2055,20.3234,20.1584,20.2998,1401900.0
2008-01-30 15:10:00,34.45,34.49,34.22,34.24,1203200.0,20.2939,20.3175,20.1584,20.1702,1203200.0
2008-01-30 15:20:00,34.24,34.26,34.07,34.16,686200.0,20.1702,20.182,20.0701,20.1231,686200.0
2008-01-30 15:30:00,34.16,34.24,33.74,33.83,1026700.0,20.1231,20.1702,19.8757,19.9287,1026700.0
2008-01-30 15:40:00,33.83,33.96,33.61,33.79,1884000.0,19.9287,20.0053,19.7991,19.9051,1884000.0
2008-01-30 15:50:00,33.8,33.87,33.48,33.56,1786200.0,19.911,19.9522,19.7225,19.7696,1786200.0
2008-01-31 09:30:00,33.13,33.13,32.63,33.04,843600.0,19.5163,19.5163,19.2218,19.4633,843600.0
2008-01-31 09:40:00,33.04,33.17,33.01,33.15,587000.0,19.4633,19.5399,19.4456,19.5281,587000.0
2008-01-31 09:50:00,33.13,33.42,33.05,33.39,540400.0,19.5163,19.6872,19.4692,19.6695,540400.0
2008-01-31 10:00:00,33.38,33.69,33.25,33.64,432000.0,19.6636,19.8462,19.587,19.8168,432000.0
2008-01-31 10:10:00,33.62,33.84,33.45,33.45,612800.0,19.805,19.9346,19.7048,19.7048,612800.0
2008-01-31 10:20:00,33.45,33.74,33.42,33.7,321700.0,19.7048,19.8757,19.6872,19.8521,321700.0
2008-01-31 10:30:00,33.71,33.74,33.45,33.65,425200.0,19.858,19.8757,19.7048,19.8226,425200.0
2008-01-31 10:40:00,33.65,33.74,33.55,33.67,215900.0,19.8226,19.8757,19.7637,19.8344,215900.0
2008-01-31 10:50:00,33.66,33.88,33.57,33.86,310900.0,19.8285,19.9581,19.7755,19.9464,310900.0
2008-01-31 11:00:00,33.86,34.0,33.85,33.89,646100.0,19.9464,20.0288,19.9405,19.964,646100.0
2008-01-31 11:10:00,33.9,33.98,33.87,33.93,593100.0,19.9699,20.017,19.9522,19.9876,593100.0
2008-01-31 11:20:00,33.93,34.22,33.91,34.17,547300.0,19.9876,20.1584,19.9758,20.129,547300.0
2008-01-31 11:30:00,34.17,34.19,33.93,33.95,581700.0,20.129,20.1407,19.9876,19.9994,581700.0
2008-01-31 11:40:00,33.94,34.24,33.88,34.15,402500.0,19.9935,20.1702,19.9581,20.1172,402500.0
2008-01-31 11:50:00,34.15,34.4,34.11,34.14,646500.0,20.1172,20.2645,20.0936,20.1113,646500.0
2008-01-31 12:00:00,34.14,34.18,33.88,33.92,508100.0,20.1113,20.1349,19.9581,19.9817,508100.0
2008-01-31 12:10:00,33.92,34.15,33.9,33.99,400300.0,19.9817,20.1172,19.9699,20.0229,400300.0
2008-01-31 12:20:00,33.99,34.14,33.83,34.01,275800.0,20.0229,20.1113,19.9287,20.0347,275800.0
2008-01-31 12:30:00,34.0,34.12,33.92,33.99,352000.0,20.0288,20.0995,19.9817,20.0229,352000.0
2008-01-31 12:40:00,34.0,34.03,33.87,33.94,278900.0,20.0288,20.0465,19.9522,19.9935,278900.0
2008-01-31 12:50:00,33.94,33.94,33.58,33.7,405000.0,19.9935,19.9935,19.7814,19.8521,405000.0
2008-01-31 13:00:00,33.71,33.8,33.62,33.63,213500.0,19.858,19.911,19.805,19.8109,213500.0
2008-01-31 13:10:00,33.63,33.83,33.63,33.72,172800.0,19.8109,19.9287,19.8109,19.8639,172800.0
2008-01-31 13:20:00,33.73,33.85,33.64,33.78,150700.0,19.8698,19.9405,19.8168,19.8992,150700.0
2008-01-31 13:30:00,33.79,33.92,33.78,33.9,160600.0,19.9051,19.9817,19.8992,19.9699,160600.0
2008-01-31 13:40:00,33.9,34.02,33.89,34.0,241400.0,19.9699,20.0406,19.964,20.0288,241400.0
2008-01-31 13:50:00,34.0,34.05,33.87,33.89,360600.0,20.0288,20.0583,19.9522,19.964,360600.0
2008-01-31 14:00:00,33.89,34.0,33.81,33.91,280000.0,19.964,20.0288,19.9169,19.9758,280000.0
2008-01-31 14:10:00,33.91,34.06,33.91,34.0,331700.0,19.9758,20.0642,19.9758,20.0288,331700.0
2008-01-31 14:20:00,33.99,34.05,33.84,33.9,284500.0,20.0229,20.0583,19.9346,19.9699,284500.0
2008-01-31 14:30:00,33.91,34.06,33.82,33.84,350900.0,19.9758,20.0642,19.9228,19.9346,350900.0
2008-01-31 14:40:00,33.84,34.05,33.8,34.0,414400.0,19.9346,20.0583,19.911,20.0288,414400.0
2008-01-31 14:50:00,33.99,34.08,33.87,34.05,409600.0,20.0229,20.0759,19.9522,20.0583,409600.0
2008-01-31 15:00:00,34.05,34.12,33.97,34.1,557600.0,20.0583,20.0995,20.0111,20.0877,557600.0
2008-01-31 15:10:00,34.1,34.18,33.99,34.0,697100.0,20.0877,20.1349,20.0229,20.0288,697100.0
2008-01-31 15:20:00,34.01,34.17,33.98,34.1,386800.0,20.0347,20.129,20.017,20.0877,386800.0
2008-01-31 15:30:00,34.09,34.23,34.05,34.21,572800.0,20.0818,20.1643,20.0583,20.1525,572800.0
2008-01-31 15:40:00,34.22,34.35,34.19,34.34,899600.0,20.1584,20.235,20.1407,20.2291,899600.0
2008-01-31 15:50:00,34.34,34.36,33.75,33.86,1714100.0,20.2291,20.2409,19.8816,19.9464,1714100.0
2008-02-01 09:30:00,34.03,34.23,33.54,33.78,509500.0,20.0465,20.1643,19.7578,19.8992,509500.0
2008-02-01 09:40:00,33.8,34.03,33.75,34.0,462800.0,19.911,20.0465,19.8816,20.0288,462800.0
2008-02-01 09:50:00,34.0,34.06,33.88,34.03,349900.0,20.0288,20.0642,19.9581,20.0465,349900.0
2008-02-01 10:00:00,34.03,34.35,34.02,34.12,670600.0,20.0465,20.235,20.0406,20.0995,670600.0
2008-02-01 10:10:00,34.14,34.3,34.12,34.18,539700.0,20.1113,20.2055,20.0995,20.1349,539700.0
2008-02-01 10:20:00,34.18,34.2,33.76,33.92,467600.0,20.1349,20.1466,19.8874,19.9817,467600.0
2008-02-01 10:30:00,33.92,33.95,33.74,33.93,462200.0,19.9817,19.9994,19.8757,19.9876,462200.0
2008-02-01 10:40:00,33.93,33.98,33.62,33.69,413300.0,19.9876,20.017,19.805,19.8462,413300.0
2008-02-01 10:50:00,33.69,33.97,33.67,33.83,293900.0,19.8462,20.0111,19.8344,19.9287,293900.0
2008-02-01 11:00:00,33.83,34.0,33.75,33.9,214800.0,19.9287,20.0288,19.8816,19.9699,214800.0
2008-02-01 11:10:00,33.89,34.01,33.77,33.98,283000.0,19.964,20.0347,19.8933,20.017,283000.0
2008-02-01 11:20:00,33.98,34.11,33.94,33.94,313500.0,20.017,20.0936,19.9935,19.9935,313500.0
2008-02-01 11:30:00,33.92,34.09,33.92,34.07,174700.0,19.9817,20.0818,19.9817,20.0701,174700.0
2008-02-01 11:40:00,34.08,34.11,33.98,34.08,165200.0,20.0759,20.0936,20.017,20.0759,165200.0
2008-02-01 11:50:00,34.08,34.11,33.99,34.07,152200.0,20.0759,20.0936,20.0229,20.0701,152200.0
2008-02-01 12:00:00,34.06,34.14,33.96,34.07,335200.0,20.0642,20.1113,20.0053,20.0701,335200.0
2008-02-01 12:10:00,34.07,34.11,34.0,34.06,268200.0,20.0701,20.0936,20.0288,20.0642,268200.0
2008-02-01 12:20:00,34.06,34.12,34.02,34.09,229000.0,20.0642,20.0995,20.0406,20.0818,229000.0
2008-02-01 12:30:00,34.09,34.11,34.0,34.05,294200.0,20.0818,20.0936,20.0288,20.0583,294200.0
2008-02-01 12:40:00,34.05,34.09,33.89,33.92,199400.0,20.0583,20.0818,19.964,19.9817,199400.0
2008-02-01 12:50:00,33.92,33.95,33.85,33.88,198200.0,19.9817,19.9994,19.9405,19.9581,198200.0
2008-02-01 13:00:00,33.88,33.96,33.88,33.92,263400.0,19.9581,20.0053,19.9581,19.9817,263400.0
2008-02-01 13:10:00,33.92,33.93,33.85,33.88,211700.0,19.9817,19.9876,19.9405,19.9581,211700.0
2008-02-01 13:20:00,33.89,33.96,33.87,33.91,208700.0,19.964,20.0053,19.9522,19.9758,208700.0
2008-02-01 13:30:00,33.92,33.96,33.89,33.94,447100.0,19.9817,20.0053,19.964,19.9935,447100.0
2008-02-01 13:40:00,33.95,33.96,33.89,33.94,495100.0,19.9994,20.0053,19.964,19.9935,495100.0
2008-02-01 13:50:00,33.94,33.96,33.86,33.86,199500.0,19.9935,20.0053,19.9464,19.9464,199500.0
2008-02-01 14:00:00,33.86,33.91,33.79,33.85,300200.0,19.9464,19.9758,19.9051,19.9405,300200.0
2008-02-01 14:10:00,33.85,33.9,33.84,33.9,191600.0,19.9405,19.9699,19.9346,19.9699,191600.0
2008-02-01 14:20:00,33.9,33.95,33.89,33.92,454600.0,19.9699,19.9994,19.964,19.9817,454600.0
2008-02-01 14:30:00,33.92,33.96,33.89,33.93,576300.0,19.9817,20.0053,19.964,19.9876,576300.0
2008-02-01 14:40:00,33.94,33.95,33.89,33.91,355800.0,19.9935,19.9994,19.964,19.9758,355800.0
2008-02-01 14:50:00,33.92,33.94,33.89,33.91,476300.0,19.9817,19.9935,19.964,19.9758,476300.0
2008-02-01 15:00:00,33.91,33.94,33.84,33.91,413400.0,19.9758,19.9935,19.9346,19.9758,413400.0
2008-02-01 15:10:00,33.91,33.92,33.77,33.9,404800.0,19.9758,19.9817,19.8933,19.9699,404800.0
2008-02-01 15:20:00,33.9,33.91,33.79,33.88,521900.0,19.9699,19.9758,19.9051,19.9581,521900.0
2008-02-01 15:30:00,33.89,33.89,33.77,33.81,506700.0,19.964,19.964,19.8933,19.9169,506700.0
2008-02-01 15:40:00,33.81,33.93,33.81,33.92,767100.0,19.9169,19.9876,19.9169,19.9817,767100.0
2008-02-01 15:50:00,33.93,33.99,33.91,33.99,941200.0,19.9876,20.0229,19.9758,20.0229,941200.0
2008-02-04 09:30:00,33.7,33.7,33.18,33.24,528800.0,19.8521,19.8521,19.5458,19.5811,528800.0
2008-02-04 09:40:00,33.27,33.59,33.2,33.22,390400.0,19.5988,19.7873,19.5576,19.5693,390400.0
2008-02-04 09:50:00,33.22,33.26,33.08,33.16,698100.0,19.5693,19.5929,19.4869,19.534,698100.0
2008-02-04 10:00:00,33.16,33.2,33.0,33.14,585600.0,19.534,19.5576,19.4397,19.5222,585600.0
2008-02-04 10:10:00,33.14,33.19,33.1,33.15,314700.0,19.5222,19.5517,19.4986,19.5281,314700.0
2008-02-04 10:20:00,33.15,33.24,33.07,33.19,370300.0,19.5281,19.5811,19.481,19.5517,370300.0
2008-02-04 10:30:00,33.17,33.23,33.06,33.2,365300.0,19.5399,19.5752,19.4751,19.5576,365300.0
2008-02-04 10:40:00,33.19,33.28,33.14,33.25,228700.0,19.5517,19.6047,19.5222,19.587,228700.0
2008-02-04 10:50:00,33.25,33.32,33.12,33.14,245600.0,19.587,19.6282,19.5104,19.5222,245600.0
2008-02-04 11:00:00,33.14,33.17,33.04,33.14,282200.0,19.5222,19.5399,19.4633,19.5222,282200.0
2008-02-04 11:10:00,33.12,33.19,33.09,33.11,248600.0,19.5104,19.5517,19.4928,19.5045,248600.0
2008-02-04 11:20:00,33.1,33.25,33.09,33.23,359000.0,19.4986,19.587,19.4928,19.5752,359000.0
2008-02-04 11:30:00,33.22,33.25,33.17,33.25,326000.0,19.5693,19.587,19.5399,19.587,326000.0
2008-02-04 11:40:00,33.24,33.34,33.17,33.3,189700.0,19.5811,19.64,19.5399,19.6165,189700.0
2008-02-04 11:50:00,33.31,33.4,33.23,33.31,334000.0,19.6224,19.6754,19.5752,19.6224,334000.0
2008-02-04 12:00:00,33.31,33.33,33.25,33.29,192400.0,19.6224,19.6341,19.587,19.6106,192400.0
2008-02-04 12:10:00,33.29,33.32,33.24,33.28,275800.0,19.6106,19.6282,19.5811,19.6047,275800.0
2008-02-04 12:20:00,33.28,33.28,33.14,33.17,489100.0,19.6047,19.6047,19.5222,19.5399,489100.0
2008-02-04 12:30:00,33.17,33.29,33.17,33.21,194600.0,19.5399,19.6106,19.5399,19.5634,194600.0
2008-02-04 12:40:00,33.22,33.26,33.2,33.24,171500.0,19.5693,19.5929,19.5576,19.5811,171500.0
2008-02-04 12:50:00,33.25,33.27,33.12,33.16,303500.0,19.587,19.5988,19.5104,19.534,303500.0
2008-02-04 13:00:00,33.15,33.21,33.04,33.09,177000.0,19.5281,19.5634,19.4633,19.4928,177000.0
2008-02-04 13:10:00,33.09,33.18,33.09,33.1,208000.0,19.4928,19.5458,19.4928,19.4986,208000.0
2008-02-04 13:20:00,33.09,33.1,33.02,33.03,143400.0,19.4928,19.4986,19.4515,19.4574,143400.0
2008-02-04 13:30:00,33.03,33.1,33.02,33.03,200200.0,19.4574,19.4986,19.4515,19.4574,200200.0
2008-02-04 13:40:00,33.03,33.16,33.03,33.15,143400.0,19.4574,19.534,19.4574,19.5281,143400.0
2008-02-04 13:50:00,33.15,33.21,33.1,33.2,125300.0,19.5281,19.5634,19.4986,19.5576,125300.0
2008-02-04 14:00:00,33.19,33.2,33.05,33.05,160100.0,19.5517,19.5576,19.4692,19.4692,160100.0
2008-02-04 14:10:00,33.05,33.13,33.05,33.11,174700.0,19.4692,19.5163,19.4692,19.5045,174700.0
2008-02-04 14:20:00,33.11,33.17,33.04,33.05,206900.0,19.5045,19.5399,19.4633,19.4692,206900.0
2008-02-04 14:30:00,33.04,33.07,32.9,32.95,424300.0,19.4633,19.481,19.3808,19.4103,424300.0
2008-02-04 14:40:00,32.95,33.07,32.95,33.01,193400.0,19.4103,19.481,19.4103,19.4456,193400.0
2008-02-04 14:50:00,33.01,33.05,32.92,33.03,263900.0,19.4456,19.4692,19.3926,19.4574,263900.0
2008-02-04 15:00:00,33.03,33.1,32.99,33.01,240300.0,19.4574,19.4986,19.4338,19.4456,240300.0
2008-02-04 15:10:00,33.02,33.08,32.99,33.04,437000.0,19.4515,19.4869,19.4338,19.4633,437000.0
2008-02-04 15:20:00,33.05,33.13,33.0,33.12,676800.0,19.4692,19.5163,19.4397,19.5104,676800.0
2008-02-04 15:30:00,33.11,33.14,32.97,33.04,536500.0,19.5045,19.5222,19.4221,19.4633,536500.0
2008-02-04 15:40:00,33.05,33.09,32.99,33.01,676000.0,19.4692,19.4928,19.4338,19.4456,676000.0
2008-02-04 15:50:00,33.01,33.09,32.98,33.02,763500.0,19.4456,19.4928,19.428,19.4515,763500.0
2008-02-05 09:30:00,32.41,32.56,32.22,32.47,650500.0,19.0922,19.1805,18.9803,19.1275,650500.0
2008-02-05 09:40:00,32.46,32.53,32.14,32.25,505100.0,19.1216,19.1629,18.9331,18.9979,505100.0
2008-02-05 09:50:00,32.26,32.59,32.25,32.47,464900.0,19.0038,19.1982,18.9979,19.1275,464900.0
2008-02-05 10:00:00,32.47,32.49,32.15,32.22,468000.0,19.1275,19.1393,18.939,18.9803,468000.0
2008-02-05 10:10:00,32.23,32.41,32.22,32.36,494900.0,18.9861,19.0922,18.9803,19.0627,494900.0
2008-02-05 10:20:00,32.36,32.57,32.35,32.57,534300.0,19.0627,19.1864,19.0568,19.1864,534300.0
2008-02-05 10:30:00,32.57,32.67,32.4,32.53,323100.0,19.1864,19.2453,19.0863,19.1629,323100.0
2008-02-05 10:40:00,32.53,32.56,32.2,32.2,293200.0,19.1629,19.1805,18.9685,18.9685,293200.0
2008-02-05 10:50:00,32.2,32.22,32.1,32.1,407600.0,18.9685,18.9803,18.9096,18.9096,407600.0
2008-02-05 11:00:00,32.11,32.18,32.04,32.15,291000.0,18.9155,18.9567,18.8742,18.939,291000.0
2008-02-05 11:10:00,32.15,32.33,32.13,32.26,300500.0,18.939,19.0451,18.9272,19.0038,300500.0
2008-02-05 11:20:00,32.26,32.38,32.24,32.35,264600.0,19.0038,19.0745,18.992,19.0568,264600.0
2008-02-05 11:30:00,32.35,32.46,32.2,32.44,378100.0,19.0568,19.1216,18.9685,19.1099,378100.0
2008-02-05 11:40:00,32.43,32.58,32.39,32.5,245300.0,19.104,19.1923,19.0804,19.1452,245300.0
2008-02-05 11:50:00,32.5,32.52,32.35,32.46,223200.0,19.1452,19.157,19.0568,19.1216,223200.0
2008-02-05 12:00:00,32.46,32.48,32.35,32.36,94400.0,19.1216,19.1334,19.0568,19.0627,94400.0
2008-02-05 12:10:00,32.37,32.4,32.29,32.4,180600.0,19.0686,19.0863,19.0215,19.0863,180600.0
2008-02-05 12:20:00,32.4,32.4,32.21,32.21,315600.0,19.0863,19.0863,18.9744,18.9744,315600.0
2008-02-05 12:30:00,32.22,32.32,32.09,32.26,203300.0,18.9803,19.0392,18.9037,19.0038,203300.0
2008-02-05 12:40:00,32.26,32.33,32.22,32.31,188400.0,19.0038,19.0451,18.9803,19.0333,188400.0
2008-02-05 12:50:00,32.3,32.38,32.29,32.29,99700.0,19.0274,19.0745,19.0215,19.0215,99700.0
2008-02-05 13:00:00,32.29,32.39,32.17,32.17,157200.0,19.0215,19.0804,18.9508,18.9508,157200.0
2008-02-05 13:10:00,32.17,32.28,32.08,32.28,167500.0,18.9508,19.0156,18.8978,19.0156,167500.0
2008-02-05 13:20:00,32.27,32.3,32.18,32.21,106900.0,19.0097,19.0274,18.9567,18.9744,106900.0
2008-02-05 13:30:00,32.22,32.26,32.08,32.22,153900.0,18.9803,19.0038,18.8978,18.9803,153900.0
2008-02-05 13:40:00,32.22,32.28,32.08,32.12,210300.0,18.9803,19.0156,18.8978,18.9213,210300.0
2008-02-05 13:50:00,32.13,32.26,32.13,32.23,110000.0,18.9272,19.0038,18.9272,18.9861,110000.0
2008-02-05 14:00:00,32.24,32.34,32.13,32.32,258300.0,18.992,19.0509,18.9272,19.0392,258300.0
2008-02-05 14:10:00,32.32,32.38,32.17,32.32,213600.0,19.0392,19.0745,18.9508,19.0392,213600.0
2008-02-05 14:20:00,32.34,32.37,32.24,32.29,184200.0,19.0509,19.0686,18.992,19.0215,184200.0
2008-02-05 14:30:00,32.3,32.41,32.25,32.38,221500.0,19.0274,19.0922,18.9979,19.0745,221500.0
2008-02-05 14:40:00,32.38,32.4,32.22,32.29,191600.0,19.0745,19.0863,18.9803,19.0215,191600.0
2008-02-05 14:50:00,32.29,32.31,32.2,32.2,164700.0,19.0215,19.0333,18.9685,18.9685,164700.0
2008-02-05 15:00:00,32.19,32.2,32.11,32.12,301800.0,18.9626,18.9685,18.9155,18.9213,301800.0
2008-02-05 15:10:00,32.12,32.27,32.07,32.27,235400.0,18.9213,19.0097,18.8919,19.0097,235400.0
2008-02-05 15:20:00,32.28,32.3,32.08,32.2,400200.0,19.0156,19.0274,18.8978,18.9685,400200.0
2008-02-05 15:30:00,32.2,32.39,32.19,32.31,428900.0,18.9685,19.0804,18.9626,19.0333,428900.0
2008-02-05 15:40:00,32.31,32.31,32.04,32.09,745800.0,19.0333,19.0333,18.8742,18.9037,745800.0
2008-02-05 15:50:00,32.08,32.3,32.01,32.07,865200.0,18.8978,19.0274,18.8565,18.8919,865200.0
2008-02-06 09:30:00,32.33,32.49,32.0,32.05,334400.0,19.0451,19.1393,18.8507,18.8801,334400.0
2008-02-06 09:40:00,32.05,32.14,31.94,32.07,424100.0,18.8801,18.9331,18.8153,18.8919,424100.0
2008-02-06 09:50:00,32.07,32.18,31.94,32.16,325100.0,18.8919,18.9567,18.8153,18.9449,325100.0
2008-02-06 10:00:00,32.17,32.38,32.14,32.31,396300.0,18.9508,19.0745,18.9331,19.0333,396300.0
2008-02-06 10:10:00,32.32,32.49,32.31,32.43,475500.0,19.0392,19.1393,19.0333,19.104,475500.0
2008-02-06 10:20:00,32.42,32.47,32.23,32.35,362700.0,19.0981,19.1275,18.9861,19.0568,362700.0
2008-02-06 10:30:00,32.35,32.52,32.32,32.5,300100.0,19.0568,19.157,19.0392,19.1452,300100.0
2008-02-06 10:40:00,32.5,32.67,32.46,32.6,440800.0,19.1452,19.2453,19.1216,19.2041,440800.0
2008-02-06 10:50:00,32.6,32.61,32.37,32.51,413300.0,19.2041,19.21,19.0686,19.1511,413300.0
2008-02-06 11:00:00,32.51,32.66,32.41,32.57,457800.0,19.1511,19.2395,19.0922,19.1864,457800.0
2008-02-06 11:10:00,32.58,32.63,32.39,32.41,287000.0,19.1923,19.2218,19.0804,19.0922,287000.0
2008-02-06 11:20:00,32.41,32.58,32.41,32.49,345100.0,19.0922,19.1923,19.0922,19.1393,345100.0
2008-02-06 11:30:00,32.49,32.54,32.38,32.38,247600.0,19.1393,19.1688,19.0745,19.0745,247600.0
2008-02-06 11:40:00,32.39,32.51,32.37,32.46,239100.0,19.0804,19.1511,19.0686,19.1216,239100.0
2008-02-06 11:50:00,32.47,32.47,32.39,32.46,172600.0,19.1275,19.1275,19.0804,19.1216,172600.0
2008-02-06 12:00:00,32.46,32.51,32.44,32.48,136600.0,19.1216,19.1511,19.1099,19.1334,136600.0
2008-02-06 12:10:00,32.48,32.48,32.28,32.31,192100.0,19.1334,19.1334,19.0156,19.0333,192100.0
2008-02-06 12:20:00,32.31,32.38,32.15,32.19,147000.0,19.0333,19.0745,18.939,18.9626,147000.0
2008-02-06 12:30:00,32.19,32.35,32.19,32.34,142900.0,18.9626,19.0568,18.9626,19.0509,142900.0
2008-02-06 12:40:00,32.35,32.35,32.2,32.21,93700.0,19.0568,19.0568,18.9685,18.9744,93700.0
2008-02-06 12:50:00,32.21,32.36,32.19,32.32,126400.0,18.9744,19.0627,18.9626,19.0392,126400.0
2008-02-06 13:00:00,32.33,32.41,32.3,32.34,132300.0,19.0451,19.0922,19.0274,19.0509,132300.0
2008-02-06 13:10:00,32.34,32.4,32.23,32.34,129100.0,19.0509,19.0863,18.9861,19.0509,129100.0
2008-02-06 13:20:00,32.35,32.4,32.31,32.39,154700.0,19.0568,19.0863,19.0333,19.0804,154700.0
2008-02-06 13:30:00,32.39,32.4,32.27,32.27,139800.0,19.0804,19.0863,19.0097,19.0097,139800.0
2008-02-06 13:40:00,32.27,32.31,32.22,32.31,142800.0,19.0097,19.0333,18.9803,19.0333,142800.0
2008-02-06 13:50:00,32.31,32.39,32.17,32.2,132000.0,19.0333,19.0804,18.9508,18.9685,132000.0
2008-02-06 14:00:00,32.21,32.35,32.2,32.23,137600.0,18.9744,19.0568,18.9685,18.9861,137600.0
2008-02-06 14:10:00,32.24,32.24,32.07,32.15,196800.0,18.992,18.992,18.8919,18.939,196800.0
2008-02-06 14:20:00,32.15,32.25,32.05,32.18,200700.0,18.939,18.9979,18.8801,18.9567,200700.0
2008-02-06 14:30:00,32.2,32.34,32.13,32.33,170300.0,18.9685,19.0509,18.9272,19.0451,170300.0
2008-02-06 14:40:00,32.33,32.5,32.29,32.39,265200.0,19.0451,19.1452,19.0215,19.0804,265200.0
2008-02-06 14:50:00,32.39,32.47,32.27,32.32,192600.0,19.0804,19.1275,19.0097,19.0392,192600.0
2008-02-06 15:00:00,32.31,32.38,32.3,32.35,312200.0,19.0333,19.0745,19.0274,19.0568,312200.0
2008-02-06 15:10:00,32.35,32.37,32.07,32.26,361400.0,19.0568,19.0686,18.8919,19.0038,361400.0
2008-02-06 15:20:00,32.25,32.5,32.12,32.3,271300.0,18.9979,19.1452,18.9213,19.0274,271300.0
2008-02-06 15:30:00,32.3,32.31,32.14,32.3,237400.0,19.0274,19.0333,18.9331,19.0274,237400.0
2008-02-06 15:40:00,32.3,32.31,32.12,32.18,376400.0,19.0274,19.0333,18.9213,18.9567,376400.0
2008-02-06 15:50:00,32.18,32.18,32.03,32.11,554100.0,18.9567,18.9567,18.8683,18.9155,554100.0
2008-02-07 09:30:00,31.85,32.36,31.85,32.18,415100.0,18.7623,19.0627,18.7623,18.9567,415100.0
2008-02-07 09:40:00,32.17,32.17,31.76,31.91,340300.0,18.9508,18.9508,18.7093,18.7976,340300.0
2008-02-07 09:50:00,31.91,32.07,31.8,31.88,353500.0,18.7976,18.8919,18.7328,18.78,353500.0
2008-02-07 10:00:00,31.88,32.6,31.81,32.21,889800.0,18.78,19.2041,18.7387,18.9744,889800.0
2008-02-07 10:10:00,32.22,32.7,32.12,32.68,453000.0,18.9803,19.263,18.9213,19.2512,453000.0
2008-02-07 10:20:00,32.68,32.76,32.35,32.38,250500.0,19.2512,19.2984,19.0568,19.0745,250500.0
2008-02-07 10:30:00,32.39,32.51,32.13,32.16,276400.0,19.0804,19.1511,18.9272,18.9449,276400.0
2008-02-07 10:40:00,32.18,32.31,32.11,32.28,290400.0,18.9567,19.0333,18.9155,19.0156,290400.0
2008-02-07 10:50:00,32.27,32.46,32.22,32.33,404000.0,19.0097,19.1216,18.9803,19.0451,404000.0
2008-02-07 11:00:00,32.34,32.5,32.05,32.09,318700.0,19.0509,19.1452,18.8801,18.9037,318700.0
2008-02-07 11:10:00,32.09,32.34,32.08,32.26,244000.0,18.9037,19.0509,18.8978,19.0038,244000.0
2008-02-07 11:20:00,32.26,32.44,32.26,32.32,187700.0,19.0038,19.1099,19.0038,19.0392,187700.0
2008-02-07 11:30:00,32.32,32.45,32.21,32.34,213500.0,19.0392,19.1157,18.9744,19.0509,213500.0
2008-02-07 11:40:00,32.35,32.53,32.35,32.45,196800.0,19.0568,19.1629,19.0568,19.1157,196800.0
2008-02-07 11:50:00,32.45,32.45,32.33,32.34,213000.0,19.1157,19.1157,19.0451,19.0509,213000.0
2008-02-07 12:00:00,32.35,32.42,32.22,32.29,326300.0,19.0568,19.0981,18.9803,19.0215,326300.0
2008-02-07 12:10:00,32.29,32.49,32.25,32.42,205000.0,19.0215,19.1393,18.9979,19.0981,205000.0
2008-02-07 12:20:00,32.43,32.54,32.4,32.51,177400.0,19.104,19.1688,19.0863,19.1511,177400.0
2008-02-07 12:30:00,32.51,32.66,32.5,32.55,214900.0,19.1511,19.2395,19.1452,19.1747,214900.0
2008-02-07 12:40:00,32.55,32.57,32.43,32.54,140600.0,19.1747,19.1864,19.104,19.1688,140600.0
2008-02-07 12:50:00,32.53,32.62,32.46,32.59,143300.0,19.1629,19.2159,19.1216,19.1982,143300.0
2008-02-07 13:00:00,32.59,32.61,32.44,32.49,182300.0,19.1982,19.21,19.1099,19.1393,182300.0
2008-02-07 13:10:00,32.49,32.52,32.38,32.39,187900.0,19.1393,19.157,19.0745,19.0804,187900.0
2008-02-07 13:20:00,32.39,32.63,32.38,32.45,327700.0,19.0804,19.2218,19.0745,19.1157,327700.0
2008-02-07 13:30:00,32.46,32.58,32.38,32.49,262000.0,19.1216,19.1923,19.0745,19.1393,262000.0
2008-02-07 13:40:00,32.49,32.66,32.45,32.63,231200.0,19.1393,19.2395,19.1157,19.2218,231200.0
2008-02-07 13:50:00,32.63,32.78,32.58,32.73,295300.0,19.2218,19.3101,19.1923,19.2807,295300.0
2008-02-07 14:00:00,32.71,32.84,32.68,32.72,202100.0,19.2689,19.3455,19.2512,19.2748,202100.0
2008-02-07 14:10:00,32.72,32.75,32.45,32.55,181800.0,19.2748,19.2925,19.1157,19.1747,181800.0
2008-02-07 14:20:00,32.55,32.64,32.43,32.51,199500.0,19.1747,19.2277,19.104,19.1511,199500.0
2008-02-07 14:30:00,32.52,32.53,32.31,32.33,271600.0,19.157,19.1629,19.0333,19.0451,271600.0
2008-02-07 14:40:00,32.31,32.48,32.3,32.47,290400.0,19.0333,19.1334,19.0274,19.1275,290400.0
2008-02-07 14:50:00,32.47,32.58,32.34,32.34,236000.0,19.1275,19.1923,19.0509,19.0509,236000.0
2008-02-07 15:00:00,32.34,32.39,32.2,32.2,296100.0,19.0509,19.0804,18.9685,18.9685,296100.0
2008-02-07 15:10:00,32.2,32.49,32.2,32.42,270100.0,18.9685,19.1393,18.9685,19.0981,270100.0
2008-02-07 15:20:00,32.42,32.57,32.29,32.39,278300.0,19.0981,19.1864,19.0215,19.0804,278300.0
2008-02-07 15:30:00,32.39,32.62,32.39,32.48,380000.0,19.0804,19.2159,19.0804,19.1334,380000.0
2008-02-07 15:40:00,32.49,32.57,32.3,32.43,502700.0,19.1393,19.1864,19.0274,19.104,502700.0
2008-02-07 15:50:00,32.42,32.67,32.39,32.65,742200.0,19.0981,19.2453,19.0804,19.2336,742200.0
2008-02-08 09:30:00,32.5,32.64,32.33,32.52,526800.0,19.1452,19.2277,19.0451,19.157,526800.0
2008-02-08 09:40:00,32.51,32.56,32.27,32.41,551100.0,19.1511,19.1805,19.0097,19.0922,551100.0
2008-02-08 09:50:00,32.42,32.63,32.37,32.56,329000.0,19.0981,19.2218,19.0686,19.1805,329000.0
2008-02-08 10:00:00,32.57,32.65,32.44,32.57,337500.0,19.1864,19.2336,19.1099,19.1864,337500.0
2008-02-08 10:10:00,32.56,32.65,32.46,32.57,228700.0,19.1805,19.2336,19.1216,19.1864,228700.0
2008-02-08 10:20:00,32.57,32.77,32.53,32.64,264700.0,19.1864,19.3042,19.1629,19.2277,264700.0
2008-02-08 10:30:00,32.63,32.67,32.46,32.54,209500.0,19.2218,19.2453,19.1216,19.1688,209500.0
2008-02-08 10:40:00,32.53,32.73,32.52,32.54,182200.0,19.1629,19.2807,19.157,19.1688,182200.0
2008-02-08 10:50:00,32.54,32.66,32.51,32.58,140900.0,19.1688,19.2395,19.1511,19.1923,140900.0
2008-02-08 11:00:00,32.59,32.79,32.53,32.72,145600.0,19.1982,19.316,19.1629,19.2748,145600.0
2008-02-08 11:10:00,32.72,32.72,32.56,32.62,152500.0,19.2748,19.2748,19.1805,19.2159,152500.0
2008-02-08 11:20:00,32.62,32.62,32.43,32.43,183100.0,19.2159,19.2159,19.104,19.104,183100.0
2008-02-08 11:30:00,32.43,32.58,32.43,32.5,213200.0,19.104,19.1923,19.104,19.1452,213200.0
2008-02-08 11:40:00,32.49,32.55,32.44,32.49,181000.0,19.1393,19.1747,19.1099,19.1393,181000.0
2008-02-08 11:50:00,32.5,32.53,32.32,32.37,245300.0,19.1452,19.1629,19.0392,19.0686,245300.0
2008-02-08 12:00:00,32.35,32.48,32.26,32.41,267600.0,19.0568,19.1334,19.0038,19.0922,267600.0
2008-02-08 12:10:00,32.41,32.47,32.31,32.31,194300.0,19.0922,19.1275,19.0333,19.0333,194300.0
2008-02-08 12:20:00,32.32,32.47,32.21,32.45,217700.0,19.0392,19.1275,18.9744,19.1157,217700.0
2008-02-08 12:30:00,32.45,32.48,32.28,32.29,249700.0,19.1157,19.1334,19.0156,19.0215,249700.0
2008-02-08 12:40:00,32.29,32.36,32.18,32.2,204100.0,19.0215,19.0627,18.9567,18.9685,204100.0
2008-02-08 12:50:00,32.2,32.35,32.18,32.35,204000.0,18.9685,19.0568,18.9567,19.0568,204000.0
2008-02-08 13:00:00,32.34,32.35,32.14,32.22,195700.0,19.0509,19.0568,18.9331,18.9803,195700.0
2008-02-08 13:10:00,32.2,32.24,32.07,32.11,220400.0,18.9685,18.992,18.8919,18.9155,220400.0
2008-02-08 13:20:00,32.11,32.16,32.02,32.08,186300.0,18.9155,18.9449,18.8624,18.8978,186300.0
2008-02-08 13:30:00,32.08,32.11,31.91,31.93,297800.0,18.8978,18.9155,18.7976,18.8094,297800.0
2008-02-08 13:40:00,31.93,32.05,31.9,32.03,238000.0,18.8094,18.8801,18.7917,18.8683,238000.0
2008-02-08 13:50:00,32.02,32.13,31.98,32.04,279700.0,18.8624,18.9272,18.8389,18.8742,279700.0
2008-02-08 14:00:00,32.05,32.12,31.93,32.05,219800.0,18.8801,18.9213,18.8094,18.8801,219800.0
2008-02-08 14:10:00,32.06,32.21,31.97,32.2,209500.0,18.886,18.9744,18.833,18.9685,209500.0
2008-02-08 14:20:00,32.21,32.33,32.1,32.22,199800.0,18.9744,19.0451,18.9096,18.9803,199800.0
2008-02-08 14:30:00,32.22,32.28,32.13,32.24,154600.0,18.9803,19.0156,18.9272,18.992,154600.0
2008-02-08 14:40:00,32.25,32.31,32.15,32.15,151000.0,18.9979,19.0333,18.939,18.939,151000.0
2008-02-08 14:50:00,32.16,32.28,32.15,32.16,170500.0,18.9449,19.0156,18.939,18.9449,170500.0
2008-02-08 15:00:00,32.16,32.24,32.1,32.22,193100.0,18.9449,18.992,18.9096,18.9803,193100.0
2008-02-08 15:10:00,32.22,32.27,32.07,32.19,281600.0,18.9803,19.0097,18.8919,18.9626,281600.0
2008-02-08 15:20:00,32.18,32.26,32.08,32.25,257600.0,18.9567,19.0038,18.8978,18.9979,257600.0
2008-02-08 15:30:00,32.26,32.44,32.25,32.38,347300.0,19.0038,19.1099,18.9979,19.0745,347300.0
2008-02-08 15:40:00,32.38,32.57,32.32,32.45,360800.0,19.0745,19.1864,19.0392,19.1157,360800.0
2008-02-08 15:50:00,32.44,32.44,32.23,32.29,635500.0,19.1099,19.1099,18.9861,19.0215,635500.0
2008-02-11 09:30:00,32.28,32.32,32.0,32.06,239600.0,19.0156,19.0392,18.8507,18.886,239600.0
2008-02-11 09:40:00,32.03,32.16,31.85,31.92,328300.0,18.8683,18.9449,18.7623,18.8035,328300.0
2008-02-11 09:50:00,31.93,32.03,31.79,31.94,308000.0,18.8094,18.8683,18.7269,18.8153,308000.0
2008-02-11 10:00:00,31.94,32.06,31.88,31.91,380200.0,18.8153,18.886,18.78,18.7976,380200.0
2008-02-11 10:10:00,31.9,31.98,31.84,31.86,166700.0,18.7917,18.8389,18.7564,18.7682,166700.0
2008-02-11 10:20:00,31.86,32.02,31.8,31.98,303500.0,18.7682,18.8624,18.7328,18.8389,303500.0
2008-02-11 10:30:00,31.99,32.06,31.9,31.99,208800.0,18.8448,18.886,18.7917,18.8448,208800.0
2008-02-11 10:40:00,32.0,32.06,31.94,31.95,95300.0,18.8507,18.886,18.8153,18.8212,95300.0
2008-02-11 10:50:00,31.95,32.05,31.9,31.96,109500.0,18.8212,18.8801,18.7917,18.8271,109500.0
2008-02-11 11:00:00,31.96,32.27,31.96,32.26,229900.0,18.8271,19.0097,18.8271,19.0038,229900.0
2008-02-11 11:10:00,32.26,32.35,32.21,32.32,218400.0,19.0038,19.0568,18.9744,19.0392,218400.0
2008-02-11 11:20:00,32.32,32.44,32.2,32.2,218400.0,19.0392,19.1099,18.9685,18.9685,218400.0
2008-02-11 11:30:00,32.18,32.36,32.13,32.17,188700.0,18.9567,19.0627,18.9272,18.9508,188700.0
2008-02-11 11:40:00,32.18,32.35,32.17,32.31,189200.0,18.9567,19.0568,18.9508,19.0333,189200.0
2008-02-11 11:50:00,32.3,32.32,32.13,32.14,105800.0,19.0274,19.0392,18.9272,18.9331,105800.0
2008-02-11 12:00:00,32.15,32.48,32.15,32.32,317900.0,18.939,19.1334,18.939,19.0392,317900.0
2008-02-11 12:10:00,32.33,32.36,32.18,32.22,95200.0,19.0451,19.0627,18.9567,18.9803,95200.0
2008-02-11 12:20:00,32.21,32.25,32.11,32.13,82300.0,18.9744,18.9979,18.9155,18.9272,82300.0
2008-02-11 12:30:00,32.14,32.33,32.09,32.32,101500.0,18.9331,19.0451,18.9037,19.0392,101500.0
2008-02-11 12:40:00,32.31,32.37,32.26,32.32,71100.0,19.0333,19.0686,19.0038,19.0392,71100.0
2008-02-11 12:50:00,32.31,32.35,32.24,32.3,116000.0,19.0333,19.0568,18.992,19.0274,116000.0
2008-02-11 13:00:00,32.3,32.41,32.21,32.25,137400.0,19.0274,19.0922,18.9744,18.9979,137400.0
2008-02-11 13:10:00,32.25,32.35,32.18,32.21,111900.0,18.9979,19.0568,18.9567,18.9744,111900.0
2008-02-11 13:20:00,32.2,32.28,32.15,32.27,103000.0,18.9685,19.0156,18.939,19.0097,103000.0
2008-02-11 13:30:00,32.28,32.34,32.16,32.2,106400.0,19.0156,19.0509,18.9449,18.9685,106400.0
2008-02-11 13:40:00,32.22,32.26,32.13,32.19,125100.0,18.9803,19.0038,18.9272,18.9626,125100.0
2008-02-11 13:50:00,32.19,32.23,32.15,32.17,105700.0,18.9626,18.9861,18.939,18.9508,105700.0
2008-02-11 14:00:00,32.16,32.22,32.13,32.14,134000.0,18.9449,18.9803,18.9272,18.9331,134000.0
2008-02-11 14:10:00,32.15,32.22,32.02,32.06,178800.0,18.939,18.9803,18.8624,18.886,178800.0
2008-02-11 14:20:00,32.07,32.14,32.0,32.03,112400.0,18.8919,18.9331,18.8507,18.8683,112400.0
2008-02-11 14:30:00,32.04,32.07,31.95,31.98,127100.0,18.8742,18.8919,18.8212,18.8389,127100.0
2008-02-11 14:40:00,31.98,32.13,31.97,32.11,99300.0,18.8389,18.9272,18.833,18.9155,99300.0
2008-02-11 14:50:00,32.1,32.15,32.02,32.02,156900.0,18.9096,18.939,18.8624,18.8624,156900.0
2008-02-11 15:00:00,32.02,32.14,31.93,32.1,246400.0,18.8624,18.9331,18.8094,18.9096,246400.0
2008-02-11 15:10:00,32.09,32.23,32.09,32.11,283200.0,18.9037,18.9861,18.9037,18.9155,283200.0
2008-02-11 15:20:00,32.11,32.3,32.11,32.19,267700.0,18.9155,19.0274,18.9155,18.9626,267700.0
2008-02-11 15:30:00,32.19,32.22,32.05,32.1,233100.0,18.9626,18.9803,18.8801,18.9096,233100.0
2008-02-11 15:40:00,32.11,32.13,32.01,32.09,388900.0,18.9155,18.9272,18.8565,18.9037,388900.0
2008-02-11 15:50:00,32.09,32.17,32.07,32.1,653700.0,18.9037,18.9508,18.8919,18.9096,653700.0
2008-02-12 09:30:00,32.35,32.55,32.16,32.19,388500.0,19.0568,19.1747,18.9449,18.9626,388500.0
2008-02-12 09:40:00,32.2,32.58,32.17,32.58,327400.0,18.9685,19.1923,18.9508,19.1923,327400.0
2008-02-12 09:50:00,32.57,32.64,32.34,32.63,318800.0,19.1864,19.2277,19.0509,19.2218,318800.0
2008-02-12 10:00:00,32.63,32.7,32.57,32.68,308000.0,19.2218,19.263,19.1864,19.2512,308000.0
2008-02-12 10:10:00,32.68,32.96,32.65,32.9,364000.0,19.2512,19.4162,19.2336,19.3808,364000.0
2008-02-12 10:20:00,32.9,32.9,32.7,32.74,252900.0,19.3808,19.3808,19.263,19.2866,252900.0
2008-02-12 10:30:00,32.74,32.84,32.73,32.76,170400.0,19.2866,19.3455,19.2807,19.2984,170400.0
2008-02-12 10:40:00,32.75,33.0,32.75,32.96,196500.0,19.2925,19.4397,19.2925,19.4162,196500.0
2008-02-12 10:50:00,32.97,32.99,32.87,32.96,212700.0,19.4221,19.4338,19.3632,19.4162,212700.0
2008-02-12 11:00:00,32.96,32.98,32.81,32.85,305400.0,19.4162,19.428,19.3278,19.3514,305400.0
2008-02-12 11:10:00,32.85,32.9,32.84,32.87,196200.0,19.3514,19.3808,19.3455,19.3632,196200.0
2008-02-12 11:20:00,32.88,32.9,32.72,32.81,177500.0,19.369,19.3808,19.2748,19.3278,177500.0
2008-02-12 11:30:00,32.81,32.85,32.75,32.75,153200.0,19.3278,19.3514,19.2925,19.2925,153200.0
2008-02-12 11:40:00,32.75,32.8,32.75,32.78,93200.0,19.2925,19.3219,19.2925,19.3101,93200.0
2008-02-12 11:50:00,32.78,32.8,32.68,32.74,159200.0,19.3101,19.3219,19.2512,19.2866,159200.0
2008-02-12 12:00:00,32.74,32.8,32.69,32.8,229800.0,19.2866,19.3219,19.2571,19.3219,229800.0
2008-02-12 12:10:00,32.8,32.82,32.67,32.77,104800.0,19.3219,19.3337,19.2453,19.3042,104800.0
2008-02-12 12:20:00,32.78,32.78,32.6,32.65,154100.0,19.3101,19.3101,19.2041,19.2336,154100.0
2008-02-12 12:30:00,32.65,32.71,32.64,32.67,147700.0,19.2336,19.2689,19.2277,19.2453,147700.0
2008-02-12 12:40:00,32.67,32.68,32.53,32.63,159500.0,19.2453,19.2512,19.1629,19.2218,159500.0
2008-02-12 12:50:00,32.63,32.76,32.63,32.75,157900.0,19.2218,19.2984,19.2218,19.2925,157900.0
2008-02-12 13:00:00,32.75,32.81,32.74,32.79,125600.0,19.2925,19.3278,19.2866,19.316,125600.0
2008-02-12 13:10:00,32.81,32.86,32.76,32.83,123100.0,19.3278,19.3573,19.2984,19.3396,123100.0
2008-02-12 13:20:00,32.83,32.95,32.83,32.9,169500.0,19.3396,19.4103,19.3396,19.3808,169500.0
2008-02-12 13:30:00,32.91,33.0,32.81,32.92,288100.0,19.3867,19.4397,19.3278,19.3926,288100.0
2008-02-12 13:40:00,32.92,33.0,32.86,32.99,203600.0,19.3926,19.4397,19.3573,19.4338,203600.0
2008-02-12 13:50:00,33.0,33.02,32.93,33.0,458500.0,19.4397,19.4515,19.3985,19.4397,458500.0
2008-02-12 14:00:00,33.0,33.0,32.88,32.91,198400.0,19.4397,19.4397,19.369,19.3867,198400.0
2008-02-12 14:10:00,32.91,32.97,32.75,32.75,212400.0,19.3867,19.4221,19.2925,19.2925,212400.0
2008-02-12 14:20:00,32.76,32.92,32.75,32.91,233700.0,19.2984,19.3926,19.2925,19.3867,233700.0
2008-02-12 14:30:00,32.91,32.92,32.65,32.68,328200.0,19.3867,19.3926,19.2336,19.2512,328200.0
2008-02-12 14:40:00,32.7,32.97,32.64,32.97,375500.0,19.263,19.4221,19.2277,19.4221,375500.0
2008-02-12 14:50:00,32.96,33.02,32.9,32.99,300500.0,19.4162,19.4515,19.3808,19.4338,300500.0
2008-02-12 15:00:00,32.99,32.99,32.69,32.74,355600.0,19.4338,19.4338,19.2571,19.2866,355600.0
2008-02-12 15:10:00,32.74,32.86,32.72,32.76,195300.0,19.2866,19.3573,19.2748,19.2984,195300.0
2008-02-12 15:20:00,32.77,32.77,32.29,32.47,624800.0,19.3042,19.3042,19.0215,19.1275,624800.0
2008-02-12 15:30:00,32.47,32.54,32.29,32.35,544600.0,19.1275,19.1688,19.0215,19.0568,544600.0
2008-02-12 15:40:00,32.35,32.68,32.33,32.65,586200.0,19.0568,19.2512,19.0451,19.2336,586200.0
2008-02-12 15:50:00,32.65,32.75,32.57,32.71,737400.0,19.2336,19.2925,19.1864,19.2689,737400.0
2008-02-13 09:30:00,32.89,33.0,32.73,32.79,347900.0,19.3749,19.4397,19.2807,19.316,347900.0
2008-02-13 09:40:00,32.79,32.9,32.64,32.79,223000.0,19.316,19.3808,19.2277,19.316,223000.0
2008-02-13 09:50:00,32.79,32.79,32.53,32.61,161900.0,19.316,19.316,19.1629,19.21,161900.0
2008-02-13 10:00:00,32.61,32.73,32.52,32.73,371900.0,19.21,19.2807,19.157,19.2807,371900.0
2008-02-13 10:10:00,32.71,32.75,32.58,32.61,218800.0,19.2689,19.2925,19.1923,19.21,218800.0
2008-02-13 10:20:00,32.6,32.66,32.36,32.46,360400.0,19.2041,19.2395,19.0627,19.1216,360400.0
2008-02-13 10:30:00,32.46,32.52,32.33,32.48,364200.0,19.1216,19.157,19.0451,19.1334,364200.0
2008-02-13 10:40:00,32.49,32.55,32.35,32.39,216300.0,19.1393,19.1747,19.0568,19.0804,216300.0
2008-02-13 10:50:00,32.39,32.61,32.36,32.56,146100.0,19.0804,19.21,19.0627,19.1805,146100.0
2008-02-13 11:00:00,32.55,32.75,32.53,32.74,151800.0,19.1747,19.2925,19.1629,19.2866,151800.0
2008-02-13 11:10:00,32.73,32.74,32.61,32.64,115600.0,19.2807,19.2866,19.21,19.2277,115600.0
2008-02-13 11:20:00,32.64,32.88,32.64,32.88,147800.0,19.2277,19.369,19.2277,19.369,147800.0
2008-02-13 11:30:00,32.87,32.87,32.74,32.77,103800.0,19.3632,19.3632,19.2866,19.3042,103800.0
2008-02-13 11:40:00,32.76,32.91,32.75,32.89,115500.0,19.2984,19.3867,19.2925,19.3749,115500.0
2008-02-13 11:50:00,32.88,32.89,32.7,32.77,118200.0,19.369,19.3749,19.263,19.3042,118200.0
2008-02-13 12:00:00,32.76,32.91,32.73,32.9,104900.0,19.2984,19.3867,19.2807,19.3808,104900.0
2008-02-13 12:10:00,32.89,32.95,32.81,32.85,99900.0,19.3749,19.4103,19.3278,19.3514,99900.0
2008-02-13 12:20:00,32.86,32.86,32.64,32.68,166800.0,19.3573,19.3573,19.2277,19.2512,166800.0
2008-02-13 12:30:00,32.69,32.86,32.69,32.84,102300.0,19.2571,19.3573,19.2571,19.3455,102300.0
2008-02-13 12:40:00,32.84,32.85,32.74,32.81,131300.0,19.3455,19.3514,19.2866,19.3278,131300.0
2008-02-13 12:50:00,32.81,32.86,32.77,32.83,91300.0,19.3278,19.3573,19.3042,19.3396,91300.0
2008-02-13 13:00:00,32.82,32.97,32.78,32.92,209800.0,19.3337,19.4221,19.3101,19.3926,209800.0
2008-02-13 13:10:00,32.93,32.98,32.85,32.97,223100.0,19.3985,19.428,19.3514,19.4221,223100.0
2008-02-13 13:20:00,32.98,33.0,32.83,32.84,255800.0,19.428,19.4397,19.3396,19.3455,255800.0
2008-02-13 13:30:00,32.84,32.92,32.83,32.89,156800.0,19.3455,19.3926,19.3396,19.3749,156800.0
2008-02-13 13:40:00,32.88,32.9,32.77,32.82,291700.0,19.369,19.3808,19.3042,19.3337,291700.0
2008-02-13 13:50:00,32.8,32.86,32.74,32.77,116300.0,19.3219,19.3573,19.2866,19.3042,116300.0
2008-02-13 14:00:00,32.76,32.87,32.72,32.81,245000.0,19.2984,19.3632,19.2748,19.3278,245000.0
2008-02-13 14:10:00,32.81,32.84,32.7,32.81,126600.0,19.3278,19.3455,19.263,19.3278,126600.0
2008-02-13 14:20:00,32.8,32.81,32.7,32.73,124200.0,19.3219,19.3278,19.263,19.2807,124200.0
2008-02-13 14:30:00,32.73,32.79,32.7,32.77,151800.0,19.2807,19.316,19.263,19.3042,151800.0
2008-02-13 14:40:00,32.78,32.81,32.7,32.71,133400.0,19.3101,19.3278,19.263,19.2689,133400.0
2008-02-13 14:50:00,32.71,32.84,32.68,32.78,159700.0,19.2689,19.3455,19.2512,19.3101,159700.0
2008-02-13 15:00:00,32.77,32.84,32.7,32.76,224300.0,19.3042,19.3455,19.263,19.2984,224300.0
2008-02-13 15:10:00,32.76,32.8,32.73,32.74,185500.0,19.2984,19.3219,19.2807,19.2866,185500.0
2008-02-13 15:20:00,32.74,32.87,32.74,32.85,298200.0,19.2866,19.3632,19.2866,19.3514,298200.0
2008-02-13 15:30:00,32.85,32.96,32.78,32.95,262800.0,19.3514,19.4162,19.3101,19.4103,262800.0
2008-02-13 15:40:00,32.95,32.99,32.91,32.95,446800.0,19.4103,19.4338,19.3867,19.4103,446800.0
2008-02-13 15:50:00,32.95,32.96,32.83,32.89,598500.0,19.4103,19.4162,19.3396,19.3749,598500.0
2008-02-14 09:30:00,32.89,32.98,32.67,32.73,328300.0,19.3749,19.428,19.2453,19.2807,328300.0
2008-02-14 09:40:00,32.73,32.81,32.62,32.73,272800.0,19.2807,19.3278,19.2159,19.2807,272800.0
2008-02-14 09:50:00,32.73,32.96,32.73,32.75,192300.0,19.2807,19.4162,19.2807,19.2925,192300.0
2008-02-14 10:00:00,32.75,32.92,32.64,32.76,367400.0,19.2925,19.3926,19.2277,19.2984,367400.0
2008-02-14 10:10:00,32.77,32.98,32.71,32.97,151500.0,19.3042,19.428,19.2689,19.4221,151500.0
2008-02-14 10:20:00,32.97,33.17,32.94,33.02,512600.0,19.4221,19.5399,19.4044,19.4515,512600.0
2008-02-14 10:30:00,33.02,33.06,32.93,33.01,142800.0,19.4515,19.4751,19.3985,19.4456,142800.0
2008-02-14 10:40:00,33.01,33.1,32.85,32.93,143900.0,19.4456,19.4986,19.3514,19.3985,143900.0
2008-02-14 10:50:00,32.93,32.94,32.73,32.76,141000.0,19.3985,19.4044,19.2807,19.2984,141000.0
2008-02-14 11:00:00,32.77,32.87,32.77,32.79,134600.0,19.3042,19.3632,19.3042,19.316,134600.0
2008-02-14 11:10:00,32.78,32.81,32.64,32.69,183200.0,19.3101,19.3278,19.2277,19.2571,183200.0
2008-02-14 11:20:00,32.69,32.78,32.62,32.75,174100.0,19.2571,19.3101,19.2159,19.2925,174100.0
2008-02-14 11:30:00,32.76,32.76,32.66,32.66,82600.0,19.2984,19.2984,19.2395,19.2395,82600.0
2008-02-14 11:40:00,32.68,32.68,32.52,32.54,121100.0,19.2512,19.2512,19.157,19.1688,121100.0
2008-02-14 11:50:00,32.53,32.76,32.53,32.75,194200.0,19.1629,19.2984,19.1629,19.2925,194200.0
2008-02-14 12:00:00,32.75,32.76,32.67,32.71,269900.0,19.2925,19.2984,19.2453,19.2689,269900.0
2008-02-14 12:10:00,32.7,32.81,32.69,32.79,146200.0,19.263,19.3278,19.2571,19.316,146200.0
2008-02-14 12:20:00,32.79,32.86,32.73,32.84,139100.0,19.316,19.3573,19.2807,19.3455,139100.0
2008-02-14 12:30:00,32.84,32.87,32.73,32.74,110300.0,19.3455,19.3632,19.2807,19.2866,110300.0
2008-02-14 12:40:00,32.74,32.75,32.65,32.65,117900.0,19.2866,19.2925,19.2336,19.2336,117900.0
2008-02-14 12:50:00,32.65,32.78,32.65,32.67,219000.0,19.2336,19.3101,19.2336,19.2453,219000.0
2008-02-14 13:00:00,32.67,32.76,32.6,32.66,276200.0,19.2453,19.2984,19.2041,19.2395,276200.0
2008-02-14 13:10:00,32.66,32.8,32.64,32.77,195400.0,19.2395,19.3219,19.2277,19.3042,195400.0
2008-02-14 13:20:00,32.77,32.82,32.7,32.73,160100.0,19.3042,19.3337,19.263,19.2807,160100.0
2008-02-14 13:30:00,32.73,32.85,32.73,32.79,115500.0,19.2807,19.3514,19.2807,19.316,115500.0
2008-02-14 13:40:00,32.78,32.81,32.7,32.77,123400.0,19.3101,19.3278,19.263,19.3042,123400.0
2008-02-14 13:50:00,32.76,32.82,32.7,32.78,124400.0,19.2984,19.3337,19.263,19.3101,124400.0
2008-02-14 14:00:00,32.78,32.84,32.73,32.79,196800.0,19.3101,19.3455,19.2807,19.316,196800.0
2008-02-14 14:10:00,32.79,32.84,32.7,32.83,128400.0,19.316,19.3455,19.263,19.3396,128400.0
2008-02-14 14:20:00,32.84,32.89,32.73,32.76,159400.0,19.3455,19.3749,19.2807,19.2984,159400.0
2008-02-14 14:30:00,32.76,32.8,32.68,32.73,157100.0,19.2984,19.3219,19.2512,19.2807,157100.0
2008-02-14 14:40:00,32.72,32.75,32.45,32.58,322900.0,19.2748,19.2925,19.1157,19.1923,322900.0
2008-02-14 14:50:00,32.58,32.71,32.55,32.65,248500.0,19.1923,19.2689,19.1747,19.2336,248500.0
2008-02-14 15:00:00,32.65,32.68,32.56,32.59,275900.0,19.2336,19.2512,19.1805,19.1982,275900.0
2008-02-14 15:10:00,32.59,32.68,32.58,32.68,471200.0,19.1982,19.2512,19.1923,19.2512,471200.0
2008-02-14 15:20:00,32.68,32.72,32.52,32.62,426700.0,19.2512,19.2748,19.157,19.2159,426700.0
2008-02-14 15:30:00,32.62,32.68,32.57,32.6,254900.0,19.2159,19.2512,19.1864,19.2041,254900.0
2008-02-14 15:40:00,32.61,32.61,32.45,32.55,401900.0,19.21,19.21,19.1157,19.1747,401900.0
2008-02-14 15:50:00,32.56,32.58,32.42,32.45,739400.0,19.1805,19.1923,19.0981,19.1157,739400.0
2008-02-15 09:30:00,32.29,32.4,32.14,32.2,1215800.0,19.0215,19.0863,18.9331,18.9685,1215800.0
2008-02-15 09:40:00,32.2,32.27,32.15,32.23,369200.0,18.9685,19.0097,18.939,18.9861,369200.0
2008-02-15 09:50:00,32.23,32.27,32.07,32.15,455300.0,18.9861,19.0097,18.8919,18.939,455300.0
2008-02-15 10:00:00,32.14,32.37,32.14,32.35,535200.0,18.9331,19.0686,18.9331,19.0568,535200.0
2008-02-15 10:10:00,32.35,32.58,32.35,32.57,551600.0,19.0568,19.1923,19.0568,19.1864,551600.0
2008-02-15 10:20:00,32.56,32.75,32.54,32.73,387100.0,19.1805,19.2925,19.1688,19.2807,387100.0
2008-02-15 10:30:00,32.73,32.88,32.53,32.53,460100.0,19.2807,19.369,19.1629,19.1629,460100.0
2008-02-15 10:40:00,32.54,32.54,32.43,32.46,141200.0,19.1688,19.1688,19.104,19.1216,141200.0
2008-02-15 10:50:00,32.47,32.53,32.41,32.47,133700.0,19.1275,19.1629,19.0922,19.1275,133700.0
2008-02-15 11:00:00,32.48,32.48,32.29,32.34,215200.0,19.1334,19.1334,19.0215,19.0509,215200.0
2008-02-15 11:10:00,32.34,32.45,32.28,32.29,190900.0,19.0509,19.1157,19.0156,19.0215,190900.0
2008-02-15 11:20:00,32.29,32.38,32.27,32.37,77100.0,19.0215,19.0745,19.0097,19.0686,77100.0
2008-02-15 11:30:00,32.37,32.4,32.18,32.18,189200.0,19.0686,19.0863,18.9567,18.9567,189200.0
2008-02-15 11:40:00,32.19,32.26,32.17,32.24,171000.0,18.9626,19.0038,18.9508,18.992,171000.0
2008-02-15 11:50:00,32.25,32.35,32.25,32.35,107000.0,18.9979,19.0568,18.9979,19.0568,107000.0
2008-02-15 12:00:00,32.35,32.5,32.35,32.45,138300.0,19.0568,19.1452,19.0568,19.1157,138300.0
2008-02-15 12:10:00,32.46,32.47,32.43,32.45,77500.0,19.1216,19.1275,19.104,19.1157,77500.0
2008-02-15 12:20:00,32.45,32.49,32.35,32.39,147600.0,19.1157,19.1393,19.0568,19.0804,147600.0
2008-02-15 12:30:00,32.39,32.4,32.27,32.35,143700.0,19.0804,19.0863,19.0097,19.0568,143700.0
2008-02-15 12:40:00,32.36,32.38,32.29,32.38,66000.0,19.0627,19.0745,19.0215,19.0745,66000.0
2008-02-15 12:50:00,32.38,32.4,32.29,32.33,68600.0,19.0745,19.0863,19.0215,19.0451,68600.0
2008-02-15 13:00:00,32.33,32.35,32.26,32.34,98700.0,19.0451,19.0568,19.0038,19.0509,98700.0
2008-02-15 13:10:00,32.34,32.44,32.33,32.39,106700.0,19.0509,19.1099,19.0451,19.0804,106700.0
2008-02-15 13:20:00,32.4,32.42,32.37,32.4,58900.0,19.0863,19.0981,19.0686,19.0863,58900.0
2008-02-15 13:30:00,32.39,32.42,32.38,32.42,58000.0,19.0804,19.0981,19.0745,19.0981,58000.0
2008-02-15 13:40:00,32.42,32.48,32.42,32.46,96800.0,19.0981,19.1334,19.0981,19.1216,96800.0
2008-02-15 13:50:00,32.47,32.55,32.45,32.54,143200.0,19.1275,19.1747,19.1157,19.1688,143200.0
2008-02-15 14:00:00,32.53,32.55,32.44,32.45,82600.0,19.1629,19.1747,19.1099,19.1157,82600.0
2008-02-15 14:10:00,32.46,32.47,32.34,32.39,87400.0,19.1216,19.1275,19.0509,19.0804,87400.0
2008-02-15 14:20:00,32.38,32.51,32.38,32.51,99300.0,19.0745,19.1511,19.0745,19.1511,99300.0
2008-02-15 14:30:00,32.51,32.59,32.43,32.48,191100.0,19.1511,19.1982,19.104,19.1334,191100.0
2008-02-15 14:40:00,32.49,32.53,32.44,32.53,108100.0,19.1393,19.1629,19.1099,19.1629,108100.0
2008-02-15 14:50:00,32.53,32.56,32.47,32.53,118600.0,19.1629,19.1805,19.1275,19.1629,118600.0
2008-02-15 15:00:00,32.54,32.6,32.5,32.56,200200.0,19.1688,19.2041,19.1452,19.1805,200200.0
2008-02-15 15:10:00,32.56,32.61,32.52,32.54,176600.0,19.1805,19.21,19.157,19.1688,176600.0
2008-02-15 15:20:00,32.54,32.57,32.5,32.52,122700.0,19.1688,19.1864,19.1452,19.157,122700.0
2008-02-15 15:30:00,32.51,32.57,32.48,32.57,213200.0,19.1511,19.1864,19.1334,19.1864,213200.0
2008-02-15 15:40:00,32.57,32.6,32.5,32.6,410800.0,19.1864,19.2041,19.1452,19.2041,410800.0
2008-02-15 15:50:00,32.6,32.7,32.59,32.66,637800.0,19.2041,19.263,19.1982,19.2395,637800.0
2008-02-19 09:30:00,32.87,33.16,32.83,32.86,489500.0,19.3632,19.534,19.3396,19.3573,489500.0
2008-02-19 09:40:00,32.86,32.99,32.69,32.93,251900.0,19.3573,19.4338,19.2571,19.3985,251900.0
2008-02-19 09:50:00,32.94,32.94,32.57,32.58,249000.0,19.4044,19.4044,19.1864,19.1923,249000.0
2008-02-19 10:00:00,32.58,32.68,32.52,32.58,324600.0,19.1923,19.2512,19.157,19.1923,324600.0
2008-02-19 10:10:00,32.58,32.69,32.5,32.66,234300.0,19.1923,19.2571,19.1452,19.2395,234300.0
2008-02-19 10:20:00,32.66,32.72,32.57,32.57,194200.0,19.2395,19.2748,19.1864,19.1864,194200.0
2008-02-19 10:30:00,32.59,32.62,32.5,32.61,264500.0,19.1982,19.2159,19.1452,19.21,264500.0
2008-02-19 10:40:00,32.6,32.66,32.4,32.4,338400.0,19.2041,19.2395,19.0863,19.0863,338400.0
2008-02-19 10:50:00,32.4,32.55,32.4,32.46,187100.0,19.0863,19.1747,19.0863,19.1216,187100.0
2008-02-19 11:00:00,32.47,32.5,32.2,32.21,291800.0,19.1275,19.1452,18.9685,18.9744,291800.0
2008-02-19 11:10:00,32.21,32.22,32.08,32.09,248100.0,18.9744,18.9803,18.8978,18.9037,248100.0
2008-02-19 11:20:00,32.09,32.24,32.06,32.19,211900.0,18.9037,18.992,18.886,18.9626,211900.0
2008-02-19 11:30:00,32.19,32.36,32.12,32.35,203000.0,18.9626,19.0627,18.9213,19.0568,203000.0
2008-02-19 11:40:00,32.35,32.43,32.34,32.37,171000.0,19.0568,19.104,19.0509,19.0686,171000.0
2008-02-19 11:50:00,32.36,32.49,32.31,32.42,133800.0,19.0627,19.1393,19.0333,19.0981,133800.0
2008-02-19 12:00:00,32.42,32.48,32.4,32.48,111800.0,19.0981,19.1334,19.0863,19.1334,111800.0
2008-02-19 12:10:00,32.48,32.54,32.45,32.54,139800.0,19.1334,19.1688,19.1157,19.1688,139800.0
2008-02-19 12:20:00,32.54,32.56,32.48,32.55,92800.0,19.1688,19.1805,19.1334,19.1747,92800.0
2008-02-19 12:30:00,32.54,32.57,32.41,32.45,126800.0,19.1688,19.1864,19.0922,19.1157,126800.0
2008-02-19 12:40:00,32.44,32.48,32.36,32.42,86400.0,19.1099,19.1334,19.0627,19.0981,86400.0
2008-02-19 12:50:00,32.42,32.47,32.34,32.35,148100.0,19.0981,19.1275,19.0509,19.0568,148100.0
2008-02-19 13:00:00,32.36,32.5,32.36,32.49,126900.0,19.0627,19.1452,19.0627,19.1393,126900.0
2008-02-19 13:10:00,32.49,32.63,32.48,32.58,117100.0,19.1393,19.2218,19.1334,19.1923,117100.0
2008-02-19 13:20:00,32.58,32.72,32.55,32.69,144700.0,19.1923,19.2748,19.1747,19.2571,144700.0
2008-02-19 13:30:00,32.69,32.69,32.59,32.63,108900.0,19.2571,19.2571,19.1982,19.2218,108900.0
2008-02-19 13:40:00,32.63,32.68,32.59,32.59,144400.0,19.2218,19.2512,19.1982,19.1982,144400.0
2008-02-19 13:50:00,32.59,32.63,32.55,32.58,83100.0,19.1982,19.2218,19.1747,19.1923,83100.0
2008-02-19 14:00:00,32.58,32.59,32.53,32.57,95700.0,19.1923,19.1982,19.1629,19.1864,95700.0
2008-02-19 14:10:00,32.56,32.67,32.56,32.66,152000.0,19.1805,19.2453,19.1805,19.2395,152000.0
2008-02-19 14:20:00,32.66,32.72,32.61,32.63,176900.0,19.2395,19.2748,19.21,19.2218,176900.0
2008-02-19 14:30:00,32.63,32.66,32.48,32.51,249900.0,19.2218,19.2395,19.1334,19.1511,249900.0
2008-02-19 14:40:00,32.52,32.52,32.38,32.43,336000.0,19.157,19.157,19.0745,19.104,336000.0
2008-02-19 14:50:00,32.43,32.5,32.31,32.32,197600.0,19.104,19.1452,19.0333,19.0392,197600.0
2008-02-19 15:00:00,32.32,32.38,32.23,32.35,270300.0,19.0392,19.0745,18.9861,19.0568,270300.0
2008-02-19 15:10:00,32.35,32.38,32.3,32.38,211400.0,19.0568,19.0745,19.0274,19.0745,211400.0
2008-02-19 15:20:00,32.38,32.4,32.21,32.34,252900.0,19.0745,19.0863,18.9744,19.0509,252900.0
2008-02-19 15:30:00,32.34,32.42,32.24,32.38,257100.0,19.0509,19.0981,18.992,19.0745,257100.0
2008-02-19 15:40:00,32.38,32.44,32.25,32.26,266800.0,19.0745,19.1099,18.9979,19.0038,266800.0
2008-02-19 15:50:00,32.26,32.42,32.23,32.33,665200.0,19.0038,19.0981,18.9861,19.0451,665200.0
2008-02-20 09:30:00,32.15,32.19,32.0,32.04,289700.0,18.939,18.9626,18.8507,18.8742,289700.0
2008-02-20 09:40:00,32.04,32.22,32.04,32.17,228000.0,18.8742,18.9803,18.8742,18.9508,228000.0
2008-02-20 09:50:00,32.17,32.32,32.13,32.15,152800.0,18.9508,19.0392,18.9272,18.939,152800.0
2008-02-20 10:00:00,32.15,32.18,32.08,32.16,177200.0,18.939,18.9567,18.8978,18.9449,177200.0
2008-02-20 10:10:00,32.15,32.32,32.09,32.31,124200.0,18.939,19.0392,18.9037,19.0333,124200.0
2008-02-20 10:20:00,32.32,32.38,32.2,32.34,209000.0,19.0392,19.0745,18.9685,19.0509,209000.0
2008-02-20 10:30:00,32.34,32.39,32.26,32.39,150100.0,19.0509,19.0804,19.0038,19.0804,150100.0
2008-02-20 10:40:00,32.39,32.41,32.26,32.28,180300.0,19.0804,19.0922,19.0038,19.0156,180300.0
2008-02-20 10:50:00,32.29,32.39,32.29,32.33,93600.0,19.0215,19.0804,19.0215,19.0451,93600.0
2008-02-20 11:00:00,32.33,32.39,32.3,32.33,86200.0,19.0451,19.0804,19.0274,19.0451,86200.0
2008-02-20 11:10:00,32.32,32.5,32.32,32.49,248000.0,19.0392,19.1452,19.0392,19.1393,248000.0
2008-02-20 11:20:00,32.48,32.67,32.4,32.55,267200.0,19.1334,19.2453,19.0863,19.1747,267200.0
2008-02-20 11:30:00,32.55,32.55,32.41,32.45,64700.0,19.1747,19.1747,19.0922,19.1157,64700.0
2008-02-20 11:40:00,32.45,32.5,32.4,32.5,57400.0,19.1157,19.1452,19.0863,19.1452,57400.0
2008-02-20 11:50:00,32.5,32.56,32.47,32.5,112800.0,19.1452,19.1805,19.1275,19.1452,112800.0
2008-02-20 12:00:00,32.5,32.73,32.45,32.7,253200.0,19.1452,19.2807,19.1157,19.263,253200.0
2008-02-20 12:10:00,32.69,32.78,32.63,32.68,345200.0,19.2571,19.3101,19.2218,19.2512,345200.0
2008-02-20 12:20:00,32.68,32.88,32.67,32.74,353400.0,19.2512,19.369,19.2453,19.2866,353400.0
2008-02-20 12:30:00,32.75,32.77,32.72,32.75,355900.0,19.2925,19.3042,19.2748,19.2925,355900.0
2008-02-20 12:40:00,32.75,32.75,32.69,32.71,193400.0,19.2925,19.2925,19.2571,19.2689,193400.0
2008-02-20 12:50:00,32.72,32.75,32.62,32.63,213600.0,19.2748,19.2925,19.2159,19.2218,213600.0
2008-02-20 13:00:00,32.62,32.76,32.6,32.75,337500.0,19.2159,19.2984,19.2041,19.2925,337500.0
2008-02-20 13:10:00,32.74,32.76,32.7,32.71,317300.0,19.2866,19.2984,19.263,19.2689,317300.0
2008-02-20 13:20:00,32.71,32.71,32.52,32.59,195200.0,19.2689,19.2689,19.157,19.1982,195200.0
2008-02-20 13:30:00,32.59,32.65,32.51,32.64,234400.0,19.1982,19.2336,19.1511,19.2277,234400.0
2008-02-20 13:40:00,32.64,32.76,32.64,32.7,222400.0,19.2277,19.2984,19.2277,19.263,222400.0
2008-02-20 13:50:00,32.7,32.77,32.61,32.69,379400.0,19.263,19.3042,19.21,19.2571,379400.0
2008-02-20 14:00:00,32.69,32.77,32.46,32.64,456600.0,19.2571,19.3042,19.1216,19.2277,456600.0
2008-02-20 14:10:00,32.64,32.66,32.46,32.54,281000.0,19.2277,19.2395,19.1216,19.1688,281000.0
2008-02-20 14:20:00,32.54,32.56,32.39,32.52,370000.0,19.1688,19.1805,19.0804,19.157,370000.0
2008-02-20 14:30:00,32.51,32.58,32.43,32.5,296000.0,19.1511,19.1923,19.104,19.1452,296000.0
2008-02-20 14:40:00,32.5,32.74,32.46,32.74,372700.0,19.1452,19.2866,19.1216,19.2866,372700.0
2008-02-20 14:50:00,32.73,32.77,32.66,32.68,391500.0,19.2807,19.3042,19.2395,19.2512,391500.0
2008-02-20 15:00:00,32.68,32.69,32.53,32.55,297700.0,19.2512,19.2571,19.1629,19.1747,297700.0
2008-02-20 15:10:00,32.55,32.65,32.49,32.51,225900.0,19.1747,19.2336,19.1393,19.1511,225900.0
2008-02-20 15:20:00,32.53,32.61,32.49,32.6,239500.0,19.1629,19.21,19.1393,19.2041,239500.0
2008-02-20 15:30:00,32.6,32.7,32.57,32.67,324300.0,19.2041,19.263,19.1864,19.2453,324300.0
2008-02-20 15:40:00,32.67,32.74,32.55,32.59,441000.0,19.2453,19.2866,19.1747,19.1982,441000.0
2008-02-20 15:50:00,32.59,32.74,32.59,32.74,630400.0,19.1982,19.2866,19.1982,19.2866,630400.0
2008-02-21 09:30:00,32.59,32.87,32.59,32.75,156200.0,19.1982,19.3632,19.1982,19.2925,156200.0
2008-02-21 09:40:00,32.76,32.91,32.74,32.85,190100.0,19.2984,19.3867,19.2866,19.3514,190100.0
2008-02-21 09:50:00,32.85,32.87,32.66,32.68,170200.0,19.3514,19.3632,19.2395,19.2512,170200.0
2008-02-21 10:00:00,32.7,32.7,32.51,32.56,289000.0,19.263,19.263,19.1511,19.1805,289000.0
2008-02-21 10:10:00,32.55,32.7,32.54,32.68,115900.0,19.1747,19.263,19.1688,19.2512,115900.0
2008-02-21 10:20:00,32.67,32.73,32.51,32.54,330300.0,19.2453,19.2807,19.1511,19.1688,330300.0
2008-02-21 10:30:00,32.55,32.6,32.5,32.53,171200.0,19.1747,19.2041,19.1452,19.1629,171200.0
2008-02-21 10:40:00,32.52,32.6,32.5,32.58,253600.0,19.157,19.2041,19.1452,19.1923,253600.0
2008-02-21 10:50:00,32.58,32.62,32.4,32.41,196100.0,19.1923,19.2159,19.0863,19.0922,196100.0
2008-02-21 11:00:00,32.4,32.51,32.4,32.49,147200.0,19.0863,19.1511,19.0863,19.1393,147200.0
2008-02-21 11:10:00,32.49,32.53,32.46,32.48,118800.0,19.1393,19.1629,19.1216,19.1334,118800.0
2008-02-21 11:20:00,32.48,32.51,32.37,32.49,152500.0,19.1334,19.1511,19.0686,19.1393,152500.0
2008-02-21 11:30:00,32.49,32.61,32.48,32.56,130100.0,19.1393,19.21,19.1334,19.1805,130100.0
2008-02-21 11:40:00,32.56,32.64,32.54,32.62,114100.0,19.1805,19.2277,19.1688,19.2159,114100.0
2008-02-21 11:50:00,32.61,32.66,32.55,32.62,134900.0,19.21,19.2395,19.1747,19.2159,134900.0
2008-02-21 12:00:00,32.62,32.63,32.49,32.52,78000.0,19.2159,19.2218,19.1393,19.157,78000.0
2008-02-21 12:10:00,32.52,32.52,32.4,32.46,102100.0,19.157,19.157,19.0863,19.1216,102100.0
2008-02-21 12:20:00,32.45,32.47,32.36,32.44,102800.0,19.1157,19.1275,19.0627,19.1099,102800.0
2008-02-21 12:30:00,32.43,32.49,32.34,32.44,136500.0,19.104,19.1393,19.0509,19.1099,136500.0
2008-02-21 12:40:00,32.44,32.53,32.4,32.4,155000.0,19.1099,19.1629,19.0863,19.0863,155000.0
2008-02-21 12:50:00,32.4,32.47,32.34,32.44,104800.0,19.0863,19.1275,19.0509,19.1099,104800.0
2008-02-21 13:00:00,32.44,32.45,32.36,32.41,113300.0,19.1099,19.1157,19.0627,19.0922,113300.0
2008-02-21 13:10:00,32.4,32.41,32.26,32.33,116200.0,19.0863,19.0922,19.0038,19.0451,116200.0
2008-02-21 13:20:00,32.33,32.39,32.3,32.39,118300.0,19.0451,19.0804,19.0274,19.0804,118300.0
2008-02-21 13:30:00,32.39,32.4,32.26,32.28,180600.0,19.0804,19.0863,19.0038,19.0156,180600.0
2008-02-21 13:40:00,32.28,32.38,32.25,32.26,132800.0,19.0156,19.0745,18.9979,19.0038,132800.0
2008-02-21 13:50:00,32.25,32.42,32.25,32.41,123500.0,18.9979,19.0981,18.9979,19.0922,123500.0
2008-02-21 14:00:00,32.41,32.45,32.33,32.34,86800.0,19.0922,19.1157,19.0451,19.0509,86800.0
2008-02-21 14:10:00,32.35,32.39,32.3,32.35,84000.0,19.0568,19.0804,19.0274,19.0568,84000.0
2008-02-21 14:20:00,32.36,32.48,32.35,32.47,172600.0,19.0627,19.1334,19.0568,19.1275,172600.0
2008-02-21 14:30:00,32.48,32.48,32.42,32.43,66100.0,19.1334,19.1334,19.0981,19.104,66100.0
2008-02-21 14:40:00,32.43,32.43,32.3,32.34,127900.0,19.104,19.104,19.0274,19.0509,127900.0
2008-02-21 14:50:00,32.34,32.7,32.29,32.37,179700.0,19.0509,19.263,19.0215,19.0686,179700.0
2008-02-21 15:00:00,32.37,32.38,32.14,32.22,215300.0,19.0686,19.0745,18.9331,18.9803,215300.0
2008-02-21 15:10:00,32.21,32.33,32.16,32.27,226700.0,18.9744,19.0451,18.9449,19.0097,226700.0
2008-02-21 15:20:00,32.27,32.39,32.23,32.32,228700.0,19.0097,19.0804,18.9861,19.0392,228700.0
2008-02-21 15:30:00,32.31,32.38,32.21,32.21,165000.0,19.0333,19.0745,18.9744,18.9744,165000.0
2008-02-21 15:40:00,32.22,32.31,32.17,32.3,332100.0,18.9803,19.0333,18.9508,19.0274,332100.0
2008-02-21 15:50:00,32.3,32.3,32.18,32.25,590600.0,19.0274,19.0274,18.9567,18.9979,590600.0
2008-02-22 09:30:00,32.29,32.35,32.07,32.1,230900.0,19.0215,19.0568,18.8919,18.9096,230900.0
2008-02-22 09:40:00,32.11,32.21,32.03,32.21,204200.0,18.9155,18.9744,18.8683,18.9744,204200.0
2008-02-22 09:50:00,32.19,32.2,32.08,32.16,194600.0,18.9626,18.9685,18.8978,18.9449,194600.0
2008-02-22 10:00:00,32.15,32.16,32.01,32.08,226800.0,18.939,18.9449,18.8565,18.8978,226800.0
2008-02-22 10:10:00,32.08,32.11,32.04,32.08,113400.0,18.8978,18.9155,18.8742,18.8978,113400.0
2008-02-22 10:20:00,32.07,32.16,32.03,32.09,214900.0,18.8919,18.9449,18.8683,18.9037,214900.0
2008-02-22 10:30:00,32.1,32.12,31.92,31.99,311200.0,18.9096,18.9213,18.8035,18.8448,311200.0
2008-02-22 10:40:00,31.99,32.12,31.94,32.08,308700.0,18.8448,18.9213,18.8153,18.8978,308700.0
2008-02-22 10:50:00,32.07,32.18,32.01,32.1,224700.0,18.8919,18.9567,18.8565,18.9096,224700.0
2008-02-22 11:00:00,32.1,32.1,32.0,32.03,211200.0,18.9096,18.9096,18.8507,18.8683,211200.0
2008-02-22 11:10:00,32.04,32.07,31.98,32.04,139200.0,18.8742,18.8919,18.8389,18.8742,139200.0
2008-02-22 11:20:00,32.05,32.14,32.0,32.02,155000.0,18.8801,18.9331,18.8507,18.8624,155000.0
2008-02-22 11:30:00,32.02,32.06,31.98,32.03,201400.0,18.8624,18.886,18.8389,18.8683,201400.0
2008-02-22 11:40:00,32.03,32.04,31.91,31.95,147500.0,18.8683,18.8742,18.7976,18.8212,147500.0
2008-02-22 11:50:00,31.96,32.03,31.95,32.03,97200.0,18.8271,18.8683,18.8212,18.8683,97200.0
2008-02-22 12:00:00,32.03,32.05,31.95,31.97,118000.0,18.8683,18.8801,18.8212,18.833,118000.0
2008-02-22 12:10:00,31.98,31.98,31.84,31.87,151200.0,18.8389,18.8389,18.7564,18.7741,151200.0
2008-02-22 12:20:00,31.87,31.93,31.84,31.89,96800.0,18.7741,18.8094,18.7564,18.7859,96800.0
2008-02-22 12:30:00,31.89,31.95,31.85,31.9,137800.0,18.7859,18.8212,18.7623,18.7917,137800.0
2008-02-22 12:40:00,31.9,31.94,31.85,31.88,141100.0,18.7917,18.8153,18.7623,18.78,141100.0
2008-02-22 12:50:00,31.87,31.96,31.84,31.9,190000.0,18.7741,18.8271,18.7564,18.7917,190000.0
2008-02-22 13:00:00,31.9,31.94,31.86,31.91,121000.0,18.7917,18.8153,18.7682,18.7976,121000.0
2008-02-22 13:10:00,31.9,31.98,31.88,31.94,115500.0,18.7917,18.8389,18.78,18.8153,115500.0
2008-02-22 13:20:00,31.94,32.01,31.9,31.92,127000.0,18.8153,18.8565,18.7917,18.8035,127000.0
2008-02-22 13:30:00,31.91,31.94,31.82,31.89,135500.0,18.7976,18.8153,18.7446,18.7859,135500.0
2008-02-22 13:40:00,31.88,31.91,31.8,31.9,234000.0,18.78,18.7976,18.7328,18.7917,234000.0
2008-02-22 13:50:00,31.9,31.93,31.84,31.88,168100.0,18.7917,18.8094,18.7564,18.78,168100.0
2008-02-22 14:00:00,31.88,31.9,31.8,31.84,155500.0,18.78,18.7917,18.7328,18.7564,155500.0
2008-02-22 14:10:00,31.84,31.9,31.77,31.89,144400.0,18.7564,18.7917,18.7152,18.7859,144400.0
2008-02-22 14:20:00,31.89,31.89,31.81,31.82,107800.0,18.7859,18.7859,18.7387,18.7446,107800.0
2008-02-22 14:30:00,31.83,31.95,31.78,31.91,247000.0,18.7505,18.8212,18.7211,18.7976,247000.0
2008-02-22 14:40:00,31.9,31.98,31.87,31.93,132600.0,18.7917,18.8389,18.7741,18.8094,132600.0
2008-02-22 14:50:00,31.93,32.02,31.89,31.95,149800.0,18.8094,18.8624,18.7859,18.8212,149800.0
2008-02-22 15:00:00,31.96,31.99,31.88,31.9,146500.0,18.8271,18.8448,18.78,18.7917,146500.0
2008-02-22 15:10:00,31.89,31.9,31.71,31.75,334100.0,18.7859,18.7917,18.6798,18.7034,334100.0
2008-02-22 15:20:00,31.75,32.0,31.75,31.99,534400.0,18.7034,18.8507,18.7034,18.8448,534400.0
2008-02-22 15:30:00,31.99,32.48,31.97,32.45,912200.0,18.8448,19.1334,18.833,19.1157,912200.0
2008-02-22 15:40:00,32.45,32.69,32.4,32.68,666800.0,19.1157,19.2571,19.0863,19.2512,666800.0
2008-02-22 15:50:00,32.69,33.0,32.57,32.95,1066100.0,19.2571,19.4397,19.1864,19.4103,1066100.0
2008-02-25 09:30:00,32.87,32.88,32.5,32.64,384100.0,19.3632,19.369,19.1452,19.2277,384100.0
2008-02-25 09:40:00,32.66,32.66,32.45,32.49,278900.0,19.2395,19.2395,19.1157,19.1393,278900.0
2008-02-25 09:50:00,32.47,32.49,32.28,32.31,239800.0,19.1275,19.1393,19.0156,19.0333,239800.0
2008-02-25 10:00:00,32.32,32.59,32.26,32.48,256000.0,19.0392,19.1982,19.0038,19.1334,256000.0
2008-02-25 10:10:00,32.48,32.65,32.47,32.53,197900.0,19.1334,19.2336,19.1275,19.1629,197900.0
2008-02-25 10:20:00,32.52,32.67,32.44,32.67,211100.0,19.157,19.2453,19.1099,19.2453,211100.0
2008-02-25 10:30:00,32.68,32.75,32.59,32.59,262600.0,19.2512,19.2925,19.1982,19.1982,262600.0
2008-02-25 10:40:00,32.58,32.71,32.5,32.71,148000.0,19.1923,19.2689,19.1452,19.2689,148000.0
2008-02-25 10:50:00,32.7,32.85,32.7,32.77,215400.0,19.263,19.3514,19.263,19.3042,215400.0
2008-02-25 11:00:00,32.77,32.77,32.59,32.6,146600.0,19.3042,19.3042,19.1982,19.2041,146600.0
2008-02-25 11:10:00,32.6,32.69,32.52,32.52,146300.0,19.2041,19.2571,19.157,19.157,146300.0
2008-02-25 11:20:00,32.52,32.6,32.5,32.5,228900.0,19.157,19.2041,19.1452,19.1452,228900.0
2008-02-25 11:30:00,32.51,32.52,32.3,32.32,161400.0,19.1511,19.157,19.0274,19.0392,161400.0
2008-02-25 11:40:00,32.32,32.46,32.32,32.41,107000.0,19.0392,19.1216,19.0392,19.0922,107000.0
2008-02-25 11:50:00,32.4,32.42,32.18,32.2,304200.0,19.0863,19.0981,18.9567,18.9685,304200.0
2008-02-25 12:00:00,32.2,32.29,32.19,32.26,168600.0,18.9685,19.0215,18.9626,19.0038,168600.0
2008-02-25 12:10:00,32.25,32.39,32.23,32.26,167300.0,18.9979,19.0804,18.9861,19.0038,167300.0
2008-02-25 12:20:00,32.26,32.33,32.23,32.3,68000.0,19.0038,19.0451,18.9861,19.0274,68000.0
2008-02-25 12:30:00,32.31,32.41,32.29,32.41,91800.0,19.0333,19.0922,19.0215,19.0922,91800.0
2008-02-25 12:40:00,32.4,32.47,32.38,32.43,83800.0,19.0863,19.1275,19.0745,19.104,83800.0
2008-02-25 12:50:00,32.42,32.47,32.37,32.39,95100.0,19.0981,19.1275,19.0686,19.0804,95100.0
2008-02-25 13:00:00,32.38,32.52,32.34,32.51,108300.0,19.0745,19.157,19.0509,19.1511,108300.0
2008-02-25 13:10:00,32.49,32.49,32.4,32.44,105600.0,19.1393,19.1393,19.0863,19.1099,105600.0
2008-02-25 13:20:00,32.44,32.46,32.32,32.35,66700.0,19.1099,19.1216,19.0392,19.0568,66700.0
2008-02-25 13:30:00,32.34,32.43,32.23,32.3,122500.0,19.0509,19.104,18.9861,19.0274,122500.0
2008-02-25 13:40:00,32.29,32.39,32.28,32.3,132600.0,19.0215,19.0804,19.0156,19.0274,132600.0
2008-02-25 13:50:00,32.3,32.4,32.29,32.33,138600.0,19.0274,19.0863,19.0215,19.0451,138600.0
2008-02-25 14:00:00,32.33,32.4,32.29,32.35,115800.0,19.0451,19.0863,19.0215,19.0568,115800.0
2008-02-25 14:10:00,32.35,32.51,32.35,32.44,127300.0,19.0568,19.1511,19.0568,19.1099,127300.0
2008-02-25 14:20:00,32.44,32.92,32.4,32.83,553600.0,19.1099,19.3926,19.0863,19.3396,553600.0
2008-02-25 14:30:00,32.84,32.98,32.62,32.71,600800.0,19.3455,19.428,19.2159,19.2689,600800.0
2008-02-25 14:40:00,32.71,32.73,32.41,32.56,288100.0,19.2689,19.2807,19.0922,19.1805,288100.0
2008-02-25 14:50:00,32.57,32.77,32.45,32.71,330600.0,19.1864,19.3042,19.1157,19.2689,330600.0
2008-02-25 15:00:00,32.72,32.91,32.69,32.74,291200.0,19.2748,19.3867,19.2571,19.2866,291200.0
2008-02-25 15:10:00,32.74,32.85,32.64,32.79,328600.0,19.2866,19.3514,19.2277,19.316,328600.0
2008-02-25 15:20:00,32.79,33.0,32.72,32.96,338900.0,19.316,19.4397,19.2748,19.4162,338900.0
2008-02-25 15:30:00,32.96,33.1,32.85,33.09,348900.0,19.4162,19.4986,19.3514,19.4928,348900.0
2008-02-25 15:40:00,33.08,33.16,32.97,32.98,578400.0,19.4869,19.534,19.4221,19.428,578400.0
2008-02-25 15:50:00,32.98,33.09,32.96,33.05,891200.0,19.428,19.4928,19.4162,19.4692,891200.0
2008-02-26 09:30:00,32.96,33.17,32.86,33.03,262300.0,19.4162,19.5399,19.3573,19.4574,262300.0
2008-02-26 09:40:00,33.05,33.25,32.96,33.0,292400.0,19.4692,19.587,19.4162,19.4397,292400.0
2008-02-26 09:50:00,32.99,33.14,32.87,33.0,321100.0,19.4338,19.5222,19.3632,19.4397,321100.0
2008-02-26 10:00:00,32.98,33.05,32.83,33.0,407400.0,19.428,19.4692,19.3396,19.4397,407400.0
2008-02-26 10:10:00,33.0,33.08,32.9,32.91,238800.0,19.4397,19.4869,19.3808,19.3867,238800.0
2008-02-26 10:20:00,32.92,32.92,32.75,32.76,251300.0,19.3926,19.3926,19.2925,19.2984,251300.0
2008-02-26 10:30:00,32.76,32.9,32.71,32.77,236100.0,19.2984,19.3808,19.2689,19.3042,236100.0
2008-02-26 10:40:00,32.76,32.84,32.68,32.83,179600.0,19.2984,19.3455,19.2512,19.3396,179600.0
2008-02-26 10:50:00,32.83,32.98,32.78,32.84,208400.0,19.3396,19.428,19.3101,19.3455,208400.0
2008-02-26 11:00:00,32.84,32.98,32.8,32.8,218600.0,19.3455,19.428,19.3219,19.3219,218600.0
2008-02-26 11:10:00,32.8,32.99,32.79,32.97,140100.0,19.3219,19.4338,19.316,19.4221,140100.0
2008-02-26 11:20:00,32.97,33.02,32.88,32.96,116800.0,19.4221,19.4515,19.369,19.4162,116800.0
2008-02-26 11:30:00,32.95,33.04,32.92,33.01,99400.0,19.4103,19.4633,19.3926,19.4456,99400.0
2008-02-26 11:40:00,33.01,33.06,32.97,33.06,86200.0,19.4456,19.4751,19.4221,19.4751,86200.0
2008-02-26 11:50:00,33.07,33.11,33.0,33.09,125500.0,19.481,19.5045,19.4397,19.4928,125500.0
2008-02-26 12:00:00,33.1,33.2,33.09,33.19,143200.0,19.4986,19.5576,19.4928,19.5517,143200.0
2008-02-26 12:10:00,33.19,33.29,33.12,33.28,288500.0,19.5517,19.6106,19.5104,19.6047,288500.0
2008-02-26 12:20:00,33.29,33.45,33.28,33.35,359300.0,19.6106,19.7048,19.6047,19.6459,359300.0
2008-02-26 12:30:00,33.35,33.38,33.29,33.38,173900.0,19.6459,19.6636,19.6106,19.6636,173900.0
2008-02-26 12:40:00,33.37,33.44,33.34,33.42,195700.0,19.6577,19.6989,19.64,19.6872,195700.0
2008-02-26 12:50:00,33.43,33.55,33.37,33.55,418300.0,19.693,19.7637,19.6577,19.7637,418300.0
2008-02-26 13:00:00,33.54,33.59,33.37,33.4,186200.0,19.7578,19.7873,19.6577,19.6754,186200.0
2008-02-26 13:10:00,33.4,33.4,33.26,33.32,126800.0,19.6754,19.6754,19.5929,19.6282,126800.0
2008-02-26 13:20:00,33.33,33.35,33.25,33.32,166000.0,19.6341,19.6459,19.587,19.6282,166000.0
2008-02-26 13:30:00,33.32,33.34,33.2,33.27,107900.0,19.6282,19.64,19.5576,19.5988,107900.0
2008-02-26 13:40:00,33.26,33.35,33.26,33.32,62200.0,19.5929,19.6459,19.5929,19.6282,62200.0
2008-02-26 13:50:00,33.32,33.36,33.23,33.23,106700.0,19.6282,19.6518,19.5752,19.5752,106700.0
2008-02-26 14:00:00,33.24,33.35,33.22,33.3,145500.0,19.5811,19.6459,19.5693,19.6165,145500.0
2008-02-26 14:10:00,33.3,33.41,33.27,33.35,159900.0,19.6165,19.6813,19.5988,19.6459,159900.0
2008-02-26 14:20:00,33.36,33.39,33.34,33.35,87100.0,19.6518,19.6695,19.64,19.6459,87100.0
2008-02-26 14:30:00,33.35,33.46,33.35,33.39,115600.0,19.6459,19.7107,19.6459,19.6695,115600.0
2008-02-26 14:40:00,33.38,33.4,33.28,33.34,125400.0,19.6636,19.6754,19.6047,19.64,125400.0
2008-02-26 14:50:00,33.34,33.39,33.27,33.3,170100.0,19.64,19.6695,19.5988,19.6165,170100.0
2008-02-26 15:00:00,33.3,33.36,33.16,33.21,192900.0,19.6165,19.6518,19.534,19.5634,192900.0
2008-02-26 15:10:00,33.21,33.23,33.06,33.14,203400.0,19.5634,19.5752,19.4751,19.5222,203400.0
2008-02-26 15:20:00,33.15,33.21,33.02,33.21,314400.0,19.5281,19.5634,19.4515,19.5634,314400.0
2008-02-26 15:30:00,33.2,33.29,33.07,33.14,331400.0,19.5576,19.6106,19.481,19.5222,331400.0
2008-02-26 15:40:00,33.15,33.24,33.11,33.16,260600.0,19.5281,19.5811,19.5045,19.534,260600.0
2008-02-26 15:50:00,33.16,33.27,33.08,33.26,555400.0,19.534,19.5988,19.4869,19.5929,555400.0
2008-02-27 09:30:00,33.0,33.08,32.86,33.02,231900.0,19.4397,19.4869,19.3573,19.4515,231900.0
2008-02-27 09:40:00,33.02,33.37,32.95,33.36,369800.0,19.4515,19.6577,19.4103,19.6518,369800.0
2008-02-27 09:50:00,33.36,33.4,33.3,33.32,187000.0,19.6518,19.6754,19.6165,19.6282,187000.0
2008-02-27 10:00:00,33.32,33.34,33.06,33.27,264100.0,19.6282,19.64,19.4751,19.5988,264100.0
2008-02-27 10:10:00,33.26,33.35,33.16,33.33,181300.0,19.5929,19.6459,19.534,19.6341,181300.0
2008-02-27 10:20:00,33.33,33.33,33.05,33.06,166900.0,19.6341,19.6341,19.4692,19.4751,166900.0
2008-02-27 10:30:00,33.05,33.25,33.05,33.21,193200.0,19.4692,19.587,19.4692,19.5634,193200.0
2008-02-27 10:40:00,33.2,33.76,33.2,33.63,474800.0,19.5576,19.8874,19.5576,19.8109,474800.0
2008-02-27 10:50:00,33.64,33.77,33.59,33.62,290400.0,19.8168,19.8933,19.7873,19.805,290400.0
2008-02-27 11:00:00,33.62,33.64,33.45,33.45,191100.0,19.805,19.8168,19.7048,19.7048,191100.0
2008-02-27 11:10:00,33.45,33.75,33.36,33.51,182600.0,19.7048,19.8816,19.6518,19.7402,182600.0
2008-02-27 11:20:00,33.5,33.56,33.44,33.45,173700.0,19.7343,19.7696,19.6989,19.7048,173700.0
2008-02-27 11:30:00,33.46,33.54,33.43,33.52,152400.0,19.7107,19.7578,19.693,19.7461,152400.0
2008-02-27 11:40:00,33.51,33.64,33.51,33.64,141800.0,19.7402,19.8168,19.7402,19.8168,141800.0
2008-02-27 11:50:00,33.63,33.72,33.61,33.7,222800.0,19.8109,19.8639,19.7991,19.8521,222800.0
2008-02-27 12:00:00,33.7,33.7,33.59,33.6,234000.0,19.8521,19.8521,19.7873,19.7932,234000.0
2008-02-27 12:10:00,33.61,33.65,33.45,33.51,122700.0,19.7991,19.8226,19.7048,19.7402,122700.0
2008-02-27 12:20:00,33.5,33.54,33.45,33.46,100700.0,19.7343,19.7578,19.7048,19.7107,100700.0
2008-02-27 12:30:00,33.46,33.58,33.45,33.55,81400.0,19.7107,19.7814,19.7048,19.7637,81400.0
2008-02-27 12:40:00,33.55,33.6,33.51,33.54,107300.0,19.7637,19.7932,19.7402,19.7578,107300.0
2008-02-27 12:50:00,33.53,33.61,33.5,33.61,118800.0,19.752,19.7991,19.7343,19.7991,118800.0
2008-02-27 13:00:00,33.6,33.66,33.59,33.63,116900.0,19.7932,19.8285,19.7873,19.8109,116900.0
2008-02-27 13:10:00,33.64,33.65,33.58,33.62,125600.0,19.8168,19.8226,19.7814,19.805,125600.0
2008-02-27 13:20:00,33.61,33.63,33.53,33.61,130400.0,19.7991,19.8109,19.752,19.7991,130400.0
2008-02-27 13:30:00,33.62,33.62,33.45,33.48,110800.0,19.805,19.805,19.7048,19.7225,110800.0
2008-02-27 13:40:00,33.48,33.51,33.46,33.47,116500.0,19.7225,19.7402,19.7107,19.7166,116500.0
2008-02-27 13:50:00,33.48,33.57,33.46,33.52,114100.0,19.7225,19.7755,19.7107,19.7461,114100.0
2008-02-27 14:00:00,33.52,33.52,33.35,33.4,226600.0,19.7461,19.7461,19.6459,19.6754,226600.0
2008-02-27 14:10:00,33.4,33.44,33.36,33.38,93800.0,19.6754,19.6989,19.6518,19.6636,93800.0
2008-02-27 14:20:00,33.38,33.39,33.25,33.33,179200.0,19.6636,19.6695,19.587,19.6341,179200.0
2008-02-27 14:30:00,33.34,33.39,33.3,33.31,106000.0,19.64,19.6695,19.6165,19.6224,106000.0
2008-02-27 14:40:00,33.32,33.43,33.31,33.41,143400.0,19.6282,19.693,19.6224,19.6813,143400.0
2008-02-27 14:50:00,33.4,33.54,33.37,33.54,162600.0,19.6754,19.7578,19.6577,19.7578,162600.0
2008-02-27 15:00:00,33.55,33.57,33.41,33.45,211600.0,19.7637,19.7755,19.6813,19.7048,211600.0
2008-02-27 15:10:00,33.44,33.5,33.39,33.48,115800.0,19.6989,19.7343,19.6695,19.7225,115800.0
2008-02-27 15:20:00,33.49,33.61,33.42,33.59,281800.0,19.7284,19.7991,19.6872,19.7873,281800.0
2008-02-27 15:30:00,33.58,33.6,33.47,33.51,144800.0,19.7814,19.7932,19.7166,19.7402,144800.0
2008-02-27 15:40:00,33.51,33.55,33.38,33.5,379700.0,19.7402,19.7637,19.6636,19.7343,379700.0
2008-02-27 15:50:00,33.49,33.5,33.41,33.49,517400.0,19.7284,19.7343,19.6813,19.7284,517400.0
2008-02-28 09:30:00,33.05,33.46,33.01,33.09,353800.0,19.4692,19.7107,19.4456,19.4928,353800.0
2008-02-28 09:40:00,33.09,33.14,32.81,32.81,333300.0,19.4928,19.5222,19.3278,19.3278,333300.0
2008-02-28 09:50:00,32.82,33.07,32.82,33.03,316800.0,19.3337,19.481,19.3337,19.4574,316800.0
2008-02-28 10:00:00,33.04,33.1,32.97,33.01,206800.0,19.4633,19.4986,19.4221,19.4456,206800.0
2008-02-28 10:10:00,33.01,33.07,32.95,32.97,451700.0,19.4456,19.481,19.4103,19.4221,451700.0
2008-02-28 10:20:00,32.98,33.04,32.91,33.03,319300.0,19.428,19.4633,19.3867,19.4574,319300.0
2008-02-28 10:30:00,33.03,33.04,32.95,33.01,281500.0,19.4574,19.4633,19.4103,19.4456,281500.0
2008-02-28 10:40:00,33.01,33.04,32.92,32.92,253200.0,19.4456,19.4633,19.3926,19.3926,253200.0
2008-02-28 10:50:00,32.91,32.99,32.87,32.89,151800.0,19.3867,19.4338,19.3632,19.3749,151800.0
2008-02-28 11:00:00,32.88,32.91,32.59,32.8,380700.0,19.369,19.3867,19.1982,19.3219,380700.0
2008-02-28 11:10:00,32.8,32.8,32.58,32.62,389900.0,19.3219,19.3219,19.1923,19.2159,389900.0
2008-02-28 11:20:00,32.62,32.62,32.53,32.55,277000.0,19.2159,19.2159,19.1629,19.1747,277000.0
2008-02-28 11:30:00,32.55,32.55,32.45,32.52,232900.0,19.1747,19.1747,19.1157,19.157,232900.0
2008-02-28 11:40:00,32.52,32.59,32.5,32.52,266500.0,19.157,19.1982,19.1452,19.157,266500.0
2008-02-28 11:50:00,32.52,32.67,32.52,32.6,241400.0,19.157,19.2453,19.157,19.2041,241400.0
2008-02-28 12:00:00,32.61,32.67,32.56,32.6,148700.0,19.21,19.2453,19.1805,19.2041,148700.0
2008-02-28 12:10:00,32.6,32.61,32.45,32.51,221600.0,19.2041,19.21,19.1157,19.1511,221600.0
2008-02-28 12:20:00,32.51,32.62,32.48,32.49,228400.0,19.1511,19.2159,19.1334,19.1393,228400.0
2008-02-28 12:30:00,32.49,32.58,32.45,32.51,243300.0,19.1393,19.1923,19.1157,19.1511,243300.0
2008-02-28 12:40:00,32.51,32.67,32.51,32.65,114300.0,19.1511,19.2453,19.1511,19.2336,114300.0
2008-02-28 12:50:00,32.66,32.66,32.56,32.56,100300.0,19.2395,19.2395,19.1805,19.1805,100300.0
2008-02-28 13:00:00,32.56,32.75,32.53,32.75,125300.0,19.1805,19.2925,19.1629,19.2925,125300.0
2008-02-28 13:10:00,32.75,32.79,32.67,32.67,115400.0,19.2925,19.316,19.2453,19.2453,115400.0
2008-02-28 13:20:00,32.67,32.72,32.58,32.59,104900.0,19.2453,19.2748,19.1923,19.1982,104900.0
2008-02-28 13:30:00,32.6,32.66,32.6,32.61,74600.0,19.2041,19.2395,19.2041,19.21,74600.0
2008-02-28 13:40:00,32.6,32.66,32.57,32.62,123000.0,19.2041,19.2395,19.1864,19.2159,123000.0
2008-02-28 13:50:00,32.63,32.75,32.6,32.73,132200.0,19.2218,19.2925,19.2041,19.2807,132200.0
2008-02-28 14:00:00,32.73,32.75,32.64,32.74,134700.0,19.2807,19.2925,19.2277,19.2866,134700.0
2008-02-28 14:10:00,32.74,32.91,32.71,32.9,324800.0,19.2866,19.3867,19.2689,19.3808,324800.0
2008-02-28 14:20:00,32.89,33.01,32.87,32.9,508800.0,19.3749,19.4456,19.3632,19.3808,508800.0
2008-02-28 14:30:00,32.9,32.98,32.87,32.93,321400.0,19.3808,19.428,19.3632,19.3985,321400.0
2008-02-28 14:40:00,32.92,33.07,32.91,32.94,618900.0,19.3926,19.481,19.3867,19.4044,618900.0
2008-02-28 14:50:00,32.93,33.02,32.9,33.0,224300.0,19.3985,19.4515,19.3808,19.4397,224300.0
2008-02-28 15:00:00,33.01,33.01,32.89,32.95,324700.0,19.4456,19.4456,19.3749,19.4103,324700.0
2008-02-28 15:10:00,32.96,32.99,32.93,32.97,255600.0,19.4162,19.4338,19.3985,19.4221,255600.0
2008-02-28 15:20:00,32.97,33.01,32.88,32.95,577300.0,19.4221,19.4456,19.369,19.4103,577300.0
2008-02-28 15:30:00,32.96,32.96,32.87,32.88,414500.0,19.4162,19.4162,19.3632,19.369,414500.0
2008-02-28 15:40:00,32.88,32.93,32.83,32.83,528300.0,19.369,19.3985,19.3396,19.3396,528300.0
2008-02-28 15:50:00,32.83,32.86,32.81,32.82,698300.0,19.3396,19.3573,19.3278,19.3337,698300.0
2008-02-29 09:30:00,32.52,32.52,32.19,32.33,466100.0,19.157,19.157,18.9626,19.0451,466100.0
2008-02-29 09:40:00,32.32,32.36,32.18,32.31,415700.0,19.0392,19.0627,18.9567,19.0333,415700.0
2008-02-29 09:50:00,32.31,32.48,32.26,32.46,208000.0,19.0333,19.1334,19.0038,19.1216,208000.0
2008-02-29 10:00:00,32.45,32.59,32.28,32.58,367800.0,19.1157,19.1982,19.0156,19.1923,367800.0
2008-02-29 10:10:00,32.58,32.58,32.34,32.4,248000.0,19.1923,19.1923,19.0509,19.0863,248000.0
2008-02-29 10:20:00,32.39,32.45,32.33,32.45,297400.0,19.0804,19.1157,19.0451,19.1157,297400.0
2008-02-29 10:30:00,32.45,32.45,32.35,32.41,212800.0,19.1157,19.1157,19.0568,19.0922,212800.0
2008-02-29 10:40:00,32.42,32.46,32.37,32.43,207000.0,19.0981,19.1216,19.0686,19.104,207000.0
2008-02-29 10:50:00,32.44,32.55,32.4,32.49,155700.0,19.1099,19.1747,19.0863,19.1393,155700.0
2008-02-29 11:00:00,32.49,32.66,32.49,32.66,246600.0,19.1393,19.2395,19.1393,19.2395,246600.0
2008-02-29 11:10:00,32.66,32.67,32.52,32.52,291000.0,19.2395,19.2453,19.157,19.157,291000.0
2008-02-29 11:20:00,32.52,32.55,32.5,32.51,147900.0,19.157,19.1747,19.1452,19.1511,147900.0
2008-02-29 11:30:00,32.51,32.57,32.5,32.54,198700.0,19.1511,19.1864,19.1452,19.1688,198700.0
2008-02-29 11:40:00,32.53,32.57,32.51,32.51,134100.0,19.1629,19.1864,19.1511,19.1511,134100.0
2008-02-29 11:50:00,32.51,32.56,32.49,32.5,138100.0,19.1511,19.1805,19.1393,19.1452,138100.0
2008-02-29 12:00:00,32.5,32.56,32.45,32.5,231600.0,19.1452,19.1805,19.1157,19.1452,231600.0
2008-02-29 12:10:00,32.5,32.53,32.45,32.48,278800.0,19.1452,19.1629,19.1157,19.1334,278800.0
2008-02-29 12:20:00,32.47,32.58,32.46,32.56,164100.0,19.1275,19.1923,19.1216,19.1805,164100.0
2008-02-29 12:30:00,32.56,32.57,32.45,32.45,98000.0,19.1805,19.1864,19.1157,19.1157,98000.0
2008-02-29 12:40:00,32.46,32.52,32.43,32.44,260600.0,19.1216,19.157,19.104,19.1099,260600.0
2008-02-29 12:50:00,32.44,32.5,32.43,32.48,133100.0,19.1099,19.1452,19.104,19.1334,133100.0
2008-02-29 13:00:00,32.48,32.52,32.43,32.48,193900.0,19.1334,19.157,19.104,19.1334,193900.0
2008-02-29 13:10:00,32.48,32.52,32.44,32.51,212300.0,19.1334,19.157,19.1099,19.1511,212300.0
2008-02-29 13:20:00,32.5,32.55,32.49,32.5,184300.0,19.1452,19.1747,19.1393,19.1452,184300.0
2008-02-29 13:30:00,32.5,32.5,32.37,32.46,425100.0,19.1452,19.1452,19.0686,19.1216,425100.0
2008-02-29 13:40:00,32.46,32.54,32.46,32.51,420600.0,19.1216,19.1688,19.1216,19.1511,420600.0
2008-02-29 13:50:00,32.51,32.52,32.42,32.44,264700.0,19.1511,19.157,19.0981,19.1099,264700.0
2008-02-29 14:00:00,32.44,32.47,32.35,32.4,264400.0,19.1099,19.1275,19.0568,19.0863,264400.0
2008-02-29 14:10:00,32.41,32.42,32.34,32.38,444200.0,19.0922,19.0981,19.0509,19.0745,444200.0
2008-02-29 14:20:00,32.37,32.48,32.33,32.36,272200.0,19.0686,19.1334,19.0451,19.0627,272200.0
2008-02-29 14:30:00,32.36,32.41,32.35,32.41,306700.0,19.0627,19.0922,19.0568,19.0922,306700.0
2008-02-29 14:40:00,32.4,32.47,32.35,32.36,246300.0,19.0863,19.1275,19.0568,19.0627,246300.0
2008-02-29 14:50:00,32.36,32.43,32.3,32.33,258800.0,19.0627,19.104,19.0274,19.0451,258800.0
2008-02-29 15:00:00,32.32,32.33,32.18,32.18,355500.0,19.0392,19.0451,18.9567,18.9567,355500.0
2008-02-29 15:10:00,32.19,32.2,32.06,32.07,335900.0,18.9626,18.9685,18.886,18.8919,335900.0
2008-02-29 15:20:00,32.06,32.21,32.05,32.19,291800.0,18.886,18.9744,18.8801,18.9626,291800.0
2008-02-29 15:30:00,32.18,32.21,32.06,32.06,342700.0,18.9567,18.9744,18.886,18.886,342700.0
2008-02-29 15:40:00,32.06,32.07,31.93,31.93,749700.0,18.886,18.8919,18.8094,18.8094,749700.0
2008-02-29 15:50:00,31.93,32.13,31.9,32.09,1356600.0,18.8094,18.9272,18.7917,18.9037,1356600.0
2008-03-03 09:30:00,32.02,32.02,31.51,31.59,485800.0,18.8624,18.8624,18.562,18.6091,485800.0
2008-03-03 09:40:00,31.59,31.62,31.25,31.49,528700.0,18.6091,18.6268,18.4088,18.5502,528700.0
2008-03-03 09:50:00,31.5,31.57,31.44,31.45,193500.0,18.5561,18.5974,18.5208,18.5267,193500.0
2008-03-03 10:00:00,31.44,31.8,31.43,31.67,436100.0,18.5208,18.7328,18.5149,18.6563,436100.0
2008-03-03 10:10:00,31.69,31.93,31.66,31.9,244700.0,18.668,18.8094,18.6504,18.7917,244700.0
2008-03-03 10:20:00,31.91,31.97,31.86,31.94,327500.0,18.7976,18.833,18.7682,18.8153,327500.0
2008-03-03 10:30:00,31.94,31.95,31.79,31.82,344700.0,18.8153,18.8212,18.7269,18.7446,344700.0
2008-03-03 10:40:00,31.83,31.87,31.78,31.79,138200.0,18.7505,18.7741,18.7211,18.7269,138200.0
2008-03-03 10:50:00,31.8,31.88,31.79,31.87,159100.0,18.7328,18.78,18.7269,18.7741,159100.0
2008-03-03 11:00:00,31.86,31.89,31.79,31.79,160400.0,18.7682,18.7859,18.7269,18.7269,160400.0
2008-03-03 11:10:00,31.8,31.8,31.7,31.71,149800.0,18.7328,18.7328,18.6739,18.6798,149800.0
2008-03-03 11:20:00,31.7,32.0,31.69,31.97,192700.0,18.6739,18.8507,18.668,18.833,192700.0
2008-03-03 11:30:00,31.98,32.01,31.9,31.99,267200.0,18.8389,18.8565,18.7917,18.8448,267200.0
2008-03-03 11:40:00,32.0,32.0,31.86,31.9,135600.0,18.8507,18.8507,18.7682,18.7917,135600.0
2008-03-03 11:50:00,31.89,32.03,31.86,32.0,241000.0,18.7859,18.8683,18.7682,18.8507,241000.0
2008-03-03 12:00:00,32.0,32.01,31.86,31.89,110000.0,18.8507,18.8565,18.7682,18.7859,110000.0
2008-03-03 12:10:00,31.89,31.99,31.89,31.99,291200.0,18.7859,18.8448,18.7859,18.8448,291200.0
2008-03-03 12:20:00,32.0,32.1,31.97,32.08,125700.0,18.8507,18.9096,18.833,18.8978,125700.0
2008-03-03 12:30:00,32.07,32.16,32.03,32.12,194500.0,18.8919,18.9449,18.8683,18.9213,194500.0
2008-03-03 12:40:00,32.11,32.14,31.97,31.98,123400.0,18.9155,18.9331,18.833,18.8389,123400.0
2008-03-03 12:50:00,31.98,31.98,31.89,31.94,79500.0,18.8389,18.8389,18.7859,18.8153,79500.0
2008-03-03 13:00:00,31.94,31.96,31.9,31.91,74800.0,18.8153,18.8271,18.7917,18.7976,74800.0
2008-03-03 13:10:00,31.91,31.93,31.82,31.82,72500.0,18.7976,18.8094,18.7446,18.7446,72500.0
2008-03-03 13:20:00,31.82,31.97,31.81,31.93,70100.0,18.7446,18.833,18.7387,18.8094,70100.0
2008-03-03 13:30:00,31.93,31.94,31.87,31.93,124100.0,18.8094,18.8153,18.7741,18.8094,124100.0
2008-03-03 13:40:00,31.94,32.05,31.89,32.04,168700.0,18.8153,18.8801,18.7859,18.8742,168700.0
2008-03-03 13:50:00,32.04,32.13,31.89,31.94,564000.0,18.8742,18.9272,18.7859,18.8153,564000.0
2008-03-03 14:00:00,31.94,31.95,31.89,31.91,122800.0,18.8153,18.8212,18.7859,18.7976,122800.0
2008-03-03 14:10:00,31.92,31.99,31.81,31.81,186900.0,18.8035,18.8448,18.7387,18.7387,186900.0
2008-03-03 14:20:00,31.82,31.83,31.79,31.82,189800.0,18.7446,18.7505,18.7269,18.7446,189800.0
2008-03-03 14:30:00,31.83,31.93,31.79,31.81,164800.0,18.7505,18.8094,18.7269,18.7387,164800.0
2008-03-03 14:40:00,31.81,31.9,31.76,31.76,231700.0,18.7387,18.7917,18.7093,18.7093,231700.0
2008-03-03 14:50:00,31.76,31.79,31.64,31.68,318800.0,18.7093,18.7269,18.6386,18.6621,318800.0
2008-03-03 15:00:00,31.68,31.77,31.68,31.73,261100.0,18.6621,18.7152,18.6621,18.6916,261100.0
2008-03-03 15:10:00,31.74,31.88,31.7,31.87,197400.0,18.6975,18.78,18.6739,18.7741,197400.0
2008-03-03 15:20:00,31.86,31.91,31.82,31.87,202500.0,18.7682,18.7976,18.7446,18.7741,202500.0
2008-03-03 15:30:00,31.87,31.97,31.81,31.91,402400.0,18.7741,18.833,18.7387,18.7976,402400.0
2008-03-03 15:40:00,31.91,32.0,31.9,31.95,520900.0,18.7976,18.8507,18.7917,18.8212,520900.0
2008-03-03 15:50:00,31.95,31.99,31.91,31.97,559900.0,18.8212,18.8448,18.7976,18.833,559900.0
2008-03-04 09:30:00,31.59,31.89,31.41,31.84,390100.0,18.6091,18.7859,18.5031,18.7564,390100.0
2008-03-04 09:40:00,31.84,32.0,31.73,31.83,293800.0,18.7564,18.8507,18.6916,18.7505,293800.0
2008-03-04 09:50:00,31.83,31.97,31.78,31.94,206100.0,18.7505,18.833,18.7211,18.8153,206100.0
2008-03-04 10:00:00,31.94,31.94,31.74,31.82,181800.0,18.8153,18.8153,18.6975,18.7446,181800.0
2008-03-04 10:10:00,31.83,31.89,31.8,31.86,299100.0,18.7505,18.7859,18.7328,18.7682,299100.0
2008-03-04 10:20:00,31.86,31.93,31.67,31.69,254800.0,18.7682,18.8094,18.6563,18.668,254800.0
2008-03-04 10:30:00,31.68,31.69,31.6,31.65,183300.0,18.6621,18.668,18.615,18.6445,183300.0
2008-03-04 10:40:00,31.65,31.65,31.38,31.38,424000.0,18.6445,18.6445,18.4854,18.4854,424000.0
2008-03-04 10:50:00,31.38,31.41,31.26,31.33,509100.0,18.4854,18.5031,18.4147,18.456,509100.0
2008-03-04 11:00:00,31.33,31.38,31.22,31.26,382100.0,18.456,18.4854,18.3912,18.4147,382100.0
2008-03-04 11:10:00,31.26,31.49,31.23,31.43,234100.0,18.4147,18.5502,18.3971,18.5149,234100.0
2008-03-04 11:20:00,31.42,31.57,31.42,31.57,282200.0,18.509,18.5974,18.509,18.5974,282200.0
2008-03-04 11:30:00,31.57,31.59,31.48,31.53,286300.0,18.5974,18.6091,18.5443,18.5738,286300.0
2008-03-04 11:40:00,31.52,31.59,31.5,31.5,252300.0,18.5679,18.6091,18.5561,18.5561,252300.0
2008-03-04 11:50:00,31.51,31.57,31.32,31.34,229000.0,18.562,18.5974,18.4501,18.4619,229000.0
2008-03-04 12:00:00,31.34,31.54,31.33,31.5,405900.0,18.4619,18.5797,18.456,18.5561,405900.0
2008-03-04 12:10:00,31.5,31.59,31.46,31.48,284700.0,18.5561,18.6091,18.5326,18.5443,284700.0
2008-03-04 12:20:00,31.48,31.5,31.43,31.48,247800.0,18.5443,18.5561,18.5149,18.5443,247800.0
2008-03-04 12:30:00,31.49,31.61,31.47,31.5,290600.0,18.5502,18.6209,18.5384,18.5561,290600.0
2008-03-04 12:40:00,31.5,31.58,31.42,31.44,345500.0,18.5561,18.6032,18.509,18.5208,345500.0
2008-03-04 12:50:00,31.45,31.46,31.32,31.37,207500.0,18.5267,18.5326,18.4501,18.4795,207500.0
2008-03-04 13:00:00,31.38,31.39,31.27,31.32,308300.0,18.4854,18.4913,18.4206,18.4501,308300.0
2008-03-04 13:10:00,31.33,31.48,31.33,31.45,134600.0,18.456,18.5443,18.456,18.5267,134600.0
2008-03-04 13:20:00,31.45,31.51,31.38,31.5,101600.0,18.5267,18.562,18.4854,18.5561,101600.0
2008-03-04 13:30:00,31.5,31.5,31.26,31.29,177500.0,18.5561,18.5561,18.4147,18.4324,177500.0
2008-03-04 13:40:00,31.29,31.39,31.29,31.38,193600.0,18.4324,18.4913,18.4324,18.4854,193600.0
2008-03-04 13:50:00,31.37,31.44,31.33,31.35,158400.0,18.4795,18.5208,18.456,18.4678,158400.0
2008-03-04 14:00:00,31.35,31.37,31.25,31.25,169900.0,18.4678,18.4795,18.4088,18.4088,169900.0
2008-03-04 14:10:00,31.25,31.38,31.25,31.38,218500.0,18.4088,18.4854,18.4088,18.4854,218500.0
2008-03-04 14:20:00,31.36,31.5,31.35,31.36,240400.0,18.4736,18.5561,18.4678,18.4736,240400.0
2008-03-04 14:30:00,31.37,31.44,31.35,31.42,96200.0,18.4795,18.5208,18.4678,18.509,96200.0
2008-03-04 14:40:00,31.43,31.69,31.42,31.66,309500.0,18.5149,18.668,18.509,18.6504,309500.0
2008-03-04 14:50:00,31.67,31.75,31.54,31.63,422100.0,18.6563,18.7034,18.5797,18.6327,422100.0
2008-03-04 15:00:00,31.63,31.9,31.56,31.89,368200.0,18.6327,18.7917,18.5915,18.7859,368200.0
2008-03-04 15:10:00,31.9,31.94,31.7,31.88,559200.0,18.7917,18.8153,18.6739,18.78,559200.0
2008-03-04 15:20:00,31.87,31.88,31.67,31.76,439200.0,18.7741,18.78,18.6563,18.7093,439200.0
2008-03-04 15:30:00,31.76,31.93,31.69,31.79,355800.0,18.7093,18.8094,18.668,18.7269,355800.0
2008-03-04 15:40:00,31.78,32.0,31.73,31.76,393800.0,18.7211,18.8507,18.6916,18.7093,393800.0
2008-03-04 15:50:00,31.77,31.89,31.71,31.81,491900.0,18.7152,18.7859,18.6798,18.7387,491900.0
2008-03-05 09:30:00,32.03,32.03,31.84,31.93,316100.0,18.8683,18.8683,18.7564,18.8094,316100.0
2008-03-05 09:40:00,31.93,31.95,31.76,31.91,192300.0,18.8094,18.8212,18.7093,18.7976,192300.0
2008-03-05 09:50:00,31.89,32.03,31.89,31.95,452500.0,18.7859,18.8683,18.7859,18.8212,452500.0
2008-03-05 10:00:00,31.95,32.25,31.95,32.17,411600.0,18.8212,18.9979,18.8212,18.9508,411600.0
2008-03-05 10:10:00,32.17,32.39,32.15,32.33,366900.0,18.9508,19.0804,18.939,19.0451,366900.0
2008-03-05 10:20:00,32.33,32.33,32.12,32.16,199700.0,19.0451,19.0451,18.9213,18.9449,199700.0
2008-03-05 10:30:00,32.15,32.2,31.95,32.01,311100.0,18.939,18.9685,18.8212,18.8565,311100.0
2008-03-05 10:40:00,32.0,32.12,31.98,32.09,160600.0,18.8507,18.9213,18.8389,18.9037,160600.0
2008-03-05 10:50:00,32.09,32.18,32.09,32.13,175100.0,18.9037,18.9567,18.9037,18.9272,175100.0
2008-03-05 11:00:00,32.13,32.14,32.0,32.01,179200.0,18.9272,18.9331,18.8507,18.8565,179200.0
2008-03-05 11:10:00,32.01,32.1,32.01,32.05,168700.0,18.8565,18.9096,18.8565,18.8801,168700.0
2008-03-05 11:20:00,32.04,32.08,31.95,32.03,135000.0,18.8742,18.8978,18.8212,18.8683,135000.0
2008-03-05 11:30:00,32.02,32.03,31.91,31.94,281200.0,18.8624,18.8683,18.7976,18.8153,281200.0
2008-03-05 11:40:00,31.94,31.94,31.74,31.77,190100.0,18.8153,18.8153,18.6975,18.7152,190100.0
2008-03-05 11:50:00,31.76,31.85,31.74,31.75,356300.0,18.7093,18.7623,18.6975,18.7034,356300.0
2008-03-05 12:00:00,31.75,32.39,31.73,32.2,837300.0,18.7034,19.0804,18.6916,18.9685,837300.0
2008-03-05 12:10:00,32.2,32.32,31.95,32.06,459900.0,18.9685,19.0392,18.8212,18.886,459900.0
2008-03-05 12:20:00,32.07,32.18,31.93,32.02,365700.0,18.8919,18.9567,18.8094,18.8624,365700.0
2008-03-05 12:30:00,32.01,32.12,31.83,31.92,271400.0,18.8565,18.9213,18.7505,18.8035,271400.0
2008-03-05 12:40:00,31.91,32.04,31.86,31.88,175700.0,18.7976,18.8742,18.7682,18.78,175700.0
2008-03-05 12:50:00,31.88,31.92,31.82,31.85,179700.0,18.78,18.8035,18.7446,18.7623,179700.0
2008-03-05 13:00:00,31.87,32.01,31.85,32.0,190200.0,18.7741,18.8565,18.7623,18.8507,190200.0
2008-03-05 13:10:00,32.01,32.03,31.62,31.63,283200.0,18.8565,18.8683,18.6268,18.6327,283200.0
2008-03-05 13:20:00,31.64,31.68,31.47,31.63,528600.0,18.6386,18.6621,18.5384,18.6327,528600.0
2008-03-05 13:30:00,31.63,31.68,31.32,31.47,380500.0,18.6327,18.6621,18.4501,18.5384,380500.0
2008-03-05 13:40:00,31.47,31.6,31.41,31.48,215900.0,18.5384,18.615,18.5031,18.5443,215900.0
2008-03-05 13:50:00,31.48,31.55,31.42,31.5,136100.0,18.5443,18.5856,18.509,18.5561,136100.0
2008-03-05 14:00:00,31.5,31.57,31.41,31.54,174600.0,18.5561,18.5974,18.5031,18.5797,174600.0
2008-03-05 14:10:00,31.55,31.66,31.53,31.65,163100.0,18.5856,18.6504,18.5738,18.6445,163100.0
2008-03-05 14:20:00,31.65,31.72,31.63,31.68,220300.0,18.6445,18.6857,18.6327,18.6621,220300.0
2008-03-05 14:30:00,31.68,31.76,31.63,31.74,236100.0,18.6621,18.7093,18.6327,18.6975,236100.0
2008-03-05 14:40:00,31.74,31.86,31.69,31.84,186300.0,18.6975,18.7682,18.668,18.7564,186300.0
2008-03-05 14:50:00,31.84,31.93,31.72,31.76,274700.0,18.7564,18.8094,18.6857,18.7093,274700.0
2008-03-05 15:00:00,31.77,31.77,31.66,31.66,132600.0,18.7152,18.7152,18.6504,18.6504,132600.0
2008-03-05 15:10:00,31.68,31.72,31.55,31.64,264000.0,18.6621,18.6857,18.5856,18.6386,264000.0
2008-03-05 15:20:00,31.63,31.78,31.6,31.71,266200.0,18.6327,18.7211,18.615,18.6798,266200.0
2008-03-05 15:30:00,31.71,31.79,31.65,31.69,265100.0,18.6798,18.7269,18.6445,18.668,265100.0
2008-03-05 15:40:00,31.69,31.76,31.64,31.66,336000.0,18.668,18.7093,18.6386,18.6504,336000.0
2008-03-05 15:50:00,31.66,31.83,31.65,31.79,579700.0,18.6504,18.7505,18.6445,18.7269,579700.0
2008-03-06 09:30:00,31.67,31.75,31.39,31.48,370100.0,18.6563,18.7034,18.4913,18.5443,370100.0
2008-03-06 09:40:00,31.49,31.54,31.39,31.46,281900.0,18.5502,18.5797,18.4913,18.5326,281900.0
2008-03-06 09:50:00,31.45,31.52,31.38,31.45,285100.0,18.5267,18.5679,18.4854,18.5267,285100.0
2008-03-06 10:00:00,31.44,31.46,31.3,31.39,380500.0,18.5208,18.5326,18.4383,18.4913,380500.0
2008-03-06 10:10:00,31.39,31.6,31.39,31.44,232900.0,18.4913,18.615,18.4913,18.5208,232900.0
2008-03-06 10:20:00,31.44,31.54,31.39,31.41,276000.0,18.5208,18.5797,18.4913,18.5031,276000.0
2008-03-06 10:30:00,31.41,31.55,31.41,31.45,217100.0,18.5031,18.5856,18.5031,18.5267,217100.0
2008-03-06 10:40:00,31.46,31.5,31.39,31.43,225000.0,18.5326,18.5561,18.4913,18.5149,225000.0
2008-03-06 10:50:00,31.44,31.52,31.37,31.4,227700.0,18.5208,18.5679,18.4795,18.4972,227700.0
2008-03-06 11:00:00,31.41,31.45,31.27,31.29,243400.0,18.5031,18.5267,18.4206,18.4324,243400.0
2008-03-06 11:10:00,31.29,31.3,31.2,31.23,251400.0,18.4324,18.4383,18.3794,18.3971,251400.0
2008-03-06 11:20:00,31.23,31.39,31.23,31.35,195500.0,18.3971,18.4913,18.3971,18.4678,195500.0
2008-03-06 11:30:00,31.34,31.44,31.27,31.4,156600.0,18.4619,18.5208,18.4206,18.4972,156600.0
2008-03-06 11:40:00,31.41,31.43,31.32,31.33,126400.0,18.5031,18.5149,18.4501,18.456,126400.0
2008-03-06 11:50:00,31.34,31.36,31.23,31.36,146700.0,18.4619,18.4736,18.3971,18.4736,146700.0
2008-03-06 12:00:00,31.36,31.36,31.23,31.28,200900.0,18.4736,18.4736,18.3971,18.4265,200900.0
2008-03-06 12:10:00,31.28,31.29,31.16,31.25,326300.0,18.4265,18.4324,18.3558,18.4088,326300.0
2008-03-06 12:20:00,31.25,31.35,31.2,31.3,238800.0,18.4088,18.4678,18.3794,18.4383,238800.0
2008-03-06 12:30:00,31.3,31.34,31.26,31.33,219800.0,18.4383,18.4619,18.4147,18.456,219800.0
2008-03-06 12:40:00,31.32,31.46,31.32,31.41,178600.0,18.4501,18.5326,18.4501,18.5031,178600.0
2008-03-06 12:50:00,31.41,31.43,31.31,31.35,117600.0,18.5031,18.5149,18.4442,18.4678,117600.0
2008-03-06 13:00:00,31.35,31.48,31.33,31.45,171900.0,18.4678,18.5443,18.456,18.5267,171900.0
2008-03-06 13:10:00,31.45,31.46,31.37,31.38,190000.0,18.5267,18.5326,18.4795,18.4854,190000.0
2008-03-06 13:20:00,31.38,31.38,31.3,31.35,118200.0,18.4854,18.4854,18.4383,18.4678,118200.0
2008-03-06 13:30:00,31.34,31.4,31.29,31.39,154500.0,18.4619,18.4972,18.4324,18.4913,154500.0
2008-03-06 13:40:00,31.39,31.42,31.32,31.38,199000.0,18.4913,18.509,18.4501,18.4854,199000.0
2008-03-06 13:50:00,31.37,31.43,31.37,31.4,160800.0,18.4795,18.5149,18.4795,18.4972,160800.0
2008-03-06 14:00:00,31.4,31.52,31.38,31.45,323100.0,18.4972,18.5679,18.4854,18.5267,323100.0
2008-03-06 14:10:00,31.45,31.46,31.31,31.32,214200.0,18.5267,18.5326,18.4442,18.4501,214200.0
2008-03-06 14:20:00,31.32,31.32,31.22,31.25,238100.0,18.4501,18.4501,18.3912,18.4088,238100.0
2008-03-06 14:30:00,31.26,31.32,31.16,31.32,226500.0,18.4147,18.4501,18.3558,18.4501,226500.0
2008-03-06 14:40:00,31.32,31.49,31.28,31.45,238700.0,18.4501,18.5502,18.4265,18.5267,238700.0
2008-03-06 14:50:00,31.44,31.47,31.38,31.4,139200.0,18.5208,18.5384,18.4854,18.4972,139200.0
2008-03-06 15:00:00,31.4,31.41,31.22,31.22,225000.0,18.4972,18.5031,18.3912,18.3912,225000.0
2008-03-06 15:10:00,31.23,31.39,31.2,31.38,300400.0,18.3971,18.4913,18.3794,18.4854,300400.0
2008-03-06 15:20:00,31.39,31.48,31.35,31.41,202600.0,18.4913,18.5443,18.4678,18.5031,202600.0
2008-03-06 15:30:00,31.4,31.4,31.21,31.22,312400.0,18.4972,18.4972,18.3853,18.3912,312400.0
2008-03-06 15:40:00,31.22,31.28,31.16,31.19,481500.0,18.3912,18.4265,18.3558,18.3735,481500.0
2008-03-06 15:50:00,31.2,31.2,31.04,31.07,1065300.0,18.3794,18.3794,18.2851,18.3028,1065300.0
2008-03-07 09:30:00,30.91,30.98,30.52,30.77,653600.0,18.2086,18.2498,17.9788,18.1261,653600.0
2008-03-07 09:40:00,30.77,31.17,30.65,31.15,626000.0,18.1261,18.3617,18.0554,18.3499,626000.0
2008-03-07 09:50:00,31.15,31.64,31.13,31.46,807900.0,18.3499,18.6386,18.3382,18.5326,807900.0
2008-03-07 10:00:00,31.46,31.48,31.04,31.08,742100.0,18.5326,18.5443,18.2851,18.3087,742100.0
2008-03-07 10:10:00,31.08,31.35,30.91,31.34,589500.0,18.3087,18.4678,18.2086,18.4619,589500.0
2008-03-07 10:20:00,31.34,31.52,31.13,31.31,596600.0,18.4619,18.5679,18.3382,18.4442,596600.0
2008-03-07 10:30:00,31.3,31.46,31.23,31.36,588000.0,18.4383,18.5326,18.3971,18.4736,588000.0
2008-03-07 10:40:00,31.36,31.51,31.26,31.3,418800.0,18.4736,18.562,18.4147,18.4383,418800.0
2008-03-07 10:50:00,31.3,31.35,31.07,31.12,239000.0,18.4383,18.4678,18.3028,18.3323,239000.0
2008-03-07 11:00:00,31.12,31.15,31.0,31.03,227800.0,18.3323,18.3499,18.2616,18.2792,227800.0
2008-03-07 11:10:00,31.02,31.14,31.01,31.04,195700.0,18.2734,18.344,18.2675,18.2851,195700.0
2008-03-07 11:20:00,31.04,31.04,30.85,30.85,282800.0,18.2851,18.2851,18.1732,18.1732,282800.0
2008-03-07 11:30:00,30.85,30.9,30.85,30.87,229800.0,18.1732,18.2027,18.1732,18.185,229800.0
2008-03-07 11:40:00,30.86,30.9,30.7,30.75,444000.0,18.1791,18.2027,18.0848,18.1143,444000.0
2008-03-07 11:50:00,30.75,30.77,30.64,30.72,615200.0,18.1143,18.1261,18.0495,18.0966,615200.0
2008-03-07 12:00:00,30.73,30.73,30.63,30.67,275900.0,18.1025,18.1025,18.0436,18.0672,275900.0
2008-03-07 12:10:00,30.68,30.71,30.62,30.69,253200.0,18.0731,18.0907,18.0377,18.079,253200.0
2008-03-07 12:20:00,30.69,30.7,30.66,30.67,254600.0,18.079,18.0848,18.0613,18.0672,254600.0
2008-03-07 12:30:00,30.67,30.69,30.61,30.63,247800.0,18.0672,18.079,18.0318,18.0436,247800.0
2008-03-07 12:40:00,30.61,30.73,30.61,30.73,233300.0,18.0318,18.1025,18.0318,18.1025,233300.0
2008-03-07 12:50:00,30.73,30.77,30.66,30.76,142800.0,18.1025,18.1261,18.0613,18.1202,142800.0
2008-03-07 13:00:00,30.75,30.77,30.7,30.75,107300.0,18.1143,18.1261,18.0848,18.1143,107300.0
2008-03-07 13:10:00,30.74,30.75,30.59,30.62,237400.0,18.1084,18.1143,18.02,18.0377,237400.0
2008-03-07 13:20:00,30.61,30.71,30.61,30.7,191700.0,18.0318,18.0907,18.0318,18.0848,191700.0
2008-03-07 13:30:00,30.69,30.7,30.62,30.63,195100.0,18.079,18.0848,18.0377,18.0436,195100.0
2008-03-07 13:40:00,30.63,30.66,30.55,30.63,302700.0,18.0436,18.0613,17.9965,18.0436,302700.0
2008-03-07 13:50:00,30.63,30.64,30.52,30.53,215300.0,18.0436,18.0495,17.9788,17.9847,215300.0
2008-03-07 14:00:00,30.53,30.55,30.4,30.55,348400.0,17.9847,17.9965,17.9081,17.9965,348400.0
2008-03-07 14:10:00,30.55,30.61,30.52,30.53,199300.0,17.9965,18.0318,17.9788,17.9847,199300.0
2008-03-07 14:20:00,30.53,30.54,30.4,30.52,404400.0,17.9847,17.9906,17.9081,17.9788,404400.0
2008-03-07 14:30:00,30.51,30.54,30.42,30.43,279200.0,17.9729,17.9906,17.9199,17.9258,279200.0
2008-03-07 14:40:00,30.42,30.61,30.42,30.6,244800.0,17.9199,18.0318,17.9199,18.0259,244800.0
2008-03-07 14:50:00,30.6,30.87,30.55,30.86,310500.0,18.0259,18.185,17.9965,18.1791,310500.0
2008-03-07 15:00:00,30.85,30.92,30.65,30.91,527500.0,18.1732,18.2144,18.0554,18.2086,527500.0
2008-03-07 15:10:00,30.92,31.08,30.76,31.07,561400.0,18.2144,18.3087,18.1202,18.3028,561400.0
2008-03-07 15:20:00,31.07,31.09,30.89,31.05,725200.0,18.3028,18.3146,18.1968,18.291,725200.0
2008-03-07 15:30:00,31.05,31.06,30.84,30.99,397400.0,18.291,18.2969,18.1673,18.2557,397400.0
2008-03-07 15:40:00,31.0,31.09,30.82,30.82,493900.0,18.2616,18.3146,18.1555,18.1555,493900.0
2008-03-07 15:50:00,30.82,30.93,30.73,30.89,672000.0,18.1555,18.2203,18.1025,18.1968,672000.0
2008-03-10 09:30:00,30.97,31.1,30.87,31.05,340500.0,18.2439,18.3205,18.185,18.291,340500.0
2008-03-10 09:40:00,31.08,31.21,31.0,31.08,314200.0,18.3087,18.3853,18.2616,18.3087,314200.0
2008-03-10 09:50:00,31.07,31.36,30.97,31.36,274700.0,18.3028,18.4736,18.2439,18.4736,274700.0
2008-03-10 10:00:00,31.35,31.41,30.86,31.02,526700.0,18.4678,18.5031,18.1791,18.2734,526700.0
2008-03-10 10:10:00,31.01,31.09,30.87,30.91,261200.0,18.2675,18.3146,18.185,18.2086,261200.0
2008-03-10 10:20:00,30.91,31.05,30.89,31.0,220800.0,18.2086,18.291,18.1968,18.2616,220800.0
2008-03-10 10:30:00,30.99,31.06,30.88,30.95,412600.0,18.2557,18.2969,18.1909,18.2321,412600.0
2008-03-10 10:40:00,30.95,31.04,30.8,30.94,214600.0,18.2321,18.2851,18.1438,18.2262,214600.0
2008-03-10 10:50:00,30.94,30.96,30.83,30.84,164000.0,18.2262,18.238,18.1614,18.1673,164000.0
2008-03-10 11:00:00,30.83,31.0,30.83,30.95,261700.0,18.1614,18.2616,18.1614,18.2321,261700.0
2008-03-10 11:10:00,30.96,31.09,30.92,31.03,234100.0,18.238,18.3146,18.2144,18.2792,234100.0
2008-03-10 11:20:00,31.04,31.04,30.6,30.65,288000.0,18.2851,18.2851,18.0259,18.0554,288000.0
2008-03-10 11:30:00,30.66,30.75,30.58,30.61,284700.0,18.0613,18.1143,18.0142,18.0318,284700.0
2008-03-10 11:40:00,30.61,30.62,30.4,30.56,264700.0,18.0318,18.0377,17.9081,18.0024,264700.0
2008-03-10 11:50:00,30.56,30.82,30.56,30.81,238300.0,18.0024,18.1555,18.0024,18.1496,238300.0
2008-03-10 12:00:00,30.81,30.84,30.43,30.68,440600.0,18.1496,18.1673,17.9258,18.0731,440600.0
2008-03-10 12:10:00,30.69,30.85,30.67,30.83,267900.0,18.079,18.1732,18.0672,18.1614,267900.0
2008-03-10 12:20:00,30.83,30.89,30.69,30.72,182800.0,18.1614,18.1968,18.079,18.0966,182800.0
2008-03-10 12:30:00,30.71,30.93,30.69,30.91,187700.0,18.0907,18.2203,18.079,18.2086,187700.0
2008-03-10 12:40:00,30.9,30.93,30.71,30.72,159000.0,18.2027,18.2203,18.0907,18.0966,159000.0
2008-03-10 12:50:00,30.72,30.97,30.7,30.85,194000.0,18.0966,18.2439,18.0848,18.1732,194000.0
2008-03-10 13:00:00,30.86,30.89,30.72,30.77,116800.0,18.1791,18.1968,18.0966,18.1261,116800.0
2008-03-10 13:10:00,30.77,30.85,30.75,30.77,100800.0,18.1261,18.1732,18.1143,18.1261,100800.0
2008-03-10 13:20:00,30.77,30.81,30.73,30.76,214700.0,18.1261,18.1496,18.1025,18.1202,214700.0
2008-03-10 13:30:00,30.75,30.81,30.72,30.74,159600.0,18.1143,18.1496,18.0966,18.1084,159600.0
2008-03-10 13:40:00,30.74,30.79,30.73,30.76,69900.0,18.1084,18.1379,18.1025,18.1202,69900.0
2008-03-10 13:50:00,30.75,30.8,30.67,30.69,93300.0,18.1143,18.1438,18.0672,18.079,93300.0
2008-03-10 14:00:00,30.68,30.77,30.63,30.63,225100.0,18.0731,18.1261,18.0436,18.0436,225100.0
2008-03-10 14:10:00,30.64,30.76,30.57,30.59,265400.0,18.0495,18.1202,18.0083,18.02,265400.0
2008-03-10 14:20:00,30.6,30.64,30.47,30.61,504600.0,18.0259,18.0495,17.9494,18.0318,504600.0
2008-03-10 14:30:00,30.61,30.84,30.61,30.78,180200.0,18.0318,18.1673,18.0318,18.132,180200.0
2008-03-10 14:40:00,30.78,30.8,30.68,30.73,103900.0,18.132,18.1438,18.0731,18.1025,103900.0
2008-03-10 14:50:00,30.72,30.79,30.62,30.67,178000.0,18.0966,18.1379,18.0377,18.0672,178000.0
2008-03-10 15:00:00,30.68,30.76,30.64,30.73,117500.0,18.0731,18.1202,18.0495,18.1025,117500.0
2008-03-10 15:10:00,30.73,30.78,30.62,30.66,249000.0,18.1025,18.132,18.0377,18.0613,249000.0
2008-03-10 15:20:00,30.66,30.79,30.62,30.74,304000.0,18.0613,18.1379,18.0377,18.1084,304000.0
2008-03-10 15:30:00,30.73,30.76,30.66,30.68,183600.0,18.1025,18.1202,18.0613,18.0731,183600.0
2008-03-10 15:40:00,30.68,30.75,30.59,30.67,405100.0,18.0731,18.1143,18.02,18.0672,405100.0
2008-03-10 15:50:00,30.67,30.7,30.59,30.64,663400.0,18.0672,18.0848,18.02,18.0495,663400.0
2008-03-11 09:30:00,31.51,32.05,31.49,31.58,966500.0,18.562,18.8801,18.5502,18.6032,966500.0
2008-03-11 09:40:00,31.57,31.74,31.27,31.36,694600.0,18.5974,18.6975,18.4206,18.4736,694600.0
2008-03-11 09:50:00,31.36,31.43,31.29,31.31,465000.0,18.4736,18.5149,18.4324,18.4442,465000.0
2008-03-11 10:00:00,31.3,31.36,31.15,31.21,372200.0,18.4383,18.4736,18.3499,18.3853,372200.0
2008-03-11 10:10:00,31.21,31.49,31.2,31.44,293900.0,18.3853,18.5502,18.3794,18.5208,293900.0
2008-03-11 10:20:00,31.43,31.68,31.42,31.64,436600.0,18.5149,18.6621,18.509,18.6386,436600.0
2008-03-11 10:30:00,31.64,31.64,31.36,31.42,338700.0,18.6386,18.6386,18.4736,18.509,338700.0
2008-03-11 10:40:00,31.42,31.52,31.35,31.38,262300.0,18.509,18.5679,18.4678,18.4854,262300.0
2008-03-11 10:50:00,31.39,31.6,31.37,31.59,223600.0,18.4913,18.615,18.4795,18.6091,223600.0
2008-03-11 11:00:00,31.6,31.62,31.52,31.59,341100.0,18.615,18.6268,18.5679,18.6091,341100.0
2008-03-11 11:10:00,31.59,31.65,31.55,31.62,419500.0,18.6091,18.6445,18.5856,18.6268,419500.0
2008-03-11 11:20:00,31.63,31.73,31.6,31.68,466000.0,18.6327,18.6916,18.615,18.6621,466000.0
2008-03-11 11:30:00,31.68,31.73,31.59,31.61,391300.0,18.6621,18.6916,18.6091,18.6209,391300.0
2008-03-11 11:40:00,31.6,31.63,31.36,31.47,678400.0,18.615,18.6327,18.4736,18.5384,678400.0
2008-03-11 11:50:00,31.46,31.55,31.35,31.52,441000.0,18.5326,18.5856,18.4678,18.5679,441000.0
2008-03-11 12:00:00,31.51,31.74,31.51,31.71,278400.0,18.562,18.6975,18.562,18.6798,278400.0
2008-03-11 12:10:00,31.72,31.77,31.7,31.73,302500.0,18.6857,18.7152,18.6739,18.6916,302500.0
2008-03-11 12:20:00,31.73,31.84,31.71,31.77,403500.0,18.6916,18.7564,18.6798,18.7152,403500.0
2008-03-11 12:30:00,31.77,31.8,31.64,31.64,182300.0,18.7152,18.7328,18.6386,18.6386,182300.0
2008-03-11 12:40:00,31.64,31.66,31.54,31.59,163200.0,18.6386,18.6504,18.5797,18.6091,163200.0
2008-03-11 12:50:00,31.58,31.8,31.58,31.77,381200.0,18.6032,18.7328,18.6032,18.7152,381200.0
2008-03-11 13:00:00,31.77,31.77,31.61,31.63,262300.0,18.7152,18.7152,18.6209,18.6327,262300.0
2008-03-11 13:10:00,31.63,31.89,31.63,31.84,264300.0,18.6327,18.7859,18.6327,18.7564,264300.0
2008-03-11 13:20:00,31.85,31.93,31.79,31.9,237500.0,18.7623,18.8094,18.7269,18.7917,237500.0
2008-03-11 13:30:00,31.9,31.9,31.79,31.79,174300.0,18.7917,18.7917,18.7269,18.7269,174300.0
2008-03-11 13:40:00,31.8,31.84,31.74,31.78,263000.0,18.7328,18.7564,18.6975,18.7211,263000.0
2008-03-11 13:50:00,31.76,31.98,31.75,31.93,279600.0,18.7093,18.8389,18.7034,18.8094,279600.0
2008-03-11 14:00:00,31.92,32.05,31.9,32.01,379700.0,18.8035,18.8801,18.7917,18.8565,379700.0
2008-03-11 14:10:00,32.02,32.07,31.94,32.04,294200.0,18.8624,18.8919,18.8153,18.8742,294200.0
2008-03-11 14:20:00,32.04,32.05,31.95,31.96,322100.0,18.8742,18.8801,18.8212,18.8271,322100.0
2008-03-11 14:30:00,31.96,32.2,31.93,32.18,312700.0,18.8271,18.9685,18.8094,18.9567,312700.0
2008-03-11 14:40:00,32.17,32.32,32.13,32.3,364200.0,18.9508,19.0392,18.9272,19.0274,364200.0
2008-03-11 14:50:00,32.31,32.45,32.26,32.32,539400.0,19.0333,19.1157,19.0038,19.0392,539400.0
2008-03-11 15:00:00,32.32,32.38,32.2,32.22,493700.0,19.0392,19.0745,18.9685,18.9803,493700.0
2008-03-11 15:10:00,32.22,32.43,32.2,32.42,397900.0,18.9803,19.104,18.9685,19.0981,397900.0
2008-03-11 15:20:00,32.42,32.47,32.37,32.45,400900.0,19.0981,19.1275,19.0686,19.1157,400900.0
2008-03-11 15:30:00,32.45,32.5,32.32,32.49,735700.0,19.1157,19.1452,19.0392,19.1393,735700.0
2008-03-11 15:40:00,32.49,32.5,32.34,32.45,893900.0,19.1393,19.1452,19.0509,19.1157,893900.0
2008-03-11 15:50:00,32.45,32.9,32.44,32.8,1784700.0,19.1157,19.3808,19.1099,19.3219,1784700.0
2008-03-12 09:30:00,32.86,33.2,32.6,32.86,679300.0,19.3573,19.5576,19.2041,19.3573,679300.0
2008-03-12 09:40:00,32.85,32.86,32.46,32.63,301100.0,19.3514,19.3573,19.1216,19.2218,301100.0
2008-03-12 09:50:00,32.63,32.86,32.61,32.85,325400.0,19.2218,19.3573,19.21,19.3514,325400.0
2008-03-12 10:00:00,32.86,32.88,32.6,32.66,298800.0,19.3573,19.369,19.2041,19.2395,298800.0
2008-03-12 10:10:00,32.66,32.81,32.66,32.8,260800.0,19.2395,19.3278,19.2395,19.3219,260800.0
2008-03-12 10:20:00,32.8,32.93,32.8,32.83,294600.0,19.3219,19.3985,19.3219,19.3396,294600.0
2008-03-12 10:30:00,32.82,33.07,32.82,33.05,383100.0,19.3337,19.481,19.3337,19.4692,383100.0
2008-03-12 10:40:00,33.06,33.15,32.99,33.08,507500.0,19.4751,19.5281,19.4338,19.4869,507500.0
2008-03-12 10:50:00,33.09,33.19,33.08,33.19,314400.0,19.4928,19.5517,19.4869,19.5517,314400.0
2008-03-12 11:00:00,33.19,33.47,33.19,33.46,642300.0,19.5517,19.7166,19.5517,19.7107,642300.0
2008-03-12 11:10:00,33.47,33.61,33.39,33.58,773900.0,19.7166,19.7991,19.6695,19.7814,773900.0
2008-03-12 11:20:00,33.59,33.6,33.4,33.41,426600.0,19.7873,19.7932,19.6754,19.6813,426600.0
2008-03-12 11:30:00,33.41,33.45,33.17,33.31,418500.0,19.6813,19.7048,19.5399,19.6224,418500.0
2008-03-12 11:40:00,33.31,33.33,33.09,33.13,425400.0,19.6224,19.6341,19.4928,19.5163,425400.0
2008-03-12 11:50:00,33.13,33.15,33.03,33.06,245400.0,19.5163,19.5281,19.4574,19.4751,245400.0
2008-03-12 12:00:00,33.07,33.08,32.97,33.0,282400.0,19.481,19.4869,19.4221,19.4397,282400.0
2008-03-12 12:10:00,32.99,33.01,32.85,32.87,250800.0,19.4338,19.4456,19.3514,19.3632,250800.0
2008-03-12 12:20:00,32.87,32.89,32.79,32.87,367600.0,19.3632,19.3749,19.316,19.3632,367600.0
2008-03-12 12:30:00,32.88,33.0,32.88,32.92,168100.0,19.369,19.4397,19.369,19.3926,168100.0
2008-03-12 12:40:00,32.92,32.94,32.68,32.74,252600.0,19.3926,19.4044,19.2512,19.2866,252600.0
2008-03-12 12:50:00,32.73,32.89,32.72,32.85,200400.0,19.2807,19.3749,19.2748,19.3514,200400.0
2008-03-12 13:00:00,32.85,33.0,32.85,32.97,217400.0,19.3514,19.4397,19.3514,19.4221,217400.0
2008-03-12 13:10:00,32.96,32.98,32.79,32.8,163000.0,19.4162,19.428,19.316,19.3219,163000.0
2008-03-12 13:20:00,32.8,33.02,32.8,32.93,378300.0,19.3219,19.4515,19.3219,19.3985,378300.0
2008-03-12 13:30:00,32.93,32.94,32.87,32.91,484300.0,19.3985,19.4044,19.3632,19.3867,484300.0
2008-03-12 13:40:00,32.92,32.96,32.66,32.74,346800.0,19.3926,19.4162,19.2395,19.2866,346800.0
2008-03-12 13:50:00,32.75,32.82,32.73,32.74,243800.0,19.2925,19.3337,19.2807,19.2866,243800.0
2008-03-12 14:00:00,32.73,32.87,32.68,32.73,244400.0,19.2807,19.3632,19.2512,19.2807,244400.0
2008-03-12 14:10:00,32.73,32.84,32.7,32.84,181500.0,19.2807,19.3455,19.263,19.3455,181500.0
2008-03-12 14:20:00,32.83,32.87,32.7,32.71,237400.0,19.3396,19.3632,19.263,19.2689,237400.0
2008-03-12 14:30:00,32.71,32.94,32.7,32.88,210900.0,19.2689,19.4044,19.263,19.369,210900.0
2008-03-12 14:40:00,32.87,33.0,32.85,32.97,202400.0,19.3632,19.4397,19.3514,19.4221,202400.0
2008-03-12 14:50:00,32.96,32.96,32.74,32.79,204600.0,19.4162,19.4162,19.2866,19.316,204600.0
2008-03-12 15:00:00,32.79,32.79,32.67,32.71,227800.0,19.316,19.316,19.2453,19.2689,227800.0
2008-03-12 15:10:00,32.71,32.71,32.54,32.65,326400.0,19.2689,19.2689,19.1688,19.2336,326400.0
2008-03-12 15:20:00,32.64,32.68,32.52,32.53,243100.0,19.2277,19.2512,19.157,19.1629,243100.0
2008-03-12 15:30:00,32.54,32.65,32.41,32.46,690600.0,19.1688,19.2336,19.0922,19.1216,690600.0
2008-03-12 15:40:00,32.47,32.5,32.37,32.45,427500.0,19.1275,19.1452,19.0686,19.1157,427500.0
2008-03-12 15:50:00,32.46,32.59,32.28,32.33,1121600.0,19.1216,19.1982,19.0156,19.0451,1121600.0
2008-03-13 09:30:00,31.89,31.89,31.54,31.65,453400.0,18.7859,18.7859,18.5797,18.6445,453400.0
2008-03-13 09:40:00,31.66,31.69,31.42,31.47,430000.0,18.6504,18.668,18.509,18.5384,430000.0
2008-03-13 09:50:00,31.47,31.65,31.38,31.4,490700.0,18.5384,18.6445,18.4854,18.4972,490700.0
2008-03-13 10:00:00,31.39,31.62,31.37,31.58,533900.0,18.4913,18.6268,18.4795,18.6032,533900.0
2008-03-13 10:10:00,31.59,31.77,31.59,31.61,278900.0,18.6091,18.7152,18.6091,18.6209,278900.0
2008-03-13 10:20:00,31.6,31.67,31.42,31.54,328800.0,18.615,18.6563,18.509,18.5797,328800.0
2008-03-13 10:30:00,31.54,31.55,31.4,31.4,680000.0,18.5797,18.5856,18.4972,18.4972,680000.0
2008-03-13 10:40:00,31.41,31.61,31.4,31.56,415000.0,18.5031,18.6209,18.4972,18.5915,415000.0
2008-03-13 10:50:00,31.56,31.58,31.49,31.54,246400.0,18.5915,18.6032,18.5502,18.5797,246400.0
2008-03-13 11:00:00,31.54,32.02,31.49,32.01,644200.0,18.5797,18.8624,18.5502,18.8565,644200.0
2008-03-13 11:10:00,32.01,32.36,31.79,31.83,720900.0,18.8565,19.0627,18.7269,18.7505,720900.0
2008-03-13 11:20:00,31.83,32.33,31.83,32.13,727300.0,18.7505,19.0451,18.7505,18.9272,727300.0
2008-03-13 11:30:00,32.13,32.23,32.02,32.23,351900.0,18.9272,18.9861,18.8624,18.9861,351900.0
2008-03-13 11:40:00,32.22,32.34,32.19,32.26,414300.0,18.9803,19.0509,18.9626,19.0038,414300.0
2008-03-13 11:50:00,32.26,32.44,32.26,32.35,558500.0,19.0038,19.1099,19.0038,19.0568,558500.0
2008-03-13 12:00:00,32.35,32.71,32.35,32.39,435300.0,19.0568,19.2689,19.0568,19.0804,435300.0
2008-03-13 12:10:00,32.39,32.52,32.23,32.27,281500.0,19.0804,19.157,18.9861,19.0097,281500.0
2008-03-13 12:20:00,32.26,32.26,32.05,32.23,233500.0,19.0038,19.0038,18.8801,18.9861,233500.0
2008-03-13 12:30:00,32.23,32.33,32.15,32.26,226000.0,18.9861,19.0451,18.939,19.0038,226000.0
2008-03-13 12:40:00,32.27,32.27,32.03,32.09,157300.0,19.0097,19.0097,18.8683,18.9037,157300.0
2008-03-13 12:50:00,32.09,32.18,32.08,32.15,178500.0,18.9037,18.9567,18.8978,18.939,178500.0
2008-03-13 13:00:00,32.14,32.46,32.06,32.33,278900.0,18.9331,19.1216,18.886,19.0451,278900.0
2008-03-13 13:10:00,32.33,32.45,32.23,32.45,176400.0,19.0451,19.1157,18.9861,19.1157,176400.0
2008-03-13 13:20:00,32.47,32.8,32.36,32.72,311200.0,19.1275,19.3219,19.0627,19.2748,311200.0
2008-03-13 13:30:00,32.71,32.88,32.64,32.76,281100.0,19.2689,19.369,19.2277,19.2984,281100.0
2008-03-13 13:40:00,32.75,32.79,32.64,32.69,166200.0,19.2925,19.316,19.2277,19.2571,166200.0
2008-03-13 13:50:00,32.68,32.98,32.61,32.76,269800.0,19.2512,19.428,19.21,19.2984,269800.0
2008-03-13 14:00:00,32.76,33.0,32.7,32.94,353600.0,19.2984,19.4397,19.263,19.4044,353600.0
2008-03-13 14:10:00,32.95,32.98,32.75,32.9,266100.0,19.4103,19.428,19.2925,19.3808,266100.0
2008-03-13 14:20:00,32.9,32.95,32.79,32.93,187600.0,19.3808,19.4103,19.316,19.3985,187600.0
2008-03-13 14:30:00,32.94,32.94,32.63,32.69,320400.0,19.4044,19.4044,19.2218,19.2571,320400.0
2008-03-13 14:40:00,32.7,32.73,32.58,32.66,195400.0,19.263,19.2807,19.1923,19.2395,195400.0
2008-03-13 14:50:00,32.66,32.8,32.59,32.76,197100.0,19.2395,19.3219,19.1982,19.2984,197100.0
2008-03-13 15:00:00,32.77,32.89,32.6,32.77,410900.0,19.3042,19.3749,19.2041,19.3042,410900.0
2008-03-13 15:10:00,32.77,32.78,32.61,32.65,273900.0,19.3042,19.3101,19.21,19.2336,273900.0
2008-03-13 15:20:00,32.66,32.87,32.56,32.7,252200.0,19.2395,19.3632,19.1805,19.263,252200.0
2008-03-13 15:30:00,32.7,32.88,32.65,32.81,378600.0,19.263,19.369,19.2336,19.3278,378600.0
2008-03-13 15:40:00,32.81,32.9,32.62,32.64,540900.0,19.3278,19.3808,19.2159,19.2277,540900.0
2008-03-13 15:50:00,32.65,32.72,32.57,32.66,683800.0,19.2336,19.2748,19.1864,19.2395,683800.0
2008-03-14 09:30:00,32.97,33.1,32.22,32.79,501900.0,19.4221,19.4986,18.9803,19.316,501900.0
2008-03-14 09:40:00,32.77,32.95,32.25,32.33,441000.0,19.3042,19.4103,18.9979,19.0451,441000.0
2008-03-14 09:50:00,32.32,32.47,31.59,31.62,557100.0,19.0392,19.1275,18.6091,18.6268,557100.0
2008-03-14 10:00:00,31.63,32.24,31.19,32.18,1203400.0,18.6327,18.992,18.3735,18.9567,1203400.0
2008-03-14 10:10:00,32.18,32.5,31.96,32.21,725500.0,18.9567,19.1452,18.8271,18.9744,725500.0
2008-03-14 10:20:00,32.2,32.21,31.72,31.86,561600.0,18.9685,18.9744,18.6857,18.7682,561600.0
2008-03-14 10:30:00,31.86,32.05,31.71,31.72,423100.0,18.7682,18.8801,18.6798,18.6857,423100.0
2008-03-14 10:40:00,31.75,31.96,31.47,31.8,691300.0,18.7034,18.8271,18.5384,18.7328,691300.0
2008-03-14 10:50:00,31.8,32.24,31.76,31.97,352000.0,18.7328,18.992,18.7093,18.833,352000.0
2008-03-14 11:00:00,31.96,32.14,31.93,32.1,226300.0,18.8271,18.9331,18.8094,18.9096,226300.0
2008-03-14 11:10:00,32.1,32.1,31.77,31.92,250100.0,18.9096,18.9096,18.7152,18.8035,250100.0
2008-03-14 11:20:00,31.91,32.01,31.8,31.98,257000.0,18.7976,18.8565,18.7328,18.8389,257000.0
2008-03-14 11:30:00,31.96,32.05,31.85,31.99,441600.0,18.8271,18.8801,18.7623,18.8448,441600.0
2008-03-14 11:40:00,32.0,32.28,31.91,32.23,313800.0,18.8507,19.0156,18.7976,18.9861,313800.0
2008-03-14 11:50:00,32.23,32.24,31.92,32.04,180200.0,18.9861,18.992,18.8035,18.8742,180200.0
2008-03-14 12:00:00,32.03,32.09,31.94,31.96,277500.0,18.8683,18.9037,18.8153,18.8271,277500.0
2008-03-14 12:10:00,31.95,32.1,31.91,31.97,194700.0,18.8212,18.9096,18.7976,18.833,194700.0
2008-03-14 12:20:00,31.98,32.02,31.85,31.92,194700.0,18.8389,18.8624,18.7623,18.8035,194700.0
2008-03-14 12:30:00,31.91,31.97,31.81,31.83,196700.0,18.7976,18.833,18.7387,18.7505,196700.0
2008-03-14 12:40:00,31.83,31.89,31.58,31.86,310100.0,18.7505,18.7859,18.6032,18.7682,310100.0
2008-03-14 12:50:00,31.87,32.0,31.58,31.68,328800.0,18.7741,18.8507,18.6032,18.6621,328800.0
2008-03-14 13:00:00,31.68,31.7,31.45,31.63,419200.0,18.6621,18.6739,18.5267,18.6327,419200.0
2008-03-14 13:10:00,31.64,31.65,31.48,31.56,237600.0,18.6386,18.6445,18.5443,18.5915,237600.0
2008-03-14 13:20:00,31.56,31.59,31.47,31.51,227600.0,18.5915,18.6091,18.5384,18.562,227600.0
2008-03-14 13:30:00,31.52,31.68,31.45,31.59,242100.0,18.5679,18.6621,18.5267,18.6091,242100.0
2008-03-14 13:40:00,31.58,31.74,31.53,31.53,204000.0,18.6032,18.6975,18.5738,18.5738,204000.0
2008-03-14 13:50:00,31.54,31.62,31.46,31.46,188000.0,18.5797,18.6268,18.5326,18.5326,188000.0
2008-03-14 14:00:00,31.46,31.6,31.41,31.54,282600.0,18.5326,18.615,18.5031,18.5797,282600.0
2008-03-14 14:10:00,31.54,31.6,31.42,31.49,292200.0,18.5797,18.615,18.509,18.5502,292200.0
2008-03-14 14:20:00,31.5,31.52,31.18,31.24,526200.0,18.5561,18.5679,18.3676,18.403,526200.0
2008-03-14 14:30:00,31.23,31.38,31.2,31.24,353400.0,18.3971,18.4854,18.3794,18.403,353400.0
2008-03-14 14:40:00,31.25,31.58,31.23,31.31,343800.0,18.4088,18.6032,18.3971,18.4442,343800.0
2008-03-14 14:50:00,31.32,31.55,31.31,31.43,279300.0,18.4501,18.5856,18.4442,18.5149,279300.0
2008-03-14 15:00:00,31.43,31.53,31.36,31.53,307600.0,18.5149,18.5738,18.4736,18.5738,307600.0
2008-03-14 15:10:00,31.53,31.89,31.46,31.77,433800.0,18.5738,18.7859,18.5326,18.7152,433800.0
2008-03-14 15:20:00,31.77,32.0,31.66,31.89,619600.0,18.7152,18.8507,18.6504,18.7859,619600.0
2008-03-14 15:30:00,31.89,31.98,31.76,31.84,901100.0,18.7859,18.8389,18.7093,18.7564,901100.0
2008-03-14 15:40:00,31.84,31.85,31.51,31.66,659300.0,18.7564,18.7623,18.562,18.6504,659300.0
2008-03-14 15:50:00,31.66,31.77,31.51,31.62,1239300.0,18.6504,18.7152,18.562,18.6268,1239300.0
2008-03-17 09:30:00,30.2,31.25,30.19,30.61,954200.0,17.7903,18.4088,17.7844,18.0318,954200.0
2008-03-17 09:40:00,30.61,31.14,30.61,31.1,557400.0,18.0318,18.344,18.0318,18.3205,557400.0
2008-03-17 09:50:00,31.09,31.43,30.91,31.08,414600.0,18.3146,18.5149,18.2086,18.3087,414600.0
2008-03-17 10:00:00,31.07,31.31,31.07,31.31,376000.0,18.3028,18.4442,18.3028,18.4442,376000.0
2008-03-17 10:10:00,31.31,31.48,31.27,31.46,507500.0,18.4442,18.5443,18.4206,18.5326,507500.0
2008-03-17 10:20:00,31.46,32.08,31.41,32.01,824700.0,18.5326,18.8978,18.5031,18.8565,824700.0
2008-03-17 10:30:00,32.0,32.52,31.84,32.39,883900.0,18.8507,19.157,18.7564,19.0804,883900.0
2008-03-17 10:40:00,32.38,32.6,32.25,32.46,776500.0,19.0745,19.2041,18.9979,19.1216,776500.0
2008-03-17 10:50:00,32.46,32.6,32.0,32.07,517400.0,19.1216,19.2041,18.8507,18.8919,517400.0
2008-03-17 11:00:00,32.08,32.12,31.91,32.03,441100.0,18.8978,18.9213,18.7976,18.8683,441100.0
2008-03-17 11:10:00,32.02,32.05,31.77,31.78,416000.0,18.8624,18.8801,18.7152,18.7211,416000.0
2008-03-17 11:20:00,31.77,31.97,31.65,31.69,432700.0,18.7152,18.833,18.6445,18.668,432700.0
2008-03-17 11:30:00,31.68,31.88,31.68,31.78,459800.0,18.6621,18.78,18.6621,18.7211,459800.0
2008-03-17 11:40:00,31.78,31.81,31.62,31.75,335000.0,18.7211,18.7387,18.6268,18.7034,335000.0
2008-03-17 11:50:00,31.75,31.75,31.45,31.48,500600.0,18.7034,18.7034,18.5267,18.5443,500600.0
2008-03-17 12:00:00,31.48,31.7,31.44,31.65,448200.0,18.5443,18.6739,18.5208,18.6445,448200.0
2008-03-17 12:10:00,31.65,31.7,31.54,31.68,228100.0,18.6445,18.6739,18.5797,18.6621,228100.0
2008-03-17 12:20:00,31.68,31.68,31.34,31.56,352900.0,18.6621,18.6621,18.4619,18.5915,352900.0
2008-03-17 12:30:00,31.56,31.72,31.46,31.64,400800.0,18.5915,18.6857,18.5326,18.6386,400800.0
2008-03-17 12:40:00,31.65,31.76,31.56,31.72,250700.0,18.6445,18.7093,18.5915,18.6857,250700.0
2008-03-17 12:50:00,31.72,31.91,31.66,31.74,243100.0,18.6857,18.7976,18.6504,18.6975,243100.0
2008-03-17 13:00:00,31.75,31.8,31.59,31.61,203500.0,18.7034,18.7328,18.6091,18.6209,203500.0
2008-03-17 13:10:00,31.6,31.65,31.5,31.5,266600.0,18.615,18.6445,18.5561,18.5561,266600.0
2008-03-17 13:20:00,31.51,31.73,31.43,31.73,361800.0,18.562,18.6916,18.5149,18.6916,361800.0
2008-03-17 13:30:00,31.72,31.73,31.49,31.54,303600.0,18.6857,18.6916,18.5502,18.5797,303600.0
2008-03-17 13:40:00,31.55,31.88,31.53,31.71,400600.0,18.5856,18.78,18.5738,18.6798,400600.0
2008-03-17 13:50:00,31.72,31.82,31.6,31.64,800800.0,18.6857,18.7446,18.615,18.6386,800800.0
2008-03-17 14:00:00,31.65,32.24,31.64,32.1,483100.0,18.6445,18.992,18.6386,18.9096,483100.0
2008-03-17 14:10:00,32.1,32.1,31.86,31.89,274000.0,18.9096,18.9096,18.7682,18.7859,274000.0
2008-03-17 14:20:00,31.9,31.99,31.76,31.77,167600.0,18.7917,18.8448,18.7093,18.7152,167600.0
2008-03-17 14:30:00,31.78,32.01,31.71,31.98,295600.0,18.7211,18.8565,18.6798,18.8389,295600.0
2008-03-17 14:40:00,31.99,32.18,31.98,32.05,452700.0,18.8448,18.9567,18.8389,18.8801,452700.0
2008-03-17 14:50:00,32.06,32.38,32.06,32.21,475000.0,18.886,19.0745,18.886,18.9744,475000.0
2008-03-17 15:00:00,32.21,32.44,32.07,32.22,418700.0,18.9744,19.1099,18.8919,18.9803,418700.0
2008-03-17 15:10:00,32.22,32.41,32.13,32.39,466600.0,18.9803,19.0922,18.9272,19.0804,466600.0
2008-03-17 15:20:00,32.4,32.68,32.35,32.35,638900.0,19.0863,19.2512,19.0568,19.0568,638900.0
2008-03-17 15:30:00,32.35,32.8,32.35,32.61,887900.0,19.0568,19.3219,19.0568,19.21,887900.0
2008-03-17 15:40:00,32.6,32.86,32.6,32.83,825300.0,19.2041,19.3573,19.2041,19.3396,825300.0
2008-03-17 15:50:00,32.83,32.84,32.53,32.53,1258400.0,19.3396,19.3455,19.1629,19.1629,1258400.0
2008-03-18 09:30:00,33.0,33.75,32.83,32.93,1517000.0,19.4397,19.8816,19.3396,19.3985,1517000.0
2008-03-18 09:40:00,32.94,33.09,32.78,33.05,582600.0,19.4044,19.4928,19.3101,19.4692,582600.0
2008-03-18 09:50:00,33.05,33.1,32.94,32.97,335800.0,19.4692,19.4986,19.4044,19.4221,335800.0
2008-03-18 10:00:00,32.97,33.11,32.88,32.91,417100.0,19.4221,19.5045,19.369,19.3867,417100.0
2008-03-18 10:10:00,32.9,33.01,32.8,32.82,304900.0,19.3808,19.4456,19.3219,19.3337,304900.0
2008-03-18 10:20:00,32.83,32.85,32.65,32.8,298600.0,19.3396,19.3514,19.2336,19.3219,298600.0
2008-03-18 10:30:00,32.8,32.84,32.69,32.72,255600.0,19.3219,19.3455,19.2571,19.2748,255600.0
2008-03-18 10:40:00,32.74,33.12,32.74,33.02,506500.0,19.2866,19.5104,19.2866,19.4515,506500.0
2008-03-18 10:50:00,33.02,33.21,32.98,33.19,604700.0,19.4515,19.5634,19.428,19.5517,604700.0
2008-03-18 11:00:00,33.19,33.29,33.15,33.17,567200.0,19.5517,19.6106,19.5281,19.5399,567200.0
2008-03-18 11:10:00,33.16,33.22,33.07,33.12,436900.0,19.534,19.5693,19.481,19.5104,436900.0
2008-03-18 11:20:00,33.12,33.25,33.09,33.24,276100.0,19.5104,19.587,19.4928,19.5811,276100.0
2008-03-18 11:30:00,33.24,33.37,33.11,33.12,396100.0,19.5811,19.6577,19.5045,19.5104,396100.0
2008-03-18 11:40:00,33.13,33.28,33.1,33.27,277700.0,19.5163,19.6047,19.4986,19.5988,277700.0
2008-03-18 11:50:00,33.27,33.28,33.05,33.15,269600.0,19.5988,19.6047,19.4692,19.5281,269600.0
2008-03-18 12:00:00,33.15,33.19,33.06,33.11,167200.0,19.5281,19.5517,19.4751,19.5045,167200.0
2008-03-18 12:10:00,33.11,33.16,33.03,33.14,141700.0,19.5045,19.534,19.4574,19.5222,141700.0
2008-03-18 12:20:00,33.14,33.25,33.13,33.24,332500.0,19.5222,19.587,19.5163,19.5811,332500.0
2008-03-18 12:30:00,33.24,33.38,33.24,33.32,339600.0,19.5811,19.6636,19.5811,19.6282,339600.0
2008-03-18 12:40:00,33.31,33.31,33.15,33.15,382700.0,19.6224,19.6224,19.5281,19.5281,382700.0
2008-03-18 12:50:00,33.16,33.3,33.15,33.27,296000.0,19.534,19.6165,19.5281,19.5988,296000.0
2008-03-18 13:00:00,33.27,33.29,33.17,33.18,272300.0,19.5988,19.6106,19.5399,19.5458,272300.0
2008-03-18 13:10:00,33.18,33.3,33.17,33.27,487600.0,19.5458,19.6165,19.5399,19.5988,487600.0
2008-03-18 13:20:00,33.26,33.3,33.21,33.27,243700.0,19.5929,19.6165,19.5634,19.5988,243700.0
2008-03-18 13:30:00,33.28,33.32,33.08,33.16,298300.0,19.6047,19.6282,19.4869,19.534,298300.0
2008-03-18 13:40:00,33.16,33.32,33.12,33.25,373300.0,19.534,19.6282,19.5104,19.587,373300.0
2008-03-18 13:50:00,33.26,33.32,33.25,33.25,300700.0,19.5929,19.6282,19.587,19.587,300700.0
2008-03-18 14:00:00,33.25,33.29,33.13,33.15,510600.0,19.587,19.6106,19.5163,19.5281,510600.0
2008-03-18 14:10:00,33.16,33.3,32.62,32.9,859900.0,19.534,19.6165,19.2159,19.3808,859900.0
2008-03-18 14:20:00,32.9,33.09,32.55,32.65,813100.0,19.3808,19.4928,19.1747,19.2336,813100.0
2008-03-18 14:30:00,32.65,32.82,32.4,32.73,660700.0,19.2336,19.3337,19.0863,19.2807,660700.0
2008-03-18 14:40:00,32.73,33.08,32.61,33.05,603000.0,19.2807,19.4869,19.21,19.4692,603000.0
2008-03-18 14:50:00,33.05,33.39,33.04,33.33,714800.0,19.4692,19.6695,19.4633,19.6341,714800.0
2008-03-18 15:00:00,33.33,33.42,33.16,33.31,565400.0,19.6341,19.6872,19.534,19.6224,565400.0
2008-03-18 15:10:00,33.3,33.42,33.19,33.29,384300.0,19.6165,19.6872,19.5517,19.6106,384300.0
2008-03-18 15:20:00,33.3,33.43,33.07,33.2,532500.0,19.6165,19.693,19.481,19.5576,532500.0
2008-03-18 15:30:00,33.2,33.34,33.13,33.27,514500.0,19.5576,19.64,19.5163,19.5988,514500.0
2008-03-18 15:40:00,33.26,33.4,33.26,33.27,776900.0,19.5929,19.6754,19.5929,19.5988,776900.0
2008-03-18 15:50:00,33.28,33.6,33.27,33.56,1265100.0,19.6047,19.7932,19.5988,19.7696,1265100.0
2008-03-19 09:30:00,34.01,34.01,33.36,33.49,1349000.0,20.0347,20.0347,19.6518,19.7284,1349000.0
2008-03-19 09:40:00,33.52,33.95,33.44,33.93,734700.0,19.7461,19.9994,19.6989,19.9876,734700.0
2008-03-19 09:50:00,33.94,34.0,33.62,33.9,765100.0,19.9935,20.0288,19.805,19.9699,765100.0
2008-03-19 10:00:00,33.9,33.95,33.72,33.82,504500.0,19.9699,19.9994,19.8639,19.9228,504500.0
2008-03-19 10:10:00,33.8,33.9,33.65,33.72,407400.0,19.911,19.9699,19.8226,19.8639,407400.0
2008-03-19 10:20:00,33.71,33.84,33.61,33.66,386000.0,19.858,19.9346,19.7991,19.8285,386000.0
2008-03-19 10:30:00,33.65,33.66,33.28,33.46,631100.0,19.8226,19.8285,19.6047,19.7107,631100.0
2008-03-19 10:40:00,33.47,33.6,33.24,33.58,364400.0,19.7166,19.7932,19.5811,19.7814,364400.0
2008-03-19 10:50:00,33.59,33.71,33.5,33.55,330300.0,19.7873,19.858,19.7343,19.7637,330300.0
2008-03-19 11:00:00,33.54,33.74,33.5,33.69,415400.0,19.7578,19.8757,19.7343,19.8462,415400.0
2008-03-19 11:10:00,33.7,33.74,33.58,33.59,297400.0,19.8521,19.8757,19.7814,19.7873,297400.0
2008-03-19 11:20:00,33.59,33.78,33.54,33.74,352500.0,19.7873,19.8992,19.7578,19.8757,352500.0
2008-03-19 11:30:00,33.74,33.84,33.62,33.79,379800.0,19.8757,19.9346,19.805,19.9051,379800.0
2008-03-19 11:40:00,33.78,33.82,33.66,33.69,365300.0,19.8992,19.9228,19.8285,19.8462,365300.0
2008-03-19 11:50:00,33.7,33.77,33.61,33.61,352900.0,19.8521,19.8933,19.7991,19.7991,352900.0
2008-03-19 12:00:00,33.62,33.72,33.47,33.7,410000.0,19.805,19.8639,19.7166,19.8521,410000.0
2008-03-19 12:10:00,33.69,33.73,33.58,33.7,435400.0,19.8462,19.8698,19.7814,19.8521,435400.0
2008-03-19 12:20:00,33.71,33.73,33.46,33.51,410000.0,19.858,19.8698,19.7107,19.7402,410000.0
2008-03-19 12:30:00,33.51,33.52,33.27,33.35,540400.0,19.7402,19.7461,19.5988,19.6459,540400.0
2008-03-19 12:40:00,33.34,33.4,33.24,33.33,377100.0,19.64,19.6754,19.5811,19.6341,377100.0
2008-03-19 12:50:00,33.34,33.51,33.32,33.34,252000.0,19.64,19.7402,19.6282,19.64,252000.0
2008-03-19 13:00:00,33.33,33.42,33.17,33.32,299800.0,19.6341,19.6872,19.5399,19.6282,299800.0
2008-03-19 13:10:00,33.32,33.41,33.19,33.39,222800.0,19.6282,19.6813,19.5517,19.6695,222800.0
2008-03-19 13:20:00,33.39,33.51,33.24,33.28,477500.0,19.6695,19.7402,19.5811,19.6047,477500.0
2008-03-19 13:30:00,33.28,33.29,32.98,33.11,602700.0,19.6047,19.6106,19.428,19.5045,602700.0
2008-03-19 13:40:00,33.11,33.27,33.02,33.19,273400.0,19.5045,19.5988,19.4515,19.5517,273400.0
2008-03-19 13:50:00,33.2,33.24,33.0,33.16,491900.0,19.5576,19.5811,19.4397,19.534,491900.0
2008-03-19 14:00:00,33.17,33.28,33.02,33.15,350500.0,19.5399,19.6047,19.4515,19.5281,350500.0
2008-03-19 14:10:00,33.14,33.27,32.97,33.07,751900.0,19.5222,19.5988,19.4221,19.481,751900.0
2008-03-19 14:20:00,33.07,33.15,33.0,33.04,518400.0,19.481,19.5281,19.4397,19.4633,518400.0
2008-03-19 14:30:00,33.05,33.09,32.74,32.75,749500.0,19.4692,19.4928,19.2866,19.2925,749500.0
2008-03-19 14:40:00,32.75,33.0,32.72,32.89,728900.0,19.2925,19.4397,19.2748,19.3749,728900.0
2008-03-19 14:50:00,32.89,33.2,32.87,33.17,657500.0,19.3749,19.5576,19.3632,19.5399,657500.0
2008-03-19 15:00:00,33.16,33.38,33.09,33.28,813000.0,19.534,19.6636,19.4928,19.6047,813000.0
2008-03-19 15:10:00,33.28,33.37,33.03,33.14,492800.0,19.6047,19.6577,19.4574,19.5222,492800.0
2008-03-19 15:20:00,33.15,33.25,32.96,33.04,683900.0,19.5281,19.587,19.4162,19.4633,683900.0
2008-03-19 15:30:00,33.04,33.17,32.97,33.03,712200.0,19.4633,19.5399,19.4221,19.4574,712200.0
2008-03-19 15:40:00,33.02,33.16,32.94,33.05,680500.0,19.4515,19.534,19.4044,19.4692,680500.0
2008-03-19 15:50:00,33.05,33.14,32.87,32.93,1113300.0,19.4692,19.5222,19.3632,19.3985,1113300.0
2008-03-20 09:30:00,33.04,33.36,33.04,33.21,2601800.0,19.4633,19.6518,19.4633,19.5634,2601800.0
2008-03-20 09:40:00,33.21,33.54,33.18,33.5,503000.0,19.5634,19.7578,19.5458,19.7343,503000.0
2008-03-20 09:50:00,33.5,33.64,33.38,33.5,442200.0,19.7343,19.8168,19.6636,19.7343,442200.0
2008-03-20 10:00:00,33.5,33.8,33.48,33.69,712400.0,19.7343,19.911,19.7225,19.8462,712400.0
2008-03-20 10:10:00,33.7,33.8,33.5,33.69,634100.0,19.8521,19.911,19.7343,19.8462,634100.0
2008-03-20 10:20:00,33.69,33.86,33.68,33.77,388500.0,19.8462,19.9464,19.8403,19.8933,388500.0
2008-03-20 10:30:00,33.78,33.9,33.69,33.77,844500.0,19.8992,19.9699,19.8462,19.8933,844500.0
2008-03-20 10:40:00,33.78,33.93,33.71,33.88,586000.0,19.8992,19.9876,19.858,19.9581,586000.0
2008-03-20 10:50:00,33.89,34.0,33.83,34.0,588600.0,19.964,20.0288,19.9287,20.0288,588600.0
2008-03-20 11:00:00,33.99,34.0,33.93,34.0,643600.0,20.0229,20.0288,19.9876,20.0288,643600.0
2008-03-20 11:10:00,34.0,34.01,33.84,33.99,1005200.0,20.0288,20.0347,19.9346,20.0229,1005200.0
2008-03-20 11:20:00,33.99,34.01,33.96,33.98,718000.0,20.0229,20.0347,20.0053,20.017,718000.0
2008-03-20 11:30:00,33.99,34.01,33.93,33.94,590300.0,20.0229,20.0347,19.9876,19.9935,590300.0
2008-03-20 11:40:00,33.94,33.99,33.73,33.77,494600.0,19.9935,20.0229,19.8698,19.8933,494600.0
2008-03-20 11:50:00,33.78,33.92,33.67,33.74,381500.0,19.8992,19.9817,19.8344,19.8757,381500.0
2008-03-20 12:00:00,33.75,33.99,33.74,33.76,561700.0,19.8816,20.0229,19.8757,19.8874,561700.0
2008-03-20 12:10:00,33.76,33.97,33.67,33.88,518900.0,19.8874,20.0111,19.8344,19.9581,518900.0
2008-03-20 12:20:00,33.89,33.93,33.73,33.8,323700.0,19.964,19.9876,19.8698,19.911,323700.0
2008-03-20 12:30:00,33.81,33.88,33.72,33.77,282900.0,19.9169,19.9581,19.8639,19.8933,282900.0
2008-03-20 12:40:00,33.78,33.87,33.7,33.85,348600.0,19.8992,19.9522,19.8521,19.9405,348600.0
2008-03-20 12:50:00,33.85,33.95,33.8,33.8,363100.0,19.9405,19.9994,19.911,19.911,363100.0
2008-03-20 13:00:00,33.8,33.97,33.78,33.94,320800.0,19.911,20.0111,19.8992,19.9935,320800.0
2008-03-20 13:10:00,33.94,34.01,33.89,33.99,356900.0,19.9935,20.0347,19.964,20.0229,356900.0
2008-03-20 13:20:00,34.0,34.02,33.97,33.99,583900.0,20.0288,20.0406,20.0111,20.0229,583900.0
2008-03-20 13:30:00,33.99,34.08,33.93,34.08,721700.0,20.0229,20.0759,19.9876,20.0759,721700.0
2008-03-20 13:40:00,34.07,34.14,34.01,34.07,483400.0,20.0701,20.1113,20.0347,20.0701,483400.0
2008-03-20 13:50:00,34.07,34.11,33.97,34.05,443600.0,20.0701,20.0936,20.0111,20.0583,443600.0
2008-03-20 14:00:00,34.05,34.15,33.98,34.12,593500.0,20.0583,20.1172,20.017,20.0995,593500.0
2008-03-20 14:10:00,34.12,34.15,34.04,34.11,496500.0,20.0995,20.1172,20.0524,20.0936,496500.0
2008-03-20 14:20:00,34.1,34.29,34.09,34.28,696100.0,20.0877,20.1997,20.0818,20.1938,696100.0
2008-03-20 14:30:00,34.29,34.45,34.27,34.44,518500.0,20.1997,20.2939,20.1879,20.288,518500.0
2008-03-20 14:40:00,34.43,34.45,34.29,34.45,715400.0,20.2821,20.2939,20.1997,20.2939,715400.0
2008-03-20 14:50:00,34.44,34.5,34.33,34.43,1360700.0,20.288,20.3234,20.2232,20.2821,1360700.0
2008-03-20 15:00:00,34.42,34.5,34.33,34.35,730700.0,20.2762,20.3234,20.2232,20.235,730700.0
2008-03-20 15:10:00,34.36,34.43,34.34,34.4,805700.0,20.2409,20.2821,20.2291,20.2645,805700.0
2008-03-20 15:20:00,34.4,34.49,34.23,34.25,964900.0,20.2645,20.3175,20.1643,20.1761,964900.0
2008-03-20 15:30:00,34.25,34.37,34.24,34.31,1079000.0,20.1761,20.2468,20.1702,20.2114,1079000.0
2008-03-20 15:40:00,34.32,34.47,34.26,34.29,1354200.0,20.2173,20.3057,20.182,20.1997,1354200.0
2008-03-20 15:50:00,34.3,34.61,32.93,34.59,2257000.0,20.2055,20.3882,19.3985,20.3764,2257000.0
2008-03-24 09:30:00,34.73,34.75,34.46,34.67,881200.0,20.4589,20.4706,20.2998,20.4235,881200.0
2008-03-24 09:40:00,34.65,34.75,34.5,34.66,716200.0,20.4117,20.4706,20.3234,20.4176,716200.0
2008-03-24 09:50:00,34.66,34.84,34.53,34.73,1035700.0,20.4176,20.5237,20.341,20.4589,1035700.0
2008-03-24 10:00:00,34.73,35.0,34.73,34.94,1077700.0,20.4589,20.6179,20.4589,20.5826,1077700.0
2008-03-24 10:10:00,34.94,35.0,34.85,34.96,813600.0,20.5826,20.6179,20.5295,20.5943,813600.0
2008-03-24 10:20:00,34.96,34.98,34.82,34.85,501000.0,20.5943,20.6061,20.5119,20.5295,501000.0
2008-03-24 10:30:00,34.85,35.0,34.81,35.0,629900.0,20.5295,20.6179,20.506,20.6179,629900.0
2008-03-24 10:40:00,35.0,35.0,34.9,34.93,1248000.0,20.6179,20.6179,20.559,20.5767,1248000.0
2008-03-24 10:50:00,34.94,34.99,34.89,34.96,494800.0,20.5826,20.612,20.5531,20.5943,494800.0
2008-03-24 11:00:00,34.96,35.0,34.83,34.89,850500.0,20.5943,20.6179,20.5178,20.5531,850500.0
2008-03-24 11:10:00,34.89,35.0,34.89,34.96,431500.0,20.5531,20.6179,20.5531,20.5943,431500.0
2008-03-24 11:20:00,34.97,35.01,34.91,34.97,622100.0,20.6002,20.6238,20.5649,20.6002,622100.0
2008-03-24 11:30:00,34.98,35.0,34.94,35.0,352500.0,20.6061,20.6179,20.5826,20.6179,352500.0
2008-03-24 11:40:00,35.0,35.01,34.81,34.83,581100.0,20.6179,20.6238,20.506,20.5178,581100.0
2008-03-24 11:50:00,34.82,34.83,34.66,34.71,334600.0,20.5119,20.5178,20.4176,20.4471,334600.0
2008-03-24 12:00:00,34.71,34.74,34.62,34.67,278000.0,20.4471,20.4647,20.3941,20.4235,278000.0
2008-03-24 12:10:00,34.67,34.77,34.61,34.73,353900.0,20.4235,20.4824,20.3882,20.4589,353900.0
2008-03-24 12:20:00,34.73,34.87,34.7,34.86,462800.0,20.4589,20.5413,20.4412,20.5354,462800.0
2008-03-24 12:30:00,34.86,34.92,34.78,34.9,207400.0,20.5354,20.5708,20.4883,20.559,207400.0
2008-03-24 12:40:00,34.9,34.9,34.8,34.85,342900.0,20.559,20.559,20.5001,20.5295,342900.0
2008-03-24 12:50:00,34.85,34.92,34.75,34.76,300200.0,20.5295,20.5708,20.4706,20.4765,300200.0
2008-03-24 13:00:00,34.76,34.85,34.75,34.83,178900.0,20.4765,20.5295,20.4706,20.5178,178900.0
2008-03-24 13:10:00,34.83,34.86,34.79,34.83,158300.0,20.5178,20.5354,20.4942,20.5178,158300.0
2008-03-24 13:20:00,34.84,34.9,34.81,34.85,262100.0,20.5237,20.559,20.506,20.5295,262100.0
2008-03-24 13:30:00,34.86,34.91,34.84,34.9,197300.0,20.5354,20.5649,20.5237,20.559,197300.0
2008-03-24 13:40:00,34.9,34.92,34.85,34.9,220700.0,20.559,20.5708,20.5295,20.559,220700.0
2008-03-24 13:50:00,34.9,34.93,34.87,34.92,215400.0,20.559,20.5767,20.5413,20.5708,215400.0
2008-03-24 14:00:00,34.93,34.93,34.8,34.87,300400.0,20.5767,20.5767,20.5001,20.5413,300400.0
2008-03-24 14:10:00,34.86,34.96,34.85,34.96,486000.0,20.5354,20.5943,20.5295,20.5943,486000.0
2008-03-24 14:20:00,34.95,34.98,34.9,34.96,319900.0,20.5885,20.6061,20.559,20.5943,319900.0
2008-03-24 14:30:00,34.96,34.99,34.88,34.95,524300.0,20.5943,20.612,20.5472,20.5885,524300.0
2008-03-24 14:40:00,34.94,34.99,34.82,34.82,376500.0,20.5826,20.612,20.5119,20.5119,376500.0
2008-03-24 14:50:00,34.82,34.88,34.69,34.79,512800.0,20.5119,20.5472,20.4353,20.4942,512800.0
2008-03-24 15:00:00,34.8,34.85,34.67,34.75,410900.0,20.5001,20.5295,20.4235,20.4706,410900.0
2008-03-24 15:10:00,34.75,34.89,34.74,34.84,293900.0,20.4706,20.5531,20.4647,20.5237,293900.0
2008-03-24 15:20:00,34.83,34.85,34.71,34.71,306100.0,20.5178,20.5295,20.4471,20.4471,306100.0
2008-03-24 15:30:00,34.71,34.8,34.58,34.7,717000.0,20.4471,20.5001,20.3705,20.4412,717000.0
2008-03-24 15:40:00,34.7,34.81,34.67,34.69,757200.0,20.4412,20.506,20.4235,20.4353,757200.0
2008-03-24 15:50:00,34.69,34.73,34.59,34.66,1283700.0,20.4353,20.4589,20.3764,20.4176,1283700.0
2008-03-25 09:30:00,34.55,34.7,34.16,34.66,467800.0,20.3528,20.4412,20.1231,20.4176,467800.0
2008-03-25 09:40:00,34.65,34.75,34.38,34.41,321800.0,20.4117,20.4706,20.2527,20.2703,321800.0
2008-03-25 09:50:00,34.4,34.46,34.16,34.23,572800.0,20.2645,20.2998,20.1231,20.1643,572800.0
2008-03-25 10:00:00,34.23,34.39,34.07,34.2,494400.0,20.1643,20.2586,20.0701,20.1466,494400.0
2008-03-25 10:10:00,34.21,34.38,34.16,34.32,392700.0,20.1525,20.2527,20.1231,20.2173,392700.0
2008-03-25 10:20:00,34.31,34.36,34.22,34.28,359900.0,20.2114,20.2409,20.1584,20.1938,359900.0
2008-03-25 10:30:00,34.27,34.4,34.23,34.33,273700.0,20.1879,20.2645,20.1643,20.2232,273700.0
2008-03-25 10:40:00,34.33,34.43,34.28,34.37,275800.0,20.2232,20.2821,20.1938,20.2468,275800.0
2008-03-25 10:50:00,34.37,34.4,34.29,34.35,291700.0,20.2468,20.2645,20.1997,20.235,291700.0
2008-03-25 11:00:00,34.35,34.57,34.32,34.42,294300.0,20.235,20.3646,20.2173,20.2762,294300.0
2008-03-25 11:10:00,34.42,34.57,34.41,34.43,133900.0,20.2762,20.3646,20.2703,20.2821,133900.0
2008-03-25 11:20:00,34.43,34.67,34.43,34.64,207100.0,20.2821,20.4235,20.2821,20.4058,207100.0
2008-03-25 11:30:00,34.63,34.7,34.58,34.63,194200.0,20.3999,20.4412,20.3705,20.3999,194200.0
2008-03-25 11:40:00,34.63,34.7,34.58,34.61,163300.0,20.3999,20.4412,20.3705,20.3882,163300.0
2008-03-25 11:50:00,34.62,34.75,34.55,34.6,240000.0,20.3941,20.4706,20.3528,20.3823,240000.0
2008-03-25 12:00:00,34.6,34.8,34.55,34.78,276600.0,20.3823,20.5001,20.3528,20.4883,276600.0
2008-03-25 12:10:00,34.77,34.86,34.71,34.84,189400.0,20.4824,20.5354,20.4471,20.5237,189400.0
2008-03-25 12:20:00,34.84,34.94,34.81,34.92,285900.0,20.5237,20.5826,20.506,20.5708,285900.0
2008-03-25 12:30:00,34.92,34.94,34.84,34.92,269100.0,20.5708,20.5826,20.5237,20.5708,269100.0
2008-03-25 12:40:00,34.93,34.95,34.86,34.92,243300.0,20.5767,20.5885,20.5354,20.5708,243300.0
2008-03-25 12:50:00,34.93,34.99,34.85,34.9,299200.0,20.5767,20.612,20.5295,20.559,299200.0
2008-03-25 13:00:00,34.89,34.94,34.85,34.87,138600.0,20.5531,20.5826,20.5295,20.5413,138600.0
2008-03-25 13:10:00,34.87,34.93,34.84,34.88,248300.0,20.5413,20.5767,20.5237,20.5472,248300.0
2008-03-25 13:20:00,34.88,34.92,34.83,34.9,209000.0,20.5472,20.5708,20.5178,20.559,209000.0
2008-03-25 13:30:00,34.89,34.99,34.89,34.95,374000.0,20.5531,20.612,20.5531,20.5885,374000.0
2008-03-25 13:40:00,34.94,34.96,34.84,34.94,267500.0,20.5826,20.5943,20.5237,20.5826,267500.0
2008-03-25 13:50:00,34.94,34.99,34.92,34.95,184000.0,20.5826,20.612,20.5708,20.5885,184000.0
2008-03-25 14:00:00,34.96,34.99,34.88,34.94,247200.0,20.5943,20.612,20.5472,20.5826,247200.0
2008-03-25 14:10:00,34.94,34.94,34.88,34.91,174900.0,20.5826,20.5826,20.5472,20.5649,174900.0
2008-03-25 14:20:00,34.92,34.96,34.8,34.9,209900.0,20.5708,20.5943,20.5001,20.559,209900.0
2008-03-25 14:30:00,34.89,34.89,34.71,34.8,211300.0,20.5531,20.5531,20.4471,20.5001,211300.0
2008-03-25 14:40:00,34.8,34.89,34.72,34.88,181800.0,20.5001,20.5531,20.453,20.5472,181800.0
2008-03-25 14:50:00,34.87,34.93,34.82,34.85,211700.0,20.5413,20.5767,20.5119,20.5295,211700.0
2008-03-25 15:00:00,34.85,34.91,34.83,34.85,286600.0,20.5295,20.5649,20.5178,20.5295,286600.0
2008-03-25 15:10:00,34.85,34.92,34.79,34.85,350200.0,20.5295,20.5708,20.4942,20.5295,350200.0
2008-03-25 15:20:00,34.85,34.9,34.8,34.84,271000.0,20.5295,20.559,20.5001,20.5237,271000.0
2008-03-25 15:30:00,34.84,34.89,34.79,34.83,353200.0,20.5237,20.5531,20.4942,20.5178,353200.0
2008-03-25 15:40:00,34.83,34.9,34.78,34.79,593300.0,20.5178,20.559,20.4883,20.4942,593300.0
2008-03-25 15:50:00,34.79,34.87,34.74,34.76,894800.0,20.4942,20.5413,20.4647,20.4765,894800.0
2008-03-26 09:30:00,34.7,34.7,34.22,34.32,439400.0,20.4412,20.4412,20.1584,20.2173,439400.0
2008-03-26 09:40:00,34.32,34.48,34.0,34.0,521400.0,20.2173,20.3116,20.0288,20.0288,521400.0
2008-03-26 09:50:00,34.0,34.07,33.85,34.01,476000.0,20.0288,20.0701,19.9405,20.0347,476000.0
2008-03-26 10:00:00,34.0,34.22,34.0,34.18,318200.0,20.0288,20.1584,20.0288,20.1349,318200.0
2008-03-26 10:10:00,34.18,34.26,34.06,34.07,293200.0,20.1349,20.182,20.0642,20.0701,293200.0
2008-03-26 10:20:00,34.07,34.17,34.0,34.01,259600.0,20.0701,20.129,20.0288,20.0347,259600.0
2008-03-26 10:30:00,34.02,34.03,33.79,33.92,466800.0,20.0406,20.0465,19.9051,19.9817,466800.0
2008-03-26 10:40:00,33.93,33.93,33.77,33.77,257700.0,19.9876,19.9876,19.8933,19.8933,257700.0
2008-03-26 10:50:00,33.77,33.9,33.74,33.86,334600.0,19.8933,19.9699,19.8757,19.9464,334600.0
2008-03-26 11:00:00,33.86,33.95,33.77,33.9,269600.0,19.9464,19.9994,19.8933,19.9699,269600.0
2008-03-26 11:10:00,33.91,33.97,33.77,33.82,223600.0,19.9758,20.0111,19.8933,19.9228,223600.0
2008-03-26 11:20:00,33.82,33.98,33.78,33.96,197500.0,19.9228,20.017,19.8992,20.0053,197500.0
2008-03-26 11:30:00,33.96,34.0,33.94,33.96,123800.0,20.0053,20.0288,19.9935,20.0053,123800.0
2008-03-26 11:40:00,33.96,34.08,33.91,34.04,109600.0,20.0053,20.0759,19.9758,20.0524,109600.0
2008-03-26 11:50:00,34.04,34.1,34.01,34.01,75400.0,20.0524,20.0877,20.0347,20.0347,75400.0
2008-03-26 12:00:00,34.01,34.11,34.0,34.09,125100.0,20.0347,20.0936,20.0288,20.0818,125100.0
2008-03-26 12:10:00,34.09,34.1,34.0,34.04,122000.0,20.0818,20.0877,20.0288,20.0524,122000.0
2008-03-26 12:20:00,34.04,34.08,34.01,34.04,154700.0,20.0524,20.0759,20.0347,20.0524,154700.0
2008-03-26 12:30:00,34.04,34.04,33.96,34.0,100100.0,20.0524,20.0524,20.0053,20.0288,100100.0
2008-03-26 12:40:00,34.0,34.03,33.86,33.99,201500.0,20.0288,20.0465,19.9464,20.0229,201500.0
2008-03-26 12:50:00,33.99,34.01,33.8,33.86,277500.0,20.0229,20.0347,19.911,19.9464,277500.0
2008-03-26 13:00:00,33.87,33.9,33.8,33.82,82600.0,19.9522,19.9699,19.911,19.9228,82600.0
2008-03-26 13:10:00,33.82,33.89,33.81,33.82,115600.0,19.9228,19.964,19.9169,19.9228,115600.0
2008-03-26 13:20:00,33.82,33.84,33.77,33.77,132600.0,19.9228,19.9346,19.8933,19.8933,132600.0
2008-03-26 13:30:00,33.77,33.77,33.67,33.76,292200.0,19.8933,19.8933,19.8344,19.8874,292200.0
2008-03-26 13:40:00,33.76,33.76,33.67,33.75,206300.0,19.8874,19.8874,19.8344,19.8816,206300.0
2008-03-26 13:50:00,33.75,33.79,33.75,33.76,100400.0,19.8816,19.9051,19.8816,19.8874,100400.0
2008-03-26 14:00:00,33.76,33.89,33.7,33.87,200900.0,19.8874,19.964,19.8521,19.9522,200900.0
2008-03-26 14:10:00,33.86,33.92,33.85,33.91,173800.0,19.9464,19.9817,19.9405,19.9758,173800.0
2008-03-26 14:20:00,33.91,33.92,33.87,33.91,195600.0,19.9758,19.9817,19.9522,19.9758,195600.0
2008-03-26 14:30:00,33.9,33.98,33.84,33.91,167600.0,19.9699,20.017,19.9346,19.9758,167600.0
2008-03-26 14:40:00,33.91,33.98,33.9,33.95,199500.0,19.9758,20.017,19.9699,19.9994,199500.0
2008-03-26 14:50:00,33.95,34.23,33.94,34.23,289000.0,19.9994,20.1643,19.9935,20.1643,289000.0
2008-03-26 15:00:00,34.22,34.25,34.05,34.12,442600.0,20.1584,20.1761,20.0583,20.0995,442600.0
2008-03-26 15:10:00,34.12,34.12,33.92,33.95,395400.0,20.0995,20.0995,19.9817,19.9994,395400.0
2008-03-26 15:20:00,33.95,33.96,33.77,33.81,414200.0,19.9994,20.0053,19.8933,19.9169,414200.0
2008-03-26 15:30:00,33.81,33.98,33.8,33.93,468600.0,19.9169,20.017,19.911,19.9876,468600.0
2008-03-26 15:40:00,33.92,33.99,33.85,33.99,481300.0,19.9817,20.0229,19.9405,20.0229,481300.0
2008-03-26 15:50:00,33.99,34.02,33.9,33.91,981300.0,20.0229,20.0406,19.9699,19.9758,981300.0
2008-03-27 09:30:00,33.89,34.21,33.81,33.9,624300.0,20.2205,20.4114,20.1728,20.2265,624300.0
2008-03-27 09:40:00,33.91,34.12,33.89,33.96,419200.0,20.2324,20.3577,20.2205,20.2623,419200.0
2008-03-27 09:50:00,33.97,33.97,33.62,33.75,371400.0,20.2682,20.2682,20.0594,20.137,371400.0
2008-03-27 10:00:00,33.74,33.75,33.6,33.6,222900.0,20.131,20.137,20.0475,20.0475,222900.0
2008-03-27 10:10:00,33.61,33.68,33.24,33.27,501300.0,20.0535,20.0952,19.8327,19.8506,501300.0
2008-03-27 10:20:00,33.27,33.35,33.12,33.16,554300.0,19.8506,19.8983,19.7611,19.785,554300.0
2008-03-27 10:30:00,33.17,33.36,33.07,33.36,412500.0,19.7909,19.9043,19.7313,19.9043,412500.0
2008-03-27 10:40:00,33.35,33.49,33.31,33.37,427400.0,19.8983,19.9819,19.8745,19.9103,427400.0
2008-03-27 10:50:00,33.37,33.54,33.35,33.46,293300.0,19.9103,20.0117,19.8983,19.964,293300.0
2008-03-27 11:00:00,33.47,33.6,33.45,33.54,394400.0,19.9699,20.0475,19.958,20.0117,394400.0
2008-03-27 11:10:00,33.53,33.59,33.35,33.57,246400.0,20.0057,20.0415,19.8983,20.0296,246400.0
2008-03-27 11:20:00,33.56,33.67,33.54,33.61,354900.0,20.0236,20.0892,20.0117,20.0535,354900.0
2008-03-27 11:30:00,33.6,33.78,33.57,33.76,301500.0,20.0475,20.1549,20.0296,20.1429,301500.0
2008-03-27 11:40:00,33.75,33.84,33.65,33.71,393800.0,20.137,20.1907,20.0773,20.1131,393800.0
2008-03-27 11:50:00,33.72,33.75,33.64,33.74,396300.0,20.1191,20.137,20.0714,20.131,396300.0
2008-03-27 12:00:00,33.74,33.83,33.68,33.82,288500.0,20.131,20.1847,20.0952,20.1787,288500.0
2008-03-27 12:10:00,33.82,33.97,33.8,33.91,369900.0,20.1787,20.2682,20.1668,20.2324,369900.0
2008-03-27 12:20:00,33.91,34.0,33.83,33.99,227300.0,20.2324,20.2861,20.1847,20.2802,227300.0
2008-03-27 12:30:00,33.98,34.04,33.93,33.93,301300.0,20.2742,20.31,20.2444,20.2444,301300.0
2008-03-27 12:40:00,33.93,33.95,33.76,33.76,260300.0,20.2444,20.2563,20.1429,20.1429,260300.0
2008-03-27 12:50:00,33.77,33.77,33.55,33.58,242400.0,20.1489,20.1489,20.0177,20.0356,242400.0
2008-03-27 13:00:00,33.57,33.66,33.52,33.66,167000.0,20.0296,20.0833,19.9998,20.0833,167000.0
2008-03-27 13:10:00,33.65,33.75,33.58,33.58,242000.0,20.0773,20.137,20.0356,20.0356,242000.0
2008-03-27 13:20:00,33.58,33.59,33.49,33.49,131900.0,20.0356,20.0415,19.9819,19.9819,131900.0
2008-03-27 13:30:00,33.5,33.55,33.26,33.44,289200.0,19.9878,20.0177,19.8446,19.952,289200.0
2008-03-27 13:40:00,33.44,33.44,33.22,33.36,239400.0,19.952,19.952,19.8208,19.9043,239400.0
2008-03-27 13:50:00,33.37,33.42,33.31,33.38,191200.0,19.9103,19.9401,19.8745,19.9162,191200.0
2008-03-27 14:00:00,33.38,33.42,33.26,33.38,203500.0,19.9162,19.9401,19.8446,19.9162,203500.0
2008-03-27 14:10:00,33.38,33.48,33.32,33.43,229700.0,19.9162,19.9759,19.8804,19.9461,229700.0
2008-03-27 14:20:00,33.42,33.57,33.32,33.5,404800.0,19.9401,20.0296,19.8804,19.9878,404800.0
2008-03-27 14:30:00,33.5,33.71,33.5,33.64,577700.0,19.9878,20.1131,19.9878,20.0714,577700.0
2008-03-27 14:40:00,33.64,33.72,33.59,33.72,462400.0,20.0714,20.1191,20.0415,20.1191,462400.0
2008-03-27 14:50:00,33.7,33.73,33.4,33.43,495500.0,20.1071,20.125,19.9282,19.9461,495500.0
2008-03-27 15:00:00,33.43,33.57,33.37,33.5,243600.0,19.9461,20.0296,19.9103,19.9878,243600.0
2008-03-27 15:10:00,33.5,33.58,33.4,33.46,190200.0,19.9878,20.0356,19.9282,19.964,190200.0
2008-03-27 15:20:00,33.45,33.53,33.31,33.42,199800.0,19.958,20.0057,19.8745,19.9401,199800.0
2008-03-27 15:30:00,33.42,33.46,33.17,33.17,315100.0,19.9401,19.964,19.7909,19.7909,315100.0
2008-03-27 15:40:00,33.18,33.25,33.12,33.18,635800.0,19.7969,19.8387,19.7611,19.7969,635800.0
2008-03-27 15:50:00,33.17,33.24,33.08,33.09,916400.0,19.7909,19.8327,19.7372,19.7432,916400.0
2008-03-28 09:30:00,33.23,33.57,33.14,33.23,395900.0,19.8267,20.0296,19.773,19.8267,395900.0
2008-03-28 09:40:00,33.22,33.27,33.08,33.21,272900.0,19.8208,19.8506,19.7372,19.8148,272900.0
2008-03-28 09:50:00,33.22,33.32,33.11,33.13,391700.0,19.8208,19.8804,19.7551,19.7671,391700.0
2008-03-28 10:00:00,33.13,33.38,33.13,33.19,265700.0,19.7671,19.9162,19.7671,19.8029,265700.0
2008-03-28 10:10:00,33.19,33.21,32.96,33.0,338200.0,19.8029,19.8148,19.6656,19.6895,338200.0
2008-03-28 10:20:00,33.0,33.09,32.92,33.05,254100.0,19.6895,19.7432,19.6418,19.7193,254100.0
2008-03-28 10:30:00,33.05,33.11,32.92,32.94,161200.0,19.7193,19.7551,19.6418,19.6537,161200.0
2008-03-28 10:40:00,32.94,33.0,32.89,32.93,190900.0,19.6537,19.6895,19.6239,19.6477,190900.0
2008-03-28 10:50:00,32.93,32.97,32.88,32.95,164600.0,19.6477,19.6716,19.6179,19.6597,164600.0
2008-03-28 11:00:00,32.94,33.08,32.89,32.97,142700.0,19.6537,19.7372,19.6239,19.6716,142700.0
2008-03-28 11:10:00,32.97,32.98,32.91,32.92,145100.0,19.6716,19.6776,19.6358,19.6418,145100.0
2008-03-28 11:20:00,32.93,33.17,32.93,32.96,144600.0,19.6477,19.7909,19.6477,19.6656,144600.0
2008-03-28 11:30:00,32.98,33.06,32.98,33.04,127100.0,19.6776,19.7253,19.6776,19.7134,127100.0
2008-03-28 11:40:00,33.03,33.15,33.0,33.1,149900.0,19.7074,19.779,19.6895,19.7492,149900.0
2008-03-28 11:50:00,33.1,33.29,33.1,33.25,288800.0,19.7492,19.8625,19.7492,19.8387,288800.0
2008-03-28 12:00:00,33.25,33.27,33.08,33.12,247700.0,19.8387,19.8506,19.7372,19.7611,247700.0
2008-03-28 12:10:00,33.13,33.13,32.99,33.0,177900.0,19.7671,19.7671,19.6835,19.6895,177900.0
2008-03-28 12:20:00,33.0,33.05,32.99,33.03,214800.0,19.6895,19.7193,19.6835,19.7074,214800.0
2008-03-28 12:30:00,33.03,33.07,33.0,33.03,87900.0,19.7074,19.7313,19.6895,19.7074,87900.0
2008-03-28 12:40:00,33.03,33.11,33.01,33.05,177500.0,19.7074,19.7551,19.6955,19.7193,177500.0
2008-03-28 12:50:00,33.04,33.12,33.04,33.05,121900.0,19.7134,19.7611,19.7134,19.7193,121900.0
2008-03-28 13:00:00,33.06,33.1,33.03,33.03,182700.0,19.7253,19.7492,19.7074,19.7074,182700.0
2008-03-28 13:10:00,33.03,33.04,33.02,33.03,111600.0,19.7074,19.7134,19.7014,19.7074,111600.0
2008-03-28 13:20:00,33.02,33.03,32.98,33.01,78300.0,19.7014,19.7074,19.6776,19.6955,78300.0
2008-03-28 13:30:00,33.0,33.03,32.94,32.98,120900.0,19.6895,19.7074,19.6537,19.6776,120900.0
2008-03-28 13:40:00,32.98,32.99,32.87,32.93,168900.0,19.6776,19.6835,19.6119,19.6477,168900.0
2008-03-28 13:50:00,32.92,32.93,32.8,32.9,198600.0,19.6418,19.6477,19.5702,19.6298,198600.0
2008-03-28 14:00:00,32.89,32.94,32.86,32.87,156800.0,19.6239,19.6537,19.606,19.6119,156800.0
2008-03-28 14:10:00,32.88,32.94,32.85,32.91,123900.0,19.6179,19.6537,19.6,19.6358,123900.0
2008-03-28 14:20:00,32.9,32.93,32.8,32.82,199700.0,19.6298,19.6477,19.5702,19.5821,199700.0
2008-03-28 14:30:00,32.83,32.86,32.77,32.79,162100.0,19.5881,19.606,19.5523,19.5642,162100.0
2008-03-28 14:40:00,32.79,32.83,32.74,32.81,160200.0,19.5642,19.5881,19.5344,19.5761,160200.0
2008-03-28 14:50:00,32.81,32.87,32.77,32.84,249400.0,19.5761,19.6119,19.5523,19.594,249400.0
2008-03-28 15:00:00,32.84,32.85,32.72,32.75,184800.0,19.594,19.6,19.5224,19.5403,184800.0
2008-03-28 15:10:00,32.76,32.78,32.62,32.65,308200.0,19.5463,19.5582,19.4628,19.4807,308200.0
2008-03-28 15:20:00,32.65,32.79,32.65,32.76,262500.0,19.4807,19.5642,19.4807,19.5463,262500.0
2008-03-28 15:30:00,32.77,32.82,32.71,32.72,249100.0,19.5523,19.5821,19.5165,19.5224,249100.0
2008-03-28 15:40:00,32.73,32.79,32.61,32.69,413000.0,19.5284,19.5642,19.4568,19.5045,413000.0
2008-03-28 15:50:00,32.69,32.76,32.6,32.63,832000.0,19.5045,19.5463,19.4508,19.4687,832000.0
2008-03-31 09:00:00,32.75,32.75,32.75,32.75,100.0,19.5403,19.5403,19.5403,19.5403,100.0
2008-03-31 09:10:00,32.75,32.75,32.75,32.75,0.0,19.5403,19.5403,19.5403,19.5403,0.0
2008-03-31 09:20:00,32.75,32.75,32.75,32.75,0.0,19.5403,19.5403,19.5403,19.5403,0.0
2008-03-31 09:30:00,32.59,32.86,32.34,32.37,271800.0,19.4449,19.606,19.2957,19.3136,271800.0
2008-03-31 09:40:00,32.37,32.82,32.36,32.65,1050500.0,19.3136,19.5821,19.3076,19.4807,1050500.0
2008-03-31 09:50:00,32.65,32.67,32.5,32.64,362500.0,19.4807,19.4926,19.3912,19.4747,362500.0
2008-03-31 10:00:00,32.64,32.67,32.51,32.59,329500.0,19.4747,19.4926,19.3971,19.4449,329500.0
2008-03-31 10:10:00,32.59,32.67,32.55,32.64,283900.0,19.4449,19.4926,19.421,19.4747,283900.0
2008-03-31 10:20:00,32.65,32.68,32.47,32.56,318700.0,19.4807,19.4986,19.3733,19.427,318700.0
2008-03-31 10:30:00,32.56,32.69,32.51,32.65,320600.0,19.427,19.5045,19.3971,19.4807,320600.0
2008-03-31 10:40:00,32.64,32.65,32.49,32.56,291400.0,19.4747,19.4807,19.3852,19.427,291400.0
2008-03-31 10:50:00,32.56,32.69,32.55,32.68,302600.0,19.427,19.5045,19.421,19.4986,302600.0
2008-03-31 11:00:00,32.67,32.69,32.61,32.63,264400.0,19.4926,19.5045,19.4568,19.4687,264400.0
2008-03-31 11:10:00,32.62,32.63,32.52,32.58,293500.0,19.4628,19.4687,19.4031,19.4389,293500.0
2008-03-31 11:20:00,32.58,32.61,32.54,32.58,282700.0,19.4389,19.4568,19.415,19.4389,282700.0
2008-03-31 11:30:00,32.57,32.67,32.57,32.66,282300.0,19.4329,19.4926,19.4329,19.4866,282300.0
2008-03-31 11:40:00,32.65,32.74,32.6,32.73,548100.0,19.4807,19.5344,19.4508,19.5284,548100.0
2008-03-31 11:50:00,32.73,32.85,32.71,32.81,329000.0,19.5284,19.6,19.5165,19.5761,329000.0
2008-03-31 12:00:00,32.81,32.84,32.77,32.78,259700.0,19.5761,19.594,19.5523,19.5582,259700.0
2008-03-31 12:10:00,32.79,32.81,32.74,32.76,126600.0,19.5642,19.5761,19.5344,19.5463,126600.0
2008-03-31 12:20:00,32.77,32.77,32.69,32.75,137300.0,19.5523,19.5523,19.5045,19.5403,137300.0
2008-03-31 12:30:00,32.74,32.79,32.71,32.72,302600.0,19.5344,19.5642,19.5165,19.5224,302600.0
2008-03-31 12:40:00,32.71,32.77,32.66,32.73,183900.0,19.5165,19.5523,19.4866,19.5284,183900.0
2008-03-31 12:50:00,32.74,32.83,32.72,32.82,183000.0,19.5344,19.5881,19.5224,19.5821,183000.0
2008-03-31 13:00:00,32.81,32.82,32.74,32.8,305200.0,19.5761,19.5821,19.5344,19.5702,305200.0
2008-03-31 13:10:00,32.8,32.83,32.78,32.83,189000.0,19.5702,19.5881,19.5582,19.5881,189000.0
2008-03-31 13:20:00,32.83,32.86,32.8,32.82,448700.0,19.5881,19.606,19.5702,19.5821,448700.0
2008-03-31 13:30:00,32.82,32.86,32.81,32.84,757400.0,19.5821,19.606,19.5761,19.594,757400.0
2008-03-31 13:40:00,32.84,32.84,32.76,32.78,254500.0,19.594,19.594,19.5463,19.5582,254500.0
2008-03-31 13:50:00,32.78,32.79,32.69,32.69,285000.0,19.5582,19.5642,19.5045,19.5045,285000.0
2008-03-31 14:00:00,32.7,32.71,32.57,32.57,456700.0,19.5105,19.5165,19.4329,19.4329,456700.0
2008-03-31 14:10:00,32.58,32.62,32.54,32.56,216400.0,19.4389,19.4628,19.415,19.427,216400.0
2008-03-31 14:20:00,32.56,32.61,32.53,32.54,204200.0,19.427,19.4568,19.4091,19.415,204200.0
2008-03-31 14:30:00,32.54,32.64,32.52,32.53,312100.0,19.415,19.4747,19.4031,19.4091,312100.0
2008-03-31 14:40:00,32.53,32.55,32.43,32.5,367300.0,19.4091,19.421,19.3494,19.3912,367300.0
2008-03-31 14:50:00,32.5,32.5,32.39,32.49,391200.0,19.3912,19.3912,19.3255,19.3852,391200.0
2008-03-31 15:00:00,32.49,32.5,32.4,32.44,288600.0,19.3852,19.3912,19.3315,19.3554,288600.0
2008-03-31 15:10:00,32.44,32.44,32.2,32.26,562200.0,19.3554,19.3554,19.2122,19.248,562200.0
2008-03-31 15:20:00,32.26,32.42,32.22,32.25,557000.0,19.248,19.3434,19.2241,19.242,557000.0
2008-03-31 15:30:00,32.25,32.34,32.18,32.28,639100.0,19.242,19.2957,19.2002,19.2599,639100.0
2008-03-31 15:40:00,32.27,32.46,32.27,32.43,898100.0,19.2539,19.3673,19.2539,19.3494,898100.0
2008-03-31 15:50:00,32.43,32.5,32.3,32.34,958200.0,19.3494,19.3912,19.2718,19.2957,958200.0
2008-04-01 08:00:00,32.75,32.75,32.52,32.6,1700.0,19.5403,19.5403,19.4031,19.4508,1700.0
2008-04-01 08:10:00,32.6,32.6,32.6,32.6,0.0,19.4508,19.4508,19.4508,19.4508,0.0
2008-04-01 08:20:00,32.6,32.6,32.6,32.6,0.0,19.4508,19.4508,19.4508,19.4508,0.0
2008-04-01 08:30:00,32.6,32.6,32.6,32.6,0.0,19.4508,19.4508,19.4508,19.4508,0.0
2008-04-01 08:40:00,32.6,32.6,32.6,32.6,0.0,19.4508,19.4508,19.4508,19.4508,0.0
2008-04-01 08:50:00,32.99,33.25,32.99,33.25,200.0,19.6835,19.8387,19.6835,19.8387,200.0
2008-04-01 09:00:00,33.2,33.2,33.2,33.2,1000.0,19.8088,19.8088,19.8088,19.8088,1000.0
2008-04-01 09:10:00,33.0,33.1,33.0,33.0,1000.0,19.6895,19.7492,19.6895,19.6895,1000.0
2008-04-01 09:20:00,33.0,33.0,33.0,33.0,0.0,19.6895,19.6895,19.6895,19.6895,0.0
2008-04-01 09:30:00,32.96,33.5,32.96,33.13,808400.0,19.6656,19.9878,19.6656,19.7671,808400.0
2008-04-01 09:40:00,33.14,33.21,32.96,33.0,529700.0,19.773,19.8148,19.6656,19.6895,529700.0
2008-04-01 09:50:00,33.0,33.03,32.92,33.0,832700.0,19.6895,19.7074,19.6418,19.6895,832700.0
2008-04-01 10:00:00,33.0,33.25,33.0,33.04,864300.0,19.6895,19.8387,19.6895,19.7134,864300.0
2008-04-01 10:10:00,33.04,33.15,32.99,33.15,618900.0,19.7134,19.779,19.6835,19.779,618900.0
2008-04-01 10:20:00,33.15,33.15,33.06,33.12,525500.0,19.779,19.779,19.7253,19.7611,525500.0
2008-04-01 10:30:00,33.11,33.26,33.1,33.24,797000.0,19.7551,19.8446,19.7492,19.8327,797000.0
2008-04-01 10:40:00,33.24,33.3,33.19,33.26,510100.0,19.8327,19.8685,19.8029,19.8446,510100.0
2008-04-01 10:50:00,33.26,33.37,33.24,33.35,541900.0,19.8446,19.9103,19.8327,19.8983,541900.0
2008-04-01 11:00:00,33.35,33.36,33.29,33.34,340200.0,19.8983,19.9043,19.8625,19.8924,340200.0
2008-04-01 11:10:00,33.35,33.35,33.21,33.23,873900.0,19.8983,19.8983,19.8148,19.8267,873900.0
2008-04-01 11:20:00,33.24,33.26,33.21,33.22,448300.0,19.8327,19.8446,19.8148,19.8208,448300.0
2008-04-01 11:30:00,33.21,33.24,33.17,33.18,330100.0,19.8148,19.8327,19.7909,19.7969,330100.0
2008-04-01 11:40:00,33.17,33.23,33.14,33.2,294300.0,19.7909,19.8267,19.773,19.8088,294300.0
2008-04-01 11:50:00,33.2,33.25,33.2,33.22,372200.0,19.8088,19.8387,19.8088,19.8208,372200.0
2008-04-01 12:00:00,33.22,33.36,33.19,33.34,231200.0,19.8208,19.9043,19.8029,19.8924,231200.0
2008-04-01 12:10:00,33.34,33.42,33.31,33.42,375400.0,19.8924,19.9401,19.8745,19.9401,375400.0
2008-04-01 12:20:00,33.41,33.45,33.4,33.44,247100.0,19.9341,19.958,19.9282,19.952,247100.0
2008-04-01 12:30:00,33.44,33.45,33.39,33.39,247500.0,19.952,19.958,19.9222,19.9222,247500.0
2008-04-01 12:40:00,33.39,33.43,33.38,33.41,192200.0,19.9222,19.9461,19.9162,19.9341,192200.0
2008-04-01 12:50:00,33.4,33.44,33.36,33.4,129300.0,19.9282,19.952,19.9043,19.9282,129300.0
2008-04-01 13:00:00,33.4,33.42,33.37,33.42,277400.0,19.9282,19.9401,19.9103,19.9401,277400.0
2008-04-01 13:10:00,33.42,33.46,33.38,33.44,340300.0,19.9401,19.964,19.9162,19.952,340300.0
2008-04-01 13:20:00,33.45,33.46,33.41,33.42,277100.0,19.958,19.964,19.9341,19.9401,277100.0
2008-04-01 13:30:00,33.42,33.45,33.42,33.43,172500.0,19.9401,19.958,19.9401,19.9461,172500.0
2008-04-01 13:40:00,33.43,33.44,33.37,33.4,268300.0,19.9461,19.952,19.9103,19.9282,268300.0
2008-04-01 13:50:00,33.41,33.42,33.32,33.35,214800.0,19.9341,19.9401,19.8804,19.8983,214800.0
2008-04-01 14:00:00,33.37,33.4,33.32,33.39,222600.0,19.9103,19.9282,19.8804,19.9222,222600.0
2008-04-01 14:10:00,33.39,33.4,33.34,33.4,212600.0,19.9222,19.9282,19.8924,19.9282,212600.0
2008-04-01 14:20:00,33.4,33.55,33.39,33.47,727200.0,19.9282,20.0177,19.9222,19.9699,727200.0
2008-04-01 14:30:00,33.47,33.55,33.47,33.52,492100.0,19.9699,20.0177,19.9699,19.9998,492100.0
2008-04-01 14:40:00,33.53,33.65,33.44,33.64,289000.0,20.0057,20.0773,19.952,20.0714,289000.0
2008-04-01 14:50:00,33.64,33.66,33.57,33.61,498300.0,20.0714,20.0833,20.0296,20.0535,498300.0
2008-04-01 15:00:00,33.6,33.74,33.6,33.71,338200.0,20.0475,20.131,20.0475,20.1131,338200.0
2008-04-01 15:10:00,33.71,33.85,33.71,33.75,456200.0,20.1131,20.1966,20.1131,20.137,456200.0
2008-04-01 15:20:00,33.74,33.82,33.7,33.73,414800.0,20.131,20.1787,20.1071,20.125,414800.0
2008-04-01 15:30:00,33.73,33.81,33.64,33.78,670300.0,20.125,20.1728,20.0714,20.1549,670300.0
2008-04-01 15:40:00,33.78,33.94,33.78,33.81,1089200.0,20.1549,20.2503,20.1549,20.1728,1089200.0
2008-04-01 15:50:00,33.82,34.07,33.78,34.03,1658700.0,20.1787,20.3279,20.1549,20.304,1658700.0
2008-04-02 09:30:00,33.99,34.01,33.65,33.67,382500.0,20.2802,20.2921,20.0773,20.0892,382500.0
2008-04-02 09:40:00,33.67,33.71,33.55,33.58,404300.0,20.0892,20.1131,20.0177,20.0356,404300.0
2008-04-02 09:50:00,33.58,33.63,33.4,33.53,486000.0,20.0356,20.0654,19.9282,20.0057,486000.0
2008-04-02 10:00:00,33.53,33.61,33.44,33.51,524500.0,20.0057,20.0535,19.952,19.9938,524500.0
2008-04-02 10:10:00,33.51,33.71,33.49,33.65,238900.0,19.9938,20.1131,19.9819,20.0773,238900.0
2008-04-02 10:20:00,33.65,33.98,33.64,33.93,420700.0,20.0773,20.2742,20.0714,20.2444,420700.0
2008-04-02 10:30:00,33.93,34.14,33.92,34.0,545700.0,20.2444,20.3697,20.2384,20.2861,545700.0
2008-04-02 10:40:00,34.01,34.1,33.89,33.9,411000.0,20.2921,20.3458,20.2205,20.2265,411000.0
2008-04-02 10:50:00,33.9,34.12,33.9,34.01,563300.0,20.2265,20.3577,20.2265,20.2921,563300.0
2008-04-02 11:00:00,34.01,34.12,33.99,34.03,423000.0,20.2921,20.3577,20.2802,20.304,423000.0
2008-04-02 11:10:00,34.04,34.11,34.0,34.0,354500.0,20.31,20.3518,20.2861,20.2861,354500.0
2008-04-02 11:20:00,34.0,34.03,33.85,33.92,716400.0,20.2861,20.304,20.1966,20.2384,716400.0
2008-04-02 11:30:00,33.92,34.0,33.91,33.95,253800.0,20.2384,20.2861,20.2324,20.2563,253800.0
2008-04-02 11:40:00,33.95,34.1,33.9,34.09,208200.0,20.2563,20.3458,20.2265,20.3398,208200.0
2008-04-02 11:50:00,34.09,34.1,34.01,34.07,114500.0,20.3398,20.3458,20.2921,20.3279,114500.0
2008-04-02 12:00:00,34.07,34.1,33.92,33.92,220700.0,20.3279,20.3458,20.2384,20.2384,220700.0
2008-04-02 12:10:00,33.92,33.94,33.77,33.86,194300.0,20.2384,20.2503,20.1489,20.2026,194300.0
2008-04-02 12:20:00,33.87,33.89,33.75,33.79,160400.0,20.2086,20.2205,20.137,20.1608,160400.0
2008-04-02 12:30:00,33.78,33.85,33.63,33.65,172900.0,20.1549,20.1966,20.0654,20.0773,172900.0
2008-04-02 12:40:00,33.65,33.8,33.65,33.76,96700.0,20.0773,20.1668,20.0773,20.1429,96700.0
2008-04-02 12:50:00,33.76,33.78,33.67,33.75,111900.0,20.1429,20.1549,20.0892,20.137,111900.0
2008-04-02 13:00:00,33.75,33.84,33.65,33.66,182700.0,20.137,20.1907,20.0773,20.0833,182700.0
2008-04-02 13:10:00,33.65,33.78,33.65,33.78,132300.0,20.0773,20.1549,20.0773,20.1549,132300.0
2008-04-02 13:20:00,33.77,33.9,33.75,33.86,163100.0,20.1489,20.2265,20.137,20.2026,163100.0
2008-04-02 13:30:00,33.86,33.95,33.78,33.95,128100.0,20.2026,20.2563,20.1549,20.2563,128100.0
2008-04-02 13:40:00,33.94,34.04,33.92,33.95,195200.0,20.2503,20.31,20.2384,20.2563,195200.0
2008-04-02 13:50:00,33.96,34.06,33.96,34.04,192600.0,20.2623,20.3219,20.2623,20.31,192600.0
2008-04-02 14:00:00,34.03,34.09,33.98,34.07,163600.0,20.304,20.3398,20.2742,20.3279,163600.0
2008-04-02 14:10:00,34.06,34.1,34.0,34.02,214200.0,20.3219,20.3458,20.2861,20.2981,214200.0
2008-04-02 14:20:00,34.03,34.03,33.91,33.93,129800.0,20.304,20.304,20.2324,20.2444,129800.0
2008-04-02 14:30:00,33.93,33.95,33.73,33.85,243900.0,20.2444,20.2563,20.125,20.1966,243900.0
2008-04-02 14:40:00,33.85,33.85,33.62,33.63,230100.0,20.1966,20.1966,20.0594,20.0654,230100.0
2008-04-02 14:50:00,33.64,33.68,33.58,33.64,339200.0,20.0714,20.0952,20.0356,20.0714,339200.0
2008-04-02 15:00:00,33.65,33.65,33.44,33.52,383800.0,20.0773,20.0773,19.952,19.9998,383800.0
2008-04-02 15:10:00,33.52,33.58,33.49,33.57,355000.0,19.9998,20.0356,19.9819,20.0296,355000.0
2008-04-02 15:20:00,33.57,33.59,33.47,33.55,357100.0,20.0296,20.0415,19.9699,20.0177,357100.0
2008-04-02 15:30:00,33.55,33.56,33.44,33.46,527500.0,20.0177,20.0236,19.952,19.964,527500.0
2008-04-02 15:40:00,33.46,33.57,33.44,33.56,408300.0,19.964,20.0296,19.952,20.0236,408300.0
2008-04-02 15:50:00,33.56,33.59,33.46,33.53,580200.0,20.0236,20.0415,19.964,20.0057,580200.0
2008-04-03 09:30:00,33.26,33.56,33.24,33.4,340400.0,19.8446,20.0236,19.8327,19.9282,340400.0
2008-04-03 09:40:00,33.4,33.57,33.29,33.54,320900.0,19.9282,20.0296,19.8625,20.0117,320900.0
2008-04-03 09:50:00,33.54,33.58,33.33,33.5,209100.0,20.0117,20.0356,19.8864,19.9878,209100.0
2008-04-03 10:00:00,33.48,33.64,33.41,33.59,367900.0,19.9759,20.0714,19.9341,20.0415,367900.0
2008-04-03 10:10:00,33.58,33.74,33.53,33.69,317100.0,20.0356,20.131,20.0057,20.1012,317100.0
2008-04-03 10:20:00,33.69,33.72,33.6,33.64,170000.0,20.1012,20.1191,20.0475,20.0714,170000.0
2008-04-03 10:30:00,33.64,33.67,33.53,33.54,140100.0,20.0714,20.0892,20.0057,20.0117,140100.0
2008-04-03 10:40:00,33.54,33.68,33.51,33.58,223900.0,20.0117,20.0952,19.9938,20.0356,223900.0
2008-04-03 10:50:00,33.58,33.63,33.52,33.55,207800.0,20.0356,20.0654,19.9998,20.0177,207800.0
2008-04-03 11:00:00,33.55,33.69,33.51,33.63,223700.0,20.0177,20.1012,19.9938,20.0654,223700.0
2008-04-03 11:10:00,33.63,33.7,33.58,33.63,232500.0,20.0654,20.1071,20.0356,20.0654,232500.0
2008-04-03 11:20:00,33.64,33.65,33.59,33.65,129600.0,20.0714,20.0773,20.0415,20.0773,129600.0
2008-04-03 11:30:00,33.65,33.7,33.59,33.6,268200.0,20.0773,20.1071,20.0415,20.0475,268200.0
2008-04-03 11:40:00,33.6,33.65,33.52,33.62,355000.0,20.0475,20.0773,19.9998,20.0594,355000.0
2008-04-03 11:50:00,33.62,33.72,33.58,33.69,263500.0,20.0594,20.1191,20.0356,20.1012,263500.0
2008-04-03 12:00:00,33.69,33.78,33.66,33.73,156900.0,20.1012,20.1549,20.0833,20.125,156900.0
2008-04-03 12:10:00,33.73,33.76,33.64,33.76,140000.0,20.125,20.1429,20.0714,20.1429,140000.0
2008-04-03 12:20:00,33.76,33.76,33.65,33.67,76500.0,20.1429,20.1429,20.0773,20.0892,76500.0
2008-04-03 12:30:00,33.67,33.69,33.6,33.61,255600.0,20.0892,20.1012,20.0475,20.0535,255600.0
2008-04-03 12:40:00,33.61,33.81,33.6,33.8,292400.0,20.0535,20.1728,20.0475,20.1668,292400.0
2008-04-03 12:50:00,33.8,33.82,33.74,33.77,156300.0,20.1668,20.1787,20.131,20.1489,156300.0
2008-04-03 13:00:00,33.77,33.84,33.74,33.75,146600.0,20.1489,20.1907,20.131,20.137,146600.0
2008-04-03 13:10:00,33.75,33.88,33.75,33.85,265500.0,20.137,20.2145,20.137,20.1966,265500.0
2008-04-03 13:20:00,33.85,33.85,33.75,33.82,181100.0,20.1966,20.1966,20.137,20.1787,181100.0
2008-04-03 13:30:00,33.83,33.87,33.75,33.76,150200.0,20.1847,20.2086,20.137,20.1429,150200.0
2008-04-03 13:40:00,33.76,33.82,33.73,33.82,153200.0,20.1429,20.1787,20.125,20.1787,153200.0
2008-04-03 13:50:00,33.82,33.83,33.58,33.59,172300.0,20.1787,20.1847,20.0356,20.0415,172300.0
2008-04-03 14:00:00,33.59,33.7,33.53,33.66,226600.0,20.0415,20.1071,20.0057,20.0833,226600.0
2008-04-03 14:10:00,33.67,33.73,33.62,33.64,149000.0,20.0892,20.125,20.0594,20.0714,149000.0
2008-04-03 14:20:00,33.64,33.72,33.63,33.68,121600.0,20.0714,20.1191,20.0654,20.0952,121600.0
2008-04-03 14:30:00,33.69,33.75,33.63,33.69,144700.0,20.1012,20.137,20.0654,20.1012,144700.0
2008-04-03 14:40:00,33.68,33.78,33.67,33.71,173000.0,20.0952,20.1549,20.0892,20.1131,173000.0
2008-04-03 14:50:00,33.71,33.86,33.7,33.85,164500.0,20.1131,20.2026,20.1071,20.1966,164500.0
2008-04-03 15:00:00,33.85,33.85,33.76,33.8,131800.0,20.1966,20.1966,20.1429,20.1668,131800.0
2008-04-03 15:10:00,33.8,33.82,33.73,33.74,140900.0,20.1668,20.1787,20.125,20.131,140900.0
2008-04-03 15:20:00,33.74,33.8,33.71,33.76,168500.0,20.131,20.1668,20.1131,20.1429,168500.0
2008-04-03 15:30:00,33.76,33.84,33.72,33.78,257500.0,20.1429,20.1907,20.1191,20.1549,257500.0
2008-04-03 15:40:00,33.78,33.84,33.74,33.74,302300.0,20.1549,20.1907,20.131,20.131,302300.0
2008-04-03 15:50:00,33.74,33.86,33.69,33.85,622500.0,20.131,20.2026,20.1012,20.1966,622500.0
2008-04-04 09:30:00,33.8,33.94,33.34,33.46,610000.0,20.1668,20.2503,19.8924,19.964,610000.0
2008-04-04 09:40:00,33.44,33.75,33.42,33.44,370200.0,19.952,20.137,19.9401,19.952,370200.0
2008-04-04 09:50:00,33.45,33.59,33.38,33.51,253600.0,19.958,20.0415,19.9162,19.9938,253600.0
2008-04-04 10:00:00,33.52,33.59,33.37,33.38,227700.0,19.9998,20.0415,19.9103,19.9162,227700.0
2008-04-04 10:10:00,33.38,33.43,33.28,33.32,236600.0,19.9162,19.9461,19.8566,19.8804,236600.0
2008-04-04 10:20:00,33.32,33.42,33.28,33.42,140300.0,19.8804,19.9401,19.8566,19.9401,140300.0
2008-04-04 10:30:00,33.41,33.43,33.22,33.26,238500.0,19.9341,19.9461,19.8208,19.8446,238500.0
2008-04-04 10:40:00,33.28,33.39,33.25,33.37,191100.0,19.8566,19.9222,19.8387,19.9103,191100.0
2008-04-04 10:50:00,33.38,33.44,33.32,33.34,164900.0,19.9162,19.952,19.8804,19.8924,164900.0
2008-04-04 11:00:00,33.34,33.41,33.32,33.36,208800.0,19.8924,19.9341,19.8804,19.9043,208800.0
2008-04-04 11:10:00,33.36,33.39,33.3,33.32,178000.0,19.9043,19.9222,19.8685,19.8804,178000.0
2008-04-04 11:20:00,33.32,33.39,33.27,33.37,185900.0,19.8804,19.9222,19.8506,19.9103,185900.0
2008-04-04 11:30:00,33.37,33.43,33.35,33.36,144500.0,19.9103,19.9461,19.8983,19.9043,144500.0
2008-04-04 11:40:00,33.36,33.36,33.27,33.28,102200.0,19.9043,19.9043,19.8506,19.8566,102200.0
2008-04-04 11:50:00,33.29,33.31,33.23,33.23,126800.0,19.8625,19.8745,19.8267,19.8267,126800.0
2008-04-04 12:00:00,33.23,33.36,33.21,33.34,156800.0,19.8267,19.9043,19.8148,19.8924,156800.0
2008-04-04 12:10:00,33.35,33.49,33.35,33.44,182200.0,19.8983,19.9819,19.8983,19.952,182200.0
2008-04-04 12:20:00,33.44,33.47,33.36,33.47,130000.0,19.952,19.9699,19.9043,19.9699,130000.0
2008-04-04 12:30:00,33.46,33.53,33.42,33.47,173200.0,19.964,20.0057,19.9401,19.9699,173200.0
2008-04-04 12:40:00,33.47,33.54,33.41,33.46,132000.0,19.9699,20.0117,19.9341,19.964,132000.0
2008-04-04 12:50:00,33.47,33.59,33.46,33.55,128100.0,19.9699,20.0415,19.964,20.0177,128100.0
2008-04-04 13:00:00,33.55,33.56,33.47,33.53,97300.0,20.0177,20.0236,19.9699,20.0057,97300.0
2008-04-04 13:10:00,33.54,33.57,33.47,33.53,96500.0,20.0117,20.0296,19.9699,20.0057,96500.0
2008-04-04 13:20:00,33.53,33.73,33.46,33.7,443900.0,20.0057,20.125,19.964,20.1071,443900.0
2008-04-04 13:30:00,33.69,33.7,33.61,33.63,124400.0,20.1012,20.1071,20.0535,20.0654,124400.0
2008-04-04 13:40:00,33.64,33.68,33.6,33.64,117100.0,20.0714,20.0952,20.0475,20.0714,117100.0
2008-04-04 13:50:00,33.64,33.65,33.48,33.65,125800.0,20.0714,20.0773,19.9759,20.0773,125800.0
2008-04-04 14:00:00,33.65,33.68,33.55,33.59,164000.0,20.0773,20.0952,20.0177,20.0415,164000.0
2008-04-04 14:10:00,33.59,33.59,33.44,33.44,178500.0,20.0415,20.0415,19.952,19.952,178500.0
2008-04-04 14:20:00,33.45,33.51,33.4,33.46,132800.0,19.958,19.9938,19.9282,19.964,132800.0
2008-04-04 14:30:00,33.46,33.55,33.43,33.51,167300.0,19.964,20.0177,19.9461,19.9938,167300.0
2008-04-04 14:40:00,33.51,33.55,33.47,33.5,119500.0,19.9938,20.0177,19.9699,19.9878,119500.0
2008-04-04 14:50:00,33.5,33.54,33.37,33.42,232400.0,19.9878,20.0117,19.9103,19.9401,232400.0
2008-04-04 15:00:00,33.42,33.51,33.4,33.46,307800.0,19.9401,19.9938,19.9282,19.964,307800.0
2008-04-04 15:10:00,33.46,33.46,33.3,33.33,234000.0,19.964,19.964,19.8685,19.8864,234000.0
2008-04-04 15:20:00,33.34,33.41,33.26,33.29,348100.0,19.8924,19.9341,19.8446,19.8625,348100.0
2008-04-04 15:30:00,33.29,33.34,33.18,33.21,272200.0,19.8625,19.8924,19.7969,19.8148,272200.0
2008-04-04 15:40:00,33.21,33.28,33.15,33.24,425400.0,19.8148,19.8566,19.779,19.8327,425400.0
2008-04-04 15:50:00,33.23,33.29,33.19,33.21,449400.0,19.8267,19.8625,19.8029,19.8148,449400.0
2008-04-07 09:30:00,33.51,33.75,33.4,33.5,351400.0,19.9938,20.137,19.9282,19.9878,351400.0
2008-04-07 09:40:00,33.49,33.53,33.34,33.46,244900.0,19.9819,20.0057,19.8924,19.964,244900.0
2008-04-07 09:50:00,33.45,33.55,33.4,33.54,211900.0,19.958,20.0177,19.9282,20.0117,211900.0
2008-04-07 10:00:00,33.54,33.58,33.4,33.41,235600.0,20.0117,20.0356,19.9282,19.9341,235600.0
2008-04-07 10:10:00,33.42,33.47,33.31,33.41,227700.0,19.9401,19.9699,19.8745,19.9341,227700.0
2008-04-07 10:20:00,33.42,33.42,33.22,33.23,221900.0,19.9401,19.9401,19.8208,19.8267,221900.0
2008-04-07 10:30:00,33.23,33.31,33.2,33.28,122700.0,19.8267,19.8745,19.8088,19.8566,122700.0
2008-04-07 10:40:00,33.28,33.38,33.28,33.34,64500.0,19.8566,19.9162,19.8566,19.8924,64500.0
2008-04-07 10:50:00,33.34,33.42,33.3,33.39,68900.0,19.8924,19.9401,19.8685,19.9222,68900.0
2008-04-07 11:00:00,33.4,33.45,33.24,33.26,172300.0,19.9282,19.958,19.8327,19.8446,172300.0
2008-04-07 11:10:00,33.27,33.29,33.22,33.28,113900.0,19.8506,19.8625,19.8208,19.8566,113900.0
2008-04-07 11:20:00,33.29,33.39,33.28,33.38,157000.0,19.8625,19.9222,19.8566,19.9162,157000.0
2008-04-07 11:30:00,33.38,33.52,33.38,33.43,225200.0,19.9162,19.9998,19.9162,19.9461,225200.0
2008-04-07 11:40:00,33.44,33.46,33.39,33.4,366600.0,19.952,19.964,19.9222,19.9282,366600.0
2008-04-07 11:50:00,33.4,33.42,33.35,33.4,102500.0,19.9282,19.9401,19.8983,19.9282,102500.0
2008-04-07 12:00:00,33.4,33.41,33.34,33.4,100100.0,19.9282,19.9341,19.8924,19.9282,100100.0
2008-04-07 12:10:00,33.39,33.4,33.3,33.31,166600.0,19.9222,19.9282,19.8685,19.8745,166600.0
2008-04-07 12:20:00,33.32,33.4,33.3,33.39,133800.0,19.8804,19.9282,19.8685,19.9222,133800.0
2008-04-07 12:30:00,33.39,33.57,33.38,33.56,168500.0,19.9222,20.0296,19.9162,20.0236,168500.0
2008-04-07 12:40:00,33.55,33.68,33.54,33.59,234600.0,20.0177,20.0952,20.0117,20.0415,234600.0
2008-04-07 12:50:00,33.59,33.61,33.53,33.59,135900.0,20.0415,20.0535,20.0057,20.0415,135900.0
2008-04-07 13:00:00,33.6,33.61,33.48,33.5,246400.0,20.0475,20.0535,19.9759,19.9878,246400.0
2008-04-07 13:10:00,33.5,33.54,33.4,33.42,158700.0,19.9878,20.0117,19.9282,19.9401,158700.0
2008-04-07 13:20:00,33.42,33.49,33.42,33.44,89400.0,19.9401,19.9819,19.9401,19.952,89400.0
2008-04-07 13:30:00,33.44,33.45,33.34,33.35,122900.0,19.952,19.958,19.8924,19.8983,122900.0
2008-04-07 13:40:00,33.34,33.36,33.26,33.3,174200.0,19.8924,19.9043,19.8446,19.8685,174200.0
2008-04-07 13:50:00,33.3,33.35,33.25,33.33,120100.0,19.8685,19.8983,19.8387,19.8864,120100.0
2008-04-07 14:00:00,33.33,33.34,33.24,33.29,140500.0,19.8864,19.8924,19.8327,19.8625,140500.0
2008-04-07 14:10:00,33.29,33.35,33.26,33.31,98200.0,19.8625,19.8983,19.8446,19.8745,98200.0
2008-04-07 14:20:00,33.3,33.38,33.26,33.27,129700.0,19.8685,19.9162,19.8446,19.8506,129700.0
2008-04-07 14:30:00,33.28,33.35,33.24,33.34,203700.0,19.8566,19.8983,19.8327,19.8924,203700.0
2008-04-07 14:40:00,33.34,33.35,33.28,33.28,181400.0,19.8924,19.8983,19.8566,19.8566,181400.0
2008-04-07 14:50:00,33.28,33.35,33.25,33.25,115000.0,19.8566,19.8983,19.8387,19.8387,115000.0
2008-04-07 15:00:00,33.24,33.26,33.15,33.18,248600.0,19.8327,19.8446,19.779,19.7969,248600.0
2008-04-07 15:10:00,33.17,33.18,33.11,33.14,350800.0,19.7909,19.7969,19.7551,19.773,350800.0
2008-04-07 15:20:00,33.13,33.2,33.08,33.18,187800.0,19.7671,19.8088,19.7372,19.7969,187800.0
2008-04-07 15:30:00,33.18,33.19,33.06,33.13,392700.0,19.7969,19.8029,19.7253,19.7671,392700.0
2008-04-07 15:40:00,33.14,33.22,33.12,33.17,341200.0,19.773,19.8208,19.7611,19.7909,341200.0
2008-04-07 15:50:00,33.17,33.26,33.17,33.2,479900.0,19.7909,19.8446,19.7909,19.8088,479900.0
2008-04-08 09:30:00,33.03,33.05,32.77,32.94,277500.0,19.7074,19.7193,19.5523,19.6537,277500.0
2008-04-08 09:40:00,32.94,32.99,32.87,32.94,225600.0,19.6537,19.6835,19.6119,19.6537,225600.0
2008-04-08 09:50:00,32.95,33.04,32.9,32.97,261700.0,19.6597,19.7134,19.6298,19.6716,261700.0
2008-04-08 10:00:00,32.97,33.09,32.9,33.07,255900.0,19.6716,19.7432,19.6298,19.7313,255900.0
2008-04-08 10:10:00,33.07,33.16,33.04,33.06,166900.0,19.7313,19.785,19.7134,19.7253,166900.0
2008-04-08 10:20:00,33.05,33.19,33.03,33.14,195500.0,19.7193,19.8029,19.7074,19.773,195500.0
2008-04-08 10:30:00,33.14,33.19,33.01,33.05,266200.0,19.773,19.8029,19.6955,19.7193,266200.0
2008-04-08 10:40:00,33.06,33.08,33.02,33.03,114100.0,19.7253,19.7372,19.7014,19.7074,114100.0
2008-04-08 10:50:00,33.03,33.04,32.92,32.94,158800.0,19.7074,19.7134,19.6418,19.6537,158800.0
2008-04-08 11:00:00,32.93,32.94,32.86,32.92,209600.0,19.6477,19.6537,19.606,19.6418,209600.0
2008-04-08 11:10:00,32.92,32.95,32.87,32.9,105800.0,19.6418,19.6597,19.6119,19.6298,105800.0
2008-04-08 11:20:00,32.91,32.92,32.87,32.88,113100.0,19.6358,19.6418,19.6119,19.6179,113100.0
2008-04-08 11:30:00,32.88,32.93,32.86,32.9,128500.0,19.6179,19.6477,19.606,19.6298,128500.0
2008-04-08 11:40:00,32.9,32.91,32.85,32.86,206300.0,19.6298,19.6358,19.6,19.606,206300.0
2008-04-08 11:50:00,32.86,32.86,32.8,32.82,206100.0,19.606,19.606,19.5702,19.5821,206100.0
2008-04-08 12:00:00,32.83,32.85,32.8,32.82,119600.0,19.5881,19.6,19.5702,19.5821,119600.0
2008-04-08 12:10:00,32.82,32.88,32.8,32.88,113800.0,19.5821,19.6179,19.5702,19.6179,113800.0
2008-04-08 12:20:00,32.88,32.9,32.78,32.8,211200.0,19.6179,19.6298,19.5582,19.5702,211200.0
2008-04-08 12:30:00,32.8,32.83,32.79,32.8,108200.0,19.5702,19.5881,19.5642,19.5702,108200.0
2008-04-08 12:40:00,32.81,32.83,32.78,32.82,84400.0,19.5761,19.5881,19.5582,19.5821,84400.0
2008-04-08 12:50:00,32.83,32.85,32.76,32.82,174400.0,19.5881,19.6,19.5463,19.5821,174400.0
2008-04-08 13:00:00,32.81,32.83,32.75,32.77,172200.0,19.5761,19.5881,19.5403,19.5523,172200.0
2008-04-08 13:10:00,32.76,32.83,32.71,32.72,138900.0,19.5463,19.5881,19.5165,19.5224,138900.0
2008-04-08 13:20:00,32.72,32.75,32.7,32.71,159000.0,19.5224,19.5403,19.5105,19.5165,159000.0
2008-04-08 13:30:00,32.71,32.81,32.7,32.78,170400.0,19.5165,19.5761,19.5105,19.5582,170400.0
2008-04-08 13:40:00,32.78,32.78,32.66,32.68,251900.0,19.5582,19.5582,19.4866,19.4986,251900.0
2008-04-08 13:50:00,32.68,32.82,32.67,32.79,107500.0,19.4986,19.5821,19.4926,19.5642,107500.0
2008-04-08 14:00:00,32.78,32.82,32.7,32.71,230200.0,19.5582,19.5821,19.5105,19.5165,230200.0
2008-04-08 14:10:00,32.71,32.75,32.68,32.72,111800.0,19.5165,19.5403,19.4986,19.5224,111800.0
2008-04-08 14:20:00,32.72,32.77,32.66,32.73,298900.0,19.5224,19.5523,19.4866,19.5284,298900.0
2008-04-08 14:30:00,32.74,32.74,32.66,32.73,295100.0,19.5344,19.5344,19.4866,19.5284,295100.0
2008-04-08 14:40:00,32.72,32.78,32.71,32.76,231900.0,19.5224,19.5582,19.5165,19.5463,231900.0
2008-04-08 14:50:00,32.77,32.91,32.76,32.9,316800.0,19.5523,19.6358,19.5463,19.6298,316800.0
2008-04-08 15:00:00,32.9,32.9,32.76,32.79,292700.0,19.6298,19.6298,19.5463,19.5642,292700.0
2008-04-08 15:10:00,32.8,32.8,32.7,32.74,267800.0,19.5702,19.5702,19.5105,19.5344,267800.0
2008-04-08 15:20:00,32.75,32.81,32.67,32.8,266200.0,19.5403,19.5761,19.4926,19.5702,266200.0
2008-04-08 15:30:00,32.8,32.9,32.79,32.81,198300.0,19.5702,19.6298,19.5642,19.5761,198300.0
2008-04-08 15:40:00,32.8,32.89,32.77,32.81,242400.0,19.5702,19.6239,19.5523,19.5761,242400.0
2008-04-08 15:50:00,32.81,32.87,32.79,32.81,486200.0,19.5761,19.6119,19.5642,19.5761,486200.0
2008-04-09 09:30:00,32.87,33.13,32.82,32.85,204000.0,19.6119,19.7671,19.5821,19.6,204000.0
2008-04-09 09:40:00,32.83,32.85,32.67,32.69,183200.0,19.5881,19.6,19.4926,19.5045,183200.0
2008-04-09 09:50:00,32.7,32.81,32.69,32.71,173600.0,19.5105,19.5761,19.5045,19.5165,173600.0
2008-04-09 10:00:00,32.71,32.77,32.61,32.7,171700.0,19.5165,19.5523,19.4568,19.5105,171700.0
2008-04-09 10:10:00,32.7,32.81,32.69,32.78,163600.0,19.5105,19.5761,19.5045,19.5582,163600.0
2008-04-09 10:20:00,32.78,32.83,32.74,32.79,216600.0,19.5582,19.5881,19.5344,19.5642,216600.0
2008-04-09 10:30:00,32.78,32.81,32.59,32.65,168200.0,19.5582,19.5761,19.4449,19.4807,168200.0
2008-04-09 10:40:00,32.66,32.69,32.59,32.68,179500.0,19.4866,19.5045,19.4449,19.4986,179500.0
2008-04-09 10:50:00,32.69,32.69,32.62,32.68,99500.0,19.5045,19.5045,19.4628,19.4986,99500.0
2008-04-09 11:00:00,32.68,32.77,32.67,32.75,146700.0,19.4986,19.5523,19.4926,19.5403,146700.0
2008-04-09 11:10:00,32.76,32.78,32.7,32.71,80400.0,19.5463,19.5582,19.5105,19.5165,80400.0
2008-04-09 11:20:00,32.71,32.76,32.59,32.61,250200.0,19.5165,19.5463,19.4449,19.4568,250200.0
2008-04-09 11:30:00,32.62,32.64,32.5,32.56,186600.0,19.4628,19.4747,19.3912,19.427,186600.0
2008-04-09 11:40:00,32.57,32.67,32.56,32.64,126300.0,19.4329,19.4926,19.427,19.4747,126300.0
2008-04-09 11:50:00,32.64,32.65,32.53,32.54,156100.0,19.4747,19.4807,19.4091,19.415,156100.0
2008-04-09 12:00:00,32.54,32.56,32.53,32.55,189400.0,19.415,19.427,19.4091,19.421,189400.0
2008-04-09 12:10:00,32.56,32.56,32.48,32.48,303100.0,19.427,19.427,19.3792,19.3792,303100.0
2008-04-09 12:20:00,32.48,32.54,32.45,32.54,454000.0,19.3792,19.415,19.3613,19.415,454000.0
2008-04-09 12:30:00,32.53,32.54,32.49,32.5,127000.0,19.4091,19.415,19.3852,19.3912,127000.0
2008-04-09 12:40:00,32.5,32.51,32.41,32.41,117800.0,19.3912,19.3971,19.3375,19.3375,117800.0
2008-04-09 12:50:00,32.41,32.43,32.36,32.39,227800.0,19.3375,19.3494,19.3076,19.3255,227800.0
2008-04-09 13:00:00,32.4,32.46,32.29,32.45,226700.0,19.3315,19.3673,19.2659,19.3613,226700.0
2008-04-09 13:10:00,32.44,32.48,32.36,32.47,128200.0,19.3554,19.3792,19.3076,19.3733,128200.0
2008-04-09 13:20:00,32.48,32.48,32.43,32.46,81600.0,19.3792,19.3792,19.3494,19.3673,81600.0
2008-04-09 13:30:00,32.46,32.5,32.4,32.49,119000.0,19.3673,19.3912,19.3315,19.3852,119000.0
2008-04-09 13:40:00,32.49,32.5,32.43,32.43,65500.0,19.3852,19.3912,19.3494,19.3494,65500.0
2008-04-09 13:50:00,32.43,32.51,32.43,32.51,85500.0,19.3494,19.3971,19.3494,19.3971,85500.0
2008-04-09 14:00:00,32.51,32.57,32.49,32.56,135500.0,19.3971,19.4329,19.3852,19.427,135500.0
2008-04-09 14:10:00,32.55,32.57,32.47,32.51,109900.0,19.421,19.4329,19.3733,19.3971,109900.0
2008-04-09 14:20:00,32.5,32.55,32.47,32.54,107100.0,19.3912,19.421,19.3733,19.415,107100.0
2008-04-09 14:30:00,32.53,32.58,32.46,32.56,106400.0,19.4091,19.4389,19.3673,19.427,106400.0
2008-04-09 14:40:00,32.57,32.59,32.47,32.47,113900.0,19.4329,19.4449,19.3733,19.3733,113900.0
2008-04-09 14:50:00,32.47,32.55,32.45,32.47,182000.0,19.3733,19.421,19.3613,19.3733,182000.0
2008-04-09 15:00:00,32.47,32.5,32.41,32.46,206400.0,19.3733,19.3912,19.3375,19.3673,206400.0
2008-04-09 15:10:00,32.46,32.53,32.42,32.51,228800.0,19.3673,19.4091,19.3434,19.3971,228800.0
2008-04-09 15:20:00,32.51,32.52,32.43,32.46,231000.0,19.3971,19.4031,19.3494,19.3673,231000.0
2008-04-09 15:30:00,32.46,32.54,32.45,32.52,222200.0,19.3673,19.415,19.3613,19.4031,222200.0
2008-04-09 15:40:00,32.53,32.54,32.47,32.47,256700.0,19.4091,19.415,19.3733,19.3733,256700.0
2008-04-09 15:50:00,32.47,32.49,32.41,32.42,436200.0,19.3733,19.3852,19.3375,19.3434,436200.0
2008-04-10 09:30:00,32.39,32.57,32.31,32.4,428800.0,19.3255,19.4329,19.2778,19.3315,428800.0
2008-04-10 09:40:00,32.4,32.52,32.37,32.48,364900.0,19.3315,19.4031,19.3136,19.3792,364900.0
2008-04-10 09:50:00,32.48,32.63,32.4,32.59,377000.0,19.3792,19.4687,19.3315,19.4449,377000.0
2008-04-10 10:00:00,32.59,32.63,32.49,32.61,468800.0,19.4449,19.4687,19.3852,19.4568,468800.0
2008-04-10 10:10:00,32.61,32.73,32.61,32.65,275800.0,19.4568,19.5284,19.4568,19.4807,275800.0
2008-04-10 10:20:00,32.64,32.83,32.63,32.82,226600.0,19.4747,19.5881,19.4687,19.5821,226600.0
2008-04-10 10:30:00,32.83,32.85,32.68,32.7,234500.0,19.5881,19.6,19.4986,19.5105,234500.0
2008-04-10 10:40:00,32.7,32.87,32.68,32.87,225400.0,19.5105,19.6119,19.4986,19.6119,225400.0
2008-04-10 10:50:00,32.86,32.99,32.86,32.98,294300.0,19.606,19.6835,19.606,19.6776,294300.0
2008-04-10 11:00:00,32.98,33.05,32.95,33.05,302900.0,19.6776,19.7193,19.6597,19.7193,302900.0
2008-04-10 11:10:00,33.05,33.15,33.03,33.06,258000.0,19.7193,19.779,19.7074,19.7253,258000.0
2008-04-10 11:20:00,33.08,33.11,32.98,32.98,386900.0,19.7372,19.7551,19.6776,19.6776,386900.0
2008-04-10 11:30:00,32.98,33.08,32.94,33.02,270300.0,19.6776,19.7372,19.6537,19.7014,270300.0
2008-04-10 11:40:00,33.02,33.25,33.01,33.23,363100.0,19.7014,19.8387,19.6955,19.8267,363100.0
2008-04-10 11:50:00,33.24,33.35,33.21,33.34,307800.0,19.8327,19.8983,19.8148,19.8924,307800.0
2008-04-10 12:00:00,33.33,33.4,33.26,33.28,261200.0,19.8864,19.9282,19.8446,19.8566,261200.0
2008-04-10 12:10:00,33.28,33.28,33.14,33.16,127600.0,19.8566,19.8566,19.773,19.785,127600.0
2008-04-10 12:20:00,33.15,33.2,33.09,33.1,133400.0,19.779,19.8088,19.7432,19.7492,133400.0
2008-04-10 12:30:00,33.09,33.11,32.99,33.08,169900.0,19.7432,19.7551,19.6835,19.7372,169900.0
2008-04-10 12:40:00,33.08,33.13,32.92,32.93,167600.0,19.7372,19.7671,19.6418,19.6477,167600.0
2008-04-10 12:50:00,32.93,32.97,32.92,32.95,127800.0,19.6477,19.6716,19.6418,19.6597,127800.0
2008-04-10 13:00:00,32.94,33.07,32.94,33.02,159300.0,19.6537,19.7313,19.6537,19.7014,159300.0
2008-04-10 13:10:00,33.01,33.1,32.95,32.97,123000.0,19.6955,19.7492,19.6597,19.6716,123000.0
2008-04-10 13:20:00,32.97,33.01,32.9,32.97,177500.0,19.6716,19.6955,19.6298,19.6716,177500.0
2008-04-10 13:30:00,32.98,33.05,32.93,33.03,174500.0,19.6776,19.7193,19.6477,19.7074,174500.0
2008-04-10 13:40:00,33.04,33.1,33.0,33.1,141500.0,19.7134,19.7492,19.6895,19.7492,141500.0
2008-04-10 13:50:00,33.09,33.13,32.98,32.99,135100.0,19.7432,19.7671,19.6776,19.6835,135100.0
2008-04-10 14:00:00,32.99,33.02,32.95,32.98,200300.0,19.6835,19.7014,19.6597,19.6776,200300.0
2008-04-10 14:10:00,32.98,33.0,32.92,32.98,155900.0,19.6776,19.6895,19.6418,19.6776,155900.0
2008-04-10 14:20:00,32.98,33.0,32.88,32.94,179500.0,19.6776,19.6895,19.6179,19.6537,179500.0
2008-04-10 14:30:00,32.94,33.02,32.87,32.98,256200.0,19.6537,19.7014,19.6119,19.6776,256200.0
2008-04-10 14:40:00,32.97,33.03,32.93,33.02,161700.0,19.6716,19.7074,19.6477,19.7014,161700.0
2008-04-10 14:50:00,33.02,33.1,33.0,33.04,227200.0,19.7014,19.7492,19.6895,19.7134,227200.0
2008-04-10 15:00:00,33.04,33.11,33.04,33.08,172800.0,19.7134,19.7551,19.7134,19.7372,172800.0
2008-04-10 15:10:00,33.08,33.08,32.98,33.02,269600.0,19.7372,19.7372,19.6776,19.7014,269600.0
2008-04-10 15:20:00,33.03,33.06,32.97,33.0,234000.0,19.7074,19.7253,19.6716,19.6895,234000.0
2008-04-10 15:30:00,33.0,33.0,32.85,32.88,383400.0,19.6895,19.6895,19.6,19.6179,383400.0
2008-04-10 15:40:00,32.88,32.89,32.75,32.81,616200.0,19.6179,19.6239,19.5403,19.5761,616200.0
2008-04-10 15:50:00,32.81,32.99,32.8,32.95,755900.0,19.5761,19.6835,19.5702,19.6597,755900.0
2008-04-11 09:30:00,32.49,32.9,32.49,32.83,404300.0,19.3852,19.6298,19.3852,19.5881,404300.0
2008-04-11 09:40:00,32.83,32.9,32.74,32.89,231400.0,19.5881,19.6298,19.5344,19.6239,231400.0
2008-04-11 09:50:00,32.9,33.0,32.88,32.9,239000.0,19.6298,19.6895,19.6179,19.6298,239000.0
2008-04-11 10:00:00,32.9,32.96,32.81,32.88,250000.0,19.6298,19.6656,19.5761,19.6179,250000.0
2008-04-11 10:10:00,32.88,33.12,32.8,33.1,320600.0,19.6179,19.7611,19.5702,19.7492,320600.0
2008-04-11 10:20:00,33.1,33.16,33.04,33.12,279900.0,19.7492,19.785,19.7134,19.7611,279900.0
2008-04-11 10:30:00,33.13,33.25,33.13,33.14,188100.0,19.7671,19.8387,19.7671,19.773,188100.0
2008-04-11 10:40:00,33.13,33.3,33.13,33.29,235100.0,19.7671,19.8685,19.7671,19.8625,235100.0
2008-04-11 10:50:00,33.29,33.3,33.12,33.18,219300.0,19.8625,19.8685,19.7611,19.7969,219300.0
2008-04-11 11:00:00,33.18,33.2,33.07,33.12,271500.0,19.7969,19.8088,19.7313,19.7611,271500.0
2008-04-11 11:10:00,33.12,33.14,32.9,33.0,235300.0,19.7611,19.773,19.6298,19.6895,235300.0
2008-04-11 11:20:00,33.0,33.05,32.97,32.99,146900.0,19.6895,19.7193,19.6716,19.6835,146900.0
2008-04-11 11:30:00,33.0,33.03,32.96,33.02,116500.0,19.6895,19.7074,19.6656,19.7014,116500.0
2008-04-11 11:40:00,33.02,33.08,32.99,33.03,161400.0,19.7014,19.7372,19.6835,19.7074,161400.0
2008-04-11 11:50:00,33.02,33.04,32.98,32.99,199800.0,19.7014,19.7134,19.6776,19.6835,199800.0
2008-04-11 12:00:00,32.99,33.01,32.95,32.98,172800.0,19.6835,19.6955,19.6597,19.6776,172800.0
2008-04-11 12:10:00,32.97,33.01,32.96,33.0,179700.0,19.6716,19.6955,19.6656,19.6895,179700.0
2008-04-11 12:20:00,33.01,33.01,32.86,32.9,235100.0,19.6955,19.6955,19.606,19.6298,235100.0
2008-04-11 12:30:00,32.89,32.96,32.89,32.96,164500.0,19.6239,19.6656,19.6239,19.6656,164500.0
2008-04-11 12:40:00,32.96,32.98,32.93,32.96,127500.0,19.6656,19.6776,19.6477,19.6656,127500.0
2008-04-11 12:50:00,32.97,32.99,32.96,32.96,121400.0,19.6716,19.6835,19.6656,19.6656,121400.0
2008-04-11 13:00:00,32.96,32.98,32.94,32.97,104300.0,19.6656,19.6776,19.6537,19.6716,104300.0
2008-04-11 13:10:00,32.97,33.04,32.97,33.01,110200.0,19.6716,19.7134,19.6716,19.6955,110200.0
2008-04-11 13:20:00,33.02,33.04,32.98,32.99,180800.0,19.7014,19.7134,19.6776,19.6835,180800.0
2008-04-11 13:30:00,32.98,33.01,32.95,32.95,144600.0,19.6776,19.6955,19.6597,19.6597,144600.0
2008-04-11 13:40:00,32.95,32.99,32.94,32.97,144700.0,19.6597,19.6835,19.6537,19.6716,144700.0
2008-04-11 13:50:00,32.97,32.99,32.89,32.91,135400.0,19.6716,19.6835,19.6239,19.6358,135400.0
2008-04-11 14:00:00,32.91,32.92,32.82,32.85,253300.0,19.6358,19.6418,19.5821,19.6,253300.0
2008-04-11 14:10:00,32.86,32.86,32.78,32.81,137700.0,19.606,19.606,19.5582,19.5761,137700.0
2008-04-11 14:20:00,32.81,32.85,32.76,32.82,121800.0,19.5761,19.6,19.5463,19.5821,121800.0
2008-04-11 14:30:00,32.82,32.86,32.81,32.84,158400.0,19.5821,19.606,19.5761,19.594,158400.0
2008-04-11 14:40:00,32.84,32.87,32.78,32.86,142200.0,19.594,19.6119,19.5582,19.606,142200.0
2008-04-11 14:50:00,32.86,32.91,32.82,32.84,144900.0,19.606,19.6358,19.5821,19.594,144900.0
2008-04-11 15:00:00,32.84,32.85,32.75,32.77,212800.0,19.594,19.6,19.5403,19.5523,212800.0
2008-04-11 15:10:00,32.77,32.83,32.72,32.81,177300.0,19.5523,19.5881,19.5224,19.5761,177300.0
2008-04-11 15:20:00,32.8,32.81,32.72,32.75,354700.0,19.5702,19.5761,19.5224,19.5403,354700.0
2008-04-11 15:30:00,32.75,32.75,32.62,32.62,464300.0,19.5403,19.5403,19.4628,19.4628,464300.0
2008-04-11 15:40:00,32.62,32.67,32.6,32.63,343900.0,19.4628,19.4926,19.4508,19.4687,343900.0
2008-04-11 15:50:00,32.63,32.7,32.62,32.64,642200.0,19.4687,19.5105,19.4628,19.4747,642200.0
2008-04-14 09:30:00,32.44,32.8,32.44,32.71,560000.0,19.3554,19.5702,19.3554,19.5165,560000.0
2008-04-14 09:40:00,32.71,32.71,32.32,32.33,520100.0,19.5165,19.5165,19.2838,19.2897,520100.0
2008-04-14 09:50:00,32.33,32.46,32.31,32.42,464800.0,19.2897,19.3673,19.2778,19.3434,464800.0
2008-04-14 10:00:00,32.42,32.53,32.38,32.45,407100.0,19.3434,19.4091,19.3196,19.3613,407100.0
2008-04-14 10:10:00,32.46,32.47,32.36,32.37,151900.0,19.3673,19.3733,19.3076,19.3136,151900.0
2008-04-14 10:20:00,32.36,32.46,32.31,32.4,294600.0,19.3076,19.3673,19.2778,19.3315,294600.0
2008-04-14 10:30:00,32.38,32.44,32.34,32.35,259000.0,19.3196,19.3554,19.2957,19.3017,259000.0
2008-04-14 10:40:00,32.35,32.38,32.29,32.29,278200.0,19.3017,19.3196,19.2659,19.2659,278200.0
2008-04-14 10:50:00,32.3,32.35,32.24,32.32,341600.0,19.2718,19.3017,19.236,19.2838,341600.0
2008-04-14 11:00:00,32.31,32.32,32.21,32.21,234000.0,19.2778,19.2838,19.2181,19.2181,234000.0
2008-04-14 11:10:00,32.21,32.22,32.12,32.12,201700.0,19.2181,19.2241,19.1644,19.1644,201700.0
2008-04-14 11:20:00,32.12,32.13,31.99,31.99,397400.0,19.1644,19.1704,19.0869,19.0869,397400.0
2008-04-14 11:30:00,31.99,32.0,31.87,31.91,525100.0,19.0869,19.0928,19.0153,19.0391,525100.0
2008-04-14 11:40:00,31.91,32.03,31.89,32.03,331400.0,19.0391,19.1107,19.0272,19.1107,331400.0
2008-04-14 11:50:00,32.03,32.03,31.95,32.0,213600.0,19.1107,19.1107,19.063,19.0928,213600.0
2008-04-14 12:00:00,32.01,32.02,31.94,31.99,192400.0,19.0988,19.1048,19.057,19.0869,192400.0
2008-04-14 12:10:00,31.99,32.01,31.89,31.9,303300.0,19.0869,19.0988,19.0272,19.0332,303300.0
2008-04-14 12:20:00,31.9,31.97,31.89,31.95,424400.0,19.0332,19.0749,19.0272,19.063,424400.0
2008-04-14 12:30:00,31.95,31.98,31.91,31.97,135000.0,19.063,19.0809,19.0391,19.0749,135000.0
2008-04-14 12:40:00,31.97,32.02,31.96,31.97,253600.0,19.0749,19.1048,19.069,19.0749,253600.0
2008-04-14 12:50:00,31.97,32.08,31.9,32.03,368500.0,19.0749,19.1406,19.0332,19.1107,368500.0
2008-04-14 13:00:00,32.03,32.06,32.01,32.02,180700.0,19.1107,19.1286,19.0988,19.1048,180700.0
2008-04-14 13:10:00,32.02,32.05,31.98,31.98,205800.0,19.1048,19.1227,19.0809,19.0809,205800.0
2008-04-14 13:20:00,31.98,32.01,31.93,31.99,205900.0,19.0809,19.0988,19.0511,19.0869,205900.0
2008-04-14 13:30:00,31.99,32.0,31.97,31.99,104700.0,19.0869,19.0928,19.0749,19.0869,104700.0
2008-04-14 13:40:00,31.99,32.02,31.91,31.92,141300.0,19.0869,19.1048,19.0391,19.0451,141300.0
2008-04-14 13:50:00,31.92,31.95,31.9,31.93,163000.0,19.0451,19.063,19.0332,19.0511,163000.0
2008-04-14 14:00:00,31.93,31.96,31.87,31.89,363200.0,19.0511,19.069,19.0153,19.0272,363200.0
2008-04-14 14:10:00,31.89,31.91,31.86,31.86,245900.0,19.0272,19.0391,19.0093,19.0093,245900.0
2008-04-14 14:20:00,31.86,31.91,31.84,31.85,314600.0,19.0093,19.0391,18.9974,19.0033,314600.0
2008-04-14 14:30:00,31.85,31.93,31.82,31.88,314500.0,19.0033,19.0511,18.9854,19.0212,314500.0
2008-04-14 14:40:00,31.87,31.89,31.79,31.79,381300.0,19.0153,19.0272,18.9675,18.9675,381300.0
2008-04-14 14:50:00,31.79,31.8,31.75,31.76,257100.0,18.9675,18.9735,18.9437,18.9496,257100.0
2008-04-14 15:00:00,31.76,31.79,31.75,31.79,281300.0,18.9496,18.9675,18.9437,18.9675,281300.0
2008-04-14 15:10:00,31.79,31.83,31.77,31.8,330100.0,18.9675,18.9914,18.9556,18.9735,330100.0
2008-04-14 15:20:00,31.81,31.91,31.8,31.82,493300.0,18.9795,19.0391,18.9735,18.9854,493300.0
2008-04-14 15:30:00,31.82,31.83,31.72,31.73,725200.0,18.9854,18.9914,18.9258,18.9317,725200.0
2008-04-14 15:40:00,31.72,31.76,31.69,31.71,977900.0,18.9258,18.9496,18.9079,18.9198,977900.0
2008-04-14 15:50:00,31.71,31.79,31.69,31.69,1226800.0,18.9198,18.9675,18.9079,18.9079,1226800.0
2008-04-15 09:30:00,32.16,32.71,32.12,32.26,1270000.0,19.1883,19.5165,19.1644,19.248,1270000.0
2008-04-15 09:40:00,32.26,32.29,31.92,31.95,783400.0,19.248,19.2659,19.0451,19.063,783400.0
2008-04-15 09:50:00,31.95,31.99,31.83,31.83,591500.0,19.063,19.0869,18.9914,18.9914,591500.0
2008-04-15 10:00:00,31.83,31.86,31.67,31.67,578100.0,18.9914,19.0093,18.8959,18.8959,578100.0
2008-04-15 10:10:00,31.67,31.75,31.48,31.5,591000.0,18.8959,18.9437,18.7826,18.7945,591000.0
2008-04-15 10:20:00,31.49,31.5,31.16,31.22,1003800.0,18.7886,18.7945,18.5917,18.6275,1003800.0
2008-04-15 10:30:00,31.22,31.59,31.22,31.56,834300.0,18.6275,18.8482,18.6275,18.8303,834300.0
2008-04-15 10:40:00,31.55,31.64,31.45,31.59,634200.0,18.8243,18.878,18.7647,18.8482,634200.0
2008-04-15 10:50:00,31.58,31.59,31.45,31.54,453600.0,18.8422,18.8482,18.7647,18.8184,453600.0
2008-04-15 11:00:00,31.53,31.61,31.5,31.57,1031300.0,18.8124,18.8601,18.7945,18.8363,1031300.0
2008-04-15 11:10:00,31.57,31.65,31.56,31.63,412100.0,18.8363,18.884,18.8303,18.8721,412100.0
2008-04-15 11:20:00,31.64,31.71,31.58,31.66,360200.0,18.878,18.9198,18.8422,18.89,360200.0
2008-04-15 11:30:00,31.65,31.72,31.61,31.68,394400.0,18.884,18.9258,18.8601,18.9019,394400.0
2008-04-15 11:40:00,31.68,31.71,31.57,31.71,219900.0,18.9019,18.9198,18.8363,18.9198,219900.0
2008-04-15 11:50:00,31.71,31.75,31.68,31.69,130800.0,18.9198,18.9437,18.9019,18.9079,130800.0
2008-04-15 12:00:00,31.68,31.7,31.63,31.69,204100.0,18.9019,18.9138,18.8721,18.9079,204100.0
2008-04-15 12:10:00,31.69,31.73,31.68,31.71,248600.0,18.9079,18.9317,18.9019,18.9198,248600.0
2008-04-15 12:20:00,31.71,31.75,31.7,31.74,229000.0,18.9198,18.9437,18.9138,18.9377,229000.0
2008-04-15 12:30:00,31.75,31.89,31.75,31.84,203600.0,18.9437,19.0272,18.9437,18.9974,203600.0
2008-04-15 12:40:00,31.83,31.85,31.82,31.82,158800.0,18.9914,19.0033,18.9854,18.9854,158800.0
2008-04-15 12:50:00,31.82,31.87,31.8,31.8,154700.0,18.9854,19.0153,18.9735,18.9735,154700.0
2008-04-15 13:00:00,31.8,31.86,31.79,31.81,174300.0,18.9735,19.0093,18.9675,18.9795,174300.0
2008-04-15 13:10:00,31.81,31.9,31.81,31.9,143900.0,18.9795,19.0332,18.9795,19.0332,143900.0
2008-04-15 13:20:00,31.9,31.97,31.89,31.95,174300.0,19.0332,19.0749,19.0272,19.063,174300.0
2008-04-15 13:30:00,31.94,31.95,31.88,31.89,101800.0,19.057,19.063,19.0212,19.0272,101800.0
2008-04-15 13:40:00,31.89,31.93,31.86,31.86,334900.0,19.0272,19.0511,19.0093,19.0093,334900.0
2008-04-15 13:50:00,31.86,31.93,31.84,31.92,297800.0,19.0093,19.0511,18.9974,19.0451,297800.0
2008-04-15 14:00:00,31.92,32.03,31.9,31.97,287300.0,19.0451,19.1107,19.0332,19.0749,287300.0
2008-04-15 14:10:00,31.97,31.99,31.9,31.92,247700.0,19.0749,19.0869,19.0332,19.0451,247700.0
2008-04-15 14:20:00,31.91,31.93,31.88,31.9,118700.0,19.0391,19.0511,19.0212,19.0332,118700.0
2008-04-15 14:30:00,31.9,32.0,31.9,31.98,201600.0,19.0332,19.0928,19.0332,19.0809,201600.0
2008-04-15 14:40:00,31.98,32.04,31.98,32.01,252100.0,19.0809,19.1167,19.0809,19.0988,252100.0
2008-04-15 14:50:00,32.0,32.07,32.0,32.04,361000.0,19.0928,19.1346,19.0928,19.1167,361000.0
2008-04-15 15:00:00,32.04,32.06,31.99,32.0,616800.0,19.1167,19.1286,19.0869,19.0928,616800.0
2008-04-15 15:10:00,32.0,32.08,31.99,32.06,274900.0,19.0928,19.1406,19.0869,19.1286,274900.0
2008-04-15 15:20:00,32.06,32.09,32.02,32.05,249200.0,19.1286,19.1465,19.1048,19.1227,249200.0
2008-04-15 15:30:00,32.05,32.12,32.05,32.09,381500.0,19.1227,19.1644,19.1227,19.1465,381500.0
2008-04-15 15:40:00,32.09,32.15,32.06,32.07,426700.0,19.1465,19.1823,19.1286,19.1346,426700.0
2008-04-15 15:50:00,32.07,32.25,32.06,32.24,689600.0,19.1346,19.242,19.1286,19.236,689600.0
2008-04-16 09:30:00,32.88,32.91,32.5,32.55,598500.0,19.6179,19.6358,19.3912,19.421,598500.0
2008-04-16 09:40:00,32.55,32.91,32.55,32.91,665500.0,19.421,19.6358,19.421,19.6358,665500.0
2008-04-16 09:50:00,32.9,32.96,32.79,32.82,472600.0,19.6298,19.6656,19.5642,19.5821,472600.0
2008-04-16 10:00:00,32.83,32.85,32.5,32.52,593000.0,19.5881,19.6,19.3912,19.4031,593000.0
2008-04-16 10:10:00,32.52,32.68,32.45,32.65,450800.0,19.4031,19.4986,19.3613,19.4807,450800.0
2008-04-16 10:20:00,32.66,32.8,32.6,32.78,369500.0,19.4866,19.5702,19.4508,19.5582,369500.0
2008-04-16 10:30:00,32.78,32.93,32.78,32.83,520900.0,19.5582,19.6477,19.5582,19.5881,520900.0
2008-04-16 10:40:00,32.83,32.84,32.71,32.75,314300.0,19.5881,19.594,19.5165,19.5403,314300.0
2008-04-16 10:50:00,32.74,32.83,32.73,32.8,226400.0,19.5344,19.5881,19.5284,19.5702,226400.0
2008-04-16 11:00:00,32.81,32.82,32.65,32.67,180100.0,19.5761,19.5821,19.4807,19.4926,180100.0
2008-04-16 11:10:00,32.65,32.69,32.61,32.67,244600.0,19.4807,19.5045,19.4568,19.4926,244600.0
2008-04-16 11:20:00,32.67,32.69,32.61,32.67,170600.0,19.4926,19.5045,19.4568,19.4926,170600.0
2008-04-16 11:30:00,32.68,32.81,32.67,32.78,215100.0,19.4986,19.5761,19.4926,19.5582,215100.0
2008-04-16 11:40:00,32.78,32.83,32.7,32.71,128700.0,19.5582,19.5881,19.5105,19.5165,128700.0
2008-04-16 11:50:00,32.7,32.76,32.66,32.72,114000.0,19.5105,19.5463,19.4866,19.5224,114000.0
2008-04-16 12:00:00,32.72,32.85,32.69,32.73,299300.0,19.5224,19.6,19.5045,19.5284,299300.0
2008-04-16 12:10:00,32.72,32.85,32.72,32.84,159100.0,19.5224,19.6,19.5224,19.594,159100.0
2008-04-16 12:20:00,32.84,32.9,32.8,32.9,118800.0,19.594,19.6298,19.5702,19.6298,118800.0
2008-04-16 12:30:00,32.89,32.91,32.88,32.89,82400.0,19.6239,19.6358,19.6179,19.6239,82400.0
2008-04-16 12:40:00,32.88,32.91,32.87,32.89,118500.0,19.6179,19.6358,19.6119,19.6239,118500.0
2008-04-16 12:50:00,32.89,32.95,32.89,32.94,160600.0,19.6239,19.6597,19.6239,19.6537,160600.0
2008-04-16 13:00:00,32.93,32.97,32.86,32.93,265800.0,19.6477,19.6716,19.606,19.6477,265800.0
2008-04-16 13:10:00,32.93,32.96,32.88,32.91,149800.0,19.6477,19.6656,19.6179,19.6358,149800.0
2008-04-16 13:20:00,32.91,32.95,32.88,32.93,122600.0,19.6358,19.6597,19.6179,19.6477,122600.0
2008-04-16 13:30:00,32.92,32.93,32.8,32.83,161900.0,19.6418,19.6477,19.5702,19.5881,161900.0
2008-04-16 13:40:00,32.83,32.83,32.76,32.79,179600.0,19.5881,19.5881,19.5463,19.5642,179600.0
2008-04-16 13:50:00,32.8,32.83,32.75,32.82,272600.0,19.5702,19.5881,19.5403,19.5821,272600.0
2008-04-16 14:00:00,32.82,32.82,32.64,32.67,219900.0,19.5821,19.5821,19.4747,19.4926,219900.0
2008-04-16 14:10:00,32.66,32.74,32.62,32.7,173300.0,19.4866,19.5344,19.4628,19.5105,173300.0
2008-04-16 14:20:00,32.7,32.71,32.6,32.61,277400.0,19.5105,19.5165,19.4508,19.4568,277400.0
2008-04-16 14:30:00,32.61,32.68,32.61,32.63,132200.0,19.4568,19.4986,19.4568,19.4687,132200.0
2008-04-16 14:40:00,32.63,32.67,32.62,32.64,134500.0,19.4687,19.4926,19.4628,19.4747,134500.0
2008-04-16 14:50:00,32.64,32.76,32.62,32.69,200400.0,19.4747,19.5463,19.4628,19.5045,200400.0
2008-04-16 15:00:00,32.69,32.74,32.67,32.71,215600.0,19.5045,19.5344,19.4926,19.5165,215600.0
2008-04-16 15:10:00,32.71,32.78,32.7,32.76,250500.0,19.5165,19.5582,19.5105,19.5463,250500.0
2008-04-16 15:20:00,32.76,32.9,32.74,32.85,384500.0,19.5463,19.6298,19.5344,19.6,384500.0
2008-04-16 15:30:00,32.85,32.85,32.78,32.84,346300.0,19.6,19.6,19.5582,19.594,346300.0
2008-04-16 15:40:00,32.84,33.03,32.84,33.02,641900.0,19.594,19.7074,19.594,19.7014,641900.0
2008-04-16 15:50:00,33.03,33.09,32.98,33.04,1002700.0,19.7074,19.7432,19.6776,19.7134,1002700.0
2008-04-17 09:30:00,32.87,32.95,32.65,32.68,443800.0,19.6119,19.6597,19.4807,19.4986,443800.0
2008-04-17 09:40:00,32.69,32.9,32.69,32.82,271400.0,19.5045,19.6298,19.5045,19.5821,271400.0
2008-04-17 09:50:00,32.82,32.84,32.67,32.82,241100.0,19.5821,19.594,19.4926,19.5821,241100.0
2008-04-17 10:00:00,32.81,32.82,32.69,32.73,361700.0,19.5761,19.5821,19.5045,19.5284,361700.0
2008-04-17 10:10:00,32.73,33.1,32.73,33.09,349800.0,19.5284,19.7492,19.5284,19.7432,349800.0
2008-04-17 10:20:00,33.1,33.1,33.0,33.01,271900.0,19.7492,19.7492,19.6895,19.6955,271900.0
2008-04-17 10:30:00,33.01,33.12,32.95,33.11,324800.0,19.6955,19.7611,19.6597,19.7551,324800.0
2008-04-17 10:40:00,33.11,33.17,33.04,33.06,207600.0,19.7551,19.7909,19.7134,19.7253,207600.0
2008-04-17 10:50:00,33.06,33.08,32.97,33.0,331000.0,19.7253,19.7372,19.6716,19.6895,331000.0
2008-04-17 11:00:00,33.01,33.1,32.95,33.02,215300.0,19.6955,19.7492,19.6597,19.7014,215300.0
2008-04-17 11:10:00,33.03,33.03,32.94,32.95,142600.0,19.7074,19.7074,19.6537,19.6597,142600.0
2008-04-17 11:20:00,32.95,32.97,32.85,32.88,233500.0,19.6597,19.6716,19.6,19.6179,233500.0
2008-04-17 11:30:00,32.88,32.94,32.87,32.92,191200.0,19.6179,19.6537,19.6119,19.6418,191200.0
2008-04-17 11:40:00,32.91,32.97,32.87,32.96,156700.0,19.6358,19.6716,19.6119,19.6656,156700.0
2008-04-17 11:50:00,32.97,33.01,32.9,32.94,185900.0,19.6716,19.6955,19.6298,19.6537,185900.0
2008-04-17 12:00:00,32.94,33.01,32.93,33.01,85900.0,19.6537,19.6955,19.6477,19.6955,85900.0
2008-04-17 12:10:00,33.02,33.07,32.99,33.05,167400.0,19.7014,19.7313,19.6835,19.7193,167400.0
2008-04-17 12:20:00,33.05,33.05,32.97,32.98,70300.0,19.7193,19.7193,19.6716,19.6776,70300.0
2008-04-17 12:30:00,32.99,33.05,32.98,33.05,123300.0,19.6835,19.7193,19.6776,19.7193,123300.0
2008-04-17 12:40:00,33.05,33.07,32.99,33.0,214200.0,19.7193,19.7313,19.6835,19.6895,214200.0
2008-04-17 12:50:00,33.0,33.07,32.99,33.05,384100.0,19.6895,19.7313,19.6835,19.7193,384100.0
2008-04-17 13:00:00,33.05,33.18,33.04,33.18,256900.0,19.7193,19.7969,19.7134,19.7969,256900.0
2008-04-17 13:10:00,33.18,33.21,33.13,33.13,187900.0,19.7969,19.8148,19.7671,19.7671,187900.0
2008-04-17 13:20:00,33.14,33.31,33.14,33.28,167500.0,19.773,19.8745,19.773,19.8566,167500.0
2008-04-17 13:30:00,33.28,33.41,33.24,33.4,278600.0,19.8566,19.9341,19.8327,19.9282,278600.0
2008-04-17 13:40:00,33.4,33.4,33.32,33.4,153600.0,19.9282,19.9282,19.8804,19.9282,153600.0
2008-04-17 13:50:00,33.4,33.42,33.3,33.34,173800.0,19.9282,19.9401,19.8685,19.8924,173800.0
2008-04-17 14:00:00,33.34,33.39,33.32,33.33,165500.0,19.8924,19.9222,19.8804,19.8864,165500.0
2008-04-17 14:10:00,33.33,33.33,33.22,33.25,167500.0,19.8864,19.8864,19.8208,19.8387,167500.0
2008-04-17 14:20:00,33.25,33.28,33.2,33.26,116400.0,19.8387,19.8566,19.8088,19.8446,116400.0
2008-04-17 14:30:00,33.26,33.35,33.26,33.35,139600.0,19.8446,19.8983,19.8446,19.8983,139600.0
2008-04-17 14:40:00,33.35,33.36,33.31,33.33,124900.0,19.8983,19.9043,19.8745,19.8864,124900.0
2008-04-17 14:50:00,33.33,33.33,33.25,33.27,190900.0,19.8864,19.8864,19.8387,19.8506,190900.0
2008-04-17 15:00:00,33.27,33.36,33.25,33.3,227100.0,19.8506,19.9043,19.8387,19.8685,227100.0
2008-04-17 15:10:00,33.31,33.44,33.3,33.4,336800.0,19.8745,19.952,19.8685,19.9282,336800.0
2008-04-17 15:20:00,33.41,33.42,33.3,33.32,218800.0,19.9341,19.9401,19.8685,19.8804,218800.0
2008-04-17 15:30:00,33.32,33.48,33.29,33.47,539900.0,19.8804,19.9759,19.8625,19.9699,539900.0
2008-04-17 15:40:00,33.47,33.48,33.44,33.46,542800.0,19.9699,19.9759,19.952,19.964,542800.0
2008-04-17 15:50:00,33.46,33.5,33.35,33.37,834900.0,19.964,19.9878,19.8983,19.9103,834900.0
2008-04-18 09:30:00,33.86,34.22,33.85,33.89,1479000.0,20.2026,20.4174,20.1966,20.2205,1479000.0
2008-04-18 09:40:00,33.89,33.99,33.88,33.96,471500.0,20.2205,20.2802,20.2145,20.2623,471500.0
2008-04-18 09:50:00,33.95,33.96,33.86,33.89,553600.0,20.2563,20.2623,20.2026,20.2205,553600.0
2008-04-18 10:00:00,33.9,33.93,33.85,33.87,503900.0,20.2265,20.2444,20.1966,20.2086,503900.0
2008-04-18 10:10:00,33.87,33.91,33.8,33.83,354800.0,20.2086,20.2324,20.1668,20.1847,354800.0
2008-04-18 10:20:00,33.84,33.9,33.73,33.75,331600.0,20.1907,20.2265,20.125,20.137,331600.0
2008-04-18 10:30:00,33.75,33.82,33.71,33.79,270000.0,20.137,20.1787,20.1131,20.1608,270000.0
2008-04-18 10:40:00,33.8,33.98,33.79,33.94,427300.0,20.1668,20.2742,20.1608,20.2503,427300.0
2008-04-18 10:50:00,33.93,33.93,33.84,33.89,221900.0,20.2444,20.2444,20.1907,20.2205,221900.0
2008-04-18 11:00:00,33.89,33.92,33.76,33.83,471800.0,20.2205,20.2384,20.1429,20.1847,471800.0
2008-04-18 11:10:00,33.82,33.82,33.74,33.78,295400.0,20.1787,20.1787,20.131,20.1549,295400.0
2008-04-18 11:20:00,33.78,33.85,33.75,33.85,210100.0,20.1549,20.1966,20.137,20.1966,210100.0
2008-04-18 11:30:00,33.85,33.89,33.84,33.86,145200.0,20.1966,20.2205,20.1907,20.2026,145200.0
2008-04-18 11:40:00,33.87,33.93,33.84,33.88,227300.0,20.2086,20.2444,20.1907,20.2145,227300.0
2008-04-18 11:50:00,33.88,33.91,33.82,33.89,184700.0,20.2145,20.2324,20.1787,20.2205,184700.0
2008-04-18 12:00:00,33.88,33.91,33.81,33.88,166200.0,20.2145,20.2324,20.1728,20.2145,166200.0
2008-04-18 12:10:00,33.89,33.92,33.84,33.92,142000.0,20.2205,20.2384,20.1907,20.2384,142000.0
2008-04-18 12:20:00,33.92,33.95,33.84,33.93,233100.0,20.2384,20.2563,20.1907,20.2444,233100.0
2008-04-18 12:30:00,33.94,33.96,33.89,33.94,177400.0,20.2503,20.2623,20.2205,20.2503,177400.0
2008-04-18 12:40:00,33.94,33.96,33.9,33.95,150500.0,20.2503,20.2623,20.2265,20.2563,150500.0
2008-04-18 12:50:00,33.95,33.97,33.94,33.95,187900.0,20.2563,20.2682,20.2503,20.2563,187900.0
2008-04-18 13:00:00,33.95,33.98,33.92,33.98,155900.0,20.2563,20.2742,20.2384,20.2742,155900.0
2008-04-18 13:10:00,33.97,34.0,33.96,34.0,138000.0,20.2682,20.2861,20.2623,20.2861,138000.0
2008-04-18 13:20:00,33.99,34.04,33.98,34.02,182400.0,20.2802,20.31,20.2742,20.2981,182400.0
2008-04-18 13:30:00,34.02,34.04,33.98,33.99,185100.0,20.2981,20.31,20.2742,20.2802,185100.0
2008-04-18 13:40:00,33.99,34.02,33.98,33.99,76300.0,20.2802,20.2981,20.2742,20.2802,76300.0
2008-04-18 13:50:00,33.99,34.0,33.83,33.87,277600.0,20.2802,20.2861,20.1847,20.2086,277600.0
2008-04-18 14:00:00,33.87,33.88,33.75,33.75,294600.0,20.2086,20.2145,20.137,20.137,294600.0
2008-04-18 14:10:00,33.75,33.79,33.71,33.74,256600.0,20.137,20.1608,20.1131,20.131,256600.0
2008-04-18 14:20:00,33.74,33.77,33.62,33.66,187500.0,20.131,20.1489,20.0594,20.0833,187500.0
2008-04-18 14:30:00,33.67,33.72,33.66,33.7,196600.0,20.0892,20.1191,20.0833,20.1071,196600.0
2008-04-18 14:40:00,33.7,33.82,33.7,33.72,205800.0,20.1071,20.1787,20.1071,20.1191,205800.0
2008-04-18 14:50:00,33.72,33.75,33.68,33.69,134200.0,20.1191,20.137,20.0952,20.1012,134200.0
2008-04-18 15:00:00,33.69,33.69,33.57,33.58,382800.0,20.1012,20.1012,20.0296,20.0356,382800.0
2008-04-18 15:10:00,33.58,33.59,33.5,33.51,532600.0,20.0356,20.0415,19.9878,19.9938,532600.0
2008-04-18 15:20:00,33.51,33.52,33.33,33.34,590600.0,19.9938,19.9998,19.8864,19.8924,590600.0
2008-04-18 15:30:00,33.34,33.55,33.34,33.55,575500.0,19.8924,20.0177,19.8924,20.0177,575500.0
2008-04-18 15:40:00,33.55,33.57,33.52,33.54,590800.0,20.0177,20.0296,19.9998,20.0117,590800.0
2008-04-18 15:50:00,33.54,33.6,33.51,33.57,968000.0,20.0117,20.0475,19.9938,20.0296,968000.0
2008-04-21 09:30:00,33.44,33.6,33.15,33.15,247200.0,19.952,20.0475,19.779,19.779,247200.0
2008-04-21 09:40:00,33.14,33.2,33.0,33.13,257200.0,19.773,19.8088,19.6895,19.7671,257200.0
2008-04-21 09:50:00,33.12,33.29,33.1,33.27,465800.0,19.7611,19.8625,19.7492,19.8506,465800.0
2008-04-21 10:00:00,33.25,33.31,33.06,33.08,423700.0,19.8387,19.8745,19.7253,19.7372,423700.0
2008-04-21 10:10:00,33.07,33.09,32.86,32.88,328700.0,19.7313,19.7432,19.606,19.6179,328700.0
2008-04-21 10:20:00,32.88,33.09,32.88,32.98,244100.0,19.6179,19.7432,19.6179,19.6776,244100.0
2008-04-21 10:30:00,32.99,33.04,32.95,33.04,167100.0,19.6835,19.7134,19.6597,19.7134,167100.0
2008-04-21 10:40:00,33.04,33.08,33.02,33.06,126000.0,19.7134,19.7372,19.7014,19.7253,126000.0
2008-04-21 10:50:00,33.06,33.14,33.04,33.05,117800.0,19.7253,19.773,19.7134,19.7193,117800.0
2008-04-21 11:00:00,33.04,33.25,33.02,33.23,246800.0,19.7134,19.8387,19.7014,19.8267,246800.0
2008-04-21 11:10:00,33.22,33.35,33.21,33.31,186900.0,19.8208,19.8983,19.8148,19.8745,186900.0
2008-04-21 11:20:00,33.32,33.4,33.31,33.34,174600.0,19.8804,19.9282,19.8745,19.8924,174600.0
2008-04-21 11:30:00,33.35,33.41,33.32,33.38,194400.0,19.8983,19.9341,19.8804,19.9162,194400.0
2008-04-21 11:40:00,33.37,33.41,33.29,33.36,136100.0,19.9103,19.9341,19.8625,19.9043,136100.0
2008-04-21 11:50:00,33.36,33.4,33.32,33.32,150500.0,19.9043,19.9282,19.8804,19.8804,150500.0
2008-04-21 12:00:00,33.32,33.34,33.26,33.27,82800.0,19.8804,19.8924,19.8446,19.8506,82800.0
2008-04-21 12:10:00,33.27,33.27,33.2,33.22,100000.0,19.8506,19.8506,19.8088,19.8208,100000.0
2008-04-21 12:20:00,33.23,33.27,33.21,33.25,101800.0,19.8267,19.8506,19.8148,19.8387,101800.0
2008-04-21 12:30:00,33.25,33.25,33.19,33.19,81400.0,19.8387,19.8387,19.8029,19.8029,81400.0
2008-04-21 12:40:00,33.19,33.23,33.16,33.21,114000.0,19.8029,19.8267,19.785,19.8148,114000.0
2008-04-21 12:50:00,33.2,33.21,33.14,33.15,106600.0,19.8088,19.8148,19.773,19.779,106600.0
2008-04-21 13:00:00,33.15,33.21,33.14,33.2,70700.0,19.779,19.8148,19.773,19.8088,70700.0
2008-04-21 13:10:00,33.2,33.2,33.16,33.17,75100.0,19.8088,19.8088,19.785,19.7909,75100.0
2008-04-21 13:20:00,33.17,33.23,33.17,33.21,91900.0,19.7909,19.8267,19.7909,19.8148,91900.0
2008-04-21 13:30:00,33.21,33.23,33.2,33.22,82400.0,19.8148,19.8267,19.8088,19.8208,82400.0
2008-04-21 13:40:00,33.23,33.24,33.19,33.22,300000.0,19.8267,19.8327,19.8029,19.8208,300000.0
2008-04-21 13:50:00,33.21,33.27,33.2,33.24,139000.0,19.8148,19.8506,19.8088,19.8327,139000.0
2008-04-21 14:00:00,33.23,33.25,33.2,33.23,126500.0,19.8267,19.8387,19.8088,19.8267,126500.0
2008-04-21 14:10:00,33.23,33.27,33.2,33.26,100700.0,19.8267,19.8506,19.8088,19.8446,100700.0
2008-04-21 14:20:00,33.27,33.27,33.14,33.2,107300.0,19.8506,19.8506,19.773,19.8088,107300.0
2008-04-21 14:30:00,33.19,33.29,33.17,33.24,105400.0,19.8029,19.8625,19.7909,19.8327,105400.0
2008-04-21 14:40:00,33.24,33.28,33.19,33.25,86300.0,19.8327,19.8566,19.8029,19.8387,86300.0
2008-04-21 14:50:00,33.25,33.25,33.2,33.22,104000.0,19.8387,19.8387,19.8088,19.8208,104000.0
2008-04-21 15:00:00,33.21,33.3,33.21,33.28,159300.0,19.8148,19.8685,19.8148,19.8566,159300.0
2008-04-21 15:10:00,33.28,33.32,33.27,33.28,125900.0,19.8566,19.8804,19.8506,19.8566,125900.0
2008-04-21 15:20:00,33.28,33.29,33.22,33.27,170800.0,19.8566,19.8625,19.8208,19.8506,170800.0
2008-04-21 15:30:00,33.27,33.31,33.22,33.25,255300.0,19.8506,19.8745,19.8208,19.8387,255300.0
2008-04-21 15:40:00,33.25,33.33,33.23,33.33,213300.0,19.8387,19.8864,19.8267,19.8864,213300.0
2008-04-21 15:50:00,33.33,33.35,33.26,33.27,528200.0,19.8864,19.8983,19.8446,19.8506,528200.0
2008-04-22 09:30:00,33.29,33.29,33.02,33.15,164500.0,19.8625,19.8625,19.7014,19.779,164500.0
2008-04-22 09:40:00,33.15,33.15,32.9,32.92,279500.0,19.779,19.779,19.6298,19.6418,279500.0
2008-04-22 09:50:00,32.91,33.2,32.89,33.19,235100.0,19.6358,19.8088,19.6239,19.8029,235100.0
2008-04-22 10:00:00,33.18,33.55,33.17,33.52,570400.0,19.7969,20.0177,19.7909,19.9998,570400.0
2008-04-22 10:10:00,33.49,33.54,33.36,33.36,253800.0,19.9819,20.0117,19.9043,19.9043,253800.0
2008-04-22 10:20:00,33.35,33.36,33.21,33.23,247000.0,19.8983,19.9043,19.8148,19.8267,247000.0
2008-04-22 10:30:00,33.22,33.24,33.16,33.2,148200.0,19.8208,19.8327,19.785,19.8088,148200.0
2008-04-22 10:40:00,33.2,33.41,33.2,33.4,214600.0,19.8088,19.9341,19.8088,19.9282,214600.0
2008-04-22 10:50:00,33.4,33.62,33.39,33.56,392200.0,19.9282,20.0594,19.9222,20.0236,392200.0
2008-04-22 11:00:00,33.57,33.57,33.47,33.55,190900.0,20.0296,20.0296,19.9699,20.0177,190900.0
2008-04-22 11:10:00,33.55,33.62,33.49,33.56,212900.0,20.0177,20.0594,19.9819,20.0236,212900.0
2008-04-22 11:20:00,33.55,33.57,33.41,33.49,208400.0,20.0177,20.0296,19.9341,19.9819,208400.0
2008-04-22 11:30:00,33.48,33.49,33.4,33.45,106900.0,19.9759,19.9819,19.9282,19.958,106900.0
2008-04-22 11:40:00,33.45,33.51,33.34,33.35,129100.0,19.958,19.9938,19.8924,19.8983,129100.0
2008-04-22 11:50:00,33.34,33.42,33.32,33.39,230800.0,19.8924,19.9401,19.8804,19.9222,230800.0
2008-04-22 12:00:00,33.39,33.44,33.36,33.39,134400.0,19.9222,19.952,19.9043,19.9222,134400.0
2008-04-22 12:10:00,33.39,33.43,33.25,33.42,283000.0,19.9222,19.9461,19.8387,19.9401,283000.0
2008-04-22 12:20:00,33.42,33.47,33.36,33.38,272700.0,19.9401,19.9699,19.9043,19.9162,272700.0
2008-04-22 12:30:00,33.38,33.51,33.37,33.4,221700.0,19.9162,19.9938,19.9103,19.9282,221700.0
2008-04-22 12:40:00,33.41,33.46,33.35,33.4,153600.0,19.9341,19.964,19.8983,19.9282,153600.0
2008-04-22 12:50:00,33.39,33.41,33.3,33.36,308700.0,19.9222,19.9341,19.8685,19.9043,308700.0
2008-04-22 13:00:00,33.36,33.42,33.35,33.4,123700.0,19.9043,19.9401,19.8983,19.9282,123700.0
2008-04-22 13:10:00,33.39,33.45,33.39,33.42,87600.0,19.9222,19.958,19.9222,19.9401,87600.0
2008-04-22 13:20:00,33.42,33.47,33.41,33.44,73700.0,19.9401,19.9699,19.9341,19.952,73700.0
2008-04-22 13:30:00,33.43,33.46,33.39,33.43,70400.0,19.9461,19.964,19.9222,19.9461,70400.0
2008-04-22 13:40:00,33.42,33.44,33.36,33.43,113400.0,19.9401,19.952,19.9043,19.9461,113400.0
2008-04-22 13:50:00,33.42,33.49,33.41,33.42,128600.0,19.9401,19.9819,19.9341,19.9401,128600.0
2008-04-22 14:00:00,33.41,33.42,33.35,33.39,156200.0,19.9341,19.9401,19.8983,19.9222,156200.0
2008-04-22 14:10:00,33.38,33.41,33.32,33.34,143700.0,19.9162,19.9341,19.8804,19.8924,143700.0
2008-04-22 14:20:00,33.34,33.4,33.33,33.37,139900.0,19.8924,19.9282,19.8864,19.9103,139900.0
2008-04-22 14:30:00,33.36,33.41,33.33,33.35,160000.0,19.9043,19.9341,19.8864,19.8983,160000.0
2008-04-22 14:40:00,33.35,33.38,33.27,33.31,149800.0,19.8983,19.9162,19.8506,19.8745,149800.0
2008-04-22 14:50:00,33.3,33.32,33.25,33.3,134200.0,19.8685,19.8804,19.8387,19.8685,134200.0
2008-04-22 15:00:00,33.29,33.39,33.26,33.32,322300.0,19.8625,19.9222,19.8446,19.8804,322300.0
2008-04-22 15:10:00,33.32,33.39,33.32,33.36,337800.0,19.8804,19.9222,19.8804,19.9043,337800.0
2008-04-22 15:20:00,33.36,33.42,33.33,33.41,311700.0,19.9043,19.9401,19.8864,19.9341,311700.0
2008-04-22 15:30:00,33.4,33.42,33.31,33.32,239800.0,19.9282,19.9401,19.8745,19.8804,239800.0
2008-04-22 15:40:00,33.32,33.4,33.31,33.39,418200.0,19.8804,19.9282,19.8745,19.9222,418200.0
2008-04-22 15:50:00,33.39,33.43,33.38,33.43,412800.0,19.9222,19.9461,19.9162,19.9461,412800.0
2008-04-23 09:30:00,33.39,33.64,33.15,33.29,323300.0,19.9222,20.0714,19.779,19.8625,323300.0
2008-04-23 09:40:00,33.29,33.3,33.18,33.25,338100.0,19.8625,19.8685,19.7969,19.8387,338100.0
2008-04-23 09:50:00,33.25,33.37,33.21,33.25,237700.0,19.8387,19.9103,19.8148,19.8387,237700.0
2008-04-23 10:00:00,33.25,33.28,33.19,33.19,189000.0,19.8387,19.8566,19.8029,19.8029,189000.0
2008-04-23 10:10:00,33.2,33.28,33.16,33.22,239700.0,19.8088,19.8566,19.785,19.8208,239700.0
2008-04-23 10:20:00,33.23,33.39,33.23,33.39,236500.0,19.8267,19.9222,19.8267,19.9222,236500.0
2008-04-23 10:30:00,33.39,33.55,33.32,33.53,267500.0,19.9222,20.0177,19.8804,20.0057,267500.0
2008-04-23 10:40:00,33.54,33.6,33.5,33.51,405300.0,20.0117,20.0475,19.9878,19.9938,405300.0
2008-04-23 10:50:00,33.5,33.61,33.49,33.51,279400.0,19.9878,20.0535,19.9819,19.9938,279400.0
2008-04-23 11:00:00,33.51,33.56,33.47,33.53,168500.0,19.9938,20.0236,19.9699,20.0057,168500.0
2008-04-23 11:10:00,33.53,33.55,33.49,33.52,174400.0,20.0057,20.0177,19.9819,19.9998,174400.0
2008-04-23 11:20:00,33.52,33.6,33.51,33.57,146100.0,19.9998,20.0475,19.9938,20.0296,146100.0
2008-04-23 11:30:00,33.57,33.57,33.46,33.5,261200.0,20.0296,20.0296,19.964,19.9878,261200.0
2008-04-23 11:40:00,33.5,33.59,33.49,33.53,153100.0,19.9878,20.0415,19.9819,20.0057,153100.0
2008-04-23 11:50:00,33.53,33.54,33.35,33.39,139800.0,20.0057,20.0117,19.8983,19.9222,139800.0
2008-04-23 12:00:00,33.39,33.42,33.37,33.39,190200.0,19.9222,19.9401,19.9103,19.9222,190200.0
2008-04-23 12:10:00,33.4,33.45,33.39,33.4,180000.0,19.9282,19.958,19.9222,19.9282,180000.0
2008-04-23 12:20:00,33.4,33.41,33.25,33.29,354700.0,19.9282,19.9341,19.8387,19.8625,354700.0
2008-04-23 12:30:00,33.29,33.3,33.13,33.28,310000.0,19.8625,19.8685,19.7671,19.8566,310000.0
2008-04-23 12:40:00,33.27,33.31,33.2,33.24,152700.0,19.8506,19.8745,19.8088,19.8327,152700.0
2008-04-23 12:50:00,33.23,33.3,33.2,33.22,130400.0,19.8267,19.8685,19.8088,19.8208,130400.0
2008-04-23 13:00:00,33.21,33.22,33.16,33.18,143700.0,19.8148,19.8208,19.785,19.7969,143700.0
2008-04-23 13:10:00,33.18,33.28,33.16,33.22,138800.0,19.7969,19.8566,19.785,19.8208,138800.0
2008-04-23 13:20:00,33.21,33.3,33.21,33.29,82800.0,19.8148,19.8685,19.8148,19.8625,82800.0
2008-04-23 13:30:00,33.29,33.31,33.25,33.26,119500.0,19.8625,19.8745,19.8387,19.8446,119500.0
2008-04-23 13:40:00,33.25,33.32,33.2,33.32,137500.0,19.8387,19.8804,19.8088,19.8804,137500.0
2008-04-23 13:50:00,33.3,33.32,33.22,33.27,149600.0,19.8685,19.8804,19.8208,19.8506,149600.0
2008-04-23 14:00:00,33.27,33.31,33.24,33.26,147000.0,19.8506,19.8745,19.8327,19.8446,147000.0
2008-04-23 14:10:00,33.26,33.36,33.25,33.31,142600.0,19.8446,19.9043,19.8387,19.8745,142600.0
2008-04-23 14:20:00,33.32,33.37,33.31,33.32,173500.0,19.8804,19.9103,19.8745,19.8804,173500.0
2008-04-23 14:30:00,33.32,33.42,33.31,33.37,244400.0,19.8804,19.9401,19.8745,19.9103,244400.0
2008-04-23 14:40:00,33.32,33.36,33.3,33.31,137300.0,19.8804,19.9043,19.8685,19.8745,137300.0
2008-04-23 14:50:00,33.31,33.33,33.28,33.3,184000.0,19.8745,19.8864,19.8566,19.8685,184000.0
2008-04-23 15:00:00,33.29,33.4,33.29,33.4,183400.0,19.8625,19.9282,19.8625,19.9282,183400.0
2008-04-23 15:10:00,33.4,33.45,33.38,33.43,184700.0,19.9282,19.958,19.9162,19.9461,184700.0
2008-04-23 15:20:00,33.43,33.47,33.37,33.43,371700.0,19.9461,19.9699,19.9103,19.9461,371700.0
2008-04-23 15:30:00,33.42,33.51,33.4,33.49,722400.0,19.9401,19.9938,19.9282,19.9819,722400.0
2008-04-23 15:40:00,33.49,33.53,33.42,33.43,694400.0,19.9819,20.0057,19.9401,19.9461,694400.0
2008-04-23 15:50:00,33.44,33.46,33.38,33.43,548300.0,19.952,19.964,19.9162,19.9461,548300.0
2008-04-24 09:30:00,33.43,33.84,33.43,33.72,249900.0,19.9461,20.1907,19.9461,20.1191,249900.0
2008-04-24 09:40:00,33.72,33.78,33.6,33.61,529400.0,20.1191,20.1549,20.0475,20.0535,529400.0
2008-04-24 09:50:00,33.61,33.62,33.58,33.59,457700.0,20.0535,20.0594,20.0356,20.0415,457700.0
2008-04-24 10:00:00,33.59,33.72,33.49,33.57,823700.0,20.0415,20.1191,19.9819,20.0296,823700.0
2008-04-24 10:10:00,33.56,33.76,33.54,33.7,628900.0,20.0236,20.1429,20.0117,20.1071,628900.0
2008-04-24 10:20:00,33.7,33.77,33.67,33.7,454400.0,20.1071,20.1489,20.0892,20.1071,454400.0
2008-04-24 10:30:00,33.7,33.74,33.57,33.74,232000.0,20.1071,20.131,20.0296,20.131,232000.0
2008-04-24 10:40:00,33.74,33.84,33.74,33.8,612800.0,20.131,20.1907,20.131,20.1668,612800.0
2008-04-24 10:50:00,33.81,33.9,33.79,33.88,246300.0,20.1728,20.2265,20.1608,20.2145,246300.0
2008-04-24 11:00:00,33.87,34.08,33.87,34.08,455000.0,20.2086,20.3339,20.2086,20.3339,455000.0
2008-04-24 11:10:00,34.07,34.09,33.97,34.0,387400.0,20.3279,20.3398,20.2682,20.2861,387400.0
2008-04-24 11:20:00,34.0,34.1,33.94,34.1,349900.0,20.2861,20.3458,20.2503,20.3458,349900.0
2008-04-24 11:30:00,34.09,34.19,34.07,34.15,356200.0,20.3398,20.3995,20.3279,20.3756,356200.0
2008-04-24 11:40:00,34.16,34.25,34.13,34.25,412800.0,20.3816,20.4353,20.3637,20.4353,412800.0
2008-04-24 11:50:00,34.25,34.28,34.2,34.22,503500.0,20.4353,20.4532,20.4055,20.4174,503500.0
2008-04-24 12:00:00,34.22,34.4,34.18,34.36,321600.0,20.4174,20.5248,20.3935,20.5009,321600.0
2008-04-24 12:10:00,34.36,34.44,34.31,34.42,723800.0,20.5009,20.5487,20.4711,20.5367,723800.0
2008-04-24 12:20:00,34.42,34.43,34.34,34.37,364800.0,20.5367,20.5427,20.489,20.5069,364800.0
2008-04-24 12:30:00,34.36,34.48,34.32,34.4,495500.0,20.5009,20.5725,20.4771,20.5248,495500.0
2008-04-24 12:40:00,34.39,34.49,34.39,34.41,263100.0,20.5188,20.5785,20.5188,20.5308,263100.0
2008-04-24 12:50:00,34.41,34.42,34.31,34.38,551200.0,20.5308,20.5367,20.4711,20.5129,551200.0
2008-04-24 13:00:00,34.39,34.5,34.38,34.41,276800.0,20.5188,20.5845,20.5129,20.5308,276800.0
2008-04-24 13:10:00,34.42,34.49,34.39,34.42,221500.0,20.5367,20.5785,20.5188,20.5367,221500.0
2008-04-24 13:20:00,34.41,34.46,34.33,34.37,190000.0,20.5308,20.5606,20.483,20.5069,190000.0
2008-04-24 13:30:00,34.38,34.41,34.33,34.35,268800.0,20.5129,20.5308,20.483,20.495,268800.0
2008-04-24 13:40:00,34.35,34.39,34.32,34.38,234100.0,20.495,20.5188,20.4771,20.5129,234100.0
2008-04-24 13:50:00,34.38,34.48,34.35,34.47,290600.0,20.5129,20.5725,20.495,20.5666,290600.0
2008-04-24 14:00:00,34.46,34.49,34.43,34.46,329300.0,20.5606,20.5785,20.5427,20.5606,329300.0
2008-04-24 14:10:00,34.46,34.55,34.44,34.52,253200.0,20.5606,20.6143,20.5487,20.5964,253200.0
2008-04-24 14:20:00,34.51,34.59,34.48,34.58,316400.0,20.5904,20.6382,20.5725,20.6322,316400.0
2008-04-24 14:30:00,34.58,34.64,34.51,34.52,684800.0,20.6322,20.668,20.5904,20.5964,684800.0
2008-04-24 14:40:00,34.52,34.62,34.51,34.57,405000.0,20.5964,20.6561,20.5904,20.6262,405000.0
2008-04-24 14:50:00,34.56,34.59,34.49,34.57,363400.0,20.6203,20.6382,20.5785,20.6262,363400.0
2008-04-24 15:00:00,34.57,34.66,34.55,34.66,454600.0,20.6262,20.6799,20.6143,20.6799,454600.0
2008-04-24 15:10:00,34.65,34.68,34.52,34.56,401300.0,20.674,20.6919,20.5964,20.6203,401300.0
2008-04-24 15:20:00,34.56,34.63,34.51,34.6,529800.0,20.6203,20.662,20.5904,20.6441,529800.0
2008-04-24 15:30:00,34.61,34.73,34.59,34.68,512300.0,20.6501,20.7217,20.6382,20.6919,512300.0
2008-04-24 15:40:00,34.68,34.75,34.47,34.49,853100.0,20.6919,20.7336,20.5666,20.5785,853100.0
2008-04-24 15:50:00,34.48,34.61,34.41,34.46,1259600.0,20.5725,20.6501,20.5308,20.5606,1259600.0
2008-04-25 09:30:00,34.64,34.7,34.28,34.65,311100.0,20.668,20.7038,20.4532,20.674,311100.0
2008-04-25 09:40:00,34.63,34.7,34.42,34.5,303600.0,20.662,20.7038,20.5367,20.5845,303600.0
2008-04-25 09:50:00,34.5,34.53,34.3,34.38,446200.0,20.5845,20.6024,20.4651,20.5129,446200.0
2008-04-25 10:00:00,34.38,34.4,34.16,34.28,422500.0,20.5129,20.5248,20.3816,20.4532,422500.0
2008-04-25 10:10:00,34.27,34.39,34.26,34.37,165900.0,20.4472,20.5188,20.4413,20.5069,165900.0
2008-04-25 10:20:00,34.38,34.46,34.35,34.42,180500.0,20.5129,20.5606,20.495,20.5367,180500.0
2008-04-25 10:30:00,34.42,34.46,34.23,34.25,386100.0,20.5367,20.5606,20.4234,20.4353,386100.0
2008-04-25 10:40:00,34.25,34.37,34.24,34.37,397800.0,20.4353,20.5069,20.4293,20.5069,397800.0
2008-04-25 10:50:00,34.36,34.36,34.25,34.27,435000.0,20.5009,20.5009,20.4353,20.4472,435000.0
2008-04-25 11:00:00,34.28,34.36,34.21,34.22,302300.0,20.4532,20.5009,20.4114,20.4174,302300.0
2008-04-25 11:10:00,34.22,34.28,34.01,34.04,446600.0,20.4174,20.4532,20.2921,20.31,446600.0
2008-04-25 11:20:00,34.05,34.35,33.97,34.08,427000.0,20.316,20.495,20.2682,20.3339,427000.0
2008-04-25 11:30:00,34.08,34.15,34.08,34.14,153900.0,20.3339,20.3756,20.3339,20.3697,153900.0
2008-04-25 11:40:00,34.15,34.28,34.13,34.24,273200.0,20.3756,20.4532,20.3637,20.4293,273200.0
2008-04-25 11:50:00,34.24,34.26,34.21,34.22,375100.0,20.4293,20.4413,20.4114,20.4174,375100.0
2008-04-25 12:00:00,34.22,34.31,34.19,34.29,235500.0,20.4174,20.4711,20.3995,20.4592,235500.0
2008-04-25 12:10:00,34.29,34.39,34.29,34.38,214800.0,20.4592,20.5188,20.4592,20.5129,214800.0
2008-04-25 12:20:00,34.38,34.41,34.3,34.41,301200.0,20.5129,20.5308,20.4651,20.5308,301200.0
2008-04-25 12:30:00,34.41,34.47,34.39,34.47,210500.0,20.5308,20.5666,20.5188,20.5666,210500.0
2008-04-25 12:40:00,34.46,34.56,34.45,34.53,341300.0,20.5606,20.6203,20.5546,20.6024,341300.0
2008-04-25 12:50:00,34.53,34.54,34.48,34.5,212200.0,20.6024,20.6083,20.5725,20.5845,212200.0
2008-04-25 13:00:00,34.51,34.55,34.5,34.55,175400.0,20.5904,20.6143,20.5845,20.6143,175400.0
2008-04-25 13:10:00,34.56,34.61,34.55,34.61,197700.0,20.6203,20.6501,20.6143,20.6501,197700.0
2008-04-25 13:20:00,34.61,34.63,34.57,34.59,231200.0,20.6501,20.662,20.6262,20.6382,231200.0
2008-04-25 13:30:00,34.59,34.59,34.53,34.57,234400.0,20.6382,20.6382,20.6024,20.6262,234400.0
2008-04-25 13:40:00,34.57,34.6,34.53,34.6,135800.0,20.6262,20.6441,20.6024,20.6441,135800.0
2008-04-25 13:50:00,34.6,34.66,34.55,34.66,206900.0,20.6441,20.6799,20.6143,20.6799,206900.0
2008-04-25 14:00:00,34.65,34.7,34.62,34.68,179800.0,20.674,20.7038,20.6561,20.6919,179800.0
2008-04-25 14:10:00,34.68,34.72,34.62,34.7,190300.0,20.6919,20.7157,20.6561,20.7038,190300.0
2008-04-25 14:20:00,34.7,34.7,34.63,34.66,155600.0,20.7038,20.7038,20.662,20.6799,155600.0
2008-04-25 14:30:00,34.67,34.71,34.65,34.69,158600.0,20.6859,20.7098,20.674,20.6978,158600.0
2008-04-25 14:40:00,34.69,34.75,34.68,34.74,205500.0,20.6978,20.7336,20.6919,20.7277,205500.0
2008-04-25 14:50:00,34.73,34.76,34.71,34.74,226300.0,20.7217,20.7396,20.7098,20.7277,226300.0
2008-04-25 15:00:00,34.75,34.86,34.72,34.86,443600.0,20.7336,20.7993,20.7157,20.7993,443600.0
2008-04-25 15:10:00,34.86,34.93,34.85,34.91,334000.0,20.7993,20.841,20.7933,20.8291,334000.0
2008-04-25 15:20:00,34.92,34.96,34.8,34.87,648700.0,20.8351,20.8589,20.7635,20.8052,648700.0
2008-04-25 15:30:00,34.88,34.91,34.81,34.84,402600.0,20.8112,20.8291,20.7694,20.7873,402600.0
2008-04-25 15:40:00,34.83,34.85,34.77,34.83,540300.0,20.7814,20.7933,20.7456,20.7814,540300.0
2008-04-25 15:50:00,34.84,34.88,34.76,34.87,760300.0,20.7873,20.8112,20.7396,20.8052,760300.0
2008-04-28 09:30:00,34.9,34.95,34.73,34.8,337800.0,20.8231,20.853,20.7217,20.7635,337800.0
2008-04-28 09:40:00,34.79,34.87,34.73,34.85,186700.0,20.7575,20.8052,20.7217,20.7933,186700.0
2008-04-28 09:50:00,34.85,34.91,34.75,34.86,260900.0,20.7933,20.8291,20.7336,20.7993,260900.0
2008-04-28 10:00:00,34.87,34.95,34.79,34.87,237300.0,20.8052,20.853,20.7575,20.8052,237300.0
2008-04-28 10:10:00,34.87,35.0,34.87,34.99,496800.0,20.8052,20.8828,20.8052,20.8768,496800.0
2008-04-28 10:20:00,34.99,35.0,34.92,34.95,971300.0,20.8768,20.8828,20.8351,20.853,971300.0
2008-04-28 10:30:00,34.95,35.05,34.95,35.02,467100.0,20.853,20.9126,20.853,20.8947,467100.0
2008-04-28 10:40:00,35.02,35.04,34.91,34.94,410400.0,20.8947,20.9067,20.8291,20.847,410400.0
2008-04-28 10:50:00,34.94,35.02,34.92,34.99,380200.0,20.847,20.8947,20.8351,20.8768,380200.0
2008-04-28 11:00:00,34.99,35.01,34.97,34.99,360300.0,20.8768,20.8888,20.8649,20.8768,360300.0
2008-04-28 11:10:00,34.99,35.0,34.89,34.9,542800.0,20.8768,20.8828,20.8172,20.8231,542800.0
2008-04-28 11:20:00,34.9,35.0,34.9,34.94,399000.0,20.8231,20.8828,20.8231,20.847,399000.0
2008-04-28 11:30:00,34.94,34.98,34.91,34.92,319400.0,20.847,20.8709,20.8291,20.8351,319400.0
2008-04-28 11:40:00,34.92,35.0,34.92,34.96,276600.0,20.8351,20.8828,20.8351,20.8589,276600.0
2008-04-28 11:50:00,34.97,35.0,34.96,34.97,337800.0,20.8649,20.8828,20.8589,20.8649,337800.0
2008-04-28 12:00:00,34.98,34.99,34.94,34.96,304500.0,20.8709,20.8768,20.847,20.8589,304500.0
2008-04-28 12:10:00,34.97,35.0,34.96,34.99,249400.0,20.8649,20.8828,20.8589,20.8768,249400.0
2008-04-28 12:20:00,34.99,34.99,34.94,34.97,178600.0,20.8768,20.8768,20.847,20.8649,178600.0
2008-04-28 12:30:00,34.96,34.98,34.94,34.95,182400.0,20.8589,20.8709,20.847,20.853,182400.0
2008-04-28 12:40:00,34.94,34.95,34.89,34.9,200400.0,20.847,20.853,20.8172,20.8231,200400.0
2008-04-28 12:50:00,34.9,34.91,34.89,34.9,138600.0,20.8231,20.8291,20.8172,20.8231,138600.0
2008-04-28 13:00:00,34.9,34.95,34.89,34.93,143200.0,20.8231,20.853,20.8172,20.841,143200.0
2008-04-28 13:10:00,34.93,34.96,34.9,34.94,239300.0,20.841,20.8589,20.8231,20.847,239300.0
2008-04-28 13:20:00,34.94,34.99,34.93,34.97,215700.0,20.847,20.8768,20.841,20.8649,215700.0
2008-04-28 13:30:00,34.98,35.0,34.95,34.95,235100.0,20.8709,20.8828,20.853,20.853,235100.0
2008-04-28 13:40:00,34.95,34.98,34.93,34.96,134600.0,20.853,20.8709,20.841,20.8589,134600.0
2008-04-28 13:50:00,34.96,35.0,34.95,34.99,243000.0,20.8589,20.8828,20.853,20.8768,243000.0
2008-04-28 14:00:00,35.0,35.01,34.96,35.0,461500.0,20.8828,20.8888,20.8589,20.8828,461500.0
2008-04-28 14:10:00,35.0,35.0,34.96,34.96,208100.0,20.8828,20.8828,20.8589,20.8589,208100.0
2008-04-28 14:20:00,34.97,34.99,34.95,34.96,199000.0,20.8649,20.8768,20.853,20.8589,199000.0
2008-04-28 14:30:00,34.96,34.97,34.93,34.95,198500.0,20.8589,20.8649,20.841,20.853,198500.0
2008-04-28 14:40:00,34.95,34.97,34.92,34.92,268900.0,20.853,20.8649,20.8351,20.8351,268900.0
2008-04-28 14:50:00,34.92,34.97,34.92,34.96,202500.0,20.8351,20.8649,20.8351,20.8589,202500.0
2008-04-28 15:00:00,34.96,34.97,34.93,34.94,271800.0,20.8589,20.8649,20.841,20.847,271800.0
2008-04-28 15:10:00,34.93,34.96,34.9,34.95,514600.0,20.841,20.8589,20.8231,20.853,514600.0
2008-04-28 15:20:00,34.95,34.95,34.8,34.81,535200.0,20.853,20.853,20.7635,20.7694,535200.0
2008-04-28 15:30:00,34.81,34.87,34.8,34.8,520000.0,20.7694,20.8052,20.7635,20.7635,520000.0
2008-04-28 15:40:00,34.81,34.81,34.71,34.71,479200.0,20.7694,20.7694,20.7098,20.7098,479200.0
2008-04-28 15:50:00,34.7,34.71,34.59,34.64,1118800.0,20.7038,20.7098,20.6382,20.668,1118800.0
2008-04-29 09:30:00,34.75,34.8,34.54,34.69,352800.0,20.7336,20.7635,20.6083,20.6978,352800.0
2008-04-29 09:40:00,34.69,34.7,34.4,34.42,311400.0,20.6978,20.7038,20.5248,20.5367,311400.0
2008-04-29 09:50:00,34.41,34.49,34.35,34.36,275100.0,20.5308,20.5785,20.495,20.5009,275100.0
2008-04-29 10:00:00,34.36,34.39,34.25,34.3,329400.0,20.5009,20.5188,20.4353,20.4651,329400.0
2008-04-29 10:10:00,34.31,34.4,34.28,34.36,221000.0,20.4711,20.5248,20.4532,20.5009,221000.0
2008-04-29 10:20:00,34.37,34.38,34.22,34.3,248200.0,20.5069,20.5129,20.4174,20.4651,248200.0
2008-04-29 10:30:00,34.3,34.3,34.21,34.27,177100.0,20.4651,20.4651,20.4114,20.4472,177100.0
2008-04-29 10:40:00,34.26,34.3,34.2,34.22,226500.0,20.4413,20.4651,20.4055,20.4174,226500.0
2008-04-29 10:50:00,34.22,34.29,34.2,34.25,170800.0,20.4174,20.4592,20.4055,20.4353,170800.0
2008-04-29 11:00:00,34.24,34.32,34.22,34.32,249000.0,20.4293,20.4771,20.4174,20.4771,249000.0
2008-04-29 11:10:00,34.31,34.34,34.26,34.29,228900.0,20.4711,20.489,20.4413,20.4592,228900.0
2008-04-29 11:20:00,34.29,34.36,34.26,34.34,196400.0,20.4592,20.5009,20.4413,20.489,196400.0
2008-04-29 11:30:00,34.34,34.45,34.34,34.43,141500.0,20.489,20.5546,20.489,20.5427,141500.0
2008-04-29 11:40:00,34.44,34.46,34.38,34.39,134900.0,20.5487,20.5606,20.5129,20.5188,134900.0
2008-04-29 11:50:00,34.4,34.46,34.39,34.41,150100.0,20.5248,20.5606,20.5188,20.5308,150100.0
2008-04-29 12:00:00,34.41,34.42,34.38,34.38,163500.0,20.5308,20.5367,20.5129,20.5129,163500.0
2008-04-29 12:10:00,34.38,34.41,34.36,34.41,169200.0,20.5129,20.5308,20.5009,20.5308,169200.0
2008-04-29 12:20:00,34.4,34.49,34.37,34.48,150000.0,20.5248,20.5785,20.5069,20.5725,150000.0
2008-04-29 12:30:00,34.48,34.49,34.42,34.46,94900.0,20.5725,20.5785,20.5367,20.5606,94900.0
2008-04-29 12:40:00,34.46,34.48,34.43,34.44,109500.0,20.5606,20.5725,20.5427,20.5487,109500.0
2008-04-29 12:50:00,34.44,34.48,34.41,34.41,226600.0,20.5487,20.5725,20.5308,20.5308,226600.0
2008-04-29 13:00:00,34.41,34.49,34.39,34.47,178200.0,20.5308,20.5785,20.5188,20.5666,178200.0
2008-04-29 13:10:00,34.48,34.48,34.42,34.47,155900.0,20.5725,20.5725,20.5367,20.5666,155900.0
2008-04-29 13:20:00,34.48,34.5,34.44,34.46,183300.0,20.5725,20.5845,20.5487,20.5606,183300.0
2008-04-29 13:30:00,34.46,34.55,34.45,34.54,126800.0,20.5606,20.6143,20.5546,20.6083,126800.0
2008-04-29 13:40:00,34.54,34.54,34.42,34.44,209600.0,20.6083,20.6083,20.5367,20.5487,209600.0
2008-04-29 13:50:00,34.44,34.46,34.39,34.41,149900.0,20.5487,20.5606,20.5188,20.5308,149900.0
2008-04-29 14:00:00,34.41,34.42,34.36,34.36,151300.0,20.5308,20.5367,20.5009,20.5009,151300.0
2008-04-29 14:10:00,34.37,34.42,34.31,34.34,230200.0,20.5069,20.5367,20.4711,20.489,230200.0
2008-04-29 14:20:00,34.34,34.39,34.33,34.36,116900.0,20.489,20.5188,20.483,20.5009,116900.0
2008-04-29 14:30:00,34.36,34.39,34.34,34.37,208100.0,20.5009,20.5188,20.489,20.5069,208100.0
2008-04-29 14:40:00,34.37,34.45,34.35,34.42,359000.0,20.5069,20.5546,20.495,20.5367,359000.0
2008-04-29 14:50:00,34.42,34.44,34.4,34.43,150100.0,20.5367,20.5487,20.5248,20.5427,150100.0
2008-04-29 15:00:00,34.43,34.45,34.37,34.37,261900.0,20.5427,20.5546,20.5069,20.5069,261900.0
2008-04-29 15:10:00,34.38,34.41,34.37,34.39,164600.0,20.5129,20.5308,20.5069,20.5188,164600.0
2008-04-29 15:20:00,34.4,34.4,34.27,34.28,269900.0,20.5248,20.5248,20.4472,20.4532,269900.0
2008-04-29 15:30:00,34.27,34.51,34.25,34.3,263300.0,20.4472,20.5904,20.4353,20.4651,263300.0
2008-04-29 15:40:00,34.3,34.31,34.23,34.29,466000.0,20.4651,20.4711,20.4234,20.4592,466000.0
2008-04-29 15:50:00,34.29,34.3,34.23,34.26,615400.0,20.4592,20.4651,20.4234,20.4413,615400.0
2008-04-30 09:30:00,34.41,34.49,34.28,34.34,180300.0,20.5308,20.5785,20.4532,20.489,180300.0
2008-04-30 09:40:00,34.33,34.41,34.17,34.2,248200.0,20.483,20.5308,20.3876,20.4055,248200.0
2008-04-30 09:50:00,34.21,34.25,34.11,34.11,299200.0,20.4114,20.4353,20.3518,20.3518,299200.0
2008-04-30 10:00:00,34.12,34.14,33.89,34.05,560800.0,20.3577,20.3697,20.2205,20.316,560800.0
2008-04-30 10:10:00,34.05,34.06,34.0,34.02,191700.0,20.316,20.3219,20.2861,20.2981,191700.0
2008-04-30 10:20:00,34.02,34.14,34.0,34.07,319900.0,20.2981,20.3697,20.2861,20.3279,319900.0
2008-04-30 10:30:00,34.07,34.18,34.07,34.14,371900.0,20.3279,20.3935,20.3279,20.3697,371900.0
2008-04-30 10:40:00,34.15,34.19,34.11,34.13,175800.0,20.3756,20.3995,20.3518,20.3637,175800.0
2008-04-30 10:50:00,34.13,34.21,34.13,34.16,184200.0,20.3637,20.4114,20.3637,20.3816,184200.0
2008-04-30 11:00:00,34.16,34.25,34.16,34.25,274800.0,20.3816,20.4353,20.3816,20.4353,274800.0
2008-04-30 11:10:00,34.25,34.27,34.23,34.23,219200.0,20.4353,20.4472,20.4234,20.4234,219200.0
2008-04-30 11:20:00,34.24,34.25,34.19,34.2,238600.0,20.4293,20.4353,20.3995,20.4055,238600.0
2008-04-30 11:30:00,34.2,34.21,34.18,34.2,241500.0,20.4055,20.4114,20.3935,20.4055,241500.0
2008-04-30 11:40:00,34.2,34.21,34.14,34.16,202800.0,20.4055,20.4114,20.3697,20.3816,202800.0
2008-04-30 11:50:00,34.17,34.17,34.14,34.15,288900.0,20.3876,20.3876,20.3697,20.3756,288900.0
2008-04-30 12:00:00,34.15,34.19,34.14,34.17,235600.0,20.3756,20.3995,20.3697,20.3876,235600.0
2008-04-30 12:10:00,34.17,34.19,34.11,34.13,290300.0,20.3876,20.3995,20.3518,20.3637,290300.0
2008-04-30 12:20:00,34.13,34.14,34.09,34.11,152000.0,20.3637,20.3697,20.3398,20.3518,152000.0
2008-04-30 12:30:00,34.11,34.14,34.09,34.14,192700.0,20.3518,20.3697,20.3398,20.3697,192700.0
2008-04-30 12:40:00,34.13,34.15,34.09,34.09,205500.0,20.3637,20.3756,20.3398,20.3398,205500.0
2008-04-30 12:50:00,34.09,34.17,34.09,34.17,273600.0,20.3398,20.3876,20.3398,20.3876,273600.0
2008-04-30 13:00:00,34.16,34.18,34.14,34.16,269700.0,20.3816,20.3935,20.3697,20.3816,269700.0
2008-04-30 13:10:00,34.17,34.25,34.17,34.24,206600.0,20.3876,20.4353,20.3876,20.4293,206600.0
2008-04-30 13:20:00,34.25,34.29,34.22,34.22,241600.0,20.4353,20.4592,20.4174,20.4174,241600.0
2008-04-30 13:30:00,34.22,34.25,34.22,34.23,149700.0,20.4174,20.4353,20.4174,20.4234,149700.0
2008-04-30 13:40:00,34.24,34.26,34.2,34.2,229600.0,20.4293,20.4413,20.4055,20.4055,229600.0
2008-04-30 13:50:00,34.21,34.22,34.16,34.22,239800.0,20.4114,20.4174,20.3816,20.4174,239800.0
2008-04-30 14:00:00,34.22,34.29,34.21,34.25,400200.0,20.4174,20.4592,20.4114,20.4353,400200.0
2008-04-30 14:10:00,34.26,34.48,34.09,34.39,609500.0,20.4413,20.5725,20.3398,20.5188,609500.0
2008-04-30 14:20:00,34.4,34.4,34.01,34.17,1092900.0,20.5248,20.5248,20.2921,20.3876,1092900.0
2008-04-30 14:30:00,34.17,34.27,34.06,34.11,561900.0,20.3876,20.4472,20.3219,20.3518,561900.0
2008-04-30 14:40:00,34.11,34.16,34.04,34.07,340800.0,20.3518,20.3816,20.31,20.3279,340800.0
2008-04-30 14:50:00,34.07,34.12,33.85,33.86,667100.0,20.3279,20.3577,20.1966,20.2026,667100.0
2008-04-30 15:00:00,33.86,33.93,33.84,33.84,638900.0,20.2026,20.2444,20.1907,20.1907,638900.0
2008-04-30 15:10:00,33.84,33.87,33.5,33.74,1090500.0,20.1907,20.2086,19.9878,20.131,1090500.0
2008-04-30 15:20:00,33.73,33.87,33.73,33.84,627400.0,20.125,20.2086,20.125,20.1907,627400.0
2008-04-30 15:30:00,33.84,34.02,33.77,33.88,574600.0,20.1907,20.2981,20.1489,20.2145,574600.0
2008-04-30 15:40:00,33.88,34.12,33.86,33.95,1121900.0,20.2145,20.3577,20.2026,20.2563,1121900.0
2008-04-30 15:50:00,33.95,33.96,33.81,33.83,1282900.0,20.2563,20.2623,20.1728,20.1847,1282900.0
2008-05-01 09:30:00,33.89,34.02,33.79,33.97,344800.0,20.2205,20.2981,20.1608,20.2682,344800.0
2008-05-01 09:40:00,33.96,34.24,33.92,34.21,310900.0,20.2623,20.4293,20.2384,20.4114,310900.0
2008-05-01 09:50:00,34.2,34.34,34.16,34.25,300000.0,20.4055,20.489,20.3816,20.4353,300000.0
2008-05-01 10:00:00,34.25,34.3,34.07,34.1,419500.0,20.4353,20.4651,20.3279,20.3458,419500.0
2008-05-01 10:10:00,34.11,34.22,34.07,34.1,252400.0,20.3518,20.4174,20.3279,20.3458,252400.0
2008-05-01 10:20:00,34.09,34.26,34.07,34.19,286800.0,20.3398,20.4413,20.3279,20.3995,286800.0
2008-05-01 10:30:00,34.2,34.3,34.19,34.27,255600.0,20.4055,20.4651,20.3995,20.4472,255600.0
2008-05-01 10:40:00,34.28,34.42,34.28,34.39,273700.0,20.4532,20.5367,20.4532,20.5188,273700.0
2008-05-01 10:50:00,34.38,34.43,34.38,34.4,203200.0,20.5129,20.5427,20.5129,20.5248,203200.0
2008-05-01 11:00:00,34.4,34.51,34.37,34.49,281900.0,20.5248,20.5904,20.5069,20.5785,281900.0
2008-05-01 11:10:00,34.49,34.54,34.46,34.53,268900.0,20.5785,20.6083,20.5606,20.6024,268900.0
2008-05-01 11:20:00,34.53,34.57,34.42,34.46,189000.0,20.6024,20.6262,20.5367,20.5606,189000.0
2008-05-01 11:30:00,34.46,34.63,34.43,34.63,291200.0,20.5606,20.662,20.5427,20.662,291200.0
2008-05-01 11:40:00,34.62,34.69,34.54,34.69,214500.0,20.6561,20.6978,20.6083,20.6978,214500.0
2008-05-01 11:50:00,34.69,34.75,34.64,34.64,309800.0,20.6978,20.7336,20.668,20.668,309800.0
2008-05-01 12:00:00,34.64,34.77,34.64,34.77,181600.0,20.668,20.7456,20.668,20.7456,181600.0
2008-05-01 12:10:00,34.77,34.84,34.75,34.84,196000.0,20.7456,20.7873,20.7336,20.7873,196000.0
2008-05-01 12:20:00,34.84,34.87,34.81,34.82,169400.0,20.7873,20.8052,20.7694,20.7754,169400.0
2008-05-01 12:30:00,34.83,35.0,34.82,34.99,349500.0,20.7814,20.8828,20.7754,20.8768,349500.0
2008-05-01 12:40:00,34.98,35.0,34.93,34.93,576100.0,20.8709,20.8828,20.841,20.841,576100.0
2008-05-01 12:50:00,34.94,35.02,34.92,34.99,582700.0,20.847,20.8947,20.8351,20.8768,582700.0
2008-05-01 13:00:00,34.99,35.0,34.9,34.91,355000.0,20.8768,20.8828,20.8231,20.8291,355000.0
2008-05-01 13:10:00,34.91,35.02,34.9,35.0,530700.0,20.8291,20.8947,20.8231,20.8828,530700.0
2008-05-01 13:20:00,35.0,35.0,34.94,34.97,225900.0,20.8828,20.8828,20.847,20.8649,225900.0
2008-05-01 13:30:00,34.97,34.97,34.91,34.91,223000.0,20.8649,20.8649,20.8291,20.8291,223000.0
2008-05-01 13:40:00,34.91,34.92,34.84,34.88,389300.0,20.8291,20.8351,20.7873,20.8112,389300.0
2008-05-01 13:50:00,34.88,34.88,34.76,34.77,283700.0,20.8112,20.8112,20.7396,20.7456,283700.0
2008-05-01 14:00:00,34.78,34.82,34.7,34.8,483200.0,20.7515,20.7754,20.7038,20.7635,483200.0
2008-05-01 14:10:00,34.8,34.91,34.77,34.9,191700.0,20.7635,20.8291,20.7456,20.8231,191700.0
2008-05-01 14:20:00,34.9,34.97,34.75,34.76,236000.0,20.8231,20.8649,20.7336,20.7396,236000.0
2008-05-01 14:30:00,34.76,34.88,34.73,34.79,322100.0,20.7396,20.8112,20.7217,20.7575,322100.0
2008-05-01 14:40:00,34.78,34.9,34.77,34.9,264600.0,20.7515,20.8231,20.7456,20.8231,264600.0
2008-05-01 14:50:00,34.9,34.95,34.75,34.8,277400.0,20.8231,20.853,20.7336,20.7635,277400.0
2008-05-01 15:00:00,34.8,34.82,34.67,34.72,268400.0,20.7635,20.7754,20.6859,20.7157,268400.0
2008-05-01 15:10:00,34.72,34.85,34.7,34.82,321100.0,20.7157,20.7933,20.7038,20.7754,321100.0
2008-05-01 15:20:00,34.83,34.85,34.67,34.78,538800.0,20.7814,20.7933,20.6859,20.7515,538800.0
2008-05-01 15:30:00,34.77,34.78,34.68,34.75,392900.0,20.7456,20.7515,20.6919,20.7336,392900.0
2008-05-01 15:40:00,34.76,34.88,34.75,34.86,650500.0,20.7396,20.8112,20.7336,20.7993,650500.0
2008-05-01 15:50:00,34.86,35.0,34.85,34.93,1057500.0,20.7993,20.8828,20.7933,20.841,1057500.0
2008-05-02 09:30:00,35.25,35.25,35.05,35.12,720200.0,21.032,21.032,20.9126,20.9544,720200.0
2008-05-02 09:40:00,35.12,35.14,34.89,35.0,432200.0,20.9544,20.9663,20.8172,20.8828,432200.0
2008-05-02 09:50:00,35.01,35.16,34.99,35.16,544100.0,20.8888,20.9783,20.8768,20.9783,544100.0
2008-05-02 10:00:00,35.16,35.22,35.06,35.16,506800.0,20.9783,21.0141,20.9186,20.9783,506800.0
2008-05-02 10:10:00,35.15,35.16,34.97,35.02,314900.0,20.9723,20.9783,20.8649,20.8947,314900.0
2008-05-02 10:20:00,35.02,35.05,34.9,34.93,317500.0,20.8947,20.9126,20.8231,20.841,317500.0
2008-05-02 10:30:00,34.94,34.99,34.83,34.87,320400.0,20.847,20.8768,20.7814,20.8052,320400.0
2008-05-02 10:40:00,34.86,34.91,34.81,34.86,213700.0,20.7993,20.8291,20.7694,20.7993,213700.0
2008-05-02 10:50:00,34.87,34.89,34.73,34.77,267800.0,20.8052,20.8172,20.7217,20.7456,267800.0
2008-05-02 11:00:00,34.77,34.87,34.74,34.86,232100.0,20.7456,20.8052,20.7277,20.7993,232100.0
2008-05-02 11:10:00,34.86,35.0,34.84,34.84,349400.0,20.7993,20.8828,20.7873,20.7873,349400.0
2008-05-02 11:20:00,34.84,34.9,34.8,34.83,189000.0,20.7873,20.8231,20.7635,20.7814,189000.0
2008-05-02 11:30:00,34.84,34.87,34.71,34.73,222300.0,20.7873,20.8052,20.7098,20.7217,222300.0
2008-05-02 11:40:00,34.73,34.79,34.72,34.74,134400.0,20.7217,20.7575,20.7157,20.7277,134400.0
2008-05-02 11:50:00,34.75,34.77,34.64,34.68,144500.0,20.7336,20.7456,20.668,20.6919,144500.0
2008-05-02 12:00:00,34.68,34.71,34.58,34.7,360200.0,20.6919,20.7098,20.6322,20.7038,360200.0
2008-05-02 12:10:00,34.7,34.76,34.69,34.73,214700.0,20.7038,20.7396,20.6978,20.7217,214700.0
2008-05-02 12:20:00,34.73,34.75,34.7,34.72,171000.0,20.7217,20.7336,20.7038,20.7157,171000.0
2008-05-02 12:30:00,34.72,34.72,34.63,34.65,192800.0,20.7157,20.7157,20.662,20.674,192800.0
2008-05-02 12:40:00,34.65,34.66,34.6,34.61,143600.0,20.674,20.6799,20.6441,20.6501,143600.0
2008-05-02 12:50:00,34.61,34.69,34.58,34.62,195600.0,20.6501,20.6978,20.6322,20.6561,195600.0
2008-05-02 13:00:00,34.63,34.64,34.52,34.57,237900.0,20.662,20.668,20.5964,20.6262,237900.0
2008-05-02 13:10:00,34.57,34.61,34.5,34.52,156700.0,20.6262,20.6501,20.5845,20.5964,156700.0
2008-05-02 13:20:00,34.51,34.65,34.51,34.63,128800.0,20.5904,20.674,20.5904,20.662,128800.0
2008-05-02 13:30:00,34.63,34.63,34.54,34.55,144400.0,20.662,20.662,20.6083,20.6143,144400.0
2008-05-02 13:40:00,34.55,34.67,34.51,34.66,168800.0,20.6143,20.6859,20.5904,20.6799,168800.0
2008-05-02 13:50:00,34.67,34.68,34.56,34.57,169300.0,20.6859,20.6919,20.6203,20.6262,169300.0
2008-05-02 14:00:00,34.57,34.64,34.37,34.42,375400.0,20.6262,20.668,20.5069,20.5367,375400.0
2008-05-02 14:10:00,34.43,34.57,34.4,34.45,353500.0,20.5427,20.6262,20.5248,20.5546,353500.0
2008-05-02 14:20:00,34.45,34.56,34.41,34.48,290900.0,20.5546,20.6203,20.5308,20.5725,290900.0
2008-05-02 14:30:00,34.48,34.55,34.45,34.5,252600.0,20.5725,20.6143,20.5546,20.5845,252600.0
2008-05-02 14:40:00,34.49,34.51,34.39,34.45,190900.0,20.5785,20.5904,20.5188,20.5546,190900.0
2008-05-02 14:50:00,34.44,34.46,34.36,34.36,257700.0,20.5487,20.5606,20.5009,20.5009,257700.0
2008-05-02 15:00:00,34.36,34.42,34.35,34.4,354900.0,20.5009,20.5367,20.495,20.5248,354900.0
2008-05-02 15:10:00,34.41,34.52,34.4,34.47,320600.0,20.5308,20.5964,20.5248,20.5666,320600.0
2008-05-02 15:20:00,34.47,34.55,34.45,34.47,313600.0,20.5666,20.6143,20.5546,20.5666,313600.0
2008-05-02 15:30:00,34.48,34.58,34.44,34.53,264000.0,20.5725,20.6322,20.5487,20.6024,264000.0
2008-05-02 15:40:00,34.53,34.58,34.48,34.49,569500.0,20.6024,20.6322,20.5725,20.5785,569500.0
2008-05-02 15:50:00,34.5,34.82,34.46,34.57,830500.0,20.5845,20.7754,20.5606,20.6262,830500.0
2008-05-05 09:30:00,34.45,34.54,34.29,34.38,287900.0,20.5546,20.6083,20.4592,20.5129,287900.0
2008-05-05 09:40:00,34.38,34.55,34.3,34.54,202600.0,20.5129,20.6143,20.4651,20.6083,202600.0
2008-05-05 09:50:00,34.54,34.58,34.41,34.45,236000.0,20.6083,20.6322,20.5308,20.5546,236000.0
2008-05-05 10:00:00,34.45,34.69,34.45,34.69,222400.0,20.5546,20.6978,20.5546,20.6978,222400.0
2008-05-05 10:10:00,34.69,34.7,34.46,34.53,168400.0,20.6978,20.7038,20.5606,20.6024,168400.0
2008-05-05 10:20:00,34.53,34.61,34.41,34.45,178900.0,20.6024,20.6501,20.5308,20.5546,178900.0
2008-05-05 10:30:00,34.46,34.5,34.41,34.43,118900.0,20.5606,20.5845,20.5308,20.5427,118900.0
2008-05-05 10:40:00,34.43,34.57,34.4,34.53,132100.0,20.5427,20.6262,20.5248,20.6024,132100.0
2008-05-05 10:50:00,34.54,34.54,34.25,34.25,220600.0,20.6083,20.6083,20.4353,20.4353,220600.0
2008-05-05 11:00:00,34.25,34.31,34.23,34.26,232900.0,20.4353,20.4711,20.4234,20.4413,232900.0
2008-05-05 11:10:00,34.27,34.43,34.27,34.42,178900.0,20.4472,20.5427,20.4472,20.5367,178900.0
2008-05-05 11:20:00,34.41,34.46,34.39,34.45,139800.0,20.5308,20.5606,20.5188,20.5546,139800.0
2008-05-05 11:30:00,34.45,34.57,34.44,34.52,229900.0,20.5546,20.6262,20.5487,20.5964,229900.0
2008-05-05 11:40:00,34.51,34.54,34.49,34.5,108600.0,20.5904,20.6083,20.5785,20.5845,108600.0
2008-05-05 11:50:00,34.49,34.51,34.45,34.46,186400.0,20.5785,20.5904,20.5546,20.5606,186400.0
2008-05-05 12:00:00,34.46,34.52,34.46,34.51,88100.0,20.5606,20.5964,20.5606,20.5904,88100.0
2008-05-05 12:10:00,34.5,34.53,34.37,34.42,151400.0,20.5845,20.6024,20.5069,20.5367,151400.0
2008-05-05 12:20:00,34.42,34.44,34.36,34.41,103100.0,20.5367,20.5487,20.5009,20.5308,103100.0
2008-05-05 12:30:00,34.41,34.48,34.4,34.47,83300.0,20.5308,20.5725,20.5248,20.5666,83300.0
2008-05-05 12:40:00,34.47,34.49,34.4,34.43,140800.0,20.5666,20.5785,20.5248,20.5427,140800.0
2008-05-05 12:50:00,34.43,34.45,34.4,34.44,103600.0,20.5427,20.5546,20.5248,20.5487,103600.0
2008-05-05 13:00:00,34.44,34.47,34.4,34.46,130700.0,20.5487,20.5666,20.5248,20.5606,130700.0
2008-05-05 13:10:00,34.46,34.49,34.42,34.44,116100.0,20.5606,20.5785,20.5367,20.5487,116100.0
2008-05-05 13:20:00,34.44,34.47,34.43,34.47,92900.0,20.5487,20.5666,20.5427,20.5666,92900.0
2008-05-05 13:30:00,34.46,34.5,34.44,34.47,107800.0,20.5606,20.5845,20.5487,20.5666,107800.0
2008-05-05 13:40:00,34.47,34.52,34.45,34.5,183200.0,20.5666,20.5964,20.5546,20.5845,183200.0
2008-05-05 13:50:00,34.5,34.52,34.45,34.48,194500.0,20.5845,20.5964,20.5546,20.5725,194500.0
2008-05-05 14:00:00,34.47,34.55,34.43,34.53,257200.0,20.5666,20.6143,20.5427,20.6024,257200.0
2008-05-05 14:10:00,34.53,34.58,34.48,34.51,162300.0,20.6024,20.6322,20.5725,20.5904,162300.0
2008-05-05 14:20:00,34.51,34.56,34.48,34.53,153000.0,20.5904,20.6203,20.5725,20.6024,153000.0
2008-05-05 14:30:00,34.53,34.53,34.46,34.46,94500.0,20.6024,20.6024,20.5606,20.5606,94500.0
2008-05-05 14:40:00,34.46,34.57,34.46,34.54,161200.0,20.5606,20.6262,20.5606,20.6083,161200.0
2008-05-05 14:50:00,34.55,34.57,34.5,34.52,141300.0,20.6143,20.6262,20.5845,20.5964,141300.0
2008-05-05 15:00:00,34.52,34.58,34.5,34.56,176600.0,20.5964,20.6322,20.5845,20.6203,176600.0
2008-05-05 15:10:00,34.55,34.59,34.53,34.55,192900.0,20.6143,20.6382,20.6024,20.6143,192900.0
2008-05-05 15:20:00,34.55,34.57,34.49,34.5,171200.0,20.6143,20.6262,20.5785,20.5845,171200.0
2008-05-05 15:30:00,34.5,34.52,34.46,34.47,205400.0,20.5845,20.5964,20.5606,20.5666,205400.0
2008-05-05 15:40:00,34.47,34.49,34.42,34.44,341100.0,20.5666,20.5785,20.5367,20.5487,341100.0
2008-05-05 15:50:00,34.45,34.5,34.44,34.46,390200.0,20.5546,20.5845,20.5487,20.5606,390200.0
2008-05-06 09:30:00,34.21,34.3,33.88,33.88,467100.0,20.4114,20.4651,20.2145,20.2145,467100.0
2008-05-06 09:40:00,33.88,33.95,33.7,33.7,488800.0,20.2145,20.2563,20.1071,20.1071,488800.0
2008-05-06 09:50:00,33.7,33.83,33.69,33.81,460700.0,20.1071,20.1847,20.1012,20.1728,460700.0
2008-05-06 10:00:00,33.8,33.88,33.75,33.87,312400.0,20.1668,20.2145,20.137,20.2086,312400.0
2008-05-06 10:10:00,33.88,33.96,33.82,33.91,302400.0,20.2145,20.2623,20.1787,20.2324,302400.0
2008-05-06 10:20:00,33.92,34.03,33.92,34.01,335600.0,20.2384,20.304,20.2384,20.2921,335600.0
2008-05-06 10:30:00,34.01,34.01,33.85,33.87,295000.0,20.2921,20.2921,20.1966,20.2086,295000.0
2008-05-06 10:40:00,33.87,34.05,33.86,34.04,271800.0,20.2086,20.316,20.2026,20.31,271800.0
2008-05-06 10:50:00,34.05,34.16,34.04,34.15,238800.0,20.316,20.3816,20.31,20.3756,238800.0
2008-05-06 11:00:00,34.15,34.27,34.14,34.27,287900.0,20.3756,20.4472,20.3697,20.4472,287900.0
2008-05-06 11:10:00,34.26,34.33,34.13,34.13,221900.0,20.4413,20.483,20.3637,20.3637,221900.0
2008-05-06 11:20:00,34.13,34.15,34.08,34.13,120900.0,20.3637,20.3756,20.3339,20.3637,120900.0
2008-05-06 11:30:00,34.13,34.29,34.11,34.24,250200.0,20.3637,20.4592,20.3518,20.4293,250200.0
2008-05-06 11:40:00,34.24,34.36,34.21,34.33,251900.0,20.4293,20.5009,20.4114,20.483,251900.0
2008-05-06 11:50:00,34.33,34.39,34.33,34.39,167600.0,20.483,20.5188,20.483,20.5188,167600.0
2008-05-06 12:00:00,34.39,34.57,34.38,34.54,249100.0,20.5188,20.6262,20.5129,20.6083,249100.0
2008-05-06 12:10:00,34.55,34.61,34.49,34.53,425800.0,20.6143,20.6501,20.5785,20.6024,425800.0
2008-05-06 12:20:00,34.53,34.57,34.48,34.48,209000.0,20.6024,20.6262,20.5725,20.5725,209000.0
2008-05-06 12:30:00,34.48,34.53,34.35,34.37,159100.0,20.5725,20.6024,20.495,20.5069,159100.0
2008-05-06 12:40:00,34.38,34.46,34.36,34.43,104600.0,20.5129,20.5606,20.5009,20.5427,104600.0
2008-05-06 12:50:00,34.43,34.56,34.41,34.43,177800.0,20.5427,20.6203,20.5308,20.5427,177800.0
2008-05-06 13:00:00,34.43,34.44,34.32,34.35,160600.0,20.5427,20.5487,20.4771,20.495,160600.0
2008-05-06 13:10:00,34.34,34.4,34.26,34.36,114900.0,20.489,20.5248,20.4413,20.5009,114900.0
2008-05-06 13:20:00,34.36,34.39,34.27,34.29,92900.0,20.5009,20.5188,20.4472,20.4592,92900.0
2008-05-06 13:30:00,34.29,34.32,34.25,34.32,62600.0,20.4592,20.4771,20.4353,20.4771,62600.0
2008-05-06 13:40:00,34.31,34.37,34.2,34.23,188900.0,20.4711,20.5069,20.4055,20.4234,188900.0
2008-05-06 13:50:00,34.23,34.34,34.21,34.34,130300.0,20.4234,20.489,20.4114,20.489,130300.0
2008-05-06 14:00:00,34.34,34.38,34.2,34.23,221300.0,20.489,20.5129,20.4055,20.4234,221300.0
2008-05-06 14:10:00,34.23,34.3,34.21,34.26,137200.0,20.4234,20.4651,20.4114,20.4413,137200.0
2008-05-06 14:20:00,34.25,34.26,34.19,34.21,243300.0,20.4353,20.4413,20.3995,20.4114,243300.0
2008-05-06 14:30:00,34.21,34.23,34.15,34.16,341500.0,20.4114,20.4234,20.3756,20.3816,341500.0
2008-05-06 14:40:00,34.15,34.18,34.11,34.17,359700.0,20.3756,20.3935,20.3518,20.3876,359700.0
2008-05-06 14:50:00,34.17,34.27,34.16,34.24,301900.0,20.3876,20.4472,20.3816,20.4293,301900.0
2008-05-06 15:00:00,34.24,34.27,34.21,34.22,237200.0,20.4293,20.4472,20.4114,20.4174,237200.0
2008-05-06 15:10:00,34.23,34.31,34.22,34.26,310000.0,20.4234,20.4711,20.4174,20.4413,310000.0
2008-05-06 15:20:00,34.26,34.3,34.23,34.28,256900.0,20.4413,20.4651,20.4234,20.4532,256900.0
2008-05-06 15:30:00,34.28,34.39,34.28,34.39,452100.0,20.4532,20.5188,20.4532,20.5188,452100.0
2008-05-06 15:40:00,34.38,34.4,34.3,34.31,407600.0,20.5129,20.5248,20.4651,20.4711,407600.0
2008-05-06 15:50:00,34.31,34.38,34.3,34.36,583100.0,20.4711,20.5129,20.4651,20.5009,583100.0
2008-05-07 09:30:00,34.43,34.59,34.3,34.38,243500.0,20.5427,20.6382,20.4651,20.5129,243500.0
2008-05-07 09:40:00,34.39,34.43,34.2,34.4,297400.0,20.5188,20.5427,20.4055,20.5248,297400.0
2008-05-07 09:50:00,34.41,34.49,34.29,34.38,317500.0,20.5308,20.5785,20.4592,20.5129,317500.0
2008-05-07 10:00:00,34.38,34.42,34.24,34.29,329600.0,20.5129,20.5367,20.4293,20.4592,329600.0
2008-05-07 10:10:00,34.3,34.37,34.26,34.31,127600.0,20.4651,20.5069,20.4413,20.4711,127600.0
2008-05-07 10:20:00,34.31,34.36,34.25,34.32,103600.0,20.4711,20.5009,20.4353,20.4771,103600.0
2008-05-07 10:30:00,34.33,34.49,34.3,34.44,217000.0,20.483,20.5785,20.4651,20.5487,217000.0
2008-05-07 10:40:00,34.44,34.49,34.26,34.26,148500.0,20.5487,20.5785,20.4413,20.4413,148500.0
2008-05-07 10:50:00,34.27,34.3,34.11,34.12,161300.0,20.4472,20.4651,20.3518,20.3577,161300.0
2008-05-07 11:00:00,34.12,34.29,34.07,34.17,260300.0,20.3577,20.4592,20.3279,20.3876,260300.0
2008-05-07 11:10:00,34.17,34.17,34.05,34.12,206200.0,20.3876,20.3876,20.316,20.3577,206200.0
2008-05-07 11:20:00,34.13,34.16,34.1,34.15,141800.0,20.3637,20.3816,20.3458,20.3756,141800.0
2008-05-07 11:30:00,34.15,34.15,34.09,34.15,162800.0,20.3756,20.3756,20.3398,20.3756,162800.0
2008-05-07 11:40:00,34.15,34.16,34.14,34.16,161000.0,20.3756,20.3816,20.3697,20.3816,161000.0
2008-05-07 11:50:00,34.16,34.18,34.11,34.14,219400.0,20.3816,20.3935,20.3518,20.3697,219400.0
2008-05-07 12:00:00,34.14,34.17,34.1,34.12,134300.0,20.3697,20.3876,20.3458,20.3577,134300.0
2008-05-07 12:10:00,34.13,34.15,34.1,34.13,93100.0,20.3637,20.3756,20.3458,20.3637,93100.0
2008-05-07 12:20:00,34.14,34.18,34.08,34.11,88400.0,20.3697,20.3935,20.3339,20.3518,88400.0
2008-05-07 12:30:00,34.11,34.17,34.07,34.11,161400.0,20.3518,20.3876,20.3279,20.3518,161400.0
2008-05-07 12:40:00,34.11,34.12,34.04,34.05,126500.0,20.3518,20.3577,20.31,20.316,126500.0
2008-05-07 12:50:00,34.05,34.08,34.03,34.07,121600.0,20.316,20.3339,20.304,20.3279,121600.0
2008-05-07 13:00:00,34.08,34.08,34.0,34.0,181200.0,20.3339,20.3339,20.2861,20.2861,181200.0
2008-05-07 13:10:00,34.0,34.04,33.99,34.04,125800.0,20.2861,20.31,20.2802,20.31,125800.0
2008-05-07 13:20:00,34.04,34.11,34.0,34.02,166100.0,20.31,20.3518,20.2861,20.2981,166100.0
2008-05-07 13:30:00,34.02,34.06,34.0,34.02,73700.0,20.2981,20.3219,20.2861,20.2981,73700.0
2008-05-07 13:40:00,34.01,34.03,33.99,34.01,115700.0,20.2921,20.304,20.2802,20.2921,115700.0
2008-05-07 13:50:00,34.02,34.02,33.89,33.94,170100.0,20.2981,20.2981,20.2205,20.2503,170100.0
2008-05-07 14:00:00,33.94,33.97,33.91,33.96,118900.0,20.2503,20.2682,20.2324,20.2623,118900.0
2008-05-07 14:10:00,33.96,33.96,33.89,33.91,206400.0,20.2623,20.2623,20.2205,20.2324,206400.0
2008-05-07 14:20:00,33.9,33.94,33.84,33.84,363700.0,20.2265,20.2503,20.1907,20.1907,363700.0
2008-05-07 14:30:00,33.84,33.84,33.75,33.78,354500.0,20.1907,20.1907,20.137,20.1549,354500.0
2008-05-07 14:40:00,33.78,33.83,33.7,33.71,269000.0,20.1549,20.1847,20.1071,20.1131,269000.0
2008-05-07 14:50:00,33.71,33.81,33.7,33.78,647000.0,20.1131,20.1728,20.1071,20.1549,647000.0
2008-05-07 15:00:00,33.77,33.83,33.73,33.74,241700.0,20.1489,20.1847,20.125,20.131,241700.0
2008-05-07 15:10:00,33.73,33.77,33.69,33.74,372600.0,20.125,20.1489,20.1012,20.131,372600.0
2008-05-07 15:20:00,33.74,33.74,33.54,33.61,546500.0,20.131,20.131,20.0117,20.0535,546500.0
2008-05-07 15:30:00,33.61,33.71,33.55,33.65,507500.0,20.0535,20.1131,20.0177,20.0773,507500.0
2008-05-07 15:40:00,33.65,33.74,33.6,33.7,820100.0,20.0773,20.131,20.0475,20.1071,820100.0
2008-05-07 15:50:00,33.7,33.71,33.6,33.68,1421200.0,20.1071,20.1131,20.0475,20.0952,1421200.0
2008-05-08 09:30:00,33.76,33.84,33.5,33.54,316500.0,20.1429,20.1907,19.9878,20.0117,316500.0
2008-05-08 09:40:00,33.53,33.64,33.44,33.63,352000.0,20.0057,20.0714,19.952,20.0654,352000.0
2008-05-08 09:50:00,33.63,33.75,33.62,33.66,297600.0,20.0654,20.137,20.0594,20.0833,297600.0
2008-05-08 10:00:00,33.66,33.66,33.51,33.54,274900.0,20.0833,20.0833,19.9938,20.0117,274900.0
2008-05-08 10:10:00,33.54,33.58,33.44,33.46,306600.0,20.0117,20.0356,19.952,19.964,306600.0
2008-05-08 10:20:00,33.45,33.62,33.43,33.62,189800.0,19.958,20.0594,19.9461,20.0594,189800.0
2008-05-08 10:30:00,33.62,33.63,33.37,33.38,305800.0,20.0594,20.0654,19.9103,19.9162,305800.0
2008-05-08 10:40:00,33.37,33.38,33.25,33.26,300700.0,19.9103,19.9162,19.8387,19.8446,300700.0
2008-05-08 10:50:00,33.26,33.41,33.19,33.4,479500.0,19.8446,19.9341,19.8029,19.9282,479500.0
2008-05-08 11:00:00,33.4,33.61,33.32,33.6,380900.0,19.9282,20.0535,19.8804,20.0475,380900.0
2008-05-08 11:10:00,33.6,33.61,33.49,33.57,346100.0,20.0475,20.0535,19.9819,20.0296,346100.0
2008-05-08 11:20:00,33.58,33.7,33.38,33.64,312700.0,20.0356,20.1071,19.9162,20.0714,312700.0
2008-05-08 11:30:00,33.63,33.73,33.6,33.61,220000.0,20.0654,20.125,20.0475,20.0535,220000.0
2008-05-08 11:40:00,33.61,33.63,33.46,33.53,230200.0,20.0535,20.0654,19.964,20.0057,230200.0
2008-05-08 11:50:00,33.54,33.6,33.46,33.55,159700.0,20.0117,20.0475,19.964,20.0177,159700.0
2008-05-08 12:00:00,33.56,33.57,33.45,33.56,130900.0,20.0236,20.0296,19.958,20.0236,130900.0
2008-05-08 12:10:00,33.57,33.57,33.45,33.49,161600.0,20.0296,20.0296,19.958,19.9819,161600.0
2008-05-08 12:20:00,33.49,33.53,33.4,33.4,135900.0,19.9819,20.0057,19.9282,19.9282,135900.0
2008-05-08 12:30:00,33.4,33.48,33.4,33.45,119200.0,19.9282,19.9759,19.9282,19.958,119200.0
2008-05-08 12:40:00,33.45,33.51,33.42,33.48,85900.0,19.958,19.9938,19.9401,19.9759,85900.0
2008-05-08 12:50:00,33.49,33.54,33.49,33.54,82900.0,19.9819,20.0117,19.9819,20.0117,82900.0
2008-05-08 13:00:00,33.54,33.59,33.53,33.57,109000.0,20.0117,20.0415,20.0057,20.0296,109000.0
2008-05-08 13:10:00,33.57,33.58,33.47,33.54,209800.0,20.0296,20.0356,19.9699,20.0117,209800.0
2008-05-08 13:20:00,33.54,33.73,33.54,33.73,295200.0,20.0117,20.125,20.0117,20.125,295200.0
2008-05-08 13:30:00,33.72,33.79,33.65,33.68,323500.0,20.1191,20.1608,20.0773,20.0952,323500.0
2008-05-08 13:40:00,33.67,33.75,33.66,33.73,139800.0,20.0892,20.137,20.0833,20.125,139800.0
2008-05-08 13:50:00,33.72,33.87,33.72,33.85,255100.0,20.1191,20.2086,20.1191,20.1966,255100.0
2008-05-08 14:00:00,33.84,33.84,33.63,33.66,172500.0,20.1907,20.1907,20.0654,20.0833,172500.0
2008-05-08 14:10:00,33.65,33.69,33.55,33.57,166800.0,20.0773,20.1012,20.0177,20.0296,166800.0
2008-05-08 14:20:00,33.57,33.61,33.49,33.54,185000.0,20.0296,20.0535,19.9819,20.0117,185000.0
2008-05-08 14:30:00,33.54,33.59,33.5,33.56,146300.0,20.0117,20.0415,19.9878,20.0236,146300.0
2008-05-08 14:40:00,33.56,33.57,33.5,33.51,207400.0,20.0236,20.0296,19.9878,19.9938,207400.0
2008-05-08 14:50:00,33.51,33.55,33.48,33.52,162700.0,19.9938,20.0177,19.9759,19.9998,162700.0
2008-05-08 15:00:00,33.52,33.61,33.45,33.5,215800.0,19.9998,20.0535,19.958,19.9878,215800.0
2008-05-08 15:10:00,33.51,33.52,33.36,33.42,373600.0,19.9938,19.9998,19.9043,19.9401,373600.0
2008-05-08 15:20:00,33.42,33.48,33.37,33.4,335800.0,19.9401,19.9759,19.9103,19.9282,335800.0
2008-05-08 15:30:00,33.41,33.47,33.38,33.45,411600.0,19.9341,19.9699,19.9162,19.958,411600.0
2008-05-08 15:40:00,33.46,33.57,33.37,33.57,619800.0,19.964,20.0296,19.9103,20.0296,619800.0
2008-05-08 15:50:00,33.57,33.6,33.48,33.51,694600.0,20.0296,20.0475,19.9759,19.9938,694600.0
2008-05-09 09:30:00,33.33,33.43,33.0,33.41,244700.0,19.8864,19.9461,19.6895,19.9341,244700.0
2008-05-09 09:40:00,33.44,33.66,33.4,33.65,291900.0,19.952,20.0833,19.9282,20.0773,291900.0
2008-05-09 09:50:00,33.65,33.69,33.36,33.36,275800.0,20.0773,20.1012,19.9043,19.9043,275800.0
2008-05-09 10:00:00,33.36,33.6,33.36,33.52,171500.0,19.9043,20.0475,19.9043,19.9998,171500.0
2008-05-09 10:10:00,33.52,33.52,33.36,33.45,200600.0,19.9998,19.9998,19.9043,19.958,200600.0
2008-05-09 10:20:00,33.44,33.52,33.35,33.48,193000.0,19.952,19.9998,19.8983,19.9759,193000.0
2008-05-09 10:30:00,33.48,33.79,33.48,33.76,307400.0,19.9759,20.1608,19.9759,20.1429,307400.0
2008-05-09 10:40:00,33.77,34.01,33.74,33.94,423900.0,20.1489,20.2921,20.131,20.2503,423900.0
2008-05-09 10:50:00,33.94,33.94,33.71,33.73,221400.0,20.2503,20.2503,20.1131,20.125,221400.0
2008-05-09 11:00:00,33.73,33.77,33.56,33.7,322700.0,20.125,20.1489,20.0236,20.1071,322700.0
2008-05-09 11:10:00,33.7,33.71,33.57,33.67,134100.0,20.1071,20.1131,20.0296,20.0892,134100.0
2008-05-09 11:20:00,33.67,33.74,33.58,33.68,169700.0,20.0892,20.131,20.0356,20.0952,169700.0
2008-05-09 11:30:00,33.68,33.69,33.48,33.49,157800.0,20.0952,20.1012,19.9759,19.9819,157800.0
2008-05-09 11:40:00,33.5,33.53,33.43,33.53,101600.0,19.9878,20.0057,19.9461,20.0057,101600.0
2008-05-09 11:50:00,33.53,33.54,33.45,33.48,79800.0,20.0057,20.0117,19.958,19.9759,79800.0
2008-05-09 12:00:00,33.48,33.5,33.44,33.44,80600.0,19.9759,19.9878,19.952,19.952,80600.0
2008-05-09 12:10:00,33.44,33.59,33.43,33.57,98400.0,19.952,20.0415,19.9461,20.0296,98400.0
2008-05-09 12:20:00,33.58,33.61,33.48,33.56,105000.0,20.0356,20.0535,19.9759,20.0236,105000.0
2008-05-09 12:30:00,33.57,33.62,33.46,33.54,166200.0,20.0296,20.0594,19.964,20.0117,166200.0
2008-05-09 12:40:00,33.54,33.54,33.49,33.53,50100.0,20.0117,20.0117,19.9819,20.0057,50100.0
2008-05-09 12:50:00,33.52,33.6,33.52,33.6,88000.0,19.9998,20.0475,19.9998,20.0475,88000.0
2008-05-09 13:00:00,33.59,33.59,33.47,33.49,114000.0,20.0415,20.0415,19.9699,19.9819,114000.0
2008-05-09 13:10:00,33.5,33.52,33.42,33.44,90600.0,19.9878,19.9998,19.9401,19.952,90600.0
2008-05-09 13:20:00,33.43,33.45,33.39,33.44,73300.0,19.9461,19.958,19.9222,19.952,73300.0
2008-05-09 13:30:00,33.43,33.48,33.38,33.47,106900.0,19.9461,19.9759,19.9162,19.9699,106900.0
2008-05-09 13:40:00,33.48,33.52,33.46,33.51,73000.0,19.9759,19.9998,19.964,19.9938,73000.0
2008-05-09 13:50:00,33.5,33.57,33.47,33.55,83000.0,19.9878,20.0296,19.9699,20.0177,83000.0
2008-05-09 14:00:00,33.55,33.59,33.47,33.48,94000.0,20.0177,20.0415,19.9699,19.9759,94000.0
2008-05-09 14:10:00,33.49,33.58,33.47,33.54,144400.0,19.9819,20.0356,19.9699,20.0117,144400.0
2008-05-09 14:20:00,33.54,33.56,33.47,33.49,217000.0,20.0117,20.0236,19.9699,19.9819,217000.0
2008-05-09 14:30:00,33.49,33.56,33.46,33.55,141300.0,19.9819,20.0236,19.964,20.0177,141300.0
2008-05-09 14:40:00,33.55,33.58,33.51,33.51,99600.0,20.0177,20.0356,19.9938,19.9938,99600.0
2008-05-09 14:50:00,33.51,33.54,33.46,33.5,98100.0,19.9938,20.0117,19.964,19.9878,98100.0
2008-05-09 15:00:00,33.5,33.58,33.49,33.57,148300.0,19.9878,20.0356,19.9819,20.0296,148300.0
2008-05-09 15:10:00,33.56,33.57,33.51,33.56,176200.0,20.0236,20.0296,19.9938,20.0236,176200.0
2008-05-09 15:20:00,33.55,33.65,33.51,33.64,247100.0,20.0177,20.0773,19.9938,20.0714,247100.0
2008-05-09 15:30:00,33.64,33.7,33.6,33.65,485500.0,20.0714,20.1071,20.0475,20.0773,485500.0
2008-05-09 15:40:00,33.65,33.67,33.51,33.56,501100.0,20.0773,20.0892,19.9938,20.0236,501100.0
2008-05-09 15:50:00,33.57,33.59,33.52,33.53,660400.0,20.0296,20.0415,19.9998,20.0057,660400.0
2008-05-12 09:30:00,33.7,33.91,33.66,33.86,181300.0,20.1071,20.2324,20.0833,20.2026,181300.0
2008-05-12 09:40:00,33.87,33.91,33.79,33.79,225300.0,20.2086,20.2324,20.1608,20.1608,225300.0
2008-05-12 09:50:00,33.8,33.85,33.72,33.82,184000.0,20.1668,20.1966,20.1191,20.1787,184000.0
2008-05-12 10:00:00,33.81,33.84,33.62,33.65,232600.0,20.1728,20.1907,20.0594,20.0773,232600.0
2008-05-12 10:10:00,33.65,33.72,33.6,33.7,135000.0,20.0773,20.1191,20.0475,20.1071,135000.0
2008-05-12 10:20:00,33.7,33.84,33.7,33.83,105600.0,20.1071,20.1907,20.1071,20.1847,105600.0
2008-05-12 10:30:00,33.83,33.97,33.77,33.97,193000.0,20.1847,20.2682,20.1489,20.2682,193000.0
2008-05-12 10:40:00,33.97,34.06,33.91,34.0,237400.0,20.2682,20.3219,20.2324,20.2861,237400.0
2008-05-12 10:50:00,34.0,34.05,33.95,33.97,237500.0,20.2861,20.316,20.2563,20.2682,237500.0
2008-05-12 11:00:00,33.98,34.01,33.94,33.94,405100.0,20.2742,20.2921,20.2503,20.2503,405100.0
2008-05-12 11:10:00,33.94,33.95,33.92,33.92,128500.0,20.2503,20.2563,20.2384,20.2384,128500.0
2008-05-12 11:20:00,33.93,34.0,33.92,33.99,179800.0,20.2444,20.2861,20.2384,20.2802,179800.0
2008-05-12 11:30:00,33.99,33.99,33.92,33.95,91800.0,20.2802,20.2802,20.2384,20.2563,91800.0
2008-05-12 11:40:00,33.96,34.02,33.94,34.02,192100.0,20.2623,20.2981,20.2503,20.2981,192100.0
2008-05-12 11:50:00,34.02,34.04,33.99,33.99,256400.0,20.2981,20.31,20.2802,20.2802,256400.0
2008-05-12 12:00:00,33.99,34.03,33.99,33.99,386700.0,20.2802,20.304,20.2802,20.2802,386700.0
2008-05-12 12:10:00,33.99,34.02,33.99,34.0,412000.0,20.2802,20.2981,20.2802,20.2861,412000.0
2008-05-12 12:20:00,34.0,34.05,33.99,34.04,164200.0,20.2861,20.316,20.2802,20.31,164200.0
2008-05-12 12:30:00,34.04,34.04,34.0,34.0,169300.0,20.31,20.31,20.2861,20.2861,169300.0
2008-05-12 12:40:00,34.0,34.09,34.0,34.08,182900.0,20.2861,20.3398,20.2861,20.3339,182900.0
2008-05-12 12:50:00,34.08,34.09,34.01,34.01,216000.0,20.3339,20.3398,20.2921,20.2921,216000.0
2008-05-12 13:00:00,34.01,34.04,33.94,33.95,427200.0,20.2921,20.31,20.2503,20.2563,427200.0
2008-05-12 13:10:00,33.95,33.97,33.94,33.95,314100.0,20.2563,20.2682,20.2503,20.2563,314100.0
2008-05-12 13:20:00,33.96,33.98,33.93,33.95,189500.0,20.2623,20.2742,20.2444,20.2563,189500.0
2008-05-12 13:30:00,33.95,33.95,33.89,33.91,266100.0,20.2563,20.2563,20.2205,20.2324,266100.0
2008-05-12 13:40:00,33.91,34.0,33.9,33.99,266700.0,20.2324,20.2861,20.2265,20.2802,266700.0
2008-05-12 13:50:00,33.99,33.99,33.93,33.93,81600.0,20.2802,20.2802,20.2444,20.2444,81600.0
2008-05-12 14:00:00,33.94,33.97,33.92,33.96,99600.0,20.2503,20.2682,20.2384,20.2623,99600.0
2008-05-12 14:10:00,33.97,34.05,33.96,34.02,185300.0,20.2682,20.316,20.2623,20.2981,185300.0
2008-05-12 14:20:00,34.01,34.15,34.0,34.09,294700.0,20.2921,20.3756,20.2861,20.3398,294700.0
2008-05-12 14:30:00,34.09,34.17,34.09,34.12,127800.0,20.3398,20.3876,20.3398,20.3577,127800.0
2008-05-12 14:40:00,34.12,34.18,34.12,34.18,127900.0,20.3577,20.3935,20.3577,20.3935,127900.0
2008-05-12 14:50:00,34.18,34.24,34.16,34.18,225000.0,20.3935,20.4293,20.3816,20.3935,225000.0
2008-05-12 15:00:00,34.18,34.2,34.13,34.16,243300.0,20.3935,20.4055,20.3637,20.3816,243300.0
2008-05-12 15:10:00,34.16,34.19,34.13,34.18,134300.0,20.3816,20.3995,20.3637,20.3935,134300.0
2008-05-12 15:20:00,34.19,34.23,34.09,34.09,255700.0,20.3995,20.4234,20.3398,20.3398,255700.0
2008-05-12 15:30:00,34.1,34.14,34.07,34.13,407000.0,20.3458,20.3697,20.3279,20.3637,407000.0
2008-05-12 15:40:00,34.13,34.18,34.1,34.17,363600.0,20.3637,20.3935,20.3458,20.3876,363600.0
2008-05-12 15:50:00,34.17,34.24,34.15,34.22,822100.0,20.3876,20.4293,20.3756,20.4174,822100.0
2008-05-13 09:30:00,34.25,34.4,34.19,34.22,315700.0,20.4353,20.5248,20.3995,20.4174,315700.0
2008-05-13 09:40:00,34.22,34.3,34.05,34.27,221000.0,20.4174,20.4651,20.316,20.4472,221000.0
2008-05-13 09:50:00,34.27,34.31,34.14,34.23,207000.0,20.4472,20.4711,20.3697,20.4234,207000.0
2008-05-13 10:00:00,34.22,34.3,34.12,34.18,310000.0,20.4174,20.4651,20.3577,20.3935,310000.0
2008-05-13 10:10:00,34.18,34.24,34.08,34.18,155000.0,20.3935,20.4293,20.3339,20.3935,155000.0
2008-05-13 10:20:00,34.18,34.22,34.15,34.19,85700.0,20.3935,20.4174,20.3756,20.3995,85700.0
2008-05-13 10:30:00,34.19,34.2,34.13,34.18,157600.0,20.3995,20.4055,20.3637,20.3935,157600.0
2008-05-13 10:40:00,34.19,34.2,34.06,34.09,247600.0,20.3995,20.4055,20.3219,20.3398,247600.0
2008-05-13 10:50:00,34.09,34.1,33.95,33.99,173900.0,20.3398,20.3458,20.2563,20.2802,173900.0
2008-05-13 11:00:00,33.98,34.05,33.88,34.04,203000.0,20.2742,20.316,20.2145,20.31,203000.0
2008-05-13 11:10:00,34.05,34.13,34.02,34.11,199500.0,20.316,20.3637,20.2981,20.3518,199500.0
2008-05-13 11:20:00,34.1,34.12,34.05,34.05,291900.0,20.3458,20.3577,20.316,20.316,291900.0
2008-05-13 11:30:00,34.05,34.05,33.98,34.0,268300.0,20.316,20.316,20.2742,20.2861,268300.0
2008-05-13 11:40:00,34.0,34.09,33.99,34.0,266200.0,20.2861,20.3398,20.2802,20.2861,266200.0
2008-05-13 11:50:00,34.0,34.06,34.0,34.02,184300.0,20.2861,20.3219,20.2861,20.2981,184300.0
2008-05-13 12:00:00,34.01,34.1,34.01,34.06,555800.0,20.2921,20.3458,20.2921,20.3219,555800.0
2008-05-13 12:10:00,34.06,34.07,34.0,34.02,215800.0,20.3219,20.3279,20.2861,20.2981,215800.0
2008-05-13 12:20:00,34.02,34.06,34.0,34.01,191800.0,20.2981,20.3219,20.2861,20.2921,191800.0
2008-05-13 12:30:00,34.01,34.09,34.01,34.01,160300.0,20.2921,20.3398,20.2921,20.2921,160300.0
2008-05-13 12:40:00,34.01,34.03,33.95,33.97,486200.0,20.2921,20.304,20.2563,20.2682,486200.0
2008-05-13 12:50:00,33.97,34.0,33.96,33.97,145400.0,20.2682,20.2861,20.2623,20.2682,145400.0
2008-05-13 13:00:00,33.98,34.02,33.97,33.98,390800.0,20.2742,20.2981,20.2682,20.2742,390800.0
2008-05-13 13:10:00,33.98,33.99,33.92,33.94,135800.0,20.2742,20.2802,20.2384,20.2503,135800.0
2008-05-13 13:20:00,33.94,34.01,33.93,34.01,200700.0,20.2503,20.2921,20.2444,20.2921,200700.0
2008-05-13 13:30:00,34.01,34.07,33.98,34.01,192100.0,20.2921,20.3279,20.2742,20.2921,192100.0
2008-05-13 13:40:00,34.01,34.06,33.99,34.02,180000.0,20.2921,20.3219,20.2802,20.2981,180000.0
2008-05-13 13:50:00,34.01,34.1,34.01,34.05,266800.0,20.2921,20.3458,20.2921,20.316,266800.0
2008-05-13 14:00:00,34.05,34.11,34.03,34.07,157500.0,20.316,20.3518,20.304,20.3279,157500.0
2008-05-13 14:10:00,34.07,34.08,33.97,33.98,279500.0,20.3279,20.3339,20.2682,20.2742,279500.0
2008-05-13 14:20:00,33.98,33.99,33.91,33.96,289900.0,20.2742,20.2802,20.2324,20.2623,289900.0
2008-05-13 14:30:00,33.96,34.03,33.96,34.0,336800.0,20.2623,20.304,20.2623,20.2861,336800.0
2008-05-13 14:40:00,33.99,34.04,33.97,34.01,278400.0,20.2802,20.31,20.2682,20.2921,278400.0
2008-05-13 14:50:00,34.01,34.07,34.01,34.05,217000.0,20.2921,20.3279,20.2921,20.316,217000.0
2008-05-13 15:00:00,34.05,34.09,33.99,34.0,302000.0,20.316,20.3398,20.2802,20.2861,302000.0
2008-05-13 15:10:00,34.01,34.02,33.97,33.97,434700.0,20.2921,20.2981,20.2682,20.2682,434700.0
2008-05-13 15:20:00,33.97,34.0,33.96,33.98,681400.0,20.2682,20.2861,20.2623,20.2742,681400.0
2008-05-13 15:30:00,33.98,34.01,33.97,34.01,424100.0,20.2742,20.2921,20.2682,20.2921,424100.0
2008-05-13 15:40:00,34.01,34.01,33.96,33.99,1101700.0,20.2921,20.2921,20.2623,20.2802,1101700.0
2008-05-13 15:50:00,33.99,34.02,33.99,33.99,565400.0,20.2802,20.2981,20.2802,20.2802,565400.0
2008-05-14 09:30:00,34.3,34.32,34.08,34.28,345600.0,20.4651,20.4771,20.3339,20.4532,345600.0
2008-05-14 09:40:00,34.28,34.29,34.2,34.28,307600.0,20.4532,20.4592,20.4055,20.4532,307600.0
2008-05-14 09:50:00,34.27,34.39,34.2,34.27,478100.0,20.4472,20.5188,20.4055,20.4472,478100.0
2008-05-14 10:00:00,34.27,34.31,34.2,34.28,420800.0,20.4472,20.4711,20.4055,20.4532,420800.0
2008-05-14 10:10:00,34.28,34.37,34.26,34.36,236600.0,20.4532,20.5069,20.4413,20.5009,236600.0
2008-05-14 10:20:00,34.36,34.45,34.28,34.44,345000.0,20.5009,20.5546,20.4532,20.5487,345000.0
2008-05-14 10:30:00,34.44,34.46,34.28,34.29,265100.0,20.5487,20.5606,20.4532,20.4592,265100.0
2008-05-14 10:40:00,34.29,34.35,34.27,34.27,127000.0,20.4592,20.495,20.4472,20.4472,127000.0
2008-05-14 10:50:00,34.27,34.3,34.16,34.24,149800.0,20.4472,20.4651,20.3816,20.4293,149800.0
2008-05-14 11:00:00,34.24,34.3,34.21,34.3,170700.0,20.4293,20.4651,20.4114,20.4651,170700.0
2008-05-14 11:10:00,34.29,34.29,34.23,34.26,135200.0,20.4592,20.4592,20.4234,20.4413,135200.0
2008-05-14 11:20:00,34.26,34.4,34.25,34.4,365200.0,20.4413,20.5248,20.4353,20.5248,365200.0
2008-05-14 11:30:00,34.4,34.41,34.34,34.41,126800.0,20.5248,20.5308,20.489,20.5308,126800.0
2008-05-14 11:40:00,34.41,34.47,34.4,34.44,163400.0,20.5308,20.5666,20.5248,20.5487,163400.0
2008-05-14 11:50:00,34.43,34.45,34.39,34.41,186300.0,20.5427,20.5546,20.5188,20.5308,186300.0
2008-05-14 12:00:00,34.41,34.47,34.4,34.41,134500.0,20.5308,20.5666,20.5248,20.5308,134500.0
2008-05-14 12:10:00,34.4,34.45,33.99,34.39,142700.0,20.5248,20.5546,20.2802,20.5188,142700.0
2008-05-14 12:20:00,34.39,34.4,34.33,34.34,113900.0,20.5188,20.5248,20.483,20.489,113900.0
2008-05-14 12:30:00,34.34,34.36,34.33,34.35,67700.0,20.489,20.5009,20.483,20.495,67700.0
2008-05-14 12:40:00,34.35,34.36,34.3,34.35,100700.0,20.495,20.5009,20.4651,20.495,100700.0
2008-05-14 12:50:00,34.35,34.39,34.34,34.38,86400.0,20.495,20.5188,20.489,20.5129,86400.0
2008-05-14 13:00:00,34.38,34.4,34.33,34.38,155300.0,20.5129,20.5248,20.483,20.5129,155300.0
2008-05-14 13:10:00,34.37,34.42,34.37,34.41,134900.0,20.5069,20.5367,20.5069,20.5308,134900.0
2008-05-14 13:20:00,34.42,34.42,34.37,34.39,92100.0,20.5367,20.5367,20.5069,20.5188,92100.0
2008-05-14 13:30:00,34.39,34.43,34.38,34.39,156700.0,20.5188,20.5427,20.5129,20.5188,156700.0
2008-05-14 13:40:00,34.38,34.42,34.3,34.3,185600.0,20.5129,20.5367,20.4651,20.4651,185600.0
2008-05-14 13:50:00,34.31,34.34,34.29,34.33,134300.0,20.4711,20.489,20.4592,20.483,134300.0
2008-05-14 14:00:00,34.32,34.33,34.29,34.32,96100.0,20.4771,20.483,20.4592,20.4771,96100.0
2008-05-14 14:10:00,34.32,34.34,34.31,34.34,105200.0,20.4771,20.489,20.4711,20.489,105200.0
2008-05-14 14:20:00,34.34,34.38,34.3,34.37,174900.0,20.489,20.5129,20.4651,20.5069,174900.0
2008-05-14 14:30:00,34.37,34.42,34.37,34.38,147000.0,20.5069,20.5367,20.5069,20.5129,147000.0
2008-05-14 14:40:00,34.38,34.42,34.38,34.39,121900.0,20.5129,20.5367,20.5129,20.5188,121900.0
2008-05-14 14:50:00,34.39,34.4,34.35,34.39,134900.0,20.5188,20.5248,20.495,20.5188,134900.0
2008-05-14 15:00:00,34.38,34.4,34.37,34.4,376100.0,20.5129,20.5248,20.5069,20.5248,376100.0
2008-05-14 15:10:00,34.4,34.45,34.39,34.42,279100.0,20.5248,20.5546,20.5188,20.5367,279100.0
2008-05-14 15:20:00,34.42,34.42,34.37,34.39,547600.0,20.5367,20.5367,20.5069,20.5188,547600.0
2008-05-14 15:30:00,34.39,34.4,34.29,34.29,409900.0,20.5188,20.5248,20.4592,20.4592,409900.0
2008-05-14 15:40:00,34.29,34.37,34.26,34.32,520200.0,20.4592,20.5069,20.4413,20.4771,520200.0
2008-05-14 15:50:00,34.32,34.32,34.23,34.25,696000.0,20.4771,20.4771,20.4234,20.4353,696000.0
2008-05-15 09:30:00,34.34,34.37,34.13,34.15,153800.0,20.489,20.5069,20.3637,20.3756,153800.0
2008-05-15 09:40:00,34.16,34.25,34.05,34.15,173000.0,20.3816,20.4353,20.316,20.3756,173000.0
2008-05-15 09:50:00,34.16,34.18,34.07,34.14,144400.0,20.3816,20.3935,20.3279,20.3697,144400.0
2008-05-15 10:00:00,34.14,34.19,34.06,34.09,160800.0,20.3697,20.3995,20.3219,20.3398,160800.0
2008-05-15 10:10:00,34.09,34.11,33.92,34.04,213700.0,20.3398,20.3518,20.2384,20.31,213700.0
2008-05-15 10:20:00,34.04,34.12,33.97,33.99,173400.0,20.31,20.3577,20.2682,20.2802,173400.0
2008-05-15 10:30:00,33.98,34.02,33.92,34.01,235100.0,20.2742,20.2981,20.2384,20.2921,235100.0
2008-05-15 10:40:00,34.01,34.05,33.97,33.99,98100.0,20.2921,20.316,20.2682,20.2802,98100.0
2008-05-15 10:50:00,34.0,34.03,33.98,34.03,103900.0,20.2861,20.304,20.2742,20.304,103900.0
2008-05-15 11:00:00,34.03,34.11,34.01,34.01,130000.0,20.304,20.3518,20.2921,20.2921,130000.0
2008-05-15 11:10:00,34.01,34.02,33.92,33.94,182600.0,20.2921,20.2981,20.2384,20.2503,182600.0
2008-05-15 11:20:00,33.94,33.94,33.85,33.89,194600.0,20.2503,20.2503,20.1966,20.2205,194600.0
2008-05-15 11:30:00,33.88,33.9,33.79,33.82,149700.0,20.2145,20.2265,20.1608,20.1787,149700.0
2008-05-15 11:40:00,33.82,33.87,33.75,33.81,139100.0,20.1787,20.2086,20.137,20.1728,139100.0
2008-05-15 11:50:00,33.81,33.91,33.76,33.86,168100.0,20.1728,20.2324,20.1429,20.2026,168100.0
2008-05-15 12:00:00,33.85,33.93,33.83,33.9,189800.0,20.1966,20.2444,20.1847,20.2265,189800.0
2008-05-15 12:10:00,33.9,33.93,33.86,33.89,219400.0,20.2265,20.2444,20.2026,20.2205,219400.0
2008-05-15 12:20:00,33.88,34.1,33.88,34.1,313400.0,20.2145,20.3458,20.2145,20.3458,313400.0
2008-05-15 12:30:00,34.1,34.28,34.07,34.28,257300.0,20.3458,20.4532,20.3279,20.4532,257300.0
2008-05-15 12:40:00,34.28,34.32,34.2,34.24,224900.0,20.4532,20.4771,20.4055,20.4293,224900.0
2008-05-15 12:50:00,34.24,34.25,34.16,34.24,137200.0,20.4293,20.4353,20.3816,20.4293,137200.0
2008-05-15 13:00:00,34.24,34.36,34.21,34.24,206400.0,20.4293,20.5009,20.4114,20.4293,206400.0
2008-05-15 13:10:00,34.24,34.35,34.24,34.28,145500.0,20.4293,20.495,20.4293,20.4532,145500.0
2008-05-15 13:20:00,34.28,34.32,34.23,34.28,128900.0,20.4532,20.4771,20.4234,20.4532,128900.0
2008-05-15 13:30:00,34.28,34.3,34.1,34.12,124800.0,20.4532,20.4651,20.3458,20.3577,124800.0
2008-05-15 13:40:00,34.13,34.31,34.11,34.26,130900.0,20.3637,20.4711,20.3518,20.4413,130900.0
2008-05-15 13:50:00,34.27,34.27,34.18,34.23,162900.0,20.4472,20.4472,20.3935,20.4234,162900.0
2008-05-15 14:00:00,34.23,34.29,34.23,34.29,142200.0,20.4234,20.4592,20.4234,20.4592,142200.0
2008-05-15 14:10:00,34.29,34.34,34.26,34.3,133100.0,20.4592,20.489,20.4413,20.4651,133100.0
2008-05-15 14:20:00,34.3,34.34,34.14,34.14,188300.0,20.4651,20.489,20.3697,20.3697,188300.0
2008-05-15 14:30:00,34.14,34.22,34.11,34.21,111000.0,20.3697,20.4174,20.3518,20.4114,111000.0
2008-05-15 14:40:00,34.2,34.22,34.15,34.17,73800.0,20.4055,20.4174,20.3756,20.3876,73800.0
2008-05-15 14:50:00,34.18,34.22,34.17,34.18,131800.0,20.3935,20.4174,20.3876,20.3935,131800.0
2008-05-15 15:00:00,34.19,34.21,34.13,34.18,1061100.0,20.3995,20.4114,20.3637,20.3935,1061100.0
2008-05-15 15:10:00,34.18,34.25,34.14,34.14,337200.0,20.3935,20.4353,20.3697,20.3697,337200.0
2008-05-15 15:20:00,34.14,34.14,34.05,34.09,369900.0,20.3697,20.3697,20.316,20.3398,369900.0
2008-05-15 15:30:00,34.09,34.22,34.06,34.17,479000.0,20.3398,20.4174,20.3219,20.3876,479000.0
2008-05-15 15:40:00,34.17,34.35,34.15,34.34,754200.0,20.3876,20.495,20.3756,20.489,754200.0
2008-05-15 15:50:00,34.34,34.4,34.31,34.35,989700.0,20.489,20.5248,20.4711,20.495,989700.0
2008-05-16 09:30:00,34.53,34.53,34.04,34.04,1219600.0,20.6024,20.6024,20.31,20.31,1219600.0
2008-05-16 09:40:00,34.04,34.06,33.8,33.86,516000.0,20.31,20.3219,20.1668,20.2026,516000.0
2008-05-16 09:50:00,33.84,33.9,33.74,33.76,343300.0,20.1907,20.2265,20.131,20.1429,343300.0
2008-05-16 10:00:00,33.76,33.78,33.64,33.65,360000.0,20.1429,20.1549,20.0714,20.0773,360000.0
2008-05-16 10:10:00,33.65,33.83,33.6,33.79,297300.0,20.0773,20.1847,20.0475,20.1608,297300.0
2008-05-16 10:20:00,33.8,33.83,33.66,33.82,307900.0,20.1668,20.1847,20.0833,20.1787,307900.0
2008-05-16 10:30:00,33.82,33.82,33.66,33.79,251500.0,20.1787,20.1787,20.0833,20.1608,251500.0
2008-05-16 10:40:00,33.79,33.8,33.6,33.61,272500.0,20.1608,20.1668,20.0475,20.0535,272500.0
2008-05-16 10:50:00,33.61,33.62,33.55,33.55,194200.0,20.0535,20.0594,20.0177,20.0177,194200.0
2008-05-16 11:00:00,33.55,33.69,33.52,33.63,327100.0,20.0177,20.1012,19.9998,20.0654,327100.0
2008-05-16 11:10:00,33.64,33.64,33.51,33.53,220200.0,20.0714,20.0714,19.9938,20.0057,220200.0
2008-05-16 11:20:00,33.53,33.6,33.51,33.59,171200.0,20.0057,20.0475,19.9938,20.0415,171200.0
2008-05-16 11:30:00,33.6,33.61,33.58,33.59,169900.0,20.0475,20.0535,20.0356,20.0415,169900.0
2008-05-16 11:40:00,33.59,33.6,33.53,33.58,117000.0,20.0415,20.0475,20.0057,20.0356,117000.0
2008-05-16 11:50:00,33.58,33.62,33.58,33.6,178500.0,20.0356,20.0594,20.0356,20.0475,178500.0
2008-05-16 12:00:00,33.61,33.7,33.6,33.69,226400.0,20.0535,20.1071,20.0475,20.1012,226400.0
2008-05-16 12:10:00,33.69,33.77,33.65,33.75,185800.0,20.1012,20.1489,20.0773,20.137,185800.0
2008-05-16 12:20:00,33.75,33.79,33.71,33.79,170500.0,20.137,20.1608,20.1131,20.1608,170500.0
2008-05-16 12:30:00,33.79,33.84,33.78,33.81,231600.0,20.1608,20.1907,20.1549,20.1728,231600.0
2008-05-16 12:40:00,33.8,33.85,33.79,33.82,140300.0,20.1668,20.1966,20.1608,20.1787,140300.0
2008-05-16 12:50:00,33.82,33.87,33.81,33.85,102200.0,20.1787,20.2086,20.1728,20.1966,102200.0
2008-05-16 13:00:00,33.85,33.9,33.85,33.89,142100.0,20.1966,20.2265,20.1966,20.2205,142100.0
2008-05-16 13:10:00,33.88,33.89,33.8,33.8,113100.0,20.2145,20.2205,20.1668,20.1668,113100.0
2008-05-16 13:20:00,33.8,33.88,33.8,33.88,185900.0,20.1668,20.2145,20.1668,20.2145,185900.0
2008-05-16 13:30:00,33.88,33.9,33.78,33.8,208200.0,20.2145,20.2265,20.1549,20.1668,208200.0
2008-05-16 13:40:00,33.8,33.88,33.79,33.86,181700.0,20.1668,20.2145,20.1608,20.2026,181700.0
2008-05-16 13:50:00,33.86,33.9,33.82,33.85,122500.0,20.2026,20.2265,20.1787,20.1966,122500.0
2008-05-16 14:00:00,33.85,33.87,33.8,33.85,140800.0,20.1966,20.2086,20.1668,20.1966,140800.0
2008-05-16 14:10:00,33.85,33.88,33.84,33.88,142800.0,20.1966,20.2145,20.1907,20.2145,142800.0
2008-05-16 14:20:00,33.88,33.91,33.81,33.87,219800.0,20.2145,20.2324,20.1728,20.2086,219800.0
2008-05-16 14:30:00,33.88,33.89,33.83,33.86,126400.0,20.2145,20.2205,20.1847,20.2026,126400.0
2008-05-16 14:40:00,33.85,33.93,33.85,33.91,162400.0,20.1966,20.2444,20.1966,20.2324,162400.0
2008-05-16 14:50:00,33.9,33.97,33.88,33.92,121500.0,20.2265,20.2682,20.2145,20.2384,121500.0
2008-05-16 15:00:00,33.92,33.98,33.88,33.97,196200.0,20.2384,20.2742,20.2145,20.2682,196200.0
2008-05-16 15:10:00,33.97,33.98,33.94,33.97,194700.0,20.2682,20.2742,20.2503,20.2682,194700.0
2008-05-16 15:20:00,33.97,33.98,33.9,33.92,243100.0,20.2682,20.2742,20.2265,20.2384,243100.0
2008-05-16 15:30:00,33.91,33.95,33.88,33.9,228500.0,20.2324,20.2563,20.2145,20.2265,228500.0
2008-05-16 15:40:00,33.91,33.92,33.84,33.87,353100.0,20.2324,20.2384,20.1907,20.2086,353100.0
2008-05-16 15:50:00,33.87,33.9,33.85,33.9,690100.0,20.2086,20.2265,20.1966,20.2265,690100.0
2008-05-19 09:30:00,33.92,33.95,33.8,33.84,154600.0,20.2384,20.2563,20.1668,20.1907,154600.0
2008-05-19 09:40:00,33.86,33.88,33.66,33.78,213800.0,20.2026,20.2145,20.0833,20.1549,213800.0
2008-05-19 09:50:00,33.78,33.9,33.72,33.88,161700.0,20.1549,20.2265,20.1191,20.2145,161700.0
2008-05-19 10:00:00,33.88,33.9,33.79,33.9,265500.0,20.2145,20.2265,20.1608,20.2265,265500.0
2008-05-19 10:10:00,33.9,33.94,33.84,33.94,368900.0,20.2265,20.2503,20.1907,20.2503,368900.0
2008-05-19 10:20:00,33.94,34.0,33.9,33.98,145500.0,20.2503,20.2861,20.2265,20.2742,145500.0
2008-05-19 10:30:00,33.97,34.12,33.97,34.06,240100.0,20.2682,20.3577,20.2682,20.3219,240100.0
2008-05-19 10:40:00,34.05,34.08,33.97,34.07,192900.0,20.316,20.3339,20.2682,20.3279,192900.0
2008-05-19 10:50:00,34.08,34.08,34.02,34.05,136500.0,20.3339,20.3339,20.2981,20.316,136500.0
2008-05-19 11:00:00,34.04,34.06,34.03,34.06,113600.0,20.31,20.3219,20.304,20.3219,113600.0
2008-05-19 11:10:00,34.06,34.16,34.05,34.16,180400.0,20.3219,20.3816,20.316,20.3816,180400.0
2008-05-19 11:20:00,34.15,34.26,34.13,34.25,352000.0,20.3756,20.4413,20.3637,20.4353,352000.0
2008-05-19 11:30:00,34.26,34.4,34.25,34.35,410000.0,20.4413,20.5248,20.4353,20.495,410000.0
2008-05-19 11:40:00,34.36,34.36,34.25,34.26,248800.0,20.5009,20.5009,20.4353,20.4413,248800.0
2008-05-19 11:50:00,34.26,34.27,34.19,34.24,216800.0,20.4413,20.4472,20.3995,20.4293,216800.0
2008-05-19 12:00:00,34.24,34.26,34.17,34.18,152800.0,20.4293,20.4413,20.3876,20.3935,152800.0
2008-05-19 12:10:00,34.18,34.23,34.18,34.22,160300.0,20.3935,20.4234,20.3935,20.4174,160300.0
2008-05-19 12:20:00,34.22,34.24,34.21,34.22,75500.0,20.4174,20.4293,20.4114,20.4174,75500.0
2008-05-19 12:30:00,34.22,34.29,34.22,34.25,181800.0,20.4174,20.4592,20.4174,20.4353,181800.0
2008-05-19 12:40:00,34.25,34.25,34.2,34.22,229800.0,20.4353,20.4353,20.4055,20.4174,229800.0
2008-05-19 12:50:00,34.22,34.24,34.11,34.19,134800.0,20.4174,20.4293,20.3518,20.3995,134800.0
2008-05-19 13:00:00,34.19,34.25,34.19,34.2,120500.0,20.3995,20.4353,20.3995,20.4055,120500.0
2008-05-19 13:10:00,34.19,34.22,34.16,34.21,90400.0,20.3995,20.4174,20.3816,20.4114,90400.0
2008-05-19 13:20:00,34.22,34.32,34.22,34.3,334200.0,20.4174,20.4771,20.4174,20.4651,334200.0
2008-05-19 13:30:00,34.3,34.35,34.23,34.25,351800.0,20.4651,20.495,20.4234,20.4353,351800.0
2008-05-19 13:40:00,34.25,34.34,34.19,34.2,272900.0,20.4353,20.489,20.3995,20.4055,272900.0
2008-05-19 13:50:00,34.2,34.23,34.1,34.12,205500.0,20.4055,20.4234,20.3458,20.3577,205500.0
2008-05-19 14:00:00,34.12,34.13,33.95,34.05,554800.0,20.3577,20.3637,20.2563,20.316,554800.0
2008-05-19 14:10:00,34.05,34.05,33.88,33.93,342700.0,20.316,20.316,20.2145,20.2444,342700.0
2008-05-19 14:20:00,33.93,33.98,33.86,33.92,333400.0,20.2444,20.2742,20.2026,20.2384,333400.0
2008-05-19 14:30:00,33.92,34.05,33.91,33.91,186300.0,20.2384,20.316,20.2324,20.2324,186300.0
2008-05-19 14:40:00,33.92,33.95,33.89,33.94,168200.0,20.2384,20.2563,20.2205,20.2503,168200.0
2008-05-19 14:50:00,33.95,34.07,33.95,34.01,220600.0,20.2563,20.3279,20.2563,20.2921,220600.0
2008-05-19 15:00:00,34.0,34.01,33.97,34.0,127100.0,20.2861,20.2921,20.2682,20.2861,127100.0
2008-05-19 15:10:00,34.0,34.03,33.92,33.95,230000.0,20.2861,20.304,20.2384,20.2563,230000.0
2008-05-19 15:20:00,33.96,33.97,33.93,33.96,140700.0,20.2623,20.2682,20.2444,20.2623,140700.0
2008-05-19 15:30:00,33.95,33.97,33.77,33.79,325300.0,20.2563,20.2682,20.1489,20.1608,325300.0
2008-05-19 15:40:00,33.79,33.89,33.77,33.89,466600.0,20.1608,20.2205,20.1489,20.2205,466600.0
2008-05-19 15:50:00,33.88,33.93,33.88,33.9,447300.0,20.2145,20.2444,20.2145,20.2265,447300.0
2008-05-20 09:30:00,33.71,33.81,33.59,33.6,251900.0,20.1131,20.1728,20.0415,20.0475,251900.0
2008-05-20 09:40:00,33.61,33.68,33.59,33.66,360500.0,20.0535,20.0952,20.0415,20.0833,360500.0
2008-05-20 09:50:00,33.66,33.71,33.54,33.54,252500.0,20.0833,20.1131,20.0117,20.0117,252500.0
2008-05-20 10:00:00,33.54,33.55,33.42,33.42,334600.0,20.0117,20.0177,19.9401,19.9401,334600.0
2008-05-20 10:10:00,33.43,33.54,33.36,33.52,404700.0,19.9461,20.0117,19.9043,19.9998,404700.0
2008-05-20 10:20:00,33.53,33.59,33.5,33.56,234300.0,20.0057,20.0415,19.9878,20.0236,234300.0
2008-05-20 10:30:00,33.56,33.57,33.39,33.41,247200.0,20.0236,20.0296,19.9222,19.9341,247200.0
2008-05-20 10:40:00,33.41,33.54,33.39,33.53,184000.0,19.9341,20.0117,19.9222,20.0057,184000.0
2008-05-20 10:50:00,33.52,33.56,33.47,33.53,230400.0,19.9998,20.0236,19.9699,20.0057,230400.0
2008-05-20 11:00:00,33.53,33.55,33.41,33.43,206000.0,20.0057,20.0177,19.9341,19.9461,206000.0
2008-05-20 11:10:00,33.44,33.48,33.35,33.37,154100.0,19.952,19.9759,19.8983,19.9103,154100.0
2008-05-20 11:20:00,33.36,33.43,33.35,33.42,218000.0,19.9043,19.9461,19.8983,19.9401,218000.0
2008-05-20 11:30:00,33.42,33.43,33.36,33.4,292500.0,19.9401,19.9461,19.9043,19.9282,292500.0
2008-05-20 11:40:00,33.4,33.45,33.39,33.43,128900.0,19.9282,19.958,19.9222,19.9461,128900.0
2008-05-20 11:50:00,33.42,33.43,33.39,33.41,165600.0,19.9401,19.9461,19.9222,19.9341,165600.0
2008-05-20 12:00:00,33.41,33.42,33.38,33.38,81900.0,19.9341,19.9401,19.9162,19.9162,81900.0
2008-05-20 12:10:00,33.38,33.39,33.34,33.35,205100.0,19.9162,19.9222,19.8924,19.8983,205100.0
2008-05-20 12:20:00,33.34,33.43,33.33,33.39,235500.0,19.8924,19.9461,19.8864,19.9222,235500.0
2008-05-20 12:30:00,33.38,33.41,33.36,33.38,259300.0,19.9162,19.9341,19.9043,19.9162,259300.0
2008-05-20 12:40:00,33.38,33.38,33.27,33.31,184300.0,19.9162,19.9162,19.8506,19.8745,184300.0
2008-05-20 12:50:00,33.3,33.32,33.27,33.32,188000.0,19.8685,19.8804,19.8506,19.8804,188000.0
2008-05-20 13:00:00,33.31,33.33,33.3,33.3,103600.0,19.8745,19.8864,19.8685,19.8685,103600.0
2008-05-20 13:10:00,33.3,33.37,33.3,33.37,79100.0,19.8685,19.9103,19.8685,19.9103,79100.0
2008-05-20 13:20:00,33.37,33.37,33.29,33.32,300900.0,19.9103,19.9103,19.8625,19.8804,300900.0
2008-05-20 13:30:00,33.31,33.33,33.26,33.27,191600.0,19.8745,19.8864,19.8446,19.8506,191600.0
2008-05-20 13:40:00,33.28,33.35,33.25,33.33,171200.0,19.8566,19.8983,19.8387,19.8864,171200.0
2008-05-20 13:50:00,33.33,33.37,33.23,33.29,256700.0,19.8864,19.9103,19.8267,19.8625,256700.0
2008-05-20 14:00:00,33.29,33.32,33.23,33.27,203300.0,19.8625,19.8804,19.8267,19.8506,203300.0
2008-05-20 14:10:00,33.26,33.3,33.22,33.24,141500.0,19.8446,19.8685,19.8208,19.8327,141500.0
2008-05-20 14:20:00,33.23,33.26,33.22,33.24,103100.0,19.8267,19.8446,19.8208,19.8327,103100.0
2008-05-20 14:30:00,33.23,33.29,33.22,33.29,124000.0,19.8267,19.8625,19.8208,19.8625,124000.0
2008-05-20 14:40:00,33.28,33.36,33.28,33.35,197300.0,19.8566,19.9043,19.8566,19.8983,197300.0
2008-05-20 14:50:00,33.34,33.41,33.34,33.35,211000.0,19.8924,19.9341,19.8924,19.8983,211000.0
2008-05-20 15:00:00,33.35,33.47,33.34,33.39,239800.0,19.8983,19.9699,19.8924,19.9222,239800.0
2008-05-20 15:10:00,33.39,33.46,33.38,33.44,197100.0,19.9222,19.964,19.9162,19.952,197100.0
2008-05-20 15:20:00,33.44,33.47,33.35,33.36,230100.0,19.952,19.9699,19.8983,19.9043,230100.0
2008-05-20 15:30:00,33.36,33.38,33.22,33.25,455100.0,19.9043,19.9162,19.8208,19.8387,455100.0
2008-05-20 15:40:00,33.25,33.36,33.21,33.36,425800.0,19.8387,19.9043,19.8148,19.9043,425800.0
2008-05-20 15:50:00,33.35,33.38,33.3,33.35,583700.0,19.8983,19.9162,19.8685,19.8983,583700.0
2008-05-21 09:30:00,33.42,33.48,33.3,33.47,273300.0,19.9401,19.9759,19.8685,19.9699,273300.0
2008-05-21 09:40:00,33.47,33.54,33.31,33.32,310300.0,19.9699,20.0117,19.8745,19.8804,310300.0
2008-05-21 09:50:00,33.31,33.35,33.26,33.29,203900.0,19.8745,19.8983,19.8446,19.8625,203900.0
2008-05-21 10:00:00,33.28,33.29,33.2,33.23,267300.0,19.8566,19.8625,19.8088,19.8267,267300.0
2008-05-21 10:10:00,33.23,33.4,33.23,33.39,238100.0,19.8267,19.9282,19.8267,19.9222,238100.0
2008-05-21 10:20:00,33.39,33.58,33.39,33.51,342800.0,19.9222,20.0356,19.9222,19.9938,342800.0
2008-05-21 10:30:00,33.51,33.51,33.27,33.35,448800.0,19.9938,19.9938,19.8506,19.8983,448800.0
2008-05-21 10:40:00,33.35,33.41,33.29,33.31,311600.0,19.8983,19.9341,19.8625,19.8745,311600.0
2008-05-21 10:50:00,33.31,33.31,33.22,33.25,209100.0,19.8745,19.8745,19.8208,19.8387,209100.0
2008-05-21 11:00:00,33.26,33.34,33.21,33.24,345400.0,19.8446,19.8924,19.8148,19.8327,345400.0
2008-05-21 11:10:00,33.24,33.33,33.24,33.31,210100.0,19.8327,19.8864,19.8327,19.8745,210100.0
2008-05-21 11:20:00,33.31,33.41,33.31,33.37,172000.0,19.8745,19.9341,19.8745,19.9103,172000.0
2008-05-21 11:30:00,33.38,33.38,33.3,33.31,126900.0,19.9162,19.9162,19.8685,19.8745,126900.0
2008-05-21 11:40:00,33.32,33.35,33.29,33.35,207300.0,19.8804,19.8983,19.8625,19.8983,207300.0
2008-05-21 11:50:00,33.35,33.36,33.27,33.27,272800.0,19.8983,19.9043,19.8506,19.8506,272800.0
2008-05-21 12:00:00,33.28,33.28,33.11,33.16,336400.0,19.8566,19.8566,19.7551,19.785,336400.0
2008-05-21 12:10:00,33.17,33.17,33.09,33.12,215300.0,19.7909,19.7909,19.7432,19.7611,215300.0
2008-05-21 12:20:00,33.12,33.13,33.02,33.03,267400.0,19.7611,19.7671,19.7014,19.7074,267400.0
2008-05-21 12:30:00,33.03,33.08,33.03,33.06,134900.0,19.7074,19.7372,19.7074,19.7253,134900.0
2008-05-21 12:40:00,33.07,33.21,33.06,33.16,223300.0,19.7313,19.8148,19.7253,19.785,223300.0
2008-05-21 12:50:00,33.17,33.19,33.07,33.11,137800.0,19.7909,19.8029,19.7313,19.7551,137800.0
2008-05-21 13:00:00,33.12,33.12,33.04,33.04,236600.0,19.7611,19.7611,19.7134,19.7134,236600.0
2008-05-21 13:10:00,33.05,33.08,33.01,33.05,202200.0,19.7193,19.7372,19.6955,19.7193,202200.0
2008-05-21 13:20:00,33.05,33.06,33.03,33.05,188600.0,19.7193,19.7253,19.7074,19.7193,188600.0
2008-05-21 13:30:00,33.05,33.13,33.04,33.12,136700.0,19.7193,19.7671,19.7134,19.7611,136700.0
2008-05-21 13:40:00,33.13,33.18,33.12,33.15,138200.0,19.7671,19.7969,19.7611,19.779,138200.0
2008-05-21 13:50:00,33.14,33.15,33.01,33.03,222300.0,19.773,19.779,19.6955,19.7074,222300.0
2008-05-21 14:00:00,33.04,33.06,32.95,32.99,730700.0,19.7134,19.7253,19.6597,19.6835,730700.0
2008-05-21 14:10:00,32.99,33.03,32.9,32.91,310700.0,19.6835,19.7074,19.6298,19.6358,310700.0
2008-05-21 14:20:00,32.91,32.96,32.85,32.92,290300.0,19.6358,19.6656,19.6,19.6418,290300.0
2008-05-21 14:30:00,32.92,32.93,32.82,32.88,346100.0,19.6418,19.6477,19.5821,19.6179,346100.0
2008-05-21 14:40:00,32.88,32.92,32.77,32.79,305800.0,19.6179,19.6418,19.5523,19.5642,305800.0
2008-05-21 14:50:00,32.79,32.83,32.76,32.81,320600.0,19.5642,19.5881,19.5463,19.5761,320600.0
2008-05-21 15:00:00,32.81,32.98,32.8,32.98,391600.0,19.5761,19.6776,19.5702,19.6776,391600.0
2008-05-21 15:10:00,32.98,33.09,32.96,33.0,441500.0,19.6776,19.7432,19.6656,19.6895,441500.0
2008-05-21 15:20:00,33.0,33.04,32.99,33.01,492600.0,19.6895,19.7134,19.6835,19.6955,492600.0
2008-05-21 15:30:00,33.01,33.04,32.97,33.03,755000.0,19.6955,19.7134,19.6716,19.7074,755000.0
2008-05-21 15:40:00,33.04,33.04,32.85,32.98,730100.0,19.7134,19.7134,19.6,19.6776,730100.0
2008-05-21 15:50:00,32.97,33.0,32.89,32.93,1115000.0,19.6716,19.6895,19.6239,19.6477,1115000.0
2008-05-22 09:30:00,33.04,33.22,32.92,33.17,330500.0,19.7134,19.8208,19.6418,19.7909,330500.0
2008-05-22 09:40:00,33.15,33.17,33.0,33.04,207100.0,19.779,19.7909,19.6895,19.7134,207100.0
2008-05-22 09:50:00,33.03,33.22,33.02,33.2,226900.0,19.7074,19.8208,19.7014,19.8088,226900.0
2008-05-22 10:00:00,33.18,33.29,33.18,33.23,391800.0,19.7969,19.8625,19.7969,19.8267,391800.0
2008-05-22 10:10:00,33.24,33.29,33.18,33.25,496200.0,19.8327,19.8625,19.7969,19.8387,496200.0
2008-05-22 10:20:00,33.24,33.36,33.22,33.36,468800.0,19.8327,19.9043,19.8208,19.9043,468800.0
2008-05-22 10:30:00,33.36,33.42,33.27,33.29,315700.0,19.9043,19.9401,19.8506,19.8625,315700.0
2008-05-22 10:40:00,33.29,33.35,33.12,33.2,239600.0,19.8625,19.8983,19.7611,19.8088,239600.0
2008-05-22 10:50:00,33.19,33.2,33.03,33.19,221600.0,19.8029,19.8088,19.7074,19.8029,221600.0
2008-05-22 11:00:00,33.18,33.29,33.13,33.25,233100.0,19.7969,19.8625,19.7671,19.8387,233100.0
2008-05-22 11:10:00,33.25,33.29,33.17,33.22,238400.0,19.8387,19.8625,19.7909,19.8208,238400.0
2008-05-22 11:20:00,33.23,33.27,33.22,33.25,188300.0,19.8267,19.8506,19.8208,19.8387,188300.0
2008-05-22 11:30:00,33.24,33.28,33.19,33.28,224300.0,19.8327,19.8566,19.8029,19.8566,224300.0
2008-05-22 11:40:00,33.27,33.29,33.1,33.17,215700.0,19.8506,19.8625,19.7492,19.7909,215700.0
2008-05-22 11:50:00,33.16,33.24,33.15,33.24,129200.0,19.785,19.8327,19.779,19.8327,129200.0
2008-05-22 12:00:00,33.23,33.29,33.2,33.23,143200.0,19.8267,19.8625,19.8088,19.8267,143200.0
2008-05-22 12:10:00,33.22,33.29,33.21,33.27,159200.0,19.8208,19.8625,19.8148,19.8506,159200.0
2008-05-22 12:20:00,33.27,33.35,33.27,33.34,268800.0,19.8506,19.8983,19.8506,19.8924,268800.0
2008-05-22 12:30:00,33.34,33.36,33.28,33.35,198700.0,19.8924,19.9043,19.8566,19.8983,198700.0
2008-05-22 12:40:00,33.36,33.4,33.34,33.4,180000.0,19.9043,19.9282,19.8924,19.9282,180000.0
2008-05-22 12:50:00,33.4,33.4,33.36,33.37,132100.0,19.9282,19.9282,19.9043,19.9103,132100.0
2008-05-22 13:00:00,33.37,33.39,33.31,33.34,155700.0,19.9103,19.9222,19.8745,19.8924,155700.0
2008-05-22 13:10:00,33.34,33.35,33.25,33.32,155100.0,19.8924,19.8983,19.8387,19.8804,155100.0
2008-05-22 13:20:00,33.31,33.33,33.26,33.26,97300.0,19.8745,19.8864,19.8446,19.8446,97300.0
2008-05-22 13:30:00,33.27,33.33,33.22,33.26,134300.0,19.8506,19.8864,19.8208,19.8446,134300.0
2008-05-22 13:40:00,33.26,33.39,33.25,33.39,145200.0,19.8446,19.9222,19.8387,19.9222,145200.0
2008-05-22 13:50:00,33.39,33.39,33.31,33.31,165000.0,19.9222,19.9222,19.8745,19.8745,165000.0
2008-05-22 14:00:00,33.31,33.38,33.26,33.29,290300.0,19.8745,19.9162,19.8446,19.8625,290300.0
2008-05-22 14:10:00,33.29,33.32,33.19,33.24,212700.0,19.8625,19.8804,19.8029,19.8327,212700.0
2008-05-22 14:20:00,33.26,33.26,33.11,33.16,222400.0,19.8446,19.8446,19.7551,19.785,222400.0
2008-05-22 14:30:00,33.16,33.2,33.11,33.18,359900.0,19.785,19.8088,19.7551,19.7969,359900.0
2008-05-22 14:40:00,33.18,33.19,33.14,33.15,205300.0,19.7969,19.8029,19.773,19.779,205300.0
2008-05-22 14:50:00,33.15,33.18,33.11,33.14,195800.0,19.779,19.7969,19.7551,19.773,195800.0
2008-05-22 15:00:00,33.14,33.21,33.11,33.18,181400.0,19.773,19.8148,19.7551,19.7969,181400.0
2008-05-22 15:10:00,33.18,33.2,33.14,33.2,140400.0,19.7969,19.8088,19.773,19.8088,140400.0
2008-05-22 15:20:00,33.19,33.22,33.12,33.14,222700.0,19.8029,19.8208,19.7611,19.773,222700.0
2008-05-22 15:30:00,33.13,33.18,33.1,33.17,185800.0,19.7671,19.7969,19.7492,19.7909,185800.0
2008-05-22 15:40:00,33.17,33.23,33.15,33.23,333800.0,19.7909,19.8267,19.779,19.8267,333800.0
2008-05-22 15:50:00,33.23,33.25,33.19,33.21,597500.0,19.8267,19.8387,19.8029,19.8148,597500.0
2008-05-23 09:30:00,33.15,33.15,32.9,33.05,235100.0,19.779,19.779,19.6298,19.7193,235100.0
2008-05-23 09:40:00,33.06,33.06,32.83,32.88,294400.0,19.7253,19.7253,19.5881,19.6179,294400.0
2008-05-23 09:50:00,32.88,32.9,32.77,32.88,250300.0,19.6179,19.6298,19.5523,19.6179,250300.0
2008-05-23 10:00:00,32.89,32.99,32.84,32.89,309600.0,19.6239,19.6835,19.594,19.6239,309600.0
2008-05-23 10:10:00,32.9,32.95,32.85,32.9,171400.0,19.6298,19.6597,19.6,19.6298,171400.0
2008-05-23 10:20:00,32.9,32.93,32.82,32.85,174800.0,19.6298,19.6477,19.5821,19.6,174800.0
2008-05-23 10:30:00,32.84,32.87,32.75,32.76,319800.0,19.594,19.6119,19.5403,19.5463,319800.0
2008-05-23 10:40:00,32.76,32.86,32.74,32.85,207400.0,19.5463,19.606,19.5344,19.6,207400.0
2008-05-23 10:50:00,32.85,32.88,32.78,32.86,216000.0,19.6,19.6179,19.5582,19.606,216000.0
2008-05-23 11:00:00,32.85,32.91,32.83,32.86,191800.0,19.6,19.6358,19.5881,19.606,191800.0
2008-05-23 11:10:00,32.86,32.87,32.8,32.84,186700.0,19.606,19.6119,19.5702,19.594,186700.0
2008-05-23 11:20:00,32.84,32.86,32.81,32.83,141000.0,19.594,19.606,19.5761,19.5881,141000.0
2008-05-23 11:30:00,32.83,32.91,32.77,32.89,249300.0,19.5881,19.6358,19.5523,19.6239,249300.0
2008-05-23 11:40:00,32.89,32.94,32.85,32.93,203600.0,19.6239,19.6537,19.6,19.6477,203600.0
2008-05-23 11:50:00,32.94,32.95,32.83,32.85,167700.0,19.6537,19.6597,19.5881,19.6,167700.0
2008-05-23 12:00:00,32.85,33.03,32.84,32.9,282700.0,19.6,19.7074,19.594,19.6298,282700.0
2008-05-23 12:10:00,32.91,32.99,32.9,32.92,94400.0,19.6358,19.6835,19.6298,19.6418,94400.0
2008-05-23 12:20:00,32.92,32.94,32.88,32.91,82300.0,19.6418,19.6537,19.6179,19.6358,82300.0
2008-05-23 12:30:00,32.92,32.93,32.82,32.84,196300.0,19.6418,19.6477,19.5821,19.594,196300.0
2008-05-23 12:40:00,32.85,32.88,32.81,32.85,166600.0,19.6,19.6179,19.5761,19.6,166600.0
2008-05-23 12:50:00,32.85,32.87,32.76,32.76,144700.0,19.6,19.6119,19.5463,19.5463,144700.0
2008-05-23 13:00:00,32.77,32.81,32.73,32.79,195800.0,19.5523,19.5761,19.5284,19.5642,195800.0
2008-05-23 13:10:00,32.8,32.81,32.76,32.77,144800.0,19.5702,19.5761,19.5463,19.5523,144800.0
2008-05-23 13:20:00,32.78,32.79,32.73,32.76,212700.0,19.5582,19.5642,19.5284,19.5463,212700.0
2008-05-23 13:30:00,32.77,32.87,32.76,32.78,279300.0,19.5523,19.6119,19.5463,19.5582,279300.0
2008-05-23 13:40:00,32.79,32.81,32.78,32.78,173500.0,19.5642,19.5761,19.5582,19.5582,173500.0
2008-05-23 13:50:00,32.78,32.78,32.7,32.71,181400.0,19.5582,19.5582,19.5105,19.5165,181400.0
2008-05-23 14:00:00,32.71,32.8,32.7,32.76,148600.0,19.5165,19.5702,19.5105,19.5463,148600.0
2008-05-23 14:10:00,32.76,32.83,32.72,32.77,155000.0,19.5463,19.5881,19.5224,19.5523,155000.0
2008-05-23 14:20:00,32.77,32.8,32.67,32.8,193900.0,19.5523,19.5702,19.4926,19.5702,193900.0
2008-05-23 14:30:00,32.8,32.81,32.75,32.77,180200.0,19.5702,19.5761,19.5403,19.5523,180200.0
2008-05-23 14:40:00,32.77,32.89,32.76,32.88,128800.0,19.5523,19.6239,19.5463,19.6179,128800.0
2008-05-23 14:50:00,32.88,32.89,32.8,32.81,132400.0,19.6179,19.6239,19.5702,19.5761,132400.0
2008-05-23 15:00:00,32.81,32.85,32.77,32.81,111100.0,19.5761,19.6,19.5523,19.5761,111100.0
2008-05-23 15:10:00,32.81,32.85,32.71,32.76,209700.0,19.5761,19.6,19.5165,19.5463,209700.0
2008-05-23 15:20:00,32.75,32.84,32.72,32.8,174500.0,19.5403,19.594,19.5224,19.5702,174500.0
2008-05-23 15:30:00,32.79,32.87,32.74,32.79,206300.0,19.5642,19.6119,19.5344,19.5642,206300.0
2008-05-23 15:40:00,32.79,32.81,32.72,32.74,392300.0,19.5642,19.5761,19.5224,19.5344,392300.0
2008-05-23 15:50:00,32.74,32.75,32.66,32.67,575800.0,19.5344,19.5403,19.4866,19.4926,575800.0
2008-05-27 09:30:00,32.76,33.16,32.66,33.09,311700.0,19.5463,19.785,19.4866,19.7432,311700.0
2008-05-27 09:40:00,33.12,33.18,32.95,32.99,251100.0,19.7611,19.7969,19.6597,19.6835,251100.0
2008-05-27 09:50:00,32.99,33.01,32.83,32.93,179200.0,19.6835,19.6955,19.5881,19.6477,179200.0
2008-05-27 10:00:00,32.93,33.02,32.84,32.9,274200.0,19.6477,19.7014,19.594,19.6298,274200.0
2008-05-27 10:10:00,32.9,32.91,32.81,32.89,208400.0,19.6298,19.6358,19.5761,19.6239,208400.0
2008-05-27 10:20:00,32.89,32.92,32.83,32.87,144500.0,19.6239,19.6418,19.5881,19.6119,144500.0
2008-05-27 10:30:00,32.87,32.89,32.77,32.79,129400.0,19.6119,19.6239,19.5523,19.5642,129400.0
2008-05-27 10:40:00,32.78,32.91,32.78,32.91,126400.0,19.5582,19.6358,19.5582,19.6358,126400.0
2008-05-27 10:50:00,32.91,32.92,32.82,32.88,94000.0,19.6358,19.6418,19.5821,19.6179,94000.0
2008-05-27 11:00:00,32.89,32.9,32.76,32.77,221000.0,19.6239,19.6298,19.5463,19.5523,221000.0
2008-05-27 11:10:00,32.77,32.77,32.68,32.71,156100.0,19.5523,19.5523,19.4986,19.5165,156100.0
2008-05-27 11:20:00,32.72,32.72,32.65,32.68,134900.0,19.5224,19.5224,19.4807,19.4986,134900.0
2008-05-27 11:30:00,32.67,32.72,32.61,32.61,156200.0,19.4926,19.5224,19.4568,19.4568,156200.0
2008-05-27 11:40:00,32.62,32.65,32.55,32.55,149300.0,19.4628,19.4807,19.421,19.421,149300.0
2008-05-27 11:50:00,32.56,32.63,32.49,32.59,299600.0,19.427,19.4687,19.3852,19.4449,299600.0
2008-05-27 12:00:00,32.6,32.63,32.57,32.62,115400.0,19.4508,19.4687,19.4329,19.4628,115400.0
2008-05-27 12:10:00,32.62,32.65,32.61,32.62,133300.0,19.4628,19.4807,19.4568,19.4628,133300.0
2008-05-27 12:20:00,32.62,32.64,32.59,32.64,122700.0,19.4628,19.4747,19.4449,19.4747,122700.0
2008-05-27 12:30:00,32.63,32.64,32.59,32.61,107100.0,19.4687,19.4747,19.4449,19.4568,107100.0
2008-05-27 12:40:00,32.6,32.66,32.6,32.65,139400.0,19.4508,19.4866,19.4508,19.4807,139400.0
2008-05-27 12:50:00,32.66,32.78,32.64,32.76,192200.0,19.4866,19.5582,19.4747,19.5463,192200.0
2008-05-27 13:00:00,32.76,32.77,32.71,32.71,69100.0,19.5463,19.5523,19.5165,19.5165,69100.0
2008-05-27 13:10:00,32.72,32.74,32.68,32.72,152700.0,19.5224,19.5344,19.4986,19.5224,152700.0
2008-05-27 13:20:00,32.72,32.74,32.65,32.65,118300.0,19.5224,19.5344,19.4807,19.4807,118300.0
2008-05-27 13:30:00,32.65,32.66,32.62,32.65,85900.0,19.4807,19.4866,19.4628,19.4807,85900.0
2008-05-27 13:40:00,32.66,32.74,32.64,32.71,73000.0,19.4866,19.5344,19.4747,19.5165,73000.0
2008-05-27 13:50:00,32.7,32.74,32.68,32.73,67000.0,19.5105,19.5344,19.4986,19.5284,67000.0
2008-05-27 14:00:00,32.74,32.76,32.71,32.75,193400.0,19.5344,19.5463,19.5165,19.5403,193400.0
2008-05-27 14:10:00,32.75,32.83,32.74,32.78,211700.0,19.5403,19.5881,19.5344,19.5582,211700.0
2008-05-27 14:20:00,32.78,32.9,32.78,32.85,203600.0,19.5582,19.6298,19.5582,19.6,203600.0
2008-05-27 14:30:00,32.86,33.0,32.85,32.99,207100.0,19.606,19.6895,19.6,19.6835,207100.0
2008-05-27 14:40:00,32.99,33.09,32.97,33.01,291700.0,19.6835,19.7432,19.6716,19.6955,291700.0
2008-05-27 14:50:00,33.02,33.04,32.99,33.0,110400.0,19.7014,19.7134,19.6835,19.6895,110400.0
2008-05-27 15:00:00,33.0,33.02,32.96,33.0,142000.0,19.6895,19.7014,19.6656,19.6895,142000.0
2008-05-27 15:10:00,33.0,33.01,32.97,32.99,152600.0,19.6895,19.6955,19.6716,19.6835,152600.0
2008-05-27 15:20:00,32.99,32.99,32.9,32.94,190800.0,19.6835,19.6835,19.6298,19.6537,190800.0
2008-05-27 15:30:00,32.94,32.99,32.92,32.98,207900.0,19.6537,19.6835,19.6418,19.6776,207900.0
2008-05-27 15:40:00,32.99,32.99,32.9,32.92,278600.0,19.6835,19.6835,19.6298,19.6418,278600.0
2008-05-27 15:50:00,32.91,32.97,32.88,32.92,587900.0,19.6358,19.6716,19.6179,19.6418,587900.0
2008-05-28 09:30:00,33.25,33.28,32.72,32.77,281200.0,19.8387,19.8566,19.5224,19.5523,281200.0
2008-05-28 09:40:00,32.76,32.85,32.41,32.43,499900.0,19.5463,19.6,19.3375,19.3494,499900.0
2008-05-28 09:50:00,32.42,32.49,32.31,32.48,537000.0,19.3434,19.3852,19.2778,19.3792,537000.0
2008-05-28 10:00:00,32.48,32.5,32.31,32.32,406500.0,19.3792,19.3912,19.2778,19.2838,406500.0
2008-05-28 10:10:00,32.32,32.42,32.31,32.33,269600.0,19.2838,19.3434,19.2778,19.2897,269600.0
2008-05-28 10:20:00,32.32,32.41,32.32,32.34,312600.0,19.2838,19.3375,19.2838,19.2957,312600.0
2008-05-28 10:30:00,32.35,32.43,32.34,32.42,242000.0,19.3017,19.3494,19.2957,19.3434,242000.0
2008-05-28 10:40:00,32.42,32.56,32.42,32.49,285500.0,19.3434,19.427,19.3434,19.3852,285500.0
2008-05-28 10:50:00,32.49,32.6,32.45,32.45,340800.0,19.3852,19.4508,19.3613,19.3613,340800.0
2008-05-28 11:00:00,32.45,32.49,32.39,32.39,294700.0,19.3613,19.3852,19.3255,19.3255,294700.0
2008-05-28 11:10:00,32.4,32.41,32.33,32.4,229300.0,19.3315,19.3375,19.2897,19.3315,229300.0
2008-05-28 11:20:00,32.4,32.52,32.4,32.51,269400.0,19.3315,19.4031,19.3315,19.3971,269400.0
2008-05-28 11:30:00,32.5,32.54,32.48,32.51,201600.0,19.3912,19.415,19.3792,19.3971,201600.0
2008-05-28 11:40:00,32.51,32.6,32.5,32.51,179000.0,19.3971,19.4508,19.3912,19.3971,179000.0
2008-05-28 11:50:00,32.5,32.53,32.45,32.45,155200.0,19.3912,19.4091,19.3613,19.3613,155200.0
2008-05-28 12:00:00,32.46,32.47,32.36,32.42,226100.0,19.3673,19.3733,19.3076,19.3434,226100.0
2008-05-28 12:10:00,32.41,32.57,32.35,32.55,223900.0,19.3375,19.4329,19.3017,19.421,223900.0
2008-05-28 12:20:00,32.55,32.63,32.53,32.59,191700.0,19.421,19.4687,19.4091,19.4449,191700.0
2008-05-28 12:30:00,32.59,32.6,32.52,32.53,101000.0,19.4449,19.4508,19.4031,19.4091,101000.0
2008-05-28 12:40:00,32.52,32.53,32.49,32.5,93500.0,19.4031,19.4091,19.3852,19.3912,93500.0
2008-05-28 12:50:00,32.49,32.55,32.46,32.5,191600.0,19.3852,19.421,19.3673,19.3912,191600.0
2008-05-28 13:00:00,32.51,32.54,32.5,32.52,86800.0,19.3971,19.415,19.3912,19.4031,86800.0
2008-05-28 13:10:00,32.53,32.66,32.53,32.65,233800.0,19.4091,19.4866,19.4091,19.4807,233800.0
2008-05-28 13:20:00,32.64,32.66,32.62,32.63,198200.0,19.4747,19.4866,19.4628,19.4687,198200.0
2008-05-28 13:30:00,32.64,32.67,32.52,32.54,169200.0,19.4747,19.4926,19.4031,19.415,169200.0
2008-05-28 13:40:00,32.54,32.54,32.45,32.49,202600.0,19.415,19.415,19.3613,19.3852,202600.0
2008-05-28 13:50:00,32.48,32.52,32.45,32.51,157700.0,19.3792,19.4031,19.3613,19.3971,157700.0
2008-05-28 14:00:00,32.51,32.54,32.46,32.54,215900.0,19.3971,19.415,19.3673,19.415,215900.0
2008-05-28 14:10:00,32.54,32.55,32.5,32.51,110400.0,19.415,19.421,19.3912,19.3971,110400.0
2008-05-28 14:20:00,32.51,32.53,32.44,32.52,187700.0,19.3971,19.4091,19.3554,19.4031,187700.0
2008-05-28 14:30:00,32.52,32.57,32.48,32.55,123700.0,19.4031,19.4329,19.3792,19.421,123700.0
2008-05-28 14:40:00,32.56,32.57,32.53,32.54,158300.0,19.427,19.4329,19.4091,19.415,158300.0
2008-05-28 14:50:00,32.54,32.57,32.53,32.57,123300.0,19.415,19.4329,19.4091,19.4329,123300.0
2008-05-28 15:00:00,32.57,32.65,32.56,32.63,189800.0,19.4329,19.4807,19.427,19.4687,189800.0
2008-05-28 15:10:00,32.63,32.69,32.57,32.67,290300.0,19.4687,19.5045,19.4329,19.4926,290300.0
2008-05-28 15:20:00,32.67,32.88,32.64,32.81,422400.0,19.4926,19.6179,19.4747,19.5761,422400.0
2008-05-28 15:30:00,32.82,32.9,32.75,32.76,367300.0,19.5821,19.6298,19.5403,19.5463,367300.0
2008-05-28 15:40:00,32.77,32.81,32.67,32.8,417800.0,19.5523,19.5761,19.4926,19.5702,417800.0
2008-05-28 15:50:00,32.8,32.96,32.76,32.88,769700.0,19.5702,19.6656,19.5463,19.6179,769700.0
2008-05-29 09:30:00,32.89,32.95,32.75,32.91,208500.0,19.6239,19.6597,19.5403,19.6358,208500.0
2008-05-29 09:40:00,32.91,33.07,32.9,33.07,310600.0,19.6358,19.7313,19.6298,19.7313,310600.0
2008-05-29 09:50:00,33.06,33.09,33.0,33.04,160600.0,19.7253,19.7432,19.6895,19.7134,160600.0
2008-05-29 10:00:00,33.03,33.06,32.88,32.98,279700.0,19.7074,19.7253,19.6179,19.6776,279700.0
2008-05-29 10:10:00,32.98,33.22,32.95,33.16,306800.0,19.6776,19.8208,19.6597,19.785,306800.0
2008-05-29 10:20:00,33.16,33.25,33.13,33.16,343600.0,19.785,19.8387,19.7671,19.785,343600.0
2008-05-29 10:30:00,33.16,33.21,32.91,33.19,522600.0,19.785,19.8148,19.6358,19.8029,522600.0
2008-05-29 10:40:00,33.19,33.3,33.07,33.26,361300.0,19.8029,19.8685,19.7313,19.8446,361300.0
2008-05-29 10:50:00,33.26,33.3,33.2,33.22,257500.0,19.8446,19.8685,19.8088,19.8208,257500.0
2008-05-29 11:00:00,33.23,33.29,33.13,33.21,232700.0,19.8267,19.8625,19.7671,19.8148,232700.0
2008-05-29 11:10:00,33.21,33.26,33.13,33.19,218700.0,19.8148,19.8446,19.7671,19.8029,218700.0
2008-05-29 11:20:00,33.19,33.26,33.14,33.21,133400.0,19.8029,19.8446,19.773,19.8148,133400.0
2008-05-29 11:30:00,33.2,33.31,33.17,33.23,150900.0,19.8088,19.8745,19.7909,19.8267,150900.0
2008-05-29 11:40:00,33.22,33.29,33.2,33.28,219100.0,19.8208,19.8625,19.8088,19.8566,219100.0
2008-05-29 11:50:00,33.27,33.37,33.23,33.33,159500.0,19.8506,19.9103,19.8267,19.8864,159500.0
2008-05-29 12:00:00,33.34,33.35,33.25,33.29,88100.0,19.8924,19.8983,19.8387,19.8625,88100.0
2008-05-29 12:10:00,33.29,33.34,33.28,33.3,75800.0,19.8625,19.8924,19.8566,19.8685,75800.0
2008-05-29 12:20:00,33.3,33.32,33.24,33.29,54900.0,19.8685,19.8804,19.8327,19.8625,54900.0
2008-05-29 12:30:00,33.28,33.36,33.27,33.35,194800.0,19.8566,19.9043,19.8506,19.8983,194800.0
2008-05-29 12:40:00,33.36,33.41,33.32,33.37,135300.0,19.9043,19.9341,19.8804,19.9103,135300.0
2008-05-29 12:50:00,33.36,33.37,33.32,33.35,66500.0,19.9043,19.9103,19.8804,19.8983,66500.0
2008-05-29 13:00:00,33.35,33.41,33.34,33.4,88600.0,19.8983,19.9341,19.8924,19.9282,88600.0
2008-05-29 13:10:00,33.39,33.39,33.31,33.31,59800.0,19.9222,19.9222,19.8745,19.8745,59800.0
2008-05-29 13:20:00,33.32,33.34,33.26,33.26,97400.0,19.8804,19.8924,19.8446,19.8446,97400.0
2008-05-29 13:30:00,33.27,33.33,33.26,33.28,145000.0,19.8506,19.8864,19.8446,19.8566,145000.0
2008-05-29 13:40:00,33.29,33.31,33.24,33.3,195600.0,19.8625,19.8745,19.8327,19.8685,195600.0
2008-05-29 13:50:00,33.3,33.33,33.26,33.27,89400.0,19.8685,19.8864,19.8446,19.8506,89400.0
2008-05-29 14:00:00,33.28,33.32,33.24,33.28,149300.0,19.8566,19.8804,19.8327,19.8566,149300.0
2008-05-29 14:10:00,33.28,33.38,33.24,33.38,177900.0,19.8566,19.9162,19.8327,19.9162,177900.0
2008-05-29 14:20:00,33.38,33.41,33.35,33.36,154300.0,19.9162,19.9341,19.8983,19.9043,154300.0
2008-05-29 14:30:00,33.36,33.39,33.25,33.28,127000.0,19.9043,19.9222,19.8387,19.8566,127000.0
2008-05-29 14:40:00,33.27,33.28,33.23,33.28,189400.0,19.8506,19.8566,19.8267,19.8566,189400.0
2008-05-29 14:50:00,33.28,33.33,33.18,33.2,188300.0,19.8566,19.8864,19.7969,19.8088,188300.0
2008-05-29 15:00:00,33.2,33.21,33.13,33.19,206500.0,19.8088,19.8148,19.7671,19.8029,206500.0
2008-05-29 15:10:00,33.19,33.25,33.15,33.19,124200.0,19.8029,19.8387,19.779,19.8029,124200.0
2008-05-29 15:20:00,33.19,33.25,33.12,33.14,197200.0,19.8029,19.8387,19.7611,19.773,197200.0
2008-05-29 15:30:00,33.14,33.21,33.12,33.21,281900.0,19.773,19.8148,19.7611,19.8148,281900.0
2008-05-29 15:40:00,33.21,33.29,33.21,33.26,357100.0,19.8148,19.8625,19.8148,19.8446,357100.0
2008-05-29 15:50:00,33.25,33.3,33.23,33.26,597200.0,19.8387,19.8685,19.8267,19.8446,597200.0
2008-05-30 09:30:00,33.32,33.37,33.07,33.16,240600.0,19.8804,19.9103,19.7313,19.785,240600.0
2008-05-30 09:40:00,33.17,33.22,33.02,33.05,293800.0,19.7909,19.8208,19.7014,19.7193,293800.0
2008-05-30 09:50:00,33.06,33.18,32.97,33.0,176900.0,19.7253,19.7969,19.6716,19.6895,176900.0
2008-05-30 10:00:00,33.0,33.13,32.97,33.07,220700.0,19.6895,19.7671,19.6716,19.7313,220700.0
2008-05-30 10:10:00,33.07,33.26,33.04,33.16,196000.0,19.7313,19.8446,19.7134,19.785,196000.0
2008-05-30 10:20:00,33.17,33.38,33.16,33.37,269000.0,19.7909,19.9162,19.785,19.9103,269000.0
2008-05-30 10:30:00,33.37,33.39,33.25,33.26,165300.0,19.9103,19.9222,19.8387,19.8446,165300.0
2008-05-30 10:40:00,33.26,33.31,33.2,33.2,124000.0,19.8446,19.8745,19.8088,19.8088,124000.0
2008-05-30 10:50:00,33.2,33.2,33.08,33.11,156800.0,19.8088,19.8088,19.7372,19.7551,156800.0
2008-05-30 11:00:00,33.1,33.12,33.03,33.04,146400.0,19.7492,19.7611,19.7074,19.7134,146400.0
2008-05-30 11:10:00,33.03,33.06,32.95,32.98,309200.0,19.7074,19.7253,19.6597,19.6776,309200.0
2008-05-30 11:20:00,32.98,33.01,32.96,32.97,130700.0,19.6776,19.6955,19.6656,19.6716,130700.0
2008-05-30 11:30:00,32.98,33.09,32.96,33.03,169100.0,19.6776,19.7432,19.6656,19.7074,169100.0
2008-05-30 11:40:00,33.03,33.09,33.0,33.03,110900.0,19.7074,19.7432,19.6895,19.7074,110900.0
2008-05-30 11:50:00,33.03,33.11,33.01,33.1,95700.0,19.7074,19.7551,19.6955,19.7492,95700.0
2008-05-30 12:00:00,33.09,33.09,33.03,33.03,86900.0,19.7432,19.7432,19.7074,19.7074,86900.0
2008-05-30 12:10:00,33.02,33.06,33.0,33.01,71700.0,19.7014,19.7253,19.6895,19.6955,71700.0
2008-05-30 12:20:00,33.02,33.04,32.99,33.04,85900.0,19.7014,19.7134,19.6835,19.7134,85900.0
2008-05-30 12:30:00,33.03,33.08,33.03,33.06,70700.0,19.7074,19.7372,19.7074,19.7253,70700.0
2008-05-30 12:40:00,33.07,33.11,33.06,33.07,55100.0,19.7313,19.7551,19.7253,19.7313,55100.0
2008-05-30 12:50:00,33.07,33.12,33.06,33.12,87400.0,19.7313,19.7611,19.7253,19.7611,87400.0
2008-05-30 13:00:00,33.12,33.12,33.06,33.07,54700.0,19.7611,19.7611,19.7253,19.7313,54700.0
2008-05-30 13:10:00,33.07,33.08,33.03,33.05,95000.0,19.7313,19.7372,19.7074,19.7193,95000.0
2008-05-30 13:20:00,33.05,33.13,33.04,33.12,840900.0,19.7193,19.7671,19.7134,19.7611,840900.0
2008-05-30 13:30:00,33.11,33.11,33.07,33.1,123700.0,19.7551,19.7551,19.7313,19.7492,123700.0
2008-05-30 13:40:00,33.11,33.16,33.1,33.16,120100.0,19.7551,19.785,19.7492,19.785,120100.0
2008-05-30 13:50:00,33.16,33.18,33.13,33.17,99300.0,19.785,19.7969,19.7671,19.7909,99300.0
2008-05-30 14:00:00,33.17,33.17,33.11,33.12,126600.0,19.7909,19.7909,19.7551,19.7611,126600.0
2008-05-30 14:10:00,33.11,33.13,33.08,33.1,204400.0,19.7551,19.7671,19.7372,19.7492,204400.0
2008-05-30 14:20:00,33.1,33.13,33.06,33.07,165700.0,19.7492,19.7671,19.7253,19.7313,165700.0
2008-05-30 14:30:00,33.06,33.08,33.0,33.03,213600.0,19.7253,19.7372,19.6895,19.7074,213600.0
2008-05-30 14:40:00,33.02,33.08,33.01,33.07,205700.0,19.7014,19.7372,19.6955,19.7313,205700.0
2008-05-30 14:50:00,33.08,33.11,33.06,33.09,144000.0,19.7372,19.7551,19.7253,19.7432,144000.0
2008-05-30 15:00:00,33.09,33.19,33.08,33.17,314900.0,19.7432,19.8029,19.7372,19.7909,314900.0
2008-05-30 15:10:00,33.17,33.18,33.09,33.11,205900.0,19.7909,19.7969,19.7432,19.7551,205900.0
2008-05-30 15:20:00,33.1,33.14,33.07,33.13,243300.0,19.7492,19.773,19.7313,19.7671,243300.0
2008-05-30 15:30:00,33.13,33.17,33.08,33.16,303100.0,19.7671,19.7909,19.7372,19.785,303100.0
2008-05-30 15:40:00,33.15,33.33,33.15,33.29,427200.0,19.779,19.8864,19.779,19.8625,427200.0
2008-05-30 15:50:00,33.29,33.32,33.14,33.15,824300.0,19.8625,19.8804,19.773,19.779,824300.0
2008-06-02 09:30:00,33.01,33.09,32.67,32.73,351500.0,19.6955,19.7432,19.4926,19.5284,351500.0
2008-06-02 09:40:00,32.72,32.91,32.69,32.89,212800.0,19.5224,19.6358,19.5045,19.6239,212800.0
2008-06-02 09:50:00,32.88,32.9,32.79,32.84,151700.0,19.6179,19.6298,19.5642,19.594,151700.0
2008-06-02 10:00:00,32.84,32.91,32.77,32.81,242800.0,19.594,19.6358,19.5523,19.5761,242800.0
2008-06-02 10:10:00,32.81,32.82,32.73,32.77,166100.0,19.5761,19.5821,19.5284,19.5523,166100.0
2008-06-02 10:20:00,32.77,32.8,32.69,32.74,200200.0,19.5523,19.5702,19.5045,19.5344,200200.0
2008-06-02 10:30:00,32.73,32.73,32.63,32.66,137500.0,19.5284,19.5284,19.4687,19.4866,137500.0
2008-06-02 10:40:00,32.67,32.84,32.66,32.83,155000.0,19.4926,19.594,19.4866,19.5881,155000.0
2008-06-02 10:50:00,32.84,32.87,32.82,32.85,151800.0,19.594,19.6119,19.5821,19.6,151800.0
2008-06-02 11:00:00,32.85,32.87,32.75,32.8,130800.0,19.6,19.6119,19.5403,19.5702,130800.0
2008-06-02 11:10:00,32.81,32.85,32.77,32.79,122900.0,19.5761,19.6,19.5523,19.5642,122900.0
2008-06-02 11:20:00,32.79,32.8,32.67,32.72,161600.0,19.5642,19.5702,19.4926,19.5224,161600.0
2008-06-02 11:30:00,32.72,32.73,32.63,32.65,128600.0,19.5224,19.5284,19.4687,19.4807,128600.0
2008-06-02 11:40:00,32.65,32.68,32.63,32.66,116000.0,19.4807,19.4986,19.4687,19.4866,116000.0
2008-06-02 11:50:00,32.65,32.7,32.62,32.63,137900.0,19.4807,19.5105,19.4628,19.4687,137900.0
2008-06-02 12:00:00,32.64,32.75,32.61,32.72,136300.0,19.4747,19.5403,19.4568,19.5224,136300.0
2008-06-02 12:10:00,32.72,32.77,32.71,32.74,90600.0,19.5224,19.5523,19.5165,19.5344,90600.0
2008-06-02 12:20:00,32.73,32.74,32.68,32.69,63800.0,19.5284,19.5344,19.4986,19.5045,63800.0
2008-06-02 12:30:00,32.69,32.71,32.5,32.54,302600.0,19.5045,19.5165,19.3912,19.415,302600.0
2008-06-02 12:40:00,32.53,32.56,32.48,32.51,329700.0,19.4091,19.427,19.3792,19.3971,329700.0
2008-06-02 12:50:00,32.51,32.59,32.49,32.49,182900.0,19.3971,19.4449,19.3852,19.3852,182900.0
2008-06-02 13:00:00,32.49,32.5,32.42,32.48,189500.0,19.3852,19.3912,19.3434,19.3792,189500.0
2008-06-02 13:10:00,32.48,32.61,32.47,32.56,92000.0,19.3792,19.4568,19.3733,19.427,92000.0
2008-06-02 13:20:00,32.57,32.65,32.53,32.63,125700.0,19.4329,19.4807,19.4091,19.4687,125700.0
2008-06-02 13:30:00,32.64,32.64,32.59,32.62,74700.0,19.4747,19.4747,19.4449,19.4628,74700.0
2008-06-02 13:40:00,32.62,32.65,32.59,32.6,116700.0,19.4628,19.4807,19.4449,19.4508,116700.0
2008-06-02 13:50:00,32.6,32.7,32.59,32.7,119800.0,19.4508,19.5105,19.4449,19.5105,119800.0
2008-06-02 14:00:00,32.71,32.75,32.65,32.74,167300.0,19.5165,19.5403,19.4807,19.5344,167300.0
2008-06-02 14:10:00,32.75,32.8,32.72,32.78,243000.0,19.5403,19.5702,19.5224,19.5582,243000.0
2008-06-02 14:20:00,32.78,32.8,32.74,32.76,154900.0,19.5582,19.5702,19.5344,19.5463,154900.0
2008-06-02 14:30:00,32.76,32.79,32.73,32.75,145800.0,19.5463,19.5642,19.5284,19.5403,145800.0
2008-06-02 14:40:00,32.75,32.75,32.69,32.73,184600.0,19.5403,19.5403,19.5045,19.5284,184600.0
2008-06-02 14:50:00,32.72,32.79,32.7,32.75,247300.0,19.5224,19.5642,19.5105,19.5403,247300.0
2008-06-02 15:00:00,32.75,32.77,32.71,32.71,172300.0,19.5403,19.5523,19.5165,19.5165,172300.0
2008-06-02 15:10:00,32.72,32.76,32.69,32.72,158900.0,19.5224,19.5463,19.5045,19.5224,158900.0
2008-06-02 15:20:00,32.72,32.84,32.7,32.8,259800.0,19.5224,19.594,19.5105,19.5702,259800.0
2008-06-02 15:30:00,32.8,32.84,32.76,32.77,187400.0,19.5702,19.594,19.5463,19.5523,187400.0
2008-06-02 15:40:00,32.76,32.83,32.75,32.81,286800.0,19.5463,19.5881,19.5403,19.5761,286800.0
2008-06-02 15:50:00,32.81,32.85,32.76,32.81,459900.0,19.5761,19.6,19.5463,19.5761,459900.0
2008-06-03 09:30:00,32.84,33.13,32.74,32.74,171800.0,19.594,19.7671,19.5344,19.5344,171800.0
2008-06-03 09:40:00,32.74,32.76,32.5,32.58,261200.0,19.5344,19.5463,19.3912,19.4389,261200.0
2008-06-03 09:50:00,32.57,32.6,32.47,32.5,280700.0,19.4329,19.4508,19.3733,19.3912,280700.0
2008-06-03 10:00:00,32.5,32.82,32.49,32.64,343200.0,19.3912,19.5821,19.3852,19.4747,343200.0
2008-06-03 10:10:00,32.64,32.68,32.54,32.62,256100.0,19.4747,19.4986,19.415,19.4628,256100.0
2008-06-03 10:20:00,32.61,32.64,32.55,32.56,181100.0,19.4568,19.4747,19.421,19.427,181100.0
2008-06-03 10:30:00,32.56,32.6,32.53,32.54,148100.0,19.427,19.4508,19.4091,19.415,148100.0
2008-06-03 10:40:00,32.55,32.56,32.49,32.5,204500.0,19.421,19.427,19.3852,19.3912,204500.0
2008-06-03 10:50:00,32.49,32.69,32.49,32.64,377900.0,19.3852,19.5045,19.3852,19.4747,377900.0
2008-06-03 11:00:00,32.64,32.72,32.63,32.68,321400.0,19.4747,19.5224,19.4687,19.4986,321400.0
2008-06-03 11:10:00,32.69,32.83,32.68,32.83,226100.0,19.5045,19.5881,19.4986,19.5881,226100.0
2008-06-03 11:20:00,32.83,32.89,32.8,32.8,311200.0,19.5881,19.6239,19.5702,19.5702,311200.0
2008-06-03 11:30:00,32.81,32.83,32.75,32.76,153900.0,19.5761,19.5881,19.5403,19.5463,153900.0
2008-06-03 11:40:00,32.76,32.78,32.72,32.77,159000.0,19.5463,19.5582,19.5224,19.5523,159000.0
2008-06-03 11:50:00,32.77,32.88,32.75,32.88,129500.0,19.5523,19.6179,19.5403,19.6179,129500.0
2008-06-03 12:00:00,32.88,32.96,32.87,32.95,204600.0,19.6179,19.6656,19.6119,19.6597,204600.0
2008-06-03 12:10:00,32.95,32.98,32.92,32.96,175900.0,19.6597,19.6776,19.6418,19.6656,175900.0
2008-06-03 12:20:00,32.96,32.97,32.88,32.89,186300.0,19.6656,19.6716,19.6179,19.6239,186300.0
2008-06-03 12:30:00,32.89,32.9,32.86,32.89,202300.0,19.6239,19.6298,19.606,19.6239,202300.0
2008-06-03 12:40:00,32.89,32.9,32.85,32.87,168900.0,19.6239,19.6298,19.6,19.6119,168900.0
2008-06-03 12:50:00,32.87,32.89,32.81,32.82,127900.0,19.6119,19.6239,19.5761,19.5821,127900.0
2008-06-03 13:00:00,32.82,32.84,32.79,32.81,187800.0,19.5821,19.594,19.5642,19.5761,187800.0
2008-06-03 13:10:00,32.81,32.86,32.8,32.85,137800.0,19.5761,19.606,19.5702,19.6,137800.0
2008-06-03 13:20:00,32.84,32.86,32.75,32.75,161900.0,19.594,19.606,19.5403,19.5403,161900.0
2008-06-03 13:30:00,32.75,32.75,32.64,32.7,388400.0,19.5403,19.5403,19.4747,19.5105,388400.0
2008-06-03 13:40:00,32.7,32.75,32.65,32.68,255300.0,19.5105,19.5403,19.4807,19.4986,255300.0
2008-06-03 13:50:00,32.68,32.7,32.51,32.62,303800.0,19.4986,19.5105,19.3971,19.4628,303800.0
2008-06-03 14:00:00,32.62,32.63,32.51,32.62,240000.0,19.4628,19.4687,19.3971,19.4628,240000.0
2008-06-03 14:10:00,32.63,32.72,32.57,32.58,225800.0,19.4687,19.5224,19.4329,19.4389,225800.0
2008-06-03 14:20:00,32.58,32.61,32.44,32.56,452300.0,19.4389,19.4568,19.3554,19.427,452300.0
2008-06-03 14:30:00,32.56,32.8,32.55,32.77,408900.0,19.427,19.5702,19.421,19.5523,408900.0
2008-06-03 14:40:00,32.76,32.81,32.69,32.79,280800.0,19.5463,19.5761,19.5045,19.5642,280800.0
2008-06-03 14:50:00,32.78,32.86,32.78,32.81,179300.0,19.5582,19.606,19.5582,19.5761,179300.0
2008-06-03 15:00:00,32.81,33.0,32.74,32.97,754300.0,19.5761,19.6895,19.5344,19.6716,754300.0
2008-06-03 15:10:00,32.96,32.97,32.77,32.8,362900.0,19.6656,19.6716,19.5523,19.5702,362900.0
2008-06-03 15:20:00,32.8,32.93,32.76,32.93,329600.0,19.5702,19.6477,19.5463,19.6477,329600.0
2008-06-03 15:30:00,32.92,33.0,32.87,32.97,381200.0,19.6418,19.6895,19.6119,19.6716,381200.0
2008-06-03 15:40:00,32.96,32.97,32.87,32.9,376000.0,19.6656,19.6716,19.6119,19.6298,376000.0
2008-06-03 15:50:00,32.9,32.91,32.82,32.82,476000.0,19.6298,19.6358,19.5821,19.5821,476000.0
2008-06-04 09:30:00,32.66,33.06,32.64,32.82,285800.0,19.4866,19.7253,19.4747,19.5821,285800.0
2008-06-04 09:40:00,32.83,33.03,32.83,33.01,271900.0,19.5881,19.7074,19.5881,19.6955,271900.0
2008-06-04 09:50:00,33.02,33.04,32.73,32.76,272000.0,19.7014,19.7134,19.5284,19.5463,272000.0
2008-06-04 10:00:00,32.76,32.83,32.6,32.68,370400.0,19.5463,19.5881,19.4508,19.4986,370400.0
2008-06-04 10:10:00,32.68,32.71,32.54,32.69,312400.0,19.4986,19.5165,19.415,19.5045,312400.0
2008-06-04 10:20:00,32.68,32.88,32.67,32.85,231900.0,19.4986,19.6179,19.4926,19.6,231900.0
2008-06-04 10:30:00,32.85,32.93,32.71,32.84,353000.0,19.6,19.6477,19.5165,19.594,353000.0
2008-06-04 10:40:00,32.85,32.9,32.79,32.88,217900.0,19.6,19.6298,19.5642,19.6179,217900.0
2008-06-04 10:50:00,32.87,33.1,32.86,33.01,221100.0,19.6119,19.7492,19.606,19.6955,221100.0
2008-06-04 11:00:00,33.0,33.07,32.85,33.05,265200.0,19.6895,19.7313,19.6,19.7193,265200.0
2008-06-04 11:10:00,33.06,33.08,33.0,33.04,323300.0,19.7253,19.7372,19.6895,19.7134,323300.0
2008-06-04 11:20:00,33.04,33.04,32.88,32.9,207600.0,19.7134,19.7134,19.6179,19.6298,207600.0
2008-06-04 11:30:00,32.91,32.91,32.86,32.88,154000.0,19.6358,19.6358,19.606,19.6179,154000.0
2008-06-04 11:40:00,32.87,32.88,32.78,32.78,116400.0,19.6119,19.6179,19.5582,19.5582,116400.0
2008-06-04 11:50:00,32.78,32.84,32.75,32.78,150400.0,19.5582,19.594,19.5403,19.5582,150400.0
2008-06-04 12:00:00,32.77,32.79,32.74,32.74,117400.0,19.5523,19.5642,19.5344,19.5344,117400.0
2008-06-04 12:10:00,32.75,32.94,32.73,32.94,146000.0,19.5403,19.6537,19.5284,19.6537,146000.0
2008-06-04 12:20:00,32.94,32.94,32.84,32.85,93900.0,19.6537,19.6537,19.594,19.6,93900.0
2008-06-04 12:30:00,32.85,32.87,32.7,32.75,169000.0,19.6,19.6119,19.5105,19.5403,169000.0
2008-06-04 12:40:00,32.76,32.8,32.63,32.65,216600.0,19.5463,19.5702,19.4687,19.4807,216600.0
2008-06-04 12:50:00,32.65,32.68,32.57,32.58,170400.0,19.4807,19.4986,19.4329,19.4389,170400.0
2008-06-04 13:00:00,32.58,32.63,32.49,32.53,233600.0,19.4389,19.4687,19.3852,19.4091,233600.0
2008-06-04 13:10:00,32.53,32.68,32.53,32.66,155900.0,19.4091,19.4986,19.4091,19.4866,155900.0
2008-06-04 13:20:00,32.66,32.71,32.63,32.67,168600.0,19.4866,19.5165,19.4687,19.4926,168600.0
2008-06-04 13:30:00,32.68,32.68,32.6,32.61,121100.0,19.4986,19.4986,19.4508,19.4568,121100.0
2008-06-04 13:40:00,32.6,32.68,32.58,32.67,311300.0,19.4508,19.4986,19.4389,19.4926,311300.0
2008-06-04 13:50:00,32.67,32.79,32.65,32.76,184700.0,19.4926,19.5642,19.4807,19.5463,184700.0
2008-06-04 14:00:00,32.76,32.79,32.72,32.73,166300.0,19.5463,19.5642,19.5224,19.5284,166300.0
2008-06-04 14:10:00,32.72,32.74,32.61,32.64,351400.0,19.5224,19.5344,19.4568,19.4747,351400.0
2008-06-04 14:20:00,32.63,32.73,32.63,32.69,492300.0,19.4687,19.5284,19.4687,19.5045,492300.0
2008-06-04 14:30:00,32.69,32.83,32.63,32.83,281700.0,19.5045,19.5881,19.4687,19.5881,281700.0
2008-06-04 14:40:00,32.83,32.84,32.62,32.64,612900.0,19.5881,19.594,19.4628,19.4747,612900.0
2008-06-04 14:50:00,32.64,32.69,32.62,32.63,549800.0,19.4747,19.5045,19.4628,19.4687,549800.0
2008-06-04 15:00:00,32.63,32.79,32.63,32.77,414000.0,19.4687,19.5642,19.4687,19.5523,414000.0
2008-06-04 15:10:00,32.78,32.9,32.69,32.8,502000.0,19.5582,19.6298,19.5045,19.5702,502000.0
2008-06-04 15:20:00,32.81,32.91,32.79,32.84,315100.0,19.5761,19.6358,19.5642,19.594,315100.0
2008-06-04 15:30:00,32.84,32.87,32.76,32.8,231300.0,19.594,19.6119,19.5463,19.5702,231300.0
2008-06-04 15:40:00,32.81,32.98,32.77,32.93,489600.0,19.5761,19.6776,19.5523,19.6477,489600.0
2008-06-04 15:50:00,32.93,32.96,32.84,32.87,325100.0,19.6477,19.6656,19.594,19.6119,325100.0
2008-06-05 09:30:00,32.91,33.01,32.82,32.99,200500.0,19.6358,19.6955,19.5821,19.6835,200500.0
2008-06-05 09:40:00,33.0,33.24,32.96,33.09,321800.0,19.6895,19.8327,19.6656,19.7432,321800.0
2008-06-05 09:50:00,33.08,33.22,33.08,33.2,255700.0,19.7372,19.8208,19.7372,19.8088,255700.0
2008-06-05 10:00:00,33.19,33.2,33.0,33.18,403600.0,19.8029,19.8088,19.6895,19.7969,403600.0
2008-06-05 10:10:00,33.18,33.25,33.17,33.21,337300.0,19.7969,19.8387,19.7909,19.8148,337300.0
2008-06-05 10:20:00,33.21,33.24,33.17,33.19,285500.0,19.8148,19.8327,19.7909,19.8029,285500.0
2008-06-05 10:30:00,33.18,33.36,33.17,33.35,316300.0,19.7969,19.9043,19.7909,19.8983,316300.0
2008-06-05 10:40:00,33.35,33.42,33.34,33.41,305700.0,19.8983,19.9401,19.8924,19.9341,305700.0
2008-06-05 10:50:00,33.41,33.48,33.39,33.4,320400.0,19.9341,19.9759,19.9222,19.9282,320400.0
2008-06-05 11:00:00,33.4,33.43,33.24,33.25,289200.0,19.9282,19.9461,19.8327,19.8387,289200.0
2008-06-05 11:10:00,33.26,33.3,33.2,33.23,286700.0,19.8446,19.8685,19.8088,19.8267,286700.0
2008-06-05 11:20:00,33.22,33.26,33.14,33.26,334000.0,19.8208,19.8446,19.773,19.8446,334000.0
2008-06-05 11:30:00,33.25,33.31,33.22,33.29,202000.0,19.8387,19.8745,19.8208,19.8625,202000.0
2008-06-05 11:40:00,33.29,33.35,33.26,33.34,223100.0,19.8625,19.8983,19.8446,19.8924,223100.0
2008-06-05 11:50:00,33.34,33.35,33.3,33.33,158400.0,19.8924,19.8983,19.8685,19.8864,158400.0
2008-06-05 12:00:00,33.34,33.43,33.33,33.38,180000.0,19.8924,19.9461,19.8864,19.9162,180000.0
2008-06-05 12:10:00,33.38,33.4,33.34,33.39,131100.0,19.9162,19.9282,19.8924,19.9222,131100.0
2008-06-05 12:20:00,33.39,33.49,33.37,33.47,266900.0,19.9222,19.9819,19.9103,19.9699,266900.0
2008-06-05 12:30:00,33.47,33.5,33.46,33.48,153300.0,19.9699,19.9878,19.964,19.9759,153300.0
2008-06-05 12:40:00,33.48,33.5,33.46,33.47,115500.0,19.9759,19.9878,19.964,19.9699,115500.0
2008-06-05 12:50:00,33.48,33.48,33.39,33.47,152100.0,19.9759,19.9759,19.9222,19.9699,152100.0
2008-06-05 13:00:00,33.47,33.54,33.45,33.51,173700.0,19.9699,20.0117,19.958,19.9938,173700.0
2008-06-05 13:10:00,33.5,33.53,33.48,33.53,148400.0,19.9878,20.0057,19.9759,20.0057,148400.0
2008-06-05 13:20:00,33.52,33.53,33.44,33.5,143000.0,19.9998,20.0057,19.952,19.9878,143000.0
2008-06-05 13:30:00,33.5,33.5,33.43,33.43,146900.0,19.9878,19.9878,19.9461,19.9461,146900.0
2008-06-05 13:40:00,33.44,33.44,33.35,33.37,217700.0,19.952,19.952,19.8983,19.9103,217700.0
2008-06-05 13:50:00,33.36,33.37,33.29,33.34,219600.0,19.9043,19.9103,19.8625,19.8924,219600.0
2008-06-05 14:00:00,33.34,33.34,33.25,33.27,227300.0,19.8924,19.8924,19.8387,19.8506,227300.0
2008-06-05 14:10:00,33.26,33.28,33.23,33.25,206100.0,19.8446,19.8566,19.8267,19.8387,206100.0
2008-06-05 14:20:00,33.25,33.26,33.05,33.09,541700.0,19.8387,19.8446,19.7193,19.7432,541700.0
2008-06-05 14:30:00,33.09,33.23,33.08,33.22,341800.0,19.7432,19.8267,19.7372,19.8208,341800.0
2008-06-05 14:40:00,33.22,33.27,33.16,33.23,208800.0,19.8208,19.8506,19.785,19.8267,208800.0
2008-06-05 14:50:00,33.22,33.35,33.19,33.33,207700.0,19.8208,19.8983,19.8029,19.8864,207700.0
2008-06-05 15:00:00,33.34,33.45,33.27,33.43,234700.0,19.8924,19.958,19.8506,19.9461,234700.0
2008-06-05 15:10:00,33.43,33.48,33.36,33.37,250200.0,19.9461,19.9759,19.9043,19.9103,250200.0
2008-06-05 15:20:00,33.37,33.4,33.33,33.37,203000.0,19.9103,19.9282,19.8864,19.9103,203000.0
2008-06-05 15:30:00,33.36,33.47,33.35,33.44,259600.0,19.9043,19.9699,19.8983,19.952,259600.0
2008-06-05 15:40:00,33.44,33.5,33.42,33.44,404000.0,19.952,19.9878,19.9401,19.952,404000.0
2008-06-05 15:50:00,33.45,33.54,33.42,33.5,626000.0,19.958,20.0117,19.9401,19.9878,626000.0
2008-06-06 09:30:00,33.27,33.27,32.77,32.82,681000.0,19.8506,19.8506,19.5523,19.5821,681000.0
2008-06-06 09:40:00,32.82,32.93,32.79,32.85,391800.0,19.5821,19.6477,19.5642,19.6,391800.0
2008-06-06 09:50:00,32.85,32.96,32.75,32.81,316400.0,19.6,19.6656,19.5403,19.5761,316400.0
2008-06-06 10:00:00,32.81,32.81,32.59,32.6,454100.0,19.5761,19.5761,19.4449,19.4508,454100.0
2008-06-06 10:10:00,32.6,32.74,32.59,32.67,321100.0,19.4508,19.5344,19.4449,19.4926,321100.0
2008-06-06 10:20:00,32.68,32.78,32.66,32.7,334500.0,19.4986,19.5582,19.4866,19.5105,334500.0
2008-06-06 10:30:00,32.69,32.76,32.62,32.62,305000.0,19.5045,19.5463,19.4628,19.4628,305000.0
2008-06-06 10:40:00,32.63,32.65,32.54,32.64,281000.0,19.4687,19.4807,19.415,19.4747,281000.0
2008-06-06 10:50:00,32.65,32.69,32.57,32.57,218600.0,19.4807,19.5045,19.4329,19.4329,218600.0
2008-06-06 11:00:00,32.57,32.62,32.46,32.46,366400.0,19.4329,19.4628,19.3673,19.3673,366400.0
2008-06-06 11:10:00,32.47,32.56,32.45,32.55,369300.0,19.3733,19.427,19.3613,19.421,369300.0
2008-06-06 11:20:00,32.55,32.58,32.48,32.5,412100.0,19.421,19.4389,19.3792,19.3912,412100.0
2008-06-06 11:30:00,32.5,32.53,32.48,32.49,296000.0,19.3912,19.4091,19.3792,19.3852,296000.0
2008-06-06 11:40:00,32.49,32.56,32.46,32.54,464700.0,19.3852,19.427,19.3673,19.415,464700.0
2008-06-06 11:50:00,32.54,32.56,32.5,32.53,132400.0,19.415,19.427,19.3912,19.4091,132400.0
2008-06-06 12:00:00,32.52,32.53,32.49,32.5,139600.0,19.4031,19.4091,19.3852,19.3912,139600.0
2008-06-06 12:10:00,32.5,32.64,32.5,32.63,296900.0,19.3912,19.4747,19.3912,19.4687,296900.0
2008-06-06 12:20:00,32.63,32.64,32.53,32.55,183100.0,19.4687,19.4747,19.4091,19.421,183100.0
2008-06-06 12:30:00,32.54,32.61,32.54,32.57,303800.0,19.415,19.4568,19.415,19.4329,303800.0
2008-06-06 12:40:00,32.57,32.6,32.56,32.59,100900.0,19.4329,19.4508,19.427,19.4449,100900.0
2008-06-06 12:50:00,32.59,32.6,32.52,32.57,195600.0,19.4449,19.4508,19.4031,19.4329,195600.0
2008-06-06 13:00:00,32.57,32.6,32.51,32.52,288400.0,19.4329,19.4508,19.3971,19.4031,288400.0
2008-06-06 13:10:00,32.51,32.52,32.45,32.45,453800.0,19.3971,19.4031,19.3613,19.3613,453800.0
2008-06-06 13:20:00,32.46,32.59,32.46,32.58,391500.0,19.3673,19.4449,19.3673,19.4389,391500.0
2008-06-06 13:30:00,32.59,32.61,32.51,32.52,330800.0,19.4449,19.4568,19.3971,19.4031,330800.0
2008-06-06 13:40:00,32.52,32.56,32.51,32.52,139400.0,19.4031,19.427,19.3971,19.4031,139400.0
2008-06-06 13:50:00,32.52,32.53,32.41,32.5,258400.0,19.4031,19.4091,19.3375,19.3912,258400.0
2008-06-06 14:00:00,32.49,32.52,32.41,32.42,345500.0,19.3852,19.4031,19.3375,19.3434,345500.0
2008-06-06 14:10:00,32.42,32.44,32.28,32.38,483600.0,19.3434,19.3554,19.2599,19.3196,483600.0
2008-06-06 14:20:00,32.39,32.42,32.31,32.35,363500.0,19.3255,19.3434,19.2778,19.3017,363500.0
2008-06-06 14:30:00,32.34,32.41,32.31,32.34,256700.0,19.2957,19.3375,19.2778,19.2957,256700.0
2008-06-06 14:40:00,32.34,32.39,32.31,32.33,161200.0,19.2957,19.3255,19.2778,19.2897,161200.0
2008-06-06 14:50:00,32.33,32.35,32.28,32.29,255100.0,19.2897,19.3017,19.2599,19.2659,255100.0
2008-06-06 15:00:00,32.29,32.47,32.29,32.47,251100.0,19.2659,19.3733,19.2659,19.3733,251100.0
2008-06-06 15:10:00,32.47,32.54,32.38,32.44,379800.0,19.3733,19.415,19.3196,19.3554,379800.0
2008-06-06 15:20:00,32.45,32.46,32.27,32.32,455000.0,19.3613,19.3673,19.2539,19.2838,455000.0
2008-06-06 15:30:00,32.32,32.36,32.22,32.29,545700.0,19.2838,19.3076,19.2241,19.2659,545700.0
2008-06-06 15:40:00,32.29,32.3,32.11,32.12,794900.0,19.2659,19.2718,19.1585,19.1644,794900.0
2008-06-06 15:50:00,32.12,32.12,32.0,32.01,1525700.0,19.1644,19.1644,19.0928,19.0988,1525700.0
2008-06-09 09:30:00,32.38,32.39,32.07,32.17,316200.0,19.3196,19.3255,19.1346,19.1943,316200.0
2008-06-09 09:40:00,32.17,32.18,31.79,31.88,435600.0,19.1943,19.2002,18.9675,19.0212,435600.0
2008-06-09 09:50:00,31.88,32.13,31.88,31.94,505000.0,19.0212,19.1704,19.0212,19.057,505000.0
2008-06-09 10:00:00,31.94,32.07,31.89,31.92,629500.0,19.057,19.1346,19.0272,19.0451,629500.0
2008-06-09 10:10:00,31.93,32.05,31.9,31.95,404400.0,19.0511,19.1227,19.0332,19.063,404400.0
2008-06-09 10:20:00,31.94,32.02,31.87,31.9,260100.0,19.057,19.1048,19.0153,19.0332,260100.0
2008-06-09 10:30:00,31.9,31.91,31.82,31.84,302600.0,19.0332,19.0391,18.9854,18.9974,302600.0
2008-06-09 10:40:00,31.83,31.86,31.73,31.77,254100.0,18.9914,19.0093,18.9317,18.9556,254100.0
2008-06-09 10:50:00,31.78,31.78,31.65,31.69,294000.0,18.9616,18.9616,18.884,18.9079,294000.0
2008-06-09 11:00:00,31.68,31.71,31.63,31.68,309900.0,18.9019,18.9198,18.8721,18.9019,309900.0
2008-06-09 11:10:00,31.67,31.75,31.67,31.75,159200.0,18.8959,18.9437,18.8959,18.9437,159200.0
2008-06-09 11:20:00,31.75,31.86,31.74,31.84,212300.0,18.9437,19.0093,18.9377,18.9974,212300.0
2008-06-09 11:30:00,31.85,31.91,31.79,31.79,134600.0,19.0033,19.0391,18.9675,18.9675,134600.0
2008-06-09 11:40:00,31.79,31.8,31.71,31.72,127600.0,18.9675,18.9735,18.9198,18.9258,127600.0
2008-06-09 11:50:00,31.72,31.72,31.64,31.67,108300.0,18.9258,18.9258,18.878,18.8959,108300.0
2008-06-09 12:00:00,31.67,31.67,31.55,31.56,142400.0,18.8959,18.8959,18.8243,18.8303,142400.0
2008-06-09 12:10:00,31.57,31.59,31.53,31.54,169000.0,18.8363,18.8482,18.8124,18.8184,169000.0
2008-06-09 12:20:00,31.55,31.59,31.52,31.52,192300.0,18.8243,18.8482,18.8064,18.8064,192300.0
2008-06-09 12:30:00,31.52,31.53,31.47,31.48,252300.0,18.8064,18.8124,18.7766,18.7826,252300.0
2008-06-09 12:40:00,31.48,31.49,31.43,31.46,264500.0,18.7826,18.7886,18.7528,18.7707,264500.0
2008-06-09 12:50:00,31.46,31.5,31.34,31.35,339100.0,18.7707,18.7945,18.6991,18.705,339100.0
2008-06-09 13:00:00,31.35,31.35,31.22,31.22,457100.0,18.705,18.705,18.6275,18.6275,457100.0
2008-06-09 13:10:00,31.22,31.25,31.06,31.09,594200.0,18.6275,18.6454,18.532,18.5499,594200.0
2008-06-09 13:20:00,31.08,31.11,30.94,31.03,670200.0,18.5439,18.5618,18.4604,18.5141,670200.0
2008-06-09 13:30:00,31.03,31.11,31.03,31.11,277600.0,18.5141,18.5618,18.5141,18.5618,277600.0
2008-06-09 13:40:00,31.11,31.11,31.05,31.06,284700.0,18.5618,18.5618,18.526,18.532,284700.0
2008-06-09 13:50:00,31.05,31.06,30.86,30.89,404300.0,18.526,18.532,18.4127,18.4306,404300.0
2008-06-09 14:00:00,30.88,30.9,30.8,30.82,403700.0,18.4246,18.4365,18.3769,18.3888,403700.0
2008-06-09 14:10:00,30.81,30.82,30.75,30.79,256300.0,18.3828,18.3888,18.347,18.3709,256300.0
2008-06-09 14:20:00,30.78,31.0,30.75,30.98,454400.0,18.3649,18.4962,18.347,18.4843,454400.0
2008-06-09 14:30:00,30.98,31.01,30.89,31.0,550000.0,18.4843,18.5022,18.4306,18.4962,550000.0
2008-06-09 14:40:00,31.0,31.0,30.78,30.91,368800.0,18.4962,18.4962,18.3649,18.4425,368800.0
2008-06-09 14:50:00,30.91,30.94,30.81,30.81,258100.0,18.4425,18.4604,18.3828,18.3828,258100.0
2008-06-09 15:00:00,30.81,30.81,30.66,30.69,329100.0,18.3828,18.3828,18.2933,18.3112,329100.0
2008-06-09 15:10:00,30.69,30.75,30.67,30.71,316200.0,18.3112,18.347,18.2993,18.3232,316200.0
2008-06-09 15:20:00,30.7,30.76,30.64,30.68,461500.0,18.3172,18.353,18.2814,18.3053,461500.0
2008-06-09 15:30:00,30.68,30.81,30.68,30.75,498200.0,18.3053,18.3828,18.3053,18.347,498200.0
2008-06-09 15:40:00,30.76,30.97,30.74,30.96,834200.0,18.353,18.4783,18.3411,18.4723,834200.0
2008-06-09 15:50:00,30.97,31.03,30.95,31.01,1338900.0,18.4783,18.5141,18.4664,18.5022,1338900.0
2008-06-10 09:30:00,30.67,31.0,30.58,30.75,580600.0,18.2993,18.4962,18.2456,18.347,580600.0
2008-06-10 09:40:00,30.75,31.35,30.72,31.35,788100.0,18.347,18.705,18.3291,18.705,788100.0
2008-06-10 09:50:00,31.35,31.37,30.95,31.1,684100.0,18.705,18.717,18.4664,18.5559,684100.0
2008-06-10 10:00:00,31.11,31.23,31.08,31.2,495700.0,18.5618,18.6334,18.5439,18.6155,495700.0
2008-06-10 10:10:00,31.2,31.56,31.19,31.54,627700.0,18.6155,18.8303,18.6096,18.8184,627700.0
2008-06-10 10:20:00,31.55,31.58,31.26,31.32,442400.0,18.8243,18.8422,18.6513,18.6871,442400.0
2008-06-10 10:30:00,31.33,31.41,31.2,31.25,403400.0,18.6931,18.7408,18.6155,18.6454,403400.0
2008-06-10 10:40:00,31.25,31.31,31.14,31.3,351700.0,18.6454,18.6812,18.5797,18.6752,351700.0
2008-06-10 10:50:00,31.31,31.31,31.1,31.16,819800.0,18.6812,18.6812,18.5559,18.5917,819800.0
2008-06-10 11:00:00,31.16,31.24,30.95,31.04,417800.0,18.5917,18.6394,18.4664,18.5201,417800.0
2008-06-10 11:10:00,31.05,31.19,31.03,31.18,334400.0,18.526,18.6096,18.5141,18.6036,334400.0
2008-06-10 11:20:00,31.19,31.28,31.17,31.2,336200.0,18.6096,18.6633,18.5976,18.6155,336200.0
2008-06-10 11:30:00,31.21,31.33,31.16,31.31,435200.0,18.6215,18.6931,18.5917,18.6812,435200.0
2008-06-10 11:40:00,31.31,31.57,31.3,31.51,560100.0,18.6812,18.8363,18.6752,18.8005,560100.0
2008-06-10 11:50:00,31.51,31.56,31.35,31.38,319200.0,18.8005,18.8303,18.705,18.7229,319200.0
2008-06-10 12:00:00,31.38,31.42,31.25,31.34,293300.0,18.7229,18.7468,18.6454,18.6991,293300.0
2008-06-10 12:10:00,31.33,31.55,31.33,31.55,475500.0,18.6931,18.8243,18.6931,18.8243,475500.0
2008-06-10 12:20:00,31.55,31.63,31.48,31.5,339000.0,18.8243,18.8721,18.7826,18.7945,339000.0
2008-06-10 12:30:00,31.51,31.53,31.41,31.45,264300.0,18.8005,18.8124,18.7408,18.7647,264300.0
2008-06-10 12:40:00,31.46,31.46,31.34,31.37,178900.0,18.7707,18.7707,18.6991,18.717,178900.0
2008-06-10 12:50:00,31.37,31.4,31.32,31.36,174900.0,18.717,18.7349,18.6871,18.711,174900.0
2008-06-10 13:00:00,31.35,31.36,31.27,31.34,186400.0,18.705,18.711,18.6573,18.6991,186400.0
2008-06-10 13:10:00,31.35,31.54,31.34,31.43,230900.0,18.705,18.8184,18.6991,18.7528,230900.0
2008-06-10 13:20:00,31.44,31.48,31.4,31.46,184200.0,18.7587,18.7826,18.7349,18.7707,184200.0
2008-06-10 13:30:00,31.45,31.47,31.33,31.36,167300.0,18.7647,18.7766,18.6931,18.711,167300.0
2008-06-10 13:40:00,31.35,31.42,31.32,31.39,153400.0,18.705,18.7468,18.6871,18.7289,153400.0
2008-06-10 13:50:00,31.39,31.44,31.33,31.34,148300.0,18.7289,18.7587,18.6931,18.6991,148300.0
2008-06-10 14:00:00,31.34,31.37,31.2,31.23,385800.0,18.6991,18.717,18.6155,18.6334,385800.0
2008-06-10 14:10:00,31.23,31.24,31.11,31.11,192400.0,18.6334,18.6394,18.5618,18.5618,192400.0
2008-06-10 14:20:00,31.12,31.27,31.12,31.24,210800.0,18.5678,18.6573,18.5678,18.6394,210800.0
2008-06-10 14:30:00,31.25,31.27,31.21,31.25,151600.0,18.6454,18.6573,18.6215,18.6454,151600.0
2008-06-10 14:40:00,31.25,31.31,31.23,31.27,194900.0,18.6454,18.6812,18.6334,18.6573,194900.0
2008-06-10 14:50:00,31.27,31.29,31.22,31.28,199600.0,18.6573,18.6692,18.6275,18.6633,199600.0
2008-06-10 15:00:00,31.29,31.33,31.25,31.26,242500.0,18.6692,18.6931,18.6454,18.6513,242500.0
2008-06-10 15:10:00,31.26,31.3,31.23,31.26,278900.0,18.6513,18.6752,18.6334,18.6513,278900.0
2008-06-10 15:20:00,31.27,31.3,31.25,31.27,248900.0,18.6573,18.6752,18.6454,18.6573,248900.0
2008-06-10 15:30:00,31.27,31.28,31.2,31.21,303000.0,18.6573,18.6633,18.6155,18.6215,303000.0
2008-06-10 15:40:00,31.21,31.24,31.14,31.22,407400.0,18.6215,18.6394,18.5797,18.6275,407400.0
2008-06-10 15:50:00,31.22,31.26,31.19,31.21,566700.0,18.6275,18.6513,18.6096,18.6215,566700.0
2008-06-11 09:30:00,31.23,31.42,31.01,31.03,347400.0,18.6334,18.7468,18.5022,18.5141,347400.0
2008-06-11 09:40:00,31.03,31.06,30.83,30.84,387100.0,18.5141,18.532,18.3948,18.4007,387100.0
2008-06-11 09:50:00,30.84,30.88,30.65,30.65,411200.0,18.4007,18.4246,18.2874,18.2874,411200.0
2008-06-11 10:00:00,30.65,30.7,30.51,30.51,611400.0,18.2874,18.3172,18.2038,18.2038,611400.0
2008-06-11 10:10:00,30.51,30.52,30.24,30.49,651500.0,18.2038,18.2098,18.0427,18.1919,651500.0
2008-06-11 10:20:00,30.49,30.5,30.29,30.32,458700.0,18.1919,18.1979,18.0726,18.0905,458700.0
2008-06-11 10:30:00,30.32,30.58,30.29,30.56,825900.0,18.0905,18.2456,18.0726,18.2337,825900.0
2008-06-11 10:40:00,30.56,30.67,30.47,30.66,391500.0,18.2337,18.2993,18.18,18.2933,391500.0
2008-06-11 10:50:00,30.66,30.88,30.59,30.84,353600.0,18.2933,18.4246,18.2516,18.4007,353600.0
2008-06-11 11:00:00,30.83,30.86,30.63,30.64,283800.0,18.3948,18.4127,18.2754,18.2814,283800.0
2008-06-11 11:10:00,30.65,30.81,30.65,30.7,211300.0,18.2874,18.3828,18.2874,18.3172,211300.0
2008-06-11 11:20:00,30.7,30.71,30.44,30.47,357100.0,18.3172,18.3232,18.1621,18.18,357100.0
2008-06-11 11:30:00,30.47,30.56,30.43,30.49,339900.0,18.18,18.2337,18.1561,18.1919,339900.0
2008-06-11 11:40:00,30.49,30.53,30.42,30.45,245900.0,18.1919,18.2158,18.1501,18.168,245900.0
2008-06-11 11:50:00,30.44,30.59,30.42,30.57,324900.0,18.1621,18.2516,18.1501,18.2396,324900.0
2008-06-11 12:00:00,30.57,30.65,30.54,30.63,283100.0,18.2396,18.2874,18.2217,18.2754,283100.0
2008-06-11 12:10:00,30.63,30.63,30.53,30.57,180000.0,18.2754,18.2754,18.2158,18.2396,180000.0
2008-06-11 12:20:00,30.58,30.59,30.47,30.48,144800.0,18.2456,18.2516,18.18,18.1859,144800.0
2008-06-11 12:30:00,30.48,30.51,30.44,30.47,211800.0,18.1859,18.2038,18.1621,18.18,211800.0
2008-06-11 12:40:00,30.47,30.51,30.36,30.48,175400.0,18.18,18.2038,18.1143,18.1859,175400.0
2008-06-11 12:50:00,30.49,30.56,30.48,30.55,200100.0,18.1919,18.2337,18.1859,18.2277,200100.0
2008-06-11 13:00:00,30.55,30.56,30.45,30.53,349900.0,18.2277,18.2337,18.168,18.2158,349900.0
2008-06-11 13:10:00,30.53,30.6,30.5,30.56,129300.0,18.2158,18.2575,18.1979,18.2337,129300.0
2008-06-11 13:20:00,30.56,30.58,30.5,30.56,108200.0,18.2337,18.2456,18.1979,18.2337,108200.0
2008-06-11 13:30:00,30.55,30.59,30.5,30.51,221900.0,18.2277,18.2516,18.1979,18.2038,221900.0
2008-06-11 13:40:00,30.51,30.58,30.48,30.49,190900.0,18.2038,18.2456,18.1859,18.1919,190900.0
2008-06-11 13:50:00,30.5,30.53,30.41,30.5,224300.0,18.1979,18.2158,18.1442,18.1979,224300.0
2008-06-11 14:00:00,30.5,30.6,30.44,30.53,339300.0,18.1979,18.2575,18.1621,18.2158,339300.0
2008-06-11 14:10:00,30.54,30.57,30.5,30.53,169200.0,18.2217,18.2396,18.1979,18.2158,169200.0
2008-06-11 14:20:00,30.53,30.66,30.49,30.6,250300.0,18.2158,18.2933,18.1919,18.2575,250300.0
2008-06-11 14:30:00,30.61,30.62,30.51,30.54,183200.0,18.2635,18.2695,18.2038,18.2217,183200.0
2008-06-11 14:40:00,30.54,30.61,30.53,30.58,265100.0,18.2217,18.2635,18.2158,18.2456,265100.0
2008-06-11 14:50:00,30.58,30.65,30.58,30.6,260800.0,18.2456,18.2874,18.2456,18.2575,260800.0
2008-06-11 15:00:00,30.6,30.66,30.6,30.61,383900.0,18.2575,18.2933,18.2575,18.2635,383900.0
2008-06-11 15:10:00,30.62,30.64,30.59,30.61,380000.0,18.2695,18.2814,18.2516,18.2635,380000.0
2008-06-11 15:20:00,30.6,30.66,30.59,30.65,593700.0,18.2575,18.2933,18.2516,18.2874,593700.0
2008-06-11 15:30:00,30.66,30.67,30.59,30.59,560000.0,18.2933,18.2993,18.2516,18.2516,560000.0
2008-06-11 15:40:00,30.59,30.6,30.5,30.56,761900.0,18.2516,18.2575,18.1979,18.2337,761900.0
2008-06-11 15:50:00,30.55,30.61,30.5,30.52,1388100.0,18.2277,18.2635,18.1979,18.2098,1388100.0
2008-06-12 09:30:00,30.66,31.5,30.66,31.4,560100.0,18.2933,18.7945,18.2933,18.7349,560100.0
2008-06-12 09:40:00,31.39,31.8,31.25,31.78,772800.0,18.7289,18.9735,18.6454,18.9616,772800.0
2008-06-12 09:50:00,31.78,31.8,31.5,31.51,731600.0,18.9616,18.9735,18.7945,18.8005,731600.0
2008-06-12 10:00:00,31.52,31.6,31.35,31.39,535400.0,18.8064,18.8542,18.705,18.7289,535400.0
2008-06-12 10:10:00,31.4,31.4,31.23,31.24,382400.0,18.7349,18.7349,18.6334,18.6394,382400.0
2008-06-12 10:20:00,31.24,31.38,31.2,31.38,371900.0,18.6394,18.7229,18.6155,18.7229,371900.0
2008-06-12 10:30:00,31.38,31.48,31.35,31.44,284600.0,18.7229,18.7826,18.705,18.7587,284600.0
2008-06-12 10:40:00,31.45,31.49,31.31,31.33,224700.0,18.7647,18.7886,18.6812,18.6931,224700.0
2008-06-12 10:50:00,31.33,31.43,31.32,31.43,179100.0,18.6931,18.7528,18.6871,18.7528,179100.0
2008-06-12 11:00:00,31.43,31.55,31.4,31.53,320600.0,18.7528,18.8243,18.7349,18.8124,320600.0
2008-06-12 11:10:00,31.52,31.61,31.5,31.55,212100.0,18.8064,18.8601,18.7945,18.8243,212100.0
2008-06-12 11:20:00,31.55,31.62,31.52,31.56,257400.0,18.8243,18.8661,18.8064,18.8303,257400.0
2008-06-12 11:30:00,31.57,31.6,31.46,31.52,188900.0,18.8363,18.8542,18.7707,18.8064,188900.0
2008-06-12 11:40:00,31.53,31.54,31.35,31.4,281700.0,18.8124,18.8184,18.705,18.7349,281700.0
2008-06-12 11:50:00,31.4,31.41,31.27,31.32,272700.0,18.7349,18.7408,18.6573,18.6871,272700.0
2008-06-12 12:00:00,31.31,31.44,31.31,31.41,182100.0,18.6812,18.7587,18.6812,18.7408,182100.0
2008-06-12 12:10:00,31.41,31.44,31.36,31.41,148000.0,18.7408,18.7587,18.711,18.7408,148000.0
2008-06-12 12:20:00,31.41,31.46,31.37,31.45,242600.0,18.7408,18.7707,18.717,18.7647,242600.0
2008-06-12 12:30:00,31.46,31.59,31.45,31.53,259800.0,18.7707,18.8482,18.7647,18.8124,259800.0
2008-06-12 12:40:00,31.53,31.57,31.48,31.49,241000.0,18.8124,18.8363,18.7826,18.7886,241000.0
2008-06-12 12:50:00,31.49,31.5,31.35,31.38,247900.0,18.7886,18.7945,18.705,18.7229,247900.0
2008-06-12 13:00:00,31.38,31.5,31.38,31.41,255100.0,18.7229,18.7945,18.7229,18.7408,255100.0
2008-06-12 13:10:00,31.41,31.45,31.33,31.38,286900.0,18.7408,18.7647,18.6931,18.7229,286900.0
2008-06-12 13:20:00,31.38,31.46,31.36,31.45,212700.0,18.7229,18.7707,18.711,18.7647,212700.0
2008-06-12 13:30:00,31.44,31.45,31.3,31.35,260700.0,18.7587,18.7647,18.6752,18.705,260700.0
2008-06-12 13:40:00,31.35,31.36,31.26,31.27,193100.0,18.705,18.711,18.6513,18.6573,193100.0
2008-06-12 13:50:00,31.27,31.29,31.16,31.25,308100.0,18.6573,18.6692,18.5917,18.6454,308100.0
2008-06-12 14:00:00,31.25,31.27,31.11,31.14,323100.0,18.6454,18.6573,18.5618,18.5797,323100.0
2008-06-12 14:10:00,31.14,31.23,31.1,31.17,393900.0,18.5797,18.6334,18.5559,18.5976,393900.0
2008-06-12 14:20:00,31.17,31.23,31.07,31.09,271300.0,18.5976,18.6334,18.538,18.5499,271300.0
2008-06-12 14:30:00,31.08,31.13,30.99,31.03,229000.0,18.5439,18.5738,18.4902,18.5141,229000.0
2008-06-12 14:40:00,31.03,31.09,30.98,30.98,245900.0,18.5141,18.5499,18.4843,18.4843,245900.0
2008-06-12 14:50:00,30.99,31.06,30.98,31.04,207700.0,18.4902,18.532,18.4843,18.5201,207700.0
2008-06-12 15:00:00,31.04,31.06,30.99,31.02,289000.0,18.5201,18.532,18.4902,18.5081,289000.0
2008-06-12 15:10:00,31.01,31.04,30.88,30.92,341900.0,18.5022,18.5201,18.4246,18.4485,341900.0
2008-06-12 15:20:00,30.92,30.95,30.75,30.79,548800.0,18.4485,18.4664,18.347,18.3709,548800.0
2008-06-12 15:30:00,30.79,30.98,30.74,30.92,607800.0,18.3709,18.4843,18.3411,18.4485,607800.0
2008-06-12 15:40:00,30.93,31.11,30.91,31.04,624400.0,18.4544,18.5618,18.4425,18.5201,624400.0
2008-06-12 15:50:00,31.04,31.17,31.01,31.15,868400.0,18.5201,18.5976,18.5022,18.5857,868400.0
2008-06-13 09:30:00,31.49,31.7,31.12,31.15,371900.0,18.7886,18.9138,18.5678,18.5857,371900.0
2008-06-13 09:40:00,31.15,31.15,30.81,30.89,651100.0,18.5857,18.5857,18.3828,18.4306,651100.0
2008-06-13 09:50:00,30.89,31.05,30.71,31.03,811100.0,18.4306,18.526,18.3232,18.5141,811100.0
2008-06-13 10:00:00,31.02,31.44,31.01,31.25,660400.0,18.5081,18.7587,18.5022,18.6454,660400.0
2008-06-13 10:10:00,31.25,31.41,31.14,31.35,468700.0,18.6454,18.7408,18.5797,18.705,468700.0
2008-06-13 10:20:00,31.35,31.37,31.13,31.18,465300.0,18.705,18.717,18.5738,18.6036,465300.0
2008-06-13 10:30:00,31.17,31.2,31.07,31.08,323300.0,18.5976,18.6155,18.538,18.5439,323300.0
2008-06-13 10:40:00,31.07,31.13,31.0,31.07,278300.0,18.538,18.5738,18.4962,18.538,278300.0
2008-06-13 10:50:00,31.07,31.18,31.06,31.15,373500.0,18.538,18.6036,18.532,18.5857,373500.0
2008-06-13 11:00:00,31.16,31.25,31.06,31.08,334900.0,18.5917,18.6454,18.532,18.5439,334900.0
2008-06-13 11:10:00,31.08,31.16,31.06,31.14,220900.0,18.5439,18.5917,18.532,18.5797,220900.0
2008-06-13 11:20:00,31.14,31.19,31.12,31.17,178000.0,18.5797,18.6096,18.5678,18.5976,178000.0
2008-06-13 11:30:00,31.17,31.18,31.02,31.03,384600.0,18.5976,18.6036,18.5081,18.5141,384600.0
2008-06-13 11:40:00,31.03,31.03,30.91,30.91,712000.0,18.5141,18.5141,18.4425,18.4425,712000.0
2008-06-13 11:50:00,30.91,30.95,30.83,30.83,525700.0,18.4425,18.4664,18.3948,18.3948,525700.0
2008-06-13 12:00:00,30.84,30.89,30.8,30.88,263500.0,18.4007,18.4306,18.3769,18.4246,263500.0
2008-06-13 12:10:00,30.88,30.89,30.8,30.8,272700.0,18.4246,18.4306,18.3769,18.3769,272700.0
2008-06-13 12:20:00,30.8,30.81,30.69,30.69,360600.0,18.3769,18.3828,18.3112,18.3112,360600.0
2008-06-13 12:30:00,30.69,30.71,30.6,30.6,366000.0,18.3112,18.3232,18.2575,18.2575,366000.0
2008-06-13 12:40:00,30.6,30.61,30.49,30.5,618000.0,18.2575,18.2635,18.1919,18.1979,618000.0
2008-06-13 12:50:00,30.49,30.51,30.41,30.43,686000.0,18.1919,18.2038,18.1442,18.1561,686000.0
2008-06-13 13:00:00,30.43,30.47,30.31,30.31,678900.0,18.1561,18.18,18.0845,18.0845,678900.0
2008-06-13 13:10:00,30.32,30.33,30.23,30.3,941000.0,18.0905,18.0964,18.0368,18.0785,941000.0
2008-06-13 13:20:00,30.31,30.38,30.23,30.34,694100.0,18.0845,18.1263,18.0368,18.1024,694100.0
2008-06-13 13:30:00,30.34,30.37,30.02,30.12,921900.0,18.1024,18.1203,17.9115,17.9711,921900.0
2008-06-13 13:40:00,30.13,30.25,30.11,30.22,479400.0,17.9771,18.0487,17.9652,18.0308,479400.0
2008-06-13 13:50:00,30.22,30.45,30.22,30.42,542500.0,18.0308,18.168,18.0308,18.1501,542500.0
2008-06-13 14:00:00,30.41,30.48,30.36,30.47,516700.0,18.1442,18.1859,18.1143,18.18,516700.0
2008-06-13 14:10:00,30.48,30.65,30.44,30.64,625400.0,18.1859,18.2874,18.1621,18.2814,625400.0
2008-06-13 14:20:00,30.63,30.65,30.52,30.53,1166800.0,18.2754,18.2874,18.2098,18.2158,1166800.0
2008-06-13 14:30:00,30.53,30.54,30.48,30.49,337900.0,18.2158,18.2217,18.1859,18.1919,337900.0
2008-06-13 14:40:00,30.49,30.66,30.49,30.59,443900.0,18.1919,18.2933,18.1919,18.2516,443900.0
2008-06-13 14:50:00,30.58,30.76,30.53,30.73,588300.0,18.2456,18.353,18.2158,18.3351,588300.0
2008-06-13 15:00:00,30.74,30.77,30.69,30.75,496500.0,18.3411,18.359,18.3112,18.347,496500.0
2008-06-13 15:10:00,30.76,30.81,30.7,30.72,431100.0,18.353,18.3828,18.3172,18.3291,431100.0
2008-06-13 15:20:00,30.72,30.76,30.63,30.64,513100.0,18.3291,18.353,18.2754,18.2814,513100.0
2008-06-13 15:30:00,30.64,30.67,30.54,30.63,616200.0,18.2814,18.2993,18.2217,18.2754,616200.0
2008-06-13 15:40:00,30.63,30.74,30.62,30.68,921200.0,18.2754,18.3411,18.2695,18.3053,921200.0
2008-06-13 15:50:00,30.68,30.84,30.67,30.83,1038100.0,18.3053,18.4007,18.2993,18.3948,1038100.0
2008-06-16 09:30:00,30.69,30.91,30.33,30.91,440900.0,18.3112,18.4425,18.0964,18.4425,440900.0
2008-06-16 09:40:00,30.9,31.04,30.78,30.83,498500.0,18.4365,18.5201,18.3649,18.3948,498500.0
2008-06-16 09:50:00,30.82,30.94,30.75,30.9,438200.0,18.3888,18.4604,18.347,18.4365,438200.0
2008-06-16 10:00:00,30.9,31.05,30.82,31.03,338000.0,18.4365,18.526,18.3888,18.5141,338000.0
2008-06-16 10:10:00,31.04,31.21,30.98,31.2,359000.0,18.5201,18.6215,18.4843,18.6155,359000.0
2008-06-16 10:20:00,31.2,31.23,31.11,31.21,429600.0,18.6155,18.6334,18.5618,18.6215,429600.0
2008-06-16 10:30:00,31.22,31.23,31.09,31.2,269300.0,18.6275,18.6334,18.5499,18.6155,269300.0
2008-06-16 10:40:00,31.2,31.23,31.14,31.2,282300.0,18.6155,18.6334,18.5797,18.6155,282300.0
2008-06-16 10:50:00,31.21,31.3,31.21,31.3,344400.0,18.6215,18.6752,18.6215,18.6752,344400.0
2008-06-16 11:00:00,31.3,31.32,31.23,31.25,386100.0,18.6752,18.6871,18.6334,18.6454,386100.0
2008-06-16 11:10:00,31.24,31.25,31.11,31.2,323700.0,18.6394,18.6454,18.5618,18.6155,323700.0
2008-06-16 11:20:00,31.21,31.22,31.07,31.17,244300.0,18.6215,18.6275,18.538,18.5976,244300.0
2008-06-16 11:30:00,31.17,31.19,31.1,31.19,283800.0,18.5976,18.6096,18.5559,18.6096,283800.0
2008-06-16 11:40:00,31.19,31.21,31.16,31.18,157400.0,18.6096,18.6215,18.5917,18.6036,157400.0
2008-06-16 11:50:00,31.17,31.2,31.13,31.19,147500.0,18.5976,18.6155,18.5738,18.6096,147500.0
2008-06-16 12:00:00,31.19,31.22,31.03,31.09,247500.0,18.6096,18.6275,18.5141,18.5499,247500.0
2008-06-16 12:10:00,31.1,31.13,31.02,31.03,190200.0,18.5559,18.5738,18.5081,18.5141,190200.0
2008-06-16 12:20:00,31.03,31.08,31.01,31.03,223700.0,18.5141,18.5439,18.5022,18.5141,223700.0
2008-06-16 12:30:00,31.03,31.09,31.02,31.08,88900.0,18.5141,18.5499,18.5081,18.5439,88900.0
2008-06-16 12:40:00,31.08,31.1,31.07,31.08,102900.0,18.5439,18.5559,18.538,18.5439,102900.0
2008-06-16 12:50:00,31.09,31.19,31.08,31.1,240100.0,18.5499,18.6096,18.5439,18.5559,240100.0
2008-06-16 13:00:00,31.1,31.13,31.01,31.03,141300.0,18.5559,18.5738,18.5022,18.5141,141300.0
2008-06-16 13:10:00,31.02,31.07,30.96,31.07,273500.0,18.5081,18.538,18.4723,18.538,273500.0
2008-06-16 13:20:00,31.08,31.24,31.03,31.24,263200.0,18.5439,18.6394,18.5141,18.6394,263200.0
2008-06-16 13:30:00,31.24,31.31,31.18,31.27,389700.0,18.6394,18.6812,18.6036,18.6573,389700.0
2008-06-16 13:40:00,31.27,31.41,31.27,31.31,507800.0,18.6573,18.7408,18.6573,18.6812,507800.0
2008-06-16 13:50:00,31.32,31.38,31.3,31.36,433500.0,18.6871,18.7229,18.6752,18.711,433500.0
2008-06-16 14:00:00,31.36,31.46,31.34,31.36,375200.0,18.711,18.7707,18.6991,18.711,375200.0
2008-06-16 14:10:00,31.35,31.39,31.33,31.36,205000.0,18.705,18.7289,18.6931,18.711,205000.0
2008-06-16 14:20:00,31.36,31.41,31.27,31.32,310100.0,18.711,18.7408,18.6573,18.6871,310100.0
2008-06-16 14:30:00,31.33,31.38,31.31,31.37,147300.0,18.6931,18.7229,18.6812,18.717,147300.0
2008-06-16 14:40:00,31.36,31.49,31.35,31.45,309800.0,18.711,18.7886,18.705,18.7647,309800.0
2008-06-16 14:50:00,31.44,31.55,31.44,31.54,366600.0,18.7587,18.8243,18.7587,18.8184,366600.0
2008-06-16 15:00:00,31.53,31.55,31.49,31.51,362300.0,18.8124,18.8243,18.7886,18.8005,362300.0
2008-06-16 15:10:00,31.5,31.55,31.46,31.5,242800.0,18.7945,18.8243,18.7707,18.7945,242800.0
2008-06-16 15:20:00,31.49,31.51,31.43,31.46,363600.0,18.7886,18.8005,18.7528,18.7707,363600.0
2008-06-16 15:30:00,31.47,31.48,31.32,31.33,449100.0,18.7766,18.7826,18.6871,18.6931,449100.0
2008-06-16 15:40:00,31.34,31.4,31.33,31.38,593800.0,18.6991,18.7349,18.6931,18.7229,593800.0
2008-06-16 15:50:00,31.38,31.43,31.37,31.4,991000.0,18.7229,18.7528,18.717,18.7349,991000.0
2008-06-17 09:30:00,31.6,31.81,31.42,31.44,441000.0,18.8542,18.9795,18.7468,18.7587,441000.0
2008-06-17 09:40:00,31.44,31.49,31.18,31.42,407200.0,18.7587,18.7886,18.6036,18.7468,407200.0
2008-06-17 09:50:00,31.41,31.47,31.27,31.3,362800.0,18.7408,18.7766,18.6573,18.6752,362800.0
2008-06-17 10:00:00,31.3,31.39,31.06,31.07,327400.0,18.6752,18.7289,18.532,18.538,327400.0
2008-06-17 10:10:00,31.08,31.23,31.07,31.21,291300.0,18.5439,18.6334,18.538,18.6215,291300.0
2008-06-17 10:20:00,31.2,31.26,31.01,31.03,346800.0,18.6155,18.6513,18.5022,18.5141,346800.0
2008-06-17 10:30:00,31.03,31.09,31.0,31.02,329700.0,18.5141,18.5499,18.4962,18.5081,329700.0
2008-06-17 10:40:00,31.02,31.04,30.87,30.93,365900.0,18.5081,18.5201,18.4186,18.4544,365900.0
2008-06-17 10:50:00,30.92,30.99,30.88,30.9,261800.0,18.4485,18.4902,18.4246,18.4365,261800.0
2008-06-17 11:00:00,30.89,31.09,30.89,31.02,231900.0,18.4306,18.5499,18.4306,18.5081,231900.0
2008-06-17 11:10:00,31.03,31.07,30.77,30.8,422300.0,18.5141,18.538,18.359,18.3769,422300.0
2008-06-17 11:20:00,30.8,30.86,30.69,30.74,399100.0,18.3769,18.4127,18.3112,18.3411,399100.0
2008-06-17 11:30:00,30.74,30.77,30.61,30.75,508000.0,18.3411,18.359,18.2635,18.347,508000.0
2008-06-17 11:40:00,30.75,30.89,30.75,30.85,322300.0,18.347,18.4306,18.347,18.4067,322300.0
2008-06-17 11:50:00,30.85,30.93,30.76,30.81,335200.0,18.4067,18.4544,18.353,18.3828,335200.0
2008-06-17 12:00:00,30.8,30.91,30.77,30.9,198100.0,18.3769,18.4425,18.359,18.4365,198100.0
2008-06-17 12:10:00,30.9,31.01,30.89,31.0,238300.0,18.4365,18.5022,18.4306,18.4962,238300.0
2008-06-17 12:20:00,31.0,31.03,30.85,30.86,156000.0,18.4962,18.5141,18.4067,18.4127,156000.0
2008-06-17 12:30:00,30.88,30.88,30.72,30.84,317900.0,18.4246,18.4246,18.3291,18.4007,317900.0
2008-06-17 12:40:00,30.84,30.96,30.84,30.95,228200.0,18.4007,18.4723,18.4007,18.4664,228200.0
2008-06-17 12:50:00,30.96,31.02,30.91,30.99,145500.0,18.4723,18.5081,18.4425,18.4902,145500.0
2008-06-17 13:00:00,30.98,31.01,30.89,31.0,278700.0,18.4843,18.5022,18.4306,18.4962,278700.0
2008-06-17 13:10:00,31.0,31.02,30.96,30.97,238900.0,18.4962,18.5081,18.4723,18.4783,238900.0
2008-06-17 13:20:00,30.96,31.05,30.96,31.01,186900.0,18.4723,18.526,18.4723,18.5022,186900.0
2008-06-17 13:30:00,31.02,31.08,31.0,31.04,208700.0,18.5081,18.5439,18.4962,18.5201,208700.0
2008-06-17 13:40:00,31.04,31.06,30.98,31.01,134900.0,18.5201,18.532,18.4843,18.5022,134900.0
2008-06-17 13:50:00,31.01,31.07,31.01,31.06,212800.0,18.5022,18.538,18.5022,18.532,212800.0
2008-06-17 14:00:00,31.07,31.09,30.96,30.99,224100.0,18.538,18.5499,18.4723,18.4902,224100.0
2008-06-17 14:10:00,30.99,30.99,30.85,30.85,328800.0,18.4902,18.4902,18.4067,18.4067,328800.0
2008-06-17 14:20:00,30.85,30.91,30.75,30.77,302100.0,18.4067,18.4425,18.347,18.359,302100.0
2008-06-17 14:30:00,30.77,30.79,30.72,30.72,265200.0,18.359,18.3709,18.3291,18.3291,265200.0
2008-06-17 14:40:00,30.72,30.85,30.72,30.8,192700.0,18.3291,18.4067,18.3291,18.3769,192700.0
2008-06-17 14:50:00,30.79,30.95,30.77,30.86,211300.0,18.3709,18.4664,18.359,18.4127,211300.0
2008-06-17 15:00:00,30.86,30.89,30.76,30.77,267000.0,18.4127,18.4306,18.353,18.359,267000.0
2008-06-17 15:10:00,30.78,30.94,30.75,30.76,376600.0,18.3649,18.4604,18.347,18.353,376600.0
2008-06-17 15:20:00,30.75,30.81,30.73,30.74,404800.0,18.347,18.3828,18.3351,18.3411,404800.0
2008-06-17 15:30:00,30.74,30.78,30.7,30.72,355800.0,18.3411,18.3649,18.3172,18.3291,355800.0
2008-06-17 15:40:00,30.72,30.72,30.62,30.69,672000.0,18.3291,18.3291,18.2695,18.3112,672000.0
2008-06-17 15:50:00,30.7,30.72,30.63,30.68,812400.0,18.3172,18.3291,18.2754,18.3053,812400.0
2008-06-18 09:30:00,30.3,30.35,29.77,30.01,1742900.0,18.0785,18.1084,17.7623,17.9055,1742900.0
2008-06-18 09:40:00,30.01,30.05,29.89,29.96,1160800.0,17.9055,17.9294,17.8339,17.8757,1160800.0
2008-06-18 09:50:00,29.96,29.96,29.75,29.75,993300.0,17.8757,17.8757,17.7504,17.7504,993300.0
2008-06-18 10:00:00,29.74,29.87,29.7,29.8,762100.0,17.7444,17.822,17.7205,17.7802,762100.0
2008-06-18 10:10:00,29.8,29.96,29.76,29.95,587600.0,17.7802,17.8757,17.7563,17.8697,587600.0
2008-06-18 10:20:00,29.94,29.97,29.91,29.93,524300.0,17.8637,17.8816,17.8458,17.8578,524300.0
2008-06-18 10:30:00,29.94,29.94,29.8,29.83,693300.0,17.8637,17.8637,17.7802,17.7981,693300.0
2008-06-18 10:40:00,29.82,29.89,29.76,29.77,562100.0,17.7921,17.8339,17.7563,17.7623,562100.0
2008-06-18 10:50:00,29.77,29.95,29.77,29.95,581600.0,17.7623,17.8697,17.7623,17.8697,581600.0
2008-06-18 11:00:00,29.95,30.04,29.93,30.02,415200.0,17.8697,17.9234,17.8578,17.9115,415200.0
2008-06-18 11:10:00,30.02,30.13,29.97,29.99,448900.0,17.9115,17.9771,17.8816,17.8936,448900.0
2008-06-18 11:20:00,29.98,30.12,29.98,30.01,328700.0,17.8876,17.9711,17.8876,17.9055,328700.0
2008-06-18 11:30:00,30.01,30.28,30.0,30.25,567300.0,17.9055,18.0666,17.8995,18.0487,567300.0
2008-06-18 11:40:00,30.25,30.26,30.08,30.23,360500.0,18.0487,18.0547,17.9473,18.0368,360500.0
2008-06-18 11:50:00,30.24,30.54,30.23,30.5,819300.0,18.0427,18.2217,18.0368,18.1979,819300.0
2008-06-18 12:00:00,30.51,30.51,30.13,30.14,396200.0,18.2038,18.2038,17.9771,17.9831,396200.0
2008-06-18 12:10:00,30.15,30.21,30.13,30.15,422100.0,17.989,18.0248,17.9771,17.989,422100.0
2008-06-18 12:20:00,30.15,30.44,30.12,30.14,985400.0,17.989,18.1621,17.9711,17.9831,985400.0
2008-06-18 12:30:00,30.14,30.18,30.12,30.14,258200.0,17.9831,18.0069,17.9711,17.9831,258200.0
2008-06-18 12:40:00,30.15,30.15,30.06,30.09,321800.0,17.989,17.989,17.9353,17.9532,321800.0
2008-06-18 12:50:00,30.09,30.15,30.07,30.09,490800.0,17.9532,17.989,17.9413,17.9532,490800.0
2008-06-18 13:00:00,30.09,30.13,30.06,30.07,298100.0,17.9532,17.9771,17.9353,17.9413,298100.0
2008-06-18 13:10:00,30.06,30.07,29.93,30.03,377100.0,17.9353,17.9413,17.8578,17.9174,377100.0
2008-06-18 13:20:00,30.04,30.1,30.0,30.02,293800.0,17.9234,17.9592,17.8995,17.9115,293800.0
2008-06-18 13:30:00,30.02,30.09,30.0,30.05,321800.0,17.9115,17.9532,17.8995,17.9294,321800.0
2008-06-18 13:40:00,30.05,30.08,29.99,30.08,239200.0,17.9294,17.9473,17.8936,17.9473,239200.0
2008-06-18 13:50:00,30.08,30.12,30.03,30.06,148500.0,17.9473,17.9711,17.9174,17.9353,148500.0
2008-06-18 14:00:00,30.06,30.17,30.05,30.11,320700.0,17.9353,18.001,17.9294,17.9652,320700.0
2008-06-18 14:10:00,30.12,30.12,30.02,30.06,470300.0,17.9711,17.9711,17.9115,17.9353,470300.0
2008-06-18 14:20:00,30.06,30.07,29.97,30.02,416200.0,17.9353,17.9413,17.8816,17.9115,416200.0
2008-06-18 14:30:00,30.02,30.22,30.01,30.21,368700.0,17.9115,18.0308,17.9055,18.0248,368700.0
2008-06-18 14:40:00,30.2,30.29,30.15,30.2,537300.0,18.0189,18.0726,17.989,18.0189,537300.0
2008-06-18 14:50:00,30.2,30.33,30.19,30.27,300000.0,18.0189,18.0964,18.0129,18.0606,300000.0
2008-06-18 15:00:00,30.28,30.35,30.15,30.32,422200.0,18.0666,18.1084,17.989,18.0905,422200.0
2008-06-18 15:10:00,30.32,30.37,30.22,30.34,478600.0,18.0905,18.1203,18.0308,18.1024,478600.0
2008-06-18 15:20:00,30.34,30.36,30.19,30.2,334000.0,18.1024,18.1143,18.0129,18.0189,334000.0
2008-06-18 15:30:00,30.2,30.2,30.07,30.07,429900.0,18.0189,18.0189,17.9413,17.9413,429900.0
2008-06-18 15:40:00,30.08,30.08,29.98,30.03,908800.0,17.9473,17.9473,17.8876,17.9174,908800.0
2008-06-18 15:50:00,30.04,30.09,29.99,30.04,783700.0,17.9234,17.9532,17.8936,17.9234,783700.0
2008-06-19 09:30:00,30.0,30.16,29.97,30.08,587600.0,17.8995,17.995,17.8816,17.9473,587600.0
2008-06-19 09:40:00,30.08,30.13,29.58,29.59,977200.0,17.9473,17.9771,17.6489,17.6549,977200.0
2008-06-19 09:50:00,29.59,29.69,29.3,29.68,1111800.0,17.6549,17.7146,17.4819,17.7086,1111800.0
2008-06-19 10:00:00,29.67,29.88,29.48,29.76,943900.0,17.7026,17.8279,17.5893,17.7563,943900.0
2008-06-19 10:10:00,29.77,29.83,29.67,29.67,616100.0,17.7623,17.7981,17.7026,17.7026,616100.0
2008-06-19 10:20:00,29.67,29.91,29.66,29.79,1179100.0,17.7026,17.8458,17.6967,17.7742,1179100.0
2008-06-19 10:30:00,29.8,29.87,29.76,29.81,669800.0,17.7802,17.822,17.7563,17.7862,669800.0
2008-06-19 10:40:00,29.81,29.86,29.79,29.84,525800.0,17.7862,17.816,17.7742,17.8041,525800.0
2008-06-19 10:50:00,29.84,29.9,29.77,29.83,607600.0,17.8041,17.8399,17.7623,17.7981,607600.0
2008-06-19 11:00:00,29.83,29.89,29.64,29.7,865600.0,17.7981,17.8339,17.6847,17.7205,865600.0
2008-06-19 11:10:00,29.7,29.7,29.55,29.6,1132700.0,17.7205,17.7205,17.631,17.6609,1132700.0
2008-06-19 11:20:00,29.61,29.68,29.39,29.5,1122900.0,17.6668,17.7086,17.5356,17.6012,1122900.0
2008-06-19 11:30:00,29.5,29.51,29.43,29.46,858300.0,17.6012,17.6072,17.5594,17.5773,858300.0
2008-06-19 11:40:00,29.46,29.49,29.38,29.42,494200.0,17.5773,17.5952,17.5296,17.5535,494200.0
2008-06-19 11:50:00,29.42,29.43,29.31,29.32,686000.0,17.5535,17.5594,17.4879,17.4938,686000.0
2008-06-19 12:00:00,29.32,29.47,29.3,29.44,547300.0,17.4938,17.5833,17.4819,17.5654,547300.0
2008-06-19 12:10:00,29.44,29.52,29.38,29.49,492700.0,17.5654,17.6131,17.5296,17.5952,492700.0
2008-06-19 12:20:00,29.49,29.56,29.44,29.45,431500.0,17.5952,17.637,17.5654,17.5714,431500.0
2008-06-19 12:30:00,29.44,29.47,29.38,29.38,406500.0,17.5654,17.5833,17.5296,17.5296,406500.0
2008-06-19 12:40:00,29.39,29.4,29.34,29.39,290100.0,17.5356,17.5415,17.5057,17.5356,290100.0
2008-06-19 12:50:00,29.39,29.42,29.36,29.38,175900.0,17.5356,17.5535,17.5177,17.5296,175900.0
2008-06-19 13:00:00,29.38,29.4,29.35,29.4,238000.0,17.5296,17.5415,17.5117,17.5415,238000.0
2008-06-19 13:10:00,29.41,29.43,29.4,29.41,142800.0,17.5475,17.5594,17.5415,17.5475,142800.0
2008-06-19 13:20:00,29.41,29.46,29.37,29.46,204900.0,17.5475,17.5773,17.5236,17.5773,204900.0
2008-06-19 13:30:00,29.46,29.5,29.44,29.44,251600.0,17.5773,17.6012,17.5654,17.5654,251600.0
2008-06-19 13:40:00,29.44,29.44,29.34,29.34,262200.0,17.5654,17.5654,17.5057,17.5057,262200.0
2008-06-19 13:50:00,29.34,29.37,29.3,29.31,314600.0,17.5057,17.5236,17.4819,17.4879,314600.0
2008-06-19 14:00:00,29.31,29.32,29.25,29.28,384700.0,17.4879,17.4938,17.4521,17.47,384700.0
2008-06-19 14:10:00,29.28,29.38,29.27,29.35,242000.0,17.47,17.5296,17.464,17.5117,242000.0
2008-06-19 14:20:00,29.35,29.67,29.32,29.64,499500.0,17.5117,17.7026,17.4938,17.6847,499500.0
2008-06-19 14:30:00,29.64,29.74,29.61,29.73,458000.0,17.6847,17.7444,17.6668,17.7384,458000.0
2008-06-19 14:40:00,29.73,29.77,29.67,29.72,343000.0,17.7384,17.7623,17.7026,17.7325,343000.0
2008-06-19 14:50:00,29.71,29.77,29.69,29.77,278500.0,17.7265,17.7623,17.7146,17.7623,278500.0
2008-06-19 15:00:00,29.78,30.0,29.77,29.87,962200.0,17.7683,17.8995,17.7623,17.822,962200.0
2008-06-19 15:10:00,29.87,29.96,29.86,29.9,541000.0,17.822,17.8757,17.816,17.8399,541000.0
2008-06-19 15:20:00,29.89,29.91,29.8,29.82,577700.0,17.8339,17.8458,17.7802,17.7921,577700.0
2008-06-19 15:30:00,29.82,29.91,29.78,29.88,703800.0,17.7921,17.8458,17.7683,17.8279,703800.0
2008-06-19 15:40:00,29.89,29.93,29.85,29.92,607400.0,17.8339,17.8578,17.81,17.8518,607400.0
2008-06-19 15:50:00,29.93,29.97,29.85,29.93,1113900.0,17.8578,17.8816,17.81,17.8578,1113900.0
2008-06-20 09:30:00,28.8,29.5,28.8,29.18,3470800.0,17.1836,17.6012,17.1836,17.4103,3470800.0
2008-06-20 09:40:00,29.18,29.26,29.04,29.14,967500.0,17.4103,17.458,17.3268,17.3864,967500.0
2008-06-20 09:50:00,29.15,29.39,29.14,29.26,896300.0,17.3924,17.5356,17.3864,17.458,896300.0
2008-06-20 10:00:00,29.26,29.3,29.03,29.25,878800.0,17.458,17.4819,17.3208,17.4521,878800.0
2008-06-20 10:10:00,29.25,29.52,29.23,29.46,847700.0,17.4521,17.6131,17.4401,17.5773,847700.0
2008-06-20 10:20:00,29.46,29.46,29.26,29.4,478700.0,17.5773,17.5773,17.458,17.5415,478700.0
2008-06-20 10:30:00,29.4,29.48,29.4,29.46,650800.0,17.5415,17.5893,17.5415,17.5773,650800.0
2008-06-20 10:40:00,29.46,29.56,29.43,29.54,739200.0,17.5773,17.637,17.5594,17.6251,739200.0
2008-06-20 10:50:00,29.53,29.87,29.5,29.81,989500.0,17.6191,17.822,17.6012,17.7862,989500.0
2008-06-20 11:00:00,29.82,30.03,29.79,29.97,930500.0,17.7921,17.9174,17.7742,17.8816,930500.0
2008-06-20 11:10:00,29.98,30.21,29.88,30.16,714200.0,17.8876,18.0248,17.8279,17.995,714200.0
2008-06-20 11:20:00,30.16,30.28,30.06,30.08,676800.0,17.995,18.0666,17.9353,17.9473,676800.0
2008-06-20 11:30:00,30.09,30.11,30.05,30.08,488000.0,17.9532,17.9652,17.9294,17.9473,488000.0
2008-06-20 11:40:00,30.09,30.26,30.05,30.05,512800.0,17.9532,18.0547,17.9294,17.9294,512800.0
2008-06-20 11:50:00,30.06,30.15,30.05,30.13,442700.0,17.9353,17.989,17.9294,17.9771,442700.0
2008-06-20 12:00:00,30.12,30.14,29.94,29.96,471000.0,17.9711,17.9831,17.8637,17.8757,471000.0
2008-06-20 12:10:00,29.96,30.04,29.86,29.95,265000.0,17.8757,17.9234,17.816,17.8697,265000.0
2008-06-20 12:20:00,29.95,29.96,29.9,29.95,168200.0,17.8697,17.8757,17.8399,17.8697,168200.0
2008-06-20 12:30:00,29.94,30.09,29.91,30.02,293600.0,17.8637,17.9532,17.8458,17.9115,293600.0
2008-06-20 12:40:00,30.03,30.05,29.98,30.0,234800.0,17.9174,17.9294,17.8876,17.8995,234800.0
2008-06-20 12:50:00,30.0,30.02,29.97,29.98,78900.0,17.8995,17.9115,17.8816,17.8876,78900.0
2008-06-20 13:00:00,29.99,30.04,29.96,30.04,235600.0,17.8936,17.9234,17.8757,17.9234,235600.0
2008-06-20 13:10:00,30.03,30.1,29.95,29.95,288900.0,17.9174,17.9592,17.8697,17.8697,288900.0
2008-06-20 13:20:00,29.95,29.96,29.81,29.84,459900.0,17.8697,17.8757,17.7862,17.8041,459900.0
2008-06-20 13:30:00,29.85,29.85,29.7,29.8,467800.0,17.81,17.81,17.7205,17.7802,467800.0
2008-06-20 13:40:00,29.81,29.83,29.68,29.82,328900.0,17.7862,17.7981,17.7086,17.7921,328900.0
2008-06-20 13:50:00,29.82,29.89,29.67,29.67,312600.0,17.7921,17.8339,17.7026,17.7026,312600.0
2008-06-20 14:00:00,29.68,29.8,29.62,29.74,292000.0,17.7086,17.7802,17.6728,17.7444,292000.0
2008-06-20 14:10:00,29.75,29.78,29.65,29.7,485800.0,17.7504,17.7683,17.6907,17.7205,485800.0
2008-06-20 14:20:00,29.7,29.78,29.69,29.78,307300.0,17.7205,17.7683,17.7146,17.7683,307300.0
2008-06-20 14:30:00,29.78,29.82,29.73,29.76,272300.0,17.7683,17.7921,17.7384,17.7563,272300.0
2008-06-20 14:40:00,29.76,29.9,29.76,29.85,335800.0,17.7563,17.8399,17.7563,17.81,335800.0
2008-06-20 14:50:00,29.86,29.92,29.7,29.72,356200.0,17.816,17.8518,17.7205,17.7325,356200.0
2008-06-20 15:00:00,29.71,30.05,29.7,29.88,534000.0,17.7265,17.9294,17.7205,17.8279,534000.0
2008-06-20 15:10:00,29.87,29.95,29.77,29.86,575500.0,17.822,17.8697,17.7623,17.816,575500.0
2008-06-20 15:20:00,29.87,29.93,29.79,29.83,505000.0,17.822,17.8578,17.7742,17.7981,505000.0
2008-06-20 15:30:00,29.82,29.89,29.76,29.77,638300.0,17.7921,17.8339,17.7563,17.7623,638300.0
2008-06-20 15:40:00,29.77,29.9,29.76,29.77,608600.0,17.7623,17.8399,17.7563,17.7623,608600.0
2008-06-20 15:50:00,29.77,29.79,29.63,29.68,1503900.0,17.7623,17.7742,17.6788,17.7086,1503900.0
2008-06-23 09:30:00,29.93,29.93,29.65,29.83,480300.0,17.8578,17.8578,17.6907,17.7981,480300.0
2008-06-23 09:40:00,29.81,29.82,29.57,29.6,326300.0,17.7862,17.7921,17.643,17.6609,326300.0
2008-06-23 09:50:00,29.6,29.62,29.25,29.3,608400.0,17.6609,17.6728,17.4521,17.4819,608400.0
2008-06-23 10:00:00,29.3,29.35,29.17,29.27,507600.0,17.4819,17.5117,17.4043,17.464,507600.0
2008-06-23 10:10:00,29.26,29.41,29.24,29.24,645100.0,17.458,17.5475,17.4461,17.4461,645100.0
2008-06-23 10:20:00,29.25,29.25,29.02,29.02,635900.0,17.4521,17.4521,17.3148,17.3148,635900.0
2008-06-23 10:30:00,29.02,29.15,28.94,29.0,735400.0,17.3148,17.3924,17.2671,17.3029,735400.0
2008-06-23 10:40:00,29.01,29.03,28.9,28.98,481500.0,17.3089,17.3208,17.2432,17.291,481500.0
2008-06-23 10:50:00,28.97,29.12,28.96,29.11,572500.0,17.285,17.3745,17.279,17.3685,572500.0
2008-06-23 11:00:00,29.1,29.1,28.91,28.92,588900.0,17.3626,17.3626,17.2492,17.2552,588900.0
2008-06-23 11:10:00,28.93,28.99,28.84,28.87,405500.0,17.2611,17.2969,17.2074,17.2253,405500.0
2008-06-23 11:20:00,28.87,28.93,28.87,28.89,425200.0,17.2253,17.2611,17.2253,17.2373,425200.0
2008-06-23 11:30:00,28.9,28.93,28.86,28.9,375000.0,17.2432,17.2611,17.2194,17.2432,375000.0
2008-06-23 11:40:00,28.91,28.99,28.89,28.9,340600.0,17.2492,17.2969,17.2373,17.2432,340600.0
2008-06-23 11:50:00,28.9,28.95,28.88,28.89,413300.0,17.2432,17.2731,17.2313,17.2373,413300.0
2008-06-23 12:00:00,28.9,28.91,28.8,28.8,388300.0,17.2432,17.2492,17.1836,17.1836,388300.0
2008-06-23 12:10:00,28.79,28.82,28.78,28.8,279200.0,17.1776,17.1955,17.1716,17.1836,279200.0
2008-06-23 12:20:00,28.8,28.83,28.75,28.77,303300.0,17.1836,17.2015,17.1537,17.1657,303300.0
2008-06-23 12:30:00,28.77,28.82,28.75,28.81,282100.0,17.1657,17.1955,17.1537,17.1895,282100.0
2008-06-23 12:40:00,28.8,28.83,28.76,28.83,302400.0,17.1836,17.2015,17.1597,17.2015,302400.0
2008-06-23 12:50:00,28.82,28.84,28.78,28.84,313600.0,17.1955,17.2074,17.1716,17.2074,313600.0
2008-06-23 13:00:00,28.84,28.9,28.81,28.9,248800.0,17.2074,17.2432,17.1895,17.2432,248800.0
2008-06-23 13:10:00,28.9,28.9,28.82,28.82,267200.0,17.2432,17.2432,17.1955,17.1955,267200.0
2008-06-23 13:20:00,28.83,28.95,28.81,28.94,485300.0,17.2015,17.2731,17.1895,17.2671,485300.0
2008-06-23 13:30:00,28.95,28.99,28.92,28.97,206200.0,17.2731,17.2969,17.2552,17.285,206200.0
2008-06-23 13:40:00,28.97,29.08,28.97,29.05,218700.0,17.285,17.3506,17.285,17.3327,218700.0
2008-06-23 13:50:00,29.06,29.1,29.01,29.06,224100.0,17.3387,17.3626,17.3089,17.3387,224100.0
2008-06-23 14:00:00,29.07,29.1,28.98,28.98,329800.0,17.3447,17.3626,17.291,17.291,329800.0
2008-06-23 14:10:00,28.99,29.02,28.95,29.01,250400.0,17.2969,17.3148,17.2731,17.3089,250400.0
2008-06-23 14:20:00,29.01,29.01,28.85,28.88,287000.0,17.3089,17.3089,17.2134,17.2313,287000.0
2008-06-23 14:30:00,28.89,28.94,28.85,28.89,304200.0,17.2373,17.2671,17.2134,17.2373,304200.0
2008-06-23 14:40:00,28.9,28.91,28.86,28.86,159300.0,17.2432,17.2492,17.2194,17.2194,159300.0
2008-06-23 14:50:00,28.87,28.92,28.85,28.91,186300.0,17.2253,17.2552,17.2134,17.2492,186300.0
2008-06-23 15:00:00,28.92,28.92,28.85,28.91,225200.0,17.2552,17.2552,17.2134,17.2492,225200.0
2008-06-23 15:10:00,28.9,28.92,28.86,28.87,278300.0,17.2432,17.2552,17.2194,17.2253,278300.0
2008-06-23 15:20:00,28.87,28.94,28.86,28.92,302900.0,17.2253,17.2671,17.2194,17.2552,302900.0
2008-06-23 15:30:00,28.93,28.93,28.88,28.92,305000.0,17.2611,17.2611,17.2313,17.2552,305000.0
2008-06-23 15:40:00,28.93,28.96,28.89,28.92,666400.0,17.2611,17.279,17.2373,17.2552,666400.0
2008-06-23 15:50:00,28.92,28.93,28.89,28.92,877800.0,17.2552,17.2611,17.2373,17.2552,877800.0
2008-06-24 09:30:00,28.82,29.5,28.81,29.21,763800.0,17.1955,17.6012,17.1895,17.4282,763800.0
2008-06-24 09:40:00,29.22,29.24,28.85,28.92,620800.0,17.4342,17.4461,17.2134,17.2552,620800.0
2008-06-24 09:50:00,28.93,28.96,28.76,28.78,669100.0,17.2611,17.279,17.1597,17.1716,669100.0
2008-06-24 10:00:00,28.77,28.92,28.65,28.85,747000.0,17.1657,17.2552,17.0941,17.2134,747000.0
2008-06-24 10:10:00,28.85,28.99,28.81,28.99,584400.0,17.2134,17.2969,17.1895,17.2969,584400.0
2008-06-24 10:20:00,28.99,29.01,28.88,29.0,500400.0,17.2969,17.3089,17.2313,17.3029,500400.0
2008-06-24 10:30:00,29.0,29.17,28.95,29.14,421500.0,17.3029,17.4043,17.2731,17.3864,421500.0
2008-06-24 10:40:00,29.14,29.42,29.05,29.39,533500.0,17.3864,17.5535,17.3327,17.5356,533500.0
2008-06-24 10:50:00,29.39,29.65,29.34,29.65,850500.0,17.5356,17.6907,17.5057,17.6907,850500.0
2008-06-24 11:00:00,29.64,29.71,29.52,29.64,539600.0,17.6847,17.7265,17.6131,17.6847,539600.0
2008-06-24 11:10:00,29.64,29.85,29.52,29.8,484500.0,17.6847,17.81,17.6131,17.7802,484500.0
2008-06-24 11:20:00,29.8,29.81,29.53,29.63,571100.0,17.7802,17.7862,17.6191,17.6788,571100.0
2008-06-24 11:30:00,29.63,29.77,29.54,29.75,527000.0,17.6788,17.7623,17.6251,17.7504,527000.0
2008-06-24 11:40:00,29.75,29.99,29.72,29.98,530100.0,17.7504,17.8936,17.7325,17.8876,530100.0
2008-06-24 11:50:00,29.98,30.02,29.85,29.89,410800.0,17.8876,17.9115,17.81,17.8339,410800.0
2008-06-24 12:00:00,29.89,29.92,29.83,29.9,219000.0,17.8339,17.8518,17.7981,17.8399,219000.0
2008-06-24 12:10:00,29.9,30.03,29.83,29.88,375900.0,17.8399,17.9174,17.7981,17.8279,375900.0
2008-06-24 12:20:00,29.88,30.12,29.85,30.09,356400.0,17.8279,17.9711,17.81,17.9532,356400.0
2008-06-24 12:30:00,30.09,30.12,30.02,30.02,334900.0,17.9532,17.9711,17.9115,17.9115,334900.0
2008-06-24 12:40:00,30.02,30.06,29.96,29.96,370000.0,17.9115,17.9353,17.8757,17.8757,370000.0
2008-06-24 12:50:00,29.97,29.98,29.85,29.9,232800.0,17.8816,17.8876,17.81,17.8399,232800.0
2008-06-24 13:00:00,29.9,29.99,29.87,29.95,253400.0,17.8399,17.8936,17.822,17.8697,253400.0
2008-06-24 13:10:00,29.96,29.97,29.83,29.9,167100.0,17.8757,17.8816,17.7981,17.8399,167100.0
2008-06-24 13:20:00,29.9,29.99,29.87,29.88,231200.0,17.8399,17.8936,17.822,17.8279,231200.0
2008-06-24 13:30:00,29.88,29.9,29.79,29.81,246200.0,17.8279,17.8399,17.7742,17.7862,246200.0
2008-06-24 13:40:00,29.82,29.94,29.74,29.91,244600.0,17.7921,17.8637,17.7444,17.8458,244600.0
2008-06-24 13:50:00,29.91,30.0,29.89,29.98,249300.0,17.8458,17.8995,17.8339,17.8876,249300.0
2008-06-24 14:00:00,29.97,30.07,29.97,29.99,265400.0,17.8816,17.9413,17.8816,17.8936,265400.0
2008-06-24 14:10:00,29.98,30.01,29.93,29.98,176100.0,17.8876,17.9055,17.8578,17.8876,176100.0
2008-06-24 14:20:00,29.97,29.99,29.9,29.9,165100.0,17.8816,17.8936,17.8399,17.8399,165100.0
2008-06-24 14:30:00,29.91,29.93,29.81,29.81,270400.0,17.8458,17.8578,17.7862,17.7862,270400.0
2008-06-24 14:40:00,29.81,29.82,29.63,29.67,360400.0,17.7862,17.7921,17.6788,17.7026,360400.0
2008-06-24 14:50:00,29.66,29.85,29.66,29.78,307500.0,17.6967,17.81,17.6967,17.7683,307500.0
2008-06-24 15:00:00,29.77,29.87,29.71,29.77,345500.0,17.7623,17.822,17.7265,17.7623,345500.0
2008-06-24 15:10:00,29.78,29.87,29.75,29.84,344400.0,17.7683,17.822,17.7504,17.8041,344400.0
2008-06-24 15:20:00,29.83,29.86,29.66,29.76,524600.0,17.7981,17.816,17.6967,17.7563,524600.0
2008-06-24 15:30:00,29.75,29.8,29.69,29.79,562800.0,17.7504,17.7802,17.7146,17.7742,562800.0
2008-06-24 15:40:00,29.78,29.97,29.77,29.94,942600.0,17.7683,17.8816,17.7623,17.8637,942600.0
2008-06-24 15:50:00,29.94,29.98,29.87,29.94,1124300.0,17.8637,17.8876,17.822,17.8637,1124300.0
2008-06-25 09:30:00,30.1,30.94,30.01,30.91,1123200.0,17.9592,18.4604,17.9055,18.4425,1123200.0
2008-06-25 09:40:00,30.91,31.04,30.73,30.76,1131200.0,18.4425,18.5201,18.3351,18.353,1131200.0
2008-06-25 09:50:00,30.77,30.88,30.61,30.82,862000.0,18.359,18.4246,18.2635,18.3888,862000.0
2008-06-25 10:00:00,30.82,30.94,30.76,30.8,808200.0,18.3888,18.4604,18.353,18.3769,808200.0
2008-06-25 10:10:00,30.8,30.82,30.66,30.7,450800.0,18.3769,18.3888,18.2933,18.3172,450800.0
2008-06-25 10:20:00,30.69,30.69,30.62,30.68,354700.0,18.3112,18.3112,18.2695,18.3053,354700.0
2008-06-25 10:30:00,30.69,30.97,30.68,30.95,837600.0,18.3112,18.4783,18.3053,18.4664,837600.0
2008-06-25 10:40:00,30.94,31.05,30.93,31.0,836900.0,18.4604,18.526,18.4544,18.4962,836900.0
2008-06-25 10:50:00,31.0,31.01,30.88,30.9,639600.0,18.4962,18.5022,18.4246,18.4365,639600.0
2008-06-25 11:00:00,30.9,31.05,30.88,30.99,736400.0,18.4365,18.526,18.4246,18.4902,736400.0
2008-06-25 11:10:00,30.99,31.0,30.78,30.78,634500.0,18.4902,18.4962,18.3649,18.3649,634500.0
2008-06-25 11:20:00,30.79,30.84,30.75,30.78,472800.0,18.3709,18.4007,18.347,18.3649,472800.0
2008-06-25 11:30:00,30.78,30.8,30.73,30.74,274000.0,18.3649,18.3769,18.3351,18.3411,274000.0
2008-06-25 11:40:00,30.74,30.75,30.49,30.49,425300.0,18.3411,18.347,18.1919,18.1919,425300.0
2008-06-25 11:50:00,30.5,30.75,30.47,30.7,390400.0,18.1979,18.347,18.18,18.3172,390400.0
2008-06-25 12:00:00,30.71,30.71,30.61,30.63,142600.0,18.3232,18.3232,18.2635,18.2754,142600.0
2008-06-25 12:10:00,30.63,30.68,30.62,30.67,166100.0,18.2754,18.3053,18.2695,18.2993,166100.0
2008-06-25 12:20:00,30.68,30.7,30.67,30.69,117600.0,18.3053,18.3172,18.2993,18.3112,117600.0
2008-06-25 12:30:00,30.68,30.7,30.63,30.63,96100.0,18.3053,18.3172,18.2754,18.2754,96100.0
2008-06-25 12:40:00,30.63,30.64,30.49,30.49,127800.0,18.2754,18.2814,18.1919,18.1919,127800.0
2008-06-25 12:50:00,30.49,30.5,30.44,30.45,202000.0,18.1919,18.1979,18.1621,18.168,202000.0
2008-06-25 13:00:00,30.45,30.45,30.36,30.36,272700.0,18.168,18.168,18.1143,18.1143,272700.0
2008-06-25 13:10:00,30.36,30.45,30.36,30.4,442900.0,18.1143,18.168,18.1143,18.1382,442900.0
2008-06-25 13:20:00,30.4,30.42,30.36,30.38,339500.0,18.1382,18.1501,18.1143,18.1263,339500.0
2008-06-25 13:30:00,30.37,30.39,30.33,30.33,188300.0,18.1203,18.1322,18.0964,18.0964,188300.0
2008-06-25 13:40:00,30.34,30.38,30.32,30.34,181000.0,18.1024,18.1263,18.0905,18.1024,181000.0
2008-06-25 13:50:00,30.34,30.37,30.31,30.36,200900.0,18.1024,18.1203,18.0845,18.1143,200900.0
2008-06-25 14:00:00,30.36,30.48,30.35,30.44,286100.0,18.1143,18.1859,18.1084,18.1621,286100.0
2008-06-25 14:10:00,30.44,30.63,30.19,30.49,1167700.0,18.1621,18.2754,18.0129,18.1919,1167700.0
2008-06-25 14:20:00,30.49,30.57,30.16,30.17,955400.0,18.1919,18.2396,17.995,18.001,955400.0
2008-06-25 14:30:00,30.17,30.42,30.04,30.33,982600.0,18.001,18.1501,17.9234,18.0964,982600.0
2008-06-25 14:40:00,30.33,30.37,30.1,30.16,1043100.0,18.0964,18.1203,17.9592,17.995,1043100.0
2008-06-25 14:50:00,30.15,30.34,30.15,30.31,536200.0,17.989,18.1024,17.989,18.0845,536200.0
2008-06-25 15:00:00,30.31,30.48,30.25,30.31,592800.0,18.0845,18.1859,18.0487,18.0845,592800.0
2008-06-25 15:10:00,30.31,30.34,30.15,30.15,472300.0,18.0845,18.1024,17.989,17.989,472300.0
2008-06-25 15:20:00,30.15,30.15,29.93,30.03,871900.0,17.989,17.989,17.8578,17.9174,871900.0
2008-06-25 15:30:00,30.02,30.04,29.78,29.94,1046500.0,17.9115,17.9234,17.7683,17.8637,1046500.0
2008-06-25 15:40:00,29.94,30.08,29.86,29.87,957100.0,17.8637,17.9473,17.816,17.822,957100.0
2008-06-25 15:50:00,29.86,29.95,29.86,29.94,1396400.0,17.816,17.8697,17.816,17.8637,1396400.0
2008-06-26 09:30:00,29.38,29.89,28.7,29.31,819000.0,17.7897,18.0985,17.3779,17.7473,819000.0
2008-06-26 09:40:00,29.32,29.47,29.26,29.29,441400.0,17.7533,17.8441,17.717,17.7352,441400.0
2008-06-26 09:50:00,29.29,29.35,29.17,29.2,607400.0,17.7352,17.7715,17.6625,17.6807,607400.0
2008-06-26 10:00:00,29.21,29.31,28.92,29.05,875000.0,17.6867,17.7473,17.5111,17.5898,875000.0
2008-06-26 10:10:00,29.05,29.12,28.99,29.02,699900.0,17.5898,17.6322,17.5535,17.5717,699900.0
2008-06-26 10:20:00,29.04,29.16,28.96,29.08,744100.0,17.5838,17.6564,17.5353,17.608,744100.0
2008-06-26 10:30:00,29.07,29.17,29.03,29.04,619600.0,17.6019,17.6625,17.5777,17.5838,619600.0
2008-06-26 10:40:00,29.03,29.1,28.88,28.97,733100.0,17.5777,17.6201,17.4869,17.5414,733100.0
2008-06-26 10:50:00,28.98,29.02,28.77,28.82,797500.0,17.5475,17.5717,17.4203,17.4506,797500.0
2008-06-26 11:00:00,28.81,29.0,28.81,29.0,442900.0,17.4445,17.5596,17.4445,17.5596,442900.0
2008-06-26 11:10:00,29.0,29.02,28.85,28.86,523200.0,17.5596,17.5717,17.4687,17.4748,523200.0
2008-06-26 11:20:00,28.87,28.91,28.83,28.9,353700.0,17.4808,17.5051,17.4566,17.499,353700.0
2008-06-26 11:30:00,28.89,28.98,28.89,28.94,563200.0,17.493,17.5475,17.493,17.5232,563200.0
2008-06-26 11:40:00,28.93,29.12,28.9,29.1,664600.0,17.5172,17.6322,17.499,17.6201,664600.0
2008-06-26 11:50:00,29.1,29.26,29.1,29.24,857000.0,17.6201,17.717,17.6201,17.7049,857000.0
2008-06-26 12:00:00,29.24,29.24,29.01,29.04,543100.0,17.7049,17.7049,17.5656,17.5838,543100.0
2008-06-26 12:10:00,29.04,29.18,29.02,29.09,397800.0,17.5838,17.6686,17.5717,17.6141,397800.0
2008-06-26 12:20:00,29.09,29.15,29.03,29.04,412200.0,17.6141,17.6504,17.5777,17.5838,412200.0
2008-06-26 12:30:00,29.05,29.06,28.91,29.0,441700.0,17.5898,17.5959,17.5051,17.5596,441700.0
2008-06-26 12:40:00,29.01,29.01,28.88,28.88,491500.0,17.5656,17.5656,17.4869,17.4869,491500.0
2008-06-26 12:50:00,28.88,28.95,28.84,28.89,729700.0,17.4869,17.5293,17.4627,17.493,729700.0
2008-06-26 13:00:00,28.89,28.99,28.88,28.91,332200.0,17.493,17.5535,17.4869,17.5051,332200.0
2008-06-26 13:10:00,28.91,28.91,28.79,28.8,356300.0,17.5051,17.5051,17.4324,17.4385,356300.0
2008-06-26 13:20:00,28.8,28.88,28.79,28.85,463300.0,17.4385,17.4869,17.4324,17.4687,463300.0
2008-06-26 13:30:00,28.83,28.91,28.81,28.9,300100.0,17.4566,17.5051,17.4445,17.499,300100.0
2008-06-26 13:40:00,28.9,28.92,28.85,28.86,177100.0,17.499,17.5111,17.4687,17.4748,177100.0
2008-06-26 13:50:00,28.86,29.04,28.85,29.02,414600.0,17.4748,17.5838,17.4687,17.5717,414600.0
2008-06-26 14:00:00,29.02,29.06,28.98,29.03,513300.0,17.5717,17.5959,17.5475,17.5777,513300.0
2008-06-26 14:10:00,29.03,29.03,28.84,28.86,586500.0,17.5777,17.5777,17.4627,17.4748,586500.0
2008-06-26 14:20:00,28.86,28.92,28.8,28.85,547100.0,17.4748,17.5111,17.4385,17.4687,547100.0
2008-06-26 14:30:00,28.85,28.97,28.82,28.9,391900.0,17.4687,17.5414,17.4506,17.499,391900.0
2008-06-26 14:40:00,28.9,28.95,28.74,28.77,447400.0,17.499,17.5293,17.4021,17.4203,447400.0
2008-06-26 14:50:00,28.77,28.91,28.76,28.85,240000.0,17.4203,17.5051,17.4142,17.4687,240000.0
2008-06-26 15:00:00,28.85,29.03,28.85,28.95,462600.0,17.4687,17.5777,17.4687,17.5293,462600.0
2008-06-26 15:10:00,28.96,29.09,28.9,28.95,442700.0,17.5353,17.6141,17.499,17.5293,442700.0
2008-06-26 15:20:00,28.95,29.01,28.9,28.95,450800.0,17.5293,17.5656,17.499,17.5293,450800.0
2008-06-26 15:30:00,28.95,28.95,28.83,28.86,881600.0,17.5293,17.5293,17.4566,17.4748,881600.0
2008-06-26 15:40:00,28.87,28.9,28.72,28.82,835700.0,17.4808,17.499,17.39,17.4506,835700.0
2008-06-26 15:50:00,28.83,28.83,28.64,28.68,1533600.0,17.4566,17.4566,17.3416,17.3658,1533600.0
2008-06-27 09:30:00,28.74,28.82,28.44,28.44,674300.0,17.4021,17.4506,17.2205,17.2205,674300.0
2008-06-27 09:40:00,28.44,28.62,28.41,28.55,521700.0,17.2205,17.3295,17.2023,17.2871,521700.0
2008-06-27 09:50:00,28.54,28.77,28.49,28.77,623900.0,17.281,17.4203,17.2508,17.4203,623900.0
2008-06-27 10:00:00,28.77,28.9,28.67,28.69,657200.0,17.4203,17.499,17.3597,17.3719,657200.0
2008-06-27 10:10:00,28.69,28.81,28.63,28.7,400000.0,17.3719,17.4445,17.3355,17.3779,400000.0
2008-06-27 10:20:00,28.7,28.84,28.68,28.72,391400.0,17.3779,17.4627,17.3658,17.39,391400.0
2008-06-27 10:30:00,28.71,28.91,28.68,28.74,383400.0,17.384,17.5051,17.3658,17.4021,383400.0
2008-06-27 10:40:00,28.74,28.77,28.56,28.56,357000.0,17.4021,17.4203,17.2931,17.2931,357000.0
2008-06-27 10:50:00,28.56,28.61,28.49,28.55,423000.0,17.2931,17.3234,17.2508,17.2871,423000.0
2008-06-27 11:00:00,28.54,28.58,28.45,28.57,345500.0,17.281,17.3053,17.2265,17.2992,345500.0
2008-06-27 11:10:00,28.56,28.65,28.52,28.61,228100.0,17.2931,17.3476,17.2689,17.3234,228100.0
2008-06-27 11:20:00,28.61,28.68,28.58,28.62,321300.0,17.3234,17.3658,17.3053,17.3295,321300.0
2008-06-27 11:30:00,28.62,28.67,28.57,28.62,270800.0,17.3295,17.3597,17.2992,17.3295,270800.0
2008-06-27 11:40:00,28.62,28.71,28.59,28.71,285900.0,17.3295,17.384,17.3113,17.384,285900.0
2008-06-27 11:50:00,28.7,28.71,28.61,28.63,309300.0,17.3779,17.384,17.3234,17.3355,309300.0
2008-06-27 12:00:00,28.62,28.81,28.62,28.79,342300.0,17.3295,17.4445,17.3295,17.4324,342300.0
2008-06-27 12:10:00,28.79,28.8,28.68,28.76,329400.0,17.4324,17.4385,17.3658,17.4142,329400.0
2008-06-27 12:20:00,28.76,28.78,28.7,28.7,193200.0,17.4142,17.4264,17.3779,17.3779,193200.0
2008-06-27 12:30:00,28.71,28.73,28.63,28.66,393900.0,17.384,17.3961,17.3355,17.3537,393900.0
2008-06-27 12:40:00,28.66,28.66,28.46,28.54,661400.0,17.3537,17.3537,17.2326,17.281,661400.0
2008-06-27 12:50:00,28.53,28.7,28.51,28.6,427100.0,17.275,17.3779,17.2629,17.3174,427100.0
2008-06-27 13:00:00,28.59,28.6,28.46,28.5,269000.0,17.3113,17.3174,17.2326,17.2568,269000.0
2008-06-27 13:10:00,28.5,28.51,28.34,28.35,478200.0,17.2568,17.2629,17.1599,17.166,478200.0
2008-06-27 13:20:00,28.35,28.37,28.27,28.31,512000.0,17.166,17.1781,17.1175,17.1418,512000.0
2008-06-27 13:30:00,28.32,28.33,28.24,28.26,325700.0,17.1478,17.1539,17.0994,17.1115,325700.0
2008-06-27 13:40:00,28.26,28.27,28.15,28.17,435700.0,17.1115,17.1175,17.0449,17.057,435700.0
2008-06-27 13:50:00,28.17,28.42,28.17,28.35,344100.0,17.057,17.2084,17.057,17.166,344100.0
2008-06-27 14:00:00,28.35,28.48,28.29,28.41,320900.0,17.166,17.2447,17.1297,17.2023,320900.0
2008-06-27 14:10:00,28.41,28.48,28.35,28.36,428600.0,17.2023,17.2447,17.166,17.172,428600.0
2008-06-27 14:20:00,28.35,28.53,28.28,28.44,547100.0,17.166,17.275,17.1236,17.2205,547100.0
2008-06-27 14:30:00,28.43,28.59,28.4,28.44,319700.0,17.2144,17.3113,17.1963,17.2205,319700.0
2008-06-27 14:40:00,28.45,28.49,28.36,28.48,210700.0,17.2265,17.2508,17.172,17.2447,210700.0
2008-06-27 14:50:00,28.48,28.54,28.38,28.53,173500.0,17.2447,17.281,17.1842,17.275,173500.0
2008-06-27 15:00:00,28.54,28.55,28.34,28.43,329400.0,17.281,17.2871,17.1599,17.2144,329400.0
2008-06-27 15:10:00,28.43,28.47,28.35,28.42,290100.0,17.2144,17.2386,17.166,17.2084,290100.0
2008-06-27 15:20:00,28.42,28.43,28.3,28.33,331300.0,17.2084,17.2144,17.1357,17.1539,331300.0
2008-06-27 15:30:00,28.32,28.36,28.25,28.28,706700.0,17.1478,17.172,17.1054,17.1236,706700.0
2008-06-27 15:40:00,28.29,28.49,28.28,28.37,899900.0,17.1297,17.2508,17.1236,17.1781,899900.0
2008-06-27 15:50:00,28.37,28.4,28.28,28.35,811700.0,17.1781,17.1963,17.1236,17.166,811700.0
2008-06-30 09:30:00,28.41,28.74,28.31,28.33,442700.0,17.2023,17.4021,17.1418,17.1539,442700.0
2008-06-30 09:40:00,28.33,28.42,28.23,28.23,516600.0,17.1539,17.2084,17.0933,17.0933,516600.0
2008-06-30 09:50:00,28.23,28.27,28.1,28.12,604300.0,17.0933,17.1175,17.0146,17.0267,604300.0
2008-06-30 10:00:00,28.11,28.27,28.04,28.24,656600.0,17.0207,17.1175,16.9783,17.0994,656600.0
2008-06-30 10:10:00,28.24,28.3,28.04,28.11,512200.0,17.0994,17.1357,16.9783,17.0207,512200.0
2008-06-30 10:20:00,28.11,28.36,28.11,28.26,380300.0,17.0207,17.172,17.0207,17.1115,380300.0
2008-06-30 10:30:00,28.25,28.34,28.04,28.08,605800.0,17.1054,17.1599,16.9783,17.0025,605800.0
2008-06-30 10:40:00,28.08,28.17,28.02,28.15,291700.0,17.0025,17.057,16.9662,17.0449,291700.0
2008-06-30 10:50:00,28.15,28.27,28.08,28.26,350900.0,17.0449,17.1175,17.0025,17.1115,350900.0
2008-06-30 11:00:00,28.26,28.29,28.07,28.07,302500.0,17.1115,17.1297,16.9964,16.9964,302500.0
2008-06-30 11:10:00,28.08,28.28,28.07,28.25,379200.0,17.0025,17.1236,16.9964,17.1054,379200.0
2008-06-30 11:20:00,28.25,28.42,28.14,28.41,296400.0,17.1054,17.2084,17.0388,17.2023,296400.0
2008-06-30 11:30:00,28.4,28.43,28.28,28.28,433100.0,17.1963,17.2144,17.1236,17.1236,433100.0
2008-06-30 11:40:00,28.28,28.35,28.14,28.17,247700.0,17.1236,17.166,17.0388,17.057,247700.0
2008-06-30 11:50:00,28.17,28.33,28.14,28.29,334600.0,17.057,17.1539,17.0388,17.1297,334600.0
2008-06-30 12:00:00,28.3,28.46,28.26,28.44,249900.0,17.1357,17.2326,17.1115,17.2205,249900.0
2008-06-30 12:10:00,28.44,28.5,28.41,28.47,374200.0,17.2205,17.2568,17.2023,17.2386,374200.0
2008-06-30 12:20:00,28.48,28.5,28.39,28.45,452000.0,17.2447,17.2568,17.1902,17.2265,452000.0
2008-06-30 12:30:00,28.45,28.47,28.27,28.31,302400.0,17.2265,17.2386,17.1175,17.1418,302400.0
2008-06-30 12:40:00,28.31,28.44,28.29,28.41,202600.0,17.1418,17.2205,17.1297,17.2023,202600.0
2008-06-30 12:50:00,28.41,28.43,28.27,28.3,184200.0,17.2023,17.2144,17.1175,17.1357,184200.0
2008-06-30 13:00:00,28.29,28.31,28.21,28.22,196200.0,17.1297,17.1418,17.0812,17.0873,196200.0
2008-06-30 13:10:00,28.21,28.23,28.17,28.2,240000.0,17.0812,17.0933,17.057,17.0752,240000.0
2008-06-30 13:20:00,28.21,28.23,28.08,28.1,235600.0,17.0812,17.0933,17.0025,17.0146,235600.0
2008-06-30 13:30:00,28.1,28.2,28.02,28.1,314200.0,17.0146,17.0752,16.9662,17.0146,314200.0
2008-06-30 13:40:00,28.1,28.13,28.05,28.1,155900.0,17.0146,17.0328,16.9843,17.0146,155900.0
2008-06-30 13:50:00,28.09,28.09,27.96,28.08,462500.0,17.0086,17.0086,16.9298,17.0025,462500.0
2008-06-30 14:00:00,28.08,28.15,28.06,28.15,259600.0,17.0025,17.0449,16.9904,17.0449,259600.0
2008-06-30 14:10:00,28.15,28.18,28.13,28.13,184900.0,17.0449,17.0631,17.0328,17.0328,184900.0
2008-06-30 14:20:00,28.13,28.22,28.11,28.18,318500.0,17.0328,17.0873,17.0207,17.0631,318500.0
2008-06-30 14:30:00,28.19,28.19,28.08,28.09,277700.0,17.0691,17.0691,17.0025,17.0086,277700.0
2008-06-30 14:40:00,28.1,28.16,28.06,28.13,215900.0,17.0146,17.0509,16.9904,17.0328,215900.0
2008-06-30 14:50:00,28.13,28.21,28.13,28.17,214500.0,17.0328,17.0812,17.0328,17.057,214500.0
2008-06-30 15:00:00,28.18,28.24,28.16,28.17,263200.0,17.0631,17.0994,17.0509,17.057,263200.0
2008-06-30 15:10:00,28.17,28.29,28.16,28.29,442100.0,17.057,17.1297,17.0509,17.1297,442100.0
2008-06-30 15:20:00,28.29,28.34,28.24,28.26,407900.0,17.1297,17.1599,17.0994,17.1115,407900.0
2008-06-30 15:30:00,28.25,28.26,28.14,28.17,612300.0,17.1054,17.1115,17.0388,17.057,612300.0
2008-06-30 15:40:00,28.17,28.18,27.92,27.98,1737300.0,17.057,17.0631,16.9056,16.942,1737300.0
2008-06-30 15:50:00,27.98,27.99,27.78,27.82,2397600.0,16.942,16.948,16.8209,16.8451,2397600.0
2008-07-01 09:30:00,27.61,27.91,27.45,27.72,695600.0,16.7179,16.8996,16.621,16.7845,695600.0
2008-07-01 09:40:00,27.72,28.13,27.67,27.92,709300.0,16.7845,17.0328,16.7542,16.9056,709300.0
2008-07-01 09:50:00,27.92,28.41,27.92,28.21,737100.0,16.9056,17.2023,16.9056,17.0812,737100.0
2008-07-01 10:00:00,28.21,28.48,28.11,28.12,1198800.0,17.0812,17.2447,17.0207,17.0267,1198800.0
2008-07-01 10:10:00,28.12,28.2,28.03,28.11,847100.0,17.0267,17.0752,16.9722,17.0207,847100.0
2008-07-01 10:20:00,28.12,28.15,27.95,27.99,631500.0,17.0267,17.0449,16.9238,16.948,631500.0
2008-07-01 10:30:00,27.98,28.16,27.97,28.08,744000.0,16.942,17.0509,16.9359,17.0025,744000.0
2008-07-01 10:40:00,28.08,28.08,27.86,27.89,691900.0,17.0025,17.0025,16.8693,16.8875,691900.0
2008-07-01 10:50:00,27.9,27.93,27.81,27.88,578400.0,16.8935,16.9117,16.839,16.8814,578400.0
2008-07-01 11:00:00,27.87,27.97,27.78,27.78,472400.0,16.8753,16.9359,16.8209,16.8209,472400.0
2008-07-01 11:10:00,27.78,27.97,27.75,27.76,448700.0,16.8209,16.9359,16.8027,16.8087,448700.0
2008-07-01 11:20:00,27.75,27.8,27.65,27.66,446000.0,16.8027,16.833,16.7421,16.7482,446000.0
2008-07-01 11:30:00,27.65,27.75,27.63,27.69,354600.0,16.7421,16.8027,16.73,16.7664,354600.0
2008-07-01 11:40:00,27.69,27.77,27.66,27.73,396000.0,16.7664,16.8148,16.7482,16.7906,396000.0
2008-07-01 11:50:00,27.72,27.76,27.51,27.53,481600.0,16.7845,16.8087,16.6574,16.6695,481600.0
2008-07-01 12:00:00,27.54,27.69,27.49,27.63,519400.0,16.6755,16.7664,16.6453,16.73,519400.0
2008-07-01 12:10:00,27.63,27.63,27.36,27.48,600000.0,16.73,16.73,16.5665,16.6392,600000.0
2008-07-01 12:20:00,27.48,27.56,27.31,27.34,602100.0,16.6392,16.6876,16.5363,16.5544,602100.0
2008-07-01 12:30:00,27.35,27.54,27.33,27.51,429200.0,16.5605,16.6755,16.5484,16.6574,429200.0
2008-07-01 12:40:00,27.51,27.67,27.38,27.59,513800.0,16.6574,16.7542,16.5786,16.7058,513800.0
2008-07-01 12:50:00,27.6,27.66,27.5,27.59,261600.0,16.7119,16.7482,16.6513,16.7058,261600.0
2008-07-01 13:00:00,27.59,27.7,27.5,27.5,245700.0,16.7058,16.7724,16.6513,16.6513,245700.0
2008-07-01 13:10:00,27.51,27.66,27.5,27.57,217600.0,16.6574,16.7482,16.6513,16.6937,217600.0
2008-07-01 13:20:00,27.57,27.71,27.55,27.62,357100.0,16.6937,16.7785,16.6816,16.724,357100.0
2008-07-01 13:30:00,27.61,27.7,27.55,27.59,213300.0,16.7179,16.7724,16.6816,16.7058,213300.0
2008-07-01 13:40:00,27.6,27.72,27.51,27.72,329600.0,16.7119,16.7845,16.6574,16.7845,329600.0
2008-07-01 13:50:00,27.72,27.91,27.71,27.8,598000.0,16.7845,16.8996,16.7785,16.833,598000.0
2008-07-01 14:00:00,27.79,28.12,27.77,27.98,644500.0,16.8269,17.0267,16.8148,16.942,644500.0
2008-07-01 14:10:00,27.98,28.19,27.94,28.06,636800.0,16.942,17.0691,16.9177,16.9904,636800.0
2008-07-01 14:20:00,28.06,28.16,28.03,28.05,420300.0,16.9904,17.0509,16.9722,16.9843,420300.0
2008-07-01 14:30:00,28.05,28.23,27.99,28.15,340900.0,16.9843,17.0933,16.948,17.0449,340900.0
2008-07-01 14:40:00,28.14,28.4,28.14,28.23,663200.0,17.0388,17.1963,17.0388,17.0933,663200.0
2008-07-01 14:50:00,28.23,28.4,28.21,28.3,373100.0,17.0933,17.1963,17.0812,17.1357,373100.0
2008-07-01 15:00:00,28.29,28.38,28.23,28.34,561900.0,17.1297,17.1842,17.0933,17.1599,561900.0
2008-07-01 15:10:00,28.34,28.4,28.16,28.24,388000.0,17.1599,17.1963,17.0509,17.0994,388000.0
2008-07-01 15:20:00,28.25,28.35,28.18,28.23,572700.0,17.1054,17.166,17.0631,17.0933,572700.0
2008-07-01 15:30:00,28.22,28.39,28.2,28.37,448300.0,17.0873,17.1902,17.0752,17.1781,448300.0
2008-07-01 15:40:00,28.38,28.38,28.19,28.31,498700.0,17.1842,17.1842,17.0691,17.1418,498700.0
2008-07-01 15:50:00,28.31,28.46,28.29,28.43,949400.0,17.1418,17.2326,17.1297,17.2144,949400.0
2008-07-02 09:30:00,28.51,28.83,28.5,28.7,746700.0,17.2629,17.4566,17.2568,17.3779,746700.0
2008-07-02 09:40:00,28.7,28.89,28.59,28.75,582700.0,17.3779,17.493,17.3113,17.4082,582700.0
2008-07-02 09:50:00,28.75,28.82,28.67,28.8,420400.0,17.4082,17.4506,17.3597,17.4385,420400.0
2008-07-02 10:00:00,28.81,29.04,28.81,29.01,858800.0,17.4445,17.5838,17.4445,17.5656,858800.0
2008-07-02 10:10:00,29.01,29.07,29.0,29.01,478400.0,17.5656,17.6019,17.5596,17.5656,478400.0
2008-07-02 10:20:00,29.02,29.03,28.92,28.98,581900.0,17.5717,17.5777,17.5111,17.5475,581900.0
2008-07-02 10:30:00,28.98,29.01,28.83,28.86,592800.0,17.5475,17.5656,17.4566,17.4748,592800.0
2008-07-02 10:40:00,28.86,29.07,28.85,29.06,473700.0,17.4748,17.6019,17.4687,17.5959,473700.0
2008-07-02 10:50:00,29.06,29.06,28.82,28.82,288300.0,17.5959,17.5959,17.4506,17.4506,288300.0
2008-07-02 11:00:00,28.82,28.83,28.58,28.62,467400.0,17.4506,17.4566,17.3053,17.3295,467400.0
2008-07-02 11:10:00,28.61,28.72,28.55,28.72,224400.0,17.3234,17.39,17.2871,17.39,224400.0
2008-07-02 11:20:00,28.71,28.72,28.38,28.39,363100.0,17.384,17.39,17.1842,17.1902,363100.0
2008-07-02 11:30:00,28.39,28.53,28.35,28.51,684900.0,17.1902,17.275,17.166,17.2629,684900.0
2008-07-02 11:40:00,28.51,28.58,28.48,28.58,597600.0,17.2629,17.3053,17.2447,17.3053,597600.0
2008-07-02 11:50:00,28.58,28.61,28.46,28.48,492600.0,17.3053,17.3234,17.2326,17.2447,492600.0
2008-07-02 12:00:00,28.48,28.68,28.48,28.68,516200.0,17.2447,17.3658,17.2447,17.3658,516200.0
2008-07-02 12:10:00,28.68,28.69,28.42,28.47,572500.0,17.3658,17.3719,17.2084,17.2386,572500.0
2008-07-02 12:20:00,28.47,28.54,28.43,28.48,415600.0,17.2386,17.281,17.2144,17.2447,415600.0
2008-07-02 12:30:00,28.49,28.52,28.39,28.52,384500.0,17.2508,17.2689,17.1902,17.2689,384500.0
2008-07-02 12:40:00,28.53,28.64,28.47,28.55,283500.0,17.275,17.3416,17.2386,17.2871,283500.0
2008-07-02 12:50:00,28.56,28.64,28.52,28.59,228800.0,17.2931,17.3416,17.2689,17.3113,228800.0
2008-07-02 13:00:00,28.58,28.59,28.48,28.5,174300.0,17.3053,17.3113,17.2447,17.2568,174300.0
2008-07-02 13:10:00,28.5,28.56,28.47,28.56,150400.0,17.2568,17.2931,17.2386,17.2931,150400.0
2008-07-02 13:20:00,28.55,28.7,28.54,28.63,254900.0,17.2871,17.3779,17.281,17.3355,254900.0
2008-07-02 13:30:00,28.62,28.7,28.58,28.69,265000.0,17.3295,17.3779,17.3053,17.3719,265000.0
2008-07-02 13:40:00,28.7,28.79,28.65,28.78,211800.0,17.3779,17.4324,17.3476,17.4264,211800.0
2008-07-02 13:50:00,28.78,28.91,28.72,28.83,423100.0,17.4264,17.5051,17.39,17.4566,423100.0
2008-07-02 14:00:00,28.83,28.83,28.64,28.65,269600.0,17.4566,17.4566,17.3416,17.3476,269600.0
2008-07-02 14:10:00,28.65,28.71,28.61,28.63,198200.0,17.3476,17.384,17.3234,17.3355,198200.0
2008-07-02 14:20:00,28.63,28.64,28.45,28.45,329100.0,17.3355,17.3416,17.2265,17.2265,329100.0
2008-07-02 14:30:00,28.45,28.57,28.37,28.37,301500.0,17.2265,17.2992,17.1781,17.1781,301500.0
2008-07-02 14:40:00,28.38,28.5,28.38,28.47,265100.0,17.1842,17.2568,17.1842,17.2386,265100.0
2008-07-02 14:50:00,28.48,28.48,28.32,28.35,320500.0,17.2447,17.2447,17.1478,17.166,320500.0
2008-07-02 15:00:00,28.36,28.42,28.25,28.28,369000.0,17.172,17.2084,17.1054,17.1236,369000.0
2008-07-02 15:10:00,28.28,28.39,28.25,28.31,347800.0,17.1236,17.1902,17.1054,17.1418,347800.0
2008-07-02 15:20:00,28.31,28.41,28.31,28.33,446800.0,17.1418,17.2023,17.1418,17.1539,446800.0
2008-07-02 15:30:00,28.33,28.35,28.17,28.26,455900.0,17.1539,17.166,17.057,17.1115,455900.0
2008-07-02 15:40:00,28.26,28.26,28.12,28.12,484200.0,17.1115,17.1115,17.0267,17.0267,484200.0
2008-07-02 15:50:00,28.12,28.24,28.08,28.11,795100.0,17.0267,17.0994,17.0025,17.0207,795100.0
2008-07-03 09:30:00,28.29,28.76,28.12,28.43,840700.0,17.1297,17.4142,17.0267,17.2144,840700.0
2008-07-03 09:40:00,28.44,28.58,28.02,28.11,971800.0,17.2205,17.3053,16.9662,17.0207,971800.0
2008-07-03 09:50:00,28.13,28.25,27.87,28.15,1045800.0,17.0328,17.1054,16.8753,17.0449,1045800.0
2008-07-03 10:00:00,28.15,28.15,27.75,27.92,1160000.0,17.0449,17.0449,16.8027,16.9056,1160000.0
2008-07-03 10:10:00,27.92,27.93,27.71,27.83,833600.0,16.9056,16.9117,16.7785,16.8511,833600.0
2008-07-03 10:20:00,27.83,28.0,27.73,27.98,603600.0,16.8511,16.9541,16.7906,16.942,603600.0
2008-07-03 10:30:00,27.97,28.09,27.81,28.09,850600.0,16.9359,17.0086,16.839,17.0086,850600.0
2008-07-03 10:40:00,28.09,28.13,28.02,28.07,650600.0,17.0086,17.0328,16.9662,16.9964,650600.0
2008-07-03 10:50:00,28.06,28.09,27.89,27.93,536300.0,16.9904,17.0086,16.8875,16.9117,536300.0
2008-07-03 11:00:00,27.93,28.06,27.89,28.01,475800.0,16.9117,16.9904,16.8875,16.9601,475800.0
2008-07-03 11:10:00,28.0,28.05,27.9,27.94,494500.0,16.9541,16.9843,16.8935,16.9177,494500.0
2008-07-03 11:20:00,27.94,28.01,27.83,27.99,410400.0,16.9177,16.9601,16.8511,16.948,410400.0
2008-07-03 11:30:00,28.0,28.01,27.82,27.95,415000.0,16.9541,16.9601,16.8451,16.9238,415000.0
2008-07-03 11:40:00,27.94,27.99,27.74,27.97,390800.0,16.9177,16.948,16.7966,16.9359,390800.0
2008-07-03 11:50:00,27.97,27.98,27.84,27.92,279400.0,16.9359,16.942,16.8572,16.9056,279400.0
2008-07-03 12:00:00,27.91,27.94,27.84,27.86,317700.0,16.8996,16.9177,16.8572,16.8693,317700.0
2008-07-03 12:10:00,27.86,27.93,27.78,27.93,344300.0,16.8693,16.9117,16.8209,16.9117,344300.0
2008-07-03 12:20:00,27.92,27.99,27.91,27.96,488600.0,16.9056,16.948,16.8996,16.9298,488600.0
2008-07-03 12:30:00,27.96,27.96,27.8,27.81,522100.0,16.9298,16.9298,16.833,16.839,522100.0
2008-07-03 12:40:00,27.81,27.83,27.75,27.79,409200.0,16.839,16.8511,16.8027,16.8269,409200.0
2008-07-03 12:50:00,27.79,27.8,27.59,27.7,894100.0,16.8269,16.833,16.7058,16.7724,894100.0
2008-07-07 09:30:00,27.86,28.2,27.8,27.98,619400.0,16.8693,17.0752,16.833,16.942,619400.0
2008-07-07 09:40:00,27.97,27.99,27.76,27.86,601500.0,16.9359,16.948,16.8087,16.8693,601500.0
2008-07-07 09:50:00,27.85,27.91,27.68,27.74,615700.0,16.8632,16.8996,16.7603,16.7966,615700.0
2008-07-07 10:00:00,27.73,27.81,27.68,27.7,404500.0,16.7906,16.839,16.7603,16.7724,404500.0
2008-07-07 10:10:00,27.7,27.77,27.42,27.43,449000.0,16.7724,16.8148,16.6029,16.6089,449000.0
2008-07-07 10:20:00,27.43,27.63,27.43,27.58,344300.0,16.6089,16.73,16.6089,16.6997,344300.0
2008-07-07 10:30:00,27.59,27.62,27.52,27.54,350100.0,16.7058,16.724,16.6634,16.6755,350100.0
2008-07-07 10:40:00,27.54,27.57,27.42,27.42,289600.0,16.6755,16.6937,16.6029,16.6029,289600.0
2008-07-07 10:50:00,27.42,27.48,27.32,27.34,409900.0,16.6029,16.6392,16.5423,16.5544,409900.0
2008-07-07 11:00:00,27.34,27.45,27.28,27.31,403500.0,16.5544,16.621,16.5181,16.5363,403500.0
2008-07-07 11:10:00,27.31,27.45,27.27,27.32,822500.0,16.5363,16.621,16.512,16.5423,822500.0
2008-07-07 11:20:00,27.32,27.37,27.27,27.31,523800.0,16.5423,16.5726,16.512,16.5363,523800.0
2008-07-07 11:30:00,27.31,27.35,27.29,27.29,552900.0,16.5363,16.5605,16.5242,16.5242,552900.0
2008-07-07 11:40:00,27.29,27.3,27.21,27.23,428300.0,16.5242,16.5302,16.4757,16.4878,428300.0
2008-07-07 11:50:00,27.24,27.27,27.2,27.26,398700.0,16.4939,16.512,16.4697,16.506,398700.0
2008-07-07 12:00:00,27.27,27.28,27.19,27.2,416600.0,16.512,16.5181,16.4636,16.4697,416600.0
2008-07-07 12:10:00,27.21,27.23,26.89,26.9,962300.0,16.4757,16.4878,16.282,16.288,962300.0
2008-07-07 12:20:00,26.9,26.97,26.72,26.72,763900.0,16.288,16.3304,16.179,16.179,763900.0
2008-07-07 12:30:00,26.73,26.95,26.71,26.93,644200.0,16.1851,16.3183,16.173,16.3062,644200.0
2008-07-07 12:40:00,26.93,27.02,26.78,26.8,466900.0,16.3062,16.3607,16.2153,16.2275,466900.0
2008-07-07 12:50:00,26.81,26.85,26.63,26.66,583000.0,16.2335,16.2577,16.1245,16.1427,583000.0
2008-07-07 13:00:00,26.66,26.68,26.44,26.51,1229300.0,16.1427,16.1548,16.0095,16.0519,1229300.0
2008-07-07 13:10:00,26.52,26.79,26.5,26.77,732400.0,16.0579,16.2214,16.0458,16.2093,732400.0
2008-07-07 13:20:00,26.77,26.87,26.72,26.77,369200.0,16.2093,16.2698,16.179,16.2093,369200.0
2008-07-07 13:30:00,26.78,26.85,26.69,26.73,451400.0,16.2153,16.2577,16.1609,16.1851,451400.0
2008-07-07 13:40:00,26.73,26.83,26.72,26.79,399600.0,16.1851,16.2456,16.179,16.2214,399600.0
2008-07-07 13:50:00,26.79,26.83,26.68,26.77,238500.0,16.2214,16.2456,16.1548,16.2093,238500.0
2008-07-07 14:00:00,26.77,26.92,26.63,26.74,707600.0,16.2093,16.3001,16.1245,16.1911,707600.0
2008-07-07 14:10:00,26.74,26.86,26.63,26.8,574500.0,16.1911,16.2638,16.1245,16.2275,574500.0
2008-07-07 14:20:00,26.8,26.92,26.79,26.9,507700.0,16.2275,16.3001,16.2214,16.288,507700.0
2008-07-07 14:30:00,26.9,26.97,26.89,26.95,273700.0,16.288,16.3304,16.282,16.3183,273700.0
2008-07-07 14:40:00,26.95,26.99,26.89,26.98,349600.0,16.3183,16.3425,16.282,16.3364,349600.0
2008-07-07 14:50:00,26.99,27.05,26.91,27.0,476900.0,16.3425,16.3788,16.2941,16.3486,476900.0
2008-07-07 15:00:00,27.0,27.15,27.0,27.09,629900.0,16.3486,16.4394,16.3486,16.4031,629900.0
2008-07-07 15:10:00,27.09,27.24,27.07,27.17,1023700.0,16.4031,16.4939,16.3909,16.4515,1023700.0
2008-07-07 15:20:00,27.17,27.17,27.04,27.12,1044100.0,16.4515,16.4515,16.3728,16.4212,1044100.0
2008-07-07 15:30:00,27.12,27.26,27.11,27.19,1919000.0,16.4212,16.506,16.4152,16.4636,1919000.0
2008-07-07 15:40:00,27.19,27.21,27.0,27.02,1107800.0,16.4636,16.4757,16.3486,16.3607,1107800.0
2008-07-07 15:50:00,27.02,27.06,26.84,26.86,1266100.0,16.3607,16.3849,16.2517,16.2638,1266100.0
2008-07-08 09:30:00,26.99,27.12,26.47,26.78,792600.0,16.3425,16.4212,16.0276,16.2153,792600.0
2008-07-08 09:40:00,26.77,26.93,26.58,26.58,839000.0,16.2093,16.3062,16.0942,16.0942,839000.0
2008-07-08 09:50:00,26.58,26.77,26.49,26.75,921100.0,16.0942,16.2093,16.0398,16.1972,921100.0
2008-07-08 10:00:00,26.74,26.79,26.59,26.79,803900.0,16.1911,16.2214,16.1003,16.2214,803900.0
2008-07-08 10:10:00,26.79,26.8,26.54,26.62,641600.0,16.2214,16.2275,16.07,16.1185,641600.0
2008-07-08 10:20:00,26.62,26.65,26.53,26.57,582800.0,16.1185,16.1366,16.064,16.0882,582800.0
2008-07-08 10:30:00,26.57,26.64,26.48,26.49,662300.0,16.0882,16.1306,16.0337,16.0398,662300.0
2008-07-08 10:40:00,26.5,26.56,26.37,26.47,680100.0,16.0458,16.0821,15.9671,16.0276,680100.0
2008-07-08 10:50:00,26.47,26.59,26.41,26.59,708100.0,16.0276,16.1003,15.9913,16.1003,708100.0
2008-07-08 11:00:00,26.58,26.6,26.43,26.57,587400.0,16.0942,16.1064,16.0034,16.0882,587400.0
2008-07-08 11:10:00,26.57,26.81,26.53,26.72,899900.0,16.0882,16.2335,16.064,16.179,899900.0
2008-07-08 11:20:00,26.71,26.83,26.66,26.74,967200.0,16.173,16.2456,16.1427,16.1911,967200.0
2008-07-08 11:30:00,26.73,26.73,26.53,26.59,987900.0,16.1851,16.1851,16.064,16.1003,987900.0
2008-07-08 11:40:00,26.58,26.59,26.51,26.54,448400.0,16.0942,16.1003,16.0519,16.07,448400.0
2008-07-08 11:50:00,26.54,26.69,26.54,26.69,473800.0,16.07,16.1609,16.07,16.1609,473800.0
2008-07-08 12:00:00,26.68,26.89,26.63,26.85,765400.0,16.1548,16.282,16.1245,16.2577,765400.0
2008-07-08 12:10:00,26.85,26.92,26.78,26.92,794600.0,16.2577,16.3001,16.2153,16.3001,794600.0
2008-07-08 12:20:00,26.92,27.17,26.9,27.15,824900.0,16.3001,16.4515,16.288,16.4394,824900.0
2008-07-08 12:30:00,27.14,27.35,27.1,27.11,791700.0,16.4333,16.5605,16.4091,16.4152,791700.0
2008-07-08 12:40:00,27.12,27.15,26.93,26.93,462800.0,16.4212,16.4394,16.3062,16.3062,462800.0
2008-07-08 12:50:00,26.93,27.01,26.91,26.96,278900.0,16.3062,16.3546,16.2941,16.3243,278900.0
2008-07-08 13:00:00,26.96,27.08,26.93,27.04,851100.0,16.3243,16.397,16.3062,16.3728,851100.0
2008-07-08 13:10:00,27.04,27.12,26.92,26.98,433800.0,16.3728,16.4212,16.3001,16.3364,433800.0
2008-07-08 13:20:00,26.97,27.05,26.92,27.01,393400.0,16.3304,16.3788,16.3001,16.3546,393400.0
2008-07-08 13:30:00,27.01,27.02,26.8,26.81,511400.0,16.3546,16.3607,16.2275,16.2335,511400.0
2008-07-08 13:40:00,26.81,27.0,26.81,26.98,413000.0,16.2335,16.3486,16.2335,16.3364,413000.0
2008-07-08 13:50:00,26.98,26.98,26.86,26.89,235800.0,16.3364,16.3364,16.2638,16.282,235800.0
2008-07-08 14:00:00,26.89,27.06,26.85,27.04,423900.0,16.282,16.3849,16.2577,16.3728,423900.0
2008-07-08 14:10:00,27.04,27.08,26.98,27.05,520300.0,16.3728,16.397,16.3364,16.3788,520300.0
2008-07-08 14:20:00,27.05,27.12,26.97,27.06,464900.0,16.3788,16.4212,16.3304,16.3849,464900.0
2008-07-08 14:30:00,27.07,27.2,27.01,27.12,742200.0,16.3909,16.4697,16.3546,16.4212,742200.0
2008-07-08 14:40:00,27.13,27.48,27.13,27.35,736300.0,16.4273,16.6392,16.4273,16.5605,736300.0
2008-07-08 14:50:00,27.35,27.53,27.29,27.48,590100.0,16.5605,16.6695,16.5242,16.6392,590100.0
2008-07-08 15:00:00,27.47,27.73,27.47,27.72,1309100.0,16.6331,16.7906,16.6331,16.7845,1309100.0
2008-07-08 15:10:00,27.73,27.88,27.73,27.76,1173600.0,16.7906,16.8814,16.7906,16.8087,1173600.0
2008-07-08 15:20:00,27.75,27.84,27.65,27.83,811900.0,16.8027,16.8572,16.7421,16.8511,811900.0
2008-07-08 15:30:00,27.83,27.97,27.73,27.9,809200.0,16.8511,16.9359,16.7906,16.8935,809200.0
2008-07-08 15:40:00,27.9,28.0,27.86,27.95,781500.0,16.8935,16.9541,16.8693,16.9238,781500.0
2008-07-08 15:50:00,27.95,28.2,27.94,28.03,1463100.0,16.9238,17.0752,16.9177,16.9722,1463100.0
2008-07-09 09:30:00,28.08,28.33,27.7,27.82,947400.0,17.0025,17.1539,16.7724,16.8451,947400.0
2008-07-09 09:40:00,27.81,28.05,27.72,27.73,593900.0,16.839,16.9843,16.7845,16.7906,593900.0
2008-07-09 09:50:00,27.73,27.74,27.37,27.57,572300.0,16.7906,16.7966,16.5726,16.6937,572300.0
2008-07-09 10:00:00,27.58,27.6,27.25,27.45,597200.0,16.6997,16.7119,16.4999,16.621,597200.0
2008-07-09 10:10:00,27.46,27.74,27.44,27.68,552000.0,16.6271,16.7966,16.615,16.7603,552000.0
2008-07-09 10:20:00,27.68,27.76,27.49,27.75,473900.0,16.7603,16.8087,16.6453,16.8027,473900.0
2008-07-09 10:30:00,27.75,27.76,27.5,27.51,453200.0,16.8027,16.8087,16.6513,16.6574,453200.0
2008-07-09 10:40:00,27.52,27.61,27.41,27.45,374700.0,16.6634,16.7179,16.5968,16.621,374700.0
2008-07-09 10:50:00,27.45,27.71,27.42,27.58,378000.0,16.621,16.7785,16.6029,16.6997,378000.0
2008-07-09 11:00:00,27.57,27.76,27.55,27.72,370500.0,16.6937,16.8087,16.6816,16.7845,370500.0
2008-07-09 11:10:00,27.72,27.79,27.55,27.69,341400.0,16.7845,16.8269,16.6816,16.7664,341400.0
2008-07-09 11:20:00,27.69,27.97,27.66,27.94,243200.0,16.7664,16.9359,16.7482,16.9177,243200.0
2008-07-09 11:30:00,27.95,27.95,27.68,27.71,367800.0,16.9238,16.9238,16.7603,16.7785,367800.0
2008-07-09 11:40:00,27.71,27.78,27.69,27.69,253800.0,16.7785,16.8209,16.7664,16.7664,253800.0
2008-07-09 11:50:00,27.7,27.7,27.49,27.65,217000.0,16.7724,16.7724,16.6453,16.7421,217000.0
2008-07-09 12:00:00,27.65,27.75,27.6,27.67,252300.0,16.7421,16.8027,16.7119,16.7542,252300.0
2008-07-09 12:10:00,27.68,27.83,27.64,27.83,180900.0,16.7603,16.8511,16.7361,16.8511,180900.0
2008-07-09 12:20:00,27.83,27.87,27.65,27.67,247200.0,16.8511,16.8753,16.7421,16.7542,247200.0
2008-07-09 12:30:00,27.66,27.74,27.54,27.61,293500.0,16.7482,16.7966,16.6755,16.7179,293500.0
2008-07-09 12:40:00,27.61,27.75,27.61,27.71,298800.0,16.7179,16.8027,16.7179,16.7785,298800.0
2008-07-09 12:50:00,27.7,27.75,27.62,27.62,253800.0,16.7724,16.8027,16.724,16.724,253800.0
2008-07-09 13:00:00,27.62,27.67,27.52,27.53,236900.0,16.724,16.7542,16.6634,16.6695,236900.0
2008-07-09 13:10:00,27.53,27.57,27.51,27.55,209000.0,16.6695,16.6937,16.6574,16.6816,209000.0
2008-07-09 13:20:00,27.55,27.6,27.51,27.58,212800.0,16.6816,16.7119,16.6574,16.6997,212800.0
2008-07-09 13:30:00,27.58,27.68,27.56,27.57,396300.0,16.6997,16.7603,16.6876,16.6937,396300.0
2008-07-09 13:40:00,27.57,27.59,27.5,27.52,354600.0,16.6937,16.7058,16.6513,16.6634,354600.0
2008-07-09 13:50:00,27.52,27.55,27.47,27.51,306000.0,16.6634,16.6816,16.6331,16.6574,306000.0
2008-07-09 14:00:00,27.5,27.51,27.36,27.45,584900.0,16.6513,16.6574,16.5665,16.621,584900.0
2008-07-09 14:10:00,27.45,27.5,27.39,27.39,296000.0,16.621,16.6513,16.5847,16.5847,296000.0
2008-07-09 14:20:00,27.39,27.44,27.24,27.29,536600.0,16.5847,16.615,16.4939,16.5242,536600.0
2008-07-09 14:30:00,27.28,27.33,27.18,27.23,562800.0,16.5181,16.5484,16.4575,16.4878,562800.0
2008-07-09 14:40:00,27.23,27.28,27.02,27.03,599000.0,16.4878,16.5181,16.3607,16.3667,599000.0
2008-07-09 14:50:00,27.02,27.08,26.85,26.99,655500.0,16.3607,16.397,16.2577,16.3425,655500.0
2008-07-09 15:00:00,26.99,27.25,26.78,26.82,696100.0,16.3425,16.4999,16.2153,16.2396,696100.0
2008-07-09 15:10:00,26.82,26.99,26.82,26.93,409200.0,16.2396,16.3425,16.2396,16.3062,409200.0
2008-07-09 15:20:00,26.93,26.98,26.84,26.85,501300.0,16.3062,16.3364,16.2517,16.2577,501300.0
2008-07-09 15:30:00,26.85,26.95,26.69,26.69,863100.0,16.2577,16.3183,16.1609,16.1609,863100.0
2008-07-09 15:40:00,26.69,26.69,26.38,26.4,1221000.0,16.1609,16.1609,15.9731,15.9853,1221000.0
2008-07-09 15:50:00,26.4,26.9,26.4,26.51,1625100.0,15.9853,16.288,15.9853,16.0519,1625100.0
2008-07-10 09:30:00,26.44,26.76,26.2,26.57,1428400.0,16.0095,16.2032,15.8642,16.0882,1428400.0
2008-07-10 09:40:00,26.57,27.0,26.37,26.78,1248000.0,16.0882,16.3486,15.9671,16.2153,1248000.0
2008-07-10 09:50:00,26.78,26.82,26.26,26.29,812500.0,16.2153,16.2396,15.9005,15.9187,812500.0
2008-07-10 10:00:00,26.3,26.42,26.0,26.33,848000.0,15.9247,15.9974,15.7431,15.9429,848000.0
2008-07-10 10:10:00,26.33,26.45,26.22,26.25,844400.0,15.9429,16.0155,15.8763,15.8944,844400.0
2008-07-10 10:20:00,26.25,26.48,26.17,26.29,1064400.0,15.8944,16.0337,15.846,15.9187,1064400.0
2008-07-10 10:30:00,26.3,26.54,26.23,26.43,844900.0,15.9247,16.07,15.8823,16.0034,844900.0
2008-07-10 10:40:00,26.43,26.58,26.3,26.35,833700.0,16.0034,16.0942,15.9247,15.955,833700.0
2008-07-10 10:50:00,26.35,26.35,26.13,26.17,617400.0,15.955,15.955,15.8218,15.846,617400.0
2008-07-10 11:00:00,26.16,26.42,26.05,26.27,821400.0,15.8399,15.9974,15.7733,15.9065,821400.0
2008-07-10 11:10:00,26.27,26.45,26.25,26.33,396900.0,15.9065,16.0155,15.8944,15.9429,396900.0
2008-07-10 11:20:00,26.32,26.49,26.31,26.48,452300.0,15.9368,16.0398,15.9308,16.0337,452300.0
2008-07-10 11:30:00,26.48,26.88,26.46,26.84,631700.0,16.0337,16.2759,16.0216,16.2517,631700.0
2008-07-10 11:40:00,26.83,26.84,26.57,26.59,339500.0,16.2456,16.2517,16.0882,16.1003,339500.0
2008-07-10 11:50:00,26.6,26.85,26.59,26.74,444700.0,16.1064,16.2577,16.1003,16.1911,444700.0
2008-07-10 12:00:00,26.76,26.93,26.63,26.69,546500.0,16.2032,16.3062,16.1245,16.1609,546500.0
2008-07-10 12:10:00,26.69,26.9,26.68,26.79,311700.0,16.1609,16.288,16.1548,16.2214,311700.0
2008-07-10 12:20:00,26.79,26.83,26.57,26.64,315600.0,16.2214,16.2456,16.0882,16.1306,315600.0
2008-07-10 12:30:00,26.65,26.7,26.55,26.61,256500.0,16.1366,16.1669,16.0761,16.1124,256500.0
2008-07-10 12:40:00,26.61,26.67,26.58,26.62,183000.0,16.1124,16.1487,16.0942,16.1185,183000.0
2008-07-10 12:50:00,26.62,26.62,26.41,26.44,382000.0,16.1185,16.1185,15.9913,16.0095,382000.0
2008-07-10 13:00:00,26.44,26.59,26.43,26.53,468900.0,16.0095,16.1003,16.0034,16.064,468900.0
2008-07-10 13:10:00,26.53,26.65,26.45,26.62,458100.0,16.064,16.1366,16.0155,16.1185,458100.0
2008-07-10 13:20:00,26.61,26.69,26.56,26.68,515000.0,16.1124,16.1609,16.0821,16.1548,515000.0
2008-07-10 13:30:00,26.67,26.78,26.61,26.67,546800.0,16.1487,16.2153,16.1124,16.1487,546800.0
2008-07-10 13:40:00,26.68,26.72,26.59,26.61,482100.0,16.1548,16.179,16.1003,16.1124,482100.0
2008-07-10 13:50:00,26.61,26.67,26.43,26.44,786100.0,16.1124,16.1487,16.0034,16.0095,786100.0
2008-07-10 14:00:00,26.45,26.5,26.4,26.44,531400.0,16.0155,16.0458,15.9853,16.0095,531400.0
2008-07-10 14:10:00,26.43,26.46,26.21,26.23,513800.0,16.0034,16.0216,15.8702,15.8823,513800.0
2008-07-10 14:20:00,26.23,26.34,26.02,26.14,671100.0,15.8823,15.9489,15.7552,15.8278,671100.0
2008-07-10 14:30:00,26.14,26.23,26.07,26.15,467300.0,15.8278,15.8823,15.7854,15.8339,467300.0
2008-07-10 14:40:00,26.15,26.16,25.94,25.98,733100.0,15.8339,15.8399,15.7067,15.7309,733100.0
2008-07-10 14:50:00,25.98,26.09,25.92,26.04,707500.0,15.7309,15.7976,15.6946,15.7673,707500.0
2008-07-10 15:00:00,26.04,26.25,26.03,26.19,860900.0,15.7673,15.8944,15.7612,15.8581,860900.0
2008-07-10 15:10:00,26.18,26.29,26.07,26.14,683900.0,15.852,15.9187,15.7854,15.8278,683900.0
2008-07-10 15:20:00,26.14,26.29,26.12,26.16,609500.0,15.8278,15.9187,15.8157,15.8399,609500.0
2008-07-10 15:30:00,26.16,26.2,25.99,26.09,736000.0,15.8399,15.8642,15.737,15.7976,736000.0
2008-07-10 15:40:00,26.1,26.21,26.01,26.19,808800.0,15.8036,15.8702,15.7491,15.8581,808800.0
2008-07-10 15:50:00,26.2,26.27,26.11,26.23,1118200.0,15.8642,15.9065,15.8097,15.8823,1118200.0
2008-07-11 09:30:00,25.8,27.19,25.0,25.42,1246400.0,15.622,16.4636,15.1376,15.3919,1246400.0
2008-07-11 09:40:00,25.4,26.0,25.31,25.94,1220300.0,15.3798,15.7431,15.3253,15.7067,1220300.0
2008-07-11 09:50:00,25.94,26.15,25.59,26.0,1219400.0,15.7067,15.8339,15.4948,15.7431,1219400.0
2008-07-11 10:00:00,26.02,26.31,25.89,26.31,1372300.0,15.7552,15.9308,15.6765,15.9308,1372300.0
2008-07-11 10:10:00,26.32,26.35,26.09,26.23,909700.0,15.9368,15.955,15.7976,15.8823,909700.0
2008-07-11 10:20:00,26.23,26.25,25.64,25.81,976100.0,15.8823,15.8944,15.5251,15.628,976100.0
2008-07-11 10:30:00,25.81,25.93,25.71,25.82,739900.0,15.628,15.7007,15.5675,15.6341,739900.0
2008-07-11 10:40:00,25.83,25.95,25.65,25.89,664900.0,15.6401,15.7128,15.5311,15.6765,664900.0
2008-07-11 10:50:00,25.89,26.12,25.83,26.07,581200.0,15.6765,15.8157,15.6401,15.7854,581200.0
2008-07-11 11:00:00,26.08,26.18,25.89,25.97,634000.0,15.7915,15.852,15.6765,15.7249,634000.0
2008-07-11 11:10:00,25.97,26.07,25.82,25.9,670700.0,15.7249,15.7854,15.6341,15.6825,670700.0
2008-07-11 11:20:00,25.89,25.94,25.75,25.79,592600.0,15.6765,15.7067,15.5917,15.6159,592600.0
2008-07-11 11:30:00,25.79,25.8,25.53,25.75,852700.0,15.6159,15.622,15.4585,15.5917,852700.0
2008-07-11 11:40:00,25.75,25.96,25.72,25.81,500300.0,15.5917,15.7188,15.5735,15.628,500300.0
2008-07-11 11:50:00,25.82,25.92,25.62,25.91,674800.0,15.6341,15.6946,15.513,15.6886,674800.0
2008-07-11 12:00:00,25.9,25.93,25.74,25.75,428500.0,15.6825,15.7007,15.5856,15.5917,428500.0
2008-07-11 12:10:00,25.74,25.75,25.64,25.69,473000.0,15.5856,15.5917,15.5251,15.5554,473000.0
2008-07-11 12:20:00,25.7,25.79,25.65,25.75,437200.0,15.5614,15.6159,15.5311,15.5917,437200.0
2008-07-11 12:30:00,25.75,25.75,25.56,25.66,374100.0,15.5917,15.5917,15.4766,15.5372,374100.0
2008-07-11 12:40:00,25.66,25.77,25.65,25.75,333200.0,15.5372,15.6038,15.5311,15.5917,333200.0
2008-07-11 12:50:00,25.76,25.83,25.7,25.71,463800.0,15.5977,15.6401,15.5614,15.5675,463800.0
2008-07-11 13:00:00,25.72,25.82,25.7,25.77,638100.0,15.5735,15.6341,15.5614,15.6038,638100.0
2008-07-11 13:10:00,25.77,25.87,25.72,25.84,662200.0,15.6038,15.6643,15.5735,15.6462,662200.0
2008-07-11 13:20:00,25.83,25.92,25.76,25.88,419800.0,15.6401,15.6946,15.5977,15.6704,419800.0
2008-07-11 13:30:00,25.87,25.91,25.81,25.86,328200.0,15.6643,15.6886,15.628,15.6583,328200.0
2008-07-11 13:40:00,25.87,26.04,25.85,26.0,369800.0,15.6643,15.7673,15.6522,15.7431,369800.0
2008-07-11 13:50:00,26.01,26.17,25.9,26.09,289600.0,15.7491,15.846,15.6825,15.7976,289600.0
2008-07-11 14:00:00,26.09,26.43,26.01,26.23,701100.0,15.7976,16.0034,15.7491,15.8823,701100.0
2008-07-11 14:10:00,26.24,26.27,26.11,26.21,500200.0,15.8884,15.9065,15.8097,15.8702,500200.0
2008-07-11 14:20:00,26.21,26.22,25.87,25.96,736500.0,15.8702,15.8763,15.6643,15.7188,736500.0
2008-07-11 14:30:00,25.97,25.98,25.79,25.85,350500.0,15.7249,15.7309,15.6159,15.6522,350500.0
2008-07-11 14:40:00,25.85,26.44,25.79,26.42,711600.0,15.6522,16.0095,15.6159,15.9974,711600.0
2008-07-11 14:50:00,26.42,26.5,26.04,26.46,1500300.0,15.9974,16.0458,15.7673,16.0216,1500300.0
2008-07-11 15:00:00,26.46,26.82,26.27,26.39,1581100.0,16.0216,16.2396,15.9065,15.9792,1581100.0
2008-07-11 15:10:00,26.39,26.48,26.01,26.09,918200.0,15.9792,16.0337,15.7491,15.7976,918200.0
2008-07-11 15:20:00,26.09,26.28,25.95,26.0,1164300.0,15.7976,15.9126,15.7128,15.7431,1164300.0
2008-07-11 15:30:00,26.0,26.01,25.66,25.79,1570300.0,15.7431,15.7491,15.5372,15.6159,1570300.0
2008-07-11 15:40:00,25.79,25.8,25.57,25.7,1357400.0,15.6159,15.622,15.4827,15.5614,1357400.0
2008-07-11 15:50:00,25.7,25.84,25.69,25.8,1524400.0,15.5614,15.6462,15.5554,15.622,1524400.0
2008-07-14 09:30:00,26.61,26.9,26.2,26.32,1875100.0,16.1124,16.288,15.8642,15.9368,1875100.0
2008-07-14 09:40:00,26.3,26.41,25.85,25.85,1554000.0,15.9247,15.9913,15.6522,15.6522,1554000.0
2008-07-14 09:50:00,25.85,25.95,25.27,25.34,1311500.0,15.6522,15.7128,15.301,15.3434,1311500.0
2008-07-14 10:00:00,25.34,25.44,24.81,25.4,1909600.0,15.3434,15.404,15.0225,15.3798,1909600.0
2008-07-14 10:10:00,25.39,25.59,25.25,25.34,915700.0,15.3737,15.4948,15.2889,15.3434,915700.0
2008-07-14 10:20:00,25.33,25.48,25.1,25.13,851800.0,15.3374,15.4282,15.1981,15.2163,851800.0
2008-07-14 10:30:00,25.13,25.21,25.0,25.11,945100.0,15.2163,15.2647,15.1376,15.2042,945100.0
2008-07-14 10:40:00,25.11,25.19,25.01,25.02,827400.0,15.2042,15.2526,15.1436,15.1497,827400.0
2008-07-14 10:50:00,25.02,25.28,24.99,25.26,914300.0,15.1497,15.3071,15.1315,15.295,914300.0
2008-07-14 11:00:00,25.27,25.39,25.2,25.21,1176500.0,15.301,15.3737,15.2587,15.2647,1176500.0
2008-07-14 11:10:00,25.21,25.21,24.85,24.94,1120900.0,15.2647,15.2647,15.0467,15.1012,1120900.0
2008-07-14 11:20:00,24.95,25.0,24.75,24.82,865600.0,15.1073,15.1376,14.9862,15.0286,865600.0
2008-07-14 11:30:00,24.82,24.98,24.77,24.86,722100.0,15.0286,15.1254,14.9983,15.0528,722100.0
2008-07-14 11:40:00,24.86,24.9,24.76,24.79,833400.0,15.0528,15.077,14.9922,15.0104,833400.0
2008-07-14 11:50:00,24.79,24.86,24.33,24.59,1354500.0,15.0104,15.0528,14.7319,14.8893,1354500.0
2008-07-14 12:00:00,24.59,24.72,24.4,24.5,1048700.0,14.8893,14.968,14.7743,14.8348,1048700.0
2008-07-14 12:10:00,24.5,24.68,24.48,24.67,622900.0,14.8348,14.9438,14.8227,14.9377,622900.0
2008-07-14 12:20:00,24.66,24.77,24.62,24.73,427600.0,14.9317,14.9983,14.9075,14.9741,427600.0
2008-07-14 12:30:00,24.73,24.74,24.55,24.68,326900.0,14.9741,14.9801,14.8651,14.9438,326900.0
2008-07-14 12:40:00,24.68,24.72,24.58,24.62,302900.0,14.9438,14.968,14.8832,14.9075,302900.0
2008-07-14 12:50:00,24.63,24.75,24.57,24.59,491200.0,14.9135,14.9862,14.8772,14.8893,491200.0
2008-07-14 13:00:00,24.6,24.65,24.38,24.38,598100.0,14.8954,14.9256,14.7621,14.7621,598100.0
2008-07-14 13:10:00,24.39,24.5,24.33,24.34,720600.0,14.7682,14.8348,14.7319,14.7379,720600.0
2008-07-14 13:20:00,24.34,24.4,24.25,24.31,959600.0,14.7379,14.7743,14.6834,14.7198,959600.0
2008-07-14 13:30:00,24.3,24.37,24.23,24.37,544100.0,14.7137,14.7561,14.6713,14.7561,544100.0
2008-07-14 13:40:00,24.37,24.42,24.2,24.25,1182100.0,14.7561,14.7864,14.6532,14.6834,1182100.0
2008-07-14 13:50:00,24.24,24.27,23.98,24.01,1123100.0,14.6774,14.6955,14.5199,14.5381,1123100.0
2008-07-14 14:00:00,24.01,24.13,23.82,24.1,1325100.0,14.5381,14.6108,14.4231,14.5926,1325100.0
2008-07-14 14:10:00,24.1,24.11,23.76,23.77,1062800.0,14.5926,14.5987,14.3867,14.3928,1062800.0
2008-07-14 14:20:00,23.77,23.85,23.67,23.76,1407300.0,14.3928,14.4412,14.3322,14.3867,1407300.0
2008-07-14 14:30:00,23.76,23.87,23.73,23.81,1625300.0,14.3867,14.4533,14.3686,14.417,1625300.0
2008-07-14 14:40:00,23.81,23.86,23.69,23.81,1311700.0,14.417,14.4473,14.3443,14.417,1311700.0
2008-07-14 14:50:00,23.8,23.84,23.69,23.84,1009100.0,14.411,14.4352,14.3443,14.4352,1009100.0
2008-07-14 15:00:00,23.83,23.87,23.72,23.74,1046900.0,14.4291,14.4533,14.3625,14.3746,1046900.0
2008-07-14 15:10:00,23.74,23.79,23.73,23.73,528000.0,14.3746,14.4049,14.3686,14.3686,528000.0
2008-07-14 15:20:00,23.73,23.96,23.72,23.93,2038200.0,14.3686,14.5078,14.3625,14.4897,2038200.0
2008-07-14 15:30:00,23.94,24.27,23.91,23.93,1790100.0,14.4957,14.6955,14.4776,14.4897,1790100.0
2008-07-14 15:40:00,23.93,23.93,23.75,23.77,1588500.0,14.4897,14.4897,14.3807,14.3928,1588500.0
2008-07-14 15:50:00,23.77,23.8,23.33,23.38,3006400.0,14.3928,14.411,14.1264,14.1566,3006400.0
2008-07-15 09:30:00,20.82,22.23,20.57,22.23,4873400.0,12.6066,13.4603,12.4552,13.4603,4873400.0
2008-07-15 09:40:00,22.23,22.45,21.73,21.91,2610800.0,13.4603,13.5935,13.1576,13.2666,2610800.0
2008-07-15 09:50:00,21.92,22.06,21.69,21.93,2619600.0,13.2726,13.3574,13.1333,13.2787,2619600.0
2008-07-15 10:00:00,21.93,22.05,21.51,21.81,2841800.0,13.2787,13.3513,13.0244,13.206,2841800.0
2008-07-15 10:10:00,21.81,21.97,21.74,21.97,1855100.0,13.206,13.3029,13.1636,13.3029,1855100.0
2008-07-15 10:20:00,21.97,22.28,21.93,22.15,2166000.0,13.3029,13.4906,13.2787,13.4119,2166000.0
2008-07-15 10:30:00,22.14,22.25,21.96,22.1,2829000.0,13.4058,13.4724,13.2968,13.3816,2829000.0
2008-07-15 10:40:00,22.1,22.26,22.06,22.14,2725800.0,13.3816,13.4785,13.3574,13.4058,2725800.0
2008-07-15 10:50:00,22.14,22.26,22.04,22.09,2857000.0,13.4058,13.4785,13.3453,13.3755,2857000.0
2008-07-15 11:00:00,22.09,22.7,22.08,22.55,3641700.0,13.3755,13.7449,13.3695,13.6541,3641700.0
2008-07-15 11:10:00,22.55,22.56,22.07,22.27,2779800.0,13.6541,13.6601,13.3634,13.4845,2779800.0
2008-07-15 11:20:00,22.27,22.56,22.14,22.36,1723100.0,13.4845,13.6601,13.4058,13.539,1723100.0
2008-07-15 11:30:00,22.36,22.61,22.27,22.5,1446500.0,13.539,13.6904,13.4845,13.6238,1446500.0
2008-07-15 11:40:00,22.48,22.64,22.33,22.6,1563200.0,13.6117,13.7086,13.5209,13.6843,1563200.0
2008-07-15 11:50:00,22.6,23.41,22.58,23.3,2120400.0,13.6843,14.1748,13.6722,14.1082,2120400.0
2008-07-15 12:00:00,23.29,23.48,23.05,23.21,1379700.0,14.1021,14.2172,13.9568,14.0537,1379700.0
2008-07-15 12:10:00,23.21,23.27,22.76,23.24,948500.0,14.0537,14.09,13.7812,14.0719,948500.0
2008-07-15 12:20:00,23.25,23.62,23.24,23.58,1288500.0,14.0779,14.302,14.0719,14.2777,1288500.0
2008-07-15 12:30:00,23.57,23.79,23.54,23.59,1109800.0,14.2717,14.4049,14.2535,14.2838,1109800.0
2008-07-15 12:40:00,23.59,23.85,23.32,23.32,627300.0,14.2838,14.4412,14.1203,14.1203,627300.0
2008-07-15 12:50:00,23.32,23.62,23.27,23.59,506500.0,14.1203,14.302,14.09,14.2838,506500.0
2008-07-15 13:00:00,23.59,23.79,23.5,23.54,914700.0,14.2838,14.4049,14.2293,14.2535,914700.0
2008-07-15 13:10:00,23.54,23.55,22.96,22.96,1091600.0,14.2535,14.2596,13.9023,13.9023,1091600.0
2008-07-15 13:20:00,22.96,23.05,22.86,23.01,1227800.0,13.9023,13.9568,13.8418,13.9326,1227800.0
2008-07-15 13:30:00,23.0,23.21,22.97,23.09,734400.0,13.9265,14.0537,13.9084,13.981,734400.0
2008-07-15 13:40:00,23.08,23.14,22.99,23.12,840900.0,13.975,14.0113,13.9205,13.9992,840900.0
2008-07-15 13:50:00,23.11,23.24,22.96,22.99,759700.0,13.9932,14.0719,13.9023,13.9205,759700.0
2008-07-15 14:00:00,23.0,23.08,22.81,22.87,862200.0,13.9265,13.975,13.8115,13.8478,862200.0
2008-07-15 14:10:00,22.87,23.05,22.83,22.97,1672900.0,13.8478,13.9568,13.8236,13.9084,1672900.0
2008-07-15 14:20:00,22.96,23.11,22.93,23.07,790500.0,13.9023,13.9932,13.8842,13.9689,790500.0
2008-07-15 14:30:00,23.07,23.35,23.03,23.05,713800.0,13.9689,14.1385,13.9447,13.9568,713800.0
2008-07-15 14:40:00,23.05,23.22,23.03,23.21,694100.0,13.9568,14.0598,13.9447,14.0537,694100.0
2008-07-15 14:50:00,23.21,24.0,23.13,23.89,1921300.0,14.0537,14.5321,14.0053,14.4654,1921300.0
2008-07-15 15:00:00,23.9,23.91,23.41,23.59,2327700.0,14.4715,14.4776,14.1748,14.2838,2327700.0
2008-07-15 15:10:00,23.6,23.66,23.33,23.44,1415800.0,14.2899,14.3262,14.1264,14.193,1415800.0
2008-07-15 15:20:00,23.44,23.46,22.97,23.01,1131900.0,14.193,14.2051,13.9084,13.9326,1131900.0
2008-07-15 15:30:00,23.02,23.15,22.95,23.0,1252900.0,13.9387,14.0174,13.8963,13.9265,1252900.0
2008-07-15 15:40:00,22.99,23.08,22.9,23.03,1850200.0,13.9205,13.975,13.866,13.9447,1850200.0
2008-07-15 15:50:00,23.04,23.04,22.69,22.7,2362100.0,13.9508,13.9508,13.7388,13.7449,2362100.0
2008-07-16 09:30:00,23.3,23.9,22.94,23.03,2369300.0,14.1082,14.4715,13.8902,13.9447,2369300.0
2008-07-16 09:40:00,23.03,23.29,23.0,23.2,1276600.0,13.9447,14.1021,13.9265,14.0477,1276600.0
2008-07-16 09:50:00,23.2,24.12,23.19,24.08,2186800.0,14.0477,14.6047,14.0416,14.5805,2186800.0
2008-07-16 10:00:00,24.09,24.4,23.83,24.03,1926400.0,14.5865,14.7743,14.4291,14.5502,1926400.0
2008-07-16 10:10:00,24.03,24.09,23.68,23.69,981500.0,14.5502,14.5865,14.3383,14.3443,981500.0
2008-07-16 10:20:00,23.69,24.0,23.62,23.81,1306400.0,14.3443,14.5321,14.302,14.417,1306400.0
2008-07-16 10:30:00,23.81,24.35,23.8,24.33,1130300.0,14.417,14.744,14.411,14.7319,1130300.0
2008-07-16 10:40:00,24.33,24.41,24.15,24.2,1492900.0,14.7319,14.7803,14.6229,14.6532,1492900.0
2008-07-16 10:50:00,24.23,24.27,24.13,24.23,992700.0,14.6713,14.6955,14.6108,14.6713,992700.0
2008-07-16 11:00:00,24.24,24.9,24.22,24.83,1655900.0,14.6774,15.077,14.6653,15.0346,1655900.0
2008-07-16 11:10:00,24.83,24.96,24.64,24.64,1307700.0,15.0346,15.1133,14.9196,14.9196,1307700.0
2008-07-16 11:20:00,24.64,24.65,24.43,24.49,1115600.0,14.9196,14.9256,14.7924,14.8287,1115600.0
2008-07-16 11:30:00,24.49,24.52,24.31,24.31,960300.0,14.8287,14.8469,14.7198,14.7198,960300.0
2008-07-16 11:40:00,24.31,24.43,24.05,24.29,1009000.0,14.7198,14.7924,14.5623,14.7076,1009000.0
2008-07-16 11:50:00,24.28,24.4,24.19,24.2,421500.0,14.7016,14.7743,14.6471,14.6532,421500.0
2008-07-16 12:00:00,24.2,24.24,24.11,24.11,406800.0,14.6532,14.6774,14.5987,14.5987,406800.0
2008-07-16 12:10:00,24.1,24.45,24.05,24.41,549000.0,14.5926,14.8045,14.5623,14.7803,549000.0
2008-07-16 12:20:00,24.41,24.45,24.22,24.44,401100.0,14.7803,14.8045,14.6653,14.7985,401100.0
2008-07-16 12:30:00,24.44,24.75,24.42,24.69,984900.0,14.7985,14.9862,14.7864,14.9498,984900.0
2008-07-16 12:40:00,24.69,24.73,24.56,24.7,552000.0,14.9498,14.9741,14.8711,14.9559,552000.0
2008-07-16 12:50:00,24.7,24.71,24.58,24.59,353100.0,14.9559,14.962,14.8832,14.8893,353100.0
2008-07-16 13:00:00,24.59,24.74,24.49,24.74,792500.0,14.8893,14.9801,14.8287,14.9801,792500.0
2008-07-16 13:10:00,24.73,24.78,24.63,24.76,604700.0,14.9741,15.0043,14.9135,14.9922,604700.0
2008-07-16 13:20:00,24.75,24.85,24.71,24.76,539400.0,14.9862,15.0467,14.962,14.9922,539400.0
2008-07-16 13:30:00,24.77,24.9,24.76,24.9,563400.0,14.9983,15.077,14.9922,15.077,563400.0
2008-07-16 13:40:00,24.9,24.97,24.76,24.76,1148800.0,15.077,15.1194,14.9922,14.9922,1148800.0
2008-07-16 13:50:00,24.77,24.99,24.76,24.98,475700.0,14.9983,15.1315,14.9922,15.1254,475700.0
2008-07-16 14:00:00,24.98,25.07,24.79,24.82,1081800.0,15.1254,15.1799,15.0104,15.0286,1081800.0
2008-07-16 14:10:00,24.82,25.47,24.82,25.4,1214200.0,15.0286,15.4221,15.0286,15.3798,1214200.0
2008-07-16 14:20:00,25.4,25.5,25.25,25.49,1109500.0,15.3798,15.4403,15.2889,15.4343,1109500.0
2008-07-16 14:30:00,25.5,25.73,25.4,25.62,1200900.0,15.4403,15.5796,15.3798,15.513,1200900.0
2008-07-16 14:40:00,25.62,25.74,25.5,25.59,780100.0,15.513,15.5856,15.4403,15.4948,780100.0
2008-07-16 14:50:00,25.59,25.7,25.48,25.67,614900.0,15.4948,15.5614,15.4282,15.5432,614900.0
2008-07-16 15:00:00,25.67,25.83,25.62,25.7,886400.0,15.5432,15.6401,15.513,15.5614,886400.0
2008-07-16 15:10:00,25.7,25.7,25.5,25.63,754800.0,15.5614,15.5614,15.4403,15.519,754800.0
2008-07-16 15:20:00,25.62,25.8,23.0,25.78,1316800.0,15.513,15.622,13.9265,15.6098,1316800.0
2008-07-16 15:30:00,25.78,25.97,25.6,25.97,2089700.0,15.6098,15.7249,15.5009,15.7249,2089700.0
2008-07-16 15:40:00,25.97,26.5,25.96,26.5,2484200.0,15.7249,16.0458,15.7188,16.0458,2484200.0
2008-07-16 15:50:00,26.51,26.81,26.36,26.67,4112100.0,16.0519,16.2335,15.961,16.1487,4112100.0
2008-07-17 09:30:00,27.4,29.79,27.36,28.49,4195000.0,16.5908,18.0379,16.5665,17.2508,4195000.0
2008-07-17 09:40:00,28.48,29.1,28.31,29.01,3197200.0,17.2447,17.6201,17.1418,17.5656,3197200.0
2008-07-17 09:50:00,29.02,29.06,28.0,28.01,2956000.0,17.5717,17.5959,16.9541,16.9601,2956000.0
2008-07-17 10:00:00,28.01,28.14,27.12,27.36,1701900.0,16.9601,17.0388,16.4212,16.5665,1701900.0
2008-07-17 10:10:00,27.38,27.93,27.17,27.89,1170700.0,16.5786,16.9117,16.4515,16.8875,1170700.0
2008-07-17 10:20:00,27.88,27.91,27.6,27.62,1254000.0,16.8814,16.8996,16.7119,16.724,1254000.0
2008-07-17 10:30:00,27.61,27.96,27.54,27.8,925700.0,16.7179,16.9298,16.6755,16.833,925700.0
2008-07-17 10:40:00,27.8,27.8,27.23,27.28,1206500.0,16.833,16.833,16.4878,16.5181,1206500.0
2008-07-17 10:50:00,27.28,27.29,27.01,27.12,829600.0,16.5181,16.5242,16.3546,16.4212,829600.0
2008-07-17 11:00:00,27.12,27.19,26.69,26.87,1006400.0,16.4212,16.4636,16.1609,16.2698,1006400.0
2008-07-17 11:10:00,26.87,26.87,26.36,26.45,1914900.0,16.2698,16.2698,15.961,16.0155,1914900.0
2008-07-17 11:20:00,26.45,27.05,26.38,26.96,954100.0,16.0155,16.3788,15.9731,16.3243,954100.0
2008-07-17 11:30:00,26.96,27.25,26.85,27.22,946100.0,16.3243,16.4999,16.2577,16.4818,946100.0
2008-07-17 11:40:00,27.22,27.52,27.18,27.29,907200.0,16.4818,16.6634,16.4575,16.5242,907200.0
2008-07-17 11:50:00,27.3,27.44,27.23,27.37,795900.0,16.5302,16.615,16.4878,16.5726,795900.0
2008-07-17 12:00:00,27.37,27.38,27.12,27.18,525400.0,16.5726,16.5786,16.4212,16.4575,525400.0
2008-07-17 12:10:00,27.18,27.24,27.04,27.13,380300.0,16.4575,16.4939,16.3728,16.4273,380300.0
2008-07-17 12:20:00,27.12,27.16,27.04,27.09,266000.0,16.4212,16.4454,16.3728,16.4031,266000.0
2008-07-17 12:30:00,27.1,27.1,26.99,27.0,415400.0,16.4091,16.4091,16.3425,16.3486,415400.0
2008-07-17 12:40:00,27.01,27.2,26.99,27.18,355800.0,16.3546,16.4697,16.3425,16.4575,355800.0
2008-07-17 12:50:00,27.19,27.45,27.16,27.44,743000.0,16.4636,16.621,16.4454,16.615,743000.0
2008-07-17 13:00:00,27.44,27.58,27.36,27.57,746200.0,16.615,16.6997,16.5665,16.6937,746200.0
2008-07-17 13:10:00,27.57,27.85,27.54,27.8,1001600.0,16.6937,16.8632,16.6755,16.833,1001600.0
2008-07-17 13:20:00,27.8,27.8,27.52,27.59,523000.0,16.833,16.833,16.6634,16.7058,523000.0
2008-07-17 13:30:00,27.6,27.86,27.6,27.73,726600.0,16.7119,16.8693,16.7119,16.7906,726600.0
2008-07-17 13:40:00,27.73,28.12,27.68,27.76,964400.0,16.7906,17.0267,16.7603,16.8087,964400.0
2008-07-17 13:50:00,27.77,27.83,27.54,27.67,446900.0,16.8148,16.8511,16.6755,16.7542,446900.0
2008-07-17 14:00:00,27.68,27.75,27.53,27.66,710400.0,16.7603,16.8027,16.6695,16.7482,710400.0
2008-07-17 14:10:00,27.66,27.71,27.47,27.65,554200.0,16.7482,16.7785,16.6331,16.7421,554200.0
2008-07-17 14:20:00,27.65,27.75,27.48,27.75,810900.0,16.7421,16.8027,16.6392,16.8027,810900.0
2008-07-17 14:30:00,27.73,27.77,27.22,27.26,808800.0,16.7906,16.8148,16.4818,16.506,808800.0
2008-07-17 14:40:00,27.26,27.36,26.66,26.75,939300.0,16.506,16.5665,16.1427,16.1972,939300.0
2008-07-17 14:50:00,26.75,26.95,26.71,26.91,1146400.0,16.1972,16.3183,16.173,16.2941,1146400.0
2008-07-17 15:00:00,26.91,27.19,26.9,27.07,854000.0,16.2941,16.4636,16.288,16.3909,854000.0
2008-07-17 15:10:00,27.06,27.39,27.02,27.33,707500.0,16.3849,16.5847,16.3607,16.5484,707500.0
2008-07-17 15:20:00,27.34,27.48,27.2,27.33,849000.0,16.5544,16.6392,16.4697,16.5484,849000.0
2008-07-17 15:30:00,27.34,27.47,27.07,27.14,1103500.0,16.5544,16.6331,16.3909,16.4333,1103500.0
2008-07-17 15:40:00,27.15,27.45,27.14,27.43,1621700.0,16.4394,16.621,16.4333,16.6089,1621700.0
2008-07-17 15:50:00,27.43,27.68,27.37,27.38,2197100.0,16.6089,16.7603,16.5726,16.5786,2197100.0
2008-07-18 09:30:00,27.59,28.84,27.53,27.85,3889100.0,16.7058,17.4627,16.6695,16.8632,3889100.0
2008-07-18 09:40:00,27.83,27.88,27.29,27.51,1672900.0,16.8511,16.8814,16.5242,16.6574,1672900.0
2008-07-18 09:50:00,27.51,27.59,27.02,27.21,1476400.0,16.6574,16.7058,16.3607,16.4757,1476400.0
2008-07-18 10:00:00,27.22,27.29,26.9,27.16,1248000.0,16.4818,16.5242,16.288,16.4454,1248000.0
2008-07-18 10:10:00,27.17,27.5,27.05,27.29,863900.0,16.4515,16.6513,16.3788,16.5242,863900.0
2008-07-18 10:20:00,27.29,27.7,27.19,27.7,735600.0,16.5242,16.7724,16.4636,16.7724,735600.0
2008-07-18 10:30:00,27.7,27.87,27.5,27.54,673300.0,16.7724,16.8753,16.6513,16.6755,673300.0
2008-07-18 10:40:00,27.54,27.91,27.48,27.9,695800.0,16.6755,16.8996,16.6392,16.8935,695800.0
2008-07-18 10:50:00,27.92,28.07,27.88,28.0,1071200.0,16.9056,16.9964,16.8814,16.9541,1071200.0
2008-07-18 11:00:00,28.0,28.34,28.0,28.34,987400.0,16.9541,17.1599,16.9541,17.1599,987400.0
2008-07-18 11:10:00,28.34,28.5,28.33,28.47,956000.0,17.1599,17.2568,17.1539,17.2386,956000.0
2008-07-18 11:20:00,28.47,28.56,28.39,28.47,971600.0,17.2386,17.2931,17.1902,17.2386,971600.0
2008-07-18 11:30:00,28.47,28.48,28.18,28.21,819900.0,17.2386,17.2447,17.0631,17.0812,819900.0
2008-07-18 11:40:00,28.21,28.38,28.09,28.11,662000.0,17.0812,17.1842,17.0086,17.0207,662000.0
2008-07-18 11:50:00,28.11,28.18,27.96,28.04,606600.0,17.0207,17.0631,16.9298,16.9783,606600.0
2008-07-18 12:00:00,28.04,28.23,28.03,28.05,476700.0,16.9783,17.0933,16.9722,16.9843,476700.0
2008-07-18 12:10:00,28.05,28.11,27.89,27.99,520100.0,16.9843,17.0207,16.8875,16.948,520100.0
2008-07-18 12:20:00,27.99,28.06,27.88,27.94,465200.0,16.948,16.9904,16.8814,16.9177,465200.0
2008-07-18 12:30:00,27.94,27.94,27.78,27.88,378900.0,16.9177,16.9177,16.8209,16.8814,378900.0
2008-07-18 12:40:00,27.88,27.93,27.82,27.9,645500.0,16.8814,16.9117,16.8451,16.8935,645500.0
2008-07-18 12:50:00,27.89,27.9,27.63,27.73,567200.0,16.8875,16.8935,16.73,16.7906,567200.0
2008-07-18 13:00:00,27.74,27.8,27.67,27.69,539200.0,16.7966,16.833,16.7542,16.7664,539200.0
2008-07-18 13:10:00,27.69,27.93,27.54,27.84,676600.0,16.7664,16.9117,16.6755,16.8572,676600.0
2008-07-18 13:20:00,27.84,28.01,27.82,27.89,477000.0,16.8572,16.9601,16.8451,16.8875,477000.0
2008-07-18 13:30:00,27.89,28.07,27.82,27.96,503100.0,16.8875,16.9964,16.8451,16.9298,503100.0
2008-07-18 13:40:00,27.97,28.12,27.97,28.05,407800.0,16.9359,17.0267,16.9359,16.9843,407800.0
2008-07-18 13:50:00,28.05,28.1,27.94,27.96,313300.0,16.9843,17.0146,16.9177,16.9298,313300.0
2008-07-18 14:00:00,27.96,28.11,27.88,28.0,393400.0,16.9298,17.0207,16.8814,16.9541,393400.0
2008-07-18 14:10:00,28.0,28.2,27.99,28.1,597400.0,16.9541,17.0752,16.948,17.0146,597400.0
2008-07-18 14:20:00,28.1,28.14,27.99,28.0,295500.0,17.0146,17.0388,16.948,16.9541,295500.0
2008-07-18 14:30:00,28.01,28.05,27.93,27.98,355200.0,16.9601,16.9843,16.9117,16.942,355200.0
2008-07-18 14:40:00,27.97,28.04,27.97,27.99,483300.0,16.9359,16.9783,16.9359,16.948,483300.0
2008-07-18 14:50:00,28.0,28.03,27.87,27.92,751400.0,16.9541,16.9722,16.8753,16.9056,751400.0
2008-07-18 15:00:00,27.92,27.93,27.89,27.91,533900.0,16.9056,16.9117,16.8875,16.8996,533900.0
2008-07-18 15:10:00,27.91,28.02,27.75,27.82,774600.0,16.8996,16.9662,16.8027,16.8451,774600.0
2008-07-18 15:20:00,27.82,28.02,27.81,28.01,729000.0,16.8451,16.9662,16.839,16.9601,729000.0
2008-07-18 15:30:00,28.01,28.31,28.0,28.25,875800.0,16.9601,17.1418,16.9541,17.1054,875800.0
2008-07-18 15:40:00,28.26,28.48,28.24,28.43,1143800.0,17.1115,17.2447,17.0994,17.2144,1143800.0
2008-07-18 15:50:00,28.42,28.46,28.31,28.38,1451600.0,17.2084,17.2326,17.1418,17.1842,1451600.0
2008-07-21 09:30:00,28.85,28.86,27.93,28.37,1622100.0,17.4687,17.4748,16.9117,17.1781,1622100.0
2008-07-21 09:40:00,28.39,28.42,28.03,28.39,724900.0,17.1902,17.2084,16.9722,17.1902,724900.0
2008-07-21 09:50:00,28.39,28.4,27.88,28.07,842500.0,17.1902,17.1963,16.8814,16.9964,842500.0
2008-07-21 10:00:00,28.07,28.26,27.97,28.06,1021900.0,16.9964,17.1115,16.9359,16.9904,1021900.0
2008-07-21 10:10:00,28.06,28.53,28.05,28.48,745000.0,16.9904,17.275,16.9843,17.2447,745000.0
2008-07-21 10:20:00,28.47,28.49,28.05,28.1,702800.0,17.2386,17.2508,16.9843,17.0146,702800.0
2008-07-21 10:30:00,28.1,28.11,27.96,28.1,641500.0,17.0146,17.0207,16.9298,17.0146,641500.0
2008-07-21 10:40:00,28.09,28.2,28.06,28.18,470000.0,17.0086,17.0752,16.9904,17.0631,470000.0
2008-07-21 10:50:00,28.19,28.19,27.97,27.98,678600.0,17.0691,17.0691,16.9359,16.942,678600.0
2008-07-21 11:00:00,27.98,28.0,27.84,27.98,517700.0,16.942,16.9541,16.8572,16.942,517700.0
2008-07-21 11:10:00,27.97,28.0,27.77,27.86,601200.0,16.9359,16.9541,16.8148,16.8693,601200.0
2008-07-21 11:20:00,27.86,28.0,27.72,27.88,603600.0,16.8693,16.9541,16.7845,16.8814,603600.0
2008-07-21 11:30:00,27.89,27.9,27.64,27.69,562600.0,16.8875,16.8935,16.7361,16.7664,562600.0
2008-07-21 11:40:00,27.69,27.8,27.65,27.74,538000.0,16.7664,16.833,16.7421,16.7966,538000.0
2008-07-21 11:50:00,27.74,27.75,27.5,27.5,654600.0,16.7966,16.8027,16.6513,16.6513,654600.0
2008-07-21 12:00:00,27.5,27.6,27.45,27.56,503800.0,16.6513,16.7119,16.621,16.6876,503800.0
2008-07-21 12:10:00,27.56,27.6,27.47,27.55,313100.0,16.6876,16.7119,16.6331,16.6816,313100.0
2008-07-21 12:20:00,27.55,27.73,27.5,27.5,624900.0,16.6816,16.7906,16.6513,16.6513,624900.0
2008-07-21 12:30:00,27.5,27.8,27.48,27.79,521600.0,16.6513,16.833,16.6392,16.8269,521600.0
2008-07-21 12:40:00,27.78,27.8,27.72,27.74,335000.0,16.8209,16.833,16.7845,16.7966,335000.0
2008-07-21 12:50:00,27.73,27.79,27.69,27.7,336200.0,16.7906,16.8269,16.7664,16.7724,336200.0
2008-07-21 13:00:00,27.7,27.77,27.7,27.74,365600.0,16.7724,16.8148,16.7724,16.7966,365600.0
2008-07-21 13:10:00,27.74,27.77,27.67,27.75,369000.0,16.7966,16.8148,16.7542,16.8027,369000.0
2008-07-21 13:20:00,27.75,27.76,27.7,27.73,282300.0,16.8027,16.8087,16.7724,16.7906,282300.0
2008-07-21 13:30:00,27.73,27.76,27.69,27.7,439100.0,16.7906,16.8087,16.7664,16.7724,439100.0
2008-07-21 13:40:00,27.7,27.71,27.53,27.62,290800.0,16.7724,16.7785,16.6695,16.724,290800.0
2008-07-21 13:50:00,27.62,27.7,27.61,27.63,282900.0,16.724,16.7724,16.7179,16.73,282900.0
2008-07-21 14:00:00,27.63,27.68,27.51,27.55,317700.0,16.73,16.7603,16.6574,16.6816,317700.0
2008-07-21 14:10:00,27.55,27.6,27.52,27.57,267700.0,16.6816,16.7119,16.6634,16.6937,267700.0
2008-07-21 14:20:00,27.57,27.58,27.44,27.49,411900.0,16.6937,16.6997,16.615,16.6453,411900.0
2008-07-21 14:30:00,27.48,27.53,27.46,27.47,386300.0,16.6392,16.6695,16.6271,16.6331,386300.0
2008-07-21 14:40:00,27.47,27.48,27.38,27.45,547800.0,16.6331,16.6392,16.5786,16.621,547800.0
2008-07-21 14:50:00,27.45,27.48,27.31,27.36,332500.0,16.621,16.6392,16.5363,16.5665,332500.0
2008-07-21 15:00:00,27.36,27.47,27.24,27.3,586900.0,16.5665,16.6331,16.4939,16.5302,586900.0
2008-07-21 15:10:00,27.3,27.47,27.19,27.42,819800.0,16.5302,16.6331,16.4636,16.6029,819800.0
2008-07-21 15:20:00,27.41,27.45,27.31,27.33,691500.0,16.5968,16.621,16.5363,16.5484,691500.0
2008-07-21 15:30:00,27.34,27.37,27.15,27.21,831700.0,16.5544,16.5726,16.4394,16.4757,831700.0
2008-07-21 15:40:00,27.2,27.3,27.2,27.25,960900.0,16.4697,16.5302,16.4697,16.4999,960900.0
2008-07-21 15:50:00,27.25,27.27,27.2,27.25,1635200.0,16.4999,16.512,16.4697,16.4999,1635200.0
2008-07-22 09:30:00,27.1,27.11,26.47,26.6,1585500.0,16.4091,16.4152,16.0276,16.1064,1585500.0
2008-07-22 09:40:00,26.59,26.78,26.54,26.76,1104300.0,16.1003,16.2153,16.07,16.2032,1104300.0
2008-07-22 09:50:00,26.76,27.3,26.75,27.27,1370400.0,16.2032,16.5302,16.1972,16.512,1370400.0
2008-07-22 10:00:00,27.28,27.61,27.24,27.5,1257600.0,16.5181,16.7179,16.4939,16.6513,1257600.0
2008-07-22 10:10:00,27.49,27.61,27.32,27.6,972400.0,16.6453,16.7179,16.5423,16.7119,972400.0
2008-07-22 10:20:00,27.6,27.75,27.53,27.58,1335600.0,16.7119,16.8027,16.6695,16.6997,1335600.0
2008-07-22 10:30:00,27.58,27.64,27.46,27.53,717100.0,16.6997,16.7361,16.6271,16.6695,717100.0
2008-07-22 10:40:00,27.52,27.8,27.51,27.8,764000.0,16.6634,16.833,16.6574,16.833,764000.0
2008-07-22 10:50:00,27.79,27.87,27.56,27.79,731600.0,16.8269,16.8753,16.6876,16.8269,731600.0
2008-07-22 11:00:00,27.79,28.71,27.79,28.58,2358200.0,16.8269,17.384,16.8269,17.3053,2358200.0
2008-07-22 11:10:00,28.57,28.66,28.38,28.39,1176500.0,17.2992,17.3537,17.1842,17.1902,1176500.0
2008-07-22 11:20:00,28.38,28.75,28.38,28.7,739000.0,17.1842,17.4082,17.1842,17.3779,739000.0
2008-07-22 11:30:00,28.7,28.8,28.63,28.73,1077300.0,17.3779,17.4385,17.3355,17.3961,1077300.0
2008-07-22 11:40:00,28.73,28.91,28.72,28.91,948500.0,17.3961,17.5051,17.39,17.5051,948500.0
2008-07-22 11:50:00,28.91,28.92,28.58,28.62,1092800.0,17.5051,17.5111,17.3053,17.3295,1092800.0
2008-07-22 12:00:00,28.63,28.92,28.61,28.92,850800.0,17.3355,17.5111,17.3234,17.5111,850800.0
2008-07-22 12:10:00,28.92,29.0,28.91,28.93,1183000.0,17.5111,17.5596,17.5051,17.5172,1183000.0
2008-07-22 12:20:00,28.94,28.96,28.53,28.54,762500.0,17.5232,17.5353,17.275,17.281,762500.0
2008-07-22 12:30:00,28.55,28.7,28.43,28.47,513000.0,17.2871,17.3779,17.2144,17.2386,513000.0
2008-07-22 12:40:00,28.46,28.7,28.41,28.57,597000.0,17.2326,17.3779,17.2023,17.2992,597000.0
2008-07-22 12:50:00,28.58,28.77,28.57,28.75,452200.0,17.3053,17.4203,17.2992,17.4082,452200.0
2008-07-22 13:00:00,28.75,28.76,28.54,28.64,327100.0,17.4082,17.4142,17.281,17.3416,327100.0
2008-07-22 13:10:00,28.64,28.7,28.57,28.7,332200.0,17.3416,17.3779,17.2992,17.3779,332200.0
2008-07-22 13:20:00,28.69,28.88,28.65,28.76,653200.0,17.3719,17.4869,17.3476,17.4142,653200.0
2008-07-22 13:30:00,28.76,28.83,28.69,28.82,443000.0,17.4142,17.4566,17.3719,17.4506,443000.0
2008-07-22 13:40:00,28.83,28.89,28.76,28.76,410900.0,17.4566,17.493,17.4142,17.4142,410900.0
2008-07-22 13:50:00,28.76,28.77,28.69,28.74,412200.0,17.4142,17.4203,17.3719,17.4021,412200.0
2008-07-22 14:00:00,28.73,28.81,28.66,28.8,474200.0,17.3961,17.4445,17.3537,17.4385,474200.0
2008-07-22 14:10:00,28.8,28.8,28.44,28.47,605200.0,17.4385,17.4385,17.2205,17.2386,605200.0
2008-07-22 14:20:00,28.47,28.76,28.46,28.74,642800.0,17.2386,17.4142,17.2326,17.4021,642800.0
2008-07-22 14:30:00,28.75,28.8,28.61,28.72,474000.0,17.4082,17.4385,17.3234,17.39,474000.0
2008-07-22 14:40:00,28.72,29.06,28.71,28.99,978500.0,17.39,17.5959,17.384,17.5535,978500.0
2008-07-22 14:50:00,28.98,29.17,28.88,29.17,656000.0,17.5475,17.6625,17.4869,17.6625,656000.0
2008-07-22 15:00:00,29.17,29.54,29.05,29.34,1461500.0,17.6625,17.8865,17.5898,17.7654,1461500.0
2008-07-22 15:10:00,29.33,29.42,29.29,29.42,1724500.0,17.7594,17.8139,17.7352,17.8139,1724500.0
2008-07-22 15:20:00,29.42,29.78,29.4,29.77,1045600.0,17.8139,18.0319,17.8018,18.0258,1045600.0
2008-07-22 15:30:00,29.77,30.05,29.66,30.04,1883500.0,18.0258,18.1953,17.9592,18.1893,1883500.0
2008-07-22 15:40:00,30.05,30.3,29.85,29.97,2930300.0,18.1953,18.3467,18.0742,18.1469,2930300.0
2008-07-22 15:50:00,29.97,30.56,29.96,30.42,3492100.0,18.1469,18.5041,18.1408,18.4194,3492100.0
2008-07-23 09:30:00,29.9,30.14,29.46,30.14,1815900.0,18.1045,18.2498,17.8381,18.2498,1815900.0
2008-07-23 09:40:00,30.14,30.92,30.05,30.86,1982700.0,18.2498,18.7221,18.1953,18.6858,1982700.0
2008-07-23 09:50:00,30.86,30.95,30.3,30.57,1964100.0,18.6858,18.7403,18.3467,18.5102,1964100.0
2008-07-23 10:00:00,30.56,30.92,30.44,30.56,1371700.0,18.5041,18.7221,18.4315,18.5041,1371700.0
2008-07-23 10:10:00,30.56,31.0,30.55,31.0,847700.0,18.5041,18.7706,18.4981,18.7706,847700.0
2008-07-23 10:20:00,30.98,31.18,30.82,30.86,1403700.0,18.7585,18.8796,18.6616,18.6858,1403700.0
2008-07-23 10:30:00,30.85,31.33,30.7,31.15,1513700.0,18.6797,18.9704,18.5889,18.8614,1513700.0
2008-07-23 10:40:00,31.16,31.38,30.85,30.96,1715700.0,18.8674,19.0007,18.6797,18.7463,1715700.0
2008-07-23 10:50:00,30.96,31.13,30.38,30.45,1134100.0,18.7463,18.8493,18.3952,18.4375,1134100.0
2008-07-23 11:00:00,30.47,30.5,30.11,30.18,1981200.0,18.4497,18.4678,18.2317,18.2741,1981200.0
2008-07-23 11:10:00,30.17,30.5,30.14,30.27,885800.0,18.268,18.4678,18.2498,18.3286,885800.0
2008-07-23 11:20:00,30.27,30.5,30.19,30.28,659700.0,18.3286,18.4678,18.2801,18.3346,659700.0
2008-07-23 11:30:00,30.28,30.37,30.22,30.25,398500.0,18.3346,18.3891,18.2983,18.3164,398500.0
2008-07-23 11:40:00,30.25,30.3,29.94,30.11,610800.0,18.3164,18.3467,18.1287,18.2317,610800.0
2008-07-23 11:50:00,30.11,30.18,27.88,29.87,1475700.0,18.2317,18.2741,16.8814,18.0863,1475700.0
2008-07-23 12:00:00,29.87,30.04,29.86,29.91,720200.0,18.0863,18.1893,18.0803,18.1106,720200.0
2008-07-23 12:10:00,29.91,29.92,29.71,29.79,672100.0,18.1106,18.1166,17.9895,18.0379,672100.0
2008-07-23 12:20:00,29.79,30.07,29.7,29.99,625300.0,18.0379,18.2075,17.9834,18.159,625300.0
2008-07-23 12:30:00,29.99,30.3,29.9,30.3,607600.0,18.159,18.3467,18.1045,18.3467,607600.0
2008-07-23 12:40:00,30.29,30.32,30.09,30.16,566200.0,18.3407,18.3588,18.2196,18.2619,566200.0
2008-07-23 12:50:00,30.16,30.33,30.07,30.25,608700.0,18.2619,18.3649,18.2075,18.3164,608700.0
2008-07-23 13:00:00,30.24,30.39,29.95,30.0,512500.0,18.3104,18.4012,18.1348,18.1651,512500.0
2008-07-23 13:10:00,30.0,30.16,29.99,30.07,411500.0,18.1651,18.2619,18.159,18.2075,411500.0
2008-07-23 13:20:00,30.07,30.21,30.01,30.07,439300.0,18.2075,18.2922,18.1711,18.2075,439300.0
2008-07-23 13:30:00,30.06,30.23,29.96,30.22,581100.0,18.2014,18.3043,18.1408,18.2983,581100.0
2008-07-23 13:40:00,30.22,30.75,30.2,30.45,1190500.0,18.2983,18.6192,18.2862,18.4375,1190500.0
2008-07-23 13:50:00,30.45,30.49,30.04,30.23,634400.0,18.4375,18.4618,18.1893,18.3043,634400.0
2008-07-23 14:00:00,30.23,30.63,30.17,30.51,786800.0,18.3043,18.5465,18.268,18.4739,786800.0
2008-07-23 14:10:00,30.51,30.59,30.34,30.41,489700.0,18.4739,18.5223,18.3709,18.4133,489700.0
2008-07-23 14:20:00,30.41,30.75,30.41,30.7,452600.0,18.4133,18.6192,18.4133,18.5889,452600.0
2008-07-23 14:30:00,30.7,30.88,30.41,30.47,549300.0,18.5889,18.6979,18.4133,18.4497,549300.0
2008-07-23 14:40:00,30.47,30.75,30.42,30.44,480100.0,18.4497,18.6192,18.4194,18.4315,480100.0
2008-07-23 14:50:00,30.44,30.72,30.44,30.51,392200.0,18.4315,18.601,18.4315,18.4739,392200.0
2008-07-23 15:00:00,30.52,30.6,30.42,30.56,496000.0,18.4799,18.5284,18.4194,18.5041,496000.0
2008-07-23 15:10:00,30.56,30.81,30.56,30.73,1057600.0,18.5041,18.6555,18.5041,18.6071,1057600.0
2008-07-23 15:20:00,30.73,30.82,30.64,30.72,1192000.0,18.6071,18.6616,18.5526,18.601,1192000.0
2008-07-23 15:30:00,30.71,30.87,30.68,30.71,1388500.0,18.595,18.6919,18.5768,18.595,1388500.0
2008-07-23 15:40:00,30.71,30.8,30.62,30.75,1205300.0,18.595,18.6495,18.5405,18.6192,1205300.0
2008-07-23 15:50:00,30.75,30.82,30.54,30.57,1473100.0,18.6192,18.6616,18.492,18.5102,1473100.0
2008-07-24 09:30:00,30.67,30.79,30.25,30.28,780400.0,18.5708,18.6434,18.3164,18.3346,780400.0
2008-07-24 09:40:00,30.27,30.68,30.11,30.42,913900.0,18.3286,18.5768,18.2317,18.4194,913900.0
2008-07-24 09:50:00,30.41,30.6,30.15,30.47,725400.0,18.4133,18.5284,18.2559,18.4497,725400.0
2008-07-24 10:00:00,30.46,30.47,30.01,30.04,811500.0,18.4436,18.4497,18.1711,18.1893,811500.0
2008-07-24 10:10:00,30.04,30.15,29.75,30.14,840400.0,18.1893,18.2559,18.0137,18.2498,840400.0
2008-07-24 10:20:00,30.14,30.24,29.98,30.15,422900.0,18.2498,18.3104,18.153,18.2559,422900.0
2008-07-24 10:30:00,30.15,30.36,30.15,30.2,584300.0,18.2559,18.383,18.2559,18.2862,584300.0
2008-07-24 10:40:00,30.2,30.38,30.08,30.17,640600.0,18.2862,18.3952,18.2135,18.268,640600.0
2008-07-24 10:50:00,30.17,30.37,30.17,30.32,665800.0,18.268,18.3891,18.268,18.3588,665800.0
2008-07-24 11:00:00,30.31,30.46,30.21,30.27,521600.0,18.3528,18.4436,18.2922,18.3286,521600.0
2008-07-24 11:10:00,30.27,30.59,30.2,30.58,901000.0,18.3286,18.5223,18.2862,18.5163,901000.0
2008-07-24 11:20:00,30.58,30.58,30.18,30.2,435200.0,18.5163,18.5163,18.2741,18.2862,435200.0
2008-07-24 11:30:00,30.2,30.38,30.12,30.38,631800.0,18.2862,18.3952,18.2377,18.3952,631800.0
2008-07-24 11:40:00,30.38,30.4,30.22,30.28,459700.0,18.3952,18.4073,18.2983,18.3346,459700.0
2008-07-24 11:50:00,30.28,30.39,30.27,30.38,322500.0,18.3346,18.4012,18.3286,18.3952,322500.0
2008-07-24 12:00:00,30.39,30.44,30.22,30.24,358800.0,18.4012,18.4315,18.2983,18.3104,358800.0
2008-07-24 12:10:00,30.25,30.3,30.16,30.17,325400.0,18.3164,18.3467,18.2619,18.268,325400.0
2008-07-24 12:20:00,30.18,30.21,29.97,29.98,425100.0,18.2741,18.2922,18.1469,18.153,425100.0
2008-07-24 12:30:00,29.99,30.09,29.83,29.86,610900.0,18.159,18.2196,18.0621,18.0803,610900.0
2008-07-24 12:40:00,29.86,30.1,29.81,30.08,420300.0,18.0803,18.2256,18.05,18.2135,420300.0
2008-07-24 12:50:00,30.08,30.13,29.75,29.9,538200.0,18.2135,18.2438,18.0137,18.1045,538200.0
2008-07-24 13:00:00,29.9,29.91,29.61,29.62,338800.0,18.1045,18.1106,17.9289,17.935,338800.0
2008-07-24 13:10:00,29.63,29.89,29.62,29.72,629100.0,17.941,18.0985,17.935,17.9955,629100.0
2008-07-24 13:20:00,29.72,30.11,29.7,29.88,624400.0,17.9955,18.2317,17.9834,18.0924,624400.0
2008-07-24 13:30:00,29.88,29.99,29.83,29.97,353100.0,18.0924,18.159,18.0621,18.1469,353100.0
2008-07-24 13:40:00,29.97,30.08,29.93,30.0,434100.0,18.1469,18.2135,18.1227,18.1651,434100.0
2008-07-24 13:50:00,30.0,30.01,29.85,29.98,267500.0,18.1651,18.1711,18.0742,18.153,267500.0
2008-07-24 14:00:00,29.99,29.99,29.77,29.78,431300.0,18.159,18.159,18.0258,18.0319,431300.0
2008-07-24 14:10:00,29.78,29.82,29.37,29.51,779300.0,18.0319,18.0561,17.7836,17.8684,779300.0
2008-07-24 14:20:00,29.51,29.68,29.43,29.43,630400.0,17.8684,17.9713,17.8199,17.8199,630400.0
2008-07-24 14:30:00,29.44,29.5,29.25,29.41,516100.0,17.826,17.8623,17.7109,17.8078,516100.0
2008-07-24 14:40:00,29.41,29.54,29.36,29.51,424800.0,17.8078,17.8865,17.7775,17.8684,424800.0
2008-07-24 14:50:00,29.51,29.53,29.18,29.45,576100.0,17.8684,17.8805,17.6686,17.832,576100.0
2008-07-24 15:00:00,29.45,29.67,29.36,29.65,1057400.0,17.832,17.9652,17.7775,17.9531,1057400.0
2008-07-24 15:10:00,29.65,29.75,29.29,29.43,671100.0,17.9531,18.0137,17.7352,17.8199,671100.0
2008-07-24 15:20:00,29.42,29.42,29.3,29.36,650700.0,17.8139,17.8139,17.7412,17.7775,650700.0
2008-07-24 15:30:00,29.35,29.37,29.0,29.21,1116300.0,17.7715,17.7836,17.5596,17.6867,1116300.0
2008-07-24 15:40:00,29.21,29.29,29.04,29.19,1355000.0,17.6867,17.7352,17.5838,17.6746,1355000.0
2008-07-24 15:50:00,29.19,29.21,29.01,29.04,2870700.0,17.6746,17.6867,17.5656,17.5838,2870700.0
2008-07-25 09:30:00,29.25,29.25,28.32,28.75,964900.0,17.7109,17.7109,17.1478,17.4082,964900.0
2008-07-25 09:40:00,28.74,28.97,28.29,28.97,1047400.0,17.4021,17.5414,17.1297,17.5414,1047400.0
2008-07-25 09:50:00,28.96,29.34,28.75,29.24,909700.0,17.5353,17.7654,17.4082,17.7049,909700.0
2008-07-25 10:00:00,29.24,29.74,29.22,29.28,841700.0,17.7049,18.0076,17.6928,17.7291,841700.0
2008-07-25 10:10:00,29.28,29.51,28.88,28.93,700300.0,17.7291,17.8684,17.4869,17.5172,700300.0
2008-07-25 10:20:00,28.93,29.1,28.58,28.59,672700.0,17.5172,17.6201,17.3053,17.3113,672700.0
2008-07-25 10:30:00,28.61,28.88,28.5,28.58,757100.0,17.3234,17.4869,17.2568,17.3053,757100.0
2008-07-25 10:40:00,28.57,29.01,28.55,28.82,577100.0,17.2992,17.5656,17.2871,17.4506,577100.0
2008-07-25 10:50:00,28.82,29.18,28.71,29.13,395800.0,17.4506,17.6686,17.384,17.6383,395800.0
2008-07-25 11:00:00,29.13,29.14,28.81,28.92,321100.0,17.6383,17.6443,17.4445,17.5111,321100.0
2008-07-25 11:10:00,28.91,28.98,28.78,28.8,300400.0,17.5051,17.5475,17.4264,17.4385,300400.0
2008-07-25 11:20:00,28.8,28.88,28.56,28.61,294000.0,17.4385,17.4869,17.2931,17.3234,294000.0
2008-07-25 11:30:00,28.62,28.77,28.55,28.7,320800.0,17.3295,17.4203,17.2871,17.3779,320800.0
2008-07-25 11:40:00,28.68,28.85,28.62,28.68,305700.0,17.3658,17.4687,17.3295,17.3658,305700.0
2008-07-25 11:50:00,28.69,28.72,28.53,28.54,172400.0,17.3719,17.39,17.275,17.281,172400.0
2008-07-25 12:00:00,28.54,28.61,28.42,28.55,346200.0,17.281,17.3234,17.2084,17.2871,346200.0
2008-07-25 12:10:00,28.54,28.55,28.36,28.36,278900.0,17.281,17.2871,17.172,17.172,278900.0
2008-07-25 12:20:00,28.37,28.64,28.35,28.59,261300.0,17.1781,17.3416,17.166,17.3113,261300.0
2008-07-25 12:30:00,28.59,28.62,28.44,28.54,243500.0,17.3113,17.3295,17.2205,17.281,243500.0
2008-07-25 12:40:00,28.54,28.8,28.51,28.61,258700.0,17.281,17.4385,17.2629,17.3234,258700.0
2008-07-25 12:50:00,28.6,28.81,28.6,28.79,281200.0,17.3174,17.4445,17.3174,17.4324,281200.0
2008-07-25 13:00:00,28.77,28.93,28.74,28.77,252400.0,17.4203,17.5172,17.4021,17.4203,252400.0
2008-07-25 13:10:00,28.76,28.81,28.43,28.57,488700.0,17.4142,17.4445,17.2144,17.2992,488700.0
2008-07-25 13:20:00,28.56,28.71,28.48,28.54,263300.0,17.2931,17.384,17.2447,17.281,263300.0
2008-07-25 13:30:00,28.54,28.6,28.45,28.46,209800.0,17.281,17.3174,17.2265,17.2326,209800.0
2008-07-25 13:40:00,28.46,28.57,28.23,28.56,599300.0,17.2326,17.2992,17.0933,17.2931,599300.0
2008-07-25 13:50:00,28.56,28.68,28.47,28.5,280100.0,17.2931,17.3658,17.2386,17.2568,280100.0
2008-07-25 14:00:00,28.5,28.79,28.49,28.77,254700.0,17.2568,17.4324,17.2508,17.4203,254700.0
2008-07-25 14:10:00,28.76,28.76,28.52,28.65,257600.0,17.4142,17.4142,17.2689,17.3476,257600.0
2008-07-25 14:20:00,28.65,28.65,28.5,28.63,194600.0,17.3476,17.3476,17.2568,17.3355,194600.0
2008-07-25 14:30:00,28.61,28.75,28.57,28.72,237600.0,17.3234,17.4082,17.2992,17.39,237600.0
2008-07-25 14:40:00,28.71,28.79,28.67,28.67,222000.0,17.384,17.4324,17.3597,17.3597,222000.0
2008-07-25 14:50:00,28.67,28.81,28.63,28.72,198900.0,17.3597,17.4445,17.3355,17.39,198900.0
2008-07-25 15:00:00,28.72,28.78,28.59,28.7,293100.0,17.39,17.4264,17.3113,17.3779,293100.0
2008-07-25 15:10:00,28.7,28.71,28.52,28.65,312300.0,17.3779,17.384,17.2689,17.3476,312300.0
2008-07-25 15:20:00,28.65,28.74,28.56,28.61,476800.0,17.3476,17.4021,17.2931,17.3234,476800.0
2008-07-25 15:30:00,28.61,28.64,28.49,28.5,468100.0,17.3234,17.3416,17.2508,17.2568,468100.0
2008-07-25 15:40:00,28.5,28.91,28.5,28.89,920400.0,17.2568,17.5051,17.2568,17.493,920400.0
2008-07-25 15:50:00,28.9,28.99,28.86,28.91,1303700.0,17.499,17.5535,17.4748,17.5051,1303700.0
2008-07-28 09:30:00,28.89,29.62,28.65,29.6,513200.0,17.493,17.935,17.3476,17.9229,513200.0
2008-07-28 09:40:00,29.6,29.74,29.17,29.24,713000.0,17.9229,18.0076,17.6625,17.7049,713000.0
2008-07-28 09:50:00,29.25,29.41,29.0,29.06,357900.0,17.7109,17.8078,17.5596,17.5959,357900.0
2008-07-28 10:00:00,29.06,29.54,29.04,29.54,477500.0,17.5959,17.8865,17.5838,17.8865,477500.0
2008-07-28 10:10:00,29.54,29.57,29.2,29.43,724200.0,17.8865,17.9047,17.6807,17.8199,724200.0
2008-07-28 10:20:00,29.42,29.46,28.99,29.17,733000.0,17.8139,17.8381,17.5535,17.6625,733000.0
2008-07-28 10:30:00,29.17,29.2,28.92,29.01,545100.0,17.6625,17.6807,17.5111,17.5656,545100.0
2008-07-28 10:40:00,29.01,29.05,28.9,29.01,326800.0,17.5656,17.5898,17.499,17.5656,326800.0
2008-07-28 10:50:00,29.01,29.06,28.84,28.94,315200.0,17.5656,17.5959,17.4627,17.5232,315200.0
2008-07-28 11:00:00,28.93,28.98,28.75,28.81,298400.0,17.5172,17.5475,17.4082,17.4445,298400.0
2008-07-28 11:10:00,28.8,28.85,28.5,28.66,486100.0,17.4385,17.4687,17.2568,17.3537,486100.0
2008-07-28 11:20:00,28.66,28.7,28.48,28.52,428200.0,17.3537,17.3779,17.2447,17.2689,428200.0
2008-07-28 11:30:00,28.53,28.66,28.4,28.4,310300.0,17.275,17.3537,17.1963,17.1963,310300.0
2008-07-28 11:40:00,28.4,28.62,28.37,28.62,360300.0,17.1963,17.3295,17.1781,17.3295,360300.0
2008-07-28 11:50:00,28.62,28.86,28.61,28.8,397200.0,17.3295,17.4748,17.3234,17.4385,397200.0
2008-07-28 12:00:00,28.79,29.03,28.76,28.87,490200.0,17.4324,17.5777,17.4142,17.4808,490200.0
2008-07-28 12:10:00,28.87,28.89,28.62,28.83,359000.0,17.4808,17.493,17.3295,17.4566,359000.0
2008-07-28 12:20:00,28.83,28.89,28.62,28.71,306400.0,17.4566,17.493,17.3295,17.384,306400.0
2008-07-28 12:30:00,28.71,28.77,28.52,28.64,337100.0,17.384,17.4203,17.2689,17.3416,337100.0
2008-07-28 12:40:00,28.64,28.65,28.34,28.36,347400.0,17.3416,17.3476,17.1599,17.172,347400.0
2008-07-28 12:50:00,28.37,28.55,28.24,28.38,546100.0,17.1781,17.2871,17.0994,17.1842,546100.0
2008-07-28 13:00:00,28.36,28.51,28.22,28.49,525100.0,17.172,17.2629,17.0873,17.2508,525100.0
2008-07-28 13:10:00,28.5,28.51,28.35,28.39,292400.0,17.2568,17.2629,17.166,17.1902,292400.0
2008-07-28 13:20:00,28.39,28.44,28.31,28.34,219100.0,17.1902,17.2205,17.1418,17.1599,219100.0
2008-07-28 13:30:00,28.33,28.39,28.21,28.27,263100.0,17.1539,17.1902,17.0812,17.1175,263100.0
2008-07-28 13:40:00,28.27,28.44,28.27,28.36,211900.0,17.1175,17.2205,17.1175,17.172,211900.0
2008-07-28 13:50:00,28.35,28.54,28.32,28.36,233100.0,17.166,17.281,17.1478,17.172,233100.0
2008-07-28 14:00:00,28.36,28.5,28.33,28.35,287000.0,17.172,17.2568,17.1539,17.166,287000.0
2008-07-28 14:10:00,28.34,28.43,28.19,28.32,283800.0,17.1599,17.2144,17.0691,17.1478,283800.0
2008-07-28 14:20:00,28.31,29.04,28.12,28.13,619300.0,17.1418,17.5838,17.0267,17.0328,619300.0
2008-07-28 14:30:00,28.12,28.53,28.12,28.49,472700.0,17.0267,17.275,17.0267,17.2508,472700.0
2008-07-28 14:40:00,28.48,28.52,28.12,28.18,548800.0,17.2447,17.2689,17.0267,17.0631,548800.0
2008-07-28 14:50:00,28.19,28.26,27.98,28.0,552000.0,17.0691,17.1115,16.942,16.9541,552000.0
2008-07-28 15:00:00,28.0,28.19,28.0,28.05,430800.0,16.9541,17.0691,16.9541,16.9843,430800.0
2008-07-28 15:10:00,28.05,28.2,28.02,28.06,314400.0,16.9843,17.0752,16.9662,16.9904,314400.0
2008-07-28 15:20:00,28.06,28.2,28.03,28.11,456800.0,16.9904,17.0752,16.9722,17.0207,456800.0
2008-07-28 15:30:00,28.11,28.14,27.9,27.9,639100.0,17.0207,17.0388,16.8935,16.8935,639100.0
2008-07-28 15:40:00,27.9,27.93,27.73,27.74,1124700.0,16.8935,16.9117,16.7906,16.7966,1124700.0
2008-07-28 15:50:00,27.73,27.95,27.72,27.9,1709500.0,16.7906,16.9238,16.7845,16.8935,1709500.0
2008-07-29 09:30:00,28.04,28.26,27.77,27.83,872400.0,16.9783,17.1115,16.8148,16.8511,872400.0
2008-07-29 09:40:00,27.83,27.86,27.58,27.71,755200.0,16.8511,16.8693,16.6997,16.7785,755200.0
2008-07-29 09:50:00,27.72,28.09,27.69,27.92,789400.0,16.7845,17.0086,16.7664,16.9056,789400.0
2008-07-29 10:00:00,27.93,28.71,27.93,28.71,1167900.0,16.9117,17.384,16.9117,17.384,1167900.0
2008-07-29 10:10:00,28.7,28.71,28.59,28.64,791300.0,17.3779,17.384,17.3113,17.3416,791300.0
2008-07-29 10:20:00,28.64,28.64,28.38,28.39,653100.0,17.3416,17.3416,17.1842,17.1902,653100.0
2008-07-29 10:30:00,28.4,28.64,28.4,28.57,376500.0,17.1963,17.3416,17.1963,17.2992,376500.0
2008-07-29 10:40:00,28.57,28.69,28.49,28.55,339100.0,17.2992,17.3719,17.2508,17.2871,339100.0
2008-07-29 10:50:00,28.55,28.6,28.32,28.52,301800.0,17.2871,17.3174,17.1478,17.2689,301800.0
2008-07-29 11:00:00,28.53,28.61,28.37,28.4,534100.0,17.275,17.3234,17.1781,17.1963,534100.0
2008-07-29 11:10:00,28.39,28.5,28.32,28.43,337900.0,17.1902,17.2568,17.1478,17.2144,337900.0
2008-07-29 11:20:00,28.43,28.59,28.39,28.56,274800.0,17.2144,17.3113,17.1902,17.2931,274800.0
2008-07-29 11:30:00,28.57,28.67,28.49,28.57,309400.0,17.2992,17.3597,17.2508,17.2992,309400.0
2008-07-29 11:40:00,28.56,28.99,28.56,28.95,751700.0,17.2931,17.5535,17.2931,17.5293,751700.0
2008-07-29 11:50:00,28.95,28.96,28.78,28.92,387300.0,17.5293,17.5353,17.4264,17.5111,387300.0
2008-07-29 12:00:00,28.92,29.04,28.82,28.94,551500.0,17.5111,17.5838,17.4506,17.5232,551500.0
2008-07-29 12:10:00,28.94,28.98,28.83,28.83,442200.0,17.5232,17.5475,17.4566,17.4566,442200.0
2008-07-29 12:20:00,28.83,28.98,28.82,28.98,322100.0,17.4566,17.5475,17.4506,17.5475,322100.0
2008-07-29 12:30:00,28.98,29.11,28.95,28.97,522700.0,17.5475,17.6262,17.5293,17.5414,522700.0
2008-07-29 12:40:00,28.96,29.01,28.84,28.95,329500.0,17.5353,17.5656,17.4627,17.5293,329500.0
2008-07-29 12:50:00,28.95,29.15,28.8,29.12,415100.0,17.5293,17.6504,17.4385,17.6322,415100.0
2008-07-29 13:00:00,29.12,29.15,28.96,29.03,182100.0,17.6322,17.6504,17.5353,17.5777,182100.0
2008-07-29 13:10:00,29.03,29.08,28.93,29.07,194800.0,17.5777,17.608,17.5172,17.6019,194800.0
2008-07-29 13:20:00,29.08,29.17,29.0,29.17,371600.0,17.608,17.6625,17.5596,17.6625,371600.0
2008-07-29 13:30:00,29.18,29.36,29.11,29.25,734300.0,17.6686,17.7775,17.6262,17.7109,734300.0
2008-07-29 13:40:00,29.25,29.3,29.17,29.28,341500.0,17.7109,17.7412,17.6625,17.7291,341500.0
2008-07-29 13:50:00,29.28,29.3,29.17,29.21,247400.0,17.7291,17.7412,17.6625,17.6867,247400.0
2008-07-29 14:00:00,29.21,29.25,29.04,29.1,462100.0,17.6867,17.7109,17.5838,17.6201,462100.0
2008-07-29 14:10:00,29.1,29.23,29.0,29.19,550600.0,17.6201,17.6988,17.5596,17.6746,550600.0
2008-07-29 14:20:00,29.2,29.26,29.13,29.21,443200.0,17.6807,17.717,17.6383,17.6867,443200.0
2008-07-29 14:30:00,29.22,29.28,29.17,29.2,292300.0,17.6928,17.7291,17.6625,17.6807,292300.0
2008-07-29 14:40:00,29.2,29.28,28.94,29.15,472000.0,17.6807,17.7291,17.5232,17.6504,472000.0
2008-07-29 14:50:00,29.15,29.19,29.08,29.12,261900.0,17.6504,17.6746,17.608,17.6322,261900.0
2008-07-29 15:00:00,29.12,29.3,29.12,29.24,325600.0,17.6322,17.7412,17.6322,17.7049,325600.0
2008-07-29 15:10:00,29.24,29.46,29.14,29.4,480800.0,17.7049,17.8381,17.6443,17.8018,480800.0
2008-07-29 15:20:00,29.39,29.62,29.38,29.57,612400.0,17.7957,17.935,17.7897,17.9047,612400.0
2008-07-29 15:30:00,29.57,29.82,29.46,29.81,795700.0,17.9047,18.0561,17.8381,18.05,795700.0
2008-07-29 15:40:00,29.82,29.99,29.76,29.89,1411600.0,18.0561,18.159,18.0197,18.0985,1411600.0
2008-07-29 15:50:00,29.89,30.05,29.85,30.01,1851400.0,18.0985,18.1953,18.0742,18.1711,1851400.0
2008-07-30 09:30:00,30.41,30.9,30.19,30.42,1078600.0,18.4133,18.71,18.2801,18.4194,1078600.0
2008-07-30 09:40:00,30.41,30.9,30.19,30.42,1130400.0,18.4133,18.71,18.2801,18.4194,1130400.0
2008-07-30 09:50:00,30.44,30.78,30.42,30.54,1080500.0,18.4315,18.6374,18.4194,18.492,1080500.0
2008-07-30 10:00:00,30.55,30.74,30.51,30.71,629700.0,18.4981,18.6131,18.4739,18.595,629700.0
2008-07-30 10:10:00,30.7,30.93,30.67,30.83,854400.0,18.5889,18.7282,18.5708,18.6676,854400.0
2008-07-30 10:20:00,30.83,30.89,30.65,30.77,452500.0,18.6676,18.704,18.5586,18.6313,452500.0
2008-07-30 10:30:00,30.77,30.97,30.61,30.73,696700.0,18.6313,18.7524,18.5344,18.6071,696700.0
2008-07-30 10:40:00,30.73,31.0,30.43,30.75,976200.0,18.6071,18.7706,18.4254,18.6192,976200.0
2008-07-30 10:50:00,30.74,30.76,30.43,30.57,649800.0,18.6131,18.6252,18.4254,18.5102,649800.0
2008-07-30 11:00:00,30.58,30.72,30.37,30.62,575800.0,18.5163,18.601,18.3891,18.5405,575800.0
2008-07-30 11:10:00,30.62,30.62,30.27,30.28,450100.0,18.5405,18.5405,18.3286,18.3346,450100.0
2008-07-30 11:20:00,30.27,30.52,30.11,30.38,923100.0,18.3286,18.4799,18.2317,18.3952,923100.0
2008-07-30 11:30:00,30.37,30.42,30.04,30.18,573000.0,18.3891,18.4194,18.1893,18.2741,573000.0
2008-07-30 11:40:00,30.18,30.44,30.14,30.34,462300.0,18.2741,18.4315,18.2498,18.3709,462300.0
2008-07-30 11:50:00,30.34,30.54,30.32,30.36,412600.0,18.3709,18.492,18.3588,18.383,412600.0
2008-07-30 12:00:00,30.38,30.52,30.24,30.29,343900.0,18.3952,18.4799,18.3104,18.3407,343900.0
2008-07-30 12:10:00,30.29,30.34,30.13,30.32,339500.0,18.3407,18.3709,18.2438,18.3588,339500.0
2008-07-30 12:20:00,30.32,30.48,30.31,30.48,323600.0,18.3588,18.4557,18.3528,18.4557,323600.0
2008-07-30 12:30:00,30.48,30.5,30.32,30.4,407700.0,18.4557,18.4678,18.3588,18.4073,407700.0
2008-07-30 12:40:00,30.39,30.48,30.2,30.3,533100.0,18.4012,18.4557,18.2862,18.3467,533100.0
2008-07-30 12:50:00,30.3,30.55,30.3,30.5,625800.0,18.3467,18.4981,18.3467,18.4678,625800.0
2008-07-30 13:00:00,30.5,30.55,30.3,30.51,427200.0,18.4678,18.4981,18.3467,18.4739,427200.0
2008-07-30 13:10:00,30.51,30.79,30.5,30.63,539200.0,18.4739,18.6434,18.4678,18.5465,539200.0
2008-07-30 13:20:00,30.63,30.8,30.58,30.72,513800.0,18.5465,18.6495,18.5163,18.601,513800.0
2008-07-30 13:30:00,30.72,30.77,30.62,30.67,330000.0,18.601,18.6313,18.5405,18.5708,330000.0
2008-07-30 13:40:00,30.67,30.7,30.54,30.63,284200.0,18.5708,18.5889,18.492,18.5465,284200.0
2008-07-30 13:50:00,30.63,30.66,30.47,30.65,406000.0,18.5465,18.5647,18.4497,18.5586,406000.0
2008-07-30 14:00:00,30.66,30.73,30.57,30.62,351700.0,18.5647,18.6071,18.5102,18.5405,351700.0
2008-07-30 14:10:00,30.63,30.73,30.53,30.53,281000.0,18.5465,18.6071,18.486,18.486,281000.0
2008-07-30 14:20:00,30.53,30.92,30.52,30.89,408800.0,18.486,18.7221,18.4799,18.704,408800.0
2008-07-30 14:30:00,30.89,30.94,30.72,30.72,490700.0,18.704,18.7342,18.601,18.601,490700.0
2008-07-30 14:40:00,30.72,30.9,30.72,30.77,381100.0,18.601,18.71,18.601,18.6313,381100.0
2008-07-30 14:50:00,30.78,30.8,30.61,30.75,449500.0,18.6374,18.6495,18.5344,18.6192,449500.0
2008-07-30 15:00:00,30.75,30.79,30.54,30.6,342500.0,18.6192,18.6434,18.492,18.5284,342500.0
2008-07-30 15:10:00,30.59,30.65,30.5,30.62,524200.0,18.5223,18.5586,18.4678,18.5405,524200.0
2008-07-30 15:20:00,30.64,30.91,30.62,30.86,508600.0,18.5526,18.7161,18.5405,18.6858,508600.0
2008-07-30 15:30:00,30.87,31.09,30.83,31.07,1372900.0,18.6919,18.8251,18.6676,18.813,1372900.0
2008-07-30 15:40:00,31.08,31.13,30.83,30.9,1390000.0,18.819,18.8493,18.6676,18.71,1390000.0
2008-07-30 15:50:00,30.9,31.01,30.81,30.97,1445000.0,18.71,18.7766,18.6555,18.7524,1445000.0
2008-07-31 09:30:00,30.76,31.09,30.4,31.07,660200.0,18.6252,18.8251,18.4073,18.813,660200.0
2008-07-31 09:40:00,31.06,31.06,30.75,31.03,612300.0,18.8069,18.8069,18.6192,18.7887,612300.0
2008-07-31 09:50:00,31.02,31.24,30.87,31.02,608800.0,18.7827,18.9159,18.6919,18.7827,608800.0
2008-07-31 10:00:00,31.02,31.13,30.79,30.86,546500.0,18.7827,18.8493,18.6434,18.6858,546500.0
2008-07-31 10:10:00,30.85,31.0,30.73,30.86,395300.0,18.6797,18.7706,18.6071,18.6858,395300.0
2008-07-31 10:20:00,30.85,31.09,30.78,31.02,426700.0,18.6797,18.8251,18.6374,18.7827,426700.0
2008-07-31 10:30:00,31.01,31.06,30.79,30.93,369900.0,18.7766,18.8069,18.6434,18.7282,369900.0
2008-07-31 10:40:00,30.92,31.0,30.85,30.96,288700.0,18.7221,18.7706,18.6797,18.7463,288700.0
2008-07-31 10:50:00,30.97,31.25,30.96,31.23,411300.0,18.7524,18.9219,18.7463,18.9098,411300.0
2008-07-31 11:00:00,31.22,31.23,30.98,31.04,273700.0,18.9038,18.9098,18.7585,18.7948,273700.0
2008-07-31 11:10:00,31.04,31.09,30.92,30.96,211000.0,18.7948,18.8251,18.7221,18.7463,211000.0
2008-07-31 11:20:00,30.97,30.98,30.63,30.63,297300.0,18.7524,18.7585,18.5465,18.5465,297300.0
2008-07-31 11:30:00,30.65,30.87,30.56,30.79,365300.0,18.5586,18.6919,18.5041,18.6434,365300.0
2008-07-31 11:40:00,30.79,30.82,30.58,30.59,550500.0,18.6434,18.6616,18.5163,18.5223,550500.0
2008-07-31 11:50:00,30.59,30.6,30.45,30.5,601700.0,18.5223,18.5284,18.4375,18.4678,601700.0
2008-07-31 12:00:00,30.51,30.58,30.48,30.58,302100.0,18.4739,18.5163,18.4557,18.5163,302100.0
2008-07-31 12:10:00,30.58,30.58,30.36,30.41,332800.0,18.5163,18.5163,18.383,18.4133,332800.0
2008-07-31 12:20:00,30.42,30.57,30.36,30.52,324700.0,18.4194,18.5102,18.383,18.4799,324700.0
2008-07-31 12:30:00,30.53,30.71,30.48,30.69,443300.0,18.486,18.595,18.4557,18.5829,443300.0
2008-07-31 12:40:00,30.69,30.79,30.6,30.64,533500.0,18.5829,18.6434,18.5284,18.5526,533500.0
2008-07-31 12:50:00,30.65,30.72,30.59,30.64,287900.0,18.5586,18.601,18.5223,18.5526,287900.0
2008-07-31 13:00:00,30.65,30.7,30.61,30.68,713900.0,18.5586,18.5889,18.5344,18.5768,713900.0
2008-07-31 13:10:00,30.69,30.84,30.65,30.84,626400.0,18.5829,18.6737,18.5586,18.6737,626400.0
2008-07-31 13:20:00,30.84,30.88,30.78,30.82,737500.0,18.6737,18.6979,18.6374,18.6616,737500.0
2008-07-31 13:30:00,30.83,30.89,30.78,30.83,727800.0,18.6676,18.704,18.6374,18.6676,727800.0
2008-07-31 13:40:00,30.83,31.01,30.83,30.98,381100.0,18.6676,18.7766,18.6676,18.7585,381100.0
2008-07-31 13:50:00,30.99,31.02,30.71,30.76,685900.0,18.7645,18.7827,18.595,18.6252,685900.0
2008-07-31 14:00:00,30.75,30.91,30.75,30.9,458300.0,18.6192,18.7161,18.6192,18.71,458300.0
2008-07-31 14:10:00,30.91,31.09,30.8,31.01,457000.0,18.7161,18.8251,18.6495,18.7766,457000.0
2008-07-31 14:20:00,31.01,31.03,30.85,30.87,361600.0,18.7766,18.7887,18.6797,18.6919,361600.0
2008-07-31 14:30:00,30.88,31.16,30.87,31.14,614800.0,18.6979,18.8674,18.6919,18.8553,614800.0
2008-07-31 14:40:00,31.14,31.22,31.06,31.11,681800.0,18.8553,18.9038,18.8069,18.8372,681800.0
2008-07-31 14:50:00,31.12,31.2,30.93,30.95,511200.0,18.8432,18.8917,18.7282,18.7403,511200.0
2008-07-31 15:00:00,30.96,31.07,30.93,30.95,502900.0,18.7463,18.813,18.7282,18.7403,502900.0
2008-07-31 15:10:00,30.95,30.97,30.74,30.76,459500.0,18.7403,18.7524,18.6131,18.6252,459500.0
2008-07-31 15:20:00,30.77,30.83,30.66,30.72,429300.0,18.6313,18.6676,18.5647,18.601,429300.0
2008-07-31 15:30:00,30.71,30.74,30.54,30.6,524200.0,18.595,18.6131,18.492,18.5284,524200.0
2008-07-31 15:40:00,30.6,30.68,30.53,30.6,1137100.0,18.5284,18.5768,18.486,18.5284,1137100.0
2008-07-31 15:50:00,30.6,30.67,30.53,30.6,1264600.0,18.5284,18.5708,18.486,18.5284,1264600.0
2008-08-01 09:30:00,30.84,30.97,30.11,30.11,619000.0,18.6737,18.7524,18.2317,18.2317,619000.0
2008-08-01 09:40:00,30.14,30.3,30.0,30.17,541700.0,18.2498,18.3467,18.1651,18.268,541700.0
2008-08-01 09:50:00,30.2,30.22,29.8,30.07,690700.0,18.2862,18.2983,18.044,18.2075,690700.0
2008-08-01 10:00:00,30.06,30.13,29.71,29.84,727600.0,18.2014,18.2438,17.9895,18.0682,727600.0
2008-08-01 10:10:00,29.84,30.13,29.72,30.01,678200.0,18.0682,18.2438,17.9955,18.1711,678200.0
2008-08-01 10:20:00,30.0,30.29,29.9,30.13,645100.0,18.1651,18.3407,18.1045,18.2438,645100.0
2008-08-01 10:30:00,30.13,30.46,30.12,30.45,427000.0,18.2438,18.4436,18.2377,18.4375,427000.0
2008-08-01 10:40:00,30.44,30.81,30.36,30.81,755700.0,18.4315,18.6555,18.383,18.6555,755700.0
2008-08-01 10:50:00,30.8,30.81,30.5,30.54,442700.0,18.6495,18.6555,18.4678,18.492,442700.0
2008-08-01 11:00:00,30.54,30.6,30.4,30.48,420000.0,18.492,18.5284,18.4073,18.4557,420000.0
2008-08-01 11:10:00,30.47,30.59,30.36,30.59,561000.0,18.4497,18.5223,18.383,18.5223,561000.0
2008-08-01 11:20:00,30.58,30.75,30.54,30.65,442500.0,18.5163,18.6192,18.492,18.5586,442500.0
2008-08-01 11:30:00,30.65,30.84,30.63,30.74,463500.0,18.5586,18.6737,18.5465,18.6131,463500.0
2008-08-01 11:40:00,30.74,30.76,30.57,30.62,275600.0,18.6131,18.6252,18.5102,18.5405,275600.0
2008-08-01 11:50:00,30.62,30.73,30.56,30.66,279000.0,18.5405,18.6071,18.5041,18.5647,279000.0
2008-08-01 12:00:00,30.66,30.73,30.52,30.65,521800.0,18.5647,18.6071,18.4799,18.5586,521800.0
2008-08-01 12:10:00,30.65,30.76,30.59,30.6,367400.0,18.5586,18.6252,18.5223,18.5284,367400.0
2008-08-01 12:20:00,30.6,30.7,30.6,30.64,160200.0,18.5284,18.5889,18.5284,18.5526,160200.0
2008-08-01 12:30:00,30.65,30.69,30.58,30.6,246800.0,18.5586,18.5829,18.5163,18.5284,246800.0
2008-08-01 12:40:00,30.61,30.67,30.56,30.62,330600.0,18.5344,18.5708,18.5041,18.5405,330600.0
2008-08-01 12:50:00,30.62,30.64,30.42,30.5,285400.0,18.5405,18.5526,18.4194,18.4678,285400.0
2008-08-01 13:00:00,30.5,30.61,30.48,30.57,256200.0,18.4678,18.5344,18.4557,18.5102,256200.0
2008-08-01 13:10:00,30.57,30.7,30.55,30.7,228700.0,18.5102,18.5889,18.4981,18.5889,228700.0
2008-08-01 13:20:00,30.7,30.77,30.6,30.74,296200.0,18.5889,18.6313,18.5284,18.6131,296200.0
2008-08-01 13:30:00,30.74,30.86,30.66,30.81,510900.0,18.6131,18.6858,18.5647,18.6555,510900.0
2008-08-01 13:40:00,30.81,30.87,30.71,30.84,287900.0,18.6555,18.6919,18.595,18.6737,287900.0
2008-08-01 13:50:00,30.84,30.9,30.73,30.75,242900.0,18.6737,18.71,18.6071,18.6192,242900.0
2008-08-01 14:00:00,30.75,30.8,30.55,30.67,341600.0,18.6192,18.6495,18.4981,18.5708,341600.0
2008-08-01 14:10:00,30.66,30.72,30.53,30.55,282200.0,18.5647,18.601,18.486,18.4981,282200.0
2008-08-01 14:20:00,30.55,30.71,30.52,30.68,275500.0,18.4981,18.595,18.4799,18.5768,275500.0
2008-08-01 14:30:00,30.68,30.74,30.67,30.7,308400.0,18.5768,18.6131,18.5708,18.5889,308400.0
2008-08-01 14:40:00,30.69,30.88,30.63,30.81,357600.0,18.5829,18.6979,18.5465,18.6555,357600.0
2008-08-01 14:50:00,30.81,30.82,30.66,30.8,179300.0,18.6555,18.6616,18.5647,18.6495,179300.0
2008-08-01 15:00:00,30.82,30.94,30.61,30.69,386900.0,18.6616,18.7342,18.5344,18.5829,386900.0
2008-08-01 15:10:00,30.72,30.81,30.69,30.75,263200.0,18.601,18.6555,18.5829,18.6192,263200.0
2008-08-01 15:20:00,30.75,30.77,30.63,30.71,277400.0,18.6192,18.6313,18.5465,18.595,277400.0
2008-08-01 15:30:00,30.7,30.86,30.63,30.86,445000.0,18.5889,18.6858,18.5465,18.6858,445000.0
2008-08-01 15:40:00,30.86,30.91,30.69,30.86,563200.0,18.6858,18.7161,18.5829,18.6858,563200.0
2008-08-01 15:50:00,30.87,30.87,30.66,30.74,702600.0,18.6919,18.6919,18.5647,18.6131,702600.0
2008-08-04 09:30:00,30.42,30.65,30.15,30.28,416900.0,18.4194,18.5586,18.2559,18.3346,416900.0
2008-08-04 09:40:00,30.27,30.44,30.14,30.29,289300.0,18.3286,18.4315,18.2498,18.3407,289300.0
2008-08-04 09:50:00,30.29,30.49,30.26,30.38,195700.0,18.3407,18.4618,18.3225,18.3952,195700.0
2008-08-04 10:00:00,30.4,30.49,30.14,30.2,271500.0,18.4073,18.4618,18.2498,18.2862,271500.0
2008-08-04 10:10:00,30.2,30.24,30.0,30.0,364700.0,18.2862,18.3104,18.1651,18.1651,364700.0
2008-08-04 10:20:00,30.0,30.46,29.99,30.06,254800.0,18.1651,18.4436,18.159,18.2014,254800.0
2008-08-04 10:30:00,30.06,30.18,30.04,30.07,261200.0,18.2014,18.2741,18.1893,18.2075,261200.0
2008-08-04 10:40:00,30.07,30.15,29.86,29.95,304700.0,18.2075,18.2559,18.0803,18.1348,304700.0
2008-08-04 10:50:00,29.95,30.12,29.91,30.01,218500.0,18.1348,18.2377,18.1106,18.1711,218500.0
2008-08-04 11:00:00,30.0,30.0,29.86,29.97,213400.0,18.1651,18.1651,18.0803,18.1469,213400.0
2008-08-04 11:10:00,29.97,30.02,29.84,29.89,321700.0,18.1469,18.1772,18.0682,18.0985,321700.0
2008-08-04 11:20:00,29.9,30.08,29.82,29.93,342900.0,18.1045,18.2135,18.0561,18.1227,342900.0
2008-08-04 11:30:00,29.93,30.44,29.91,30.44,633800.0,18.1227,18.4315,18.1106,18.4315,633800.0
2008-08-04 11:40:00,30.44,30.53,30.23,30.28,442000.0,18.4315,18.486,18.3043,18.3346,442000.0
2008-08-04 11:50:00,30.28,30.58,30.27,30.58,472700.0,18.3346,18.5163,18.3286,18.5163,472700.0
2008-08-04 12:00:00,30.59,30.66,30.44,30.58,342900.0,18.5223,18.5647,18.4315,18.5163,342900.0
2008-08-04 12:10:00,30.58,30.92,30.56,30.73,419700.0,18.5163,18.7221,18.5041,18.6071,419700.0
2008-08-04 12:20:00,30.74,30.84,30.63,30.75,291400.0,18.6131,18.6737,18.5465,18.6192,291400.0
2008-08-04 12:30:00,30.74,30.88,30.67,30.74,188000.0,18.6131,18.6979,18.5708,18.6131,188000.0
2008-08-04 12:40:00,30.75,30.82,30.63,30.63,199500.0,18.6192,18.6616,18.5465,18.5465,199500.0
2008-08-04 12:50:00,30.64,30.71,30.5,30.52,136800.0,18.5526,18.595,18.4678,18.4799,136800.0
2008-08-04 13:00:00,30.52,30.63,30.46,30.62,194400.0,18.4799,18.5465,18.4436,18.5405,194400.0
2008-08-04 13:10:00,30.63,30.76,30.54,30.66,239300.0,18.5465,18.6252,18.492,18.5647,239300.0
2008-08-04 13:20:00,30.66,30.72,30.56,30.63,186000.0,18.5647,18.601,18.5041,18.5465,186000.0
2008-08-04 13:30:00,30.61,30.71,30.58,30.67,136300.0,18.5344,18.595,18.5163,18.5708,136300.0
2008-08-04 13:40:00,30.67,30.8,30.67,30.74,172000.0,18.5708,18.6495,18.5708,18.6131,172000.0
2008-08-04 13:50:00,30.73,30.79,30.7,30.71,138300.0,18.6071,18.6434,18.5889,18.595,138300.0
2008-08-04 14:00:00,30.71,30.78,30.64,30.67,159800.0,18.595,18.6374,18.5526,18.5708,159800.0
2008-08-04 14:10:00,30.66,30.72,30.62,30.72,207900.0,18.5647,18.601,18.5405,18.601,207900.0
2008-08-04 14:20:00,30.72,30.84,30.7,30.8,264200.0,18.601,18.6737,18.5889,18.6495,264200.0
2008-08-04 14:30:00,30.8,30.87,30.7,30.85,257100.0,18.6495,18.6919,18.5889,18.6797,257100.0
2008-08-04 14:40:00,30.84,30.98,30.82,30.94,378400.0,18.6737,18.7585,18.6616,18.7342,378400.0
2008-08-04 14:50:00,30.95,30.96,30.82,30.91,324000.0,18.7403,18.7463,18.6616,18.7161,324000.0
2008-08-04 15:00:00,30.91,30.93,30.78,30.86,367600.0,18.7161,18.7282,18.6374,18.6858,367600.0
2008-08-04 15:10:00,30.86,30.98,30.82,30.97,489100.0,18.6858,18.7585,18.6616,18.7524,489100.0
2008-08-04 15:20:00,30.96,30.96,30.64,30.64,451900.0,18.7463,18.7463,18.5526,18.5526,451900.0
2008-08-04 15:30:00,30.64,30.76,30.56,30.69,438000.0,18.5526,18.6252,18.5041,18.5829,438000.0
2008-08-04 15:40:00,30.69,30.69,30.43,30.59,675500.0,18.5829,18.5829,18.4254,18.5223,675500.0
2008-08-04 15:50:00,30.59,30.61,30.46,30.47,670000.0,18.5223,18.5344,18.4436,18.4497,670000.0
2008-08-05 09:30:00,30.78,31.18,30.76,30.8,519300.0,18.6374,18.8796,18.6252,18.6495,519300.0
2008-08-05 09:40:00,30.82,30.82,30.5,30.56,360300.0,18.6616,18.6616,18.4678,18.5041,360300.0
2008-08-05 09:50:00,30.55,30.82,30.42,30.72,369000.0,18.4981,18.6616,18.4194,18.601,369000.0
2008-08-05 10:00:00,30.72,30.9,30.7,30.8,532500.0,18.601,18.71,18.5889,18.6495,532500.0
2008-08-05 10:10:00,30.78,30.96,30.73,30.84,274100.0,18.6374,18.7463,18.6071,18.6737,274100.0
2008-08-05 10:20:00,30.83,30.92,30.7,30.78,391800.0,18.6676,18.7221,18.5889,18.6374,391800.0
2008-08-05 10:30:00,30.78,30.91,30.72,30.88,195300.0,18.6374,18.7161,18.601,18.6979,195300.0
2008-08-05 10:40:00,30.88,31.02,30.83,31.01,299600.0,18.6979,18.7827,18.6676,18.7766,299600.0
2008-08-05 10:50:00,31.0,31.11,30.98,31.08,323100.0,18.7706,18.8372,18.7585,18.819,323100.0
2008-08-05 11:00:00,31.08,31.2,31.01,31.08,356000.0,18.819,18.8917,18.7766,18.819,356000.0
2008-08-05 11:10:00,31.08,31.12,31.03,31.06,360800.0,18.819,18.8432,18.7887,18.8069,360800.0
2008-08-05 11:20:00,31.05,31.19,31.01,31.18,214000.0,18.8008,18.8856,18.7766,18.8796,214000.0
2008-08-05 11:30:00,31.18,31.2,31.03,31.13,235700.0,18.8796,18.8917,18.7887,18.8493,235700.0
2008-08-05 11:40:00,31.13,31.16,31.03,31.12,258600.0,18.8493,18.8674,18.7887,18.8432,258600.0
2008-08-05 11:50:00,31.12,31.17,31.06,31.17,239600.0,18.8432,18.8735,18.8069,18.8735,239600.0
2008-08-05 12:00:00,31.17,31.17,31.06,31.06,274700.0,18.8735,18.8735,18.8069,18.8069,274700.0
2008-08-05 12:10:00,31.06,31.18,31.05,31.14,199400.0,18.8069,18.8796,18.8008,18.8553,199400.0
2008-08-05 12:20:00,31.14,31.25,31.11,31.23,264500.0,18.8553,18.9219,18.8372,18.9098,264500.0
2008-08-05 12:30:00,31.22,31.23,31.11,31.15,166600.0,18.9038,18.9098,18.8372,18.8614,166600.0
2008-08-05 12:40:00,31.16,31.21,31.1,31.2,238600.0,18.8674,18.8977,18.8311,18.8917,238600.0
2008-08-05 12:50:00,31.21,31.21,31.11,31.17,157700.0,18.8977,18.8977,18.8372,18.8735,157700.0
2008-08-05 13:00:00,31.17,31.22,31.13,31.2,220900.0,18.8735,18.9038,18.8493,18.8917,220900.0
2008-08-05 13:10:00,31.2,31.23,31.19,31.2,192900.0,18.8917,18.9098,18.8856,18.8917,192900.0
2008-08-05 13:20:00,31.2,31.28,31.19,31.27,287100.0,18.8917,18.9401,18.8856,18.9341,287100.0
2008-08-05 13:30:00,31.26,31.34,31.24,31.29,262800.0,18.928,18.9764,18.9159,18.9462,262800.0
2008-08-05 13:40:00,31.28,31.34,31.25,31.32,265200.0,18.9401,18.9764,18.9219,18.9643,265200.0
2008-08-05 13:50:00,31.32,31.36,31.27,31.3,282100.0,18.9643,18.9885,18.9341,18.9522,282100.0
2008-08-05 14:00:00,31.3,31.38,31.24,31.24,353300.0,18.9522,19.0007,18.9159,18.9159,353300.0
2008-08-05 14:10:00,31.23,31.4,30.85,31.29,873200.0,18.9098,19.0128,18.6797,18.9462,873200.0
2008-08-05 14:20:00,31.29,31.32,30.99,31.29,553200.0,18.9462,18.9643,18.7645,18.9462,553200.0
2008-08-05 14:30:00,31.28,31.4,31.21,31.26,393700.0,18.9401,19.0128,18.8977,18.928,393700.0
2008-08-05 14:40:00,31.26,31.64,31.26,31.61,748500.0,18.928,19.1581,18.928,19.1399,748500.0
2008-08-05 14:50:00,31.6,31.63,31.16,31.58,572100.0,19.1339,19.152,18.8674,19.1218,572100.0
2008-08-05 15:00:00,31.58,31.69,31.53,31.66,503600.0,19.1218,19.1884,19.0915,19.1702,503600.0
2008-08-05 15:10:00,31.66,31.74,31.64,31.69,893000.0,19.1702,19.2186,19.1581,19.1884,893000.0
2008-08-05 15:20:00,31.69,31.8,31.69,31.76,519700.0,19.1884,19.255,19.1884,19.2307,519700.0
2008-08-05 15:30:00,31.76,31.9,31.72,31.86,715800.0,19.2307,19.3155,19.2065,19.2913,715800.0
2008-08-05 15:40:00,31.86,31.99,31.85,31.99,1084200.0,19.2913,19.37,19.2852,19.37,1084200.0
2008-08-05 15:50:00,31.98,32.0,31.84,31.88,1478300.0,19.364,19.3761,19.2792,19.3034,1478300.0
2008-08-06 09:30:00,31.5,31.64,31.35,31.45,612900.0,19.0733,19.1581,18.9825,19.043,612900.0
2008-08-06 09:40:00,31.45,31.63,31.15,31.22,600300.0,19.043,19.152,18.8614,18.9038,600300.0
2008-08-06 09:50:00,31.22,31.6,31.19,31.42,527100.0,18.9038,19.1339,18.8856,19.0249,527100.0
2008-08-06 10:00:00,31.43,31.51,31.35,31.42,553900.0,19.0309,19.0794,18.9825,19.0249,553900.0
2008-08-06 10:10:00,31.42,31.46,31.31,31.38,438400.0,19.0249,19.0491,18.9583,19.0007,438400.0
2008-08-06 10:20:00,31.38,31.49,31.27,31.34,490800.0,19.0007,19.0673,18.9341,18.9764,490800.0
2008-08-06 10:30:00,31.34,31.56,31.27,31.48,718100.0,18.9764,19.1096,18.9341,19.0612,718100.0
2008-08-06 10:40:00,31.47,31.5,31.38,31.41,314600.0,19.0552,19.0733,19.0007,19.0188,314600.0
2008-08-06 10:50:00,31.41,31.48,31.37,31.42,466100.0,19.0188,19.0612,18.9946,19.0249,466100.0
2008-08-06 11:00:00,31.41,31.61,31.38,31.53,418700.0,19.0188,19.1399,19.0007,19.0915,418700.0
2008-08-06 11:10:00,31.53,31.75,31.53,31.71,420200.0,19.0915,19.2247,19.0915,19.2005,420200.0
2008-08-06 11:20:00,31.71,31.99,31.68,31.97,495900.0,19.2005,19.37,19.1823,19.3579,495900.0
2008-08-06 11:30:00,31.97,31.97,31.85,31.95,437200.0,19.3579,19.3579,19.2852,19.3458,437200.0
2008-08-06 11:40:00,31.95,31.98,31.78,31.85,378000.0,19.3458,19.364,19.2429,19.2852,378000.0
2008-08-06 11:50:00,31.86,31.95,31.77,31.93,267700.0,19.2913,19.3458,19.2368,19.3337,267700.0
2008-08-06 12:00:00,31.93,31.96,31.85,31.9,396900.0,19.3337,19.3518,19.2852,19.3155,396900.0
2008-08-06 12:10:00,31.9,31.91,31.83,31.86,232500.0,19.3155,19.3216,19.2731,19.2913,232500.0
2008-08-06 12:20:00,31.87,31.95,31.86,31.89,193500.0,19.2974,19.3458,19.2913,19.3095,193500.0
2008-08-06 12:30:00,31.9,31.91,31.78,31.8,233900.0,19.3155,19.3216,19.2429,19.255,233900.0
2008-08-06 12:40:00,31.8,31.97,31.76,31.77,370800.0,19.255,19.3579,19.2307,19.2368,370800.0
2008-08-06 12:50:00,31.76,31.79,31.65,31.76,360500.0,19.2307,19.2489,19.1641,19.2307,360500.0
2008-08-06 13:00:00,31.76,31.76,31.6,31.68,304800.0,19.2307,19.2307,19.1339,19.1823,304800.0
2008-08-06 13:10:00,31.68,31.77,31.61,31.72,211200.0,19.1823,19.2368,19.1399,19.2065,211200.0
2008-08-06 13:20:00,31.73,31.85,31.69,31.8,229400.0,19.2126,19.2852,19.1884,19.255,229400.0
2008-08-06 13:30:00,31.79,31.85,31.73,31.74,252500.0,19.2489,19.2852,19.2126,19.2186,252500.0
2008-08-06 13:40:00,31.73,31.8,31.7,31.75,255600.0,19.2126,19.255,19.1944,19.2247,255600.0
2008-08-06 13:50:00,31.74,31.75,31.61,31.74,291200.0,19.2186,19.2247,19.1399,19.2186,291200.0
2008-08-06 14:00:00,31.73,31.79,31.68,31.75,303900.0,19.2126,19.2489,19.1823,19.2247,303900.0
2008-08-06 14:10:00,31.76,31.95,31.76,31.9,303500.0,19.2307,19.3458,19.2307,19.3155,303500.0
2008-08-06 14:20:00,31.9,31.95,31.81,31.83,307900.0,19.3155,19.3458,19.261,19.2731,307900.0
2008-08-06 14:30:00,31.83,31.95,31.78,31.81,288100.0,19.2731,19.3458,19.2429,19.261,288100.0
2008-08-06 14:40:00,31.82,31.97,31.8,31.97,359900.0,19.2671,19.3579,19.255,19.3579,359900.0
2008-08-06 14:50:00,31.97,32.0,31.92,31.98,495600.0,19.3579,19.3761,19.3276,19.364,495600.0
2008-08-06 15:00:00,31.97,32.0,31.92,31.96,393100.0,19.3579,19.3761,19.3276,19.3518,393100.0
2008-08-06 15:10:00,31.95,31.99,31.87,31.96,752900.0,19.3458,19.37,19.2974,19.3518,752900.0
2008-08-06 15:20:00,31.96,32.04,31.86,31.91,547500.0,19.3518,19.4003,19.2913,19.3216,547500.0
2008-08-06 15:30:00,31.91,31.92,31.81,31.86,832100.0,19.3216,19.3276,19.261,19.2913,832100.0
2008-08-06 15:40:00,31.86,31.9,31.8,31.8,477200.0,19.2913,19.3155,19.255,19.255,477200.0
2008-08-06 15:50:00,31.8,31.89,31.8,31.83,576100.0,19.255,19.3095,19.255,19.2731,576100.0
2008-08-07 09:30:00,31.65,31.65,30.9,31.11,909800.0,19.1641,19.1641,18.71,18.8372,909800.0
2008-08-07 09:40:00,31.11,31.25,31.08,31.17,476100.0,18.8372,18.9219,18.819,18.8735,476100.0
2008-08-07 09:50:00,31.17,31.47,31.16,31.47,431500.0,18.8735,19.0552,18.8674,19.0552,431500.0
2008-08-07 10:00:00,31.49,31.77,31.46,31.74,509200.0,19.0673,19.2368,19.0491,19.2186,509200.0
2008-08-07 10:10:00,31.74,31.88,31.61,31.84,429200.0,19.2186,19.3034,19.1399,19.2792,429200.0
2008-08-07 10:20:00,31.86,31.88,31.52,31.53,412200.0,19.2913,19.3034,19.0854,19.0915,412200.0
2008-08-07 10:30:00,31.53,31.57,31.35,31.42,570700.0,19.0915,19.1157,18.9825,19.0249,570700.0
2008-08-07 10:40:00,31.42,31.43,31.24,31.28,320700.0,19.0249,19.0309,18.9159,18.9401,320700.0
2008-08-07 10:50:00,31.29,31.35,31.19,31.31,349700.0,18.9462,18.9825,18.8856,18.9583,349700.0
2008-08-07 11:00:00,31.31,31.37,31.12,31.19,383700.0,18.9583,18.9946,18.8432,18.8856,383700.0
2008-08-07 11:10:00,31.19,31.25,31.0,31.01,413600.0,18.8856,18.9219,18.7706,18.7766,413600.0
2008-08-07 11:20:00,31.0,31.06,30.83,31.04,482900.0,18.7706,18.8069,18.6676,18.7948,482900.0
2008-08-07 11:30:00,31.05,31.06,30.96,30.97,245300.0,18.8008,18.8069,18.7463,18.7524,245300.0
2008-08-07 11:40:00,30.96,30.97,30.84,30.87,290300.0,18.7463,18.7524,18.6737,18.6919,290300.0
2008-08-07 11:50:00,30.88,30.95,30.7,30.73,326300.0,18.6979,18.7403,18.5889,18.6071,326300.0
2008-08-07 12:00:00,30.73,30.73,30.37,30.4,881900.0,18.6071,18.6071,18.3891,18.4073,881900.0
2008-08-07 12:10:00,30.4,30.59,30.37,30.51,365600.0,18.4073,18.5223,18.3891,18.4739,365600.0
2008-08-07 12:20:00,30.51,30.71,30.5,30.66,231000.0,18.4739,18.595,18.4678,18.5647,231000.0
2008-08-07 12:30:00,30.67,30.77,30.55,30.69,323200.0,18.5708,18.6313,18.4981,18.5829,323200.0
2008-08-07 12:40:00,30.69,30.87,30.63,30.81,327600.0,18.5829,18.6919,18.5465,18.6555,327600.0
2008-08-07 12:50:00,30.81,30.89,30.77,30.87,398400.0,18.6555,18.704,18.6313,18.6919,398400.0
2008-08-07 13:00:00,30.87,30.87,30.66,30.7,247100.0,18.6919,18.6919,18.5647,18.5889,247100.0
2008-08-07 13:10:00,30.7,30.82,30.6,30.61,286600.0,18.5889,18.6616,18.5284,18.5344,286600.0
2008-08-07 13:20:00,30.61,30.69,30.56,30.69,162500.0,18.5344,18.5829,18.5041,18.5829,162500.0
2008-08-07 13:30:00,30.69,30.75,30.6,30.67,278000.0,18.5829,18.6192,18.5284,18.5708,278000.0
2008-08-07 13:40:00,30.67,30.87,30.67,30.69,325100.0,18.5708,18.6919,18.5708,18.5829,325100.0
2008-08-07 13:50:00,30.7,30.72,30.57,30.57,287400.0,18.5889,18.601,18.5102,18.5102,287400.0
2008-08-07 14:00:00,30.58,30.64,30.5,30.5,345500.0,18.5163,18.5526,18.4678,18.4678,345500.0
2008-08-07 14:10:00,30.5,30.59,30.49,30.51,309400.0,18.4678,18.5223,18.4618,18.4739,309400.0
2008-08-07 14:20:00,30.51,30.55,30.46,30.49,353700.0,18.4739,18.4981,18.4436,18.4618,353700.0
2008-08-07 14:30:00,30.49,30.55,30.43,30.46,250400.0,18.4618,18.4981,18.4254,18.4436,250400.0
2008-08-07 14:40:00,30.46,30.47,30.21,30.36,532100.0,18.4436,18.4497,18.2922,18.383,532100.0
2008-08-07 14:50:00,30.36,30.36,30.07,30.09,511200.0,18.383,18.383,18.2075,18.2196,511200.0
2008-08-07 15:00:00,30.09,30.19,29.95,30.03,1034200.0,18.2196,18.2801,18.1348,18.1832,1034200.0
2008-08-07 15:10:00,30.02,30.15,30.02,30.14,607200.0,18.1772,18.2559,18.1772,18.2498,607200.0
2008-08-07 15:20:00,30.13,30.24,30.09,30.2,486500.0,18.2438,18.3104,18.2196,18.2862,486500.0
2008-08-07 15:30:00,30.19,30.19,29.92,29.96,966200.0,18.2801,18.2801,18.1166,18.1408,966200.0
2008-08-07 15:40:00,29.96,30.13,29.92,30.12,1514900.0,18.1408,18.2438,18.1166,18.2377,1514900.0
2008-08-07 15:50:00,30.13,30.46,30.1,30.43,1610800.0,18.2438,18.4436,18.2256,18.4254,1610800.0
2008-08-08 09:30:00,30.33,30.64,30.16,30.57,483500.0,18.3649,18.5526,18.2619,18.5102,483500.0
2008-08-08 09:40:00,30.57,30.83,30.28,30.83,517300.0,18.5102,18.6676,18.3346,18.6676,517300.0
2008-08-08 09:50:00,30.82,30.93,30.59,30.84,571300.0,18.6616,18.7282,18.5223,18.6737,571300.0
2008-08-08 10:00:00,30.85,31.08,30.75,31.08,448600.0,18.6797,18.819,18.6192,18.819,448600.0
2008-08-08 10:10:00,31.08,31.35,31.03,31.17,624000.0,18.819,18.9825,18.7887,18.8735,624000.0
2008-08-08 10:20:00,31.16,31.36,31.03,31.12,519100.0,18.8674,18.9885,18.7887,18.8432,519100.0
2008-08-08 10:30:00,31.13,31.17,30.93,30.96,411700.0,18.8493,18.8735,18.7282,18.7463,411700.0
2008-08-08 10:40:00,30.96,31.05,30.89,31.02,229200.0,18.7463,18.8008,18.704,18.7827,229200.0
2008-08-08 10:50:00,31.01,31.15,30.9,30.99,256000.0,18.7766,18.8614,18.71,18.7645,256000.0
2008-08-08 11:00:00,30.98,31.01,30.79,30.87,260700.0,18.7585,18.7766,18.6434,18.6919,260700.0
2008-08-08 11:10:00,30.87,31.04,30.86,30.94,294400.0,18.6919,18.7948,18.6858,18.7342,294400.0
2008-08-08 11:20:00,30.94,30.96,30.85,30.86,191400.0,18.7342,18.7463,18.6797,18.6858,191400.0
2008-08-08 11:30:00,30.86,30.93,30.72,30.73,322800.0,18.6858,18.7282,18.601,18.6071,322800.0
2008-08-08 11:40:00,30.73,30.78,30.58,30.78,309300.0,18.6071,18.6374,18.5163,18.6374,309300.0
2008-08-08 11:50:00,30.78,30.79,30.7,30.71,173600.0,18.6374,18.6434,18.5889,18.595,173600.0
2008-08-08 12:00:00,30.7,30.79,30.62,30.69,256000.0,18.5889,18.6434,18.5405,18.5829,256000.0
2008-08-08 12:10:00,30.7,30.9,30.67,30.9,211500.0,18.5889,18.71,18.5708,18.71,211500.0
2008-08-08 12:20:00,30.9,30.93,30.81,30.87,250400.0,18.71,18.7282,18.6555,18.6919,250400.0
2008-08-08 12:30:00,30.86,30.94,30.8,30.94,176200.0,18.6858,18.7342,18.6495,18.7342,176200.0
2008-08-08 12:40:00,30.93,31.0,30.91,30.95,207500.0,18.7282,18.7706,18.7161,18.7403,207500.0
2008-08-08 12:50:00,30.95,31.0,30.92,30.98,179000.0,18.7403,18.7706,18.7221,18.7585,179000.0
2008-08-08 13:00:00,30.99,31.07,30.94,31.03,174500.0,18.7645,18.813,18.7342,18.7887,174500.0
2008-08-08 13:10:00,31.03,31.04,30.9,30.97,210300.0,18.7887,18.7948,18.71,18.7524,210300.0
2008-08-08 13:20:00,30.97,31.24,30.95,31.19,216900.0,18.7524,18.9159,18.7403,18.8856,216900.0
2008-08-08 13:30:00,31.19,31.25,31.09,31.21,271000.0,18.8856,18.9219,18.8251,18.8977,271000.0
2008-08-08 13:40:00,31.22,31.42,31.17,31.31,465800.0,18.9038,19.0249,18.8735,18.9583,465800.0
2008-08-08 13:50:00,31.31,31.38,31.21,31.22,240600.0,18.9583,19.0007,18.8977,18.9038,240600.0
2008-08-08 14:00:00,31.22,31.34,31.2,31.33,199300.0,18.9038,18.9764,18.8917,18.9704,199300.0
2008-08-08 14:10:00,31.33,31.4,31.27,31.39,235500.0,18.9704,19.0128,18.9341,19.0067,235500.0
2008-08-08 14:20:00,31.4,31.5,31.38,31.5,359700.0,19.0128,19.0733,19.0007,19.0733,359700.0
2008-08-08 14:30:00,31.5,31.58,31.47,31.54,275900.0,19.0733,19.1218,19.0552,19.0975,275900.0
2008-08-08 14:40:00,31.56,31.6,31.33,31.37,486400.0,19.1096,19.1339,18.9704,18.9946,486400.0
2008-08-08 14:50:00,31.37,31.48,31.33,31.45,260900.0,18.9946,19.0612,18.9704,19.043,260900.0
2008-08-08 15:00:00,31.46,31.59,31.46,31.55,413400.0,19.0491,19.1278,19.0491,19.1036,413400.0
2008-08-08 15:10:00,31.55,31.6,31.36,31.41,409200.0,19.1036,19.1339,18.9885,19.0188,409200.0
2008-08-08 15:20:00,31.41,31.54,31.4,31.5,315700.0,19.0188,19.0975,19.0128,19.0733,315700.0
2008-08-08 15:30:00,31.52,31.68,31.48,31.67,702300.0,19.0854,19.1823,19.0612,19.1763,702300.0
2008-08-08 15:40:00,31.67,31.74,31.51,31.52,947700.0,19.1763,19.2186,19.0794,19.0854,947700.0
2008-08-08 15:50:00,31.53,31.56,31.26,31.38,1305300.0,19.0915,19.1096,18.928,19.0007,1305300.0
2008-08-11 09:30:00,31.5,31.64,31.1,31.29,275700.0,19.0733,19.1581,18.8311,18.9462,275700.0
2008-08-11 09:40:00,31.28,31.55,31.28,31.43,227000.0,18.9401,19.1036,18.9401,19.0309,227000.0
2008-08-11 09:50:00,31.43,31.6,31.31,31.55,362800.0,19.0309,19.1339,18.9583,19.1036,362800.0
2008-08-11 10:00:00,31.54,31.56,31.36,31.48,245200.0,19.0975,19.1096,18.9885,19.0612,245200.0
2008-08-11 10:10:00,31.48,31.57,31.38,31.53,293200.0,19.0612,19.1157,19.0007,19.0915,293200.0
2008-08-11 10:20:00,31.52,31.53,31.31,31.35,371600.0,19.0854,19.0915,18.9583,18.9825,371600.0
2008-08-11 10:30:00,31.35,31.42,31.17,31.17,245400.0,18.9825,19.0249,18.8735,18.8735,245400.0
2008-08-11 10:40:00,31.18,31.2,31.11,31.19,406700.0,18.8796,18.8917,18.8372,18.8856,406700.0
2008-08-11 10:50:00,31.19,31.36,31.18,31.24,287900.0,18.8856,18.9885,18.8796,18.9159,287900.0
2008-08-11 11:00:00,31.26,31.5,31.22,31.5,261500.0,18.928,19.0733,18.9038,19.0733,261500.0
2008-08-11 11:10:00,31.5,31.52,31.35,31.4,401800.0,19.0733,19.0854,18.9825,19.0128,401800.0
2008-08-11 11:20:00,31.4,31.58,31.29,31.55,363200.0,19.0128,19.1218,18.9462,19.1036,363200.0
2008-08-11 11:30:00,31.56,31.8,31.46,31.78,410000.0,19.1096,19.255,19.0491,19.2429,410000.0
2008-08-11 11:40:00,31.77,31.91,31.73,31.76,402300.0,19.2368,19.3216,19.2126,19.2307,402300.0
2008-08-11 11:50:00,31.77,31.98,31.76,31.82,375800.0,19.2368,19.364,19.2307,19.2671,375800.0
2008-08-11 12:00:00,31.81,31.99,31.81,31.96,305200.0,19.261,19.37,19.261,19.3518,305200.0
2008-08-11 12:10:00,31.95,31.98,31.83,31.92,288500.0,19.3458,19.364,19.2731,19.3276,288500.0
2008-08-11 12:20:00,31.93,32.25,31.92,32.24,625700.0,19.3337,19.5274,19.3276,19.5214,625700.0
2008-08-11 12:30:00,32.24,32.32,32.23,32.24,640100.0,19.5214,19.5698,19.5153,19.5214,640100.0
2008-08-11 12:40:00,32.25,32.35,32.22,32.24,473700.0,19.5274,19.588,19.5093,19.5214,473700.0
2008-08-11 12:50:00,32.24,32.3,32.2,32.26,373700.0,19.5214,19.5577,19.4972,19.5335,373700.0
2008-08-11 13:00:00,32.26,32.27,32.14,32.2,219400.0,19.5335,19.5396,19.4608,19.4972,219400.0
2008-08-11 13:10:00,32.21,32.23,32.09,32.19,287300.0,19.5032,19.5153,19.4306,19.4911,287300.0
2008-08-11 13:20:00,32.19,32.31,32.16,32.3,242800.0,19.4911,19.5638,19.4729,19.5577,242800.0
2008-08-11 13:30:00,32.3,32.44,32.3,32.42,516100.0,19.5577,19.6425,19.5577,19.6304,516100.0
2008-08-11 13:40:00,32.42,32.42,32.21,32.33,235600.0,19.6304,19.6304,19.5032,19.5759,235600.0
2008-08-11 13:50:00,32.33,32.43,32.2,32.22,355600.0,19.5759,19.6364,19.4972,19.5093,355600.0
2008-08-11 14:00:00,32.22,32.33,32.02,32.29,424400.0,19.5093,19.5759,19.3882,19.5517,424400.0
2008-08-11 14:10:00,32.3,32.3,32.15,32.21,297700.0,19.5577,19.5577,19.4669,19.5032,297700.0
2008-08-11 14:20:00,32.21,32.22,31.97,32.07,447100.0,19.5032,19.5093,19.3579,19.4185,447100.0
2008-08-11 14:30:00,32.07,32.09,31.87,31.99,420500.0,19.4185,19.4306,19.2974,19.37,420500.0
2008-08-11 14:40:00,32.0,32.01,31.76,31.8,577400.0,19.3761,19.3821,19.2307,19.255,577400.0
2008-08-11 14:50:00,31.8,31.83,31.58,31.75,595900.0,19.255,19.2731,19.1218,19.2247,595900.0
2008-08-11 15:00:00,31.75,32.03,31.72,31.93,459900.0,19.2247,19.3942,19.2065,19.3337,459900.0
2008-08-11 15:10:00,31.94,31.94,31.75,31.77,330700.0,19.3397,19.3397,19.2247,19.2368,330700.0
2008-08-11 15:20:00,31.77,31.84,31.67,31.73,423000.0,19.2368,19.2792,19.1763,19.2126,423000.0
2008-08-11 15:30:00,31.73,31.82,31.57,31.77,627200.0,19.2126,19.2671,19.1157,19.2368,627200.0
2008-08-11 15:40:00,31.77,31.87,31.69,31.84,729400.0,19.2368,19.2974,19.1884,19.2792,729400.0
2008-08-11 15:50:00,31.84,32.22,31.8,31.97,936100.0,19.2792,19.5093,19.255,19.3579,936100.0
2008-08-12 09:30:00,31.46,31.55,31.27,31.31,414100.0,19.0491,19.1036,18.9341,18.9583,414100.0
2008-08-12 09:40:00,31.3,31.48,31.18,31.26,531300.0,18.9522,19.0612,18.8796,18.928,531300.0
2008-08-12 09:50:00,31.27,31.38,31.15,31.27,539900.0,18.9341,19.0007,18.8614,18.9341,539900.0
2008-08-12 10:00:00,31.28,31.33,31.18,31.22,800400.0,18.9401,18.9704,18.8796,18.9038,800400.0
2008-08-12 10:10:00,31.22,31.28,31.1,31.1,528600.0,18.9038,18.9401,18.8311,18.8311,528600.0
2008-08-12 10:20:00,31.1,31.19,30.96,30.96,431200.0,18.8311,18.8856,18.7463,18.7463,431200.0
2008-08-12 10:30:00,30.97,31.13,30.89,31.05,403400.0,18.7524,18.8493,18.704,18.8008,403400.0
2008-08-12 10:40:00,31.06,31.27,31.04,31.24,317700.0,18.8069,18.9341,18.7948,18.9159,317700.0
2008-08-12 10:50:00,31.24,31.32,31.14,31.21,351200.0,18.9159,18.9643,18.8553,18.8977,351200.0
2008-08-12 11:00:00,31.21,31.47,31.12,31.47,299600.0,18.8977,19.0552,18.8432,19.0552,299600.0
2008-08-12 11:10:00,31.46,31.75,31.43,31.69,547700.0,19.0491,19.2247,19.0309,19.1884,547700.0
2008-08-12 11:20:00,31.69,31.75,31.52,31.62,431700.0,19.1884,19.2247,19.0854,19.146,431700.0
2008-08-12 11:30:00,31.61,31.67,31.55,31.55,437500.0,19.1399,19.1763,19.1036,19.1036,437500.0
2008-08-12 11:40:00,31.56,31.63,31.47,31.49,290000.0,19.1096,19.152,19.0552,19.0673,290000.0
2008-08-12 11:50:00,31.48,31.57,31.4,31.46,212300.0,19.0612,19.1157,19.0128,19.0491,212300.0
2008-08-12 12:00:00,31.46,31.46,31.32,31.37,380000.0,19.0491,19.0491,18.9643,18.9946,380000.0
2008-08-12 12:10:00,31.38,31.42,31.33,31.4,119100.0,19.0007,19.0249,18.9704,19.0128,119100.0
2008-08-12 12:20:00,31.4,31.48,31.37,31.38,154400.0,19.0128,19.0612,18.9946,19.0007,154400.0
2008-08-12 12:30:00,31.39,31.46,31.34,31.45,177800.0,19.0067,19.0491,18.9764,19.043,177800.0
2008-08-12 12:40:00,31.46,31.53,31.37,31.39,188200.0,19.0491,19.0915,18.9946,19.0067,188200.0
2008-08-12 12:50:00,31.4,31.49,31.33,31.48,149600.0,19.0128,19.0673,18.9704,19.0612,149600.0
2008-08-12 13:00:00,31.49,31.52,31.38,31.42,164800.0,19.0673,19.0854,19.0007,19.0249,164800.0
2008-08-12 13:10:00,31.42,31.43,31.25,31.3,239200.0,19.0249,19.0309,18.9219,18.9522,239200.0
2008-08-12 13:20:00,31.31,31.31,31.11,31.15,311100.0,18.9583,18.9583,18.8372,18.8614,311100.0
2008-08-12 13:30:00,31.15,31.15,31.0,31.02,266000.0,18.8614,18.8614,18.7706,18.7827,266000.0
2008-08-12 13:40:00,31.02,31.11,31.01,31.03,233200.0,18.7827,18.8372,18.7766,18.7887,233200.0
2008-08-12 13:50:00,31.02,31.03,30.9,30.93,302800.0,18.7827,18.7887,18.71,18.7282,302800.0
2008-08-12 14:00:00,30.93,31.06,30.91,30.93,415500.0,18.7282,18.8069,18.7161,18.7282,415500.0
2008-08-12 14:10:00,30.92,31.0,30.87,30.89,188500.0,18.7221,18.7706,18.6919,18.704,188500.0
2008-08-12 14:20:00,30.9,31.07,30.86,30.98,411400.0,18.71,18.813,18.6858,18.7585,411400.0
2008-08-12 14:30:00,30.98,30.99,30.85,30.86,161000.0,18.7585,18.7645,18.6797,18.6858,161000.0
2008-08-12 14:40:00,30.86,30.88,30.75,30.75,359500.0,18.6858,18.6979,18.6192,18.6192,359500.0
2008-08-12 14:50:00,30.75,30.81,30.57,30.57,429400.0,18.6192,18.6555,18.5102,18.5102,429400.0
2008-08-12 15:00:00,30.57,30.61,30.36,30.43,762800.0,18.5102,18.5344,18.383,18.4254,762800.0
2008-08-12 15:10:00,30.43,30.47,30.17,30.35,627000.0,18.4254,18.4497,18.268,18.377,627000.0
2008-08-12 15:20:00,30.35,30.54,30.26,30.45,533400.0,18.377,18.492,18.3225,18.4375,533400.0
2008-08-12 15:30:00,30.46,30.53,30.3,30.32,931400.0,18.4436,18.486,18.3467,18.3588,931400.0
2008-08-12 15:40:00,30.31,30.59,30.23,30.47,1272200.0,18.3528,18.5223,18.3043,18.4497,1272200.0
2008-08-12 15:50:00,30.49,30.53,30.4,30.5,1273700.0,18.4618,18.486,18.4073,18.4678,1273700.0
2008-08-13 09:30:00,30.23,30.31,29.59,29.96,1118800.0,18.3043,18.3528,17.9168,18.1408,1118800.0
2008-08-13 09:40:00,29.97,30.05,29.75,29.83,582000.0,18.1469,18.1953,18.0137,18.0621,582000.0
2008-08-13 09:50:00,29.84,30.04,29.75,29.87,377400.0,18.0682,18.1893,18.0137,18.0863,377400.0
2008-08-13 10:00:00,29.86,30.05,29.79,29.87,582000.0,18.0803,18.1953,18.0379,18.0863,582000.0
2008-08-13 10:10:00,29.89,29.89,29.65,29.75,450300.0,18.0985,18.0985,17.9531,18.0137,450300.0
2008-08-13 10:20:00,29.75,29.9,29.69,29.69,361400.0,18.0137,18.1045,17.9774,17.9774,361400.0
2008-08-13 10:30:00,29.69,29.7,29.43,29.46,580800.0,17.9774,17.9834,17.8199,17.8381,580800.0
2008-08-13 10:40:00,29.47,29.66,29.43,29.6,440200.0,17.8441,17.9592,17.8199,17.9229,440200.0
2008-08-13 10:50:00,29.6,29.6,29.5,29.58,262400.0,17.9229,17.9229,17.8623,17.9108,262400.0
2008-08-13 11:00:00,29.59,29.62,29.38,29.39,369200.0,17.9168,17.935,17.7897,17.7957,369200.0
2008-08-13 11:10:00,29.39,29.49,29.31,29.48,369800.0,17.7957,17.8563,17.7473,17.8502,369800.0
2008-08-13 11:20:00,29.49,29.53,29.45,29.49,358200.0,17.8563,17.8805,17.832,17.8563,358200.0
2008-08-13 11:30:00,29.5,29.54,29.41,29.5,326900.0,17.8623,17.8865,17.8078,17.8623,326900.0
2008-08-13 11:40:00,29.5,29.55,29.49,29.54,637500.0,17.8623,17.8926,17.8563,17.8865,637500.0
2008-08-13 11:50:00,29.53,29.54,29.39,29.43,445700.0,17.8805,17.8865,17.7957,17.8199,445700.0
2008-08-13 12:00:00,29.43,29.53,29.26,29.26,459800.0,17.8199,17.8805,17.717,17.717,459800.0
2008-08-13 12:10:00,29.26,29.32,29.23,29.28,328200.0,17.717,17.7533,17.6988,17.7291,328200.0
2008-08-13 12:20:00,29.27,29.53,29.27,29.53,383700.0,17.723,17.8805,17.723,17.8805,383700.0
2008-08-13 12:30:00,29.53,29.75,29.51,29.74,451200.0,17.8805,18.0137,17.8684,18.0076,451200.0
2008-08-13 12:40:00,29.75,29.89,29.71,29.79,326300.0,18.0137,18.0985,17.9895,18.0379,326300.0
2008-08-13 12:50:00,29.79,30.02,29.77,29.99,399500.0,18.0379,18.1772,18.0258,18.159,399500.0
2008-08-13 13:00:00,29.98,30.0,29.89,29.93,426200.0,18.153,18.1651,18.0985,18.1227,426200.0
2008-08-13 13:10:00,29.94,29.95,29.8,29.92,457600.0,18.1287,18.1348,18.044,18.1166,457600.0
2008-08-13 13:20:00,29.92,30.24,29.87,30.14,485200.0,18.1166,18.3104,18.0863,18.2498,485200.0
2008-08-13 13:30:00,30.13,30.31,30.05,30.23,441500.0,18.2438,18.3528,18.1953,18.3043,441500.0
2008-08-13 13:40:00,30.23,30.37,30.03,30.05,498100.0,18.3043,18.3891,18.1832,18.1953,498100.0
2008-08-13 13:50:00,30.06,30.33,29.98,30.21,477700.0,18.2014,18.3649,18.153,18.2922,477700.0
2008-08-13 14:00:00,30.2,30.32,30.18,30.2,422400.0,18.2862,18.3588,18.2741,18.2862,422400.0
2008-08-13 14:10:00,30.2,30.24,30.02,30.06,280400.0,18.2862,18.3104,18.1772,18.2014,280400.0
2008-08-13 14:20:00,30.06,30.16,30.0,30.01,387500.0,18.2014,18.2619,18.1651,18.1711,387500.0
2008-08-13 14:30:00,30.01,30.06,29.89,29.99,353200.0,18.1711,18.2014,18.0985,18.159,353200.0
2008-08-13 14:40:00,29.99,30.43,29.99,30.37,677300.0,18.159,18.4254,18.159,18.3891,677300.0
2008-08-13 14:50:00,30.37,30.59,30.32,30.55,807700.0,18.3891,18.5223,18.3588,18.4981,807700.0
2008-08-13 15:00:00,30.55,30.64,30.3,30.38,608400.0,18.4981,18.5526,18.3467,18.3952,608400.0
2008-08-13 15:10:00,30.38,30.56,30.37,30.41,550400.0,18.3952,18.5041,18.3891,18.4133,550400.0
2008-08-13 15:20:00,30.41,30.44,30.21,30.41,418700.0,18.4133,18.4315,18.2922,18.4133,418700.0
2008-08-13 15:30:00,30.4,30.4,30.09,30.11,709900.0,18.4073,18.4073,18.2196,18.2317,709900.0
2008-08-13 15:40:00,30.11,30.13,29.92,29.98,773500.0,18.2317,18.2438,18.1166,18.153,773500.0
2008-08-13 15:50:00,29.98,30.14,29.94,30.05,1012700.0,18.153,18.2498,18.1287,18.1953,1012700.0
2008-08-14 09:30:00,29.81,30.28,29.6,30.0,527100.0,18.05,18.3346,17.9229,18.1651,527100.0
2008-08-14 09:40:00,29.99,30.22,29.83,29.83,375000.0,18.159,18.2983,18.0621,18.0621,375000.0
2008-08-14 09:50:00,29.82,30.17,29.81,30.11,278700.0,18.0561,18.268,18.05,18.2317,278700.0
2008-08-14 10:00:00,30.11,30.42,30.02,30.31,435400.0,18.2317,18.4194,18.1772,18.3528,435400.0
2008-08-14 10:10:00,30.32,30.35,30.17,30.29,298100.0,18.3588,18.377,18.268,18.3407,298100.0
2008-08-14 10:20:00,30.28,30.51,30.18,30.5,419900.0,18.3346,18.4739,18.2741,18.4678,419900.0
2008-08-14 10:30:00,30.5,30.57,30.34,30.48,355700.0,18.4678,18.5102,18.3709,18.4557,355700.0
2008-08-14 10:40:00,30.47,30.58,30.39,30.45,277500.0,18.4497,18.5163,18.4012,18.4375,277500.0
2008-08-14 10:50:00,30.45,30.54,30.22,30.3,361400.0,18.4375,18.492,18.2983,18.3467,361400.0
2008-08-14 11:00:00,30.3,30.4,30.23,30.39,344100.0,18.3467,18.4073,18.3043,18.4012,344100.0
2008-08-14 11:10:00,30.39,30.54,30.36,30.48,273800.0,18.4012,18.492,18.383,18.4557,273800.0
2008-08-14 11:20:00,30.48,30.49,30.31,30.32,305700.0,18.4557,18.4618,18.3528,18.3588,305700.0
2008-08-14 11:30:00,30.33,30.36,30.28,30.31,176000.0,18.3649,18.383,18.3346,18.3528,176000.0
2008-08-14 11:40:00,30.32,30.33,30.25,30.26,149400.0,18.3588,18.3649,18.3164,18.3225,149400.0
2008-08-14 11:50:00,30.25,30.4,30.24,30.35,181600.0,18.3164,18.4073,18.3104,18.377,181600.0
2008-08-14 12:00:00,30.36,30.45,30.35,30.41,195400.0,18.383,18.4375,18.377,18.4133,195400.0
2008-08-14 12:10:00,30.4,30.45,30.37,30.45,296300.0,18.4073,18.4375,18.3891,18.4375,296300.0
2008-08-14 12:20:00,30.44,30.45,30.32,30.34,233600.0,18.4315,18.4375,18.3588,18.3709,233600.0
2008-08-14 12:30:00,30.34,30.46,30.32,30.4,309200.0,18.3709,18.4436,18.3588,18.4073,309200.0
2008-08-14 12:40:00,30.4,30.59,30.39,30.51,453800.0,18.4073,18.5223,18.4012,18.4739,453800.0
2008-08-14 12:50:00,30.51,30.54,30.46,30.47,158400.0,18.4739,18.492,18.4436,18.4497,158400.0
2008-08-14 13:00:00,30.48,30.48,30.32,30.35,207100.0,18.4557,18.4557,18.3588,18.377,207100.0
2008-08-14 13:10:00,30.35,30.47,30.34,30.38,176000.0,18.377,18.4497,18.3709,18.3952,176000.0
2008-08-14 13:20:00,30.38,30.43,30.32,30.33,212000.0,18.3952,18.4254,18.3588,18.3649,212000.0
2008-08-14 13:30:00,30.33,30.35,30.22,30.34,204300.0,18.3649,18.377,18.2983,18.3709,204300.0
2008-08-14 13:40:00,30.35,30.43,30.28,30.35,282400.0,18.377,18.4254,18.3346,18.377,282400.0
2008-08-14 13:50:00,30.35,30.48,30.33,30.46,229200.0,18.377,18.4557,18.3649,18.4436,229200.0
2008-08-14 14:00:00,30.46,30.59,30.46,30.56,360800.0,18.4436,18.5223,18.4436,18.5041,360800.0
2008-08-14 14:10:00,30.55,30.6,30.45,30.55,375000.0,18.4981,18.5284,18.4375,18.4981,375000.0
2008-08-14 14:20:00,30.55,30.57,30.43,30.48,318200.0,18.4981,18.5102,18.4254,18.4557,318200.0
2008-08-14 14:30:00,30.48,30.5,30.39,30.42,160600.0,18.4557,18.4678,18.4012,18.4194,160600.0
2008-08-14 14:40:00,30.42,30.5,30.25,30.31,320800.0,18.4194,18.4678,18.3164,18.3528,320800.0
2008-08-14 14:50:00,30.31,30.39,30.28,30.28,263500.0,18.3528,18.4012,18.3346,18.3346,263500.0
2008-08-14 15:00:00,30.29,30.35,30.22,30.33,424000.0,18.3407,18.377,18.2983,18.3649,424000.0
2008-08-14 15:10:00,30.32,30.46,30.25,30.4,258700.0,18.3588,18.4436,18.3164,18.4073,258700.0
2008-08-14 15:20:00,30.4,30.41,30.26,30.27,345600.0,18.4073,18.4133,18.3225,18.3286,345600.0
2008-08-14 15:30:00,30.28,30.57,30.28,30.55,603200.0,18.3346,18.5102,18.3346,18.4981,603200.0
2008-08-14 15:40:00,30.54,30.58,30.47,30.54,415300.0,18.492,18.5163,18.4497,18.492,415300.0
2008-08-14 15:50:00,30.54,30.69,30.51,30.67,709000.0,18.492,18.5829,18.4739,18.5708,709000.0
2008-08-15 09:30:00,30.81,31.34,30.75,31.34,1946600.0,18.6555,18.9764,18.6192,18.9764,1946600.0
2008-08-15 09:40:00,31.33,31.63,31.33,31.56,722300.0,18.9704,19.152,18.9704,19.1096,722300.0
2008-08-15 09:50:00,31.55,31.56,31.2,31.51,646900.0,19.1036,19.1096,18.8917,19.0794,646900.0
2008-08-15 10:00:00,31.51,31.52,31.06,31.26,679300.0,19.0794,19.0854,18.8069,18.928,679300.0
2008-08-15 10:10:00,31.26,31.48,31.23,31.4,489800.0,18.928,19.0612,18.9098,19.0128,489800.0
2008-08-15 10:20:00,31.39,31.49,31.25,31.37,489900.0,19.0067,19.0673,18.9219,18.9946,489900.0
2008-08-15 10:30:00,31.39,31.64,31.39,31.63,381100.0,19.0067,19.1581,19.0067,19.152,381100.0
2008-08-15 10:40:00,31.63,31.7,31.55,31.6,406500.0,19.152,19.1944,19.1036,19.1339,406500.0
2008-08-15 10:50:00,31.6,31.69,31.52,31.67,336600.0,19.1339,19.1884,19.0854,19.1763,336600.0
2008-08-15 11:00:00,31.67,31.67,31.49,31.55,356100.0,19.1763,19.1763,19.0673,19.1036,356100.0
2008-08-15 11:10:00,31.54,31.63,31.45,31.52,404900.0,19.0975,19.152,19.043,19.0854,404900.0
2008-08-15 11:20:00,31.52,31.6,31.49,31.54,307900.0,19.0854,19.1339,19.0673,19.0975,307900.0
2008-08-15 11:30:00,31.54,31.61,31.38,31.4,298800.0,19.0975,19.1399,19.0007,19.0128,298800.0
2008-08-15 11:40:00,31.4,31.5,31.31,31.42,499700.0,19.0128,19.0733,18.9583,19.0249,499700.0
2008-08-15 11:50:00,31.42,31.56,31.37,31.41,431700.0,19.0249,19.1096,18.9946,19.0188,431700.0
2008-08-15 12:00:00,31.4,31.51,31.36,31.37,309600.0,19.0128,19.0794,18.9885,18.9946,309600.0
2008-08-15 12:10:00,31.37,31.37,31.26,31.35,257900.0,18.9946,18.9946,18.928,18.9825,257900.0
2008-08-15 12:20:00,31.35,31.41,31.24,31.27,311700.0,18.9825,19.0188,18.9159,18.9341,311700.0
2008-08-15 12:30:00,31.28,31.57,31.24,31.56,311200.0,18.9401,19.1157,18.9159,19.1096,311200.0
2008-08-15 12:40:00,31.55,31.55,31.37,31.48,245600.0,19.1036,19.1036,18.9946,19.0612,245600.0
2008-08-15 12:50:00,31.48,31.59,31.47,31.52,242300.0,19.0612,19.1278,19.0552,19.0854,242300.0
2008-08-15 13:00:00,31.51,31.63,31.51,31.59,288300.0,19.0794,19.152,19.0794,19.1278,288300.0
2008-08-15 13:10:00,31.59,31.6,31.5,31.57,208500.0,19.1278,19.1339,19.0733,19.1157,208500.0
2008-08-15 13:20:00,31.57,31.64,31.51,31.59,313500.0,19.1157,19.1581,19.0794,19.1278,313500.0
2008-08-15 13:30:00,31.59,31.7,31.57,31.64,276400.0,19.1278,19.1944,19.1157,19.1581,276400.0
2008-08-15 13:40:00,31.65,31.71,31.64,31.69,268200.0,19.1641,19.2005,19.1581,19.1884,268200.0
2008-08-15 13:50:00,31.69,31.7,31.63,31.66,267600.0,19.1884,19.1944,19.152,19.1702,267600.0
2008-08-15 14:00:00,31.66,31.7,31.49,31.5,177600.0,19.1702,19.1944,19.0673,19.0733,177600.0
2008-08-15 14:10:00,31.5,31.54,31.42,31.46,166200.0,19.0733,19.0975,19.0249,19.0491,166200.0
2008-08-15 14:20:00,31.47,31.56,31.32,31.36,336800.0,19.0552,19.1096,18.9643,18.9885,336800.0
2008-08-15 14:30:00,31.36,31.42,31.29,31.29,254800.0,18.9885,19.0249,18.9462,18.9462,254800.0
2008-08-15 14:40:00,31.3,31.32,31.23,31.26,243300.0,18.9522,18.9643,18.9098,18.928,243300.0
2008-08-15 14:50:00,31.26,31.44,31.26,31.38,257900.0,18.928,19.037,18.928,19.0007,257900.0
2008-08-15 15:00:00,31.37,31.48,31.33,31.36,352700.0,18.9946,19.0612,18.9704,18.9885,352700.0
2008-08-15 15:10:00,31.36,31.37,31.29,31.32,317200.0,18.9885,18.9946,18.9462,18.9643,317200.0
2008-08-15 15:20:00,31.32,31.49,31.29,31.48,409900.0,18.9643,19.0673,18.9462,19.0612,409900.0
2008-08-15 15:30:00,31.47,31.57,31.41,31.55,308100.0,19.0552,19.1157,19.0188,19.1036,308100.0
2008-08-15 15:40:00,31.56,31.59,31.48,31.5,574400.0,19.1096,19.1278,19.0612,19.0733,574400.0
2008-08-15 15:50:00,31.5,31.63,31.5,31.61,672100.0,19.0733,19.152,19.0733,19.1399,672100.0
2008-08-18 09:30:00,31.65,31.71,31.13,31.25,429900.0,19.1641,19.2005,18.8493,18.9219,429900.0
2008-08-18 09:40:00,31.25,31.25,30.89,31.0,537400.0,18.9219,18.9219,18.704,18.7706,537400.0
2008-08-18 09:50:00,31.0,31.17,30.88,31.04,297900.0,18.7706,18.8735,18.6979,18.7948,297900.0
2008-08-18 10:00:00,31.03,31.06,30.83,30.95,380300.0,18.7887,18.8069,18.6676,18.7403,380300.0
2008-08-18 10:10:00,30.93,31.07,30.87,30.91,305100.0,18.7282,18.813,18.6919,18.7161,305100.0
2008-08-18 10:20:00,30.92,31.13,30.87,31.05,333200.0,18.7221,18.8493,18.6919,18.8008,333200.0
2008-08-18 10:30:00,31.06,31.22,30.99,31.18,424900.0,18.8069,18.9038,18.7645,18.8796,424900.0
2008-08-18 10:40:00,31.17,31.24,31.1,31.2,179900.0,18.8735,18.9159,18.8311,18.8917,179900.0
2008-08-18 10:50:00,31.2,31.36,31.2,31.26,238000.0,18.8917,18.9885,18.8917,18.928,238000.0
2008-08-18 11:00:00,31.26,31.37,31.19,31.35,219600.0,18.928,18.9946,18.8856,18.9825,219600.0
2008-08-18 11:10:00,31.35,31.41,31.23,31.31,255700.0,18.9825,19.0188,18.9098,18.9583,255700.0
2008-08-18 11:20:00,31.31,31.35,31.17,31.23,184700.0,18.9583,18.9825,18.8735,18.9098,184700.0
2008-08-18 11:30:00,31.22,31.22,31.03,31.11,247100.0,18.9038,18.9038,18.7887,18.8372,247100.0
2008-08-18 11:40:00,31.12,31.14,31.02,31.07,193300.0,18.8432,18.8553,18.7827,18.813,193300.0
2008-08-18 11:50:00,31.07,31.1,30.82,30.84,241000.0,18.813,18.8311,18.6616,18.6737,241000.0
2008-08-18 12:00:00,30.84,30.89,30.75,30.79,304800.0,18.6737,18.704,18.6192,18.6434,304800.0
2008-08-18 12:10:00,30.79,30.83,30.69,30.72,253800.0,18.6434,18.6676,18.5829,18.601,253800.0
2008-08-18 12:20:00,30.72,30.96,30.7,30.94,313400.0,18.601,18.7463,18.5889,18.7342,313400.0
2008-08-18 12:30:00,30.94,30.95,30.81,30.86,102600.0,18.7342,18.7403,18.6555,18.6858,102600.0
2008-08-18 12:40:00,30.86,30.86,30.66,30.7,227600.0,18.6858,18.6858,18.5647,18.5889,227600.0
2008-08-18 12:50:00,30.7,30.7,30.54,30.57,285700.0,18.5889,18.5889,18.492,18.5102,285700.0
2008-08-18 13:00:00,30.57,30.7,30.55,30.57,279600.0,18.5102,18.5889,18.4981,18.5102,279600.0
2008-08-18 13:10:00,30.58,30.58,30.42,30.47,240600.0,18.5163,18.5163,18.4194,18.4497,240600.0
2008-08-18 13:20:00,30.48,30.67,30.45,30.65,373800.0,18.4557,18.5708,18.4375,18.5586,373800.0
2008-08-18 13:30:00,30.65,30.76,30.61,30.72,155200.0,18.5586,18.6252,18.5344,18.601,155200.0
2008-08-18 13:40:00,30.72,30.74,30.6,30.61,147700.0,18.601,18.6131,18.5284,18.5344,147700.0
2008-08-18 13:50:00,30.6,30.65,30.51,30.52,505400.0,18.5284,18.5586,18.4739,18.4799,505400.0
2008-08-18 14:00:00,30.51,30.58,30.45,30.54,435100.0,18.4739,18.5163,18.4375,18.492,435100.0
2008-08-18 14:10:00,30.54,30.59,30.42,30.42,229300.0,18.492,18.5223,18.4194,18.4194,229300.0
2008-08-18 14:20:00,30.43,30.51,30.38,30.45,501400.0,18.4254,18.4739,18.3952,18.4375,501400.0
2008-08-18 14:30:00,30.45,30.47,30.3,30.38,369500.0,18.4375,18.4497,18.3467,18.3952,369500.0
2008-08-18 14:40:00,30.38,30.5,30.36,30.5,360900.0,18.3952,18.4678,18.383,18.4678,360900.0
2008-08-18 14:50:00,30.5,30.62,30.48,30.6,378100.0,18.4678,18.5405,18.4557,18.5284,378100.0
2008-08-18 15:00:00,30.6,30.61,30.4,30.49,508500.0,18.5284,18.5344,18.4073,18.4618,508500.0
2008-08-18 15:10:00,30.5,30.63,30.5,30.59,386000.0,18.4678,18.5465,18.4678,18.5223,386000.0
2008-08-18 15:20:00,30.59,30.8,30.54,30.74,760600.0,18.5223,18.6495,18.492,18.6131,760600.0
2008-08-18 15:30:00,30.74,30.94,30.69,30.73,822400.0,18.6131,18.7342,18.5829,18.6071,822400.0
2008-08-18 15:40:00,30.72,30.82,30.58,30.69,1027600.0,18.601,18.6616,18.5163,18.5829,1027600.0
2008-08-18 15:50:00,30.69,30.73,30.61,30.7,1201500.0,18.5829,18.6071,18.5344,18.5889,1201500.0
2008-08-19 09:30:00,30.27,30.38,29.91,30.15,775100.0,18.3286,18.3952,18.1106,18.2559,775100.0
2008-08-19 09:40:00,30.15,30.16,29.47,29.49,736000.0,18.2559,18.2619,17.8441,17.8563,736000.0
2008-08-19 09:50:00,29.49,29.94,29.49,29.87,831100.0,17.8563,18.1287,17.8563,18.0863,831100.0
2008-08-19 10:00:00,29.87,29.87,29.57,29.58,657800.0,18.0863,18.0863,17.9047,17.9108,657800.0
2008-08-19 10:10:00,29.58,29.6,29.26,29.39,751300.0,17.9108,17.9229,17.717,17.7957,751300.0
2008-08-19 10:20:00,29.4,29.45,29.27,29.39,494100.0,17.8018,17.832,17.723,17.7957,494100.0
2008-08-19 10:30:00,29.38,29.52,29.36,29.46,438600.0,17.7897,17.8744,17.7775,17.8381,438600.0
2008-08-19 10:40:00,29.46,29.63,29.46,29.59,375000.0,17.8381,17.941,17.8381,17.9168,375000.0
2008-08-19 10:50:00,29.58,29.63,29.49,29.63,408200.0,17.9108,17.941,17.8563,17.941,408200.0
2008-08-19 11:00:00,29.63,29.64,29.42,29.46,293300.0,17.941,17.9471,17.8139,17.8381,293300.0
2008-08-19 11:10:00,29.46,29.5,29.26,29.3,337900.0,17.8381,17.8623,17.717,17.7412,337900.0
2008-08-19 11:20:00,29.3,29.42,29.26,29.31,330000.0,17.7412,17.8139,17.717,17.7473,330000.0
2008-08-19 11:30:00,29.32,29.33,29.21,29.24,304100.0,17.7533,17.7594,17.6867,17.7049,304100.0
2008-08-19 11:40:00,29.24,29.34,29.22,29.3,273200.0,17.7049,17.7654,17.6928,17.7412,273200.0
2008-08-19 11:50:00,29.3,29.31,29.17,29.2,377200.0,17.7412,17.7473,17.6625,17.6807,377200.0
2008-08-19 12:00:00,29.2,29.25,29.08,29.08,367600.0,17.6807,17.7109,17.608,17.608,367600.0
2008-08-19 12:10:00,29.08,29.28,29.06,29.27,552300.0,17.608,17.7291,17.5959,17.723,552300.0
2008-08-19 12:20:00,29.27,29.43,29.24,29.37,302900.0,17.723,17.8199,17.7049,17.7836,302900.0
2008-08-19 12:30:00,29.38,29.52,29.32,29.48,228200.0,17.7897,17.8744,17.7533,17.8502,228200.0
2008-08-19 12:40:00,29.49,29.56,29.41,29.46,290300.0,17.8563,17.8986,17.8078,17.8381,290300.0
2008-08-19 12:50:00,29.45,29.59,29.43,29.49,265800.0,17.832,17.9168,17.8199,17.8563,265800.0
2008-08-19 13:00:00,29.49,29.51,29.42,29.48,219900.0,17.8563,17.8684,17.8139,17.8502,219900.0
2008-08-19 13:10:00,29.48,29.58,29.48,29.52,287700.0,17.8502,17.9108,17.8502,17.8744,287700.0
2008-08-19 13:20:00,29.52,29.57,29.45,29.45,292400.0,17.8744,17.9047,17.832,17.832,292400.0
2008-08-19 13:30:00,29.46,29.59,29.45,29.51,278500.0,17.8381,17.9168,17.832,17.8684,278500.0
2008-08-19 13:40:00,29.52,29.61,29.5,29.6,395000.0,17.8744,17.9289,17.8623,17.9229,395000.0
2008-08-19 13:50:00,29.6,29.62,29.45,29.47,285600.0,17.9229,17.935,17.832,17.8441,285600.0
2008-08-19 14:00:00,29.44,29.53,29.4,29.5,243300.0,17.826,17.8805,17.8018,17.8623,243300.0
2008-08-19 14:10:00,29.49,29.5,29.33,29.35,174400.0,17.8563,17.8623,17.7594,17.7715,174400.0
2008-08-19 14:20:00,29.35,29.41,29.26,29.31,254400.0,17.7715,17.8078,17.717,17.7473,254400.0
2008-08-19 14:30:00,29.31,29.34,29.26,29.29,155100.0,17.7473,17.7654,17.717,17.7352,155100.0
2008-08-19 14:40:00,29.28,29.33,29.21,29.29,236900.0,17.7291,17.7594,17.6867,17.7352,236900.0
2008-08-19 14:50:00,29.3,29.45,29.29,29.41,195900.0,17.7412,17.832,17.7352,17.8078,195900.0
2008-08-19 15:00:00,29.41,29.42,29.25,29.3,486300.0,17.8078,17.8139,17.7109,17.7412,486300.0
2008-08-19 15:10:00,29.3,29.39,29.29,29.34,276900.0,17.7412,17.7957,17.7352,17.7654,276900.0
2008-08-19 15:20:00,29.34,29.55,29.27,29.39,453800.0,17.7654,17.8926,17.723,17.7957,453800.0
2008-08-19 15:30:00,29.39,29.45,29.32,29.33,624900.0,17.7957,17.832,17.7533,17.7594,624900.0
2008-08-19 15:40:00,29.33,29.51,29.29,29.45,705100.0,17.7594,17.8684,17.7352,17.832,705100.0
2008-08-19 15:50:00,29.45,29.54,29.4,29.45,912800.0,17.832,17.8865,17.8018,17.832,912800.0
2008-08-20 09:30:00,29.48,29.76,29.22,29.45,732900.0,17.8502,18.0197,17.6928,17.832,732900.0
2008-08-20 09:40:00,29.46,29.51,29.06,29.1,783300.0,17.8381,17.8684,17.5959,17.6201,783300.0
2008-08-20 09:50:00,29.1,29.24,29.05,29.2,489300.0,17.6201,17.7049,17.5898,17.6807,489300.0
2008-08-20 10:00:00,29.19,29.54,28.93,28.97,652600.0,17.6746,17.8865,17.5172,17.5414,652600.0
2008-08-20 10:10:00,28.97,29.38,28.97,29.31,746900.0,17.5414,17.7897,17.5414,17.7473,746900.0
2008-08-20 10:20:00,29.3,29.64,29.3,29.47,676400.0,17.7412,17.9471,17.7412,17.8441,676400.0
2008-08-20 10:30:00,29.47,29.67,29.37,29.54,495800.0,17.8441,17.9652,17.7836,17.8865,495800.0
2008-08-20 10:40:00,29.53,29.77,29.45,29.66,662000.0,17.8805,18.0258,17.832,17.9592,662000.0
2008-08-20 10:50:00,29.65,30.15,29.64,30.13,873000.0,17.9531,18.2559,17.9471,18.2438,873000.0
2008-08-20 11:00:00,30.13,30.15,29.79,29.8,657000.0,18.2438,18.2559,18.0379,18.044,657000.0
2008-08-20 11:10:00,29.79,30.02,29.79,29.87,683000.0,18.0379,18.1772,18.0379,18.0863,683000.0
2008-08-20 11:20:00,29.87,29.9,29.78,29.87,350400.0,18.0863,18.1045,18.0319,18.0863,350400.0
2008-08-20 11:30:00,29.86,29.91,29.64,29.67,306200.0,18.0803,18.1106,17.9471,17.9652,306200.0
2008-08-20 11:40:00,29.68,29.73,29.6,29.65,436500.0,17.9713,18.0016,17.9229,17.9531,436500.0
2008-08-20 11:50:00,29.66,29.86,29.4,29.72,296100.0,17.9592,18.0803,17.8018,17.9955,296100.0
2008-08-20 12:00:00,29.72,29.81,29.6,29.63,335500.0,17.9955,18.05,17.9229,17.941,335500.0
2008-08-20 12:10:00,29.62,29.68,29.51,29.57,321900.0,17.935,17.9713,17.8684,17.9047,321900.0
2008-08-20 12:20:00,29.58,29.66,29.52,29.56,232600.0,17.9108,17.9592,17.8744,17.8986,232600.0
2008-08-20 12:30:00,29.56,29.61,29.53,29.55,275600.0,17.8986,17.9289,17.8805,17.8926,275600.0
2008-08-20 12:40:00,29.55,29.69,29.55,29.56,389500.0,17.8926,17.9774,17.8926,17.8986,389500.0
2008-08-20 12:50:00,29.55,29.68,29.52,29.68,242400.0,17.8926,17.9713,17.8744,17.9713,242400.0
2008-08-20 13:00:00,29.68,29.88,29.66,29.86,708600.0,17.9713,18.0924,17.9592,18.0803,708600.0
2008-08-20 13:10:00,29.86,29.87,29.75,29.83,247800.0,18.0803,18.0863,18.0137,18.0621,247800.0
2008-08-20 13:20:00,29.84,29.93,29.8,29.9,601200.0,18.0682,18.1227,18.044,18.1045,601200.0
2008-08-20 13:30:00,29.9,29.95,29.86,29.92,484400.0,18.1045,18.1348,18.0803,18.1166,484400.0
2008-08-20 13:40:00,29.91,29.97,29.87,29.97,216200.0,18.1106,18.1469,18.0863,18.1469,216200.0
2008-08-20 13:50:00,29.96,29.96,29.81,29.85,175900.0,18.1408,18.1408,18.05,18.0742,175900.0
2008-08-20 14:00:00,29.85,29.85,29.67,29.71,290700.0,18.0742,18.0742,17.9652,17.9895,290700.0
2008-08-20 14:10:00,29.7,29.79,29.68,29.71,830600.0,17.9834,18.0379,17.9713,17.9895,830600.0
2008-08-20 14:20:00,29.71,29.83,29.68,29.76,485200.0,17.9895,18.0621,17.9713,18.0197,485200.0
2008-08-20 14:30:00,29.76,29.78,29.68,29.78,339600.0,18.0197,18.0319,17.9713,18.0319,339600.0
2008-08-20 14:40:00,29.77,30.05,29.75,29.87,412300.0,18.0258,18.1953,18.0137,18.0863,412300.0
2008-08-20 14:50:00,29.87,30.1,29.85,30.05,316600.0,18.0863,18.2256,18.0742,18.1953,316600.0
2008-08-20 15:00:00,30.05,30.2,29.97,30.14,530100.0,18.1953,18.2862,18.1469,18.2498,530100.0
2008-08-20 15:10:00,30.14,30.17,30.09,30.13,537100.0,18.2498,18.268,18.2196,18.2438,537100.0
2008-08-20 15:20:00,30.13,30.33,30.1,30.2,1006500.0,18.2438,18.3649,18.2256,18.2862,1006500.0
2008-08-20 15:30:00,30.2,30.21,30.0,30.12,928100.0,18.2862,18.2922,18.1651,18.2377,928100.0
2008-08-20 15:40:00,30.12,30.47,30.11,30.38,1138600.0,18.2377,18.4497,18.2317,18.3952,1138600.0
2008-08-20 15:50:00,30.38,30.5,30.17,30.48,1648500.0,18.3952,18.4678,18.268,18.4557,1648500.0
2008-08-21 09:30:00,29.79,30.24,29.66,30.1,817300.0,18.0379,18.3104,17.9592,18.2256,817300.0
2008-08-21 09:40:00,30.1,30.23,30.01,30.04,401300.0,18.2256,18.3043,18.1711,18.1893,401300.0
2008-08-21 09:50:00,30.02,30.28,29.95,30.22,354300.0,18.1772,18.3346,18.1348,18.2983,354300.0
2008-08-21 10:00:00,30.22,30.39,30.15,30.19,528500.0,18.2983,18.4012,18.2559,18.2801,528500.0
2008-08-21 10:10:00,30.2,30.3,30.16,30.27,396700.0,18.2862,18.3467,18.2619,18.3286,396700.0
2008-08-21 10:20:00,30.27,30.42,30.27,30.37,317400.0,18.3286,18.4194,18.3286,18.3891,317400.0
2008-08-21 10:30:00,30.37,30.38,30.09,30.1,442800.0,18.3891,18.3952,18.2196,18.2256,442800.0
2008-08-21 10:40:00,30.1,30.13,29.92,29.98,377100.0,18.2256,18.2438,18.1166,18.153,377100.0
2008-08-21 10:50:00,29.99,30.19,29.94,30.15,328700.0,18.159,18.2801,18.1287,18.2559,328700.0
2008-08-21 11:00:00,30.15,30.18,29.99,29.99,287600.0,18.2559,18.2741,18.159,18.159,287600.0
2008-08-21 11:10:00,30.0,30.08,29.85,29.86,447900.0,18.1651,18.2135,18.0742,18.0803,447900.0
2008-08-21 11:20:00,29.86,30.01,29.84,29.97,338100.0,18.0803,18.1711,18.0682,18.1469,338100.0
2008-08-21 11:30:00,29.98,30.0,29.88,29.92,235100.0,18.153,18.1651,18.0924,18.1166,235100.0
2008-08-21 11:40:00,29.92,30.14,29.91,30.09,437400.0,18.1166,18.2498,18.1106,18.2196,437400.0
2008-08-21 11:50:00,30.09,30.17,30.01,30.14,185200.0,18.2196,18.268,18.1711,18.2498,185200.0
2008-08-21 12:00:00,30.15,30.25,30.15,30.17,243200.0,18.2559,18.3164,18.2559,18.268,243200.0
2008-08-21 12:10:00,30.17,30.19,30.11,30.16,152400.0,18.268,18.2801,18.2317,18.2619,152400.0
2008-08-21 12:20:00,30.16,30.18,30.0,30.05,198700.0,18.2619,18.2741,18.1651,18.1953,198700.0
2008-08-21 12:30:00,30.05,30.17,30.04,30.14,146300.0,18.1953,18.268,18.1893,18.2498,146300.0
2008-08-21 12:40:00,30.14,30.15,30.07,30.1,155800.0,18.2498,18.2559,18.2075,18.2256,155800.0
2008-08-21 12:50:00,30.1,30.12,30.08,30.09,103600.0,18.2256,18.2377,18.2135,18.2196,103600.0
2008-08-21 13:00:00,30.08,30.24,30.08,30.24,240300.0,18.2135,18.3104,18.2135,18.3104,240300.0
2008-08-21 13:10:00,30.23,30.32,30.16,30.25,324000.0,18.3043,18.3588,18.2619,18.3164,324000.0
2008-08-21 13:20:00,30.25,30.27,30.11,30.17,178000.0,18.3164,18.3286,18.2317,18.268,178000.0
2008-08-21 13:30:00,30.16,30.32,30.12,30.3,175700.0,18.2619,18.3588,18.2377,18.3467,175700.0
2008-08-21 13:40:00,30.3,30.3,30.12,30.23,246900.0,18.3467,18.3467,18.2377,18.3043,246900.0
2008-08-21 13:50:00,30.22,30.23,30.1,30.18,192000.0,18.2983,18.3043,18.2256,18.2741,192000.0
2008-08-21 14:00:00,30.16,30.19,30.11,30.11,169400.0,18.2619,18.2801,18.2317,18.2317,169400.0
2008-08-21 14:10:00,30.11,30.21,30.1,30.15,295600.0,18.2317,18.2922,18.2256,18.2559,295600.0
2008-08-21 14:20:00,30.14,30.21,30.1,30.15,238600.0,18.2498,18.2922,18.2256,18.2559,238600.0
2008-08-21 14:30:00,30.15,30.3,30.15,30.24,247900.0,18.2559,18.3467,18.2559,18.3104,247900.0
2008-08-21 14:40:00,30.23,30.4,30.23,30.35,239100.0,18.3043,18.4073,18.3043,18.377,239100.0
2008-08-21 14:50:00,30.35,30.4,30.3,30.33,294800.0,18.377,18.4073,18.3467,18.3649,294800.0
2008-08-21 15:00:00,30.34,30.45,30.33,30.35,705500.0,18.3709,18.4375,18.3649,18.377,705500.0
2008-08-21 15:10:00,30.36,30.47,30.3,30.34,371100.0,18.383,18.4497,18.3467,18.3709,371100.0
2008-08-21 15:20:00,30.34,30.38,30.21,30.25,287300.0,18.3709,18.3952,18.2922,18.3164,287300.0
2008-08-21 15:30:00,30.25,30.29,30.14,30.22,452400.0,18.3164,18.3407,18.2498,18.2983,452400.0
2008-08-21 15:40:00,30.22,30.37,30.21,30.26,456400.0,18.2983,18.3891,18.2922,18.3225,456400.0
2008-08-21 15:50:00,30.26,30.31,30.13,30.18,804600.0,18.3225,18.3528,18.2438,18.2741,804600.0
2008-08-22 09:30:00,30.56,31.04,30.56,30.83,840100.0,18.5041,18.7948,18.5041,18.6676,840100.0
2008-08-22 09:40:00,30.83,30.96,30.76,30.93,579200.0,18.6676,18.7463,18.6252,18.7282,579200.0
2008-08-22 09:50:00,30.93,31.11,30.87,30.99,525200.0,18.7282,18.8372,18.6919,18.7645,525200.0
2008-08-22 10:00:00,30.99,31.11,30.9,31.07,606800.0,18.7645,18.8372,18.71,18.813,606800.0
2008-08-22 10:10:00,31.07,31.27,31.04,31.24,642500.0,18.813,18.9341,18.7948,18.9159,642500.0
2008-08-22 10:20:00,31.25,31.35,31.15,31.15,553600.0,18.9219,18.9825,18.8614,18.8614,553600.0
2008-08-22 10:30:00,31.15,31.22,31.09,31.19,352500.0,18.8614,18.9038,18.8251,18.8856,352500.0
2008-08-22 10:40:00,31.18,31.2,31.12,31.19,392800.0,18.8796,18.8917,18.8432,18.8856,392800.0
2008-08-22 10:50:00,31.19,31.2,31.05,31.07,555300.0,18.8856,18.8917,18.8008,18.813,555300.0
2008-08-22 11:00:00,31.07,31.2,31.06,31.08,643500.0,18.813,18.8917,18.8069,18.819,643500.0
2008-08-22 11:10:00,31.08,31.2,30.98,31.18,621200.0,18.819,18.8917,18.7585,18.8796,621200.0
2008-08-22 11:20:00,31.18,31.23,31.06,31.12,469400.0,18.8796,18.9098,18.8069,18.8432,469400.0
2008-08-22 11:30:00,31.12,31.14,30.94,30.95,588700.0,18.8432,18.8553,18.7342,18.7403,588700.0
2008-08-22 11:40:00,30.95,30.96,30.86,30.95,640200.0,18.7403,18.7463,18.6858,18.7403,640200.0
2008-08-22 11:50:00,30.95,30.95,30.88,30.94,231300.0,18.7403,18.7403,18.6979,18.7342,231300.0
2008-08-22 12:00:00,30.94,30.97,30.81,30.87,328600.0,18.7342,18.7524,18.6555,18.6919,328600.0
2008-08-22 12:10:00,30.87,31.08,30.85,30.99,388800.0,18.6919,18.819,18.6797,18.7645,388800.0
2008-08-22 12:20:00,31.0,31.02,30.85,30.99,668000.0,18.7706,18.7827,18.6797,18.7645,668000.0
2008-08-22 12:30:00,30.98,31.1,30.91,31.02,323500.0,18.7585,18.8311,18.7161,18.7827,323500.0
2008-08-22 12:40:00,31.01,31.13,31.01,31.05,147000.0,18.7766,18.8493,18.7766,18.8008,147000.0
2008-08-22 12:50:00,31.05,31.25,31.05,31.24,318200.0,18.8008,18.9219,18.8008,18.9159,318200.0
2008-08-22 13:00:00,31.24,31.32,31.19,31.23,356700.0,18.9159,18.9643,18.8856,18.9098,356700.0
2008-08-22 13:10:00,31.24,31.27,31.17,31.19,437900.0,18.9159,18.9341,18.8735,18.8856,437900.0
2008-08-22 13:20:00,31.18,31.28,31.18,31.28,192100.0,18.8796,18.9401,18.8796,18.9401,192100.0
2008-08-22 13:30:00,31.28,31.32,31.23,31.27,191200.0,18.9401,18.9643,18.9098,18.9341,191200.0
2008-08-22 13:40:00,31.27,31.34,31.23,31.34,229400.0,18.9341,18.9764,18.9098,18.9764,229400.0
2008-08-22 13:50:00,31.34,31.38,31.27,31.31,323800.0,18.9764,19.0007,18.9341,18.9583,323800.0
2008-08-22 14:00:00,31.31,31.31,31.05,31.07,333500.0,18.9583,18.9583,18.8008,18.813,333500.0
2008-08-22 14:10:00,31.08,31.18,31.0,31.15,404100.0,18.819,18.8796,18.7706,18.8614,404100.0
2008-08-22 14:20:00,31.15,31.31,31.15,31.26,338100.0,18.8614,18.9583,18.8614,18.928,338100.0
2008-08-22 14:30:00,31.26,31.28,31.22,31.23,120400.0,18.928,18.9401,18.9038,18.9098,120400.0
2008-08-22 14:40:00,31.23,31.33,31.18,31.21,310800.0,18.9098,18.9704,18.8796,18.8977,310800.0
2008-08-22 14:50:00,31.21,31.3,31.18,31.23,150000.0,18.8977,18.9522,18.8796,18.9098,150000.0
2008-08-22 15:00:00,31.23,31.26,31.12,31.17,181200.0,18.9098,18.928,18.8432,18.8735,181200.0
2008-08-22 15:10:00,31.17,31.21,31.09,31.09,277900.0,18.8735,18.8977,18.8251,18.8251,277900.0
2008-08-22 15:20:00,31.1,31.19,31.06,31.17,381700.0,18.8311,18.8856,18.8069,18.8735,381700.0
2008-08-22 15:30:00,31.17,31.38,31.16,31.35,432500.0,18.8735,19.0007,18.8674,18.9825,432500.0
2008-08-22 15:40:00,31.35,31.42,31.33,31.34,512800.0,18.9825,19.0249,18.9704,18.9764,512800.0
2008-08-22 15:50:00,31.35,31.5,31.31,31.47,952700.0,18.9825,19.0733,18.9583,19.0552,952700.0
2008-08-25 09:30:00,31.32,31.32,30.79,30.97,555300.0,18.9643,18.9643,18.6434,18.7524,555300.0
2008-08-25 09:40:00,30.96,31.06,30.74,30.8,384300.0,18.7463,18.8069,18.6131,18.6495,384300.0
2008-08-25 09:50:00,30.79,30.8,30.61,30.62,465800.0,18.6434,18.6495,18.5344,18.5405,465800.0
2008-08-25 10:00:00,30.62,30.75,30.53,30.64,487100.0,18.5405,18.6192,18.486,18.5526,487100.0
2008-08-25 10:10:00,30.64,30.83,30.64,30.73,316200.0,18.5526,18.6676,18.5526,18.6071,316200.0
2008-08-25 10:20:00,30.74,30.82,30.73,30.74,280400.0,18.6131,18.6616,18.6071,18.6131,280400.0
2008-08-25 10:30:00,30.74,30.76,30.54,30.58,324100.0,18.6131,18.6252,18.492,18.5163,324100.0
2008-08-25 10:40:00,30.58,30.68,30.56,30.58,171600.0,18.5163,18.5768,18.5041,18.5163,171600.0
2008-08-25 10:50:00,30.57,30.58,30.47,30.5,248700.0,18.5102,18.5163,18.4497,18.4678,248700.0
2008-08-25 11:00:00,30.5,30.61,30.45,30.53,209600.0,18.4678,18.5344,18.4375,18.486,209600.0
2008-08-25 11:10:00,30.52,30.61,30.49,30.52,177200.0,18.4799,18.5344,18.4618,18.4799,177200.0
2008-08-25 11:20:00,30.52,30.55,30.44,30.49,194600.0,18.4799,18.4981,18.4315,18.4618,194600.0
2008-08-25 11:30:00,30.49,30.49,30.27,30.34,398600.0,18.4618,18.4618,18.3286,18.3709,398600.0
2008-08-25 11:40:00,30.34,30.43,30.3,30.37,203500.0,18.3709,18.4254,18.3467,18.3891,203500.0
2008-08-25 11:50:00,30.37,30.4,30.18,30.29,406600.0,18.3891,18.4073,18.2741,18.3407,406600.0
2008-08-25 12:00:00,30.28,30.37,30.2,30.33,342700.0,18.3346,18.3891,18.2862,18.3649,342700.0
2008-08-25 12:10:00,30.32,30.34,30.2,30.3,330700.0,18.3588,18.3709,18.2862,18.3467,330700.0
2008-08-25 12:20:00,30.3,30.37,30.28,30.34,301400.0,18.3467,18.3891,18.3346,18.3709,301400.0
2008-08-25 12:30:00,30.33,30.39,30.28,30.38,218900.0,18.3649,18.4012,18.3346,18.3952,218900.0
2008-08-25 12:40:00,30.39,30.42,30.34,30.34,152200.0,18.4012,18.4194,18.3709,18.3709,152200.0
2008-08-25 12:50:00,30.34,30.41,30.25,30.36,177900.0,18.3709,18.4133,18.3164,18.383,177900.0
2008-08-25 13:00:00,30.35,30.45,30.35,30.44,201200.0,18.377,18.4375,18.377,18.4315,201200.0
2008-08-25 13:10:00,30.43,30.43,30.33,30.35,162600.0,18.4254,18.4254,18.3649,18.377,162600.0
2008-08-25 13:20:00,30.35,30.49,30.35,30.47,157800.0,18.377,18.4618,18.377,18.4497,157800.0
2008-08-25 13:30:00,30.46,30.54,30.45,30.54,117100.0,18.4436,18.492,18.4375,18.492,117100.0
2008-08-25 13:40:00,30.54,30.6,30.51,30.56,384800.0,18.492,18.5284,18.4739,18.5041,384800.0
2008-08-25 13:50:00,30.55,30.61,30.52,30.53,148900.0,18.4981,18.5344,18.4799,18.486,148900.0
2008-08-25 14:00:00,30.53,30.56,30.45,30.5,256300.0,18.486,18.5041,18.4375,18.4678,256300.0
2008-08-25 14:10:00,30.5,30.52,30.41,30.5,237400.0,18.4678,18.4799,18.4133,18.4678,237400.0
2008-08-25 14:20:00,30.49,30.55,30.44,30.48,288900.0,18.4618,18.4981,18.4315,18.4557,288900.0
2008-08-25 14:30:00,30.47,30.5,30.44,30.5,154200.0,18.4497,18.4678,18.4315,18.4678,154200.0
2008-08-25 14:40:00,30.5,30.64,30.5,30.57,198900.0,18.4678,18.5526,18.4678,18.5102,198900.0
2008-08-25 14:50:00,30.57,30.59,30.44,30.47,219400.0,18.5102,18.5223,18.4315,18.4497,219400.0
2008-08-25 15:00:00,30.48,30.51,30.36,30.41,217900.0,18.4557,18.4739,18.383,18.4133,217900.0
2008-08-25 15:10:00,30.41,30.42,30.31,30.33,283300.0,18.4133,18.4194,18.3528,18.3649,283300.0
2008-08-25 15:20:00,30.33,30.36,30.25,30.27,327900.0,18.3649,18.383,18.3164,18.3286,327900.0
2008-08-25 15:30:00,30.27,30.36,30.13,30.14,571500.0,18.3286,18.383,18.2438,18.2498,571500.0
2008-08-25 15:40:00,30.14,30.33,30.12,30.29,778600.0,18.2498,18.3649,18.2377,18.3407,778600.0
2008-08-25 15:50:00,30.29,30.32,30.21,30.25,1300500.0,18.3407,18.3588,18.2922,18.3164,1300500.0
2008-08-26 09:30:00,30.26,30.94,30.0,30.2,445900.0,18.3225,18.7342,18.1651,18.2862,445900.0
2008-08-26 09:40:00,30.21,30.54,30.19,30.54,342400.0,18.2922,18.492,18.2801,18.492,342400.0
2008-08-26 09:50:00,30.53,30.55,30.41,30.55,290700.0,18.486,18.4981,18.4133,18.4981,290700.0
2008-08-26 10:00:00,30.54,30.68,30.49,30.53,549600.0,18.492,18.5768,18.4618,18.486,549600.0
2008-08-26 10:10:00,30.53,30.59,30.33,30.37,393500.0,18.486,18.5223,18.3649,18.3891,393500.0
2008-08-26 10:20:00,30.38,30.46,30.32,30.42,306700.0,18.3952,18.4436,18.3588,18.4194,306700.0
2008-08-26 10:30:00,30.42,30.65,30.41,30.58,370300.0,18.4194,18.5586,18.4133,18.5163,370300.0
2008-08-26 10:40:00,30.58,30.61,30.54,30.58,321700.0,18.5163,18.5344,18.492,18.5163,321700.0
2008-08-26 10:50:00,30.57,30.59,30.51,30.56,225300.0,18.5102,18.5223,18.4739,18.5041,225300.0
2008-08-26 11:00:00,30.55,30.59,30.45,30.52,239800.0,18.4981,18.5223,18.4375,18.4799,239800.0
2008-08-26 11:10:00,30.52,30.55,30.46,30.49,130000.0,18.4799,18.4981,18.4436,18.4618,130000.0
2008-08-26 11:20:00,30.49,30.52,30.41,30.45,219300.0,18.4618,18.4799,18.4133,18.4375,219300.0
2008-08-26 11:30:00,30.45,30.46,30.28,30.38,265500.0,18.4375,18.4436,18.3346,18.3952,265500.0
2008-08-26 11:40:00,30.39,30.46,30.35,30.42,163900.0,18.4012,18.4436,18.377,18.4194,163900.0
2008-08-26 11:50:00,30.42,30.5,30.4,30.47,175600.0,18.4194,18.4678,18.4073,18.4497,175600.0
2008-08-26 12:00:00,30.47,30.5,30.44,30.48,126800.0,18.4497,18.4678,18.4315,18.4557,126800.0
2008-08-26 12:10:00,30.48,30.49,30.41,30.44,112600.0,18.4557,18.4618,18.4133,18.4315,112600.0
2008-08-26 12:20:00,30.44,30.52,30.31,30.32,276700.0,18.4315,18.4799,18.3528,18.3588,276700.0
2008-08-26 12:30:00,30.32,30.34,30.23,30.24,310000.0,18.3588,18.3709,18.3043,18.3104,310000.0
2008-08-26 12:40:00,30.24,30.28,30.23,30.25,217700.0,18.3104,18.3346,18.3043,18.3164,217700.0
2008-08-26 12:50:00,30.24,30.26,30.2,30.21,151600.0,18.3104,18.3225,18.2862,18.2922,151600.0
2008-08-26 13:00:00,30.22,30.29,30.18,30.25,198400.0,18.2983,18.3407,18.2741,18.3164,198400.0
2008-08-26 13:10:00,30.24,30.27,30.17,30.17,173000.0,18.3104,18.3286,18.268,18.268,173000.0
2008-08-26 13:20:00,30.18,30.23,30.17,30.19,108600.0,18.2741,18.3043,18.268,18.2801,108600.0
2008-08-26 13:30:00,30.18,30.19,30.1,30.16,222500.0,18.2741,18.2801,18.2256,18.2619,222500.0
2008-08-26 13:40:00,30.15,30.16,29.96,29.97,359400.0,18.2559,18.2619,18.1408,18.1469,359400.0
2008-08-26 13:50:00,29.97,30.0,29.83,29.86,563900.0,18.1469,18.1651,18.0621,18.0803,563900.0
2008-08-26 14:00:00,29.86,29.88,29.74,29.84,410200.0,18.0803,18.0924,18.0076,18.0682,410200.0
2008-08-26 14:10:00,29.84,29.93,29.82,29.88,289200.0,18.0682,18.1227,18.0561,18.0924,289200.0
2008-08-26 14:20:00,29.89,29.93,29.64,29.71,551500.0,18.0985,18.1227,17.9471,17.9895,551500.0
2008-08-26 14:30:00,29.71,29.77,29.7,29.75,284500.0,17.9895,18.0258,17.9834,18.0137,284500.0
2008-08-26 14:40:00,29.75,29.82,29.67,29.79,353800.0,18.0137,18.0561,17.9652,18.0379,353800.0
2008-08-26 14:50:00,29.8,29.88,29.78,29.87,280900.0,18.044,18.0924,18.0319,18.0863,280900.0
2008-08-26 15:00:00,29.87,29.93,29.84,29.92,417800.0,18.0863,18.1227,18.0682,18.1166,417800.0
2008-08-26 15:10:00,29.92,30.12,29.88,30.07,413000.0,18.1166,18.2377,18.0924,18.2075,413000.0
2008-08-26 15:20:00,30.07,30.16,30.0,30.15,448400.0,18.2075,18.2619,18.1651,18.2559,448400.0
2008-08-26 15:30:00,30.15,30.33,30.15,30.29,563500.0,18.2559,18.3649,18.2559,18.3407,563500.0
2008-08-26 15:40:00,30.3,30.33,30.23,30.32,417900.0,18.3467,18.3649,18.3043,18.3588,417900.0
2008-08-26 15:50:00,30.32,30.52,30.31,30.48,973400.0,18.3588,18.4799,18.3528,18.4557,973400.0
2008-08-27 09:30:00,30.39,30.49,30.16,30.44,320400.0,18.4012,18.4618,18.2619,18.4315,320400.0
2008-08-27 09:40:00,30.44,30.49,30.32,30.37,236900.0,18.4315,18.4618,18.3588,18.3891,236900.0
2008-08-27 09:50:00,30.37,30.43,30.27,30.39,223600.0,18.3891,18.4254,18.3286,18.4012,223600.0
2008-08-27 10:00:00,30.39,30.51,30.35,30.49,260200.0,18.4012,18.4739,18.377,18.4618,260200.0
2008-08-27 10:10:00,30.49,30.5,30.37,30.46,193200.0,18.4618,18.4678,18.3891,18.4436,193200.0
2008-08-27 10:20:00,30.47,30.59,30.45,30.55,254500.0,18.4497,18.5223,18.4375,18.4981,254500.0
2008-08-27 10:30:00,30.55,30.67,30.52,30.6,298400.0,18.4981,18.5708,18.4799,18.5284,298400.0
2008-08-27 10:40:00,30.6,30.65,30.57,30.62,278500.0,18.5284,18.5586,18.5102,18.5405,278500.0
2008-08-27 10:50:00,30.62,30.67,30.57,30.66,288300.0,18.5405,18.5708,18.5102,18.5647,288300.0
2008-08-27 11:00:00,30.65,30.72,30.62,30.62,295300.0,18.5586,18.601,18.5405,18.5405,295300.0
2008-08-27 11:10:00,30.63,30.66,30.55,30.6,216400.0,18.5465,18.5647,18.4981,18.5284,216400.0
2008-08-27 11:20:00,30.61,30.65,30.54,30.56,201900.0,18.5344,18.5586,18.492,18.5041,201900.0
2008-08-27 11:30:00,30.55,30.57,30.49,30.55,390500.0,18.4981,18.5102,18.4618,18.4981,390500.0
2008-08-27 11:40:00,30.55,30.6,30.53,30.59,202400.0,18.4981,18.5284,18.486,18.5223,202400.0
2008-08-27 11:50:00,30.6,30.66,30.55,30.66,253700.0,18.5284,18.5647,18.4981,18.5647,253700.0
2008-08-27 12:00:00,30.65,30.76,30.55,30.75,366400.0,18.5586,18.6252,18.4981,18.6192,366400.0
2008-08-27 12:10:00,30.75,31.0,30.75,30.99,312300.0,18.6192,18.7706,18.6192,18.7645,312300.0
2008-08-27 12:20:00,30.99,31.04,30.94,30.95,274500.0,18.7645,18.7948,18.7342,18.7403,274500.0
2008-08-27 12:30:00,30.95,30.96,30.85,30.86,168100.0,18.7403,18.7463,18.6797,18.6858,168100.0
2008-08-27 12:40:00,30.86,31.02,30.82,30.92,187700.0,18.6858,18.7827,18.6616,18.7221,187700.0
2008-08-27 12:50:00,30.93,30.98,30.9,30.9,139800.0,18.7282,18.7585,18.71,18.71,139800.0
2008-08-27 13:00:00,30.91,30.92,30.76,30.83,146700.0,18.7161,18.7221,18.6252,18.6676,146700.0
2008-08-27 13:10:00,30.83,30.88,30.79,30.79,111500.0,18.6676,18.6979,18.6434,18.6434,111500.0
2008-08-27 13:20:00,30.79,30.8,30.68,30.77,165100.0,18.6434,18.6495,18.5768,18.6313,165100.0
2008-08-27 13:30:00,30.77,30.79,30.67,30.75,79200.0,18.6313,18.6434,18.5708,18.6192,79200.0
2008-08-27 13:40:00,30.75,30.86,30.74,30.81,232300.0,18.6192,18.6858,18.6131,18.6555,232300.0
2008-08-27 13:50:00,30.81,30.83,30.72,30.75,139800.0,18.6555,18.6676,18.601,18.6192,139800.0
2008-08-27 14:00:00,30.75,30.78,30.69,30.7,137300.0,18.6192,18.6374,18.5829,18.5889,137300.0
2008-08-27 14:10:00,30.7,30.71,30.63,30.71,110800.0,18.5889,18.595,18.5465,18.595,110800.0
2008-08-27 14:20:00,30.7,30.81,30.7,30.77,159900.0,18.5889,18.6555,18.5889,18.6313,159900.0
2008-08-27 14:30:00,30.77,30.84,30.74,30.83,106300.0,18.6313,18.6737,18.6131,18.6676,106300.0
2008-08-27 14:40:00,30.84,30.98,30.83,30.96,340100.0,18.6737,18.7585,18.6676,18.7463,340100.0
2008-08-27 14:50:00,30.95,30.99,30.85,30.88,173900.0,18.7403,18.7645,18.6797,18.6979,173900.0
2008-08-27 15:00:00,30.88,30.93,30.83,30.93,154200.0,18.6979,18.7282,18.6676,18.7282,154200.0
2008-08-27 15:10:00,30.93,30.93,30.76,30.8,217500.0,18.7282,18.7282,18.6252,18.6495,217500.0
2008-08-27 15:20:00,30.8,30.81,30.69,30.74,400400.0,18.6495,18.6555,18.5829,18.6131,400400.0
2008-08-27 15:30:00,30.75,30.8,30.67,30.77,304600.0,18.6192,18.6495,18.5708,18.6313,304600.0
2008-08-27 15:40:00,30.77,30.9,30.77,30.89,402200.0,18.6313,18.71,18.6313,18.704,402200.0
2008-08-27 15:50:00,30.9,31.12,30.86,31.07,1087300.0,18.71,18.8432,18.6858,18.813,1087300.0
2008-08-28 09:30:00,31.45,31.9,31.27,31.56,820400.0,19.043,19.3155,18.9341,19.1096,820400.0
2008-08-28 09:40:00,31.56,31.64,31.49,31.6,492500.0,19.1096,19.1581,19.0673,19.1339,492500.0
2008-08-28 09:50:00,31.6,31.6,31.33,31.47,441300.0,19.1339,19.1339,18.9704,19.0552,441300.0
2008-08-28 10:00:00,31.47,31.51,31.42,31.49,308600.0,19.0552,19.0794,19.0249,19.0673,308600.0
2008-08-28 10:10:00,31.5,31.59,31.47,31.5,249200.0,19.0733,19.1278,19.0552,19.0733,249200.0
2008-08-28 10:20:00,31.49,31.5,31.39,31.44,266400.0,19.0673,19.0733,19.0067,19.037,266400.0
2008-08-28 10:30:00,31.44,31.6,31.39,31.55,365800.0,19.037,19.1339,19.0067,19.1036,365800.0
2008-08-28 10:40:00,31.55,31.61,31.48,31.55,333700.0,19.1036,19.1399,19.0612,19.1036,333700.0
2008-08-28 10:50:00,31.55,31.6,31.5,31.6,367500.0,19.1036,19.1339,19.0733,19.1339,367500.0
2008-08-28 11:00:00,31.6,31.61,31.48,31.59,238900.0,19.1339,19.1399,19.0612,19.1278,238900.0
2008-08-28 11:10:00,31.59,31.61,31.55,31.59,143600.0,19.1278,19.1399,19.1036,19.1278,143600.0
2008-08-28 11:20:00,31.6,31.7,31.58,31.65,348100.0,19.1339,19.1944,19.1218,19.1641,348100.0
2008-08-28 11:30:00,31.64,31.72,31.63,31.68,194800.0,19.1581,19.2065,19.152,19.1823,194800.0
2008-08-28 11:40:00,31.67,31.75,31.55,31.73,337000.0,19.1763,19.2247,19.1036,19.2126,337000.0
2008-08-28 11:50:00,31.73,31.9,31.69,31.89,478400.0,19.2126,19.3155,19.1884,19.3095,478400.0
2008-08-28 12:00:00,31.89,31.93,31.73,31.8,310300.0,19.3095,19.3337,19.2126,19.255,310300.0
2008-08-28 12:10:00,31.8,31.95,31.76,31.9,341100.0,19.255,19.3458,19.2307,19.3155,341100.0
2008-08-28 12:20:00,31.89,31.97,31.85,31.95,249100.0,19.3095,19.3579,19.2852,19.3458,249100.0
2008-08-28 12:30:00,31.96,31.98,31.75,31.8,314200.0,19.3518,19.364,19.2247,19.255,314200.0
2008-08-28 12:40:00,31.8,31.83,31.63,31.64,344500.0,19.255,19.2731,19.152,19.1581,344500.0
2008-08-28 12:50:00,31.64,31.68,31.6,31.6,217600.0,19.1581,19.1823,19.1339,19.1339,217600.0
2008-08-28 13:00:00,31.61,31.65,31.57,31.63,156600.0,19.1399,19.1641,19.1157,19.152,156600.0
2008-08-28 13:10:00,31.63,31.73,31.6,31.73,148000.0,19.152,19.2126,19.1339,19.2126,148000.0
2008-08-28 13:20:00,31.73,31.8,31.73,31.78,218000.0,19.2126,19.255,19.2126,19.2429,218000.0
2008-08-28 13:30:00,31.79,31.79,31.73,31.75,155400.0,19.2489,19.2489,19.2126,19.2247,155400.0
2008-08-28 13:40:00,31.75,31.8,31.75,31.76,136500.0,19.2247,19.255,19.2247,19.2307,136500.0
2008-08-28 13:50:00,31.75,31.78,31.69,31.76,125200.0,19.2247,19.2429,19.1884,19.2307,125200.0
2008-08-28 14:00:00,31.75,31.75,31.55,31.58,236700.0,19.2247,19.2247,19.1036,19.1218,236700.0
2008-08-28 14:10:00,31.59,31.73,31.59,31.72,299700.0,19.1278,19.2126,19.1278,19.2065,299700.0
2008-08-28 14:20:00,31.71,31.79,31.68,31.79,359000.0,19.2005,19.2489,19.1823,19.2489,359000.0
2008-08-28 14:30:00,31.78,31.79,31.7,31.75,289700.0,19.2429,19.2489,19.1944,19.2247,289700.0
2008-08-28 14:40:00,31.75,31.83,31.75,31.8,332000.0,19.2247,19.2731,19.2247,19.255,332000.0
2008-08-28 14:50:00,31.81,31.92,31.8,31.84,366800.0,19.261,19.3276,19.255,19.2792,366800.0
2008-08-28 15:00:00,31.84,31.9,31.8,31.88,291800.0,19.2792,19.3155,19.255,19.3034,291800.0
2008-08-28 15:10:00,31.88,31.89,31.83,31.86,279800.0,19.3034,19.3095,19.2731,19.2913,279800.0
2008-08-28 15:20:00,31.86,31.87,31.75,31.84,819500.0,19.2913,19.2974,19.2247,19.2792,819500.0
2008-08-28 15:30:00,31.85,31.99,31.81,31.98,538300.0,19.2852,19.37,19.261,19.364,538300.0
2008-08-28 15:40:00,31.99,32.07,31.95,31.99,1033100.0,19.37,19.4185,19.3458,19.37,1033100.0
2008-08-28 15:50:00,31.98,32.11,31.98,32.08,1425400.0,19.364,19.4427,19.364,19.4245,1425400.0
2008-08-29 09:30:00,31.83,31.96,31.61,31.72,624400.0,19.2731,19.3518,19.1399,19.2065,624400.0
2008-08-29 09:40:00,31.71,31.98,31.68,31.97,622900.0,19.2005,19.364,19.1823,19.3579,622900.0
2008-08-29 09:50:00,31.97,32.03,31.79,31.98,296800.0,19.3579,19.3942,19.2489,19.364,296800.0
2008-08-29 10:00:00,31.98,32.05,31.67,31.73,380700.0,19.364,19.4063,19.1763,19.2126,380700.0
2008-08-29 10:10:00,31.74,31.78,31.64,31.69,317500.0,19.2186,19.2429,19.1581,19.1884,317500.0
2008-08-29 10:20:00,31.69,31.79,31.63,31.75,442900.0,19.1884,19.2489,19.152,19.2247,442900.0
2008-08-29 10:30:00,31.75,31.85,31.75,31.75,305300.0,19.2247,19.2852,19.2247,19.2247,305300.0
2008-08-29 10:40:00,31.75,31.78,31.66,31.75,239400.0,19.2247,19.2429,19.1702,19.2247,239400.0
2008-08-29 10:50:00,31.75,31.82,31.7,31.71,194600.0,19.2247,19.2671,19.1944,19.2005,194600.0
2008-08-29 11:00:00,31.71,31.74,31.65,31.71,342300.0,19.2005,19.2186,19.1641,19.2005,342300.0
2008-08-29 11:10:00,31.7,31.89,31.7,31.89,259500.0,19.1944,19.3095,19.1944,19.3095,259500.0
2008-08-29 11:20:00,31.89,31.91,31.78,31.78,368300.0,19.3095,19.3216,19.2429,19.2429,368300.0
2008-08-29 11:30:00,31.78,31.79,31.63,31.67,395200.0,19.2429,19.2489,19.152,19.1763,395200.0
2008-08-29 11:40:00,31.68,31.88,31.67,31.85,198000.0,19.1823,19.3034,19.1763,19.2852,198000.0
2008-08-29 11:50:00,31.85,31.88,31.78,31.8,137900.0,19.2852,19.3034,19.2429,19.255,137900.0
2008-08-29 12:00:00,31.8,31.81,31.65,31.73,199500.0,19.255,19.261,19.1641,19.2126,199500.0
2008-08-29 12:10:00,31.73,31.79,31.64,31.77,143800.0,19.2126,19.2489,19.1581,19.2368,143800.0
2008-08-29 12:20:00,31.78,31.84,31.72,31.73,98300.0,19.2429,19.2792,19.2065,19.2126,98300.0
2008-08-29 12:30:00,31.73,31.79,31.73,31.75,59900.0,19.2126,19.2489,19.2126,19.2247,59900.0
2008-08-29 12:40:00,31.75,31.77,31.67,31.74,105200.0,19.2247,19.2368,19.1763,19.2186,105200.0
2008-08-29 12:50:00,31.74,31.84,31.74,31.84,227400.0,19.2186,19.2792,19.2186,19.2792,227400.0
2008-08-29 13:00:00,31.83,31.89,31.79,31.84,222600.0,19.2731,19.3095,19.2489,19.2792,222600.0
2008-08-29 13:10:00,31.83,31.9,31.81,31.88,146200.0,19.2731,19.3155,19.261,19.3034,146200.0
2008-08-29 13:20:00,31.88,31.96,31.87,31.93,221600.0,19.3034,19.3518,19.2974,19.3337,221600.0
2008-08-29 13:30:00,31.92,31.95,31.83,31.84,153300.0,19.3276,19.3458,19.2731,19.2792,153300.0
2008-08-29 13:40:00,31.84,31.89,31.84,31.88,103200.0,19.2792,19.3095,19.2792,19.3034,103200.0
2008-08-29 13:50:00,31.88,31.92,31.87,31.92,168600.0,19.3034,19.3276,19.2974,19.3276,168600.0
2008-08-29 14:00:00,31.93,32.0,31.92,31.99,286600.0,19.3337,19.3761,19.3276,19.37,286600.0
2008-08-29 14:10:00,31.99,32.07,31.95,32.06,212200.0,19.37,19.4185,19.3458,19.4124,212200.0
2008-08-29 14:20:00,32.06,32.1,32.02,32.08,215200.0,19.4124,19.4366,19.3882,19.4245,215200.0
2008-08-29 14:30:00,32.08,32.1,32.0,32.0,172800.0,19.4245,19.4366,19.3761,19.3761,172800.0
2008-08-29 14:40:00,32.0,32.06,31.99,32.02,205200.0,19.3761,19.4124,19.37,19.3882,205200.0
2008-08-29 14:50:00,32.0,32.03,31.96,32.01,138800.0,19.3761,19.3942,19.3518,19.3821,138800.0
2008-08-29 15:00:00,32.0,32.07,31.97,32.02,458900.0,19.3761,19.4185,19.3579,19.3882,458900.0
2008-08-29 15:10:00,32.02,32.04,31.91,31.95,580600.0,19.3882,19.4003,19.3216,19.3458,580600.0
2008-08-29 15:20:00,31.95,32.01,31.82,31.84,934300.0,19.3458,19.3821,19.2671,19.2792,934300.0
2008-08-29 15:30:00,31.83,31.98,31.79,31.9,484200.0,19.2731,19.364,19.2489,19.3155,484200.0
2008-08-29 15:40:00,31.9,31.92,31.85,31.87,594700.0,19.3155,19.3276,19.2852,19.2974,594700.0
2008-08-29 15:50:00,31.86,31.87,31.79,31.84,840000.0,19.2913,19.2974,19.2489,19.2792,840000.0
2008-09-02 09:30:00,32.43,32.72,32.4,32.42,825900.0,19.6364,19.812,19.6183,19.6304,825900.0
2008-09-02 09:40:00,32.41,32.63,32.41,32.56,820600.0,19.6243,19.7575,19.6243,19.7152,820600.0
2008-09-02 09:50:00,32.56,32.56,32.25,32.33,1413200.0,19.7152,19.7152,19.5274,19.5759,1413200.0
2008-09-02 10:00:00,32.34,32.4,32.17,32.2,674500.0,19.5819,19.6183,19.479,19.4972,674500.0
2008-09-02 10:10:00,32.21,32.27,31.99,32.02,707900.0,19.5032,19.5396,19.37,19.3882,707900.0
2008-09-02 10:20:00,32.02,32.06,31.91,32.04,549000.0,19.3882,19.4124,19.3216,19.4003,549000.0
2008-09-02 10:30:00,32.04,32.14,32.0,32.01,648000.0,19.4003,19.4608,19.3761,19.3821,648000.0
2008-09-02 10:40:00,32.01,32.15,31.99,32.13,674900.0,19.3821,19.4669,19.37,19.4548,674900.0
2008-09-02 10:50:00,32.13,32.33,32.11,32.31,633300.0,19.4548,19.5759,19.4427,19.5638,633300.0
2008-09-02 11:00:00,32.3,32.4,32.26,32.35,473200.0,19.5577,19.6183,19.5335,19.588,473200.0
2008-09-02 11:10:00,32.35,32.41,32.34,32.38,301400.0,19.588,19.6243,19.5819,19.6062,301400.0
2008-09-02 11:20:00,32.38,32.48,32.26,32.45,473800.0,19.6062,19.6667,19.5335,19.6485,473800.0
2008-09-02 11:30:00,32.46,32.5,32.31,32.36,511700.0,19.6546,19.6788,19.5638,19.5941,511700.0
2008-09-02 11:40:00,32.37,32.43,32.25,32.29,309600.0,19.6001,19.6364,19.5274,19.5517,309600.0
2008-09-02 11:50:00,32.29,32.35,32.2,32.25,311700.0,19.5517,19.588,19.4972,19.5274,311700.0
2008-09-02 12:00:00,32.26,32.34,32.23,32.3,161400.0,19.5335,19.5819,19.5153,19.5577,161400.0
2008-09-02 12:10:00,32.28,32.32,32.24,32.26,190600.0,19.5456,19.5698,19.5214,19.5335,190600.0
2008-09-02 12:20:00,32.27,32.3,32.09,32.12,270500.0,19.5396,19.5577,19.4306,19.4487,270500.0
2008-09-02 12:30:00,32.12,32.12,32.04,32.05,357500.0,19.4487,19.4487,19.4003,19.4063,357500.0
2008-09-02 12:40:00,32.06,32.08,32.0,32.02,217500.0,19.4124,19.4245,19.3761,19.3882,217500.0
2008-09-02 12:50:00,32.05,32.13,32.01,32.12,189800.0,19.4063,19.4548,19.3821,19.4487,189800.0
2008-09-02 13:00:00,32.11,32.17,32.09,32.16,267200.0,19.4427,19.479,19.4306,19.4729,267200.0
2008-09-02 13:10:00,32.15,32.23,32.14,32.2,172200.0,19.4669,19.5153,19.4608,19.4972,172200.0
2008-09-02 13:20:00,32.2,32.2,32.15,32.19,153000.0,19.4972,19.4972,19.4669,19.4911,153000.0
2008-09-02 13:30:00,32.2,32.35,32.15,32.29,249700.0,19.4972,19.588,19.4669,19.5517,249700.0
2008-09-02 13:40:00,32.29,32.3,32.14,32.16,248700.0,19.5517,19.5577,19.4608,19.4729,248700.0
2008-09-02 13:50:00,32.17,32.17,32.01,32.1,399800.0,19.479,19.479,19.3821,19.4366,399800.0
2008-09-02 14:00:00,32.09,32.19,31.99,31.99,449600.0,19.4306,19.4911,19.37,19.37,449600.0
2008-09-02 14:10:00,31.99,32.03,31.89,31.99,534100.0,19.37,19.3942,19.3095,19.37,534100.0
2008-09-02 14:20:00,31.99,32.09,31.91,32.02,512800.0,19.37,19.4306,19.3216,19.3882,512800.0
2008-09-02 14:30:00,32.02,32.18,31.99,32.0,505500.0,19.3882,19.4851,19.37,19.3761,505500.0
2008-09-02 14:40:00,32.0,32.05,31.96,31.99,510800.0,19.3761,19.4063,19.3518,19.37,510800.0
2008-09-02 14:50:00,31.98,32.0,31.84,31.95,802200.0,19.364,19.3761,19.2792,19.3458,802200.0
2008-09-02 15:00:00,31.96,32.06,31.89,32.0,602000.0,19.3518,19.4124,19.3095,19.3761,602000.0
2008-09-02 15:10:00,32.0,32.04,31.96,32.04,594500.0,19.3761,19.4003,19.3518,19.4003,594500.0
2008-09-02 15:20:00,32.04,32.12,32.0,32.09,649300.0,19.4003,19.4487,19.3761,19.4306,649300.0
2008-09-02 15:30:00,32.09,32.22,32.08,32.17,974000.0,19.4306,19.5093,19.4245,19.479,974000.0
2008-09-02 15:40:00,32.18,32.24,32.14,32.2,895000.0,19.4851,19.5214,19.4608,19.4972,895000.0
2008-09-02 15:50:00,32.2,32.42,32.19,32.4,1508000.0,19.4972,19.6304,19.4911,19.6183,1508000.0
2008-09-03 09:30:00,32.12,32.36,31.9,32.04,501600.0,19.4487,19.5941,19.3155,19.4003,501600.0
2008-09-03 09:40:00,32.05,32.25,32.02,32.24,1192200.0,19.4063,19.5274,19.3882,19.5214,1192200.0
2008-09-03 09:50:00,32.23,32.38,32.18,32.36,648100.0,19.5153,19.6062,19.4851,19.5941,648100.0
2008-09-03 10:00:00,32.35,32.5,32.22,32.25,614900.0,19.588,19.6788,19.5093,19.5274,614900.0
2008-09-03 10:10:00,32.25,32.39,32.22,32.3,488300.0,19.5274,19.6122,19.5093,19.5577,488300.0
2008-09-03 10:20:00,32.3,32.47,32.29,32.35,361600.0,19.5577,19.6607,19.5517,19.588,361600.0
2008-09-03 10:30:00,32.35,32.46,32.33,32.41,470900.0,19.588,19.6546,19.5759,19.6243,470900.0
2008-09-03 10:40:00,32.42,32.53,32.39,32.44,526700.0,19.6304,19.697,19.6122,19.6425,526700.0
2008-09-03 10:50:00,32.44,32.55,32.43,32.46,617200.0,19.6425,19.7091,19.6364,19.6546,617200.0
2008-09-03 11:00:00,32.47,32.74,32.46,32.66,460000.0,19.6607,19.8241,19.6546,19.7757,460000.0
2008-09-03 11:10:00,32.66,32.69,32.53,32.59,505200.0,19.7757,19.7939,19.697,19.7333,505200.0
2008-09-03 11:20:00,32.6,32.66,32.54,32.56,359500.0,19.7394,19.7757,19.703,19.7152,359500.0
2008-09-03 11:30:00,32.55,32.59,32.34,32.44,511400.0,19.7091,19.7333,19.5819,19.6425,511400.0
2008-09-03 11:40:00,32.44,32.5,32.39,32.46,295900.0,19.6425,19.6788,19.6122,19.6546,295900.0
2008-09-03 11:50:00,32.46,32.58,32.39,32.41,285300.0,19.6546,19.7273,19.6122,19.6243,285300.0
2008-09-03 12:00:00,32.42,32.54,32.35,32.41,334100.0,19.6304,19.703,19.588,19.6243,334100.0
2008-09-03 12:10:00,32.42,32.52,32.36,32.46,360500.0,19.6304,19.6909,19.5941,19.6546,360500.0
2008-09-03 12:20:00,32.46,32.63,32.45,32.63,340600.0,19.6546,19.7575,19.6485,19.7575,340600.0
2008-09-03 12:30:00,32.62,32.73,32.53,32.72,275400.0,19.7515,19.8181,19.697,19.812,275400.0
2008-09-03 12:40:00,32.72,32.75,32.63,32.63,209300.0,19.812,19.8302,19.7575,19.7575,209300.0
2008-09-03 12:50:00,32.63,32.72,32.63,32.7,283400.0,19.7575,19.812,19.7575,19.7999,283400.0
2008-09-03 13:00:00,32.71,32.78,32.59,32.78,347000.0,19.806,19.8484,19.7333,19.8484,347000.0
2008-09-03 13:10:00,32.78,32.88,32.76,32.84,570900.0,19.8484,19.9089,19.8363,19.8847,570900.0
2008-09-03 13:20:00,32.84,32.9,32.8,32.85,432000.0,19.8847,19.921,19.8605,19.8907,432000.0
2008-09-03 13:30:00,32.85,32.9,32.83,32.87,576600.0,19.8907,19.921,19.8786,19.9029,576600.0
2008-09-03 13:40:00,32.86,32.92,32.8,32.89,551400.0,19.8968,19.9331,19.8605,19.915,551400.0
2008-09-03 13:50:00,32.88,32.92,32.84,32.88,419300.0,19.9089,19.9331,19.8847,19.9089,419300.0
2008-09-03 14:00:00,32.87,32.97,32.77,32.85,883700.0,19.9029,19.9634,19.8423,19.8907,883700.0
2008-09-03 14:10:00,32.86,32.86,32.77,32.8,463500.0,19.8968,19.8968,19.8423,19.8605,463500.0
2008-09-03 14:20:00,32.81,32.83,32.76,32.8,680200.0,19.8665,19.8786,19.8363,19.8605,680200.0
2008-09-03 14:30:00,32.8,32.97,32.78,32.96,514600.0,19.8605,19.9634,19.8484,19.9574,514600.0
2008-09-03 14:40:00,32.95,32.96,32.83,32.88,344400.0,19.9513,19.9574,19.8786,19.9089,344400.0
2008-09-03 14:50:00,32.87,32.89,32.8,32.87,277900.0,19.9029,19.915,19.8605,19.9029,277900.0
2008-09-03 15:00:00,32.87,32.91,32.79,32.82,449900.0,19.9029,19.9271,19.8544,19.8726,449900.0
2008-09-03 15:10:00,32.82,32.9,32.79,32.88,387600.0,19.8726,19.921,19.8544,19.9089,387600.0
2008-09-03 15:20:00,32.88,33.0,32.83,32.86,793200.0,19.9089,19.9816,19.8786,19.8968,793200.0
2008-09-03 15:30:00,32.86,32.97,32.8,32.96,793300.0,19.8968,19.9634,19.8605,19.9574,793300.0
2008-09-03 15:40:00,32.96,32.99,32.89,32.92,1013600.0,19.9574,19.9755,19.915,19.9331,1013600.0
2008-09-03 15:50:00,32.92,32.99,32.91,32.95,921100.0,19.9331,19.9755,19.9271,19.9513,921100.0
2008-09-04 09:30:00,32.6,32.84,32.43,32.73,684200.0,19.7394,19.8847,19.6364,19.8181,684200.0
2008-09-04 09:40:00,32.72,32.9,32.7,32.9,675200.0,19.812,19.921,19.7999,19.921,675200.0
2008-09-04 09:50:00,32.9,32.96,32.83,32.85,414000.0,19.921,19.9574,19.8786,19.8907,414000.0
2008-09-04 10:00:00,32.85,33.0,32.84,32.96,508300.0,19.8907,19.9816,19.8847,19.9574,508300.0
2008-09-04 10:10:00,32.96,32.98,32.86,32.89,431400.0,19.9574,19.9695,19.8968,19.915,431400.0
2008-09-04 10:20:00,32.88,32.92,32.79,32.8,699300.0,19.9089,19.9331,19.8544,19.8605,699300.0
2008-09-04 10:30:00,32.8,32.8,32.51,32.62,858200.0,19.8605,19.8605,19.6849,19.7515,858200.0
2008-09-04 10:40:00,32.63,32.63,32.45,32.51,544900.0,19.7575,19.7575,19.6485,19.6849,544900.0
2008-09-04 10:50:00,32.5,32.6,32.49,32.55,344100.0,19.6788,19.7394,19.6728,19.7091,344100.0
2008-09-04 11:00:00,32.54,32.54,32.41,32.47,717500.0,19.703,19.703,19.6243,19.6607,717500.0
2008-09-04 11:10:00,32.45,32.57,32.44,32.5,689200.0,19.6485,19.7212,19.6425,19.6788,689200.0
2008-09-04 11:20:00,32.5,32.55,32.38,32.41,482200.0,19.6788,19.7091,19.6062,19.6243,482200.0
2008-09-04 11:30:00,32.42,32.45,32.33,32.35,546600.0,19.6304,19.6485,19.5759,19.588,546600.0
2008-09-04 11:40:00,32.35,32.41,32.3,32.39,468800.0,19.588,19.6243,19.5577,19.6122,468800.0
2008-09-04 11:50:00,32.39,32.55,32.32,32.34,358200.0,19.6122,19.7091,19.5698,19.5819,358200.0
2008-09-04 12:00:00,32.34,32.37,32.32,32.36,478700.0,19.5819,19.6001,19.5698,19.5941,478700.0
2008-09-04 12:10:00,32.36,32.37,32.29,32.3,159800.0,19.5941,19.6001,19.5517,19.5577,159800.0
2008-09-04 12:20:00,32.3,32.39,32.3,32.32,255100.0,19.5577,19.6122,19.5577,19.5698,255100.0
2008-09-04 12:30:00,32.32,32.33,32.3,32.3,191900.0,19.5698,19.5759,19.5577,19.5577,191900.0
2008-09-04 12:40:00,32.3,32.31,32.13,32.13,441300.0,19.5577,19.5638,19.4548,19.4548,441300.0
2008-09-04 12:50:00,32.13,32.16,31.96,32.01,693600.0,19.4548,19.4729,19.3518,19.3821,693600.0
2008-09-04 13:00:00,32.01,32.08,32.0,32.05,256400.0,19.3821,19.4245,19.3761,19.4063,256400.0
2008-09-04 13:10:00,32.06,32.09,32.04,32.08,311900.0,19.4124,19.4306,19.4003,19.4245,311900.0
2008-09-04 13:20:00,32.08,32.09,31.91,31.97,570800.0,19.4245,19.4306,19.3216,19.3579,570800.0
2008-09-04 13:30:00,31.97,32.05,31.9,32.03,253000.0,19.3579,19.4063,19.3155,19.3942,253000.0
2008-09-04 13:40:00,32.02,32.05,31.97,32.03,299200.0,19.3882,19.4063,19.3579,19.3942,299200.0
2008-09-04 13:50:00,32.03,32.13,32.01,32.12,363400.0,19.3942,19.4548,19.3821,19.4487,363400.0
2008-09-04 14:00:00,32.11,32.11,31.94,31.94,507300.0,19.4427,19.4427,19.3397,19.3397,507300.0
2008-09-04 14:10:00,31.94,31.97,31.82,31.83,653300.0,19.3397,19.3579,19.2671,19.2731,653300.0
2008-09-04 14:20:00,31.84,31.97,31.82,31.92,468900.0,19.2792,19.3579,19.2671,19.3276,468900.0
2008-09-04 14:30:00,31.91,31.94,31.82,31.94,338400.0,19.3216,19.3397,19.2671,19.3397,338400.0
2008-09-04 14:40:00,31.91,31.99,31.82,31.85,363300.0,19.3216,19.37,19.2671,19.2852,363300.0
2008-09-04 14:50:00,31.85,31.87,31.76,31.87,540400.0,19.2852,19.2974,19.2307,19.2974,540400.0
2008-09-04 15:00:00,31.88,31.95,31.84,31.85,391900.0,19.3034,19.3458,19.2792,19.2852,391900.0
2008-09-04 15:10:00,31.85,32.15,31.84,31.95,672300.0,19.2852,19.4669,19.2792,19.3458,672300.0
2008-09-04 15:20:00,31.95,32.0,31.9,31.95,560000.0,19.3458,19.3761,19.3155,19.3458,560000.0
2008-09-04 15:30:00,31.94,32.0,31.82,31.86,852500.0,19.3397,19.3761,19.2671,19.2913,852500.0
2008-09-04 15:40:00,31.85,31.9,31.76,31.82,1000700.0,19.2852,19.3155,19.2307,19.2671,1000700.0
2008-09-04 15:50:00,31.82,31.91,31.57,31.63,1658600.0,19.2671,19.3216,19.1157,19.152,1658600.0
2008-09-05 09:30:00,31.31,31.58,31.14,31.39,977600.0,18.9583,19.1218,18.8553,19.0067,977600.0
2008-09-05 09:40:00,31.39,31.88,31.3,31.81,657200.0,19.0067,19.3034,18.9522,19.261,657200.0
2008-09-05 09:50:00,31.81,31.83,31.28,31.32,714900.0,19.261,19.2731,18.9401,18.9643,714900.0
2008-09-05 10:00:00,31.34,31.55,31.25,31.33,541300.0,18.9764,19.1036,18.9219,18.9704,541300.0
2008-09-05 10:10:00,31.33,31.45,31.22,31.44,408900.0,18.9704,19.043,18.9038,19.037,408900.0
2008-09-05 10:20:00,31.44,31.54,31.32,31.41,428300.0,19.037,19.0975,18.9643,19.0188,428300.0
2008-09-05 10:30:00,31.4,31.79,31.38,31.66,404100.0,19.0128,19.2489,19.0007,19.1702,404100.0
2008-09-05 10:40:00,31.66,31.7,31.48,31.56,421000.0,19.1702,19.1944,19.0612,19.1096,421000.0
2008-09-05 10:50:00,31.57,31.58,31.19,31.23,553800.0,19.1157,19.1218,18.8856,18.9098,553800.0
2008-09-05 11:00:00,31.23,31.27,31.04,31.09,956100.0,18.9098,18.9341,18.7948,18.8251,956100.0
2008-09-05 11:10:00,31.08,31.13,30.97,31.03,396600.0,18.819,18.8493,18.7524,18.7887,396600.0
2008-09-05 11:20:00,31.03,31.28,31.03,31.26,473100.0,18.7887,18.9401,18.7887,18.928,473100.0
2008-09-05 11:30:00,31.26,31.4,31.19,31.23,466700.0,18.928,19.0128,18.8856,18.9098,466700.0
2008-09-05 11:40:00,31.23,31.48,31.23,31.48,335000.0,18.9098,19.0612,18.9098,19.0612,335000.0
2008-09-05 11:50:00,31.47,31.9,31.47,31.81,979800.0,19.0552,19.3155,19.0552,19.261,979800.0
2008-09-05 12:00:00,31.81,31.98,31.79,31.95,663000.0,19.261,19.364,19.2489,19.3458,663000.0
2008-09-05 12:10:00,31.94,31.96,31.75,31.83,453500.0,19.3397,19.3518,19.2247,19.2731,453500.0
2008-09-05 12:20:00,31.83,32.02,31.79,32.01,377300.0,19.2731,19.3882,19.2489,19.3821,377300.0
2008-09-05 12:30:00,32.01,32.18,32.0,32.1,584000.0,19.3821,19.4851,19.3761,19.4366,584000.0
2008-09-05 12:40:00,32.1,32.17,31.92,32.17,445100.0,19.4366,19.479,19.3276,19.479,445100.0
2008-09-05 12:50:00,32.17,32.19,31.95,31.98,275500.0,19.479,19.4911,19.3458,19.364,275500.0
2008-09-05 13:00:00,31.98,32.2,31.97,32.14,375900.0,19.364,19.4972,19.3579,19.4608,375900.0
2008-09-05 13:10:00,32.14,32.44,32.11,32.35,715000.0,19.4608,19.6425,19.4427,19.588,715000.0
2008-09-05 13:20:00,32.36,32.37,32.2,32.21,466600.0,19.5941,19.6001,19.4972,19.5032,466600.0
2008-09-05 13:30:00,32.2,32.4,32.1,32.11,347800.0,19.4972,19.6183,19.4366,19.4427,347800.0
2008-09-05 13:40:00,32.12,32.2,32.07,32.11,524100.0,19.4487,19.4972,19.4185,19.4427,524100.0
2008-09-05 13:50:00,32.1,32.25,32.06,32.25,228600.0,19.4366,19.5274,19.4124,19.5274,228600.0
2008-09-05 14:00:00,32.24,32.24,32.08,32.16,319500.0,19.5214,19.5214,19.4245,19.4729,319500.0
2008-09-05 14:10:00,32.17,32.37,32.07,32.37,468500.0,19.479,19.6001,19.4185,19.6001,468500.0
2008-09-05 14:20:00,32.37,32.42,32.27,32.41,459700.0,19.6001,19.6304,19.5396,19.6243,459700.0
2008-09-05 14:30:00,32.41,32.48,32.35,32.42,321000.0,19.6243,19.6667,19.588,19.6304,321000.0
2008-09-05 14:40:00,32.42,32.45,32.36,32.39,282300.0,19.6304,19.6485,19.5941,19.6122,282300.0
2008-09-05 14:50:00,32.39,32.53,32.39,32.46,550600.0,19.6122,19.697,19.6122,19.6546,550600.0
2008-09-05 15:00:00,32.46,32.5,32.34,32.35,386500.0,19.6546,19.6788,19.5819,19.588,386500.0
2008-09-05 15:10:00,32.35,32.48,32.3,32.43,416900.0,19.588,19.6667,19.5577,19.6364,416900.0
2008-09-05 15:20:00,32.42,32.47,32.34,32.45,472900.0,19.6304,19.6607,19.5819,19.6485,472900.0
2008-09-05 15:30:00,32.46,32.59,32.41,32.59,431300.0,19.6546,19.7333,19.6243,19.7333,431300.0
2008-09-05 15:40:00,32.59,32.83,32.53,32.73,1040500.0,19.7333,19.8786,19.697,19.8181,1040500.0
2008-09-05 15:50:00,32.73,32.87,32.71,32.81,1660400.0,19.8181,19.9029,19.806,19.8665,1660400.0
2008-09-08 09:30:00,33.51,34.15,33.02,33.68,2433100.0,20.2904,20.6779,19.9937,20.3933,2433100.0
2008-09-08 09:40:00,33.68,33.8,33.3,33.58,2065500.0,20.3933,20.466,20.1632,20.3328,2065500.0
2008-09-08 09:50:00,33.57,33.58,33.07,33.15,1332200.0,20.3267,20.3328,20.024,20.0724,1332200.0
2008-09-08 10:00:00,33.15,33.61,32.9,33.58,1659500.0,20.0724,20.3509,19.921,20.3328,1659500.0
2008-09-08 10:10:00,33.57,33.57,33.24,33.28,1098700.0,20.3267,20.3267,20.1269,20.1511,1098700.0
2008-09-08 10:20:00,33.25,33.45,33.14,33.16,878000.0,20.1329,20.254,20.0663,20.0785,878000.0
2008-09-08 10:30:00,33.16,33.4,33.14,33.39,925800.0,20.0785,20.2238,20.0663,20.2177,925800.0
2008-09-08 10:40:00,33.38,33.59,33.38,33.52,1270300.0,20.2117,20.3388,20.2117,20.2964,1270300.0
2008-09-08 10:50:00,33.52,33.52,33.02,33.03,1183600.0,20.2964,20.2964,19.9937,19.9997,1183600.0
2008-09-08 11:00:00,33.04,33.22,32.69,33.0,1242600.0,20.0058,20.1148,19.7939,19.9816,1242600.0
2008-09-08 11:10:00,33.0,33.19,32.92,32.92,860700.0,19.9816,20.0966,19.9331,19.9331,860700.0
2008-09-08 11:20:00,32.91,33.12,32.77,32.85,803200.0,19.9271,20.0542,19.8423,19.8907,803200.0
2008-09-08 11:30:00,32.86,33.05,32.85,33.03,575300.0,19.8968,20.0118,19.8907,19.9997,575300.0
2008-09-08 11:40:00,33.03,33.03,32.71,32.8,558100.0,19.9997,19.9997,19.806,19.8605,558100.0
2008-09-08 11:50:00,32.79,32.86,32.49,32.64,674400.0,19.8544,19.8968,19.6728,19.7636,674400.0
2008-09-08 12:00:00,32.64,32.75,32.58,32.73,579800.0,19.7636,19.8302,19.7273,19.8181,579800.0
2008-09-08 12:10:00,32.72,32.85,32.64,32.84,664200.0,19.812,19.8907,19.7636,19.8847,664200.0
2008-09-08 12:20:00,32.84,32.93,32.72,32.9,462300.0,19.8847,19.9392,19.812,19.921,462300.0
2008-09-08 12:30:00,32.9,33.17,32.9,33.14,540100.0,19.921,20.0845,19.921,20.0663,540100.0
2008-09-08 12:40:00,33.15,33.24,33.08,33.1,469000.0,20.0724,20.1269,20.03,20.0421,469000.0
2008-09-08 12:50:00,33.1,33.34,32.25,33.28,479000.0,20.0421,20.1874,19.5274,20.1511,479000.0
2008-09-08 13:00:00,33.28,33.31,32.99,32.99,431600.0,20.1511,20.1693,19.9755,19.9755,431600.0
2008-09-08 13:10:00,32.98,33.22,32.98,33.12,272600.0,19.9695,20.1148,19.9695,20.0542,272600.0
2008-09-08 13:20:00,33.11,33.17,33.02,33.08,296300.0,20.0482,20.0845,19.9937,20.03,296300.0
2008-09-08 13:30:00,33.07,33.11,32.96,32.99,375700.0,20.024,20.0482,19.9574,19.9755,375700.0
2008-09-08 13:40:00,32.99,33.06,32.85,32.9,331700.0,19.9755,20.0179,19.8907,19.921,331700.0
2008-09-08 13:50:00,32.9,32.91,32.73,32.78,540000.0,19.921,19.9271,19.8181,19.8484,540000.0
2008-09-08 14:00:00,32.78,33.03,32.72,33.0,527500.0,19.8484,19.9997,19.812,19.9816,527500.0
2008-09-08 14:10:00,33.01,33.11,32.91,33.05,490300.0,19.9876,20.0482,19.9271,20.0118,490300.0
2008-09-08 14:20:00,33.03,33.18,32.97,33.12,429100.0,19.9997,20.0906,19.9634,20.0542,429100.0
2008-09-08 14:30:00,33.12,33.22,33.09,33.15,480000.0,20.0542,20.1148,20.0361,20.0724,480000.0
2008-09-08 14:40:00,33.15,33.24,33.11,33.16,487100.0,20.0724,20.1269,20.0482,20.0785,487100.0
2008-09-08 14:50:00,33.15,33.25,33.15,33.22,448500.0,20.0724,20.1329,20.0724,20.1148,448500.0
2008-09-08 15:00:00,33.22,33.25,33.13,33.19,663500.0,20.1148,20.1329,20.0603,20.0966,663500.0
2008-09-08 15:10:00,33.19,33.35,33.16,33.34,680000.0,20.0966,20.1935,20.0785,20.1874,680000.0
2008-09-08 15:20:00,33.35,33.71,33.32,33.65,1423400.0,20.1935,20.4115,20.1753,20.3751,1423400.0
2008-09-08 15:30:00,33.65,33.91,33.63,33.88,2057500.0,20.3751,20.5326,20.363,20.5144,2057500.0
2008-09-08 15:40:00,33.89,33.92,33.69,33.76,2777500.0,20.5205,20.5386,20.3994,20.4418,2777500.0
2008-09-08 15:50:00,33.77,33.99,33.76,33.98,1572300.0,20.4478,20.581,20.4418,20.575,1572300.0
2008-09-09 09:30:00,33.34,33.44,32.97,33.24,1242500.0,20.1874,20.248,19.9634,20.1269,1242500.0
2008-09-09 09:40:00,33.23,33.82,33.23,33.58,1369800.0,20.1208,20.4781,20.1208,20.3328,1369800.0
2008-09-09 09:50:00,33.58,33.84,33.52,33.78,559200.0,20.3328,20.4902,20.2964,20.4539,559200.0
2008-09-09 10:00:00,33.78,33.82,33.55,33.55,595600.0,20.4539,20.4781,20.3146,20.3146,595600.0
2008-09-09 10:10:00,33.54,33.62,33.28,33.28,921500.0,20.3085,20.357,20.1511,20.1511,921500.0
2008-09-09 10:20:00,33.28,33.44,33.28,33.36,1024700.0,20.1511,20.248,20.1511,20.1996,1024700.0
2008-09-09 10:30:00,33.35,33.4,33.26,33.3,551000.0,20.1935,20.2238,20.139,20.1632,551000.0
2008-09-09 10:40:00,33.31,33.45,33.3,33.35,1113600.0,20.1693,20.254,20.1632,20.1935,1113600.0
2008-09-09 10:50:00,33.35,33.38,32.87,33.04,899400.0,20.1935,20.2117,19.9029,20.0058,899400.0
2008-09-09 11:00:00,33.04,33.27,32.85,32.9,773600.0,20.0058,20.1451,19.8907,19.921,773600.0
2008-09-09 11:10:00,32.89,33.01,32.85,32.89,668800.0,19.915,19.9876,19.8907,19.915,668800.0
2008-09-09 11:20:00,32.88,33.67,32.87,33.67,1005300.0,19.9089,20.3873,19.9029,20.3873,1005300.0
2008-09-09 11:30:00,33.67,33.67,33.29,33.47,586000.0,20.3873,20.3873,20.1572,20.2662,586000.0
2008-09-09 11:40:00,33.46,33.5,33.18,33.31,446100.0,20.2601,20.2843,20.0906,20.1693,446100.0
2008-09-09 11:50:00,33.31,33.32,32.99,33.01,598600.0,20.1693,20.1753,19.9755,19.9876,598600.0
2008-09-09 12:00:00,33.02,33.22,33.0,33.02,556500.0,19.9937,20.1148,19.9816,19.9937,556500.0
2008-09-09 12:10:00,33.02,33.05,32.89,32.95,655900.0,19.9937,20.0118,19.915,19.9513,655900.0
2008-09-09 12:20:00,32.95,33.23,32.94,33.09,436900.0,19.9513,20.1208,19.9452,20.0361,436900.0
2008-09-09 12:30:00,33.08,33.12,32.99,33.08,463400.0,20.03,20.0542,19.9755,20.03,463400.0
2008-09-09 12:40:00,33.08,33.22,32.97,33.15,343500.0,20.03,20.1148,19.9634,20.0724,343500.0
2008-09-09 12:50:00,33.14,33.2,33.03,33.04,377700.0,20.0663,20.1027,19.9997,20.0058,377700.0
2008-09-09 13:00:00,33.04,33.15,32.99,33.05,420900.0,20.0058,20.0724,19.9755,20.0118,420900.0
2008-09-09 13:10:00,33.03,33.12,32.99,33.07,477600.0,19.9997,20.0542,19.9755,20.024,477600.0
2008-09-09 13:20:00,33.07,33.13,32.86,32.88,530900.0,20.024,20.0603,19.8968,19.9089,530900.0
2008-09-09 13:30:00,32.88,32.94,32.78,32.85,425600.0,19.9089,19.9452,19.8484,19.8907,425600.0
2008-09-09 13:40:00,32.84,32.94,32.59,32.65,566200.0,19.8847,19.9452,19.7333,19.7696,566200.0
2008-09-09 13:50:00,32.65,32.88,32.63,32.69,586300.0,19.7696,19.9089,19.7575,19.7939,586300.0
2008-09-09 14:00:00,32.68,32.74,32.52,32.69,772800.0,19.7878,19.8241,19.6909,19.7939,772800.0
2008-09-09 14:10:00,32.69,32.69,32.45,32.52,757500.0,19.7939,19.7939,19.6485,19.6909,757500.0
2008-09-09 14:20:00,32.51,32.64,32.4,32.55,1266100.0,19.6849,19.7636,19.6183,19.7091,1266100.0
2008-09-09 14:30:00,32.54,32.55,31.35,31.91,3567500.0,19.703,19.7091,18.9825,19.3216,3567500.0
2008-09-09 14:40:00,31.91,32.49,31.79,32.46,2511300.0,19.3216,19.6728,19.2489,19.6546,2511300.0
2008-09-09 14:50:00,32.44,32.53,32.25,32.38,1463800.0,19.6425,19.697,19.5274,19.6062,1463800.0
2008-09-09 15:00:00,32.38,32.53,32.27,32.43,1533600.0,19.6062,19.697,19.5396,19.6364,1533600.0
2008-09-09 15:10:00,32.43,32.92,32.43,32.83,1615700.0,19.6364,19.9331,19.6364,19.8786,1615700.0
2008-09-09 15:20:00,32.83,32.89,32.5,32.65,1445300.0,19.8786,19.915,19.6788,19.7696,1445300.0
2008-09-09 15:30:00,32.65,33.2,32.39,32.49,1108300.0,19.7696,20.1027,19.6122,19.6728,1108300.0
2008-09-09 15:40:00,32.49,32.54,32.21,32.23,1679700.0,19.6728,19.703,19.5032,19.5153,1679700.0
2008-09-09 15:50:00,32.23,32.27,32.0,32.09,2447400.0,19.5153,19.5396,19.3761,19.4306,2447400.0
2008-09-10 09:30:00,32.01,32.78,31.76,31.81,1025800.0,19.3821,19.8484,19.2307,19.261,1025800.0
2008-09-10 09:40:00,31.87,32.23,31.67,32.03,826500.0,19.2974,19.5153,19.1763,19.3942,826500.0
2008-09-10 09:50:00,32.03,32.33,31.92,31.98,677300.0,19.3942,19.5759,19.3276,19.364,677300.0
2008-09-10 10:00:00,31.98,32.23,31.84,32.11,590200.0,19.364,19.5153,19.2792,19.4427,590200.0
2008-09-10 10:10:00,32.09,32.12,31.96,32.06,580100.0,19.4306,19.4487,19.3518,19.4124,580100.0
2008-09-10 10:20:00,32.05,32.11,31.87,31.95,581700.0,19.4063,19.4427,19.2974,19.3458,581700.0
2008-09-10 10:30:00,31.96,32.03,31.73,31.85,1193700.0,19.3518,19.3942,19.2126,19.2852,1193700.0
2008-09-10 10:40:00,31.86,31.86,31.71,31.81,677300.0,19.2913,19.2913,19.2005,19.261,677300.0
2008-09-10 10:50:00,31.81,31.86,31.71,31.73,578600.0,19.261,19.2913,19.2005,19.2126,578600.0
2008-09-10 11:00:00,31.73,31.93,31.7,31.9,728500.0,19.2126,19.3337,19.1944,19.3155,728500.0
2008-09-10 11:10:00,31.9,31.9,31.57,31.69,822700.0,19.3155,19.3155,19.1157,19.1884,822700.0
2008-09-10 11:20:00,31.68,31.69,31.04,31.11,1210500.0,19.1823,19.1884,18.7948,18.8372,1210500.0
2008-09-10 11:30:00,31.1,31.6,30.52,31.53,1808000.0,18.8311,19.1339,18.4799,19.0915,1808000.0
2008-09-10 11:40:00,31.55,31.88,31.43,31.78,900000.0,19.1036,19.3034,19.0309,19.2429,900000.0
2008-09-10 11:50:00,31.79,31.94,31.65,31.72,561200.0,19.2489,19.3397,19.1641,19.2065,561200.0
2008-09-10 12:00:00,31.7,32.0,31.61,31.97,460300.0,19.1944,19.3761,19.1399,19.3579,460300.0
2008-09-10 12:10:00,31.96,32.0,31.82,31.94,337100.0,19.3518,19.3761,19.2671,19.3397,337100.0
2008-09-10 12:20:00,31.93,31.99,31.75,31.85,343300.0,19.3337,19.37,19.2247,19.2852,343300.0
2008-09-10 12:30:00,31.84,31.97,31.81,31.94,355800.0,19.2792,19.3579,19.261,19.3397,355800.0
2008-09-10 12:40:00,31.95,32.03,31.73,31.81,511600.0,19.3458,19.3942,19.2126,19.261,511600.0
2008-09-10 12:50:00,31.81,31.9,31.75,31.83,186500.0,19.261,19.3155,19.2247,19.2731,186500.0
2008-09-10 13:00:00,31.82,31.9,31.76,31.76,197100.0,19.2671,19.3155,19.2307,19.2307,197100.0
2008-09-10 13:10:00,31.76,31.86,31.74,31.84,211300.0,19.2307,19.2913,19.2186,19.2792,211300.0
2008-09-10 13:20:00,31.84,31.89,31.79,31.82,223900.0,19.2792,19.3095,19.2489,19.2671,223900.0
2008-09-10 13:30:00,31.82,31.98,31.77,31.94,371800.0,19.2671,19.364,19.2368,19.3397,371800.0
2008-09-10 13:40:00,31.94,31.95,31.77,31.83,339100.0,19.3397,19.3458,19.2368,19.2731,339100.0
2008-09-10 13:50:00,31.83,31.92,31.73,31.83,282000.0,19.2731,19.3276,19.2126,19.2731,282000.0
2008-09-10 14:00:00,31.83,32.18,31.81,32.18,366300.0,19.2731,19.4851,19.261,19.4851,366300.0
2008-09-10 14:10:00,32.18,32.53,32.09,32.46,977400.0,19.4851,19.697,19.4306,19.6546,977400.0
2008-09-10 14:20:00,32.46,32.48,32.34,32.41,527300.0,19.6546,19.6667,19.5819,19.6243,527300.0
2008-09-10 14:30:00,32.41,32.65,32.4,32.51,571100.0,19.6243,19.7696,19.6183,19.6849,571100.0
2008-09-10 14:40:00,32.51,32.56,32.43,32.53,412900.0,19.6849,19.7152,19.6364,19.697,412900.0
2008-09-10 14:50:00,32.53,32.57,32.28,32.36,437000.0,19.697,19.7212,19.5456,19.5941,437000.0
2008-09-10 15:00:00,32.37,32.56,32.35,32.44,414500.0,19.6001,19.7152,19.588,19.6425,414500.0
2008-09-10 15:10:00,32.44,32.62,32.33,32.48,454900.0,19.6425,19.7515,19.5759,19.6667,454900.0
2008-09-10 15:20:00,32.48,32.53,32.24,32.28,590000.0,19.6667,19.697,19.5214,19.5456,590000.0
2008-09-10 15:30:00,32.28,32.35,31.99,32.0,759800.0,19.5456,19.588,19.37,19.3761,759800.0
2008-09-10 15:40:00,32.01,32.17,32.01,32.08,785600.0,19.3821,19.479,19.3821,19.4245,785600.0
2008-09-10 15:50:00,32.09,32.12,31.84,31.85,1105200.0,19.4306,19.4487,19.2792,19.2852,1105200.0
2008-09-11 09:30:00,31.12,31.47,30.57,31.17,1247000.0,18.8432,19.0552,18.5102,18.8735,1247000.0
2008-09-11 09:40:00,31.16,31.52,31.0,31.41,704100.0,18.8674,19.0854,18.7706,19.0188,704100.0
2008-09-11 09:50:00,31.4,31.65,31.18,31.27,916600.0,19.0128,19.1641,18.8796,18.9341,916600.0
2008-09-11 10:00:00,31.27,31.85,31.25,31.83,738500.0,18.9341,19.2852,18.9219,19.2731,738500.0
2008-09-11 10:10:00,31.81,31.91,31.68,31.79,919200.0,19.261,19.3216,19.1823,19.2489,919200.0
2008-09-11 10:20:00,31.79,31.84,31.54,31.57,595400.0,19.2489,19.2792,19.0975,19.1157,595400.0
2008-09-11 10:30:00,31.57,31.81,31.49,31.76,552200.0,19.1157,19.261,19.0673,19.2307,552200.0
2008-09-11 10:40:00,31.76,32.32,31.7,32.1,1089500.0,19.2307,19.5698,19.1944,19.4366,1089500.0
2008-09-11 10:50:00,32.11,32.22,32.04,32.12,863700.0,19.4427,19.5093,19.4003,19.4487,863700.0
2008-09-11 11:00:00,32.13,32.22,31.98,32.01,617100.0,19.4548,19.5093,19.364,19.3821,617100.0
2008-09-11 11:10:00,32.01,32.19,31.92,31.97,557300.0,19.3821,19.4911,19.3276,19.3579,557300.0
2008-09-11 11:20:00,31.97,32.03,31.86,32.0,273200.0,19.3579,19.3942,19.2913,19.3761,273200.0
2008-09-11 11:30:00,32.01,32.66,31.99,32.51,966800.0,19.3821,19.7757,19.37,19.6849,966800.0
2008-09-11 11:40:00,32.52,32.65,32.29,32.29,703900.0,19.6909,19.7696,19.5517,19.5517,703900.0
2008-09-11 11:50:00,32.3,32.48,32.25,32.35,583600.0,19.5577,19.6667,19.5274,19.588,583600.0
2008-09-11 12:00:00,32.35,32.59,32.2,32.27,560400.0,19.588,19.7333,19.4972,19.5396,560400.0
2008-09-11 12:10:00,32.26,32.28,32.09,32.15,298000.0,19.5335,19.5456,19.4306,19.4669,298000.0
2008-09-11 12:20:00,32.16,32.25,32.06,32.11,167900.0,19.4729,19.5274,19.4124,19.4427,167900.0
2008-09-11 12:30:00,32.11,32.22,31.97,32.03,578100.0,19.4427,19.5093,19.3579,19.3942,578100.0
2008-09-11 12:40:00,32.01,32.16,31.89,31.95,355000.0,19.3821,19.4729,19.3095,19.3458,355000.0
2008-09-11 12:50:00,31.95,32.12,31.95,32.05,235100.0,19.3458,19.4487,19.3458,19.4063,235100.0
2008-09-11 13:00:00,32.04,32.17,31.94,31.98,304700.0,19.4003,19.479,19.3397,19.364,304700.0
2008-09-11 13:10:00,31.99,32.01,31.8,31.92,353000.0,19.37,19.3821,19.255,19.3276,353000.0
2008-09-11 13:20:00,31.92,31.99,31.81,31.95,208300.0,19.3276,19.37,19.261,19.3458,208300.0
2008-09-11 13:30:00,31.96,32.29,31.96,32.2,315600.0,19.3518,19.5517,19.3518,19.4972,315600.0
2008-09-11 13:40:00,32.19,32.4,32.13,32.28,319200.0,19.4911,19.6183,19.4548,19.5456,319200.0
2008-09-11 13:50:00,32.28,32.61,32.24,32.45,555700.0,19.5456,19.7454,19.5214,19.6485,555700.0
2008-09-11 14:00:00,32.44,32.85,32.35,32.8,610300.0,19.6425,19.8907,19.588,19.8605,610300.0
2008-09-11 14:10:00,32.79,32.85,32.65,32.75,575200.0,19.8544,19.8907,19.7696,19.8302,575200.0
2008-09-11 14:20:00,32.75,33.06,32.74,33.02,816200.0,19.8302,20.0179,19.8241,19.9937,816200.0
2008-09-11 14:30:00,33.01,33.12,32.97,33.11,694400.0,19.9876,20.0542,19.9634,20.0482,694400.0
2008-09-11 14:40:00,33.1,33.39,33.02,33.31,748800.0,20.0421,20.2177,19.9937,20.1693,748800.0
2008-09-11 14:50:00,33.32,33.35,32.99,33.02,803300.0,20.1753,20.1935,19.9755,19.9937,803300.0
2008-09-11 15:00:00,33.01,33.24,32.97,33.22,855500.0,19.9876,20.1269,19.9634,20.1148,855500.0
2008-09-11 15:10:00,33.21,33.24,32.79,32.81,827400.0,20.1087,20.1269,19.8544,19.8665,827400.0
2008-09-11 15:20:00,32.8,32.92,32.71,32.76,985200.0,19.8605,19.9331,19.806,19.8363,985200.0
2008-09-11 15:30:00,32.76,32.84,32.6,32.66,1004700.0,19.8363,19.8847,19.7394,19.7757,1004700.0
2008-09-11 15:40:00,32.67,33.05,32.3,33.03,1767000.0,19.7818,20.0118,19.5577,19.9997,1767000.0
2008-09-11 15:50:00,33.03,33.67,32.99,33.55,2749400.0,19.9997,20.3873,19.9755,20.3146,2749400.0
2008-09-12 09:30:00,33.11,33.3,32.92,33.14,867000.0,20.0482,20.1632,19.9331,20.0663,867000.0
2008-09-12 09:40:00,33.13,33.44,33.06,33.24,766800.0,20.0603,20.248,20.0179,20.1269,766800.0
2008-09-12 09:50:00,33.24,33.68,33.13,33.37,923700.0,20.1269,20.3933,20.0603,20.2056,923700.0
2008-09-12 10:00:00,33.38,33.78,33.33,33.68,898900.0,20.2117,20.4539,20.1814,20.3933,898900.0
2008-09-12 10:10:00,33.69,33.83,33.59,33.78,741300.0,20.3994,20.4841,20.3388,20.4539,741300.0
2008-09-12 10:20:00,33.78,33.81,33.53,33.57,1031800.0,20.4539,20.472,20.3025,20.3267,1031800.0
2008-09-12 10:30:00,33.57,33.73,33.54,33.7,641500.0,20.3267,20.4236,20.3085,20.4054,641500.0
2008-09-12 10:40:00,33.7,33.93,33.68,33.68,1209300.0,20.4054,20.5447,20.3933,20.3933,1209300.0
2008-09-12 10:50:00,33.69,33.96,33.67,33.95,660800.0,20.3994,20.5629,20.3873,20.5568,660800.0
2008-09-12 11:00:00,33.95,34.0,33.85,33.89,752400.0,20.5568,20.5871,20.4962,20.5205,752400.0
2008-09-12 11:10:00,33.89,34.0,33.85,33.86,1937200.0,20.5205,20.5871,20.4962,20.5023,1937200.0
2008-09-12 11:20:00,33.87,34.0,33.76,33.84,697800.0,20.5084,20.5871,20.4418,20.4902,697800.0
2008-09-12 11:30:00,33.84,33.84,33.67,33.71,572200.0,20.4902,20.4902,20.3873,20.4115,572200.0
2008-09-12 11:40:00,33.71,33.74,33.48,33.69,567700.0,20.4115,20.4296,20.2722,20.3994,567700.0
2008-09-12 11:50:00,33.69,33.69,33.46,33.6,471100.0,20.3994,20.3994,20.2601,20.3449,471100.0
2008-09-12 12:00:00,33.6,33.68,33.48,33.57,314400.0,20.3449,20.3933,20.2722,20.3267,314400.0
2008-09-12 12:10:00,33.56,33.63,33.48,33.62,290600.0,20.3207,20.363,20.2722,20.357,290600.0
2008-09-12 12:20:00,33.62,33.63,33.34,33.45,469200.0,20.357,20.363,20.1874,20.254,469200.0
2008-09-12 12:30:00,33.44,33.55,33.44,33.49,268800.0,20.248,20.3146,20.248,20.2783,268800.0
2008-09-12 12:40:00,33.49,33.58,33.3,33.35,377000.0,20.2783,20.3328,20.1632,20.1935,377000.0
2008-09-12 12:50:00,33.34,33.4,33.22,33.22,327300.0,20.1874,20.2238,20.1148,20.1148,327300.0
2008-09-12 13:00:00,33.22,33.44,33.18,33.29,267400.0,20.1148,20.248,20.0906,20.1572,267400.0
2008-09-12 13:10:00,33.28,33.39,33.18,33.36,385600.0,20.1511,20.2177,20.0906,20.1996,385600.0
2008-09-12 13:20:00,33.36,33.75,33.29,33.62,538800.0,20.1996,20.4357,20.1572,20.357,538800.0
2008-09-12 13:30:00,33.62,33.65,33.44,33.54,382700.0,20.357,20.3751,20.248,20.3085,382700.0
2008-09-12 13:40:00,33.55,33.89,33.47,33.84,677700.0,20.3146,20.5205,20.2662,20.4902,677700.0
2008-09-12 13:50:00,33.84,34.0,33.77,33.92,675700.0,20.4902,20.5871,20.4478,20.5386,675700.0
2008-09-12 14:00:00,33.91,33.98,33.58,33.65,833500.0,20.5326,20.575,20.3328,20.3751,833500.0
2008-09-12 14:10:00,33.64,33.81,33.4,33.79,378800.0,20.3691,20.472,20.2238,20.4599,378800.0
2008-09-12 14:20:00,33.78,33.97,33.56,33.61,481100.0,20.4539,20.5689,20.3207,20.3509,481100.0
2008-09-12 14:30:00,33.61,33.68,33.54,33.67,312100.0,20.3509,20.3933,20.3085,20.3873,312100.0
2008-09-12 14:40:00,33.67,33.8,33.62,33.79,444400.0,20.3873,20.466,20.357,20.4599,444400.0
2008-09-12 14:50:00,33.79,33.89,33.57,33.81,453200.0,20.4599,20.5205,20.3267,20.472,453200.0
2008-09-12 15:00:00,33.79,33.86,33.72,33.76,425700.0,20.4599,20.5023,20.4175,20.4418,425700.0
2008-09-12 15:10:00,33.76,33.88,33.71,33.73,608200.0,20.4418,20.5144,20.4115,20.4236,608200.0
2008-09-12 15:20:00,33.73,33.8,33.63,33.75,439000.0,20.4236,20.466,20.363,20.4357,439000.0
2008-09-12 15:30:00,33.74,33.77,33.35,33.41,916300.0,20.4296,20.4478,20.1935,20.2298,916300.0
2008-09-12 15:40:00,33.41,33.7,33.38,33.65,1165400.0,20.2298,20.4054,20.2117,20.3751,1165400.0
2008-09-12 15:50:00,33.64,33.9,33.61,33.85,1685000.0,20.3691,20.5265,20.3509,20.4962,1685000.0
2008-09-15 09:30:00,32.25,33.5,32.15,33.38,1303700.0,19.5274,20.2843,19.4669,20.2117,1303700.0
2008-09-15 09:40:00,33.39,34.08,33.29,34.05,1870900.0,20.2177,20.6355,20.1572,20.6173,1870900.0
2008-09-15 09:50:00,34.05,34.14,33.51,33.63,1511700.0,20.6173,20.6718,20.2904,20.363,1511700.0
2008-09-15 10:00:00,33.63,34.03,33.52,33.86,845900.0,20.363,20.6052,20.2964,20.5023,845900.0
2008-09-15 10:10:00,33.86,34.14,33.7,33.94,876600.0,20.5023,20.6718,20.4054,20.5507,876600.0
2008-09-15 10:20:00,33.94,34.0,33.71,33.99,939700.0,20.5507,20.5871,20.4115,20.581,939700.0
2008-09-15 10:30:00,33.99,34.25,33.93,34.1,1218300.0,20.581,20.7384,20.5447,20.6476,1218300.0
2008-09-15 10:40:00,34.1,34.22,34.05,34.18,876100.0,20.6476,20.7203,20.6173,20.6961,876100.0
2008-09-15 10:50:00,34.17,34.48,34.1,34.48,1611500.0,20.69,20.8777,20.6476,20.8777,1611500.0
2008-09-15 11:00:00,34.48,34.5,34.36,34.4,897900.0,20.8777,20.8898,20.8051,20.8293,897900.0
2008-09-15 11:10:00,34.4,34.44,34.29,34.41,955300.0,20.8293,20.8535,20.7627,20.8353,955300.0
2008-09-15 11:20:00,34.42,34.45,33.84,33.85,943300.0,20.8414,20.8595,20.4902,20.4962,943300.0
2008-09-15 11:30:00,33.84,33.85,33.41,33.68,1004100.0,20.4902,20.4962,20.2298,20.3933,1004100.0
2008-09-15 11:40:00,33.69,33.8,33.44,33.61,880900.0,20.3994,20.466,20.248,20.3509,880900.0
2008-09-15 11:50:00,33.59,33.66,33.41,33.51,841000.0,20.3388,20.3812,20.2298,20.2904,841000.0
2008-09-15 12:00:00,33.51,33.81,33.46,33.75,726800.0,20.2904,20.472,20.2601,20.4357,726800.0
2008-09-15 12:10:00,33.74,34.09,33.73,34.08,940800.0,20.4296,20.6416,20.4236,20.6355,940800.0
2008-09-15 12:20:00,34.08,34.3,34.0,34.05,858500.0,20.6355,20.7687,20.5871,20.6173,858500.0
2008-09-15 12:30:00,34.05,34.09,33.87,33.89,473300.0,20.6173,20.6416,20.5084,20.5205,473300.0
2008-09-15 12:40:00,33.87,34.05,33.74,33.98,570700.0,20.5084,20.6173,20.4296,20.575,570700.0
2008-09-15 12:50:00,33.98,34.21,33.91,34.0,680700.0,20.575,20.7142,20.5326,20.5871,680700.0
2008-09-15 13:00:00,34.01,34.21,33.98,33.99,288700.0,20.5931,20.7142,20.575,20.581,288700.0
2008-09-15 13:10:00,33.99,34.01,33.85,33.91,218000.0,20.581,20.5931,20.4962,20.5326,218000.0
2008-09-15 13:20:00,33.91,34.0,33.67,33.81,402600.0,20.5326,20.5871,20.3873,20.472,402600.0
2008-09-15 13:30:00,33.81,33.84,33.33,33.39,840300.0,20.472,20.4902,20.1814,20.2177,840300.0
2008-09-15 13:40:00,33.39,33.5,33.27,33.45,779800.0,20.2177,20.2843,20.1451,20.254,779800.0
2008-09-15 13:50:00,33.43,33.75,33.32,33.71,730800.0,20.2419,20.4357,20.1753,20.4115,730800.0
2008-09-15 14:00:00,33.71,33.77,33.53,33.63,724800.0,20.4115,20.4478,20.3025,20.363,724800.0
2008-09-15 14:10:00,33.63,34.3,33.63,34.06,1046700.0,20.363,20.7687,20.363,20.6234,1046700.0
2008-09-15 14:20:00,34.05,34.22,33.94,34.01,599900.0,20.6173,20.7203,20.5507,20.5931,599900.0
2008-09-15 14:30:00,34.01,34.06,33.77,33.88,418300.0,20.5931,20.6234,20.4478,20.5144,418300.0
2008-09-15 14:40:00,33.88,33.97,33.7,33.94,989400.0,20.5144,20.5689,20.4054,20.5507,989400.0
2008-09-15 14:50:00,33.95,34.2,33.9,34.16,776600.0,20.5568,20.7082,20.5265,20.684,776600.0
2008-09-15 15:00:00,34.15,34.25,34.07,34.12,1080800.0,20.6779,20.7384,20.6295,20.6597,1080800.0
2008-09-15 15:10:00,34.12,34.22,33.68,33.73,1148200.0,20.6597,20.7203,20.3933,20.4236,1148200.0
2008-09-15 15:20:00,33.73,33.88,33.55,33.68,1084100.0,20.4236,20.5144,20.3146,20.3933,1084100.0
2008-09-15 15:30:00,33.69,34.3,33.67,33.89,1864600.0,20.3994,20.7687,20.3873,20.5205,1864600.0
2008-09-15 15:40:00,33.89,34.19,33.55,33.59,1803600.0,20.5205,20.7021,20.3146,20.3388,1803600.0
2008-09-15 15:50:00,33.58,33.59,33.17,33.24,2313400.0,20.3328,20.3388,20.0845,20.1269,2313400.0
2008-09-16 09:30:00,32.01,33.55,31.99,33.33,1504200.0,19.3821,20.3146,19.37,20.1814,1504200.0
2008-09-16 09:40:00,33.33,33.82,32.9,33.39,1515100.0,20.1814,20.4781,19.921,20.2177,1515100.0
2008-09-16 09:50:00,33.39,33.65,32.89,33.11,1334300.0,20.2177,20.3751,19.915,20.0482,1334300.0
2008-09-16 10:00:00,33.11,33.96,33.06,33.85,1662900.0,20.0482,20.5629,20.0179,20.4962,1662900.0
2008-09-16 10:10:00,33.85,34.15,33.52,33.67,1273400.0,20.4962,20.6779,20.2964,20.3873,1273400.0
2008-09-16 10:20:00,33.67,34.12,33.67,33.94,1539100.0,20.3873,20.6597,20.3873,20.5507,1539100.0
2008-09-16 10:30:00,33.92,34.3,33.89,34.04,1086900.0,20.5386,20.7687,20.5205,20.6113,1086900.0
2008-09-16 10:40:00,34.04,34.13,33.63,33.95,1121300.0,20.6113,20.6658,20.363,20.5568,1121300.0
2008-09-16 10:50:00,33.96,34.5,33.69,34.39,1956400.0,20.5629,20.8898,20.3994,20.8232,1956400.0
2008-09-16 11:00:00,34.38,34.62,34.19,34.24,1136400.0,20.8172,20.9625,20.7021,20.7324,1136400.0
2008-09-16 11:10:00,34.25,34.35,33.82,33.94,1015000.0,20.7384,20.799,20.4781,20.5507,1015000.0
2008-09-16 11:20:00,33.94,34.08,33.65,33.74,1158800.0,20.5507,20.6355,20.3751,20.4296,1158800.0
2008-09-16 11:30:00,33.75,34.19,33.74,34.04,786900.0,20.4357,20.7021,20.4296,20.6113,786900.0
2008-09-16 11:40:00,34.06,34.5,34.01,34.47,1025600.0,20.6234,20.8898,20.5931,20.8717,1025600.0
2008-09-16 11:50:00,34.47,34.66,34.42,34.56,819000.0,20.8717,20.9867,20.8414,20.9262,819000.0
2008-09-16 12:00:00,34.56,34.74,34.36,34.49,1008000.0,20.9262,21.0351,20.8051,20.8838,1008000.0
2008-09-16 12:10:00,34.49,34.65,34.38,34.58,685800.0,20.8838,20.9807,20.8172,20.9383,685800.0
2008-09-16 12:20:00,34.59,34.72,34.38,34.57,694800.0,20.9443,21.023,20.8172,20.9322,694800.0
2008-09-16 12:30:00,34.57,34.73,34.51,34.6,557400.0,20.9322,21.0291,20.8959,20.9504,557400.0
2008-09-16 12:40:00,34.6,34.62,34.3,34.51,443200.0,20.9504,20.9625,20.7687,20.8959,443200.0
2008-09-16 12:50:00,34.53,34.56,34.43,34.53,591800.0,20.908,20.9262,20.8474,20.908,591800.0
2008-09-16 13:00:00,34.53,34.68,34.49,34.67,572700.0,20.908,20.9988,20.8838,20.9928,572700.0
2008-09-16 13:10:00,34.68,34.72,34.53,34.66,545500.0,20.9988,21.023,20.908,20.9867,545500.0
2008-09-16 13:20:00,34.65,34.73,34.65,34.7,751500.0,20.9807,21.0291,20.9807,21.0109,751500.0
2008-09-16 13:30:00,34.7,34.8,34.68,34.78,838700.0,21.0109,21.0715,20.9988,21.0594,838700.0
2008-09-16 13:40:00,34.78,34.85,34.75,34.82,694500.0,21.0594,21.1018,21.0412,21.0836,694500.0
2008-09-16 13:50:00,34.83,34.85,34.7,34.77,675400.0,21.0896,21.1018,21.0109,21.0533,675400.0
2008-09-16 14:00:00,34.76,34.9,34.73,34.87,752400.0,21.0473,21.132,21.0291,21.1139,752400.0
2008-09-16 14:10:00,34.87,34.9,33.88,34.26,1515100.0,21.1139,21.132,20.5144,20.7445,1515100.0
2008-09-16 14:20:00,34.26,34.28,33.59,33.84,1935300.0,20.7445,20.7566,20.3388,20.4902,1935300.0
2008-09-16 14:30:00,33.84,34.99,33.81,34.92,1525100.0,20.4902,21.1865,20.472,21.1441,1525100.0
2008-09-16 14:40:00,34.92,34.97,34.28,34.92,1377100.0,21.1441,21.1744,20.7566,21.1441,1377100.0
2008-09-16 14:50:00,34.92,34.99,34.72,34.86,1142800.0,21.1441,21.1865,21.023,21.1078,1142800.0
2008-09-16 15:00:00,34.86,34.94,34.6,34.81,1053800.0,21.1078,21.1562,20.9504,21.0775,1053800.0
2008-09-16 15:10:00,34.84,34.99,34.57,34.92,1111200.0,21.0957,21.1865,20.9322,21.1441,1111200.0
2008-09-16 15:20:00,34.93,34.95,34.63,34.68,1263800.0,21.1502,21.1623,20.9685,20.9988,1263800.0
2008-09-16 15:30:00,34.68,34.92,34.52,34.87,1322000.0,20.9988,21.1441,20.9019,21.1139,1322000.0
2008-09-16 15:40:00,34.87,34.88,34.52,34.71,1594400.0,21.1139,21.1199,20.9019,21.017,1594400.0
2008-09-16 15:50:00,34.71,35.35,34.69,35.34,2952800.0,21.017,21.4045,21.0049,21.3984,2952800.0
2008-09-17 09:30:00,34.59,34.79,34.05,34.78,1445200.0,20.9443,21.0654,20.6173,21.0594,1445200.0
2008-09-17 09:40:00,34.79,35.0,34.47,34.85,1708700.0,21.0654,21.1926,20.8717,21.1018,1708700.0
2008-09-17 09:50:00,34.85,35.15,34.76,35.02,1227300.0,21.1018,21.2834,21.0473,21.2047,1227300.0
2008-09-17 10:00:00,35.02,35.25,34.76,34.89,1242400.0,21.2047,21.344,21.0473,21.126,1242400.0
2008-09-17 10:10:00,34.89,34.98,34.48,34.54,836400.0,21.126,21.1805,20.8777,20.914,836400.0
2008-09-17 10:20:00,34.55,34.58,34.1,34.32,961000.0,20.9201,20.9383,20.6476,20.7808,961000.0
2008-09-17 10:30:00,34.33,34.48,34.0,34.04,1220400.0,20.7869,20.8777,20.5871,20.6113,1220400.0
2008-09-17 10:40:00,34.02,34.24,33.93,34.09,1480800.0,20.5992,20.7324,20.5447,20.6416,1480800.0
2008-09-17 10:50:00,34.08,34.36,33.95,34.1,1230000.0,20.6355,20.8051,20.5568,20.6476,1230000.0
2008-09-17 11:00:00,34.1,34.2,33.94,34.0,910900.0,20.6476,20.7082,20.5507,20.5871,910900.0
2008-09-17 11:10:00,34.01,34.02,33.8,33.82,1009600.0,20.5931,20.5992,20.466,20.4781,1009600.0
2008-09-17 11:20:00,33.82,33.95,33.52,33.68,905500.0,20.4781,20.5568,20.2964,20.3933,905500.0
2008-09-17 11:30:00,33.67,34.05,33.65,33.97,1363100.0,20.3873,20.6173,20.3751,20.5689,1363100.0
2008-09-17 11:40:00,33.97,34.09,33.62,33.89,1169700.0,20.5689,20.6416,20.357,20.5205,1169700.0
2008-09-17 11:50:00,33.88,33.97,33.59,33.61,738600.0,20.5144,20.5689,20.3388,20.3509,738600.0
2008-09-17 12:00:00,33.61,33.67,33.11,33.2,1285500.0,20.3509,20.3873,20.0482,20.1027,1285500.0
2008-09-17 12:10:00,33.2,33.41,33.13,33.28,1116800.0,20.1027,20.2298,20.0603,20.1511,1116800.0
2008-09-17 12:20:00,33.28,33.65,33.12,33.17,758200.0,20.1511,20.3751,20.0542,20.0845,758200.0
2008-09-17 12:30:00,33.18,34.06,33.17,33.83,748100.0,20.0906,20.6234,20.0845,20.4841,748100.0
2008-09-17 12:40:00,33.82,34.25,33.65,33.79,783100.0,20.4781,20.7384,20.3751,20.4599,783100.0
2008-09-17 12:50:00,33.79,33.98,33.67,33.7,522000.0,20.4599,20.575,20.3873,20.4054,522000.0
2008-09-17 13:00:00,33.7,34.03,33.64,33.79,568100.0,20.4054,20.6052,20.3691,20.4599,568100.0
2008-09-17 13:10:00,33.8,33.92,33.5,33.55,579000.0,20.466,20.5386,20.2843,20.3146,579000.0
2008-09-17 13:20:00,33.55,33.79,33.18,33.22,752800.0,20.3146,20.4599,20.0906,20.1148,752800.0
2008-09-17 13:30:00,33.23,33.29,33.03,33.13,708900.0,20.1208,20.1572,19.9997,20.0603,708900.0
2008-09-17 13:40:00,33.14,33.16,33.0,33.1,922600.0,20.0663,20.0785,19.9816,20.0421,922600.0
2008-09-17 13:50:00,33.09,33.43,33.03,33.25,1146400.0,20.0361,20.2419,19.9997,20.1329,1146400.0
2008-09-17 14:00:00,33.25,33.57,33.21,33.48,681400.0,20.1329,20.3267,20.1087,20.2722,681400.0
2008-09-17 14:10:00,33.47,33.52,33.1,33.36,823700.0,20.2662,20.2964,20.0421,20.1996,823700.0
2008-09-17 14:20:00,33.36,34.03,33.29,34.03,1426100.0,20.1996,20.6052,20.1572,20.6052,1426100.0
2008-09-17 14:30:00,34.03,34.26,33.8,34.0,1155500.0,20.6052,20.7445,20.466,20.5871,1155500.0
2008-09-17 14:40:00,33.99,34.31,33.82,33.95,1126400.0,20.581,20.7748,20.4781,20.5568,1126400.0
2008-09-17 14:50:00,33.96,33.99,33.53,33.9,1165200.0,20.5629,20.581,20.3025,20.5265,1165200.0
2008-09-17 15:00:00,33.9,34.48,33.77,34.29,1445100.0,20.5265,20.8777,20.4478,20.7627,1445100.0
2008-09-17 15:10:00,34.28,34.51,33.98,34.31,986800.0,20.7566,20.8959,20.575,20.7748,986800.0
2008-09-17 15:20:00,34.33,34.33,33.78,34.17,1074700.0,20.7869,20.7869,20.4539,20.69,1074700.0
2008-09-17 15:30:00,34.16,34.26,33.24,33.47,1772400.0,20.684,20.7445,20.1269,20.2662,1772400.0
2008-09-17 15:40:00,33.46,33.86,33.37,33.69,1686300.0,20.2601,20.5023,20.2056,20.3994,1686300.0
2008-09-17 15:50:00,33.7,33.72,33.0,33.25,2892300.0,20.4054,20.4175,19.9816,20.1329,2892300.0
2008-09-18 09:30:00,34.17,35.0,33.88,34.83,1718700.0,20.69,21.1926,20.5144,21.0896,1718700.0
2008-09-18 09:40:00,34.84,34.91,33.76,34.12,1131900.0,21.0957,21.1381,20.4418,20.6597,1131900.0
2008-09-18 09:50:00,34.11,34.84,33.98,34.68,1079600.0,20.6537,21.0957,20.575,20.9988,1079600.0
2008-09-18 10:00:00,34.66,34.92,34.39,34.69,906800.0,20.9867,21.1441,20.8232,21.0049,906800.0
2008-09-18 10:10:00,34.7,34.99,34.64,34.98,1155000.0,21.0109,21.1865,20.9746,21.1805,1155000.0
2008-09-18 10:20:00,34.97,35.24,34.87,35.15,1370800.0,21.1744,21.3379,21.1139,21.2834,1370800.0
2008-09-18 10:30:00,35.15,35.25,35.06,35.2,939300.0,21.2834,21.344,21.2289,21.3137,939300.0
2008-09-18 10:40:00,35.2,35.25,34.62,34.88,997000.0,21.3137,21.344,20.9625,21.1199,997000.0
2008-09-18 10:50:00,34.88,34.96,34.47,34.55,971900.0,21.1199,21.1684,20.8717,20.9201,971900.0
2008-09-18 11:00:00,34.6,34.63,33.95,34.0,1115800.0,20.9504,20.9685,20.5568,20.5871,1115800.0
2008-09-18 11:10:00,34.0,34.17,33.74,33.75,1334400.0,20.5871,20.69,20.4296,20.4357,1334400.0
2008-09-18 11:20:00,33.75,34.22,33.5,33.94,909700.0,20.4357,20.7203,20.2843,20.5507,909700.0
2008-09-18 11:30:00,33.94,34.3,33.87,34.07,1057000.0,20.5507,20.7687,20.5084,20.6295,1057000.0
2008-09-18 11:40:00,34.06,34.23,33.8,33.92,882400.0,20.6234,20.7263,20.466,20.5386,882400.0
2008-09-18 11:50:00,33.92,34.09,33.69,33.83,1106100.0,20.5386,20.6416,20.3994,20.4841,1106100.0
2008-09-18 12:00:00,33.82,33.9,33.31,33.37,1440600.0,20.4781,20.5265,20.1693,20.2056,1440600.0
2008-09-18 12:10:00,33.37,33.99,33.34,33.62,1190500.0,20.2056,20.581,20.1874,20.357,1190500.0
2008-09-18 12:20:00,33.63,33.71,33.31,33.47,1101400.0,20.363,20.4115,20.1693,20.2662,1101400.0
2008-09-18 12:30:00,33.49,33.56,32.8,33.02,1300200.0,20.2783,20.3207,19.8605,19.9937,1300200.0
2008-09-18 12:40:00,33.02,33.72,33.0,33.63,1380400.0,19.9937,20.4175,19.9816,20.363,1380400.0
2008-09-18 12:50:00,33.67,34.41,33.47,33.92,1396600.0,20.3873,20.8353,20.2662,20.5386,1396600.0
2008-09-18 13:00:00,33.94,34.85,33.63,34.8,2034800.0,20.5507,21.1018,20.363,21.0715,2034800.0
2008-09-18 13:10:00,34.8,35.09,34.56,34.78,2432400.0,21.0715,21.2471,20.9262,21.0594,2432400.0
2008-09-18 13:20:00,34.77,35.1,34.58,34.98,1687900.0,21.0533,21.2531,20.9383,21.1805,1687900.0
2008-09-18 13:30:00,34.99,36.0,34.86,35.92,2996000.0,21.1865,21.7981,21.1078,21.7496,2996000.0
2008-09-18 13:40:00,35.91,36.0,35.77,35.98,2202800.0,21.7436,21.7981,21.6588,21.786,2202800.0
2008-09-18 13:50:00,35.98,36.33,35.74,36.29,3059000.0,21.786,21.9979,21.6406,21.9737,3059000.0
2008-09-18 14:00:00,36.3,36.31,35.2,35.62,2016500.0,21.9797,21.9858,21.3137,21.568,2016500.0
2008-09-18 14:10:00,35.61,35.85,34.82,35.13,1639600.0,21.5619,21.7073,21.0836,21.2713,1639600.0
2008-09-18 14:20:00,35.13,35.2,34.74,34.78,1387100.0,21.2713,21.3137,21.0351,21.0594,1387100.0
2008-09-18 14:30:00,34.77,34.95,34.28,34.48,1918800.0,21.0533,21.1623,20.7566,20.8777,1918800.0
2008-09-18 14:40:00,34.48,35.4,34.43,35.31,1235000.0,20.8777,21.4348,20.8474,21.3803,1235000.0
2008-09-18 14:50:00,35.3,35.5,34.78,35.47,1225400.0,21.3742,21.4953,21.0594,21.4772,1225400.0
2008-09-18 15:00:00,35.46,36.34,35.35,36.34,2537300.0,21.4711,22.0039,21.4045,22.0039,2537300.0
2008-09-18 15:10:00,36.32,36.85,36.29,36.84,3016000.0,21.9918,22.3128,21.9737,22.3067,3016000.0
2008-09-18 15:20:00,36.84,37.5,36.7,37.2,3943700.0,22.3067,22.7063,22.2219,22.5247,3943700.0
2008-09-18 15:30:00,37.17,38.0,37.15,37.73,3739100.0,22.5065,23.0091,22.4944,22.8456,3739100.0
2008-09-18 15:40:00,37.75,38.05,36.79,36.89,4367000.0,22.8577,23.0394,22.2764,22.337,4367000.0
2008-09-18 15:50:00,36.88,37.0,36.12,36.82,3636100.0,22.3309,22.4036,21.8707,22.2946,3636100.0
2008-09-19 09:30:00,42.03,42.23,37.49,38.4,5940400.0,25.4493,25.5704,22.7003,23.2513,5940400.0
2008-09-19 09:40:00,38.35,39.5,38.11,39.23,2226300.0,23.221,23.9173,23.0757,23.7539,2226300.0
2008-09-19 09:50:00,39.24,39.5,37.5,38.9,1680400.0,23.7599,23.9173,22.7063,23.554,1680400.0
2008-09-19 10:00:00,38.9,38.91,36.82,37.38,1374600.0,23.554,23.5601,22.2946,22.6337,1374600.0
2008-09-19 10:10:00,37.21,38.0,36.84,37.75,1351600.0,22.5307,23.0091,22.3067,22.8577,1351600.0
2008-09-19 10:20:00,37.76,37.78,37.13,37.55,710800.0,22.8638,22.8759,22.4823,22.7366,710800.0
2008-09-19 10:30:00,37.54,37.89,37.06,37.86,844600.0,22.7306,22.9425,22.4399,22.9243,844600.0
2008-09-19 10:40:00,37.88,37.9,37.29,37.39,632300.0,22.9364,22.9485,22.5792,22.6397,632300.0
2008-09-19 10:50:00,37.41,37.66,36.08,36.58,833700.0,22.6518,22.8032,21.8465,22.1493,833700.0
2008-09-19 11:00:00,36.62,37.75,36.25,37.59,643700.0,22.1735,22.8577,21.9495,22.7608,643700.0
2008-09-19 11:10:00,37.56,37.75,37.13,37.5,785500.0,22.7427,22.8577,22.4823,22.7063,785500.0
2008-09-19 11:20:00,37.5,37.5,37.04,37.19,536600.0,22.7063,22.7063,22.4278,22.5186,536600.0
2008-09-19 11:30:00,37.22,37.5,36.92,37.48,527600.0,22.5368,22.7063,22.3551,22.6942,527600.0
2008-09-19 11:40:00,37.48,37.49,37.25,37.48,677800.0,22.6942,22.7003,22.555,22.6942,677800.0
2008-09-19 11:50:00,37.47,38.0,37.4,37.99,1448600.0,22.6882,23.0091,22.6458,23.003,1448600.0
2008-09-19 12:00:00,37.98,38.04,37.82,37.88,705800.0,22.997,23.0333,22.9001,22.9364,705800.0
2008-09-19 12:10:00,37.88,38.0,37.25,37.92,521900.0,22.9364,23.0091,22.555,22.9606,521900.0
2008-09-19 12:20:00,37.91,38.13,37.5,38.0,582400.0,22.9546,23.0878,22.7063,23.0091,582400.0
2008-09-19 12:30:00,38.0,38.07,37.45,37.84,673200.0,23.0091,23.0515,22.6761,22.9122,673200.0
2008-09-19 12:40:00,37.84,37.87,37.67,37.81,305900.0,22.9122,22.9304,22.8093,22.894,305900.0
2008-09-19 12:50:00,37.81,37.89,37.69,37.74,369100.0,22.894,22.9425,22.8214,22.8517,369100.0
2008-09-19 13:00:00,37.74,37.74,37.51,37.62,420600.0,22.8517,22.8517,22.7124,22.779,420600.0
2008-09-19 13:10:00,37.61,37.73,37.51,37.66,502800.0,22.7729,22.8456,22.7124,22.8032,502800.0
2008-09-19 13:20:00,37.66,37.9,37.62,37.72,683400.0,22.8032,22.9485,22.779,22.8395,683400.0
2008-09-19 13:30:00,37.72,37.74,37.04,37.34,728600.0,22.8395,22.8517,22.4278,22.6095,728600.0
2008-09-19 13:40:00,37.33,37.34,36.75,37.06,638800.0,22.6034,22.6095,22.2522,22.4399,638800.0
2008-09-19 13:50:00,37.09,37.13,37.01,37.09,315200.0,22.4581,22.4823,22.4096,22.4581,315200.0
2008-09-19 14:00:00,37.09,37.5,37.05,37.48,485000.0,22.4581,22.7063,22.4339,22.6942,485000.0
2008-09-19 14:10:00,37.48,37.5,36.88,37.18,817400.0,22.6942,22.7063,22.3309,22.5126,817400.0
2008-09-19 14:20:00,37.17,37.22,37.15,37.19,442900.0,22.5065,22.5368,22.4944,22.5186,442900.0
2008-09-19 14:30:00,37.18,37.22,36.87,37.0,596600.0,22.5126,22.5368,22.3249,22.4036,596600.0
2008-09-19 14:40:00,36.99,37.02,36.97,37.0,405400.0,22.3975,22.4157,22.3854,22.4036,405400.0
2008-09-19 14:50:00,37.0,37.05,36.48,36.84,1025700.0,22.4036,22.4339,22.0887,22.3067,1025700.0
2008-09-19 15:00:00,36.83,37.0,35.75,35.92,1095100.0,22.3006,22.4036,21.6467,21.7496,1095100.0
2008-09-19 15:10:00,35.91,36.51,35.54,35.7,773300.0,21.7436,22.1069,21.5195,21.6164,773300.0
2008-09-19 15:20:00,35.69,36.73,35.66,36.43,2418800.0,21.6104,22.2401,21.5922,22.0584,2418800.0
2008-09-19 15:30:00,36.44,36.73,35.79,36.22,1088300.0,22.0645,22.2401,21.6709,21.9313,1088300.0
2008-09-19 15:40:00,36.21,36.55,36.2,36.5,1024200.0,21.9252,22.1311,21.9192,22.1008,1024200.0
2008-09-19 15:50:00,36.5,37.6,36.49,37.36,1464100.0,22.1008,22.7669,22.0948,22.6216,1464100.0
2008-09-22 09:30:00,36.12,37.0,34.2,34.92,2290700.0,21.8707,22.4036,20.7082,21.1441,2290700.0
2008-09-22 09:40:00,34.98,35.44,34.9,35.41,910700.0,21.1805,21.459,21.132,21.4408,910700.0
2008-09-22 09:50:00,35.4,35.5,34.85,35.29,939300.0,21.4348,21.4953,21.1018,21.3682,939300.0
2008-09-22 10:00:00,35.3,35.54,35.13,35.49,503700.0,21.3742,21.5195,21.2713,21.4893,503700.0
2008-09-22 10:10:00,35.49,35.57,34.91,35.02,504200.0,21.4893,21.5377,21.1381,21.2047,504200.0
2008-09-22 10:20:00,35.02,35.47,34.58,35.43,352400.0,21.2047,21.4772,20.9383,21.4529,352400.0
2008-09-22 10:30:00,35.42,35.74,35.33,35.45,396100.0,21.4469,21.6406,21.3924,21.4651,396100.0
2008-09-22 10:40:00,35.43,35.77,35.43,35.72,270700.0,21.4529,21.6588,21.4529,21.6285,270700.0
2008-09-22 10:50:00,35.71,35.99,35.71,35.93,280700.0,21.6225,21.792,21.6225,21.7557,280700.0
2008-09-22 11:00:00,35.95,35.95,35.68,35.7,382800.0,21.7678,21.7678,21.6043,21.6164,382800.0
2008-09-22 11:10:00,35.69,35.7,35.45,35.46,241700.0,21.6104,21.6164,21.4651,21.4711,241700.0
2008-09-22 11:20:00,35.46,35.5,35.01,35.33,356800.0,21.4711,21.4953,21.1986,21.3924,356800.0
2008-09-22 11:30:00,35.31,35.4,34.8,35.09,339000.0,21.3803,21.4348,21.0715,21.2471,339000.0
2008-09-22 11:40:00,35.09,35.11,34.59,34.94,298400.0,21.2471,21.2592,20.9443,21.1562,298400.0
2008-09-22 11:50:00,34.96,35.26,34.9,35.23,279600.0,21.1684,21.35,21.132,21.3318,279600.0
2008-09-22 12:00:00,35.2,35.36,35.15,35.26,268800.0,21.3137,21.4106,21.2834,21.35,268800.0
2008-09-22 12:10:00,35.28,35.38,35.05,35.2,162200.0,21.3621,21.4227,21.2229,21.3137,162200.0
2008-09-22 12:20:00,35.19,35.23,35.06,35.15,160500.0,21.3076,21.3318,21.2289,21.2834,160500.0
2008-09-22 12:30:00,35.15,35.44,35.11,35.42,304400.0,21.2834,21.459,21.2592,21.4469,304400.0
2008-09-22 12:40:00,35.43,35.43,35.11,35.23,138600.0,21.4529,21.4529,21.2592,21.3318,138600.0
2008-09-22 12:50:00,35.24,35.4,35.23,35.3,161500.0,21.3379,21.4348,21.3318,21.3742,161500.0
2008-09-22 13:00:00,35.28,35.34,35.02,35.11,227600.0,21.3621,21.3984,21.2047,21.2592,227600.0
2008-09-22 13:10:00,35.11,35.16,34.82,34.91,288300.0,21.2592,21.2895,21.0836,21.1381,288300.0
2008-09-22 13:20:00,34.92,35.01,34.87,34.98,252500.0,21.1441,21.1986,21.1139,21.1805,252500.0
2008-09-22 13:30:00,34.97,35.11,34.75,34.78,313500.0,21.1744,21.2592,21.0412,21.0594,313500.0
2008-09-22 13:40:00,34.78,35.02,34.77,34.84,420500.0,21.0594,21.2047,21.0533,21.0957,420500.0
2008-09-22 13:50:00,34.84,35.0,34.81,34.91,299400.0,21.0957,21.1926,21.0775,21.1381,299400.0
2008-09-22 14:00:00,34.91,34.99,34.77,34.84,329800.0,21.1381,21.1865,21.0533,21.0957,329800.0
2008-09-22 14:10:00,34.84,34.95,34.81,34.85,329900.0,21.0957,21.1623,21.0775,21.1018,329900.0
2008-09-22 14:20:00,34.85,34.94,34.52,34.74,364500.0,21.1018,21.1562,20.9019,21.0351,364500.0
2008-09-22 14:30:00,34.74,34.95,34.59,34.9,294000.0,21.0351,21.1623,20.9443,21.132,294000.0
2008-09-22 14:40:00,34.91,35.0,34.86,34.98,286800.0,21.1381,21.1926,21.1078,21.1805,286800.0
2008-09-22 14:50:00,34.97,35.14,34.76,34.9,397400.0,21.1744,21.2773,21.0473,21.132,397400.0
2008-09-22 15:00:00,34.89,35.05,34.61,34.96,452200.0,21.126,21.2229,20.9564,21.1684,452200.0
2008-09-22 15:10:00,34.96,35.01,34.25,34.27,694300.0,21.1684,21.1986,20.7384,20.7506,694300.0
2008-09-22 15:20:00,34.27,34.8,34.25,34.35,570000.0,20.7506,21.0715,20.7384,20.799,570000.0
2008-09-22 15:30:00,34.35,34.78,34.33,34.52,548900.0,20.799,21.0594,20.7869,20.9019,548900.0
2008-09-22 15:40:00,34.52,34.74,34.49,34.65,511500.0,20.9019,21.0351,20.8838,20.9807,511500.0
2008-09-22 15:50:00,34.64,35.2,34.63,35.0,858700.0,20.9746,21.3137,20.9685,21.1926,858700.0
2008-09-23 09:30:00,34.31,34.75,34.25,34.52,483400.0,20.7748,21.0412,20.7384,20.9019,483400.0
2008-09-23 09:40:00,34.51,35.5,34.49,35.26,498900.0,20.8959,21.4953,20.8838,21.35,498900.0
2008-09-23 09:50:00,35.25,35.57,35.11,35.35,338400.0,21.344,21.5377,21.2592,21.4045,338400.0
2008-09-23 10:00:00,35.32,35.48,35.1,35.22,302400.0,21.3863,21.4832,21.2531,21.3258,302400.0
2008-09-23 10:10:00,35.22,35.5,35.15,35.48,372700.0,21.3258,21.4953,21.2834,21.4832,372700.0
2008-09-23 10:20:00,35.47,35.5,35.37,35.48,203800.0,21.4772,21.4953,21.4166,21.4832,203800.0
2008-09-23 10:30:00,35.48,35.5,35.42,35.49,263400.0,21.4832,21.4953,21.4469,21.4893,263400.0
2008-09-23 10:40:00,35.48,35.5,35.01,35.34,261900.0,21.4832,21.4953,21.1986,21.3984,261900.0
2008-09-23 10:50:00,35.3,35.43,34.94,35.03,348700.0,21.3742,21.4529,21.1562,21.2107,348700.0
2008-09-23 11:00:00,35.02,35.31,34.73,35.26,180700.0,21.2047,21.3803,21.0291,21.35,180700.0
2008-09-23 11:10:00,35.27,35.45,35.13,35.42,176700.0,21.3561,21.4651,21.2713,21.4469,176700.0
2008-09-23 11:20:00,35.41,35.5,35.35,35.39,128000.0,21.4408,21.4953,21.4045,21.4287,128000.0
2008-09-23 11:30:00,35.43,35.54,35.13,35.37,167500.0,21.4529,21.5195,21.2713,21.4166,167500.0
2008-09-23 11:40:00,35.41,35.49,35.35,35.46,133100.0,21.4408,21.4893,21.4045,21.4711,133100.0
2008-09-23 11:50:00,35.43,35.51,35.37,35.46,170900.0,21.4529,21.5014,21.4166,21.4711,170900.0
2008-09-23 12:00:00,35.48,35.66,35.25,35.47,154000.0,21.4832,21.5922,21.344,21.4772,154000.0
2008-09-23 12:10:00,35.45,35.55,35.4,35.44,97000.0,21.4651,21.5256,21.4348,21.459,97000.0
2008-09-23 12:20:00,35.43,35.5,35.22,35.24,99100.0,21.4529,21.4953,21.3258,21.3379,99100.0
2008-09-23 12:30:00,35.25,35.47,35.23,35.31,128400.0,21.344,21.4772,21.3318,21.3803,128400.0
2008-09-23 12:40:00,35.31,35.4,34.92,35.11,176000.0,21.3803,21.4348,21.1441,21.2592,176000.0
2008-09-23 12:50:00,35.11,35.12,34.8,34.86,139900.0,21.2592,21.2652,21.0715,21.1078,139900.0
2008-09-23 13:00:00,34.86,34.94,34.51,34.7,240700.0,21.1078,21.1562,20.8959,21.0109,240700.0
2008-09-23 13:10:00,34.7,34.89,34.36,34.57,243800.0,21.0109,21.126,20.8051,20.9322,243800.0
2008-09-23 13:20:00,34.57,34.85,34.37,34.48,209900.0,20.9322,21.1018,20.8111,20.8777,209900.0
2008-09-23 13:30:00,34.44,34.55,33.89,34.28,407000.0,20.8535,20.9201,20.5205,20.7566,407000.0
2008-09-23 13:40:00,34.28,34.5,34.0,34.27,281700.0,20.7566,20.8898,20.5871,20.7506,281700.0
2008-09-23 13:50:00,34.27,34.54,34.1,34.52,314200.0,20.7506,20.914,20.6476,20.9019,314200.0
2008-09-23 14:00:00,34.52,34.73,34.1,34.73,304600.0,20.9019,21.0291,20.6476,21.0291,304600.0
2008-09-23 14:10:00,34.73,34.89,34.62,34.87,150000.0,21.0291,21.126,20.9625,21.1139,150000.0
2008-09-23 14:20:00,34.87,35.01,34.56,34.93,251000.0,21.1139,21.1986,20.9262,21.1502,251000.0
2008-09-23 14:30:00,34.93,35.2,34.85,34.88,248800.0,21.1502,21.3137,21.1018,21.1199,248800.0
2008-09-23 14:40:00,34.87,35.15,34.7,34.96,215400.0,21.1139,21.2834,21.0109,21.1684,215400.0
2008-09-23 14:50:00,34.96,35.36,34.69,34.81,297100.0,21.1684,21.4106,21.0049,21.0775,297100.0
2008-09-23 15:00:00,34.83,35.1,34.81,35.0,222100.0,21.0896,21.2531,21.0775,21.1926,222100.0
2008-09-23 15:10:00,35.0,35.04,34.75,34.94,221700.0,21.1926,21.2168,21.0412,21.1562,221700.0
2008-09-23 15:20:00,34.94,34.99,34.65,34.77,218300.0,21.1562,21.1865,20.9807,21.0533,218300.0
2008-09-23 15:30:00,34.78,34.96,34.5,34.5,329900.0,21.0594,21.1684,20.8898,20.8898,329900.0
2008-09-23 15:40:00,34.5,34.55,33.96,34.11,567100.0,20.8898,20.9201,20.5629,20.6537,567100.0
2008-09-23 15:50:00,34.1,34.64,33.99,34.16,926800.0,20.6476,20.9746,20.581,20.684,926800.0
2008-09-24 09:30:00,34.55,34.88,33.88,34.38,489700.0,20.9201,21.1199,20.5144,20.8172,489700.0
2008-09-24 09:40:00,34.35,34.35,34.12,34.32,355000.0,20.799,20.799,20.6597,20.7808,355000.0
2008-09-24 09:50:00,34.32,34.7,34.14,34.31,360000.0,20.7808,21.0109,20.6718,20.7748,360000.0
2008-09-24 10:00:00,34.3,34.43,34.13,34.34,182800.0,20.7687,20.8474,20.6658,20.7929,182800.0
2008-09-24 10:10:00,34.34,34.65,34.24,34.32,244300.0,20.7929,20.9807,20.7324,20.7808,244300.0
2008-09-24 10:20:00,34.32,34.63,34.12,34.29,419400.0,20.7808,20.9685,20.6597,20.7627,419400.0
2008-09-24 10:30:00,34.28,34.5,34.1,34.15,357700.0,20.7566,20.8898,20.6476,20.6779,357700.0
2008-09-24 10:40:00,34.14,34.2,34.0,34.17,260000.0,20.6718,20.7082,20.5871,20.69,260000.0
2008-09-24 10:50:00,34.18,34.87,34.13,34.54,314200.0,20.6961,21.1139,20.6658,20.914,314200.0
2008-09-24 11:00:00,34.53,34.65,34.26,34.33,291500.0,20.908,20.9807,20.7445,20.7869,291500.0
2008-09-24 11:10:00,34.34,34.5,34.12,34.25,168200.0,20.7929,20.8898,20.6597,20.7384,168200.0
2008-09-24 11:20:00,34.38,34.69,34.34,34.63,134100.0,20.8172,21.0049,20.7929,20.9685,134100.0
2008-09-24 11:30:00,34.61,34.79,34.43,34.66,177300.0,20.9564,21.0654,20.8474,20.9867,177300.0
2008-09-24 11:40:00,34.66,34.8,34.22,34.34,212500.0,20.9867,21.0715,20.7203,20.7929,212500.0
2008-09-24 11:50:00,34.35,34.69,34.27,34.55,105900.0,20.799,21.0049,20.7506,20.9201,105900.0
2008-09-24 12:00:00,34.56,34.67,34.41,34.54,110300.0,20.9262,20.9928,20.8353,20.914,110300.0
2008-09-24 12:10:00,34.54,34.56,34.37,34.47,136100.0,20.914,20.9262,20.8111,20.8717,136100.0
2008-09-24 12:20:00,34.47,34.53,34.15,34.25,163100.0,20.8717,20.908,20.6779,20.7384,163100.0
2008-09-24 12:30:00,34.26,34.45,34.19,34.23,147900.0,20.7445,20.8595,20.7021,20.7263,147900.0
2008-09-24 12:40:00,34.23,34.45,34.16,34.18,199000.0,20.7263,20.8595,20.684,20.6961,199000.0
2008-09-24 12:50:00,34.17,34.29,34.14,34.19,183300.0,20.69,20.7627,20.6718,20.7021,183300.0
2008-09-24 13:00:00,34.2,34.49,34.18,34.39,217000.0,20.7082,20.8838,20.6961,20.8232,217000.0
2008-09-24 13:10:00,34.38,34.65,34.26,34.36,288000.0,20.8172,20.9807,20.7445,20.8051,288000.0
2008-09-24 13:20:00,34.35,34.52,34.28,34.31,250700.0,20.799,20.9019,20.7566,20.7748,250700.0
2008-09-24 13:30:00,34.31,34.5,34.29,34.48,288000.0,20.7748,20.8898,20.7627,20.8777,288000.0
2008-09-24 13:40:00,34.49,34.76,34.35,34.72,411600.0,20.8838,21.0473,20.799,21.023,411600.0
2008-09-24 13:50:00,34.73,34.74,34.23,34.49,353600.0,21.0291,21.0351,20.7263,20.8838,353600.0
2008-09-24 14:00:00,34.48,34.49,34.17,34.25,208800.0,20.8777,20.8838,20.69,20.7384,208800.0
2008-09-24 14:10:00,34.25,34.27,34.01,34.14,345500.0,20.7384,20.7506,20.5931,20.6718,345500.0
2008-09-24 14:20:00,34.18,34.33,34.13,34.25,164300.0,20.6961,20.7869,20.6658,20.7384,164300.0
2008-09-24 14:30:00,34.25,34.39,34.19,34.31,174400.0,20.7384,20.8232,20.7021,20.7748,174400.0
2008-09-24 14:40:00,34.3,34.38,34.16,34.16,162600.0,20.7687,20.8172,20.684,20.684,162600.0
2008-09-24 14:50:00,34.17,34.38,34.05,34.15,374200.0,20.69,20.8172,20.6173,20.6779,374200.0
2008-09-24 15:00:00,34.14,34.15,34.02,34.08,359900.0,20.6718,20.6779,20.5992,20.6355,359900.0
2008-09-24 15:10:00,34.09,34.15,33.73,33.83,504000.0,20.6416,20.6779,20.4236,20.4841,504000.0
2008-09-24 15:20:00,33.82,34.3,33.82,34.06,247500.0,20.4781,20.7687,20.4781,20.6234,247500.0
2008-09-24 15:30:00,34.05,34.24,33.94,34.03,487000.0,20.6173,20.7324,20.5507,20.6052,487000.0
2008-09-24 15:40:00,34.03,34.03,33.82,33.85,701600.0,20.6052,20.6052,20.4781,20.4962,701600.0
2008-09-24 15:50:00,33.85,34.4,33.81,34.4,806400.0,20.4962,20.8293,20.472,20.8293,806400.0
2008-09-25 09:30:00,34.58,34.59,34.15,34.22,390400.0,20.9383,20.9443,20.6779,20.7203,390400.0
2008-09-25 09:40:00,34.22,34.53,34.19,34.51,401100.0,20.7203,20.908,20.7021,20.8959,401100.0
2008-09-25 09:50:00,34.51,34.97,34.5,34.69,454800.0,20.8959,21.1744,20.8898,21.0049,454800.0
2008-09-25 10:00:00,34.69,35.0,34.55,34.95,273300.0,21.0049,21.1926,20.9201,21.1623,273300.0
2008-09-25 10:10:00,34.95,35.52,34.87,35.46,434800.0,21.1623,21.5074,21.1139,21.4711,434800.0
2008-09-25 10:20:00,35.45,35.5,35.25,35.4,297500.0,21.4651,21.4953,21.344,21.4348,297500.0
2008-09-25 10:30:00,35.42,35.64,35.34,35.59,481300.0,21.4469,21.5801,21.3984,21.5498,481300.0
2008-09-25 10:40:00,35.59,35.88,35.56,35.8,321300.0,21.5498,21.7254,21.5317,21.677,321300.0
2008-09-25 10:50:00,35.8,35.93,35.58,35.84,327800.0,21.677,21.7557,21.5438,21.7012,327800.0
2008-09-25 11:00:00,35.84,35.9,35.51,35.56,269400.0,21.7012,21.7375,21.5014,21.5317,269400.0
2008-09-25 11:10:00,35.57,35.7,35.45,35.56,182200.0,21.5377,21.6164,21.4651,21.5317,182200.0
2008-09-25 11:20:00,35.55,35.96,35.54,35.86,226500.0,21.5256,21.7739,21.5195,21.7133,226500.0
2008-09-25 11:30:00,35.87,35.98,35.59,35.66,221400.0,21.7194,21.786,21.5498,21.5922,221400.0
2008-09-25 11:40:00,35.65,35.97,35.65,35.91,227900.0,21.5862,21.7799,21.5862,21.7436,227900.0
2008-09-25 11:50:00,35.9,35.95,35.76,35.91,228100.0,21.7375,21.7678,21.6528,21.7436,228100.0
2008-09-25 12:00:00,35.9,36.0,35.89,35.96,283000.0,21.7375,21.7981,21.7315,21.7739,283000.0
2008-09-25 12:10:00,35.96,36.09,35.9,36.07,401800.0,21.7739,21.8526,21.7375,21.8405,401800.0
2008-09-25 12:20:00,36.09,36.1,35.93,35.98,238100.0,21.8526,21.8586,21.7557,21.786,238100.0
2008-09-25 12:30:00,35.99,36.25,35.95,36.24,505700.0,21.792,21.9495,21.7678,21.9434,505700.0
2008-09-25 12:40:00,36.25,36.25,36.05,36.11,301700.0,21.9495,21.9495,21.8284,21.8647,301700.0
2008-09-25 12:50:00,36.12,36.14,35.98,36.08,449100.0,21.8707,21.8828,21.786,21.8465,449100.0
2008-09-25 13:00:00,36.08,36.25,36.06,36.12,836700.0,21.8465,21.9495,21.8344,21.8707,836700.0
2008-09-25 13:10:00,36.11,36.12,35.88,35.95,424400.0,21.8647,21.8707,21.7254,21.7678,424400.0
2008-09-25 13:20:00,35.96,36.1,35.9,36.08,320100.0,21.7739,21.8586,21.7375,21.8465,320100.0
2008-09-25 13:30:00,36.08,36.22,36.05,36.2,470500.0,21.8465,21.9313,21.8284,21.9192,470500.0
2008-09-25 13:40:00,36.19,36.22,35.93,36.0,277000.0,21.9131,21.9313,21.7557,21.7981,277000.0
2008-09-25 13:50:00,36.0,36.04,35.82,35.92,250400.0,21.7981,21.8223,21.6891,21.7496,250400.0
2008-09-25 14:00:00,35.92,35.93,35.59,35.66,334400.0,21.7496,21.7557,21.5498,21.5922,334400.0
2008-09-25 14:10:00,35.66,35.69,35.48,35.57,301400.0,21.5922,21.6104,21.4832,21.5377,301400.0
2008-09-25 14:20:00,35.57,35.7,35.24,35.66,279600.0,21.5377,21.6164,21.3379,21.5922,279600.0
2008-09-25 14:30:00,35.65,35.9,35.6,35.81,166900.0,21.5862,21.7375,21.5559,21.683,166900.0
2008-09-25 14:40:00,35.81,35.81,35.46,35.51,217200.0,21.683,21.683,21.4711,21.5014,217200.0
2008-09-25 14:50:00,35.5,35.82,35.47,35.77,276600.0,21.4953,21.6891,21.4772,21.6588,276600.0
2008-09-25 15:00:00,35.76,35.85,35.63,35.77,200900.0,21.6528,21.7073,21.574,21.6588,200900.0
2008-09-25 15:10:00,35.79,35.96,35.59,35.88,261000.0,21.6709,21.7739,21.5498,21.7254,261000.0
2008-09-25 15:20:00,35.88,35.99,35.74,35.77,352900.0,21.7254,21.792,21.6406,21.6588,352900.0
2008-09-25 15:30:00,35.75,35.86,35.66,35.71,470000.0,21.6467,21.7133,21.5922,21.6225,470000.0
2008-09-25 15:40:00,35.73,35.73,35.42,35.67,448000.0,21.6346,21.6346,21.4469,21.5983,448000.0
2008-09-25 15:50:00,35.67,35.73,35.45,35.7,895600.0,21.5983,21.6346,21.4651,21.6164,895600.0
2008-09-26 09:30:00,34.36,35.06,34.06,34.88,735900.0,21.0493,21.4781,20.8655,21.3679,735900.0
2008-09-26 09:40:00,34.89,35.56,34.82,35.38,450800.0,21.374,21.7844,21.3311,21.6742,450800.0
2008-09-26 09:50:00,35.36,35.49,35.04,35.1,662000.0,21.6619,21.7416,21.4659,21.5026,662000.0
2008-09-26 10:00:00,35.1,35.55,34.91,35.13,530800.0,21.5026,21.7783,21.3862,21.521,530800.0
2008-09-26 10:10:00,35.14,35.16,35.0,35.12,318700.0,21.5271,21.5394,21.4414,21.5149,318700.0
2008-09-26 10:20:00,35.13,35.44,35.1,35.38,270300.0,21.521,21.7109,21.5026,21.6742,270300.0
2008-09-26 10:30:00,35.38,35.43,35.2,35.35,221100.0,21.6742,21.7048,21.5639,21.6558,221100.0
2008-09-26 10:40:00,35.38,35.45,35.13,35.21,166700.0,21.6742,21.7171,21.521,21.57,166700.0
2008-09-26 10:50:00,35.21,35.51,35.13,35.25,330900.0,21.57,21.7538,21.521,21.5945,330900.0
2008-09-26 11:00:00,35.25,35.4,35.19,35.34,335200.0,21.5945,21.6864,21.5578,21.6497,335200.0
2008-09-26 11:10:00,35.34,35.35,35.05,35.21,286300.0,21.6497,21.6558,21.472,21.57,286300.0
2008-09-26 11:20:00,35.21,35.21,34.95,34.99,217700.0,21.57,21.57,21.4108,21.4353,217700.0
2008-09-26 11:30:00,35.0,35.04,34.75,34.89,294300.0,21.4414,21.4659,21.2882,21.374,294300.0
2008-09-26 11:40:00,34.9,35.05,34.82,34.97,178000.0,21.3801,21.472,21.3311,21.423,178000.0
2008-09-26 11:50:00,34.97,35.04,34.86,34.95,149300.0,21.423,21.4659,21.3556,21.4108,149300.0
2008-09-26 12:00:00,34.96,35.25,34.9,35.17,141000.0,21.4169,21.5945,21.3801,21.5455,141000.0
2008-09-26 12:10:00,35.15,35.26,34.86,34.86,314100.0,21.5333,21.6007,21.3556,21.3556,314100.0
2008-09-26 12:20:00,34.86,35.05,34.83,34.89,190100.0,21.3556,21.472,21.3372,21.374,190100.0
2008-09-26 12:30:00,34.89,35.04,34.8,35.02,394600.0,21.374,21.4659,21.3189,21.4536,394600.0
2008-09-26 12:40:00,35.03,35.2,34.97,35.09,253500.0,21.4598,21.5639,21.423,21.4965,253500.0
2008-09-26 12:50:00,35.09,35.51,35.05,35.49,289900.0,21.4965,21.7538,21.472,21.7416,289900.0
2008-09-26 13:00:00,35.49,35.72,35.36,35.6,413100.0,21.7416,21.8825,21.6619,21.809,413100.0
2008-09-26 13:10:00,35.61,35.72,35.35,35.62,404100.0,21.8151,21.8825,21.6558,21.8212,404100.0
2008-09-26 13:20:00,35.62,35.7,35.49,35.68,258900.0,21.8212,21.8702,21.7416,21.858,258900.0
2008-09-26 13:30:00,35.68,35.77,35.55,35.65,418700.0,21.858,21.9131,21.7783,21.8396,418700.0
2008-09-26 13:40:00,35.65,36.0,35.64,35.94,553900.0,21.8396,22.054,21.8335,22.0172,553900.0
2008-09-26 13:50:00,35.94,36.0,35.7,35.74,365000.0,22.0172,22.054,21.8702,21.8947,365000.0
2008-09-26 14:00:00,35.74,35.75,35.37,35.55,389100.0,21.8947,21.9008,21.668,21.7783,389100.0
2008-09-26 14:10:00,35.51,36.0,35.49,35.98,339900.0,21.7538,22.054,21.7416,22.0417,339900.0
2008-09-26 14:20:00,35.97,36.01,35.68,35.79,328200.0,22.0356,22.0601,21.858,21.9253,328200.0
2008-09-26 14:30:00,35.79,36.04,35.75,35.88,231400.0,21.9253,22.0785,21.9008,21.9805,231400.0
2008-09-26 14:40:00,35.87,35.95,35.76,35.86,273100.0,21.9744,22.0234,21.907,21.9682,273100.0
2008-09-26 14:50:00,35.85,35.91,35.76,35.77,404800.0,21.9621,21.9989,21.907,21.9131,404800.0
2008-09-26 15:00:00,35.77,35.8,35.43,35.56,414900.0,21.9131,21.9315,21.7048,21.7844,414900.0
2008-09-26 15:10:00,35.56,35.73,35.54,35.66,292700.0,21.7844,21.8886,21.7722,21.8457,292700.0
2008-09-26 15:20:00,35.67,36.0,35.6,35.78,872600.0,21.8518,22.054,21.809,21.9192,872600.0
2008-09-26 15:30:00,35.78,36.01,35.78,35.86,1060100.0,21.9192,22.0601,21.9192,21.9682,1060100.0
2008-09-26 15:40:00,35.86,36.11,35.75,36.01,1046800.0,21.9682,22.1214,21.9008,22.0601,1046800.0
2008-09-26 15:50:00,36.0,36.27,35.84,35.91,1334300.0,22.054,22.2194,21.956,21.9989,1334300.0
2008-09-29 09:30:00,36.1,36.4,34.62,36.06,695100.0,22.1153,22.299,21.2086,22.0908,695100.0
2008-09-29 09:40:00,36.04,36.22,35.79,35.99,516500.0,22.0785,22.1888,21.9253,22.0479,516500.0
2008-09-29 09:50:00,36.0,36.01,35.28,35.72,653200.0,22.054,22.0601,21.6129,21.8825,653200.0
2008-09-29 10:00:00,35.71,36.0,35.57,35.58,800400.0,21.8763,22.054,21.7906,21.7967,800400.0
2008-09-29 10:10:00,35.58,35.66,34.65,35.12,521800.0,21.7967,21.8457,21.227,21.5149,521800.0
2008-09-29 10:20:00,35.12,36.0,34.93,35.76,441600.0,21.5149,22.054,21.3985,21.907,441600.0
2008-09-29 10:30:00,35.78,35.93,35.55,35.81,398800.0,21.9192,22.0111,21.7783,21.9376,398800.0
2008-09-29 10:40:00,35.8,36.0,35.45,35.93,365100.0,21.9315,22.054,21.7171,22.0111,365100.0
2008-09-29 10:50:00,35.93,36.02,35.8,35.89,343400.0,22.0111,22.0662,21.9315,21.9866,343400.0
2008-09-29 11:00:00,35.88,36.24,35.81,36.2,469300.0,21.9805,22.201,21.9376,22.1765,469300.0
2008-09-29 11:10:00,36.2,36.22,35.63,35.84,326000.0,22.1765,22.1888,21.8273,21.956,326000.0
2008-09-29 11:20:00,35.83,36.0,35.76,35.77,259400.0,21.9499,22.054,21.907,21.9131,259400.0
2008-09-29 11:30:00,35.77,35.9,35.54,35.84,327900.0,21.9131,21.9927,21.7722,21.956,327900.0
2008-09-29 11:40:00,35.83,36.0,35.62,35.83,295500.0,21.9499,22.054,21.8212,21.9499,295500.0
2008-09-29 11:50:00,35.84,36.0,35.67,35.69,239800.0,21.956,22.054,21.8518,21.8641,239800.0
2008-09-29 12:00:00,35.67,35.92,35.55,35.74,168600.0,21.8518,22.005,21.7783,21.8947,168600.0
2008-09-29 12:10:00,35.74,35.84,35.22,35.26,216100.0,21.8947,21.956,21.5762,21.6007,216100.0
2008-09-29 12:20:00,35.26,35.85,35.24,35.75,226300.0,21.6007,21.9621,21.5884,21.9008,226300.0
2008-09-29 12:30:00,35.75,36.13,35.52,35.92,622600.0,21.9008,22.1336,21.7599,22.005,622600.0
2008-09-29 12:40:00,35.92,36.01,35.76,35.97,261500.0,22.005,22.0601,21.907,22.0356,261500.0
2008-09-29 12:50:00,35.97,36.01,35.89,35.99,310400.0,22.0356,22.0601,21.9866,22.0479,310400.0
2008-09-29 13:00:00,35.99,36.03,35.82,35.93,419800.0,22.0479,22.0724,21.9437,22.0111,419800.0
2008-09-29 13:10:00,35.93,36.1,35.84,36.04,406700.0,22.0111,22.1153,21.956,22.0785,406700.0
2008-09-29 13:20:00,36.04,36.5,35.99,36.47,630000.0,22.0785,22.3603,22.0479,22.3419,630000.0
2008-09-29 13:30:00,36.47,36.51,35.54,36.03,505800.0,22.3419,22.3664,21.7722,22.0724,505800.0
2008-09-29 13:40:00,35.98,36.0,33.22,34.05,867900.0,22.0417,22.054,20.3509,20.8594,867900.0
2008-09-29 13:50:00,34.05,35.64,33.5,34.58,648600.0,20.8594,21.8335,20.5225,21.1841,648600.0
2008-09-29 14:00:00,34.63,35.37,33.05,33.83,783400.0,21.2147,21.668,20.2468,20.7246,783400.0
2008-09-29 14:10:00,33.7,35.45,33.4,35.33,727200.0,20.645,21.7171,20.4612,21.6435,727200.0
2008-09-29 14:20:00,35.32,35.97,34.73,35.16,439200.0,21.6374,22.0356,21.276,21.5394,439200.0
2008-09-29 14:30:00,35.15,35.18,34.83,35.01,244100.0,21.5333,21.5517,21.3372,21.4475,244100.0
2008-09-29 14:40:00,34.98,35.25,34.86,34.86,288700.0,21.4291,21.5945,21.3556,21.3556,288700.0
2008-09-29 14:50:00,34.88,35.6,34.86,35.4,251800.0,21.3679,21.809,21.3556,21.6864,251800.0
2008-09-29 15:00:00,35.55,35.95,34.49,34.6,319300.0,21.7783,22.0234,21.129,21.1963,319300.0
2008-09-29 15:10:00,34.45,35.05,34.42,34.6,240300.0,21.1044,21.472,21.0861,21.1963,240300.0
2008-09-29 15:20:00,34.55,34.57,33.4,33.41,417100.0,21.1657,21.178,20.4612,20.4673,417100.0
2008-09-29 15:30:00,33.42,34.16,33.34,34.06,578300.0,20.4735,20.9268,20.4244,20.8655,578300.0
2008-09-29 15:40:00,34.06,34.98,34.02,34.8,454900.0,20.8655,21.4291,20.841,21.3189,454900.0
2008-09-29 15:50:00,34.81,35.0,34.31,34.38,609900.0,21.325,21.4414,21.0187,21.0616,609900.0
2008-09-30 09:30:00,33.79,34.75,33.36,33.44,1211200.0,20.7001,21.2882,20.4367,20.4857,1211200.0
2008-09-30 09:40:00,33.43,34.35,33.41,33.96,546900.0,20.4796,21.0432,20.4673,20.8043,546900.0
2008-09-30 09:50:00,33.96,34.25,33.96,34.03,323300.0,20.8043,20.9819,20.8043,20.8472,323300.0
2008-09-30 10:00:00,34.04,34.37,33.74,34.1,438800.0,20.8533,21.0554,20.6695,20.89,438800.0
2008-09-30 10:10:00,34.1,34.42,34.01,34.3,540100.0,20.89,21.0861,20.8349,21.0126,540100.0
2008-09-30 10:20:00,34.29,34.6,34.25,34.3,389400.0,21.0064,21.1963,20.9819,21.0126,389400.0
2008-09-30 10:30:00,34.29,34.84,34.28,34.72,343600.0,21.0064,21.3434,21.0003,21.2699,343600.0
2008-09-30 10:40:00,34.74,34.95,34.63,34.8,404400.0,21.2821,21.4108,21.2147,21.3189,404400.0
2008-09-30 10:50:00,34.78,34.79,34.4,34.47,285300.0,21.3066,21.3127,21.0738,21.1167,285300.0
2008-09-30 11:00:00,34.47,34.51,34.16,34.18,487700.0,21.1167,21.1412,20.9268,20.939,487700.0
2008-09-30 11:10:00,34.2,34.2,33.72,33.8,349800.0,20.9513,20.9513,20.6572,20.7063,349800.0
2008-09-30 11:20:00,33.8,33.84,33.25,33.45,401000.0,20.7063,20.7308,20.3693,20.4918,401000.0
2008-09-30 11:30:00,33.46,33.83,33.44,33.66,328300.0,20.498,20.7246,20.4857,20.6205,328300.0
2008-09-30 11:40:00,33.66,33.9,33.63,33.88,320000.0,20.6205,20.7675,20.6021,20.7553,320000.0
2008-09-30 11:50:00,33.88,34.0,33.8,33.89,488000.0,20.7553,20.8288,20.7063,20.7614,488000.0
2008-09-30 12:00:00,33.91,34.0,33.61,33.81,300500.0,20.7736,20.8288,20.5899,20.7124,300500.0
2008-09-30 12:10:00,33.81,33.89,33.75,33.85,81700.0,20.7124,20.7614,20.6756,20.7369,81700.0
2008-09-30 12:20:00,33.84,33.94,33.78,33.85,120500.0,20.7308,20.792,20.694,20.7369,120500.0
2008-09-30 12:30:00,33.84,34.14,33.8,33.83,185200.0,20.7308,20.9145,20.7063,20.7246,185200.0
2008-09-30 12:40:00,33.84,34.0,33.76,33.98,171300.0,20.7308,20.8288,20.6817,20.8165,171300.0
2008-09-30 12:50:00,33.97,34.56,33.95,34.53,474200.0,20.8104,21.1718,20.7981,21.1535,474200.0
2008-09-30 13:00:00,34.54,34.6,34.42,34.45,288000.0,21.1596,21.1963,21.0861,21.1044,288000.0
2008-09-30 13:10:00,34.45,34.6,34.28,34.49,243400.0,21.1044,21.1963,21.0003,21.129,243400.0
2008-09-30 13:20:00,34.5,34.59,34.27,34.58,283800.0,21.1351,21.1902,20.9942,21.1841,283800.0
2008-09-30 13:30:00,34.58,34.83,34.48,34.74,503100.0,21.1841,21.3372,21.1228,21.2821,503100.0
2008-09-30 13:40:00,34.74,34.84,34.57,34.72,193100.0,21.2821,21.3434,21.178,21.2699,193100.0
2008-09-30 13:50:00,34.72,34.79,34.53,34.69,277700.0,21.2699,21.3127,21.1535,21.2515,277700.0
2008-09-30 14:00:00,34.7,34.7,34.34,34.47,435500.0,21.2576,21.2576,21.0371,21.1167,435500.0
2008-09-30 14:10:00,34.48,34.6,34.29,34.32,367500.0,21.1228,21.1963,21.0064,21.0248,367500.0
2008-09-30 14:20:00,34.32,34.51,34.28,34.34,485600.0,21.0248,21.1412,21.0003,21.0371,485600.0
2008-09-30 14:30:00,34.34,34.42,34.03,34.22,432000.0,21.0371,21.0861,20.8472,20.9635,432000.0
2008-09-30 14:40:00,34.23,34.26,33.96,33.99,291700.0,20.9697,20.9881,20.8043,20.8226,291700.0
2008-09-30 14:50:00,33.99,34.2,33.97,34.0,408300.0,20.8226,20.9513,20.8104,20.8288,408300.0
2008-09-30 15:00:00,34.0,34.08,33.96,33.97,544900.0,20.8288,20.8778,20.8043,20.8104,544900.0
2008-09-30 15:10:00,33.98,33.99,33.14,33.22,770500.0,20.8165,20.8226,20.3019,20.3509,770500.0
2008-09-30 15:20:00,33.25,34.2,33.18,34.17,557500.0,20.3693,20.9513,20.3264,20.9329,557500.0
2008-09-30 15:30:00,34.16,35.08,34.03,35.04,830600.0,20.9268,21.4904,20.8472,21.4659,830600.0
2008-09-30 15:40:00,35.04,35.97,34.96,35.92,863100.0,21.4659,22.0356,21.4169,22.005,863100.0
2008-09-30 15:50:00,35.92,36.48,35.28,35.94,2223300.0,22.005,22.348,21.6129,22.0172,2223300.0
2008-10-01 09:30:00,35.45,36.02,35.21,35.74,662000.0,21.7171,22.0662,21.57,21.8947,662000.0
2008-10-01 09:40:00,35.68,36.39,35.65,36.04,516300.0,21.858,22.2929,21.8396,22.0785,516300.0
2008-10-01 09:50:00,36.0,36.37,35.82,36.11,519400.0,22.054,22.2807,21.9437,22.1214,519400.0
2008-10-01 10:00:00,36.1,36.38,35.66,36.02,733700.0,22.1153,22.2868,21.8457,22.0662,733700.0
2008-10-01 10:10:00,36.01,36.2,35.77,36.01,419300.0,22.0601,22.1765,21.9131,22.0601,419300.0
2008-10-01 10:20:00,36.0,36.43,35.87,36.27,360600.0,22.054,22.3174,21.9744,22.2194,360600.0
2008-10-01 10:30:00,36.23,36.5,36.15,36.35,480200.0,22.1949,22.3603,22.1459,22.2684,480200.0
2008-10-01 10:40:00,36.38,36.5,36.04,36.17,564600.0,22.2868,22.3603,22.0785,22.1581,564600.0
2008-10-01 10:50:00,36.19,36.39,36.01,36.28,350800.0,22.1704,22.2929,22.0601,22.2255,350800.0
2008-10-01 11:00:00,36.3,36.44,36.1,36.4,538900.0,22.2378,22.3235,22.1153,22.299,538900.0
2008-10-01 11:10:00,36.39,36.63,36.33,36.56,493000.0,22.2929,22.4399,22.2562,22.3971,493000.0
2008-10-01 11:20:00,36.56,36.74,36.41,36.52,634900.0,22.3971,22.5073,22.3052,22.3726,634900.0
2008-10-01 11:30:00,36.53,36.75,36.44,36.68,447700.0,22.3787,22.5135,22.3235,22.4706,447700.0
2008-10-01 11:40:00,36.69,36.69,36.29,36.57,466500.0,22.4767,22.4767,22.2317,22.4032,466500.0
2008-10-01 11:50:00,36.57,36.89,36.53,36.66,452800.0,22.4032,22.5992,22.3787,22.4583,452800.0
2008-10-01 12:00:00,36.65,36.82,36.64,36.75,409000.0,22.4522,22.5563,22.4461,22.5135,409000.0
2008-10-01 12:10:00,36.75,36.89,36.73,36.81,450400.0,22.5135,22.5992,22.5012,22.5502,450400.0
2008-10-01 12:20:00,36.81,36.83,36.7,36.78,328100.0,22.5502,22.5625,22.4828,22.5318,328100.0
2008-10-01 12:30:00,36.78,37.0,36.78,36.95,492000.0,22.5318,22.6666,22.5318,22.636,492000.0
2008-10-01 12:40:00,36.96,37.02,36.85,37.0,604300.0,22.6421,22.6789,22.5747,22.6666,604300.0
2008-10-01 12:50:00,37.0,37.04,36.7,36.87,494400.0,22.6666,22.6911,22.4828,22.587,494400.0
2008-10-01 13:00:00,36.85,36.93,36.7,36.84,492700.0,22.5747,22.6237,22.4828,22.5686,492700.0
2008-10-01 13:10:00,36.84,37.0,36.8,36.84,254200.0,22.5686,22.6666,22.5441,22.5686,254200.0
2008-10-01 13:20:00,36.84,36.86,36.8,36.83,209100.0,22.5686,22.5808,22.5441,22.5625,209100.0
2008-10-01 13:30:00,36.81,36.84,36.67,36.8,311300.0,22.5502,22.5686,22.4644,22.5441,311300.0
2008-10-01 13:40:00,36.8,37.0,36.56,36.78,527100.0,22.5441,22.6666,22.3971,22.5318,527100.0
2008-10-01 13:50:00,36.78,36.83,36.5,36.68,352800.0,22.5318,22.5625,22.3603,22.4706,352800.0
2008-10-01 14:00:00,36.67,36.8,36.62,36.73,377800.0,22.4644,22.5441,22.4338,22.5012,377800.0
2008-10-01 14:10:00,36.71,36.8,36.7,36.73,195100.0,22.4889,22.5441,22.4828,22.5012,195100.0
2008-10-01 14:20:00,36.72,36.77,36.55,36.77,392300.0,22.4951,22.5257,22.3909,22.5257,392300.0
2008-10-01 14:30:00,36.75,36.89,36.62,36.67,462400.0,22.5135,22.5992,22.4338,22.4644,462400.0
2008-10-01 14:40:00,36.67,36.87,36.6,36.84,439000.0,22.4644,22.587,22.4216,22.5686,439000.0
2008-10-01 14:50:00,36.85,36.91,36.49,36.58,374000.0,22.5747,22.6115,22.3542,22.4093,374000.0
2008-10-01 15:00:00,36.57,36.97,36.51,36.92,336000.0,22.4032,22.6482,22.3664,22.6176,336000.0
2008-10-01 15:10:00,36.92,37.03,36.79,36.98,444000.0,22.6176,22.685,22.538,22.6544,444000.0
2008-10-01 15:20:00,36.98,37.0,36.82,36.85,351800.0,22.6544,22.6666,22.5563,22.5747,351800.0
2008-10-01 15:30:00,36.86,37.04,36.85,36.86,496300.0,22.5808,22.6911,22.5747,22.5808,496300.0
2008-10-01 15:40:00,36.86,36.92,36.5,36.53,642300.0,22.5808,22.6176,22.3603,22.3787,642300.0
2008-10-01 15:50:00,36.54,36.73,36.38,36.67,712400.0,22.3848,22.5012,22.2868,22.4644,712400.0
2008-10-02 09:30:00,36.49,37.08,36.31,36.97,734200.0,22.3542,22.7156,22.2439,22.6482,734200.0
2008-10-02 09:40:00,36.95,36.98,36.62,36.66,845000.0,22.636,22.6544,22.4338,22.4583,845000.0
2008-10-02 09:50:00,36.69,36.85,36.63,36.78,735100.0,22.4767,22.5747,22.4399,22.5318,735100.0
2008-10-02 10:00:00,36.76,36.95,36.31,36.84,775000.0,22.5196,22.636,22.2439,22.5686,775000.0
2008-10-02 10:10:00,36.85,37.12,36.65,37.11,645100.0,22.5747,22.7401,22.4522,22.734,645100.0
2008-10-02 10:20:00,37.11,37.16,36.82,36.95,558100.0,22.734,22.7646,22.5563,22.636,558100.0
2008-10-02 10:30:00,36.96,37.02,36.78,36.78,412400.0,22.6421,22.6789,22.5318,22.5318,412400.0
2008-10-02 10:40:00,36.79,36.96,36.71,36.95,371000.0,22.538,22.6421,22.4889,22.636,371000.0
2008-10-02 10:50:00,36.95,37.0,36.76,36.81,367000.0,22.636,22.6666,22.5196,22.5502,367000.0
2008-10-02 11:00:00,36.81,36.87,36.49,36.49,579000.0,22.5502,22.587,22.3542,22.3542,579000.0
2008-10-02 11:10:00,36.49,36.6,36.07,36.25,556000.0,22.3542,22.4216,22.0969,22.2071,556000.0
2008-10-02 11:20:00,36.25,36.85,36.25,36.69,389000.0,22.2071,22.5747,22.2071,22.4767,389000.0
2008-10-02 11:30:00,36.69,36.88,36.65,36.78,299700.0,22.4767,22.5931,22.4522,22.5318,299700.0
2008-10-02 11:40:00,36.78,36.9,36.71,36.85,257900.0,22.5318,22.6053,22.4889,22.5747,257900.0
2008-10-02 11:50:00,36.87,36.94,36.75,36.88,401500.0,22.587,22.6298,22.5135,22.5931,401500.0
2008-10-02 12:00:00,36.88,37.08,36.67,36.79,419800.0,22.5931,22.7156,22.4644,22.538,419800.0
2008-10-02 12:10:00,36.78,36.8,36.63,36.7,202400.0,22.5318,22.5441,22.4399,22.4828,202400.0
2008-10-02 12:20:00,36.69,36.69,36.51,36.55,234300.0,22.4767,22.4767,22.3664,22.3909,234300.0
2008-10-02 12:30:00,36.54,36.74,36.46,36.73,182900.0,22.3848,22.5073,22.3358,22.5012,182900.0
2008-10-02 12:40:00,36.74,36.81,36.73,36.8,136600.0,22.5073,22.5502,22.5012,22.5441,136600.0
2008-10-02 12:50:00,36.8,36.87,36.72,36.81,297600.0,22.5441,22.587,22.4951,22.5502,297600.0
2008-10-02 13:00:00,36.81,36.82,36.6,36.67,203800.0,22.5502,22.5563,22.4216,22.4644,203800.0
2008-10-02 13:10:00,36.67,36.89,36.55,36.86,267200.0,22.4644,22.5992,22.3909,22.5808,267200.0
2008-10-02 13:20:00,36.86,36.97,36.81,36.92,166200.0,22.5808,22.6482,22.5502,22.6176,166200.0
2008-10-02 13:30:00,36.92,37.08,36.92,37.0,332100.0,22.6176,22.7156,22.6176,22.6666,332100.0
2008-10-02 13:40:00,37.01,37.2,36.77,36.9,338400.0,22.6727,22.7891,22.5257,22.6053,338400.0
2008-10-02 13:50:00,36.89,36.95,36.37,36.79,318800.0,22.5992,22.636,22.2807,22.538,318800.0
2008-10-02 14:00:00,36.79,36.86,36.66,36.75,250000.0,22.538,22.5808,22.4583,22.5135,250000.0
2008-10-02 14:10:00,36.75,37.05,36.67,36.67,178300.0,22.5135,22.6972,22.4644,22.4644,178300.0
2008-10-02 14:20:00,36.68,36.7,36.42,36.45,262200.0,22.4706,22.4828,22.3113,22.3297,262200.0
2008-10-02 14:30:00,36.47,36.55,36.21,36.31,261600.0,22.3419,22.3909,22.1826,22.2439,261600.0
2008-10-02 14:40:00,36.33,36.75,36.3,36.63,292100.0,22.2562,22.5135,22.2378,22.4399,292100.0
2008-10-02 14:50:00,36.63,37.13,36.34,37.11,527000.0,22.4399,22.7462,22.2623,22.734,527000.0
2008-10-02 15:00:00,37.12,37.12,36.74,36.79,482500.0,22.7401,22.7401,22.5073,22.538,482500.0
2008-10-02 15:10:00,36.79,36.85,36.42,36.48,270300.0,22.538,22.5747,22.3113,22.348,270300.0
2008-10-02 15:20:00,36.46,36.77,36.34,36.44,425500.0,22.3358,22.5257,22.2623,22.3235,425500.0
2008-10-02 15:30:00,36.44,36.79,36.25,36.29,431700.0,22.3235,22.538,22.2071,22.2317,431700.0
2008-10-02 15:40:00,36.29,36.53,36.24,36.3,338900.0,22.2317,22.3787,22.201,22.2378,338900.0
2008-10-02 15:50:00,36.29,36.54,36.08,36.31,618600.0,22.2317,22.3848,22.103,22.2439,618600.0
2008-10-03 09:30:00,36.8,37.09,36.79,36.95,679300.0,22.5441,22.7217,22.538,22.636,679300.0
2008-10-03 09:40:00,36.95,37.0,36.54,36.63,499700.0,22.636,22.6666,22.3848,22.4399,499700.0
2008-10-03 09:50:00,36.63,36.64,36.25,36.28,503400.0,22.4399,22.4461,22.2071,22.2255,503400.0
2008-10-03 10:00:00,36.27,36.37,34.91,35.57,757200.0,22.2194,22.2807,21.3862,21.7906,757200.0
2008-10-03 10:10:00,35.57,36.14,35.17,35.99,436400.0,21.7906,22.1398,21.5455,22.0479,436400.0
2008-10-03 10:20:00,36.0,36.62,35.94,36.56,464600.0,22.054,22.4338,22.0172,22.3971,464600.0
2008-10-03 10:30:00,36.56,37.0,36.46,36.93,544500.0,22.3971,22.6666,22.3358,22.6237,544500.0
2008-10-03 10:40:00,36.92,36.99,36.75,36.82,440300.0,22.6176,22.6605,22.5135,22.5563,440300.0
2008-10-03 10:50:00,36.82,37.2,36.82,37.17,448000.0,22.5563,22.7891,22.5563,22.7707,448000.0
2008-10-03 11:00:00,37.17,37.31,36.81,36.9,529200.0,22.7707,22.8565,22.5502,22.6053,529200.0
2008-10-03 11:10:00,36.89,37.0,36.41,36.41,417000.0,22.5992,22.6666,22.3052,22.3052,417000.0
2008-10-03 11:20:00,36.4,36.64,36.32,36.4,225700.0,22.299,22.4461,22.25,22.299,225700.0
2008-10-03 11:30:00,36.4,36.75,36.28,36.75,274900.0,22.299,22.5135,22.2255,22.5135,274900.0
2008-10-03 11:40:00,36.75,36.95,36.56,36.59,202200.0,22.5135,22.636,22.3971,22.4154,202200.0
2008-10-03 11:50:00,36.57,36.62,36.31,36.34,213900.0,22.4032,22.4338,22.2439,22.2623,213900.0
2008-10-03 12:00:00,36.34,36.63,36.25,36.32,291900.0,22.2623,22.4399,22.2071,22.25,291900.0
2008-10-03 12:10:00,36.31,36.39,36.26,36.36,331000.0,22.2439,22.2929,22.2133,22.2745,331000.0
2008-10-03 12:20:00,36.35,36.51,36.29,36.39,206800.0,22.2684,22.3664,22.2317,22.2929,206800.0
2008-10-03 12:30:00,36.39,36.64,36.32,36.64,253600.0,22.2929,22.4461,22.25,22.4461,253600.0
2008-10-03 12:40:00,36.64,36.96,36.55,36.84,267400.0,22.4461,22.6421,22.3909,22.5686,267400.0
2008-10-03 12:50:00,36.85,36.91,36.67,36.89,333900.0,22.5747,22.6115,22.4644,22.5992,333900.0
2008-10-03 13:00:00,36.89,37.22,36.81,36.85,339200.0,22.5992,22.8014,22.5502,22.5747,339200.0
2008-10-03 13:10:00,36.87,37.22,36.69,36.99,306700.0,22.587,22.8014,22.4767,22.6605,306700.0
2008-10-03 13:20:00,36.99,37.03,36.29,36.81,583700.0,22.6605,22.685,22.2317,22.5502,583700.0
2008-10-03 13:30:00,36.81,37.0,36.31,36.56,498700.0,22.5502,22.6666,22.2439,22.3971,498700.0
2008-10-03 13:40:00,36.54,36.65,36.18,36.52,612700.0,22.3848,22.4522,22.1643,22.3726,612700.0
2008-10-03 13:50:00,36.53,36.89,36.2,36.36,416700.0,22.3787,22.5992,22.1765,22.2745,416700.0
2008-10-03 14:00:00,36.36,36.97,36.28,36.72,482300.0,22.2745,22.6482,22.2255,22.4951,482300.0
2008-10-03 14:10:00,36.72,36.85,36.34,36.49,384400.0,22.4951,22.5747,22.2623,22.3542,384400.0
2008-10-03 14:20:00,36.47,36.59,36.29,36.5,514400.0,22.3419,22.4154,22.2317,22.3603,514400.0
2008-10-03 14:30:00,36.51,36.81,36.29,36.38,577800.0,22.3664,22.5502,22.2317,22.2868,577800.0
2008-10-03 14:40:00,36.38,36.49,36.19,36.3,515000.0,22.2868,22.3542,22.1704,22.2378,515000.0
2008-10-03 14:50:00,36.3,36.66,36.23,36.53,620900.0,22.2378,22.4583,22.1949,22.3787,620900.0
2008-10-03 15:00:00,36.54,36.67,36.32,36.4,530300.0,22.3848,22.4644,22.25,22.299,530300.0
2008-10-03 15:10:00,36.41,36.7,36.04,36.06,434300.0,22.3052,22.4828,22.0785,22.0908,434300.0
2008-10-03 15:20:00,36.06,36.72,35.96,36.3,499900.0,22.0908,22.4951,22.0295,22.2378,499900.0
2008-10-03 15:30:00,36.3,36.9,35.67,35.99,690800.0,22.2378,22.6053,21.8518,22.0479,690800.0
2008-10-03 15:40:00,35.97,36.0,35.08,35.22,684200.0,22.0356,22.054,21.4904,21.5762,684200.0
2008-10-03 15:50:00,35.22,35.72,35.0,35.1,975600.0,21.5762,21.8825,21.4414,21.5026,975600.0
2008-10-06 09:30:00,33.74,35.19,33.2,34.99,1005200.0,20.6695,21.5578,20.3387,21.4353,1005200.0
2008-10-06 09:40:00,34.97,35.29,34.57,34.69,563100.0,21.423,21.619,21.178,21.2515,563100.0
2008-10-06 09:50:00,34.66,35.19,34.45,34.8,434000.0,21.2331,21.5578,21.1044,21.3189,434000.0
2008-10-06 10:00:00,34.8,34.93,33.8,34.69,565600.0,21.3189,21.3985,20.7063,21.2515,565600.0
2008-10-06 10:10:00,34.66,34.9,34.1,34.36,409000.0,21.2331,21.3801,20.89,21.0493,409000.0
2008-10-06 10:20:00,34.36,35.01,34.29,34.85,512700.0,21.0493,21.4475,21.0064,21.3495,512700.0
2008-10-06 10:30:00,34.8,35.25,34.67,34.71,348100.0,21.3189,21.5945,21.2392,21.2637,348100.0
2008-10-06 10:40:00,34.72,34.85,34.15,34.2,366300.0,21.2699,21.3495,20.9207,20.9513,366300.0
2008-10-06 10:50:00,34.17,34.49,33.85,34.38,306900.0,20.9329,21.129,20.7369,21.0616,306900.0
2008-10-06 11:00:00,34.38,34.8,34.11,34.8,275200.0,21.0616,21.3189,20.8962,21.3189,275200.0
2008-10-06 11:10:00,34.8,34.9,34.0,34.55,308600.0,21.3189,21.3801,20.8288,21.1657,308600.0
2008-10-06 11:20:00,34.55,34.99,34.22,34.42,287900.0,21.1657,21.4353,20.9635,21.0861,287900.0
2008-10-06 11:30:00,34.42,34.91,34.28,34.85,131400.0,21.0861,21.3862,21.0003,21.3495,131400.0
2008-10-06 11:40:00,34.82,34.93,34.3,34.37,136800.0,21.3311,21.3985,21.0126,21.0554,136800.0
2008-10-06 11:50:00,34.37,34.39,34.05,34.11,197800.0,21.0554,21.0677,20.8594,20.8962,197800.0
2008-10-06 12:00:00,34.11,34.48,34.01,34.06,173400.0,20.8962,21.1228,20.8349,20.8655,173400.0
2008-10-06 12:10:00,34.05,34.39,33.91,34.37,328100.0,20.8594,21.0677,20.7736,21.0554,328100.0
2008-10-06 12:20:00,34.38,34.39,34.09,34.32,196600.0,21.0616,21.0677,20.8839,21.0248,196600.0
2008-10-06 12:30:00,34.31,34.39,34.05,34.06,166200.0,21.0187,21.0677,20.8594,20.8655,166200.0
2008-10-06 12:40:00,34.05,34.25,33.75,34.11,228600.0,20.8594,20.9819,20.6756,20.8962,228600.0
2008-10-06 12:50:00,34.11,34.2,33.78,33.87,164700.0,20.8962,20.9513,20.694,20.7491,164700.0
2008-10-06 13:00:00,33.84,34.19,33.57,34.13,281000.0,20.7308,20.9452,20.5654,20.9084,281000.0
2008-10-06 13:10:00,34.1,34.25,33.41,34.12,199400.0,20.89,20.9819,20.4673,20.9023,199400.0
2008-10-06 13:20:00,34.11,34.35,34.06,34.12,167900.0,20.8962,21.0432,20.8655,20.9023,167900.0
2008-10-06 13:30:00,34.1,34.12,33.78,33.83,203000.0,20.89,20.9023,20.694,20.7246,203000.0
2008-10-06 13:40:00,33.83,33.83,33.08,33.1,836900.0,20.7246,20.7246,20.2652,20.2774,836900.0
2008-10-06 13:50:00,33.12,33.83,33.07,33.57,442800.0,20.2897,20.7246,20.259,20.5654,442800.0
2008-10-06 14:00:00,33.58,33.78,33.48,33.61,291800.0,20.5715,20.694,20.5102,20.5899,291800.0
2008-10-06 14:10:00,33.61,33.89,33.6,33.62,473300.0,20.5899,20.7614,20.5837,20.596,473300.0
2008-10-06 14:20:00,33.6,33.69,33.23,33.65,432900.0,20.5837,20.6389,20.3571,20.6144,432900.0
2008-10-06 14:30:00,33.66,34.35,33.48,34.14,398400.0,20.6205,21.0432,20.5102,20.9145,398400.0
2008-10-06 14:40:00,34.14,34.25,33.94,34.03,413600.0,20.9145,20.9819,20.792,20.8472,413600.0
2008-10-06 14:50:00,34.04,34.7,34.02,34.45,313800.0,20.8533,21.2576,20.841,21.1044,313800.0
2008-10-06 15:00:00,34.44,34.78,34.14,34.68,441000.0,21.0983,21.3066,20.9145,21.2453,441000.0
2008-10-06 15:10:00,34.65,35.13,34.54,35.05,622100.0,21.227,21.521,21.1596,21.472,622100.0
2008-10-06 15:20:00,35.05,35.49,34.54,35.39,680600.0,21.472,21.7416,21.1596,21.6803,680600.0
2008-10-06 15:30:00,35.38,35.74,34.83,35.1,770500.0,21.6742,21.8947,21.3372,21.5026,770500.0
2008-10-06 15:40:00,35.02,35.76,34.86,35.54,709100.0,21.4536,21.907,21.3556,21.7722,709100.0
2008-10-06 15:50:00,35.5,35.85,34.85,35.6,1176200.0,21.7477,21.9621,21.3495,21.809,1176200.0
2008-10-07 09:30:00,34.27,34.69,33.12,34.49,742800.0,20.9942,21.2515,20.2897,21.129,742800.0
2008-10-07 09:40:00,34.57,35.1,34.02,34.09,651500.0,21.178,21.5026,20.841,20.8839,651500.0
2008-10-07 09:50:00,34.11,34.14,33.36,33.71,671000.0,20.8962,20.9145,20.4367,20.6511,671000.0
2008-10-07 10:00:00,33.69,34.06,33.44,34.04,619100.0,20.6389,20.8655,20.4857,20.8533,619100.0
2008-10-07 10:10:00,34.03,34.68,33.95,34.13,542800.0,20.8472,21.2453,20.7981,20.9084,542800.0
2008-10-07 10:20:00,34.1,34.4,33.87,34.28,332900.0,20.89,21.0738,20.7491,21.0003,332900.0
2008-10-07 10:30:00,34.28,34.48,34.11,34.42,298500.0,21.0003,21.1228,20.8962,21.0861,298500.0
2008-10-07 10:40:00,34.41,34.59,34.38,34.51,356000.0,21.0799,21.1902,21.0616,21.1412,356000.0
2008-10-07 10:50:00,34.51,34.65,34.27,34.35,233300.0,21.1412,21.227,20.9942,21.0432,233300.0
2008-10-07 11:00:00,34.35,34.43,34.0,34.18,190500.0,21.0432,21.0922,20.8288,20.939,190500.0
2008-10-07 11:10:00,34.18,34.2,33.78,33.98,149100.0,20.939,20.9513,20.694,20.8165,149100.0
2008-10-07 11:20:00,33.99,34.13,33.63,33.99,227100.0,20.8226,20.9084,20.6021,20.8226,227100.0
2008-10-07 11:30:00,34.0,34.26,33.79,33.99,221400.0,20.8288,20.9881,20.7001,20.8226,221400.0
2008-10-07 11:40:00,34.0,34.45,33.98,34.18,151500.0,20.8288,21.1044,20.8165,20.939,151500.0
2008-10-07 11:50:00,34.22,34.28,33.95,33.99,173700.0,20.9635,21.0003,20.7981,20.8226,173700.0
2008-10-07 12:00:00,34.0,34.0,33.63,33.7,205600.0,20.8288,20.8288,20.6021,20.645,205600.0
2008-10-07 12:10:00,33.7,33.84,33.61,33.73,271800.0,20.645,20.7308,20.5899,20.6634,271800.0
2008-10-07 12:20:00,33.76,33.85,33.45,33.47,347700.0,20.6817,20.7369,20.4918,20.5041,347700.0
2008-10-07 12:30:00,33.46,33.49,33.2,33.33,291700.0,20.498,20.5163,20.3387,20.4183,291700.0
2008-10-07 12:40:00,33.34,33.56,33.08,33.17,368700.0,20.4244,20.5592,20.2652,20.3203,368700.0
2008-10-07 12:50:00,33.16,33.8,33.14,33.52,257300.0,20.3142,20.7063,20.3019,20.5347,257300.0
2008-10-07 13:00:00,33.52,33.94,33.46,33.71,261800.0,20.5347,20.792,20.498,20.6511,261800.0
2008-10-07 13:10:00,33.72,33.84,33.46,33.51,316700.0,20.6572,20.7308,20.498,20.5286,316700.0
2008-10-07 13:20:00,33.5,33.57,33.0,33.38,423400.0,20.5225,20.5654,20.2162,20.449,423400.0
2008-10-07 13:30:00,33.34,33.57,33.1,33.38,281800.0,20.4244,20.5654,20.2774,20.449,281800.0
2008-10-07 13:40:00,33.39,33.42,33.0,33.02,405500.0,20.4551,20.4735,20.2162,20.2284,405500.0
2008-10-07 13:50:00,33.01,33.3,32.79,32.86,330800.0,20.2223,20.3999,20.0875,20.1304,330800.0
2008-10-07 14:00:00,32.87,33.23,32.83,33.06,214800.0,20.1365,20.3571,20.112,20.2529,214800.0
2008-10-07 14:10:00,33.04,33.55,32.71,33.31,367500.0,20.2407,20.5531,20.0385,20.4061,367500.0
2008-10-07 14:20:00,33.29,33.75,33.28,33.66,365200.0,20.3938,20.6756,20.3877,20.6205,365200.0
2008-10-07 14:30:00,33.65,33.98,32.96,33.11,472800.0,20.6144,20.8165,20.1917,20.2835,472800.0
2008-10-07 14:40:00,33.11,33.47,32.71,32.96,365600.0,20.2835,20.5041,20.0385,20.1917,365600.0
2008-10-07 14:50:00,32.92,33.22,32.91,33.16,282800.0,20.1672,20.3509,20.161,20.3142,282800.0
2008-10-07 15:00:00,33.17,33.18,32.72,32.87,318500.0,20.3203,20.3264,20.0446,20.1365,318500.0
2008-10-07 15:10:00,32.86,33.38,32.79,33.08,502700.0,20.1304,20.449,20.0875,20.2652,502700.0
2008-10-07 15:20:00,33.07,33.19,32.67,32.95,375800.0,20.259,20.3326,20.014,20.1855,375800.0
2008-10-07 15:30:00,32.95,33.69,32.79,33.24,494000.0,20.1855,20.6389,20.0875,20.3632,494000.0
2008-10-07 15:40:00,33.24,33.28,32.63,32.66,799200.0,20.3632,20.3877,19.9895,20.0079,799200.0
2008-10-07 15:50:00,32.65,33.1,32.0,32.17,1448300.0,20.0017,20.2774,19.6036,19.7077,1448300.0
2008-10-08 09:30:00,30.15,33.01,30.0,31.98,1452900.0,18.4702,20.2223,18.3783,19.5913,1452900.0
2008-10-08 09:40:00,31.97,32.79,31.03,32.51,1183200.0,19.5852,20.0875,19.0093,19.916,1183200.0
2008-10-08 09:50:00,32.54,33.42,31.62,32.37,658200.0,19.9344,20.4735,19.3708,19.8302,658200.0
2008-10-08 10:00:00,32.41,32.79,30.6,30.69,811100.0,19.8547,20.0875,18.7459,18.801,811100.0
2008-10-08 10:10:00,30.69,31.61,30.26,30.28,611500.0,18.801,19.3646,18.5376,18.5499,611500.0
2008-10-08 10:20:00,30.31,31.56,30.26,31.13,828400.0,18.5682,19.334,18.5376,19.0706,828400.0
2008-10-08 10:30:00,31.11,31.68,30.52,31.29,572700.0,19.0583,19.4075,18.6969,19.1686,572700.0
2008-10-08 10:40:00,31.32,31.35,30.59,30.74,382400.0,19.187,19.2054,18.7398,18.8317,382400.0
2008-10-08 10:50:00,30.76,31.47,30.74,31.25,351700.0,18.8439,19.2789,18.8317,19.1441,351700.0
2008-10-08 11:00:00,31.25,31.44,30.85,31.38,303900.0,19.1441,19.2605,18.899,19.2237,303900.0
2008-10-08 11:10:00,31.37,31.57,31.19,31.47,294000.0,19.2176,19.3401,19.1073,19.2789,294000.0
2008-10-08 11:20:00,31.48,32.03,31.17,31.78,452400.0,19.285,19.6219,19.0951,19.4688,452400.0
2008-10-08 11:30:00,31.75,31.89,31.02,31.26,450700.0,19.4504,19.5362,19.0032,19.1502,450700.0
2008-10-08 11:40:00,31.26,31.39,30.75,31.09,360700.0,19.1502,19.2299,18.8378,19.0461,360700.0
2008-10-08 11:50:00,31.08,31.7,30.77,31.64,275900.0,19.0399,19.4198,18.85,19.383,275900.0
2008-10-08 12:00:00,31.59,31.79,31.4,31.56,267700.0,19.3524,19.4749,19.236,19.334,267700.0
2008-10-08 12:10:00,31.55,32.0,31.35,31.72,299100.0,19.3279,19.6036,19.2054,19.432,299100.0
2008-10-08 12:20:00,31.71,31.88,31.36,31.44,320200.0,19.4259,19.53,19.2115,19.2605,320200.0
2008-10-08 12:30:00,31.41,31.65,30.93,31.36,377700.0,19.2421,19.3891,18.9481,19.2115,377700.0
2008-10-08 12:40:00,31.41,31.94,31.34,31.49,306100.0,19.2421,19.5668,19.1992,19.2911,306100.0
2008-10-08 12:50:00,31.47,31.58,31.32,31.54,282600.0,19.2789,19.3463,19.187,19.3217,282600.0
2008-10-08 13:00:00,31.54,32.89,31.54,32.55,638700.0,19.3217,20.1488,19.3217,19.9405,638700.0
2008-10-08 13:10:00,32.63,32.95,32.15,32.81,341000.0,19.9895,20.1855,19.6954,20.0998,341000.0
2008-10-08 13:20:00,32.84,32.99,32.13,32.22,317000.0,20.1181,20.21,19.6832,19.7383,317000.0
2008-10-08 13:30:00,32.19,33.0,32.0,33.0,400500.0,19.7199,20.2162,19.6036,20.2162,400500.0
2008-10-08 13:40:00,32.97,33.3,32.51,32.62,399300.0,20.1978,20.3999,19.916,19.9834,399300.0
2008-10-08 13:50:00,32.62,33.24,32.55,33.17,323500.0,19.9834,20.3632,19.9405,20.3203,323500.0
2008-10-08 14:00:00,33.11,33.51,32.83,33.04,393100.0,20.2835,20.5286,20.112,20.2407,393100.0
2008-10-08 14:10:00,33.05,33.05,32.61,32.77,278300.0,20.2468,20.2468,19.9772,20.0753,278300.0
2008-10-08 14:20:00,32.77,33.5,32.75,32.92,450800.0,20.0753,20.5225,20.063,20.1672,450800.0
2008-10-08 14:30:00,32.86,33.29,32.71,32.86,416200.0,20.1304,20.3938,20.0385,20.1304,416200.0
2008-10-08 14:40:00,32.85,32.99,32.38,32.6,337700.0,20.1243,20.21,19.8363,19.9711,337700.0
2008-10-08 14:50:00,32.58,33.01,32.52,32.86,425000.0,19.9589,20.2223,19.9221,20.1304,425000.0
2008-10-08 15:00:00,32.83,32.91,31.41,32.76,599200.0,20.112,20.161,19.2421,20.0691,599200.0
2008-10-08 15:10:00,32.76,33.0,32.3,32.93,307800.0,20.0691,20.2162,19.7873,20.1733,307800.0
2008-10-08 15:20:00,32.96,33.24,32.69,32.94,381000.0,20.1917,20.3632,20.0263,20.1794,381000.0
2008-10-08 15:30:00,32.96,33.18,31.53,31.67,576900.0,20.1917,20.3264,19.3156,19.4014,576900.0
2008-10-08 15:40:00,31.68,32.5,31.63,32.05,689700.0,19.4075,19.9099,19.3769,19.6342,689700.0
2008-10-08 15:50:00,32.04,32.37,31.01,31.27,1316000.0,19.6281,19.8302,18.9971,19.1563,1316000.0
2008-10-09 09:30:00,32.21,32.21,30.84,30.95,1049900.0,19.7322,19.7322,18.8929,18.9603,1049900.0
2008-10-09 09:40:00,30.95,31.43,30.85,30.85,958500.0,18.9603,19.2544,18.899,18.899,958500.0
2008-10-09 09:50:00,30.85,31.0,30.17,30.34,959900.0,18.899,18.9909,18.4825,18.5866,959900.0
2008-10-09 10:00:00,30.35,30.94,30.06,30.93,1091700.0,18.5927,18.9542,18.4151,18.9481,1091700.0
2008-10-09 10:10:00,30.92,31.06,30.58,30.81,558300.0,18.9419,19.0277,18.7336,18.8745,558300.0
2008-10-09 10:20:00,30.82,30.96,30.05,30.05,669100.0,18.8807,18.9664,18.409,18.409,669100.0
2008-10-09 10:30:00,30.05,30.5,30.02,30.08,799800.0,18.409,18.6846,18.3906,18.4273,799800.0
2008-10-09 10:40:00,30.08,30.42,29.62,29.99,1152400.0,18.4273,18.6356,18.1455,18.3722,1152400.0
2008-10-09 10:50:00,29.98,30.05,29.61,29.67,804900.0,18.3661,18.409,18.1394,18.1762,804900.0
2008-10-09 11:00:00,29.67,29.94,29.4,29.82,697800.0,18.1762,18.3416,18.0108,18.2681,697800.0
2008-10-09 11:10:00,29.82,30.86,29.71,30.71,700900.0,18.2681,18.9052,18.2007,18.8133,700900.0
2008-10-09 11:20:00,30.71,30.92,30.14,30.39,638000.0,18.8133,18.9419,18.4641,18.6172,638000.0
2008-10-09 11:30:00,30.39,30.86,30.34,30.6,779100.0,18.6172,18.9052,18.5866,18.7459,779100.0
2008-10-09 11:40:00,30.6,31.02,30.47,30.69,564100.0,18.7459,19.0032,18.6663,18.801,564100.0
2008-10-09 11:50:00,30.67,30.79,30.27,30.32,661700.0,18.7888,18.8623,18.5437,18.5744,661700.0
2008-10-09 12:00:00,30.34,30.57,30.05,30.45,483000.0,18.5866,18.7275,18.409,18.654,483000.0
2008-10-09 12:10:00,30.45,30.76,30.33,30.58,428500.0,18.654,18.8439,18.5805,18.7336,428500.0
2008-10-09 12:20:00,30.57,30.6,30.31,30.33,370100.0,18.7275,18.7459,18.5682,18.5805,370100.0
2008-10-09 12:30:00,30.33,30.52,30.24,30.35,268800.0,18.5805,18.6969,18.5254,18.5927,268800.0
2008-10-09 12:40:00,30.35,30.45,29.97,29.99,301200.0,18.5927,18.654,18.36,18.3722,301200.0
2008-10-09 12:50:00,29.98,30.36,29.88,30.11,328900.0,18.3661,18.5989,18.3048,18.4457,328900.0
2008-10-09 13:00:00,30.14,30.31,30.02,30.23,203700.0,18.4641,18.5682,18.3906,18.5192,203700.0
2008-10-09 13:10:00,30.23,30.54,30.22,30.32,346100.0,18.5192,18.7091,18.5131,18.5744,346100.0
2008-10-09 13:20:00,30.33,30.65,30.04,30.34,520100.0,18.5805,18.7765,18.4028,18.5866,520100.0
2008-10-09 13:30:00,30.34,30.5,30.03,30.13,437400.0,18.5866,18.6846,18.3967,18.458,437400.0
2008-10-09 13:40:00,30.13,30.24,29.85,29.97,363200.0,18.458,18.5254,18.2864,18.36,363200.0
2008-10-09 13:50:00,29.98,30.02,29.76,29.8,434600.0,18.3661,18.3906,18.2313,18.2558,434600.0
2008-10-09 14:00:00,29.81,30.0,29.7,29.91,340100.0,18.2619,18.3783,18.1945,18.3232,340100.0
2008-10-09 14:10:00,29.9,29.94,29.45,29.62,535500.0,18.3171,18.3416,18.0414,18.1455,535500.0
2008-10-09 14:20:00,29.62,29.84,29.48,29.57,551900.0,18.1455,18.2803,18.0598,18.1149,551900.0
2008-10-09 14:30:00,29.57,29.67,29.45,29.54,400500.0,18.1149,18.1762,18.0414,18.0965,400500.0
2008-10-09 14:40:00,29.55,29.86,29.53,29.67,438300.0,18.1027,18.2926,18.0904,18.1762,438300.0
2008-10-09 14:50:00,29.66,29.77,29.32,29.33,537200.0,18.17,18.2374,17.9618,17.9679,537200.0
2008-10-09 15:00:00,29.36,29.5,28.88,29.24,1031400.0,17.9863,18.072,17.6922,17.9127,1031400.0
2008-10-09 15:10:00,29.24,29.3,28.72,28.76,755600.0,17.9127,17.9495,17.5942,17.6187,755600.0
2008-10-09 15:20:00,28.76,29.27,28.6,28.67,1216300.0,17.6187,17.9311,17.5207,17.5636,1216300.0
2008-10-09 15:30:00,28.67,28.78,28.27,28.29,1558500.0,17.5636,17.6309,17.3185,17.3308,1558500.0
2008-10-09 15:40:00,28.32,28.32,27.55,27.64,2036400.0,17.3491,17.3491,16.8774,16.9326,2036400.0
2008-10-09 15:50:00,27.62,29.11,27.13,28.44,3011600.0,16.9203,17.8331,16.6201,17.4227,3011600.0
2008-10-10 09:30:00,27.04,28.69,26.75,28.67,1937100.0,16.565,17.5758,16.3873,17.5636,1937100.0
2008-10-10 09:40:00,28.61,30.38,28.52,29.86,1840900.0,17.5268,18.6111,17.4717,18.2926,1840900.0
2008-10-10 09:50:00,29.99,30.15,28.01,28.13,1613200.0,18.3722,18.4702,17.1592,17.2327,1613200.0
2008-10-10 10:00:00,28.16,30.29,28.1,29.7,1231800.0,17.2511,18.556,17.2144,18.1945,1231800.0
2008-10-10 10:10:00,29.72,29.99,28.12,28.4,979900.0,18.2068,18.3722,17.2266,17.3982,979900.0
2008-10-10 10:20:00,28.4,29.3,28.36,29.05,1021300.0,17.3982,17.9495,17.3736,17.7963,1021300.0
2008-10-10 10:30:00,29.06,29.23,28.35,28.81,741000.0,17.8025,17.9066,17.3675,17.6493,741000.0
2008-10-10 10:40:00,28.81,28.81,27.81,28.39,1033900.0,17.6493,17.6493,17.0367,17.392,1033900.0
2008-10-10 10:50:00,28.39,28.67,27.8,27.98,858000.0,17.392,17.5636,17.0306,17.1409,858000.0
2008-10-10 11:00:00,27.99,28.3,27.51,27.8,1015300.0,17.147,17.3369,16.8529,17.0306,1015300.0
2008-10-10 11:10:00,27.8,27.87,27.13,27.61,1042800.0,17.0306,17.0735,16.6201,16.9142,1042800.0
2008-10-10 11:20:00,27.62,28.05,27.6,27.76,689000.0,16.9203,17.1837,16.9081,17.0061,689000.0
2008-10-10 11:30:00,27.79,28.01,27.5,27.82,494500.0,17.0245,17.1592,16.8468,17.0428,494500.0
2008-10-10 11:40:00,27.78,28.02,27.57,27.6,311400.0,17.0183,17.1654,16.8897,16.9081,311400.0
2008-10-10 11:50:00,27.59,27.84,27.08,27.45,678900.0,16.9019,17.0551,16.5895,16.8162,678900.0
2008-10-10 12:00:00,27.43,28.21,27.43,27.77,618900.0,16.8039,17.2818,16.8039,17.0122,618900.0
2008-10-10 12:10:00,27.76,28.14,27.62,27.96,537500.0,17.0061,17.2389,16.9203,17.1286,537500.0
2008-10-10 12:20:00,27.97,28.39,27.82,27.92,516400.0,17.1347,17.392,17.0428,17.1041,516400.0
2008-10-10 12:30:00,27.91,27.94,27.43,27.59,456600.0,17.098,17.1164,16.8039,16.9019,456600.0
2008-10-10 12:40:00,27.57,28.48,27.54,28.24,611500.0,16.8897,17.4472,16.8713,17.3001,611500.0
2008-10-10 12:50:00,28.24,28.58,28.2,28.52,581100.0,17.3001,17.5084,17.2756,17.4717,581100.0
2008-10-10 13:00:00,28.52,28.89,28.46,28.58,598400.0,17.4717,17.6983,17.4349,17.5084,598400.0
2008-10-10 13:10:00,28.57,28.66,28.42,28.6,877500.0,17.5023,17.5574,17.4104,17.5207,877500.0
2008-10-10 13:20:00,28.59,28.8,28.49,28.68,729700.0,17.5145,17.6432,17.4533,17.5697,729700.0
2008-10-10 13:30:00,28.67,28.71,28.48,28.64,986700.0,17.5636,17.5881,17.4472,17.5452,986700.0
2008-10-10 13:40:00,28.66,28.75,27.88,28.02,935600.0,17.5574,17.6126,17.0796,17.1654,935600.0
2008-10-10 13:50:00,28.02,28.24,27.8,28.11,915700.0,17.1654,17.3001,17.0306,17.2205,915700.0
2008-10-10 14:00:00,28.06,28.1,27.5,27.83,1053700.0,17.1899,17.2144,16.8468,17.049,1053700.0
2008-10-10 14:10:00,27.86,28.17,27.51,27.64,924300.0,17.0673,17.2573,16.8529,16.9326,924300.0
2008-10-10 14:20:00,27.64,27.94,27.39,27.74,1112000.0,16.9326,17.1164,16.7794,16.9938,1112000.0
2008-10-10 14:30:00,27.74,27.97,27.64,27.96,896400.0,16.9938,17.1347,16.9326,17.1286,896400.0
2008-10-10 14:40:00,27.96,28.44,27.84,28.22,669100.0,17.1286,17.4227,17.0551,17.2879,669100.0
2008-10-10 14:50:00,28.22,28.54,28.18,28.48,1075900.0,17.2879,17.4839,17.2634,17.4472,1075900.0
2008-10-10 15:00:00,28.47,29.15,28.46,28.92,910500.0,17.441,17.8576,17.4349,17.7167,910500.0
2008-10-10 15:10:00,28.92,31.55,28.86,30.64,1819800.0,17.7167,19.3279,17.68,18.7704,1819800.0
2008-10-10 15:20:00,30.65,30.99,29.57,30.17,1502500.0,18.7765,18.9848,18.1149,18.4825,1502500.0
2008-10-10 15:30:00,30.17,31.15,29.98,30.09,1790500.0,18.4825,19.0828,18.3661,18.4335,1790500.0
2008-10-10 15:40:00,30.07,30.62,28.83,29.87,1860200.0,18.4212,18.7581,17.6616,18.2987,1860200.0
2008-10-10 15:50:00,29.85,30.68,29.39,30.54,1573100.0,18.2864,18.7949,18.0046,18.7091,1573100.0
2008-10-13 09:30:00,32.66,33.0,30.61,31.19,1130300.0,20.0079,20.2162,18.752,19.1073,1130300.0
2008-10-13 09:40:00,31.21,31.21,29.25,29.97,997400.0,19.1196,19.1196,17.9189,18.36,997400.0
2008-10-13 09:50:00,29.98,30.33,29.64,30.16,763600.0,18.3661,18.5805,18.1578,18.4763,763600.0
2008-10-13 10:00:00,30.17,30.29,29.58,29.91,523900.0,18.4825,18.556,18.121,18.3232,523900.0
2008-10-13 10:10:00,29.87,30.18,29.66,30.07,476600.0,18.2987,18.4886,18.17,18.4212,476600.0
2008-10-13 10:20:00,30.07,30.23,29.84,30.07,460300.0,18.4212,18.5192,18.2803,18.4212,460300.0
2008-10-13 10:30:00,30.06,30.15,29.84,29.93,460200.0,18.4151,18.4702,18.2803,18.3354,460200.0
2008-10-13 10:40:00,29.92,29.95,29.51,29.58,485800.0,18.3293,18.3477,18.0781,18.121,485800.0
2008-10-13 10:50:00,29.58,29.87,29.52,29.67,288300.0,18.121,18.2987,18.0843,18.1762,288300.0
2008-10-13 11:00:00,29.66,30.2,29.6,30.08,452900.0,18.17,18.5009,18.1333,18.4273,452900.0
2008-10-13 11:10:00,30.05,30.05,29.75,29.8,259100.0,18.409,18.409,18.2252,18.2558,259100.0
2008-10-13 11:20:00,29.81,29.94,29.66,29.78,270700.0,18.2619,18.3416,18.17,18.2436,270700.0
2008-10-13 11:30:00,29.79,29.91,29.74,29.85,461200.0,18.2497,18.3232,18.2191,18.2864,461200.0
2008-10-13 11:40:00,29.85,30.12,29.76,30.11,451300.0,18.2864,18.4518,18.2313,18.4457,451300.0
2008-10-13 11:50:00,30.1,30.52,30.05,30.48,392800.0,18.4396,18.6969,18.409,18.6724,392800.0
2008-10-13 12:00:00,30.49,30.72,30.38,30.7,331900.0,18.6785,18.8194,18.6111,18.8072,331900.0
2008-10-13 12:10:00,30.7,31.01,30.7,30.89,377800.0,18.8072,18.9971,18.8072,18.9236,377800.0
2008-10-13 12:20:00,30.89,31.2,30.82,31.01,344800.0,18.9236,19.1135,18.8807,18.9971,344800.0
2008-10-13 12:30:00,31.0,31.41,31.0,31.28,372500.0,18.9909,19.2421,18.9909,19.1625,372500.0
2008-10-13 12:40:00,31.28,31.39,31.23,31.26,203500.0,19.1625,19.2299,19.1318,19.1502,203500.0
2008-10-13 12:50:00,31.27,31.4,31.14,31.36,335100.0,19.1563,19.236,19.0767,19.2115,335100.0
2008-10-13 13:00:00,31.38,31.43,31.16,31.36,339300.0,19.2237,19.2544,19.089,19.2115,339300.0
2008-10-13 13:10:00,31.37,31.47,31.28,31.37,280400.0,19.2176,19.2789,19.1625,19.2176,280400.0
2008-10-13 13:20:00,31.36,31.42,31.29,31.29,263200.0,19.2115,19.2482,19.1686,19.1686,263200.0
2008-10-13 13:30:00,31.29,31.32,31.15,31.2,271900.0,19.1686,19.187,19.0828,19.1135,271900.0
2008-10-13 13:40:00,31.2,31.23,30.94,31.08,441200.0,19.1135,19.1318,18.9542,19.0399,441200.0
2008-10-13 13:50:00,31.09,31.15,30.94,30.99,379700.0,19.0461,19.0828,18.9542,18.9848,379700.0
2008-10-13 14:00:00,31.0,31.01,30.67,30.68,321800.0,18.9909,18.9971,18.7888,18.7949,321800.0
2008-10-13 14:10:00,30.7,30.78,30.51,30.56,484800.0,18.8072,18.8562,18.6908,18.7214,484800.0
2008-10-13 14:20:00,30.56,30.6,30.41,30.49,331300.0,18.7214,18.7459,18.6295,18.6785,331300.0
2008-10-13 14:30:00,30.48,30.75,30.4,30.64,280600.0,18.6724,18.8378,18.6234,18.7704,280600.0
2008-10-13 14:40:00,30.64,30.84,30.64,30.82,332500.0,18.7704,18.8929,18.7704,18.8807,332500.0
2008-10-13 14:50:00,30.83,30.95,30.65,30.8,420900.0,18.8868,18.9603,18.7765,18.8684,420900.0
2008-10-13 15:00:00,30.81,31.06,30.75,30.88,511700.0,18.8745,19.0277,18.8378,18.9174,511700.0
2008-10-13 15:10:00,30.88,31.03,30.83,30.9,508800.0,18.9174,19.0093,18.8868,18.9297,508800.0
2008-10-13 15:20:00,30.9,31.05,30.75,30.86,609500.0,18.9297,19.0216,18.8378,18.9052,609500.0
2008-10-13 15:30:00,30.87,31.49,30.8,31.47,1209500.0,18.9113,19.2911,18.8684,19.2789,1209500.0
2008-10-13 15:40:00,31.49,31.63,31.28,31.51,1698200.0,19.2911,19.3769,19.1625,19.3034,1698200.0
2008-10-13 15:50:00,31.52,32.24,31.5,32.04,2602900.0,19.3095,19.7506,19.2972,19.6281,2602900.0
2008-10-14 09:30:00,31.92,32.99,31.44,32.4,1871700.0,19.5545,20.21,19.2605,19.8486,1871700.0
2008-10-14 09:40:00,32.41,32.49,31.54,32.02,2073100.0,19.8547,19.9037,19.3217,19.6158,2073100.0
2008-10-14 09:50:00,32.01,32.43,31.56,31.89,1359500.0,19.6097,19.867,19.334,19.5362,1359500.0
2008-10-14 10:00:00,31.89,32.5,31.47,31.63,932300.0,19.5362,19.9099,19.2789,19.3769,932300.0
2008-10-14 10:10:00,31.63,31.91,31.46,31.52,1200500.0,19.3769,19.5484,19.2727,19.3095,1200500.0
2008-10-14 10:20:00,31.52,31.62,31.18,31.3,934300.0,19.3095,19.3708,19.1012,19.1747,934300.0
2008-10-14 10:30:00,31.3,31.36,30.78,30.81,789800.0,19.1747,19.2115,18.8562,18.8745,789800.0
2008-10-14 10:40:00,30.83,30.98,29.85,30.04,1359800.0,18.8868,18.9787,18.2864,18.4028,1359800.0
2008-10-14 10:50:00,30.03,30.57,30.02,30.57,546600.0,18.3967,18.7275,18.3906,18.7275,546600.0
2008-10-14 11:00:00,30.57,30.81,30.29,30.75,824400.0,18.7275,18.8745,18.556,18.8378,824400.0
2008-10-14 11:10:00,30.75,30.94,30.54,30.73,792300.0,18.8378,18.9542,18.7091,18.8255,792300.0
2008-10-14 11:20:00,30.74,31.43,30.51,31.3,773900.0,18.8317,19.2544,18.6908,19.1747,773900.0
2008-10-14 11:30:00,31.28,31.63,31.22,31.41,761200.0,19.1625,19.3769,19.1257,19.2421,761200.0
2008-10-14 11:40:00,31.39,31.66,31.39,31.51,694000.0,19.2299,19.3953,19.2299,19.3034,694000.0
2008-10-14 11:50:00,31.5,31.51,31.26,31.26,433400.0,19.2972,19.3034,19.1502,19.1502,433400.0
2008-10-14 12:00:00,31.25,31.28,30.62,30.85,795900.0,19.1441,19.1625,18.7581,18.899,795900.0
2008-10-14 12:10:00,30.86,31.08,30.66,31.04,399000.0,18.9052,19.0399,18.7827,19.0154,399000.0
2008-10-14 12:20:00,31.02,31.28,30.97,31.2,264700.0,19.0032,19.1625,18.9726,19.1135,264700.0
2008-10-14 12:30:00,31.21,31.41,30.98,31.38,442600.0,19.1196,19.2421,18.9787,19.2237,442600.0
2008-10-14 12:40:00,31.38,31.87,31.36,31.87,587100.0,19.2237,19.5239,19.2115,19.5239,587100.0
2008-10-14 12:50:00,31.88,32.0,31.7,31.72,374600.0,19.53,19.6036,19.4198,19.432,374600.0
2008-10-14 13:00:00,31.73,31.74,31.35,31.47,351700.0,19.4381,19.4443,19.2054,19.2789,351700.0
2008-10-14 13:10:00,31.47,31.51,31.15,31.22,465900.0,19.2789,19.3034,19.0828,19.1257,465900.0
2008-10-14 13:20:00,31.21,31.25,31.02,31.18,414600.0,19.1196,19.1441,19.0032,19.1012,414600.0
2008-10-14 13:30:00,31.18,31.43,31.17,31.25,323700.0,19.1012,19.2544,19.0951,19.1441,323700.0
2008-10-14 13:40:00,31.23,31.35,31.19,31.27,320300.0,19.1318,19.2054,19.1073,19.1563,320300.0
2008-10-14 13:50:00,31.28,31.35,31.06,31.11,396800.0,19.1625,19.2054,19.0277,19.0583,396800.0
2008-10-14 14:00:00,31.11,31.3,30.89,30.91,538800.0,19.0583,19.1747,18.9236,18.9358,538800.0
2008-10-14 14:10:00,30.91,30.93,30.26,30.55,734900.0,18.9358,18.9481,18.5376,18.7153,734900.0
2008-10-14 14:20:00,30.55,31.08,30.28,31.04,572700.0,18.7153,19.0399,18.5499,19.0154,572700.0
2008-10-14 14:30:00,31.06,31.12,30.63,30.96,466700.0,19.0277,19.0645,18.7643,18.9664,466700.0
2008-10-14 14:40:00,30.95,31.05,30.31,30.39,450700.0,18.9603,19.0216,18.5682,18.6172,450700.0
2008-10-14 14:50:00,30.39,30.56,30.26,30.45,412800.0,18.6172,18.7214,18.5376,18.654,412800.0
2008-10-14 15:00:00,30.47,30.79,30.4,30.78,464200.0,18.6663,18.8623,18.6234,18.8562,464200.0
2008-10-14 15:10:00,30.77,31.04,30.69,30.76,585400.0,18.85,19.0154,18.801,18.8439,585400.0
2008-10-14 15:20:00,30.76,31.05,30.57,31.01,796100.0,18.8439,19.0216,18.7275,18.9971,796100.0
2008-10-14 15:30:00,31.02,31.35,30.87,30.92,895600.0,19.0032,19.2054,18.9113,18.9419,895600.0
2008-10-14 15:40:00,30.98,31.3,30.92,31.24,1109700.0,18.9787,19.1747,18.9419,19.138,1109700.0
2008-10-14 15:50:00,31.24,31.56,31.2,31.4,1179600.0,19.138,19.334,19.1135,19.236,1179600.0
2008-10-15 09:30:00,31.08,31.74,29.87,31.4,815500.0,19.0399,19.4443,18.2987,19.236,815500.0
2008-10-15 09:40:00,31.4,31.67,31.07,31.24,618100.0,19.236,19.4014,19.0338,19.138,618100.0
2008-10-15 09:50:00,31.25,31.71,31.03,31.21,750500.0,19.1441,19.4259,19.0093,19.1196,750500.0
2008-10-15 10:00:00,31.22,31.35,30.74,31.26,634400.0,19.1257,19.2054,18.8317,19.1502,634400.0
2008-10-15 10:10:00,31.27,31.52,30.98,30.98,612000.0,19.1563,19.3095,18.9787,18.9787,612000.0
2008-10-15 10:20:00,30.98,31.25,30.96,31.17,445200.0,18.9787,19.1441,18.9664,19.0951,445200.0
2008-10-15 10:30:00,31.17,31.55,31.1,31.54,482300.0,19.0951,19.3279,19.0522,19.3217,482300.0
2008-10-15 10:40:00,31.54,31.67,31.04,31.3,466200.0,19.3217,19.4014,19.0154,19.1747,466200.0
2008-10-15 10:50:00,31.3,31.5,31.23,31.33,320000.0,19.1747,19.2972,19.1318,19.1931,320000.0
2008-10-15 11:00:00,31.32,31.38,31.22,31.38,241700.0,19.187,19.2237,19.1257,19.2237,241700.0
2008-10-15 11:10:00,31.39,31.56,31.24,31.53,609000.0,19.2299,19.334,19.138,19.3156,609000.0
2008-10-15 11:20:00,31.53,31.75,31.4,31.68,459500.0,19.3156,19.4504,19.236,19.4075,459500.0
2008-10-15 11:30:00,31.68,31.9,31.65,31.9,587100.0,19.4075,19.5423,19.3891,19.5423,587100.0
2008-10-15 11:40:00,31.89,32.24,31.88,31.95,517400.0,19.5362,19.7506,19.53,19.5729,517400.0
2008-10-15 11:50:00,31.95,32.09,31.76,32.0,280900.0,19.5729,19.6587,19.4565,19.6036,280900.0
2008-10-15 12:00:00,32.0,32.16,32.0,32.03,216800.0,19.6036,19.7016,19.6036,19.6219,216800.0
2008-10-15 12:10:00,32.04,32.07,31.83,31.9,243900.0,19.6281,19.6464,19.4994,19.5423,243900.0
2008-10-15 12:20:00,31.88,32.0,31.7,31.88,274200.0,19.53,19.6036,19.4198,19.53,274200.0
2008-10-15 12:30:00,31.89,32.04,31.8,32.04,262000.0,19.5362,19.6281,19.481,19.6281,262000.0
2008-10-15 12:40:00,32.04,32.22,31.91,32.18,256500.0,19.6281,19.7383,19.5484,19.7138,256500.0
2008-10-15 12:50:00,32.19,32.39,32.09,32.19,310200.0,19.7199,19.8425,19.6587,19.7199,310200.0
2008-10-15 13:00:00,32.18,32.22,31.94,32.07,228600.0,19.7138,19.7383,19.5668,19.6464,228600.0
2008-10-15 13:10:00,32.05,32.09,31.43,31.49,459700.0,19.6342,19.6587,19.2544,19.2911,459700.0
2008-10-15 13:20:00,31.5,31.74,31.4,31.46,384200.0,19.2972,19.4443,19.236,19.2727,384200.0
2008-10-15 13:30:00,31.47,31.5,31.1,31.27,394000.0,19.2789,19.2972,19.0522,19.1563,394000.0
2008-10-15 13:40:00,31.28,31.51,31.12,31.48,344900.0,19.1625,19.3034,19.0645,19.285,344900.0
2008-10-15 13:50:00,31.48,31.51,31.1,31.28,364500.0,19.285,19.3034,19.0522,19.1625,364500.0
2008-10-15 14:00:00,31.27,31.53,31.17,31.51,505300.0,19.1563,19.3156,19.0951,19.3034,505300.0
2008-10-15 14:10:00,31.5,31.57,31.27,31.39,442100.0,19.2972,19.3401,19.1563,19.2299,442100.0
2008-10-15 14:20:00,31.39,31.76,31.39,31.66,319700.0,19.2299,19.4565,19.2299,19.3953,319700.0
2008-10-15 14:30:00,31.66,31.75,31.37,31.48,255800.0,19.3953,19.4504,19.2176,19.285,255800.0
2008-10-15 14:40:00,31.49,31.82,31.49,31.65,371800.0,19.2911,19.4933,19.2911,19.3891,371800.0
2008-10-15 14:50:00,31.65,31.76,31.31,31.35,301300.0,19.3891,19.4565,19.1808,19.2054,301300.0
2008-10-15 15:00:00,31.34,31.7,31.29,31.66,492400.0,19.1992,19.4198,19.1686,19.3953,492400.0
2008-10-15 15:10:00,31.67,31.8,31.34,31.54,449800.0,19.4014,19.481,19.1992,19.3217,449800.0
2008-10-15 15:20:00,31.53,31.7,31.29,31.33,596000.0,19.3156,19.4198,19.1686,19.1931,596000.0
2008-10-15 15:30:00,31.39,31.52,31.12,31.12,655600.0,19.2299,19.3095,19.0645,19.0645,655600.0
2008-10-15 15:40:00,31.1,31.29,30.65,30.76,981800.0,19.0522,19.1686,18.7765,18.8439,981800.0
2008-10-15 15:50:00,30.76,30.84,29.61,30.15,1903700.0,18.8439,18.8929,18.1394,18.4702,1903700.0
2008-10-16 09:30:00,30.41,30.7,29.2,30.52,997400.0,18.6295,18.8072,17.8882,18.6969,997400.0
2008-10-16 09:40:00,30.52,31.28,30.45,30.6,730200.0,18.6969,19.1625,18.654,18.7459,730200.0
2008-10-16 09:50:00,30.63,30.76,29.54,29.92,783900.0,18.7643,18.8439,18.0965,18.3293,783900.0
2008-10-16 10:00:00,29.92,30.14,28.81,28.87,1000100.0,18.3293,18.4641,17.6493,17.6861,1000100.0
2008-10-16 10:10:00,28.89,29.01,28.09,28.66,876200.0,17.6983,17.7718,17.2082,17.5574,876200.0
2008-10-16 10:20:00,28.66,29.37,28.66,29.09,620800.0,17.5574,17.9924,17.5574,17.8209,620800.0
2008-10-16 10:30:00,29.07,29.24,28.72,28.95,648500.0,17.8086,17.9127,17.5942,17.7351,648500.0
2008-10-16 10:40:00,28.95,29.44,28.92,29.24,705800.0,17.7351,18.0353,17.7167,17.9127,705800.0
2008-10-16 10:50:00,29.24,29.34,28.56,28.6,486400.0,17.9127,17.974,17.4962,17.5207,486400.0
2008-10-16 11:00:00,28.61,29.04,28.46,28.89,535900.0,17.5268,17.7902,17.4349,17.6983,535900.0
2008-10-16 11:10:00,28.89,29.22,28.84,29.12,374200.0,17.6983,17.9005,17.6677,17.8392,374200.0
2008-10-16 11:20:00,29.12,29.27,28.9,28.92,408500.0,17.8392,17.9311,17.7045,17.7167,408500.0
2008-10-16 11:30:00,28.93,29.34,28.93,29.19,470300.0,17.7228,17.974,17.7228,17.8821,470300.0
2008-10-16 11:40:00,29.18,29.56,29.09,29.4,458300.0,17.876,18.1088,17.8209,18.0108,458300.0
2008-10-16 11:50:00,29.41,29.44,29.11,29.19,325100.0,18.0169,18.0353,17.8331,17.8821,325100.0
2008-10-16 12:00:00,29.16,29.42,28.96,29.14,311200.0,17.8637,18.023,17.7412,17.8515,311200.0
2008-10-16 12:10:00,29.14,29.89,29.14,29.49,356500.0,17.8515,18.3109,17.8515,18.0659,356500.0
2008-10-16 12:20:00,29.42,29.94,29.41,29.48,424800.0,18.023,18.3416,18.0169,18.0598,424800.0
2008-10-16 12:30:00,29.46,29.89,29.36,29.79,348500.0,18.0475,18.3109,17.9863,18.2497,348500.0
2008-10-16 12:40:00,29.8,29.95,29.35,29.64,380800.0,18.2558,18.3477,17.9801,18.1578,380800.0
2008-10-16 12:50:00,29.63,29.69,29.07,29.2,356000.0,18.1517,18.1884,17.8086,17.8882,356000.0
2008-10-16 13:00:00,29.18,29.53,29.11,29.34,456900.0,17.876,18.0904,17.8331,17.974,456900.0
2008-10-16 13:10:00,29.34,29.64,29.3,29.37,386500.0,17.974,18.1578,17.9495,17.9924,386500.0
2008-10-16 13:20:00,29.36,29.58,29.17,29.22,309900.0,17.9863,18.121,17.8699,17.9005,309900.0
2008-10-16 13:30:00,29.23,29.29,28.91,28.98,288200.0,17.9066,17.9434,17.7106,17.7535,288200.0
2008-10-16 13:40:00,28.97,29.05,28.8,28.92,361300.0,17.7473,17.7963,17.6432,17.7167,361300.0
2008-10-16 13:50:00,28.94,29.51,28.94,29.33,320900.0,17.729,18.0781,17.729,17.9679,320900.0
2008-10-16 14:00:00,29.35,29.46,29.04,29.25,293500.0,17.9801,18.0475,17.7902,17.9189,293500.0
2008-10-16 14:10:00,29.24,29.34,28.99,29.08,234400.0,17.9127,17.974,17.7596,17.8147,234400.0
2008-10-16 14:20:00,29.07,29.16,28.9,29.08,283300.0,17.8086,17.8637,17.7045,17.8147,283300.0
2008-10-16 14:30:00,29.09,29.21,28.9,29.17,270200.0,17.8209,17.8944,17.7045,17.8699,270200.0
2008-10-16 14:40:00,29.17,29.61,29.04,29.55,332000.0,17.8699,18.1394,17.7902,18.1027,332000.0
2008-10-16 14:50:00,29.52,29.61,29.25,29.35,344300.0,18.0843,18.1394,17.9189,17.9801,344300.0
2008-10-16 15:00:00,29.33,29.97,29.27,29.96,513600.0,17.9679,18.36,17.9311,18.3538,513600.0
2008-10-16 15:10:00,29.96,30.45,29.79,30.18,602600.0,18.3538,18.654,18.2497,18.4886,602600.0
2008-10-16 15:20:00,30.18,30.2,29.96,30.16,433200.0,18.4886,18.5009,18.3538,18.4763,433200.0
2008-10-16 15:30:00,30.17,30.41,29.85,30.24,598800.0,18.4825,18.6295,18.2864,18.5254,598800.0
2008-10-16 15:40:00,30.24,30.87,30.24,30.84,687300.0,18.5254,18.9113,18.5254,18.8929,687300.0
2008-10-16 15:50:00,30.83,31.11,30.55,30.78,1155200.0,18.8868,19.0583,18.7153,18.8562,1155200.0
2008-10-17 09:30:00,30.09,30.99,29.79,30.34,2008900.0,18.4335,18.9848,18.2497,18.5866,2008900.0
2008-10-17 09:40:00,30.35,31.18,30.3,31.11,478800.0,18.5927,19.1012,18.5621,19.0583,478800.0
2008-10-17 09:50:00,31.12,31.28,30.56,30.88,641300.0,19.0645,19.1625,18.7214,18.9174,641300.0
2008-10-17 10:00:00,30.9,31.07,30.51,30.59,474200.0,18.9297,19.0338,18.6908,18.7398,474200.0
2008-10-17 10:10:00,30.59,30.81,30.4,30.73,402200.0,18.7398,18.8745,18.6234,18.8255,402200.0
2008-10-17 10:20:00,30.72,30.76,30.43,30.71,382000.0,18.8194,18.8439,18.6418,18.8133,382000.0
2008-10-17 10:30:00,30.7,30.74,30.37,30.64,274400.0,18.8072,18.8317,18.605,18.7704,274400.0
2008-10-17 10:40:00,30.63,31.17,30.58,31.15,398300.0,18.7643,19.0951,18.7336,19.0828,398300.0
2008-10-17 10:50:00,31.16,31.16,30.41,30.57,495500.0,19.089,19.089,18.6295,18.7275,495500.0
2008-10-17 11:00:00,30.59,30.78,30.44,30.64,336400.0,18.7398,18.8562,18.6479,18.7704,336400.0
2008-10-17 11:10:00,30.65,30.66,30.32,30.4,288100.0,18.7765,18.7827,18.5744,18.6234,288100.0
2008-10-17 11:20:00,30.4,30.52,30.22,30.39,428200.0,18.6234,18.6969,18.5131,18.6172,428200.0
2008-10-17 11:30:00,30.39,30.46,30.25,30.34,230000.0,18.6172,18.6601,18.5315,18.5866,230000.0
2008-10-17 11:40:00,30.34,30.6,30.26,30.6,164800.0,18.5866,18.7459,18.5376,18.7459,164800.0
2008-10-17 11:50:00,30.58,30.71,30.57,30.7,123900.0,18.7336,18.8133,18.7275,18.8072,123900.0
2008-10-17 12:00:00,30.69,30.8,30.61,30.63,112200.0,18.801,18.8684,18.752,18.7643,112200.0
2008-10-17 12:10:00,30.64,30.82,30.58,30.78,210900.0,18.7704,18.8807,18.7336,18.8562,210900.0
2008-10-17 12:20:00,30.77,30.92,30.67,30.71,194500.0,18.85,18.9419,18.7888,18.8133,194500.0
2008-10-17 12:30:00,30.71,30.75,30.58,30.74,138000.0,18.8133,18.8378,18.7336,18.8317,138000.0
2008-10-17 12:40:00,30.73,30.95,30.7,30.89,146000.0,18.8255,18.9603,18.8072,18.9236,146000.0
2008-10-17 12:50:00,30.89,31.25,30.82,31.16,257300.0,18.9236,19.1441,18.8807,19.089,257300.0
2008-10-17 13:00:00,31.15,31.54,31.15,31.27,426300.0,19.0828,19.3217,19.0828,19.1563,426300.0
2008-10-17 13:10:00,31.28,31.37,31.14,31.27,338900.0,19.1625,19.2176,19.0767,19.1563,338900.0
2008-10-17 13:20:00,31.27,31.42,31.18,31.24,376100.0,19.1563,19.2482,19.1012,19.138,376100.0
2008-10-17 13:30:00,31.24,31.62,31.23,31.58,510900.0,19.138,19.3708,19.1318,19.3463,510900.0
2008-10-17 13:40:00,31.61,31.74,31.35,31.46,320600.0,19.3646,19.4443,19.2054,19.2727,320600.0
2008-10-17 13:50:00,31.45,31.51,31.21,31.32,381900.0,19.2666,19.3034,19.1196,19.187,381900.0
2008-10-17 14:00:00,31.32,31.52,31.23,31.27,348200.0,19.187,19.3095,19.1318,19.1563,348200.0
2008-10-17 14:10:00,31.27,31.44,31.15,31.25,330900.0,19.1563,19.2605,19.0828,19.1441,330900.0
2008-10-17 14:20:00,31.25,31.3,30.96,31.16,360500.0,19.1441,19.1747,18.9664,19.089,360500.0
2008-10-17 14:30:00,31.14,31.43,31.07,31.11,451700.0,19.0767,19.2544,19.0338,19.0583,451700.0
2008-10-17 14:40:00,31.06,31.28,30.88,31.2,461500.0,19.0277,19.1625,18.9174,19.1135,461500.0
2008-10-17 14:50:00,31.22,31.28,31.01,31.18,445200.0,19.1257,19.1625,18.9971,19.1012,445200.0
2008-10-17 15:00:00,31.17,31.4,31.12,31.19,506600.0,19.0951,19.236,19.0645,19.1073,506600.0
2008-10-17 15:10:00,31.19,31.26,30.84,30.84,485600.0,19.1073,19.1502,18.8929,18.8929,485600.0
2008-10-17 15:20:00,30.84,31.04,30.47,30.93,520500.0,18.8929,19.0154,18.6663,18.9481,520500.0
2008-10-17 15:30:00,30.93,31.2,30.76,30.99,571000.0,18.9481,19.1135,18.8439,18.9848,571000.0
2008-10-17 15:40:00,31.0,31.34,30.9,31.05,763400.0,18.9909,19.1992,18.9297,19.0216,763400.0
2008-10-17 15:50:00,31.06,31.14,30.4,30.51,1231800.0,19.0277,19.0767,18.6234,18.6908,1231800.0
2008-10-20 09:30:00,31.31,31.31,29.79,30.47,1159300.0,19.1808,19.1808,18.2497,18.6663,1159300.0
2008-10-20 09:40:00,30.47,30.56,29.85,29.96,459900.0,18.6663,18.7214,18.2864,18.3538,459900.0
2008-10-20 09:50:00,29.95,30.72,29.91,30.49,509700.0,18.3477,18.8194,18.3232,18.6785,509700.0
2008-10-20 10:00:00,30.49,30.92,30.27,30.44,416600.0,18.6785,18.9419,18.5437,18.6479,416600.0
2008-10-20 10:10:00,30.42,30.51,30.15,30.36,232400.0,18.6356,18.6908,18.4702,18.5989,232400.0
2008-10-20 10:20:00,30.34,30.4,30.15,30.25,249200.0,18.5866,18.6234,18.4702,18.5315,249200.0
2008-10-20 10:30:00,30.25,30.54,30.21,30.43,274300.0,18.5315,18.7091,18.507,18.6418,274300.0
2008-10-20 10:40:00,30.42,30.49,30.3,30.4,308700.0,18.6356,18.6785,18.5621,18.6234,308700.0
2008-10-20 10:50:00,30.39,30.4,29.85,30.03,457300.0,18.6172,18.6234,18.2864,18.3967,457300.0
2008-10-20 11:00:00,30.03,30.21,29.94,30.01,447100.0,18.3967,18.507,18.3416,18.3845,447100.0
2008-10-20 11:10:00,30.02,30.02,29.7,29.85,459900.0,18.3906,18.3906,18.1945,18.2864,459900.0
2008-10-20 11:20:00,29.85,30.03,29.81,30.0,370600.0,18.2864,18.3967,18.2619,18.3783,370600.0
2008-10-20 11:30:00,30.02,30.24,29.95,30.11,265100.0,18.3906,18.5254,18.3477,18.4457,265100.0
2008-10-20 11:40:00,30.12,30.32,30.0,30.07,224000.0,18.4518,18.5744,18.3783,18.4212,224000.0
2008-10-20 11:50:00,30.06,30.31,30.0,30.06,203900.0,18.4151,18.5682,18.3783,18.4151,203900.0
2008-10-20 12:00:00,30.07,30.17,29.98,30.1,194300.0,18.4212,18.4825,18.3661,18.4396,194300.0
2008-10-20 12:10:00,30.1,30.35,30.06,30.18,181400.0,18.4396,18.5927,18.4151,18.4886,181400.0
2008-10-20 12:20:00,30.17,30.3,30.02,30.08,161600.0,18.4825,18.5621,18.3906,18.4273,161600.0
2008-10-20 12:30:00,30.07,30.25,29.95,30.03,190600.0,18.4212,18.5315,18.3477,18.3967,190600.0
2008-10-20 12:40:00,30.03,30.21,29.92,30.16,171400.0,18.3967,18.507,18.3293,18.4763,171400.0
2008-10-20 12:50:00,30.16,30.26,30.04,30.21,134800.0,18.4763,18.5376,18.4028,18.507,134800.0
2008-10-20 13:00:00,30.2,30.2,30.0,30.06,163700.0,18.5009,18.5009,18.3783,18.4151,163700.0
2008-10-20 13:10:00,30.07,30.24,30.06,30.23,137700.0,18.4212,18.5254,18.4151,18.5192,137700.0
2008-10-20 13:20:00,30.23,30.48,30.16,30.39,167600.0,18.5192,18.6724,18.4763,18.6172,167600.0
2008-10-20 13:30:00,30.4,30.53,30.27,30.33,166800.0,18.6234,18.703,18.5437,18.5805,166800.0
2008-10-20 13:40:00,30.32,30.67,30.27,30.62,227100.0,18.5744,18.7888,18.5437,18.7581,227100.0
2008-10-20 13:50:00,30.62,30.62,30.42,30.53,181900.0,18.7581,18.7581,18.6356,18.703,181900.0
2008-10-20 14:00:00,30.52,30.78,30.45,30.66,201600.0,18.6969,18.8562,18.654,18.7827,201600.0
2008-10-20 14:10:00,30.65,30.73,30.38,30.48,211600.0,18.7765,18.8255,18.6111,18.6724,211600.0
2008-10-20 14:20:00,30.48,30.56,30.35,30.5,140200.0,18.6724,18.7214,18.5927,18.6846,140200.0
2008-10-20 14:30:00,30.48,30.57,30.29,30.56,172200.0,18.6724,18.7275,18.556,18.7214,172200.0
2008-10-20 14:40:00,30.54,30.79,30.54,30.72,252300.0,18.7091,18.8623,18.7091,18.8194,252300.0
2008-10-20 14:50:00,30.71,30.82,30.59,30.8,204400.0,18.8133,18.8807,18.7398,18.8684,204400.0
2008-10-20 15:00:00,30.8,30.92,30.51,30.68,297600.0,18.8684,18.9419,18.6908,18.7949,297600.0
2008-10-20 15:10:00,30.67,30.83,30.51,30.68,293800.0,18.7888,18.8868,18.6908,18.7949,293800.0
2008-10-20 15:20:00,30.68,30.75,30.53,30.72,349900.0,18.7949,18.8378,18.703,18.8194,349900.0
2008-10-20 15:30:00,30.71,30.95,30.5,30.86,576300.0,18.8133,18.9603,18.6846,18.9052,576300.0
2008-10-20 15:40:00,30.87,31.0,30.68,30.78,758300.0,18.9113,18.9909,18.7949,18.8562,758300.0
2008-10-20 15:50:00,30.77,31.08,30.77,30.97,1309100.0,18.85,19.0399,18.85,18.9726,1309100.0
2008-10-21 09:30:00,30.28,31.09,29.5,30.98,1253700.0,18.5499,19.0461,18.072,18.9787,1253700.0
2008-10-21 09:40:00,30.94,31.08,30.82,30.96,603200.0,18.9542,19.0399,18.8807,18.9664,603200.0
2008-10-21 09:50:00,30.95,31.11,30.65,31.0,463700.0,18.9603,19.0583,18.7765,18.9909,463700.0
2008-10-21 10:00:00,31.0,31.15,30.84,31.1,792100.0,18.9909,19.0828,18.8929,19.0522,792100.0
2008-10-21 10:10:00,31.1,31.35,30.91,31.2,944800.0,19.0522,19.2054,18.9358,19.1135,944800.0
2008-10-21 10:20:00,31.19,31.2,30.82,30.91,524300.0,19.1073,19.1135,18.8807,18.9358,524300.0
2008-10-21 10:30:00,30.91,31.04,30.69,30.94,291000.0,18.9358,19.0154,18.801,18.9542,291000.0
2008-10-21 10:40:00,30.96,31.3,30.94,31.11,249500.0,18.9664,19.1747,18.9542,19.0583,249500.0
2008-10-21 10:50:00,31.11,31.12,30.87,30.87,389100.0,19.0583,19.0645,18.9113,18.9113,389100.0
2008-10-21 11:00:00,30.88,31.1,30.77,31.04,504300.0,18.9174,19.0522,18.85,19.0154,504300.0
2008-10-21 11:10:00,31.06,31.11,30.98,31.08,398900.0,19.0277,19.0583,18.9787,19.0399,398900.0
2008-10-21 11:20:00,31.08,31.11,31.03,31.09,358600.0,19.0399,19.0583,19.0093,19.0461,358600.0
2008-10-21 11:30:00,31.09,31.37,31.08,31.32,383200.0,19.0461,19.2176,19.0399,19.187,383200.0
2008-10-21 11:40:00,31.32,31.42,31.1,31.14,395200.0,19.187,19.2482,19.0522,19.0767,395200.0
2008-10-21 11:50:00,31.13,31.22,30.9,31.03,509700.0,19.0706,19.1257,18.9297,19.0093,509700.0
2008-10-21 12:00:00,31.04,31.21,30.87,31.12,327300.0,19.0154,19.1196,18.9113,19.0645,327300.0
2008-10-21 12:10:00,31.11,31.17,30.99,31.03,414300.0,19.0583,19.0951,18.9848,19.0093,414300.0
2008-10-21 12:20:00,31.04,31.19,31.02,31.06,367800.0,19.0154,19.1073,19.0032,19.0277,367800.0
2008-10-21 12:30:00,31.07,31.16,30.91,31.12,318800.0,19.0338,19.089,18.9358,19.0645,318800.0
2008-10-21 12:40:00,31.1,31.12,30.91,31.01,257400.0,19.0522,19.0645,18.9358,18.9971,257400.0
2008-10-21 12:50:00,31.01,31.07,30.77,30.79,310700.0,18.9971,19.0338,18.85,18.8623,310700.0
2008-10-21 13:00:00,30.79,31.22,30.78,31.03,254100.0,18.8623,19.1257,18.8562,19.0093,254100.0
2008-10-21 13:10:00,31.03,31.08,30.87,30.95,223100.0,19.0093,19.0399,18.9113,18.9603,223100.0
2008-10-21 13:20:00,30.94,31.16,30.94,31.06,299300.0,18.9542,19.089,18.9542,19.0277,299300.0
2008-10-21 13:30:00,31.05,31.17,30.98,31.1,252000.0,19.0216,19.0951,18.9787,19.0522,252000.0
2008-10-21 13:40:00,31.11,31.11,30.91,30.98,332200.0,19.0583,19.0583,18.9358,18.9787,332200.0
2008-10-21 13:50:00,30.97,31.0,30.79,30.89,174300.0,18.9726,18.9909,18.8623,18.9236,174300.0
2008-10-21 14:00:00,30.9,31.01,30.76,30.82,176600.0,18.9297,18.9971,18.8439,18.8807,176600.0
2008-10-21 14:10:00,30.83,31.1,30.81,31.01,246500.0,18.8868,19.0522,18.8745,18.9971,246500.0
2008-10-21 14:20:00,31.01,31.13,30.99,31.1,353100.0,18.9971,19.0706,18.9848,19.0522,353100.0
2008-10-21 14:30:00,31.09,31.18,31.03,31.17,252700.0,19.0461,19.1012,19.0093,19.0951,252700.0
2008-10-21 14:40:00,31.17,31.45,31.15,31.28,466100.0,19.0951,19.2666,19.0828,19.1625,466100.0
2008-10-21 14:50:00,31.27,31.31,31.06,31.15,244000.0,19.1563,19.1808,19.0277,19.0828,244000.0
2008-10-21 15:00:00,31.15,31.29,31.04,31.13,473300.0,19.0828,19.1686,19.0154,19.0706,473300.0
2008-10-21 15:10:00,31.11,31.15,30.89,30.89,343200.0,19.0583,19.0828,18.9236,18.9236,343200.0
2008-10-21 15:20:00,30.89,31.03,30.61,30.66,404800.0,18.9236,19.0093,18.752,18.7827,404800.0
2008-10-21 15:30:00,30.68,30.79,30.5,30.64,416300.0,18.7949,18.8623,18.6846,18.7704,416300.0
2008-10-21 15:40:00,30.61,30.75,30.1,30.26,643400.0,18.752,18.8378,18.4396,18.5376,643400.0
2008-10-21 15:50:00,30.26,30.56,30.04,30.23,981900.0,18.5376,18.7214,18.4028,18.5192,981900.0
2008-10-22 09:30:00,29.6,29.91,29.14,29.77,739300.0,18.1333,18.3232,17.8515,18.2374,739300.0
2008-10-22 09:40:00,29.81,30.43,29.69,29.99,847500.0,18.2619,18.6418,18.1884,18.3722,847500.0
2008-10-22 09:50:00,30.0,30.01,29.57,29.58,626900.0,18.3783,18.3845,18.1149,18.121,626900.0
2008-10-22 10:00:00,29.58,29.88,29.37,29.73,527400.0,18.121,18.3048,17.9924,18.2129,527400.0
2008-10-22 10:10:00,29.73,30.13,29.73,30.02,394900.0,18.2129,18.458,18.2129,18.3906,394900.0
2008-10-22 10:20:00,30.01,30.12,29.59,29.67,417300.0,18.3845,18.4518,18.1272,18.1762,417300.0
2008-10-22 10:30:00,29.66,30.15,29.65,30.05,304000.0,18.17,18.4702,18.1639,18.409,304000.0
2008-10-22 10:40:00,30.05,30.25,29.76,30.11,428100.0,18.409,18.5315,18.2313,18.4457,428100.0
2008-10-22 10:50:00,30.11,30.23,29.9,30.01,244800.0,18.4457,18.5192,18.3171,18.3845,244800.0
2008-10-22 11:00:00,30.01,30.03,29.72,29.78,312900.0,18.3845,18.3967,18.2068,18.2436,312900.0
2008-10-22 11:10:00,29.8,29.85,29.7,29.75,318600.0,18.2558,18.2864,18.1945,18.2252,318600.0
2008-10-22 11:20:00,29.75,29.75,29.5,29.52,279600.0,18.2252,18.2252,18.072,18.0843,279600.0
2008-10-22 11:30:00,29.51,29.68,29.32,29.48,228400.0,18.0781,18.1823,17.9618,18.0598,228400.0
2008-10-22 11:40:00,29.46,29.72,29.42,29.62,213800.0,18.0475,18.2068,18.023,18.1455,213800.0
2008-10-22 11:50:00,29.62,29.67,29.42,29.51,202400.0,18.1455,18.1762,18.023,18.0781,202400.0
2008-10-22 12:00:00,29.5,29.62,29.42,29.6,288300.0,18.072,18.1455,18.023,18.1333,288300.0
2008-10-22 12:10:00,29.6,29.64,29.44,29.58,229000.0,18.1333,18.1578,18.0353,18.121,229000.0
2008-10-22 12:20:00,29.59,29.72,29.57,29.63,243000.0,18.1272,18.2068,18.1149,18.1517,243000.0
2008-10-22 12:30:00,29.64,29.65,29.49,29.49,178500.0,18.1578,18.1639,18.0659,18.0659,178500.0
2008-10-22 12:40:00,29.5,29.52,29.41,29.47,181000.0,18.072,18.0843,18.0169,18.0536,181000.0
2008-10-22 12:50:00,29.46,29.52,29.35,29.38,254400.0,18.0475,18.0843,17.9801,17.9985,254400.0
2008-10-22 13:00:00,29.36,29.42,29.2,29.35,266100.0,17.9863,18.023,17.8882,17.9801,266100.0
2008-10-22 13:10:00,29.36,29.37,29.07,29.17,398000.0,17.9863,17.9924,17.8086,17.8699,398000.0
2008-10-22 13:20:00,29.16,29.2,28.89,29.08,339100.0,17.8637,17.8882,17.6983,17.8147,339100.0
2008-10-22 13:30:00,29.08,29.11,28.73,28.75,408700.0,17.8147,17.8331,17.6003,17.6126,408700.0
2008-10-22 13:40:00,28.76,28.92,28.73,28.92,499900.0,17.6187,17.7167,17.6003,17.7167,499900.0
2008-10-22 13:50:00,28.92,28.92,28.67,28.82,466000.0,17.7167,17.7167,17.5636,17.6554,466000.0
2008-10-22 14:00:00,28.82,28.98,28.73,28.89,556200.0,17.6554,17.7535,17.6003,17.6983,556200.0
2008-10-22 14:10:00,28.88,29.01,28.8,28.93,445700.0,17.6922,17.7718,17.6432,17.7228,445700.0
2008-10-22 14:20:00,28.92,29.09,28.75,28.82,501800.0,17.7167,17.8209,17.6126,17.6554,501800.0
2008-10-22 14:30:00,28.82,28.86,28.6,28.65,328100.0,17.6554,17.68,17.5207,17.5513,328100.0
2008-10-22 14:40:00,28.63,28.66,28.35,28.43,512900.0,17.5391,17.5574,17.3675,17.4165,512900.0
2008-10-22 14:50:00,28.44,28.47,28.32,28.45,457400.0,17.4227,17.441,17.3491,17.4288,457400.0
2008-10-22 15:00:00,28.45,28.65,28.32,28.65,613200.0,17.4288,17.5513,17.3491,17.5513,613200.0
2008-10-22 15:10:00,28.65,28.68,28.21,28.3,659900.0,17.5513,17.5697,17.2818,17.3369,659900.0
2008-10-22 15:20:00,28.3,28.5,28.24,28.28,681000.0,17.3369,17.4594,17.3001,17.3246,681000.0
2008-10-22 15:30:00,28.28,28.32,27.79,27.79,984800.0,17.3246,17.3491,17.0245,17.0245,984800.0
2008-10-22 15:40:00,27.79,28.21,27.41,28.15,1352000.0,17.0245,17.2818,16.7917,17.245,1352000.0
2008-10-22 15:50:00,28.13,28.5,27.77,28.19,1771800.0,17.2327,17.4594,17.0122,17.2695,1771800.0
2008-10-23 09:30:00,28.76,29.24,28.16,28.33,1035200.0,17.6187,17.9127,17.2511,17.3553,1035200.0
2008-10-23 09:40:00,28.35,28.67,27.87,28.02,732300.0,17.3675,17.5636,17.0735,17.1654,732300.0
2008-10-23 09:50:00,28.01,28.62,28.0,28.59,539500.0,17.1592,17.5329,17.1531,17.5145,539500.0
2008-10-23 10:00:00,28.58,28.8,28.41,28.52,677500.0,17.5084,17.6432,17.4043,17.4717,677500.0
2008-10-23 10:10:00,28.51,28.71,28.4,28.49,570500.0,17.4655,17.5881,17.3982,17.4533,570500.0
2008-10-23 10:20:00,28.48,28.7,28.3,28.47,540700.0,17.4472,17.5819,17.3369,17.441,540700.0
2008-10-23 10:30:00,28.47,28.75,28.44,28.63,546600.0,17.441,17.6126,17.4227,17.5391,546600.0
2008-10-23 10:40:00,28.64,29.2,28.6,28.66,733900.0,17.5452,17.8882,17.5207,17.5574,733900.0
2008-10-23 10:50:00,28.67,28.92,28.55,28.91,554600.0,17.5636,17.7167,17.49,17.7106,554600.0
2008-10-23 11:00:00,28.91,29.09,28.79,28.94,438600.0,17.7106,17.8209,17.6371,17.729,438600.0
2008-10-23 11:10:00,28.93,29.15,28.86,29.09,435000.0,17.7228,17.8576,17.68,17.8209,435000.0
2008-10-23 11:20:00,29.11,29.24,29.01,29.22,382400.0,17.8331,17.9127,17.7718,17.9005,382400.0
2008-10-23 11:30:00,29.21,29.41,29.16,29.38,600800.0,17.8944,18.0169,17.8637,17.9985,600800.0
2008-10-23 11:40:00,29.38,29.39,29.14,29.33,455500.0,17.9985,18.0046,17.8515,17.9679,455500.0
2008-10-23 11:50:00,29.32,29.41,29.09,29.27,336100.0,17.9618,18.0169,17.8209,17.9311,336100.0
2008-10-23 12:00:00,29.26,29.29,28.85,28.89,308500.0,17.925,17.9434,17.6738,17.6983,308500.0
2008-10-23 12:10:00,28.88,28.91,28.62,28.62,312700.0,17.6922,17.7106,17.5329,17.5329,312700.0
2008-10-23 12:20:00,28.62,28.79,28.5,28.56,310100.0,17.5329,17.6371,17.4594,17.4962,310100.0
2008-10-23 12:30:00,28.58,28.66,28.32,28.47,364200.0,17.5084,17.5574,17.3491,17.441,364200.0
2008-10-23 12:40:00,28.47,28.7,28.18,28.51,553100.0,17.441,17.5819,17.2634,17.4655,553100.0
2008-10-23 12:50:00,28.51,28.72,28.38,28.41,332700.0,17.4655,17.5942,17.3859,17.4043,332700.0
2008-10-23 13:00:00,28.42,28.65,28.35,28.55,442900.0,17.4104,17.5513,17.3675,17.49,442900.0
2008-10-23 13:10:00,28.55,28.84,28.49,28.8,390000.0,17.49,17.6677,17.4533,17.6432,390000.0
2008-10-23 13:20:00,28.8,28.8,28.36,28.38,292400.0,17.6432,17.6432,17.3736,17.3859,292400.0
2008-10-23 13:30:00,28.38,28.69,28.19,28.53,425300.0,17.3859,17.5758,17.2695,17.4778,425300.0
2008-10-23 13:40:00,28.54,28.72,28.41,28.44,431200.0,17.4839,17.5942,17.4043,17.4227,431200.0
2008-10-23 13:50:00,28.46,28.54,28.27,28.43,292000.0,17.4349,17.4839,17.3185,17.4165,292000.0
2008-10-23 14:00:00,28.4,28.4,27.95,28.1,605500.0,17.3982,17.3982,17.1225,17.2144,605500.0
2008-10-23 14:10:00,28.1,28.17,27.65,27.65,540400.0,17.2144,17.2573,16.9387,16.9387,540400.0
2008-10-23 14:20:00,27.66,28.13,27.45,27.95,696100.0,16.9448,17.2327,16.8162,17.1225,696100.0
2008-10-23 14:30:00,27.94,28.27,27.8,28.19,680200.0,17.1164,17.3185,17.0306,17.2695,680200.0
2008-10-23 14:40:00,28.21,28.21,27.57,27.57,510200.0,17.2818,17.2818,16.8897,16.8897,510200.0
2008-10-23 14:50:00,27.58,27.78,27.37,27.57,585000.0,16.8958,17.0183,16.7672,16.8897,585000.0
2008-10-23 15:00:00,27.58,27.97,27.37,27.88,794000.0,16.8958,17.1347,16.7672,17.0796,794000.0
2008-10-23 15:10:00,27.88,28.21,27.87,28.01,739300.0,17.0796,17.2818,17.0735,17.1592,739300.0
2008-10-23 15:20:00,28.01,28.28,27.87,28.07,566100.0,17.1592,17.3246,17.0735,17.196,566100.0
2008-10-23 15:30:00,28.07,28.24,27.84,27.85,724300.0,17.196,17.3001,17.0551,17.0612,724300.0
2008-10-23 15:40:00,27.84,28.78,27.73,28.5,1114100.0,17.0551,17.6309,16.9877,17.4594,1114100.0
2008-10-23 15:50:00,28.5,28.75,28.35,28.69,1332500.0,17.4594,17.6126,17.3675,17.5758,1332500.0
2008-10-24 09:30:00,26.55,28.41,25.86,27.55,1285800.0,16.2648,17.4043,15.8421,16.8774,1285800.0
2008-10-24 09:40:00,27.53,28.15,27.35,28.14,1053400.0,16.8652,17.245,16.7549,17.2389,1053400.0
2008-10-24 09:50:00,28.16,28.72,27.97,28.5,1042500.0,17.2511,17.5942,17.1347,17.4594,1042500.0
2008-10-24 10:00:00,28.5,28.75,27.97,28.1,836100.0,17.4594,17.6126,17.1347,17.2144,836100.0
2008-10-24 10:10:00,28.08,28.3,27.94,28.07,769500.0,17.2021,17.3369,17.1164,17.196,769500.0
2008-10-24 10:20:00,28.06,28.18,27.71,27.97,631600.0,17.1899,17.2634,16.9754,17.1347,631600.0
2008-10-24 10:30:00,27.97,28.07,27.74,27.91,401500.0,17.1347,17.196,16.9938,17.098,401500.0
2008-10-24 10:40:00,27.91,28.21,27.74,27.99,388500.0,17.098,17.2818,16.9938,17.147,388500.0
2008-10-24 10:50:00,27.99,28.4,27.99,28.22,408600.0,17.147,17.3982,17.147,17.2879,408600.0
2008-10-24 11:00:00,28.23,28.6,28.22,28.23,604500.0,17.294,17.5207,17.2879,17.294,604500.0
2008-10-24 11:10:00,28.25,28.6,28.18,28.59,465700.0,17.3063,17.5207,17.2634,17.5145,465700.0
2008-10-24 11:20:00,28.57,28.96,28.53,28.76,503900.0,17.5023,17.7412,17.4778,17.6187,503900.0
2008-10-24 11:30:00,28.76,29.22,28.7,29.1,529600.0,17.6187,17.9005,17.5819,17.827,529600.0
2008-10-24 11:40:00,29.1,29.2,28.73,28.82,405200.0,17.827,17.8882,17.6003,17.6554,405200.0
2008-10-24 11:50:00,28.82,28.9,28.58,28.86,383200.0,17.6554,17.7045,17.5084,17.68,383200.0
2008-10-24 12:00:00,28.87,29.09,28.8,29.05,480900.0,17.6861,17.8209,17.6432,17.7963,480900.0
2008-10-24 12:10:00,29.05,29.37,29.02,29.33,443700.0,17.7963,17.9924,17.778,17.9679,443700.0
2008-10-24 12:20:00,29.35,29.38,28.95,28.98,484500.0,17.9801,17.9985,17.7351,17.7535,484500.0
2008-10-24 12:30:00,29.02,29.19,28.91,29.04,353200.0,17.778,17.8821,17.7106,17.7902,353200.0
2008-10-24 12:40:00,29.04,29.12,28.9,28.97,259200.0,17.7902,17.8392,17.7045,17.7473,259200.0
2008-10-24 12:50:00,28.98,29.25,28.97,29.13,268300.0,17.7535,17.9189,17.7473,17.8454,268300.0
2008-10-24 13:00:00,29.13,29.28,29.07,29.24,317800.0,17.8454,17.9372,17.8086,17.9127,317800.0
2008-10-24 13:10:00,29.25,29.6,29.19,29.54,299300.0,17.9189,18.1333,17.8821,18.0965,299300.0
2008-10-24 13:20:00,29.53,29.64,29.25,29.36,220900.0,18.0904,18.1578,17.9189,17.9863,220900.0
2008-10-24 13:30:00,29.36,29.45,29.1,29.16,274000.0,17.9863,18.0414,17.827,17.8637,274000.0
2008-10-24 13:40:00,29.16,29.23,28.98,29.05,306800.0,17.8637,17.9066,17.7535,17.7963,306800.0
2008-10-24 13:50:00,29.05,29.29,29.01,29.04,301200.0,17.7963,17.9434,17.7718,17.7902,301200.0
2008-10-24 14:00:00,29.04,29.19,28.95,29.17,340000.0,17.7902,17.8821,17.7351,17.8699,340000.0
2008-10-24 14:10:00,29.18,29.4,29.08,29.38,321900.0,17.876,18.0108,17.8147,17.9985,321900.0
2008-10-24 14:20:00,29.37,29.43,29.04,29.21,282300.0,17.9924,18.0291,17.7902,17.8944,282300.0
2008-10-24 14:30:00,29.22,29.71,29.21,29.62,497100.0,17.9005,18.2007,17.8944,18.1455,497100.0
2008-10-24 14:40:00,29.62,29.87,29.43,29.47,368900.0,18.1455,18.2987,18.0291,18.0536,368900.0
2008-10-24 14:50:00,29.49,30.18,29.41,30.08,547000.0,18.0659,18.4886,18.0169,18.4273,547000.0
2008-10-24 15:00:00,30.08,30.82,30.03,30.2,806700.0,18.4273,18.8807,18.3967,18.5009,806700.0
2008-10-24 15:10:00,30.2,30.5,29.88,29.99,615300.0,18.5009,18.6846,18.3048,18.3722,615300.0
2008-10-24 15:20:00,29.99,30.38,29.92,30.26,425900.0,18.3722,18.6111,18.3293,18.5376,425900.0
2008-10-24 15:30:00,30.25,30.26,29.74,29.89,619900.0,18.5315,18.5376,18.2191,18.3109,619900.0
2008-10-24 15:40:00,29.88,30.36,29.8,30.31,693300.0,18.3048,18.5989,18.2558,18.5682,693300.0
2008-10-24 15:50:00,30.28,30.39,29.41,29.45,1360300.0,18.5499,18.6172,18.0169,18.0414,1360300.0
2008-10-27 09:30:00,28.56,29.87,28.5,29.72,701900.0,17.4962,18.2987,17.4594,18.2068,701900.0
2008-10-27 09:40:00,29.72,29.94,29.28,29.39,471200.0,18.2068,18.3416,17.9372,18.0046,471200.0
2008-10-27 09:50:00,29.39,29.95,29.38,29.59,340400.0,18.0046,18.3477,17.9985,18.1272,340400.0
2008-10-27 10:00:00,29.59,30.17,29.57,29.61,519600.0,18.1272,18.4825,18.1149,18.1394,519600.0
2008-10-27 10:10:00,29.63,29.75,29.45,29.46,384900.0,18.1517,18.2252,18.0414,18.0475,384900.0
2008-10-27 10:20:00,29.45,29.81,29.37,29.65,392300.0,18.0414,18.2619,17.9924,18.1639,392300.0
2008-10-27 10:30:00,29.65,29.85,29.57,29.78,331400.0,18.1639,18.2864,18.1149,18.2436,331400.0
2008-10-27 10:40:00,29.8,30.12,29.65,30.02,348600.0,18.2558,18.4518,18.1639,18.3906,348600.0
2008-10-27 10:50:00,30.01,30.25,29.8,30.11,324700.0,18.3845,18.5315,18.2558,18.4457,324700.0
2008-10-27 11:00:00,30.1,30.28,29.95,30.27,277200.0,18.4396,18.5499,18.3477,18.5437,277200.0
2008-10-27 11:10:00,30.24,30.45,30.08,30.09,395600.0,18.5254,18.654,18.4273,18.4335,395600.0
2008-10-27 11:20:00,30.1,30.2,29.93,30.2,359900.0,18.4396,18.5009,18.3354,18.5009,359900.0
2008-10-27 11:30:00,30.2,30.23,29.94,30.03,437800.0,18.5009,18.5192,18.3416,18.3967,437800.0
2008-10-27 11:40:00,30.02,30.25,29.84,30.09,245500.0,18.3906,18.5315,18.2803,18.4335,245500.0
2008-10-27 11:50:00,30.09,30.3,29.93,30.09,250400.0,18.4335,18.5621,18.3354,18.4335,250400.0
2008-10-27 12:00:00,30.08,30.5,30.06,30.43,356000.0,18.4273,18.6846,18.4151,18.6418,356000.0
2008-10-27 12:10:00,30.43,30.52,30.04,30.13,283400.0,18.6418,18.6969,18.4028,18.458,283400.0
2008-10-27 12:20:00,30.13,30.18,29.76,29.82,325500.0,18.458,18.4886,18.2313,18.2681,325500.0
2008-10-27 12:30:00,29.82,29.94,29.75,29.84,197800.0,18.2681,18.3416,18.2252,18.2803,197800.0
2008-10-27 12:40:00,29.83,30.05,29.74,29.79,247000.0,18.2742,18.409,18.2191,18.2497,247000.0
2008-10-27 12:50:00,29.8,30.07,29.74,30.02,279000.0,18.2558,18.4212,18.2191,18.3906,279000.0
2008-10-27 13:00:00,30.02,30.08,29.79,29.85,196300.0,18.3906,18.4273,18.2497,18.2864,196300.0
2008-10-27 13:10:00,29.85,30.02,29.81,29.96,296200.0,18.2864,18.3906,18.2619,18.3538,296200.0
2008-10-27 13:20:00,29.97,30.18,29.91,30.17,208000.0,18.36,18.4886,18.3232,18.4825,208000.0
2008-10-27 13:30:00,30.17,30.33,29.96,29.98,175400.0,18.4825,18.5805,18.3538,18.3661,175400.0
2008-10-27 13:40:00,29.99,30.25,29.98,30.17,209500.0,18.3722,18.5315,18.3661,18.4825,209500.0
2008-10-27 13:50:00,30.17,30.17,29.93,29.95,207000.0,18.4825,18.4825,18.3354,18.3477,207000.0
2008-10-27 14:00:00,29.95,30.04,29.8,29.98,180200.0,18.3477,18.4028,18.2558,18.3661,180200.0
2008-10-27 14:10:00,29.99,29.99,29.62,29.71,237700.0,18.3722,18.3722,18.1455,18.2007,237700.0
2008-10-27 14:20:00,29.71,29.78,29.48,29.49,235000.0,18.2007,18.2436,18.0598,18.0659,235000.0
2008-10-27 14:30:00,29.5,29.63,29.4,29.4,298400.0,18.072,18.1517,18.0108,18.0108,298400.0
2008-10-27 14:40:00,29.41,29.73,29.39,29.51,273900.0,18.0169,18.2129,18.0046,18.0781,273900.0
2008-10-27 14:50:00,29.5,29.69,29.38,29.48,322500.0,18.072,18.1884,17.9985,18.0598,322500.0
2008-10-27 15:00:00,29.48,29.65,29.39,29.59,254400.0,18.0598,18.1639,18.0046,18.1272,254400.0
2008-10-27 15:10:00,29.6,29.8,29.56,29.65,188500.0,18.1333,18.2558,18.1088,18.1639,188500.0
2008-10-27 15:20:00,29.64,29.74,29.45,29.55,227700.0,18.1578,18.2191,18.0414,18.1027,227700.0
2008-10-27 15:30:00,29.55,29.86,29.47,29.76,439200.0,18.1027,18.2926,18.0536,18.2313,439200.0
2008-10-27 15:40:00,29.75,29.76,29.37,29.66,380900.0,18.2252,18.2313,17.9924,18.17,380900.0
2008-10-27 15:50:00,29.68,29.69,28.52,28.72,1259300.0,18.1823,18.1884,17.4717,17.5942,1259300.0
2008-10-28 09:30:00,29.83,29.84,29.01,29.22,582300.0,18.2742,18.2803,17.7718,17.9005,582300.0
2008-10-28 09:40:00,29.23,29.47,29.03,29.23,579600.0,17.9066,18.0536,17.7841,17.9066,579600.0
2008-10-28 09:50:00,29.22,29.34,28.97,29.06,570400.0,17.9005,17.974,17.7473,17.8025,570400.0
2008-10-28 10:00:00,29.07,29.07,28.61,28.85,559600.0,17.8086,17.8086,17.5268,17.6738,559600.0
2008-10-28 10:10:00,28.86,28.93,28.5,28.54,585700.0,17.68,17.7228,17.4594,17.4839,585700.0
2008-10-28 10:20:00,28.52,28.86,28.5,28.61,356600.0,17.4717,17.68,17.4594,17.5268,356600.0
2008-10-28 10:30:00,28.62,28.66,28.37,28.38,415100.0,17.5329,17.5574,17.3798,17.3859,415100.0
2008-10-28 10:40:00,28.38,28.57,28.27,28.45,358800.0,17.3859,17.5023,17.3185,17.4288,358800.0
2008-10-28 10:50:00,28.44,28.47,28.0,28.15,354300.0,17.4227,17.441,17.1531,17.245,354300.0
2008-10-28 11:00:00,28.13,28.5,28.12,28.17,328300.0,17.2327,17.4594,17.2266,17.2573,328300.0
2008-10-28 11:10:00,28.16,28.85,28.1,28.71,489600.0,17.2511,17.6738,17.2144,17.5881,489600.0
2008-10-28 11:20:00,28.72,28.81,28.49,28.8,246000.0,17.5942,17.6493,17.4533,17.6432,246000.0
2008-10-28 11:30:00,28.8,28.99,28.67,28.74,331900.0,17.6432,17.7596,17.5636,17.6064,331900.0
2008-10-28 11:40:00,28.74,28.92,28.61,28.85,398400.0,17.6064,17.7167,17.5268,17.6738,398400.0
2008-10-28 11:50:00,28.85,28.86,28.64,28.79,277800.0,17.6738,17.68,17.5452,17.6371,277800.0
2008-10-28 12:00:00,28.79,28.94,28.71,28.94,203500.0,17.6371,17.729,17.5881,17.729,203500.0
2008-10-28 12:10:00,28.95,29.0,28.85,28.87,133100.0,17.7351,17.7657,17.6738,17.6861,133100.0
2008-10-28 12:20:00,28.87,28.89,28.73,28.77,136000.0,17.6861,17.6983,17.6003,17.6248,136000.0
2008-10-28 12:30:00,28.77,28.93,28.68,28.77,216500.0,17.6248,17.7228,17.5697,17.6248,216500.0
2008-10-28 12:40:00,28.77,28.97,28.71,28.93,134500.0,17.6248,17.7473,17.5881,17.7228,134500.0
2008-10-28 12:50:00,28.93,29.04,28.78,28.95,135000.0,17.7228,17.7902,17.6309,17.7351,135000.0
2008-10-28 13:00:00,28.95,29.22,28.83,29.11,177500.0,17.7351,17.9005,17.6616,17.8331,177500.0
2008-10-28 13:10:00,29.11,29.24,29.0,29.01,137000.0,17.8331,17.9127,17.7657,17.7718,137000.0
2008-10-28 13:20:00,29.01,29.21,28.97,28.99,225800.0,17.7718,17.8944,17.7473,17.7596,225800.0
2008-10-28 13:30:00,28.99,29.07,28.86,28.89,145200.0,17.7596,17.8086,17.68,17.6983,145200.0
2008-10-28 13:40:00,28.89,29.03,28.88,28.97,209000.0,17.6983,17.7841,17.6922,17.7473,209000.0
2008-10-28 13:50:00,28.97,28.98,28.73,28.85,202000.0,17.7473,17.7535,17.6003,17.6738,202000.0
2008-10-28 14:00:00,28.85,29.05,28.84,28.97,260100.0,17.6738,17.7963,17.6677,17.7473,260100.0
2008-10-28 14:10:00,28.98,29.25,28.96,29.14,213200.0,17.7535,17.9189,17.7412,17.8515,213200.0
2008-10-28 14:20:00,29.14,29.46,29.13,29.33,337600.0,17.8515,18.0475,17.8454,17.9679,337600.0
2008-10-28 14:30:00,29.33,29.73,29.33,29.56,334400.0,17.9679,18.2129,17.9679,18.1088,334400.0
2008-10-28 14:40:00,29.56,29.96,29.52,29.85,507000.0,18.1088,18.3538,18.0843,18.2864,507000.0
2008-10-28 14:50:00,29.84,30.19,29.84,30.1,671200.0,18.2803,18.4947,18.2803,18.4396,671200.0
2008-10-28 15:00:00,30.1,30.22,29.82,29.87,327200.0,18.4396,18.5131,18.2681,18.2987,327200.0
2008-10-28 15:10:00,29.85,30.39,29.84,30.31,427400.0,18.2864,18.6172,18.2803,18.5682,427400.0
2008-10-28 15:20:00,30.32,30.64,30.21,30.24,867900.0,18.5744,18.7704,18.507,18.5254,867900.0
2008-10-28 15:30:00,30.24,30.34,29.94,29.94,1014700.0,18.5254,18.5866,18.3416,18.3416,1014700.0
2008-10-28 15:40:00,29.95,30.15,29.73,30.06,1298400.0,18.3477,18.4702,18.2129,18.4151,1298400.0
2008-10-28 15:50:00,30.05,30.95,30.05,30.8,2546900.0,18.409,18.9603,18.409,18.8684,2546900.0
2008-10-29 09:30:00,30.58,30.71,30.0,30.07,505500.0,18.7336,18.8133,18.3783,18.4212,505500.0
2008-10-29 09:40:00,30.09,30.5,30.0,30.19,608000.0,18.4335,18.6846,18.3783,18.4947,608000.0
2008-10-29 09:50:00,30.16,30.4,30.02,30.05,509600.0,18.4763,18.6234,18.3906,18.409,509600.0
2008-10-29 10:00:00,30.05,30.15,29.81,30.04,516500.0,18.409,18.4702,18.2619,18.4028,516500.0
2008-10-29 10:10:00,30.05,30.37,29.93,30.19,665800.0,18.409,18.605,18.3354,18.4947,665800.0
2008-10-29 10:20:00,30.21,30.24,30.06,30.15,323300.0,18.507,18.5254,18.4151,18.4702,323300.0
2008-10-29 10:30:00,30.15,30.23,30.1,30.18,330200.0,18.4702,18.5192,18.4396,18.4886,330200.0
2008-10-29 10:40:00,30.18,30.27,30.07,30.11,264800.0,18.4886,18.5437,18.4212,18.4457,264800.0
2008-10-29 10:50:00,30.11,30.3,29.91,30.04,425900.0,18.4457,18.5621,18.3232,18.4028,425900.0
2008-10-29 11:00:00,30.04,30.15,29.95,30.02,242500.0,18.4028,18.4702,18.3477,18.3906,242500.0
2008-10-29 11:10:00,30.04,30.18,29.93,30.14,240000.0,18.4028,18.4886,18.3354,18.4641,240000.0
2008-10-29 11:20:00,30.15,30.2,30.02,30.08,319700.0,18.4702,18.5009,18.3906,18.4273,319700.0
2008-10-29 11:30:00,30.07,30.17,29.97,30.15,267200.0,18.4212,18.4825,18.36,18.4702,267200.0
2008-10-29 11:40:00,30.15,30.17,29.98,30.09,233100.0,18.4702,18.4825,18.3661,18.4335,233100.0
2008-10-29 11:50:00,30.09,30.23,30.06,30.17,253100.0,18.4335,18.5192,18.4151,18.4825,253100.0
2008-10-29 12:00:00,30.17,30.19,30.01,30.07,136600.0,18.4825,18.4947,18.3845,18.4212,136600.0
2008-10-29 12:10:00,30.06,30.14,29.99,30.06,166100.0,18.4151,18.4641,18.3722,18.4151,166100.0
2008-10-29 12:20:00,30.05,30.11,30.04,30.09,396500.0,18.409,18.4457,18.4028,18.4335,396500.0
2008-10-29 12:30:00,30.08,30.28,30.08,30.12,716500.0,18.4273,18.5499,18.4273,18.4518,716500.0
2008-10-29 12:40:00,30.12,30.22,30.04,30.1,402800.0,18.4518,18.5131,18.4028,18.4396,402800.0
2008-10-29 12:50:00,30.1,30.17,30.04,30.16,440100.0,18.4396,18.4825,18.4028,18.4763,440100.0
2008-10-29 13:00:00,30.15,30.23,30.08,30.16,616600.0,18.4702,18.5192,18.4273,18.4763,616600.0
2008-10-29 13:10:00,30.16,30.24,30.12,30.19,541900.0,18.4763,18.5254,18.4518,18.4947,541900.0
2008-10-29 13:20:00,30.19,30.31,30.17,30.26,409700.0,18.4947,18.5682,18.4825,18.5376,409700.0
2008-10-29 13:30:00,30.27,30.59,30.25,30.43,327800.0,18.5437,18.7398,18.5315,18.6418,327800.0
2008-10-29 13:40:00,30.44,30.46,30.3,30.39,340900.0,18.6479,18.6601,18.5621,18.6172,340900.0
2008-10-29 13:50:00,30.38,30.43,30.15,30.15,582600.0,18.6111,18.6418,18.4702,18.4702,582600.0
2008-10-29 14:00:00,30.15,30.32,30.03,30.16,246400.0,18.4702,18.5744,18.3967,18.4763,246400.0
2008-10-29 14:10:00,30.15,30.25,29.75,30.09,343500.0,18.4702,18.5315,18.2252,18.4335,343500.0
2008-10-29 14:20:00,30.08,30.27,29.36,29.65,875300.0,18.4273,18.5437,17.9863,18.1639,875300.0
2008-10-29 14:30:00,29.67,29.67,29.01,29.63,590500.0,18.1762,18.1762,17.7718,18.1517,590500.0
2008-10-29 14:40:00,29.63,30.1,29.59,30.05,572900.0,18.1517,18.4396,18.1272,18.409,572900.0
2008-10-29 14:50:00,30.05,30.05,29.57,29.77,506300.0,18.409,18.409,18.1149,18.2374,506300.0
2008-10-29 15:00:00,29.77,29.87,29.35,29.43,558600.0,18.2374,18.2987,17.9801,18.0291,558600.0
2008-10-29 15:10:00,29.43,30.05,29.34,29.99,879800.0,18.0291,18.409,17.974,18.3722,879800.0
2008-10-29 15:20:00,30.0,30.4,30.0,30.28,1123200.0,18.3783,18.6234,18.3783,18.5499,1123200.0
2008-10-29 15:30:00,30.28,30.46,29.81,30.02,950200.0,18.5499,18.6601,18.2619,18.3906,950200.0
2008-10-29 15:40:00,30.02,30.4,30.02,30.16,1010000.0,18.3906,18.6234,18.3906,18.4763,1010000.0
2008-10-29 15:50:00,30.16,30.22,28.89,28.96,1801300.0,18.4763,18.5131,17.6983,17.7412,1801300.0
2008-10-30 09:30:00,30.33,30.33,29.26,29.38,758800.0,18.5805,18.5805,17.925,17.9985,758800.0
2008-10-30 09:40:00,29.36,29.8,29.24,29.47,375100.0,17.9863,18.2558,17.9127,18.0536,375100.0
2008-10-30 09:50:00,29.47,29.48,29.08,29.3,284400.0,18.0536,18.0598,17.8147,17.9495,284400.0
2008-10-30 10:00:00,29.28,29.45,29.18,29.35,398200.0,17.9372,18.0414,17.876,17.9801,398200.0
2008-10-30 10:10:00,29.35,29.44,29.15,29.17,296600.0,17.9801,18.0353,17.8576,17.8699,296600.0
2008-10-30 10:20:00,29.16,29.43,29.16,29.27,341800.0,17.8637,18.0291,17.8637,17.9311,341800.0
2008-10-30 10:30:00,29.28,29.4,29.16,29.24,396000.0,17.9372,18.0108,17.8637,17.9127,396000.0
2008-10-30 10:40:00,29.24,29.26,29.03,29.25,384000.0,17.9127,17.925,17.7841,17.9189,384000.0
2008-10-30 10:50:00,29.25,29.35,29.21,29.25,293900.0,17.9189,17.9801,17.8944,17.9189,293900.0
2008-10-30 11:00:00,29.25,29.51,29.2,29.26,262500.0,17.9189,18.0781,17.8882,17.925,262500.0
2008-10-30 11:10:00,29.27,29.33,28.97,29.08,348000.0,17.9311,17.9679,17.7473,17.8147,348000.0
2008-10-30 11:20:00,29.08,29.17,29.0,29.01,349200.0,17.8147,17.8699,17.7657,17.7718,349200.0
2008-10-30 11:30:00,29.01,29.12,28.81,28.85,434300.0,17.7718,17.8392,17.6493,17.6738,434300.0
2008-10-30 11:40:00,28.84,28.98,28.75,28.87,360100.0,17.6677,17.7535,17.6126,17.6861,360100.0
2008-10-30 11:50:00,28.87,29.0,28.66,28.91,342300.0,17.6861,17.7657,17.5574,17.7106,342300.0
2008-10-30 12:00:00,28.91,29.19,28.86,29.09,342700.0,17.7106,17.8821,17.68,17.8209,342700.0
2008-10-30 12:10:00,29.09,29.12,28.94,29.02,305300.0,17.8209,17.8392,17.729,17.778,305300.0
2008-10-30 12:20:00,29.02,29.17,28.98,29.17,214800.0,17.778,17.8699,17.7535,17.8699,214800.0
2008-10-30 12:30:00,29.16,29.35,29.06,29.28,419000.0,17.8637,17.9801,17.8025,17.9372,419000.0
2008-10-30 12:40:00,29.29,29.39,29.2,29.32,477500.0,17.9434,18.0046,17.8882,17.9618,477500.0
2008-10-30 12:50:00,29.33,29.33,29.1,29.12,217900.0,17.9679,17.9679,17.827,17.8392,217900.0
2008-10-30 13:00:00,29.12,29.3,29.06,29.24,262300.0,17.8392,17.9495,17.8025,17.9127,262300.0
2008-10-30 13:10:00,29.25,29.25,29.15,29.17,415400.0,17.9189,17.9189,17.8576,17.8699,415400.0
2008-10-30 13:20:00,29.17,29.25,29.09,29.11,216900.0,17.8699,17.9189,17.8209,17.8331,216900.0
2008-10-30 13:30:00,29.11,29.23,29.06,29.2,172500.0,17.8331,17.9066,17.8025,17.8882,172500.0
2008-10-30 13:40:00,29.19,29.21,28.93,28.96,237400.0,17.8821,17.8944,17.7228,17.7412,237400.0
2008-10-30 13:50:00,28.96,29.13,28.93,29.01,264700.0,17.7412,17.8454,17.7228,17.7718,264700.0
2008-10-30 14:00:00,29.01,29.25,28.98,29.17,357100.0,17.7718,17.9189,17.7535,17.8699,357100.0
2008-10-30 14:10:00,29.16,29.2,28.92,28.99,315200.0,17.8637,17.8882,17.7167,17.7596,315200.0
2008-10-30 14:20:00,28.99,29.17,28.95,29.06,429400.0,17.7596,17.8699,17.7351,17.8025,429400.0
2008-10-30 14:30:00,29.06,29.19,28.95,29.06,383600.0,17.8025,17.8821,17.7351,17.8025,383600.0
2008-10-30 14:40:00,29.06,29.16,28.84,29.01,394300.0,17.8025,17.8637,17.6677,17.7718,394300.0
2008-10-30 14:50:00,29.01,29.02,28.7,28.75,541400.0,17.7718,17.778,17.5819,17.6126,541400.0
2008-10-30 15:00:00,28.75,28.86,28.67,28.76,547600.0,17.6126,17.68,17.5636,17.6187,547600.0
2008-10-30 15:10:00,28.77,28.9,28.3,28.43,721000.0,17.6248,17.7045,17.3369,17.4165,721000.0
2008-10-30 15:20:00,28.44,28.67,28.34,28.52,625400.0,17.4227,17.5636,17.3614,17.4717,625400.0
2008-10-30 15:30:00,28.52,28.63,28.3,28.58,701600.0,17.4717,17.5391,17.3369,17.5084,701600.0
2008-10-30 15:40:00,28.58,28.73,28.34,28.6,838300.0,17.5084,17.6003,17.3614,17.5207,838300.0
2008-10-30 15:50:00,28.58,28.92,28.43,28.77,1139900.0,17.5084,17.7167,17.4165,17.6248,1139900.0
2008-10-31 09:30:00,28.6,28.91,28.42,28.69,292800.0,17.5207,17.7106,17.4104,17.5758,292800.0
2008-10-31 09:40:00,28.69,28.78,28.21,28.25,816800.0,17.5758,17.6309,17.2818,17.3063,816800.0
2008-10-31 09:50:00,28.24,28.47,28.04,28.36,765300.0,17.3001,17.441,17.1776,17.3736,765300.0
2008-10-31 10:00:00,28.36,28.42,28.19,28.39,690500.0,17.3736,17.4104,17.2695,17.392,690500.0
2008-10-31 10:10:00,28.39,28.49,28.25,28.46,583900.0,17.392,17.4533,17.3063,17.4349,583900.0
2008-10-31 10:20:00,28.46,28.58,28.35,28.53,453500.0,17.4349,17.5084,17.3675,17.4778,453500.0
2008-10-31 10:30:00,28.53,28.78,28.52,28.7,644000.0,17.4778,17.6309,17.4717,17.5819,644000.0
2008-10-31 10:40:00,28.7,28.8,28.56,28.74,314900.0,17.5819,17.6432,17.4962,17.6064,314900.0
2008-10-31 10:50:00,28.74,29.02,28.72,29.0,518700.0,17.6064,17.778,17.5942,17.7657,518700.0
2008-10-31 11:00:00,29.0,29.17,28.96,29.09,348400.0,17.7657,17.8699,17.7412,17.8209,348400.0
2008-10-31 11:10:00,29.09,29.31,28.88,29.28,397300.0,17.8209,17.9556,17.6922,17.9372,397300.0
2008-10-31 11:20:00,29.28,29.32,29.11,29.14,341100.0,17.9372,17.9618,17.8331,17.8515,341100.0
2008-10-31 11:30:00,29.14,29.19,29.02,29.15,359300.0,17.8515,17.8821,17.778,17.8576,359300.0
2008-10-31 11:40:00,29.18,29.26,29.12,29.21,352800.0,17.876,17.925,17.8392,17.8944,352800.0
2008-10-31 11:50:00,29.2,29.27,29.15,29.23,351300.0,17.8882,17.9311,17.8576,17.9066,351300.0
2008-10-31 12:00:00,29.24,29.25,29.1,29.23,260800.0,17.9127,17.9189,17.827,17.9066,260800.0
2008-10-31 12:10:00,29.23,29.3,29.18,29.21,284000.0,17.9066,17.9495,17.876,17.8944,284000.0
2008-10-31 12:20:00,29.22,29.25,29.11,29.19,340800.0,17.9005,17.9189,17.8331,17.8821,340800.0
2008-10-31 12:30:00,29.2,29.22,29.01,29.1,200800.0,17.8882,17.9005,17.7718,17.827,200800.0
2008-10-31 12:40:00,29.1,29.14,28.91,29.0,246000.0,17.827,17.8515,17.7106,17.7657,246000.0
2008-10-31 12:50:00,29.0,29.07,28.98,28.98,219100.0,17.7657,17.8086,17.7535,17.7535,219100.0
2008-10-31 13:00:00,28.98,29.21,28.95,29.13,272900.0,17.7535,17.8944,17.7351,17.8454,272900.0
2008-10-31 13:10:00,29.14,29.4,29.11,29.4,343800.0,17.8515,18.0108,17.8331,18.0108,343800.0
2008-10-31 13:20:00,29.38,29.69,29.31,29.62,516600.0,17.9985,18.1884,17.9556,18.1455,516600.0
2008-10-31 13:30:00,29.62,29.8,29.61,29.68,358500.0,18.1455,18.2558,18.1394,18.1823,358500.0
2008-10-31 13:40:00,29.67,29.7,29.49,29.53,221500.0,18.1762,18.1945,18.0659,18.0904,221500.0
2008-10-31 13:50:00,29.52,29.6,29.34,29.51,325000.0,18.0843,18.1333,17.974,18.0781,325000.0
2008-10-31 14:00:00,29.49,29.76,29.35,29.56,401000.0,18.0659,18.2313,17.9801,18.1088,401000.0
2008-10-31 14:10:00,29.55,29.59,29.28,29.33,194100.0,18.1027,18.1272,17.9372,17.9679,194100.0
2008-10-31 14:20:00,29.33,29.48,29.27,29.42,244100.0,17.9679,18.0598,17.9311,18.023,244100.0
2008-10-31 14:30:00,29.43,29.69,29.25,29.55,315600.0,18.0291,18.1884,17.9189,18.1027,315600.0
2008-10-31 14:40:00,29.55,29.64,29.33,29.46,269600.0,18.1027,18.1578,17.9679,18.0475,269600.0
2008-10-31 14:50:00,29.46,29.58,29.37,29.46,275400.0,18.0475,18.121,17.9924,18.0475,275400.0
2008-10-31 15:00:00,29.48,29.66,29.4,29.6,482300.0,18.0598,18.17,18.0108,18.1333,482300.0
2008-10-31 15:10:00,29.61,29.65,29.22,29.23,424300.0,18.1394,18.1639,17.9005,17.9066,424300.0
2008-10-31 15:20:00,29.24,29.48,29.08,29.24,546200.0,17.9127,18.0598,17.8147,17.9127,546200.0
2008-10-31 15:30:00,29.25,29.69,29.2,29.69,677500.0,17.9189,18.1884,17.8882,18.1884,677500.0
2008-10-31 15:40:00,29.7,29.8,29.03,29.28,975700.0,18.1945,18.2558,17.7841,17.9372,975700.0
2008-10-31 15:50:00,29.29,30.05,29.13,29.82,1440000.0,17.9434,18.409,17.8454,18.2681,1440000.0
2008-11-03 09:30:00,29.6,29.85,29.5,29.59,325500.0,18.1333,18.2864,18.072,18.1272,325500.0
2008-11-03 09:40:00,29.61,29.8,29.52,29.79,211300.0,18.1394,18.2558,18.0843,18.2497,211300.0
2008-11-03 09:50:00,29.8,29.84,29.51,29.51,211900.0,18.2558,18.2803,18.0781,18.0781,211900.0
2008-11-03 10:00:00,29.5,29.65,29.4,29.65,266600.0,18.072,18.1639,18.0108,18.1639,266600.0
2008-11-03 10:10:00,29.66,29.98,29.57,29.98,293200.0,18.17,18.3661,18.1149,18.3661,293200.0
2008-11-03 10:20:00,29.97,30.19,29.79,30.09,532800.0,18.36,18.4947,18.2497,18.4335,532800.0
2008-11-03 10:30:00,30.09,30.39,30.0,30.35,379700.0,18.4335,18.6172,18.3783,18.5927,379700.0
2008-11-03 10:40:00,30.33,30.47,30.23,30.44,362500.0,18.5805,18.6663,18.5192,18.6479,362500.0
2008-11-03 10:50:00,30.43,30.5,30.36,30.42,329600.0,18.6418,18.6846,18.5989,18.6356,329600.0
2008-11-03 11:00:00,30.42,30.46,30.28,30.35,235100.0,18.6356,18.6601,18.5499,18.5927,235100.0
2008-11-03 11:10:00,30.36,30.44,30.23,30.41,256100.0,18.5989,18.6479,18.5192,18.6295,256100.0
2008-11-03 11:20:00,30.4,30.49,30.33,30.48,223000.0,18.6234,18.6785,18.5805,18.6724,223000.0
2008-11-03 11:30:00,30.47,30.49,30.4,30.44,222000.0,18.6663,18.6785,18.6234,18.6479,222000.0
2008-11-03 11:40:00,30.45,30.72,30.43,30.69,467900.0,18.654,18.8194,18.6418,18.801,467900.0
2008-11-03 11:50:00,30.69,30.75,30.55,30.7,291700.0,18.801,18.8378,18.7153,18.8072,291700.0
2008-11-03 12:00:00,30.7,30.75,30.56,30.57,308100.0,18.8072,18.8378,18.7214,18.7275,308100.0
2008-11-03 12:10:00,30.57,30.66,30.49,30.52,253700.0,18.7275,18.7827,18.6785,18.6969,253700.0
2008-11-03 12:20:00,30.53,30.62,30.44,30.54,177600.0,18.703,18.7581,18.6479,18.7091,177600.0
2008-11-03 12:30:00,30.54,30.59,30.39,30.4,160100.0,18.7091,18.7398,18.6172,18.6234,160100.0
2008-11-03 12:40:00,30.39,30.43,30.19,30.22,340400.0,18.6172,18.6418,18.4947,18.5131,340400.0
2008-11-03 12:50:00,30.22,30.22,30.13,30.18,159300.0,18.5131,18.5131,18.458,18.4886,159300.0
2008-11-03 13:00:00,30.18,30.32,30.17,30.31,151600.0,18.4886,18.5744,18.4825,18.5682,151600.0
2008-11-03 13:10:00,30.29,30.34,30.22,30.25,130000.0,18.556,18.5866,18.5131,18.5315,130000.0
2008-11-03 13:20:00,30.25,30.34,30.23,30.27,133100.0,18.5315,18.5866,18.5192,18.5437,133100.0
2008-11-03 13:30:00,30.27,30.31,30.18,30.25,180000.0,18.5437,18.5682,18.4886,18.5315,180000.0
2008-11-03 13:40:00,30.26,30.28,30.05,30.17,161800.0,18.5376,18.5499,18.409,18.4825,161800.0
2008-11-03 13:50:00,30.18,30.18,30.03,30.09,162700.0,18.4886,18.4886,18.3967,18.4335,162700.0
2008-11-03 14:00:00,30.09,30.12,29.97,30.09,234400.0,18.4335,18.4518,18.36,18.4335,234400.0
2008-11-03 14:10:00,30.08,30.11,29.91,29.95,234100.0,18.4273,18.4457,18.3232,18.3477,234100.0
2008-11-03 14:20:00,29.95,30.19,29.91,30.17,253500.0,18.3477,18.4947,18.3232,18.4825,253500.0
2008-11-03 14:30:00,30.19,30.2,30.03,30.12,185000.0,18.4947,18.5009,18.3967,18.4518,185000.0
2008-11-03 14:40:00,30.11,30.21,30.06,30.17,186200.0,18.4457,18.507,18.4151,18.4825,186200.0
2008-11-03 14:50:00,30.17,30.19,30.02,30.12,245200.0,18.4825,18.4947,18.3906,18.4518,245200.0
2008-11-03 15:00:00,30.12,30.23,30.09,30.18,345800.0,18.4518,18.5192,18.4335,18.4886,345800.0
2008-11-03 15:10:00,30.17,30.28,30.09,30.24,278500.0,18.4825,18.5499,18.4335,18.5254,278500.0
2008-11-03 15:20:00,30.24,30.25,30.1,30.23,240600.0,18.5254,18.5315,18.4396,18.5192,240600.0
2008-11-03 15:30:00,30.24,30.36,30.23,30.34,328500.0,18.5254,18.5989,18.5192,18.5866,328500.0
2008-11-03 15:40:00,30.33,30.53,30.33,30.5,418600.0,18.5805,18.703,18.5805,18.6846,418600.0
2008-11-03 15:50:00,30.5,30.53,30.15,30.29,792700.0,18.6846,18.703,18.4702,18.556,792700.0
2008-11-04 09:30:00,30.78,30.96,30.56,30.76,586100.0,18.8562,18.9664,18.7214,18.8439,586100.0
2008-11-04 09:40:00,30.76,30.83,30.59,30.78,289100.0,18.8439,18.8868,18.7398,18.8562,289100.0
2008-11-04 09:50:00,30.78,30.92,30.68,30.74,226900.0,18.8562,18.9419,18.7949,18.8317,226900.0
2008-11-04 10:00:00,30.73,31.03,30.65,31.0,254100.0,18.8255,19.0093,18.7765,18.9909,254100.0
2008-11-04 10:10:00,31.0,31.24,30.95,31.21,217700.0,18.9909,19.138,18.9603,19.1196,217700.0
2008-11-04 10:20:00,31.21,31.27,31.12,31.23,289900.0,19.1196,19.1563,19.0645,19.1318,289900.0
2008-11-04 10:30:00,31.24,31.36,31.21,31.36,358800.0,19.138,19.2115,19.1196,19.2115,358800.0
2008-11-04 10:40:00,31.37,31.51,31.15,31.51,501100.0,19.2176,19.3034,19.0828,19.3034,501100.0
2008-11-04 10:50:00,31.5,31.62,31.35,31.51,482800.0,19.2972,19.3708,19.2054,19.3034,482800.0
2008-11-04 11:00:00,31.51,31.73,31.5,31.57,405200.0,19.3034,19.4381,19.2972,19.3401,405200.0
2008-11-04 11:10:00,31.57,31.69,31.51,31.58,271000.0,19.3401,19.4136,19.3034,19.3463,271000.0
2008-11-04 11:20:00,31.57,31.68,31.53,31.6,282100.0,19.3401,19.4075,19.3156,19.3585,282100.0
2008-11-04 11:30:00,31.6,31.69,31.48,31.6,508900.0,19.3585,19.4136,19.285,19.3585,508900.0
2008-11-04 11:40:00,31.6,31.84,31.57,31.8,374700.0,19.3585,19.5055,19.3401,19.481,374700.0
2008-11-04 11:50:00,31.8,31.95,31.79,31.88,305700.0,19.481,19.5729,19.4749,19.53,305700.0
2008-11-04 12:00:00,31.88,31.93,31.8,31.91,299300.0,19.53,19.5607,19.481,19.5484,299300.0
2008-11-04 12:10:00,31.92,32.04,31.85,32.0,495200.0,19.5545,19.6281,19.5117,19.6036,495200.0
2008-11-04 12:20:00,32.01,32.05,31.85,31.87,280800.0,19.6097,19.6342,19.5117,19.5239,280800.0
2008-11-04 12:30:00,31.87,31.92,31.79,31.89,375800.0,19.5239,19.5545,19.4749,19.5362,375800.0
2008-11-04 12:40:00,31.89,32.03,31.8,32.0,239600.0,19.5362,19.6219,19.481,19.6036,239600.0
2008-11-04 12:50:00,32.0,32.05,31.94,31.99,311300.0,19.6036,19.6342,19.5668,19.5974,311300.0
2008-11-04 13:00:00,31.99,32.11,31.97,32.1,278200.0,19.5974,19.6709,19.5852,19.6648,278200.0
2008-11-04 13:10:00,32.09,32.14,31.94,32.05,334200.0,19.6587,19.6893,19.5668,19.6342,334200.0
2008-11-04 13:20:00,32.05,32.23,32.02,32.18,287300.0,19.6342,19.7445,19.6158,19.7138,287300.0
2008-11-04 13:30:00,32.18,32.25,32.1,32.18,494400.0,19.7138,19.7567,19.6648,19.7138,494400.0
2008-11-04 13:40:00,32.17,32.26,32.13,32.19,310700.0,19.7077,19.7628,19.6832,19.7199,310700.0
2008-11-04 13:50:00,32.2,32.35,32.15,32.18,354300.0,19.7261,19.818,19.6954,19.7138,354300.0
2008-11-04 14:00:00,32.18,32.2,32.05,32.11,328300.0,19.7138,19.7261,19.6342,19.6709,328300.0
2008-11-04 14:10:00,32.11,32.22,32.08,32.16,454200.0,19.6709,19.7383,19.6526,19.7016,454200.0
2008-11-04 14:20:00,32.16,32.3,32.15,32.25,360300.0,19.7016,19.7873,19.6954,19.7567,360300.0
2008-11-04 14:30:00,32.25,32.27,32.12,32.14,333200.0,19.7567,19.769,19.6771,19.6893,333200.0
2008-11-04 14:40:00,32.15,32.25,32.08,32.15,399000.0,19.6954,19.7567,19.6526,19.6954,399000.0
2008-11-04 14:50:00,32.15,32.16,31.88,31.94,462000.0,19.6954,19.7016,19.53,19.5668,462000.0
2008-11-04 15:00:00,31.94,31.97,31.69,31.69,622700.0,19.5668,19.5852,19.4136,19.4136,622700.0
2008-11-04 15:10:00,31.7,31.8,31.63,31.78,605400.0,19.4198,19.481,19.3769,19.4688,605400.0
2008-11-04 15:20:00,31.78,31.91,31.73,31.88,401500.0,19.4688,19.5484,19.4381,19.53,401500.0
2008-11-04 15:30:00,31.87,32.2,31.87,32.17,738900.0,19.5239,19.7261,19.5239,19.7077,738900.0
2008-11-04 15:40:00,32.18,32.28,32.08,32.2,885200.0,19.7138,19.7751,19.6526,19.7261,885200.0
2008-11-04 15:50:00,32.21,32.33,32.0,32.19,1868600.0,19.7322,19.8057,19.6036,19.7199,1868600.0
2008-11-05 09:30:00,31.67,31.8,31.21,31.66,548800.0,19.4014,19.481,19.1196,19.3953,548800.0
2008-11-05 09:40:00,31.67,31.74,31.25,31.4,565200.0,19.4014,19.4443,19.1441,19.236,565200.0
2008-11-05 09:50:00,31.39,31.49,31.35,31.45,405600.0,19.2299,19.2911,19.2054,19.2666,405600.0
2008-11-05 10:00:00,31.46,31.6,31.4,31.55,437400.0,19.2727,19.3585,19.236,19.3279,437400.0
2008-11-05 10:10:00,31.54,31.6,31.42,31.49,360000.0,19.3217,19.3585,19.2482,19.2911,360000.0
2008-11-05 10:20:00,31.49,31.59,31.35,31.45,370700.0,19.2911,19.3524,19.2054,19.2666,370700.0
2008-11-05 10:30:00,31.45,31.5,31.19,31.21,223100.0,19.2666,19.2972,19.1073,19.1196,223100.0
2008-11-05 10:40:00,31.23,31.28,31.04,31.09,227400.0,19.1318,19.1625,19.0154,19.0461,227400.0
2008-11-05 10:50:00,31.1,31.13,31.01,31.07,257100.0,19.0522,19.0706,18.9971,19.0338,257100.0
2008-11-05 11:00:00,31.07,31.25,31.06,31.1,223200.0,19.0338,19.1441,19.0277,19.0522,223200.0
2008-11-05 11:10:00,31.1,31.32,31.09,31.22,189500.0,19.0522,19.187,19.0461,19.1257,189500.0
2008-11-05 11:20:00,31.23,31.29,31.05,31.23,253400.0,19.1318,19.1686,19.0216,19.1318,253400.0
2008-11-05 11:30:00,31.23,31.3,31.15,31.25,192000.0,19.1318,19.1747,19.0828,19.1441,192000.0
2008-11-05 11:40:00,31.26,31.31,31.07,31.18,293200.0,19.1502,19.1808,19.0338,19.1012,293200.0
2008-11-05 11:50:00,31.17,31.28,31.08,31.24,186800.0,19.0951,19.1625,19.0399,19.138,186800.0
2008-11-05 12:00:00,31.24,31.4,31.21,31.29,246500.0,19.138,19.236,19.1196,19.1686,246500.0
2008-11-05 12:10:00,31.29,31.29,31.03,31.06,221700.0,19.1686,19.1686,19.0093,19.0277,221700.0
2008-11-05 12:20:00,31.06,31.14,30.85,30.91,264300.0,19.0277,19.0767,18.899,18.9358,264300.0
2008-11-05 12:30:00,30.91,31.05,30.75,30.75,189600.0,18.9358,19.0216,18.8378,18.8378,189600.0
2008-11-05 12:40:00,30.76,31.03,30.7,31.0,246600.0,18.8439,19.0093,18.8072,18.9909,246600.0
2008-11-05 12:50:00,30.99,31.0,30.74,30.88,252700.0,18.9848,18.9909,18.8317,18.9174,252700.0
2008-11-05 13:00:00,30.9,31.02,30.73,30.94,129600.0,18.9297,19.0032,18.8255,18.9542,129600.0
2008-11-05 13:10:00,30.95,31.06,30.83,30.9,174400.0,18.9603,19.0277,18.8868,18.9297,174400.0
2008-11-05 13:20:00,30.92,30.96,30.7,30.92,308300.0,18.9419,18.9664,18.8072,18.9419,308300.0
2008-11-05 13:30:00,30.92,30.96,30.61,30.78,318100.0,18.9419,18.9664,18.752,18.8562,318100.0
2008-11-05 13:40:00,30.77,30.97,30.69,30.91,194700.0,18.85,18.9726,18.801,18.9358,194700.0
2008-11-05 13:50:00,30.89,30.98,30.71,30.78,168300.0,18.9236,18.9787,18.8133,18.8562,168300.0
2008-11-05 14:00:00,30.77,30.93,30.64,30.73,247900.0,18.85,18.9481,18.7704,18.8255,247900.0
2008-11-05 14:10:00,30.73,30.88,30.67,30.7,200100.0,18.8255,18.9174,18.7888,18.8072,200100.0
2008-11-05 14:20:00,30.7,30.84,30.65,30.79,238100.0,18.8072,18.8929,18.7765,18.8623,238100.0
2008-11-05 14:30:00,30.79,31.03,30.75,30.87,247900.0,18.8623,19.0093,18.8378,18.9113,247900.0
2008-11-05 14:40:00,30.88,30.94,30.66,30.68,225200.0,18.9174,18.9542,18.7827,18.7949,225200.0
2008-11-05 14:50:00,30.67,30.79,30.62,30.68,264200.0,18.7888,18.8623,18.7581,18.7949,264200.0
2008-11-05 15:00:00,30.68,30.81,30.61,30.75,353100.0,18.7949,18.8745,18.752,18.8378,353100.0
2008-11-05 15:10:00,30.75,30.77,30.5,30.62,380900.0,18.8378,18.85,18.6846,18.7581,380900.0
2008-11-05 15:20:00,30.6,30.62,30.36,30.45,319900.0,18.7459,18.7581,18.5989,18.654,319900.0
2008-11-05 15:30:00,30.45,30.48,30.06,30.08,552800.0,18.654,18.6724,18.4151,18.4273,552800.0
2008-11-05 15:40:00,30.07,30.42,29.98,30.18,911700.0,18.4212,18.6356,18.3661,18.4886,911700.0
2008-11-05 15:50:00,30.19,30.34,29.5,29.66,1915800.0,18.4947,18.5866,18.072,18.17,1915800.0
2008-11-06 09:30:00,29.45,30.5,29.4,30.47,448800.0,18.0414,18.6846,18.0108,18.6663,448800.0
2008-11-06 09:40:00,30.46,30.5,30.15,30.18,292800.0,18.6601,18.6846,18.4702,18.4886,292800.0
2008-11-06 09:50:00,30.19,30.47,30.16,30.38,425300.0,18.4947,18.6663,18.4763,18.6111,425300.0
2008-11-06 10:00:00,30.36,30.42,30.15,30.33,441500.0,18.5989,18.6356,18.4702,18.5805,441500.0
2008-11-06 10:10:00,30.32,30.46,30.1,30.22,383000.0,18.5744,18.6601,18.4396,18.5131,383000.0
2008-11-06 10:20:00,30.22,30.34,30.04,30.12,344600.0,18.5131,18.5866,18.4028,18.4518,344600.0
2008-11-06 10:30:00,30.12,30.23,29.95,30.15,409400.0,18.4518,18.5192,18.3477,18.4702,409400.0
2008-11-06 10:40:00,30.14,30.24,29.95,30.15,337900.0,18.4641,18.5254,18.3477,18.4702,337900.0
2008-11-06 10:50:00,30.15,30.18,29.87,30.07,294700.0,18.4702,18.4886,18.2987,18.4212,294700.0
2008-11-06 11:00:00,30.07,30.12,29.88,29.93,322300.0,18.4212,18.4518,18.3048,18.3354,322300.0
2008-11-06 11:10:00,29.93,30.01,29.68,29.72,375700.0,18.3354,18.3845,18.1823,18.2068,375700.0
2008-11-06 11:20:00,29.72,29.77,29.44,29.66,427200.0,18.2068,18.2374,18.0353,18.17,427200.0
2008-11-06 11:30:00,29.66,29.75,29.49,29.67,334200.0,18.17,18.2252,18.0659,18.1762,334200.0
2008-11-06 11:40:00,29.67,29.81,29.48,29.49,257700.0,18.1762,18.2619,18.0598,18.0659,257700.0
2008-11-06 11:50:00,29.49,29.6,29.37,29.43,294100.0,18.0659,18.1333,17.9924,18.0291,294100.0
2008-11-06 12:00:00,29.44,29.44,29.11,29.15,308200.0,18.0353,18.0353,17.8331,17.8576,308200.0
2008-11-06 12:10:00,29.15,29.27,29.01,29.05,316900.0,17.8576,17.9311,17.7718,17.7963,316900.0
2008-11-06 12:20:00,29.06,29.14,29.01,29.04,339800.0,17.8025,17.8515,17.7718,17.7902,339800.0
2008-11-06 12:30:00,29.03,29.12,29.0,29.04,306500.0,17.7841,17.8392,17.7657,17.7902,306500.0
2008-11-06 12:40:00,29.04,29.27,29.0,29.26,284700.0,17.7902,17.9311,17.7657,17.925,284700.0
2008-11-06 12:50:00,29.26,29.32,29.18,29.3,220100.0,17.925,17.9618,17.876,17.9495,220100.0
2008-11-06 13:00:00,29.3,29.3,28.94,28.98,323600.0,17.9495,17.9495,17.729,17.7535,323600.0
2008-11-06 13:10:00,28.98,29.11,28.8,28.91,252000.0,17.7535,17.8331,17.6432,17.7106,252000.0
2008-11-06 13:20:00,28.92,29.2,28.88,29.07,269400.0,17.7167,17.8882,17.6922,17.8086,269400.0
2008-11-06 13:30:00,29.09,29.14,28.65,28.75,524400.0,17.8209,17.8515,17.5513,17.6126,524400.0
2008-11-06 13:40:00,28.74,28.74,28.52,28.69,282300.0,17.6064,17.6064,17.4717,17.5758,282300.0
2008-11-06 13:50:00,28.69,28.98,28.61,28.95,252300.0,17.5758,17.7535,17.5268,17.7351,252300.0
2008-11-06 14:00:00,28.96,29.23,28.91,29.14,346600.0,17.7412,17.9066,17.7106,17.8515,346600.0
2008-11-06 14:10:00,29.14,29.24,28.9,29.08,272600.0,17.8515,17.9127,17.7045,17.8147,272600.0
2008-11-06 14:20:00,29.08,29.09,28.63,28.67,249200.0,17.8147,17.8209,17.5391,17.5636,249200.0
2008-11-06 14:30:00,28.69,28.92,28.61,28.85,390000.0,17.5758,17.7167,17.5268,17.6738,390000.0
2008-11-06 14:40:00,28.84,28.86,28.51,28.58,590500.0,17.6677,17.68,17.4655,17.5084,590500.0
2008-11-06 14:50:00,28.58,28.7,28.46,28.58,567200.0,17.5084,17.5819,17.4349,17.5084,567200.0
2008-11-06 15:00:00,28.59,28.68,28.4,28.47,671800.0,17.5145,17.5697,17.3982,17.441,671800.0
2008-11-06 15:10:00,28.47,28.55,28.23,28.28,497500.0,17.441,17.49,17.294,17.3246,497500.0
2008-11-06 15:20:00,28.28,28.43,28.1,28.11,729100.0,17.3246,17.4165,17.2144,17.2205,729100.0
2008-11-06 15:30:00,28.11,28.24,27.82,27.87,982200.0,17.2205,17.3001,17.0428,17.0735,982200.0
2008-11-06 15:40:00,27.87,28.31,27.8,27.88,1217800.0,17.0735,17.343,17.0306,17.0796,1217800.0
2008-11-06 15:50:00,27.88,28.07,27.79,28.07,1709500.0,17.0796,17.196,17.0245,17.196,1709500.0
2008-11-07 09:30:00,28.29,28.58,27.86,28.04,787300.0,17.3308,17.5084,17.0673,17.1776,787300.0
2008-11-07 09:40:00,28.05,28.05,27.63,27.63,364800.0,17.1837,17.1837,16.9264,16.9264,364800.0
2008-11-07 09:50:00,27.64,27.65,27.27,27.5,721400.0,16.9326,16.9387,16.7059,16.8468,721400.0
2008-11-07 10:00:00,27.52,27.78,27.45,27.59,602100.0,16.8591,17.0183,16.8162,16.9019,602100.0
2008-11-07 10:10:00,27.59,27.75,27.49,27.7,742400.0,16.9019,17.0,16.8407,16.9693,742400.0
2008-11-07 10:20:00,27.7,27.83,27.66,27.71,500800.0,16.9693,17.049,16.9448,16.9754,500800.0
2008-11-07 10:30:00,27.7,27.79,27.69,27.75,520900.0,16.9693,17.0245,16.9632,17.0,520900.0
2008-11-07 10:40:00,27.74,27.86,27.68,27.71,716800.0,16.9938,17.0673,16.9571,16.9754,716800.0
2008-11-07 10:50:00,27.71,27.83,27.67,27.71,299900.0,16.9754,17.049,16.9509,16.9754,299900.0
2008-11-07 11:00:00,27.71,27.79,27.55,27.56,300700.0,16.9754,17.0245,16.8774,16.8836,300700.0
2008-11-07 11:10:00,27.56,27.61,27.47,27.55,311000.0,16.8836,16.9142,16.8284,16.8774,311000.0
2008-11-07 11:20:00,27.55,27.56,27.21,27.25,466600.0,16.8774,16.8836,16.6691,16.6936,466600.0
2008-11-07 11:30:00,27.25,27.25,27.07,27.08,638000.0,16.6936,16.6936,16.5834,16.5895,638000.0
2008-11-07 11:40:00,27.09,27.16,26.95,27.14,773800.0,16.5956,16.6385,16.5099,16.6263,773800.0
2008-11-07 11:50:00,27.14,27.14,26.75,26.91,657400.0,16.6263,16.6263,16.3873,16.4854,657400.0
2008-11-07 12:00:00,26.9,27.0,26.89,26.97,486400.0,16.4792,16.5405,16.4731,16.5221,486400.0
2008-11-07 12:10:00,26.96,27.0,26.88,26.9,267700.0,16.516,16.5405,16.467,16.4792,267700.0
2008-11-07 12:20:00,26.9,26.93,26.77,26.78,419700.0,16.4792,16.4976,16.3996,16.4057,419700.0
2008-11-07 12:30:00,26.78,26.85,26.7,26.83,272700.0,16.4057,16.4486,16.3567,16.4364,272700.0
2008-11-07 12:40:00,26.82,26.92,26.81,26.86,245900.0,16.4302,16.4915,16.4241,16.4547,245900.0
2008-11-07 12:50:00,26.86,27.0,26.84,26.99,234600.0,16.4547,16.5405,16.4425,16.5344,234600.0
2008-11-07 13:00:00,26.99,27.01,26.92,26.95,215700.0,16.5344,16.5466,16.4915,16.5099,215700.0
2008-11-07 13:10:00,26.95,26.97,26.71,26.71,358500.0,16.5099,16.5221,16.3628,16.3628,358500.0
2008-11-07 13:20:00,26.7,26.72,26.51,26.57,596400.0,16.3567,16.369,16.2403,16.2771,596400.0
2008-11-07 13:30:00,26.56,26.59,26.52,26.55,244200.0,16.2709,16.2893,16.2464,16.2648,244200.0
2008-11-07 13:40:00,26.54,26.55,26.27,26.41,948400.0,16.2587,16.2648,16.0933,16.1791,948400.0
2008-11-07 13:50:00,26.41,26.64,26.41,26.63,631500.0,16.1791,16.32,16.1791,16.3138,631500.0
2008-11-07 14:00:00,26.63,26.78,26.59,26.72,399700.0,16.3138,16.4057,16.2893,16.369,399700.0
2008-11-07 14:10:00,26.72,26.75,26.68,26.72,339000.0,16.369,16.3873,16.3445,16.369,339000.0
2008-11-07 14:20:00,26.72,26.82,26.68,26.76,571100.0,16.369,16.4302,16.3445,16.3935,571100.0
2008-11-07 14:30:00,26.76,26.85,26.75,26.85,419800.0,16.3935,16.4486,16.3873,16.4486,419800.0
2008-11-07 14:40:00,26.85,26.87,26.77,26.84,508000.0,16.4486,16.4609,16.3996,16.4425,508000.0
2008-11-07 14:50:00,26.85,26.93,26.5,26.55,664000.0,16.4486,16.4976,16.2342,16.2648,664000.0
2008-11-07 15:00:00,26.56,26.7,26.4,26.68,435400.0,16.2709,16.3567,16.1729,16.3445,435400.0
2008-11-07 15:10:00,26.69,26.69,26.51,26.51,496100.0,16.3506,16.3506,16.2403,16.2403,496100.0
2008-11-07 15:20:00,26.52,26.61,26.33,26.43,672000.0,16.2464,16.3016,16.13,16.1913,672000.0
2008-11-07 15:30:00,26.43,26.6,26.4,26.5,754100.0,16.1913,16.2955,16.1729,16.2342,754100.0
2008-11-07 15:40:00,26.49,26.81,26.48,26.76,774700.0,16.2281,16.4241,16.2219,16.3935,774700.0
2008-11-07 15:50:00,26.75,27.36,26.74,27.22,1700900.0,16.3873,16.761,16.3812,16.6753,1700900.0
2008-11-10 09:30:00,27.89,28.07,27.37,27.44,677800.0,17.0857,17.196,16.7672,16.81,677800.0
2008-11-10 09:40:00,27.47,27.76,27.45,27.67,358500.0,16.8284,17.0061,16.8162,16.9509,358500.0
2008-11-10 09:50:00,27.69,27.69,27.48,27.53,240300.0,16.9632,16.9632,16.8345,16.8652,240300.0
2008-11-10 10:00:00,27.53,27.6,27.48,27.54,257500.0,16.8652,16.9081,16.8345,16.8713,257500.0
2008-11-10 10:10:00,27.54,27.56,27.44,27.46,279400.0,16.8713,16.8836,16.81,16.8223,279400.0
2008-11-10 10:20:00,27.46,27.52,27.38,27.38,304000.0,16.8223,16.8591,16.7733,16.7733,304000.0
2008-11-10 10:30:00,27.39,27.41,27.19,27.22,343000.0,16.7794,16.7917,16.6569,16.6753,343000.0
2008-11-10 10:40:00,27.22,27.26,27.1,27.17,322100.0,16.6753,16.6998,16.6018,16.6446,322100.0
2008-11-10 10:50:00,27.17,27.31,27.16,27.31,218700.0,16.6446,16.7304,16.6385,16.7304,218700.0
2008-11-10 11:00:00,27.31,27.42,27.18,27.4,310700.0,16.7304,16.7978,16.6508,16.7855,310700.0
2008-11-10 11:10:00,27.39,27.42,27.33,27.39,186800.0,16.7794,16.7978,16.7427,16.7794,186800.0
2008-11-10 11:20:00,27.4,27.72,27.39,27.66,217100.0,16.7855,16.9816,16.7794,16.9448,217100.0
2008-11-10 11:30:00,27.66,27.74,27.54,27.63,256700.0,16.9448,16.9938,16.8713,16.9264,256700.0
2008-11-10 11:40:00,27.63,27.65,27.37,27.39,250900.0,16.9264,16.9387,16.7672,16.7794,250900.0
2008-11-10 11:50:00,27.39,27.46,27.29,27.36,256300.0,16.7794,16.8223,16.7182,16.761,256300.0
2008-11-10 12:00:00,27.36,27.51,27.33,27.46,164500.0,16.761,16.8529,16.7427,16.8223,164500.0
2008-11-10 12:10:00,27.45,27.52,27.29,27.32,155600.0,16.8162,16.8591,16.7182,16.7365,155600.0
2008-11-10 12:20:00,27.32,27.38,27.23,27.3,218600.0,16.7365,16.7733,16.6814,16.7243,218600.0
2008-11-10 12:30:00,27.3,27.44,27.25,27.42,210100.0,16.7243,16.81,16.6936,16.7978,210100.0
2008-11-10 12:40:00,27.42,27.52,27.37,27.45,267100.0,16.7978,16.8591,16.7672,16.8162,267100.0
2008-11-10 12:50:00,27.44,27.48,27.31,27.38,187400.0,16.81,16.8345,16.7304,16.7733,187400.0
2008-11-10 13:00:00,27.39,27.5,27.28,27.47,226500.0,16.7794,16.8468,16.712,16.8284,226500.0
2008-11-10 13:10:00,27.48,27.61,27.43,27.6,161200.0,16.8345,16.9142,16.8039,16.9081,161200.0
2008-11-10 13:20:00,27.58,27.65,27.49,27.57,253000.0,16.8958,16.9387,16.8407,16.8897,253000.0
2008-11-10 13:30:00,27.56,27.68,27.51,27.66,214100.0,16.8836,16.9571,16.8529,16.9448,214100.0
2008-11-10 13:40:00,27.66,27.7,27.52,27.58,159000.0,16.9448,16.9693,16.8591,16.8958,159000.0
2008-11-10 13:50:00,27.57,27.74,27.56,27.65,226700.0,16.8897,16.9938,16.8836,16.9387,226700.0
2008-11-10 14:00:00,27.64,27.68,27.56,27.62,193100.0,16.9326,16.9571,16.8836,16.9203,193100.0
2008-11-10 14:10:00,27.61,27.63,27.43,27.5,195100.0,16.9142,16.9264,16.8039,16.8468,195100.0
2008-11-10 14:20:00,27.5,27.53,27.39,27.46,190600.0,16.8468,16.8652,16.7794,16.8223,190600.0
2008-11-10 14:30:00,27.45,27.49,27.34,27.37,196900.0,16.8162,16.8407,16.7488,16.7672,196900.0
2008-11-10 14:40:00,27.37,27.54,27.32,27.34,206800.0,16.7672,16.8713,16.7365,16.7488,206800.0
2008-11-10 14:50:00,27.33,27.46,27.29,27.37,232700.0,16.7427,16.8223,16.7182,16.7672,232700.0
2008-11-10 15:00:00,27.37,27.37,27.15,27.27,432800.0,16.7672,16.7672,16.6324,16.7059,432800.0
2008-11-10 15:10:00,27.25,27.48,27.2,27.33,392400.0,16.6936,16.8345,16.663,16.7427,392400.0
2008-11-10 15:20:00,27.32,27.38,27.16,27.22,331300.0,16.7365,16.7733,16.6385,16.6753,331300.0
2008-11-10 15:30:00,27.22,27.39,27.06,27.06,549900.0,16.6753,16.7794,16.5773,16.5773,549900.0
2008-11-10 15:40:00,27.06,27.36,27.01,27.27,593700.0,16.5773,16.761,16.5466,16.7059,593700.0
2008-11-10 15:50:00,27.27,27.59,27.26,27.51,836500.0,16.7059,16.9019,16.6998,16.8529,836500.0
2008-11-11 09:30:00,26.88,27.76,26.63,27.58,671400.0,16.467,17.0061,16.3138,16.8958,671400.0
2008-11-11 09:40:00,27.55,27.7,27.14,27.3,400100.0,16.8774,16.9693,16.6263,16.7243,400100.0
2008-11-11 09:50:00,27.28,27.59,27.09,27.42,406700.0,16.712,16.9019,16.5956,16.7978,406700.0
2008-11-11 10:00:00,27.42,27.66,27.32,27.46,263000.0,16.7978,16.9448,16.7365,16.8223,263000.0
2008-11-11 10:10:00,27.47,27.57,27.31,27.47,265800.0,16.8284,16.8897,16.7304,16.8284,265800.0
2008-11-11 10:20:00,27.49,27.54,27.33,27.42,236100.0,16.8407,16.8713,16.7427,16.7978,236100.0
2008-11-11 10:30:00,27.41,27.58,27.35,27.41,226100.0,16.7917,16.8958,16.7549,16.7917,226100.0
2008-11-11 10:40:00,27.41,27.41,27.17,27.33,265600.0,16.7917,16.7917,16.6446,16.7427,265600.0
2008-11-11 10:50:00,27.33,27.35,27.06,27.12,237800.0,16.7427,16.7549,16.5773,16.614,237800.0
2008-11-11 11:00:00,27.12,27.15,26.76,26.9,407100.0,16.614,16.6324,16.3935,16.4792,407100.0
2008-11-11 11:10:00,26.91,27.2,26.84,27.14,227000.0,16.4854,16.663,16.4425,16.6263,227000.0
2008-11-11 11:20:00,27.13,27.25,27.05,27.07,353200.0,16.6201,16.6936,16.5711,16.5834,353200.0
2008-11-11 11:30:00,27.08,27.14,26.93,27.07,192800.0,16.5895,16.6263,16.4976,16.5834,192800.0
2008-11-11 11:40:00,27.08,27.22,27.02,27.16,180100.0,16.5895,16.6753,16.5527,16.6385,180100.0
2008-11-11 11:50:00,27.16,27.17,26.98,27.02,219100.0,16.6385,16.6446,16.5282,16.5527,219100.0
2008-11-11 12:00:00,27.03,27.04,26.78,26.8,190600.0,16.5589,16.565,16.4057,16.418,190600.0
2008-11-11 12:10:00,26.8,26.9,26.76,26.76,250100.0,16.418,16.4792,16.3935,16.3935,250100.0
2008-11-11 12:20:00,26.76,26.82,26.65,26.73,138300.0,16.3935,16.4302,16.3261,16.3751,138300.0
2008-11-11 12:30:00,26.73,26.77,26.59,26.61,132100.0,16.3751,16.3996,16.2893,16.3016,132100.0
2008-11-11 12:40:00,26.61,26.69,26.51,26.51,178800.0,16.3016,16.3506,16.2403,16.2403,178800.0
2008-11-11 12:50:00,26.51,26.81,26.46,26.81,250100.0,16.2403,16.4241,16.2097,16.4241,250100.0
2008-11-11 13:00:00,26.81,26.83,26.7,26.7,211600.0,16.4241,16.4364,16.3567,16.3567,211600.0
2008-11-11 13:10:00,26.71,26.78,26.58,26.65,395600.0,16.3628,16.4057,16.2832,16.3261,395600.0
2008-11-11 13:20:00,26.65,26.71,26.5,26.59,204900.0,16.3261,16.3628,16.2342,16.2893,204900.0
2008-11-11 13:30:00,26.59,26.63,26.47,26.51,148000.0,16.2893,16.3138,16.2158,16.2403,148000.0
2008-11-11 13:40:00,26.52,26.6,26.45,26.53,499800.0,16.2464,16.2955,16.2036,16.2526,499800.0
2008-11-11 13:50:00,26.54,26.67,26.5,26.58,696400.0,16.2587,16.3383,16.2342,16.2832,696400.0
2008-11-11 14:00:00,26.58,26.74,26.42,26.52,843100.0,16.2832,16.3812,16.1852,16.2464,843100.0
2008-11-11 14:10:00,26.51,26.71,26.4,26.71,546400.0,16.2403,16.3628,16.1729,16.3628,546400.0
2008-11-11 14:20:00,26.7,26.84,26.52,26.76,618100.0,16.3567,16.4425,16.2464,16.3935,618100.0
2008-11-11 14:30:00,26.76,26.9,26.65,26.69,817400.0,16.3935,16.4792,16.3261,16.3506,817400.0
2008-11-11 14:40:00,26.68,26.81,26.59,26.71,356400.0,16.3445,16.4241,16.2893,16.3628,356400.0
2008-11-11 14:50:00,26.71,26.71,26.45,26.47,424300.0,16.3628,16.3628,16.2036,16.2158,424300.0
2008-11-11 15:00:00,26.47,26.68,26.46,26.62,400300.0,16.2158,16.3445,16.2097,16.3077,400300.0
2008-11-11 15:10:00,26.62,26.69,26.5,26.63,506200.0,16.3077,16.3506,16.2342,16.3138,506200.0
2008-11-11 15:20:00,26.64,26.65,26.53,26.58,374100.0,16.32,16.3261,16.2526,16.2832,374100.0
2008-11-11 15:30:00,26.58,26.6,26.32,26.34,660300.0,16.2832,16.2955,16.1239,16.1362,660300.0
2008-11-11 15:40:00,26.34,26.63,26.3,26.62,735200.0,16.1362,16.3138,16.1117,16.3077,735200.0
2008-11-11 15:50:00,26.62,26.82,26.52,26.56,1155700.0,16.3077,16.4302,16.2464,16.2709,1155700.0
2008-11-12 09:30:00,26.09,26.63,26.05,26.59,565200.0,15.983,16.3138,15.9585,16.2893,565200.0
2008-11-12 09:40:00,26.59,26.59,26.15,26.42,306300.0,16.2893,16.2893,16.0198,16.1852,306300.0
2008-11-12 09:50:00,26.42,26.57,26.26,26.27,391500.0,16.1852,16.2771,16.0872,16.0933,391500.0
2008-11-12 10:00:00,26.27,26.51,26.26,26.27,391500.0,16.0933,16.2403,16.0872,16.0933,391500.0
2008-11-12 10:10:00,26.27,26.34,26.13,26.18,413900.0,16.0933,16.1362,16.0075,16.0382,413900.0
2008-11-12 10:20:00,26.17,26.22,26.02,26.07,627400.0,16.032,16.0627,15.9401,15.9708,627400.0
2008-11-12 10:30:00,26.06,26.14,25.8,25.88,769400.0,15.9646,16.0137,15.8054,15.8544,769400.0
2008-11-12 10:40:00,25.88,26.01,25.66,25.7,499600.0,15.8544,15.934,15.7196,15.7441,499600.0
2008-11-12 10:50:00,25.71,25.72,25.51,25.63,607200.0,15.7502,15.7564,15.6277,15.7012,607200.0
2008-11-12 11:00:00,25.63,25.65,25.38,25.48,576600.0,15.7012,15.7135,15.5481,15.6093,576600.0
2008-11-12 11:10:00,25.49,25.56,25.36,25.42,461600.0,15.6155,15.6583,15.5358,15.5726,461600.0
2008-11-12 11:20:00,25.42,25.63,25.4,25.61,347300.0,15.5726,15.7012,15.5603,15.689,347300.0
2008-11-12 11:30:00,25.63,25.65,25.35,25.36,355000.0,15.7012,15.7135,15.5297,15.5358,355000.0
2008-11-12 11:40:00,25.36,25.44,25.31,25.41,334400.0,15.5358,15.5848,15.5052,15.5664,334400.0
2008-11-12 11:50:00,25.41,25.62,25.33,25.55,302600.0,15.5664,15.6951,15.5174,15.6522,302600.0
2008-11-12 12:00:00,25.56,25.62,25.5,25.51,228800.0,15.6583,15.6951,15.6216,15.6277,228800.0
2008-11-12 12:10:00,25.52,25.62,25.45,25.59,235000.0,15.6338,15.6951,15.5909,15.6767,235000.0
2008-11-12 12:20:00,25.6,25.73,25.54,25.62,322900.0,15.6828,15.7625,15.6461,15.6951,322900.0
2008-11-12 12:30:00,25.62,25.76,25.58,25.75,228100.0,15.6951,15.7809,15.6706,15.7747,228100.0
2008-11-12 12:40:00,25.75,25.81,25.61,25.64,288900.0,15.7747,15.8115,15.689,15.7073,288900.0
2008-11-12 12:50:00,25.64,25.72,25.61,25.68,196000.0,15.7073,15.7564,15.689,15.7318,196000.0
2008-11-12 13:00:00,25.68,25.74,25.6,25.63,201500.0,15.7318,15.7686,15.6828,15.7012,201500.0
2008-11-12 13:10:00,25.63,25.66,25.44,25.48,286800.0,15.7012,15.7196,15.5848,15.6093,286800.0
2008-11-12 13:20:00,25.48,25.54,25.42,25.48,513800.0,15.6093,15.6461,15.5726,15.6093,513800.0
2008-11-12 13:30:00,25.48,25.48,25.33,25.35,370500.0,15.6093,15.6093,15.5174,15.5297,370500.0
2008-11-12 13:40:00,25.35,25.45,25.29,25.37,489800.0,15.5297,15.5909,15.4929,15.5419,489800.0
2008-11-12 13:50:00,25.37,25.38,25.16,25.27,473000.0,15.5419,15.5481,15.4133,15.4807,473000.0
2008-11-12 14:00:00,25.27,25.28,25.17,25.24,457400.0,15.4807,15.4868,15.4194,15.4623,457400.0
2008-11-12 14:10:00,25.24,25.26,25.17,25.24,451500.0,15.4623,15.4746,15.4194,15.4623,451500.0
2008-11-12 14:20:00,25.23,25.5,25.22,25.49,690100.0,15.4562,15.6216,15.45,15.6155,690100.0
2008-11-12 14:30:00,25.48,25.61,25.45,25.51,909000.0,15.6093,15.689,15.5909,15.6277,909000.0
2008-11-12 14:40:00,25.51,25.59,25.4,25.47,404300.0,15.6277,15.6767,15.5603,15.6032,404300.0
2008-11-12 14:50:00,25.48,25.52,25.31,25.35,450100.0,15.6093,15.6338,15.5052,15.5297,450100.0
2008-11-12 15:00:00,25.35,25.38,25.22,25.23,634000.0,15.5297,15.5481,15.45,15.4562,634000.0
2008-11-12 15:10:00,25.23,25.41,25.22,25.37,483400.0,15.4562,15.5664,15.45,15.5419,483400.0
2008-11-12 15:20:00,25.36,25.39,25.17,25.25,463700.0,15.5358,15.5542,15.4194,15.4684,463700.0
2008-11-12 15:30:00,25.25,25.35,25.16,25.21,714600.0,15.4684,15.5297,15.4133,15.4439,714600.0
2008-11-12 15:40:00,25.21,25.51,25.05,25.28,1110500.0,15.4439,15.6277,15.3459,15.4868,1110500.0
2008-11-12 15:50:00,25.28,25.41,25.17,25.23,1370100.0,15.4868,15.5664,15.4194,15.4562,1370100.0
2008-11-13 09:30:00,25.46,25.62,25.05,25.19,545700.0,15.5971,15.6951,15.3459,15.4317,545700.0
2008-11-13 09:40:00,25.18,25.18,24.93,25.04,605500.0,15.4255,15.4255,15.2724,15.3398,605500.0
2008-11-13 09:50:00,25.03,25.18,24.97,25.05,457400.0,15.3337,15.4255,15.2969,15.3459,457400.0
2008-11-13 10:00:00,25.05,25.43,25.02,25.25,570600.0,15.3459,15.5787,15.3275,15.4684,570600.0
2008-11-13 10:10:00,25.26,25.57,25.24,25.5,460100.0,15.4746,15.6645,15.4623,15.6216,460100.0
2008-11-13 10:20:00,25.5,25.72,25.47,25.66,462200.0,15.6216,15.7564,15.6032,15.7196,462200.0
2008-11-13 10:30:00,25.67,25.92,25.65,25.88,1092100.0,15.7257,15.8789,15.7135,15.8544,1092100.0
2008-11-13 10:40:00,25.89,25.92,25.57,25.72,435800.0,15.8605,15.8789,15.6645,15.7564,435800.0
2008-11-13 10:50:00,25.73,25.91,25.68,25.89,314500.0,15.7625,15.8728,15.7318,15.8605,314500.0
2008-11-13 11:00:00,25.89,26.06,25.71,25.85,591600.0,15.8605,15.9646,15.7502,15.836,591600.0
2008-11-13 11:10:00,25.84,25.87,25.67,25.69,401800.0,15.8299,15.8482,15.7257,15.738,401800.0
2008-11-13 11:20:00,25.7,26.01,25.63,26.0,317200.0,15.7441,15.934,15.7012,15.9279,317200.0
2008-11-13 11:30:00,26.0,26.01,25.71,25.75,301300.0,15.9279,15.934,15.7502,15.7747,301300.0
2008-11-13 11:40:00,25.75,25.84,25.66,25.78,504200.0,15.7747,15.8299,15.7196,15.7931,504200.0
2008-11-13 11:50:00,25.78,25.86,25.51,25.54,507500.0,15.7931,15.8421,15.6277,15.6461,507500.0
2008-11-13 12:00:00,25.54,25.6,25.24,25.25,540500.0,15.6461,15.6828,15.4623,15.4684,540500.0
2008-11-13 12:10:00,25.23,25.26,24.97,25.02,464800.0,15.4562,15.4746,15.2969,15.3275,464800.0
2008-11-13 12:20:00,25.03,25.15,24.9,24.94,602200.0,15.3337,15.4072,15.254,15.2785,602200.0
2008-11-13 12:30:00,24.94,25.17,24.9,25.15,511200.0,15.2785,15.4194,15.254,15.4072,511200.0
2008-11-13 12:40:00,25.16,25.28,24.96,24.96,430200.0,15.4133,15.4868,15.2908,15.2908,430200.0
2008-11-13 12:50:00,24.96,25.04,24.7,24.82,868900.0,15.2908,15.3398,15.1315,15.205,868900.0
2008-11-13 13:00:00,24.82,25.07,24.78,25.0,595800.0,15.205,15.3582,15.1805,15.3153,595800.0
2008-11-13 13:10:00,24.98,25.25,24.9,25.17,492600.0,15.303,15.4684,15.254,15.4194,492600.0
2008-11-13 13:20:00,25.18,25.27,24.97,25.27,387900.0,15.4255,15.4807,15.2969,15.4807,387900.0
2008-11-13 13:30:00,25.26,25.69,25.19,25.55,469100.0,15.4746,15.738,15.4317,15.6522,469100.0
2008-11-13 13:40:00,25.55,25.99,25.48,25.56,617700.0,15.6522,15.9218,15.6093,15.6583,617700.0
2008-11-13 13:50:00,25.55,26.27,25.48,25.57,810400.0,15.6522,16.0933,15.6093,15.6645,810400.0
2008-11-13 14:00:00,25.57,25.77,25.39,25.55,606500.0,15.6645,15.787,15.5542,15.6522,606500.0
2008-11-13 14:10:00,25.57,25.78,25.52,25.56,425200.0,15.6645,15.7931,15.6338,15.6583,425200.0
2008-11-13 14:20:00,25.56,26.15,25.55,25.99,570800.0,15.6583,16.0198,15.6522,15.9218,570800.0
2008-11-13 14:30:00,25.97,26.36,25.83,26.32,558300.0,15.9095,16.1484,15.8237,16.1239,558300.0
2008-11-13 14:40:00,26.32,26.55,26.11,26.31,520100.0,16.1239,16.2648,15.9953,16.1178,520100.0
2008-11-13 14:50:00,26.31,26.48,26.16,26.2,423000.0,16.1178,16.2219,16.0259,16.0504,423000.0
2008-11-13 15:00:00,26.2,26.35,25.57,25.74,514300.0,16.0504,16.1423,15.6645,15.7686,514300.0
2008-11-13 15:10:00,25.75,26.13,25.68,26.01,832900.0,15.7747,16.0075,15.7318,15.934,832900.0
2008-11-13 15:20:00,25.97,26.65,25.91,26.65,1148600.0,15.9095,16.3261,15.8728,16.3261,1148600.0
2008-11-13 15:30:00,26.65,26.83,26.44,26.65,928100.0,16.3261,16.4364,16.1974,16.3261,928100.0
2008-11-13 15:40:00,26.65,27.03,26.53,26.55,989100.0,16.3261,16.5589,16.2526,16.2648,989100.0
2008-11-13 15:50:00,26.54,27.6,26.53,27.45,1929700.0,16.2587,16.9081,16.2526,16.8162,1929700.0
2008-11-14 09:30:00,26.35,27.09,26.26,26.93,666100.0,16.1423,16.5956,16.0872,16.4976,666100.0
2008-11-14 09:40:00,26.94,27.24,26.78,26.8,674100.0,16.5037,16.6875,16.4057,16.418,674100.0
2008-11-14 09:50:00,26.81,27.22,26.81,27.01,355600.0,16.4241,16.6753,16.4241,16.5466,355600.0
2008-11-14 10:00:00,27.02,27.11,26.65,26.74,518300.0,16.5527,16.6079,16.3261,16.3812,518300.0
2008-11-14 10:10:00,26.74,26.74,26.27,26.3,355700.0,16.3812,16.3812,16.0933,16.1117,355700.0
2008-11-14 10:20:00,26.3,26.45,26.25,26.32,324900.0,16.1117,16.2036,16.081,16.1239,324900.0
2008-11-14 10:30:00,26.32,26.32,26.09,26.11,413200.0,16.1239,16.1239,15.983,15.9953,413200.0
2008-11-14 10:40:00,26.1,26.19,25.98,26.18,356000.0,15.9891,16.0443,15.9156,16.0382,356000.0
2008-11-14 10:50:00,26.19,26.3,26.05,26.25,323300.0,16.0443,16.1117,15.9585,16.081,323300.0
2008-11-14 11:00:00,26.24,26.42,26.12,26.36,295500.0,16.0749,16.1852,16.0014,16.1484,295500.0
2008-11-14 11:10:00,26.36,26.91,26.35,26.83,349000.0,16.1484,16.4854,16.1423,16.4364,349000.0
2008-11-14 11:20:00,26.84,26.85,26.62,26.62,207600.0,16.4425,16.4486,16.3077,16.3077,207600.0
2008-11-14 11:30:00,26.62,26.63,26.41,26.48,202700.0,16.3077,16.3138,16.1791,16.2219,202700.0
2008-11-14 11:40:00,26.47,26.5,26.34,26.47,206100.0,16.2158,16.2342,16.1362,16.2158,206100.0
2008-11-14 11:50:00,26.48,26.52,26.25,26.31,210700.0,16.2219,16.2464,16.081,16.1178,210700.0
2008-11-14 12:00:00,26.3,26.33,26.12,26.32,197800.0,16.1117,16.13,16.0014,16.1239,197800.0
2008-11-14 12:10:00,26.31,26.36,26.13,26.25,198400.0,16.1178,16.1484,16.0075,16.081,198400.0
2008-11-14 12:20:00,26.25,26.38,26.15,26.28,297600.0,16.081,16.1607,16.0198,16.0994,297600.0
2008-11-14 12:30:00,26.28,26.53,26.28,26.53,352100.0,16.0994,16.2526,16.0994,16.2526,352100.0
2008-11-14 12:40:00,26.52,26.76,26.52,26.67,344600.0,16.2464,16.3935,16.2464,16.3383,344600.0
2008-11-14 12:50:00,26.66,26.94,26.65,26.73,340900.0,16.3322,16.5037,16.3261,16.3751,340900.0
2008-11-14 13:00:00,26.73,26.8,26.66,26.75,305900.0,16.3751,16.418,16.3322,16.3873,305900.0
2008-11-14 13:10:00,26.75,26.78,26.6,26.75,291400.0,16.3873,16.4057,16.2955,16.3873,291400.0
2008-11-14 13:20:00,26.75,27.16,26.68,27.14,533900.0,16.3873,16.6385,16.3445,16.6263,533900.0
2008-11-14 13:30:00,27.14,27.35,27.01,27.05,376000.0,16.6263,16.7549,16.5466,16.5711,376000.0
2008-11-14 13:40:00,27.05,27.25,26.95,27.15,313600.0,16.5711,16.6936,16.5099,16.6324,313600.0
2008-11-14 13:50:00,27.15,27.26,27.07,27.11,350700.0,16.6324,16.6998,16.5834,16.6079,350700.0
2008-11-14 14:00:00,27.12,27.48,27.09,27.36,361500.0,16.614,16.8345,16.5956,16.761,361500.0
2008-11-14 14:10:00,27.36,27.62,27.27,27.59,349400.0,16.761,16.9203,16.7059,16.9019,349400.0
2008-11-14 14:20:00,27.61,27.79,27.49,27.61,380000.0,16.9142,17.0245,16.8407,16.9142,380000.0
2008-11-14 14:30:00,27.61,27.72,27.47,27.57,346700.0,16.9142,16.9816,16.8284,16.8897,346700.0
2008-11-14 14:40:00,27.57,27.85,27.56,27.69,408200.0,16.8897,17.0612,16.8836,16.9632,408200.0
2008-11-14 14:50:00,27.68,28.0,27.59,28.0,441300.0,16.9571,17.1531,16.9019,17.1531,441300.0
2008-11-14 15:00:00,28.0,28.15,27.63,27.71,693000.0,17.1531,17.245,16.9264,16.9754,693000.0
2008-11-14 15:10:00,27.72,27.98,27.49,27.52,585900.0,16.9816,17.1409,16.8407,16.8591,585900.0
2008-11-14 15:20:00,27.53,27.75,27.33,27.53,634500.0,16.8652,17.0,16.7427,16.8652,634500.0
2008-11-14 15:30:00,27.53,27.57,27.0,27.15,776400.0,16.8652,16.8897,16.5405,16.6324,776400.0
2008-11-14 15:40:00,27.15,27.17,26.82,27.16,673500.0,16.6324,16.6446,16.4302,16.6385,673500.0
2008-11-14 15:50:00,27.16,27.19,26.13,26.27,1295800.0,16.6385,16.6569,16.0075,16.0933,1295800.0
2008-11-17 09:30:00,26.05,26.73,25.84,26.41,561800.0,15.9585,16.3751,15.8299,16.1791,561800.0
2008-11-17 09:40:00,26.4,26.41,26.01,26.13,518800.0,16.1729,16.1791,15.934,16.0075,518800.0
2008-11-17 09:50:00,26.14,26.29,25.99,26.28,369800.0,16.0137,16.1055,15.9218,16.0994,369800.0
2008-11-17 10:00:00,26.28,26.32,26.03,26.11,412300.0,16.0994,16.1239,15.9463,15.9953,412300.0
2008-11-17 10:10:00,26.11,26.13,25.81,25.83,524300.0,15.9953,16.0075,15.8115,15.8237,524300.0
2008-11-17 10:20:00,25.83,26.14,25.77,26.13,562700.0,15.8237,16.0137,15.787,16.0075,562700.0
2008-11-17 10:30:00,26.12,26.36,25.98,26.25,330300.0,16.0014,16.1484,15.9156,16.081,330300.0
2008-11-17 10:40:00,26.26,26.31,26.16,26.28,370000.0,16.0872,16.1178,16.0259,16.0994,370000.0
2008-11-17 10:50:00,26.28,26.4,26.1,26.13,395100.0,16.0994,16.1729,15.9891,16.0075,395100.0
2008-11-17 11:00:00,26.12,26.29,26.08,26.17,438800.0,16.0014,16.1055,15.9769,16.032,438800.0
2008-11-17 11:10:00,26.18,26.34,26.15,26.18,350000.0,16.0382,16.1362,16.0198,16.0382,350000.0
2008-11-17 11:20:00,26.19,26.19,26.01,26.1,535100.0,16.0443,16.0443,15.934,15.9891,535100.0
2008-11-17 11:30:00,26.1,26.18,26.01,26.15,269600.0,15.9891,16.0382,15.934,16.0198,269600.0
2008-11-17 11:40:00,26.15,26.26,26.0,26.21,292200.0,16.0198,16.0872,15.9279,16.0565,292200.0
2008-11-17 11:50:00,26.22,26.47,26.18,26.35,324600.0,16.0627,16.2158,16.0382,16.1423,324600.0
2008-11-17 12:00:00,26.36,26.57,26.29,26.5,355000.0,16.1484,16.2771,16.1055,16.2342,355000.0
2008-11-17 12:10:00,26.5,26.7,26.42,26.51,354800.0,16.2342,16.3567,16.1852,16.2403,354800.0
2008-11-17 12:20:00,26.51,26.65,26.42,26.61,300400.0,16.2403,16.3261,16.1852,16.3016,300400.0
2008-11-17 12:30:00,26.61,26.77,26.51,26.56,315000.0,16.3016,16.3996,16.2403,16.2709,315000.0
2008-11-17 12:40:00,26.56,26.9,26.52,26.82,259600.0,16.2709,16.4792,16.2464,16.4302,259600.0
2008-11-17 12:50:00,26.83,26.84,26.6,26.6,242900.0,16.4364,16.4425,16.2955,16.2955,242900.0
2008-11-17 13:00:00,26.61,26.65,26.44,26.46,276700.0,16.3016,16.3261,16.1974,16.2097,276700.0
2008-11-17 13:10:00,26.46,26.46,26.34,26.4,253100.0,16.2097,16.2097,16.1362,16.1729,253100.0
2008-11-17 13:20:00,26.4,26.53,26.35,26.46,250900.0,16.1729,16.2526,16.1423,16.2097,250900.0
2008-11-17 13:30:00,26.47,26.53,26.21,26.31,257800.0,16.2158,16.2526,16.0565,16.1178,257800.0
2008-11-17 13:40:00,26.32,26.38,26.17,26.34,194100.0,16.1239,16.1607,16.032,16.1362,194100.0
2008-11-17 13:50:00,26.34,26.54,26.3,26.5,264400.0,16.1362,16.2587,16.1117,16.2342,264400.0
2008-11-17 14:00:00,26.5,26.51,26.25,26.39,338100.0,16.2342,16.2403,16.081,16.1668,338100.0
2008-11-17 14:10:00,26.38,26.56,26.37,26.44,247300.0,16.1607,16.2709,16.1546,16.1974,247300.0
2008-11-17 14:20:00,26.44,26.58,26.25,26.34,298300.0,16.1974,16.2832,16.081,16.1362,298300.0
2008-11-17 14:30:00,26.34,26.52,26.21,26.45,298500.0,16.1362,16.2464,16.0565,16.2036,298500.0
2008-11-17 14:40:00,26.43,26.62,26.34,26.39,328500.0,16.1913,16.3077,16.1362,16.1668,328500.0
2008-11-17 14:50:00,26.4,26.45,26.22,26.28,242900.0,16.1729,16.2036,16.0627,16.0994,242900.0
2008-11-17 15:00:00,26.28,26.4,26.16,26.31,298400.0,16.0994,16.1729,16.0259,16.1178,298400.0
2008-11-17 15:10:00,26.32,26.56,26.13,26.45,346500.0,16.1239,16.2709,16.0075,16.2036,346500.0
2008-11-17 15:20:00,26.45,26.53,26.23,26.41,334800.0,16.2036,16.2526,16.0688,16.1791,334800.0
2008-11-17 15:30:00,26.41,26.49,26.14,26.21,413100.0,16.1791,16.2281,16.0137,16.0565,413100.0
2008-11-17 15:40:00,26.21,26.24,26.06,26.13,579900.0,16.0565,16.0749,15.9646,16.0075,579900.0
2008-11-17 15:50:00,26.13,26.2,25.63,25.78,1588600.0,16.0075,16.0504,15.7012,15.7931,1588600.0
2008-11-18 09:30:00,25.9,25.9,25.37,25.73,632300.0,15.8666,15.8666,15.5419,15.7625,632300.0
2008-11-18 09:40:00,25.73,25.81,25.56,25.74,362000.0,15.7625,15.8115,15.6583,15.7686,362000.0
2008-11-18 09:50:00,25.73,25.9,25.66,25.85,579100.0,15.7625,15.8666,15.7196,15.836,579100.0
2008-11-18 10:00:00,25.85,25.85,25.38,25.46,634900.0,15.836,15.836,15.5481,15.5971,634900.0
2008-11-18 10:10:00,25.45,25.92,25.42,25.87,461500.0,15.5909,15.8789,15.5726,15.8482,461500.0
2008-11-18 10:20:00,25.87,26.11,25.8,26.1,468200.0,15.8482,15.9953,15.8054,15.9891,468200.0
2008-11-18 10:30:00,26.11,26.11,25.84,25.95,327600.0,15.9953,15.9953,15.8299,15.8973,327600.0
2008-11-18 10:40:00,25.95,26.05,25.77,25.83,279400.0,15.8973,15.9585,15.787,15.8237,279400.0
2008-11-18 10:50:00,25.83,25.84,25.67,25.8,236300.0,15.8237,15.8299,15.7257,15.8054,236300.0
2008-11-18 11:00:00,25.8,25.8,25.59,25.65,353700.0,15.8054,15.8054,15.6767,15.7135,353700.0
2008-11-18 11:10:00,25.65,25.69,25.52,25.64,323800.0,15.7135,15.738,15.6338,15.7073,323800.0
2008-11-18 11:20:00,25.63,25.75,25.46,25.48,249100.0,15.7012,15.7747,15.5971,15.6093,249100.0
2008-11-18 11:30:00,25.49,25.84,25.45,25.72,252900.0,15.6155,15.8299,15.5909,15.7564,252900.0
2008-11-18 11:40:00,25.71,25.8,25.57,25.62,225500.0,15.7502,15.8054,15.6645,15.6951,225500.0
2008-11-18 11:50:00,25.63,25.88,25.62,25.85,264300.0,15.7012,15.8544,15.6951,15.836,264300.0
2008-11-18 12:00:00,25.85,25.88,25.72,25.79,269100.0,15.836,15.8544,15.7564,15.7992,269100.0
2008-11-18 12:10:00,25.78,25.91,25.68,25.69,235600.0,15.7931,15.8728,15.7318,15.738,235600.0
2008-11-18 12:20:00,25.68,25.74,25.58,25.7,371800.0,15.7318,15.7686,15.6706,15.7441,371800.0
2008-11-18 12:30:00,25.7,25.7,25.45,25.55,236300.0,15.7441,15.7441,15.5909,15.6522,236300.0
2008-11-18 12:40:00,25.55,25.58,25.25,25.26,310600.0,15.6522,15.6706,15.4684,15.4746,310600.0
2008-11-18 12:50:00,25.26,25.44,25.21,25.39,229700.0,15.4746,15.5848,15.4439,15.5542,229700.0
2008-11-18 13:00:00,25.39,25.41,25.14,25.21,232900.0,15.5542,15.5664,15.401,15.4439,232900.0
2008-11-18 13:10:00,25.19,25.28,25.01,25.12,302500.0,15.4317,15.4868,15.3214,15.3888,302500.0
2008-11-18 13:20:00,25.11,25.22,25.08,25.15,240800.0,15.3827,15.45,15.3643,15.4072,240800.0
2008-11-18 13:30:00,25.15,25.16,24.92,24.99,407900.0,15.4072,15.4133,15.2663,15.3091,407900.0
2008-11-18 13:40:00,24.99,25.06,24.76,24.83,470500.0,15.3091,15.352,15.1682,15.2111,470500.0
2008-11-18 13:50:00,24.84,25.19,24.81,25.19,405400.0,15.2173,15.4317,15.1989,15.4317,405400.0
2008-11-18 14:00:00,25.19,25.19,24.82,24.94,464600.0,15.4317,15.4317,15.205,15.2785,464600.0
2008-11-18 14:10:00,24.93,25.15,24.87,24.99,491200.0,15.2724,15.4072,15.2356,15.3091,491200.0
2008-11-18 14:20:00,24.99,25.12,24.91,25.01,384300.0,15.3091,15.3888,15.2601,15.3214,384300.0
2008-11-18 14:30:00,25.01,25.02,24.87,24.92,351500.0,15.3214,15.3275,15.2356,15.2663,351500.0
2008-11-18 14:40:00,24.92,24.96,24.62,24.65,391500.0,15.2663,15.2908,15.0825,15.1009,391500.0
2008-11-18 14:50:00,24.66,24.71,24.54,24.6,413200.0,15.107,15.1376,15.0335,15.0702,413200.0
2008-11-18 15:00:00,24.6,24.9,24.51,24.87,598900.0,15.0702,15.254,15.0151,15.2356,598900.0
2008-11-18 15:10:00,24.88,25.08,24.8,25.05,604400.0,15.2418,15.3643,15.1928,15.3459,604400.0
2008-11-18 15:20:00,25.03,25.15,24.81,24.96,660200.0,15.3337,15.4072,15.1989,15.2908,660200.0
2008-11-18 15:30:00,24.96,25.08,24.69,24.9,648000.0,15.2908,15.3643,15.1254,15.254,648000.0
2008-11-18 15:40:00,24.9,25.32,24.89,25.26,987300.0,15.254,15.5113,15.2479,15.4746,987300.0
2008-11-18 15:50:00,25.26,25.86,25.23,25.73,1950900.0,15.4746,15.8421,15.4562,15.7625,1950900.0
2008-11-19 09:30:00,25.41,25.94,25.41,25.83,599900.0,15.5664,15.8911,15.5664,15.8237,599900.0
2008-11-19 09:40:00,25.83,25.9,25.31,25.38,441900.0,15.8237,15.8666,15.5052,15.5481,441900.0
2008-11-19 09:50:00,25.36,25.42,24.83,24.99,530900.0,15.5358,15.5726,15.2111,15.3091,530900.0
2008-11-19 10:00:00,24.98,25.42,24.91,25.36,525800.0,15.303,15.5726,15.2601,15.5358,525800.0
2008-11-19 10:10:00,25.35,25.5,25.22,25.34,441400.0,15.5297,15.6216,15.45,15.5236,441400.0
2008-11-19 10:20:00,25.34,25.5,25.26,25.41,291300.0,15.5236,15.6216,15.4746,15.5664,291300.0
2008-11-19 10:30:00,25.4,25.41,25.14,25.24,321800.0,15.5603,15.5664,15.401,15.4623,321800.0
2008-11-19 10:40:00,25.24,25.33,24.9,24.96,330100.0,15.4623,15.5174,15.254,15.2908,330100.0
2008-11-19 10:50:00,24.95,25.05,24.81,24.89,406100.0,15.2846,15.3459,15.1989,15.2479,406100.0
2008-11-19 11:00:00,24.89,25.1,24.82,25.09,412400.0,15.2479,15.3765,15.205,15.3704,412400.0
2008-11-19 11:10:00,25.07,25.09,24.76,24.97,338500.0,15.3582,15.3704,15.1682,15.2969,338500.0
2008-11-19 11:20:00,24.96,25.01,24.7,24.74,241400.0,15.2908,15.3214,15.1315,15.156,241400.0
2008-11-19 11:30:00,24.74,24.92,24.62,24.79,402200.0,15.156,15.2663,15.0825,15.1866,402200.0
2008-11-19 11:40:00,24.79,24.83,24.53,24.63,309400.0,15.1866,15.2111,15.0273,15.0886,309400.0
2008-11-19 11:50:00,24.63,25.1,24.63,24.86,389000.0,15.0886,15.3765,15.0886,15.2295,389000.0
2008-11-19 12:00:00,24.85,24.88,24.71,24.87,223100.0,15.2234,15.2418,15.1376,15.2356,223100.0
2008-11-19 12:10:00,24.87,24.87,24.55,24.57,214100.0,15.2356,15.2356,15.0396,15.0519,214100.0
2008-11-19 12:20:00,24.58,24.75,24.56,24.72,229800.0,15.058,15.1621,15.0457,15.1437,229800.0
2008-11-19 12:30:00,24.72,24.82,24.65,24.78,458000.0,15.1437,15.205,15.1009,15.1805,458000.0
2008-11-19 12:40:00,24.78,24.8,24.62,24.65,207800.0,15.1805,15.1928,15.0825,15.1009,207800.0
2008-11-19 12:50:00,24.65,24.76,24.59,24.74,254100.0,15.1009,15.1682,15.0641,15.156,254100.0
2008-11-19 13:00:00,24.72,24.83,24.67,24.69,308100.0,15.1437,15.2111,15.1131,15.1254,308100.0
2008-11-19 13:10:00,24.68,24.75,24.53,24.58,246500.0,15.1192,15.1621,15.0273,15.058,246500.0
2008-11-19 13:20:00,24.58,24.64,24.3,24.32,327200.0,15.058,15.0947,14.8864,14.8987,327200.0
2008-11-19 13:30:00,24.32,24.39,24.24,24.32,368100.0,14.8987,14.9416,14.8497,14.8987,368100.0
2008-11-19 13:40:00,24.33,24.59,24.31,24.54,332900.0,14.9048,15.0641,14.8926,15.0335,332900.0
2008-11-19 13:50:00,24.53,24.75,24.46,24.6,272900.0,15.0273,15.1621,14.9845,15.0702,272900.0
2008-11-19 14:00:00,24.61,24.66,24.42,24.6,335300.0,15.0764,15.107,14.96,15.0702,335300.0
2008-11-19 14:10:00,24.6,24.78,24.57,24.62,351800.0,15.0702,15.1805,15.0519,15.0825,351800.0
2008-11-19 14:20:00,24.61,24.68,24.5,24.55,411800.0,15.0764,15.1192,15.009,15.0396,411800.0
2008-11-19 14:30:00,24.55,24.67,24.45,24.59,422300.0,15.0396,15.1131,14.9783,15.0641,422300.0
2008-11-19 14:40:00,24.59,25.13,24.57,25.0,514600.0,15.0641,15.3949,15.0519,15.3153,514600.0
2008-11-19 14:50:00,24.99,25.01,24.79,24.92,441400.0,15.3091,15.3214,15.1866,15.2663,441400.0
2008-11-19 15:00:00,24.93,24.97,24.7,24.9,550200.0,15.2724,15.2969,15.1315,15.254,550200.0
2008-11-19 15:10:00,24.89,25.0,24.49,24.52,481100.0,15.2479,15.3153,15.0028,15.0212,481100.0
2008-11-19 15:20:00,24.51,24.61,24.31,24.51,610000.0,15.0151,15.0764,14.8926,15.0151,610000.0
2008-11-19 15:30:00,24.51,24.57,24.17,24.18,744500.0,15.0151,15.0519,14.8068,14.8129,744500.0
2008-11-19 15:40:00,24.18,24.32,23.66,23.74,1386900.0,14.8129,14.8987,14.4944,14.5434,1386900.0
2008-11-19 15:50:00,23.74,23.84,23.39,23.6,2836100.0,14.5434,14.6046,14.329,14.4576,2836100.0
2008-11-20 09:30:00,23.11,24.03,23.11,23.8,1514700.0,14.1574,14.721,14.1574,14.5801,1514700.0
2008-11-20 09:40:00,23.78,23.81,23.13,23.31,1438700.0,14.5679,14.5863,14.1697,14.28,1438700.0
2008-11-20 09:50:00,23.31,23.67,23.28,23.57,1028600.0,14.28,14.5005,14.2616,14.4392,1028600.0
2008-11-20 10:00:00,23.55,23.58,22.75,22.83,1320400.0,14.427,14.4454,13.9369,13.9859,1320400.0
2008-11-20 10:10:00,22.83,22.88,22.51,22.59,1324800.0,13.9859,14.0165,13.7899,13.8389,1324800.0
2008-11-20 10:20:00,22.59,22.97,22.59,22.69,1577700.0,13.8389,14.0717,13.8389,13.9001,1577700.0
2008-11-20 10:30:00,22.69,22.86,22.66,22.8,1929900.0,13.9001,14.0043,13.8818,13.9675,1929900.0
2008-11-20 10:40:00,22.8,23.58,22.68,23.0,1456900.0,13.9675,14.4454,13.894,14.0901,1456900.0
2008-11-20 10:50:00,23.0,23.01,22.7,22.94,1287800.0,14.0901,14.0962,13.9063,14.0533,1287800.0
2008-11-20 11:00:00,22.94,23.18,22.76,22.79,1112800.0,14.0533,14.2003,13.943,13.9614,1112800.0
2008-11-20 11:10:00,22.78,23.16,22.75,22.96,665600.0,13.9553,14.1881,13.9369,14.0655,665600.0
2008-11-20 11:20:00,22.96,23.06,22.8,23.05,962900.0,14.0655,14.1268,13.9675,14.1207,962900.0
2008-11-20 11:30:00,23.04,23.05,22.83,22.96,504800.0,14.1146,14.1207,13.9859,14.0655,504800.0
2008-11-20 11:40:00,22.95,23.26,22.89,23.2,595700.0,14.0594,14.2493,14.0227,14.2126,595700.0
2008-11-20 11:50:00,23.21,23.21,22.99,23.02,319800.0,14.2187,14.2187,14.0839,14.1023,319800.0
2008-11-20 12:00:00,23.02,23.06,22.74,22.84,538600.0,14.1023,14.1268,13.9308,13.992,538600.0
2008-11-20 12:10:00,22.83,23.15,22.82,23.05,649400.0,13.9859,14.1819,13.9798,14.1207,649400.0
2008-11-20 12:20:00,23.05,23.9,23.03,23.71,1249900.0,14.1207,14.6414,14.1084,14.525,1249900.0
2008-11-20 12:30:00,23.71,23.88,23.5,23.81,1022800.0,14.525,14.6291,14.3964,14.5863,1022800.0
2008-11-20 12:40:00,23.79,24.42,23.64,24.36,707100.0,14.574,14.96,14.4821,14.9232,707100.0
2008-11-20 12:50:00,24.35,24.45,24.08,24.16,856300.0,14.9171,14.9783,14.7517,14.8007,856300.0
2008-11-20 13:00:00,24.17,24.17,23.76,23.9,598000.0,14.8068,14.8068,14.5556,14.6414,598000.0
2008-11-20 13:10:00,23.9,24.25,23.7,23.93,801800.0,14.6414,14.8558,14.5189,14.6598,801800.0
2008-11-20 13:20:00,23.93,24.12,23.66,24.0,836800.0,14.6598,14.7762,14.4944,14.7027,836800.0
2008-11-20 13:30:00,23.99,24.18,23.87,23.92,602200.0,14.6965,14.8129,14.623,14.6537,602200.0
2008-11-20 13:40:00,23.91,24.1,23.86,24.04,379400.0,14.6475,14.7639,14.6169,14.7272,379400.0
2008-11-20 13:50:00,24.04,24.27,23.95,24.19,479300.0,14.7272,14.8681,14.672,14.8191,479300.0
2008-11-20 14:00:00,24.19,24.31,23.88,23.91,505500.0,14.8191,14.8926,14.6291,14.6475,505500.0
2008-11-20 14:10:00,23.9,24.02,23.62,23.68,392900.0,14.6414,14.7149,14.4699,14.5066,392900.0
2008-11-20 14:20:00,23.67,23.8,23.44,23.47,344800.0,14.5005,14.5801,14.3596,14.378,344800.0
2008-11-20 14:30:00,23.48,23.75,23.46,23.65,413000.0,14.3841,14.5495,14.3719,14.4882,413000.0
2008-11-20 14:40:00,23.65,23.81,23.39,23.54,343900.0,14.4882,14.5863,14.329,14.4209,343900.0
2008-11-20 14:50:00,23.53,23.59,23.09,23.16,422900.0,14.4147,14.4515,14.1452,14.1881,422900.0
2008-11-20 15:00:00,23.16,23.47,23.12,23.29,547100.0,14.1881,14.378,14.1636,14.2677,547100.0
2008-11-20 15:10:00,23.29,23.35,22.89,22.98,678600.0,14.2677,14.3045,14.0227,14.0778,678600.0
2008-11-20 15:20:00,22.99,23.15,22.86,22.94,653900.0,14.0839,14.1819,14.0043,14.0533,653900.0
2008-11-20 15:30:00,22.93,23.05,22.35,22.38,997000.0,14.0472,14.1207,13.6919,13.7102,997000.0
2008-11-20 15:40:00,22.38,22.55,22.0,22.2,1583400.0,13.7102,13.8144,13.4774,13.6,1583400.0
2008-11-20 15:50:00,22.2,22.26,21.65,22.23,2882300.0,13.6,13.6367,13.263,13.6183,2882300.0
2008-11-21 09:30:00,22.54,23.53,22.29,23.0,2175700.0,13.8083,14.4147,13.6551,14.0901,2175700.0
2008-11-21 09:40:00,23.0,23.12,22.9,23.04,1250400.0,14.0901,14.1636,14.0288,14.1146,1250400.0
2008-11-21 09:50:00,23.05,23.12,22.76,22.89,1128800.0,14.1207,14.1636,13.943,14.0227,1128800.0
2008-11-21 10:00:00,22.89,22.9,22.48,22.6,1093800.0,14.0227,14.0288,13.7715,13.845,1093800.0
2008-11-21 10:10:00,22.6,22.63,22.1,22.23,1068600.0,13.845,13.8634,13.5387,13.6183,1068600.0
2008-11-21 10:20:00,22.24,22.34,21.78,21.88,1010200.0,13.6245,13.6857,13.3427,13.4039,1010200.0
2008-11-21 10:30:00,21.88,22.12,21.71,22.02,1070700.0,13.4039,13.551,13.2998,13.4897,1070700.0
2008-11-21 10:40:00,22.03,22.23,21.77,21.82,715300.0,13.4958,13.6183,13.3365,13.3672,715300.0
2008-11-21 10:50:00,21.8,21.86,21.51,21.53,435700.0,13.3549,13.3917,13.1773,13.1895,435700.0
2008-11-21 11:00:00,21.53,21.6,21.13,21.35,740000.0,13.1895,13.2324,12.9445,13.0792,740000.0
2008-11-21 11:10:00,21.34,21.41,20.85,21.18,744900.0,13.0731,13.116,12.7729,12.9751,744900.0
2008-11-21 11:20:00,21.18,21.34,21.0,21.06,961700.0,12.9751,13.0731,12.8648,12.9016,961700.0
2008-11-21 11:30:00,21.07,21.19,20.92,21.03,712700.0,12.9077,12.9812,12.8158,12.8832,712700.0
2008-11-21 11:40:00,21.03,21.25,20.95,21.03,562900.0,12.8832,13.018,12.8342,12.8832,562900.0
2008-11-21 11:50:00,21.02,21.17,20.81,20.88,734000.0,12.8771,12.969,12.7484,12.7913,734000.0
2008-11-21 12:00:00,20.89,21.03,20.71,20.95,619200.0,12.7974,12.8832,12.6872,12.8342,619200.0
2008-11-21 12:10:00,20.95,21.01,20.83,20.89,550400.0,12.8342,12.871,12.7607,12.7974,550400.0
2008-11-21 12:20:00,20.88,21.15,20.86,21.02,757900.0,12.7913,12.9567,12.7791,12.8771,757900.0
2008-11-21 12:30:00,21.02,21.24,20.98,21.14,640300.0,12.8771,13.0119,12.8526,12.9506,640300.0
2008-11-21 12:40:00,21.16,21.28,21.02,21.04,536100.0,12.9628,13.0364,12.8771,12.8893,536100.0
2008-11-21 12:50:00,21.04,21.17,21.0,21.09,341100.0,12.8893,12.969,12.8648,12.92,341100.0
2008-11-21 13:00:00,21.1,21.11,20.93,21.05,330200.0,12.9261,12.9322,12.8219,12.8955,330200.0
2008-11-21 13:10:00,21.06,21.15,21.0,21.1,313300.0,12.9016,12.9567,12.8648,12.9261,313300.0
2008-11-21 13:20:00,21.1,21.1,20.99,21.09,589100.0,12.9261,12.9261,12.8587,12.92,589100.0
2008-11-21 13:30:00,21.09,21.1,20.92,20.97,354100.0,12.92,12.9261,12.8158,12.8465,354100.0
2008-11-21 13:40:00,20.97,21.15,20.9,20.9,475500.0,12.8465,12.9567,12.8036,12.8036,475500.0
2008-11-21 13:50:00,20.9,20.93,20.6,20.62,431400.0,12.8036,12.8219,12.6198,12.632,431400.0
2008-11-21 14:00:00,20.61,20.91,20.57,20.8,651500.0,12.6259,12.8097,12.6014,12.7423,651500.0
2008-11-21 14:10:00,20.8,20.92,20.68,20.75,407600.0,12.7423,12.8158,12.6688,12.7117,407600.0
2008-11-21 14:20:00,20.75,20.96,20.64,20.66,885700.0,12.7117,12.8403,12.6443,12.6565,885700.0
2008-11-21 14:30:00,20.66,20.67,20.39,20.51,836300.0,12.6565,12.6627,12.4911,12.5647,836300.0
2008-11-21 14:40:00,20.52,20.61,20.22,20.57,815400.0,12.5708,12.6259,12.387,12.6014,815400.0
2008-11-21 14:50:00,20.57,20.64,20.33,20.42,735300.0,12.6014,12.6443,12.4544,12.5095,735300.0
2008-11-21 15:00:00,20.42,21.35,20.42,21.19,1133200.0,12.5095,13.0792,12.5095,12.9812,1133200.0
2008-11-21 15:10:00,21.19,21.84,21.13,21.5,1468000.0,12.9812,13.3794,12.9445,13.1711,1468000.0
2008-11-21 15:20:00,21.5,21.62,21.16,21.44,1009000.0,13.1711,13.2446,12.9628,13.1344,1009000.0
2008-11-21 15:30:00,21.44,22.22,21.33,22.01,1513200.0,13.1344,13.6122,13.067,13.4836,1513200.0
2008-11-21 15:40:00,22.01,22.05,21.57,22.04,1576700.0,13.4836,13.5081,13.214,13.5019,1576700.0
2008-11-21 15:50:00,22.05,22.72,21.77,22.44,3363700.0,13.5081,13.9185,13.3365,13.747,3363700.0
2008-11-24 09:30:00,23.75,24.92,23.64,24.21,1530400.0,14.5495,15.2663,14.4821,14.8313,1530400.0
2008-11-24 09:40:00,24.21,24.43,23.82,24.0,1238900.0,14.8313,14.9661,14.5924,14.7027,1238900.0
2008-11-24 09:50:00,23.99,24.14,23.73,24.0,999000.0,14.6965,14.7884,14.5373,14.7027,999000.0
2008-11-24 10:00:00,24.0,24.37,24.0,24.34,729900.0,14.7027,14.9293,14.7027,14.911,729900.0
2008-11-24 10:10:00,24.34,24.36,24.04,24.14,849400.0,14.911,14.9232,14.7272,14.7884,849400.0
2008-11-24 10:20:00,24.14,24.5,24.12,24.5,823400.0,14.7884,15.009,14.7762,15.009,823400.0
2008-11-24 10:30:00,24.5,24.97,24.27,24.31,1055200.0,15.009,15.2969,14.8681,14.8926,1055200.0
2008-11-24 10:40:00,24.32,24.72,24.3,24.52,757200.0,14.8987,15.1437,14.8864,15.0212,757200.0
2008-11-24 10:50:00,24.52,24.65,24.44,24.56,768300.0,15.0212,15.1009,14.9722,15.0457,768300.0
2008-11-24 11:00:00,24.56,24.67,24.48,24.56,541600.0,15.0457,15.1131,14.9967,15.0457,541600.0
2008-11-24 11:10:00,24.56,24.75,24.52,24.54,520300.0,15.0457,15.1621,15.0212,15.0335,520300.0
2008-11-24 11:20:00,24.55,24.98,24.5,24.95,532500.0,15.0396,15.303,15.009,15.2846,532500.0
2008-11-24 11:30:00,24.94,25.32,24.86,25.16,784100.0,15.2785,15.5113,15.2295,15.4133,784100.0
2008-11-24 11:40:00,25.17,25.18,24.95,24.96,449100.0,15.4194,15.4255,15.2846,15.2908,449100.0
2008-11-24 11:50:00,24.95,24.96,24.65,24.66,542100.0,15.2846,15.2908,15.1009,15.107,542100.0
2008-11-24 12:00:00,24.66,24.73,24.5,24.61,472400.0,15.107,15.1499,15.009,15.0764,472400.0
2008-11-24 12:10:00,24.61,24.61,24.36,24.38,355000.0,15.0764,15.0764,14.9232,14.9355,355000.0
2008-11-24 12:20:00,24.39,24.48,24.11,24.42,393200.0,14.9416,14.9967,14.7701,14.96,393200.0
2008-11-24 12:30:00,24.43,24.57,24.25,24.26,282200.0,14.9661,15.0519,14.8558,14.8619,282200.0
2008-11-24 12:40:00,24.28,24.49,24.26,24.45,312700.0,14.8742,15.0028,14.8619,14.9783,312700.0
2008-11-24 12:50:00,24.45,24.67,24.41,24.49,216700.0,14.9783,15.1131,14.9538,15.0028,216700.0
2008-11-24 13:00:00,24.49,24.7,24.44,24.51,283000.0,15.0028,15.1315,14.9722,15.0151,283000.0
2008-11-24 13:10:00,24.51,24.55,24.35,24.4,193200.0,15.0151,15.0396,14.9171,14.9477,193200.0
2008-11-24 13:20:00,24.39,24.47,24.32,24.4,253100.0,14.9416,14.9906,14.8987,14.9477,253100.0
2008-11-24 13:30:00,24.4,24.42,24.22,24.26,316800.0,14.9477,14.96,14.8374,14.8619,316800.0
2008-11-24 13:40:00,24.25,24.38,24.21,24.29,234800.0,14.8558,14.9355,14.8313,14.8803,234800.0
2008-11-24 13:50:00,24.27,24.48,24.26,24.45,522200.0,14.8681,14.9967,14.8619,14.9783,522200.0
2008-11-24 14:00:00,24.45,24.47,24.25,24.35,440200.0,14.9783,14.9906,14.8558,14.9171,440200.0
2008-11-24 14:10:00,24.34,24.41,24.23,24.3,440500.0,14.911,14.9538,14.8436,14.8864,440500.0
2008-11-24 14:20:00,24.31,24.66,24.29,24.5,651100.0,14.8926,15.107,14.8803,15.009,651100.0
2008-11-24 14:30:00,24.5,24.62,24.44,24.55,448700.0,15.009,15.0825,14.9722,15.0396,448700.0
2008-11-24 14:40:00,24.55,24.57,24.32,24.34,371300.0,15.0396,15.0519,14.8987,14.911,371300.0
2008-11-24 14:50:00,24.33,24.56,24.33,24.56,378700.0,14.9048,15.0457,14.9048,15.0457,378700.0
2008-11-24 15:00:00,24.56,24.79,24.45,24.76,753500.0,15.0457,15.1866,14.9783,15.1682,753500.0
2008-11-24 15:10:00,24.76,24.78,24.54,24.66,757300.0,15.1682,15.1805,15.0335,15.107,757300.0
2008-11-24 15:20:00,24.65,25.05,24.58,25.02,1008200.0,15.1009,15.3459,15.058,15.3275,1008200.0
2008-11-24 15:30:00,25.01,25.37,24.89,25.24,1160100.0,15.3214,15.5419,15.2479,15.4623,1160100.0
2008-11-24 15:40:00,25.25,25.39,24.91,24.97,1702200.0,15.4684,15.5542,15.2601,15.2969,1702200.0
2008-11-24 15:50:00,24.97,25.13,24.32,24.68,3205100.0,15.2969,15.3949,14.8987,15.1192,3205100.0
2008-11-25 09:30:00,25.79,25.88,25.27,25.63,1533100.0,15.7992,15.8544,15.4807,15.7012,1533100.0
2008-11-25 09:40:00,25.64,25.75,25.03,25.19,935100.0,15.7073,15.7747,15.3337,15.4317,935100.0
2008-11-25 09:50:00,25.18,25.41,24.99,25.19,610300.0,15.4255,15.5664,15.3091,15.4317,610300.0
2008-11-25 10:00:00,25.19,25.85,25.14,25.83,1139300.0,15.4317,15.836,15.401,15.8237,1139300.0
2008-11-25 10:10:00,25.84,25.88,25.46,25.56,728000.0,15.8299,15.8544,15.5971,15.6583,728000.0
2008-11-25 10:20:00,25.55,25.75,25.29,25.75,657200.0,15.6522,15.7747,15.4929,15.7747,657200.0
2008-11-25 10:30:00,25.74,25.85,25.58,25.6,550600.0,15.7686,15.836,15.6706,15.6828,550600.0
2008-11-25 10:40:00,25.6,25.63,25.33,25.47,743300.0,15.6828,15.7012,15.5174,15.6032,743300.0
2008-11-25 10:50:00,25.49,25.53,25.33,25.46,698000.0,15.6155,15.64,15.5174,15.5971,698000.0
2008-11-25 11:00:00,25.46,25.7,25.01,25.19,608500.0,15.5971,15.7441,15.3214,15.4317,608500.0
2008-11-25 11:10:00,25.2,25.23,24.77,25.0,797500.0,15.4378,15.4562,15.1744,15.3153,797500.0
2008-11-25 11:20:00,25.0,25.13,24.9,24.96,477200.0,15.3153,15.3949,15.254,15.2908,477200.0
2008-11-25 11:30:00,24.96,25.12,24.94,24.99,404500.0,15.2908,15.3888,15.2785,15.3091,404500.0
2008-11-25 11:40:00,24.99,25.1,24.95,25.05,596200.0,15.3091,15.3765,15.2846,15.3459,596200.0
2008-11-25 11:50:00,25.06,25.13,24.95,25.05,415100.0,15.352,15.3949,15.2846,15.3459,415100.0
2008-11-25 12:00:00,25.06,25.09,24.92,24.99,369500.0,15.352,15.3704,15.2663,15.3091,369500.0
2008-11-25 12:10:00,24.99,25.06,24.88,25.04,316100.0,15.3091,15.352,15.2418,15.3398,316100.0
2008-11-25 12:20:00,25.03,25.05,24.73,24.87,279700.0,15.3337,15.3459,15.1499,15.2356,279700.0
2008-11-25 12:30:00,24.87,24.94,24.73,24.73,302300.0,15.2356,15.2785,15.1499,15.1499,302300.0
2008-11-25 12:40:00,24.73,24.78,24.47,24.52,316000.0,15.1499,15.1805,14.9906,15.0212,316000.0
2008-11-25 12:50:00,24.52,24.64,24.33,24.53,268900.0,15.0212,15.0947,14.9048,15.0273,268900.0
2008-11-25 13:00:00,24.53,24.67,24.38,24.67,254000.0,15.0273,15.1131,14.9355,15.1131,254000.0
2008-11-25 13:10:00,24.68,24.74,24.46,24.65,260000.0,15.1192,15.156,14.9845,15.1009,260000.0
2008-11-25 13:20:00,24.65,24.86,24.62,24.77,552300.0,15.1009,15.2295,15.0825,15.1744,552300.0
2008-11-25 13:30:00,24.77,24.97,24.75,24.96,287800.0,15.1744,15.2969,15.1621,15.2908,287800.0
2008-11-25 13:40:00,24.95,24.98,24.73,24.75,222100.0,15.2846,15.303,15.1499,15.1621,222100.0
2008-11-25 13:50:00,24.76,24.83,24.58,24.6,182100.0,15.1682,15.2111,15.058,15.0702,182100.0
2008-11-25 14:00:00,24.59,24.65,24.51,24.59,393500.0,15.0641,15.1009,15.0151,15.0641,393500.0
2008-11-25 14:10:00,24.59,24.6,24.41,24.52,656400.0,15.0641,15.0702,14.9538,15.0212,656400.0
2008-11-25 14:20:00,24.52,24.61,24.47,24.55,509400.0,15.0212,15.0764,14.9906,15.0396,509400.0
2008-11-25 14:30:00,24.57,24.85,24.5,24.69,522600.0,15.0519,15.2234,15.009,15.1254,522600.0
2008-11-25 14:40:00,24.7,24.77,24.6,24.69,400900.0,15.1315,15.1744,15.0702,15.1254,400900.0
2008-11-25 14:50:00,24.67,25.04,24.55,24.88,580900.0,15.1131,15.3398,15.0396,15.2418,580900.0
2008-11-25 15:00:00,24.88,25.09,24.83,24.88,1025300.0,15.2418,15.3704,15.2111,15.2418,1025300.0
2008-11-25 15:10:00,24.88,25.05,24.87,24.96,629400.0,15.2418,15.3459,15.2356,15.2908,629400.0
2008-11-25 15:20:00,24.97,25.1,24.75,25.03,1804700.0,15.2969,15.3765,15.1621,15.3337,1804700.0
2008-11-25 15:30:00,25.03,25.31,25.01,25.05,1218300.0,15.3337,15.5052,15.3214,15.3459,1218300.0
2008-11-25 15:40:00,25.05,25.32,25.03,25.17,1284000.0,15.3459,15.5113,15.3337,15.4194,1284000.0
2008-11-25 15:50:00,25.16,25.36,25.16,25.28,1789700.0,15.4133,15.5358,15.4133,15.4868,1789700.0
2008-11-26 09:30:00,24.74,24.98,24.39,24.82,770800.0,15.156,15.303,14.9416,15.205,770800.0
2008-11-26 09:40:00,24.81,25.0,24.72,24.93,894700.0,15.1989,15.3153,15.1437,15.2724,894700.0
2008-11-26 09:50:00,24.93,25.1,24.89,24.93,369100.0,15.2724,15.3765,15.2479,15.2724,369100.0
2008-11-26 10:00:00,24.93,24.97,24.68,24.73,550800.0,15.2724,15.2969,15.1192,15.1499,550800.0
2008-11-26 10:10:00,24.73,24.88,24.69,24.78,490700.0,15.1499,15.2418,15.1254,15.1805,490700.0
2008-11-26 10:20:00,24.78,24.88,24.67,24.69,452100.0,15.1805,15.2418,15.1131,15.1254,452100.0
2008-11-26 10:30:00,24.7,24.89,24.66,24.86,264500.0,15.1315,15.2479,15.107,15.2295,264500.0
2008-11-26 10:40:00,24.86,24.94,24.79,24.88,367600.0,15.2295,15.2785,15.1866,15.2418,367600.0
2008-11-26 10:50:00,24.87,25.03,24.85,25.0,498300.0,15.2356,15.3337,15.2234,15.3153,498300.0
2008-11-26 11:00:00,25.0,25.1,24.94,25.09,501900.0,15.3153,15.3765,15.2785,15.3704,501900.0
2008-11-26 11:10:00,25.1,25.16,25.06,25.16,330200.0,15.3765,15.4133,15.352,15.4133,330200.0
2008-11-26 11:20:00,25.16,25.16,24.98,24.99,549000.0,15.4133,15.4133,15.303,15.3091,549000.0
2008-11-26 11:30:00,25.0,25.12,24.98,25.06,400900.0,15.3153,15.3888,15.303,15.352,400900.0
2008-11-26 11:40:00,25.07,25.31,25.07,25.3,418300.0,15.3582,15.5052,15.3582,15.4991,418300.0
2008-11-26 11:50:00,25.3,25.35,25.22,25.3,418900.0,15.4991,15.5297,15.45,15.4991,418900.0
2008-11-26 12:00:00,25.3,25.5,25.27,25.32,320000.0,15.4991,15.6216,15.4807,15.5113,320000.0
2008-11-26 12:10:00,25.32,25.42,25.24,25.39,189700.0,15.5113,15.5726,15.4623,15.5542,189700.0
2008-11-26 12:20:00,25.37,25.46,25.29,25.44,234100.0,15.5419,15.5971,15.4929,15.5848,234100.0
2008-11-26 12:30:00,25.45,25.6,25.4,25.52,355400.0,15.5909,15.6828,15.5603,15.6338,355400.0
2008-11-26 12:40:00,25.51,25.69,25.48,25.67,279300.0,15.6277,15.738,15.6093,15.7257,279300.0
2008-11-26 12:50:00,25.67,25.7,25.51,25.64,305600.0,15.7257,15.7441,15.6277,15.7073,305600.0
2008-11-26 13:00:00,25.64,25.73,25.6,25.65,375400.0,15.7073,15.7625,15.6828,15.7135,375400.0
2008-11-26 13:10:00,25.66,25.72,25.55,25.69,356400.0,15.7196,15.7564,15.6522,15.738,356400.0
2008-11-26 13:20:00,25.69,25.77,25.62,25.77,343000.0,15.738,15.787,15.6951,15.787,343000.0
2008-11-26 13:30:00,25.77,25.78,25.61,25.75,373000.0,15.787,15.7931,15.689,15.7747,373000.0
2008-11-26 13:40:00,25.75,25.75,25.55,25.67,562500.0,15.7747,15.7747,15.6522,15.7257,562500.0
2008-11-26 13:50:00,25.68,25.76,25.68,25.74,356700.0,15.7318,15.7809,15.7318,15.7686,356700.0
2008-11-26 14:00:00,25.74,25.87,25.64,25.85,432200.0,15.7686,15.8482,15.7073,15.836,432200.0
2008-11-26 14:10:00,25.84,25.94,25.8,25.84,409900.0,15.8299,15.8911,15.8054,15.8299,409900.0
2008-11-26 14:20:00,25.83,26.0,25.83,26.0,439000.0,15.8237,15.9279,15.8237,15.9279,439000.0
2008-11-26 14:30:00,26.0,26.21,25.94,25.97,531800.0,15.9279,16.0565,15.8911,15.9095,531800.0
2008-11-26 14:40:00,25.96,26.23,25.95,26.13,339900.0,15.9034,16.0688,15.8973,16.0075,339900.0
2008-11-26 14:50:00,26.14,26.29,26.08,26.18,361100.0,16.0137,16.1055,15.9769,16.0382,361100.0
2008-11-26 15:00:00,26.19,26.23,26.06,26.11,533400.0,16.0443,16.0688,15.9646,15.9953,533400.0
2008-11-26 15:10:00,26.11,26.45,25.99,26.35,526400.0,15.9953,16.2036,15.9218,16.1423,526400.0
2008-11-26 15:20:00,26.35,26.35,26.14,26.19,706400.0,16.1423,16.1423,16.0137,16.0443,706400.0
2008-11-26 15:30:00,26.2,26.4,26.18,26.25,797100.0,16.0504,16.1729,16.0382,16.081,797100.0
2008-11-26 15:40:00,26.25,26.43,26.24,26.34,817700.0,16.081,16.1913,16.0749,16.1362,817700.0
2008-11-26 15:50:00,26.34,26.52,26.22,26.44,1229800.0,16.1362,16.2464,16.0627,16.1974,1229800.0
2008-11-28 09:30:00,26.42,27.05,26.4,26.75,437300.0,16.1852,16.5711,16.1729,16.3873,437300.0
2008-11-28 09:40:00,26.76,26.78,26.39,26.52,437000.0,16.3935,16.4057,16.1668,16.2464,437000.0
2008-11-28 09:50:00,26.52,26.62,26.44,26.51,376400.0,16.2464,16.3077,16.1974,16.2403,376400.0
2008-11-28 10:00:00,26.51,26.56,26.19,26.25,249600.0,16.2403,16.2709,16.0443,16.081,249600.0
2008-11-28 10:10:00,26.24,26.33,26.17,26.25,198400.0,16.0749,16.13,16.032,16.081,198400.0
2008-11-28 10:20:00,26.26,26.42,26.25,26.3,229200.0,16.0872,16.1852,16.081,16.1117,229200.0
2008-11-28 10:30:00,26.3,26.36,26.06,26.14,240400.0,16.1117,16.1484,15.9646,16.0137,240400.0
2008-11-28 10:40:00,26.14,26.26,26.08,26.2,171700.0,16.0137,16.0872,15.9769,16.0504,171700.0
2008-11-28 10:50:00,26.2,26.28,26.1,26.27,80300.0,16.0504,16.0994,15.9891,16.0933,80300.0
2008-11-28 11:00:00,26.27,26.28,26.12,26.16,144400.0,16.0933,16.0994,16.0014,16.0259,144400.0
2008-11-28 11:10:00,26.16,26.25,26.01,26.03,140300.0,16.0259,16.081,15.934,15.9463,140300.0
2008-11-28 11:20:00,26.02,26.35,25.95,26.28,178400.0,15.9401,16.1423,15.8973,16.0994,178400.0
2008-11-28 11:30:00,26.28,26.35,26.09,26.22,173200.0,16.0994,16.1423,15.983,16.0627,173200.0
2008-11-28 11:40:00,26.23,26.29,26.14,26.19,168200.0,16.0688,16.1055,16.0137,16.0443,168200.0
2008-11-28 11:50:00,26.18,26.37,26.12,26.35,157900.0,16.0382,16.1546,16.0014,16.1423,157900.0
2008-11-28 12:00:00,26.35,26.38,26.24,26.26,133400.0,16.1423,16.1607,16.0749,16.0872,133400.0
2008-11-28 12:10:00,26.26,26.4,26.24,26.33,164600.0,16.0872,16.1729,16.0749,16.13,164600.0
2008-11-28 12:20:00,26.33,26.39,26.25,26.33,131300.0,16.13,16.1668,16.081,16.13,131300.0
2008-11-28 12:30:00,26.33,26.45,26.28,26.38,177100.0,16.13,16.2036,16.0994,16.1607,177100.0
2008-11-28 12:40:00,26.38,26.63,26.38,26.48,419800.0,16.1607,16.3138,16.1607,16.2219,419800.0
2008-11-28 12:50:00,26.49,27.24,26.48,26.91,1181700.0,16.2281,16.6875,16.2219,16.4854,1181700.0
2008-11-28 13:00:00,26.92,26.98,26.68,26.68,1245900.0,16.4915,16.5282,16.3445,16.3445,1245900.0
2008-11-28 13:10:00,26.8,26.89,26.8,26.89,800.0,16.418,16.4731,16.418,16.4731,800.0
2008-11-28 13:20:00,26.98,26.98,26.61,26.61,219400.0,16.5282,16.5282,16.3016,16.3016,219400.0
2008-11-28 13:30:00,26.61,26.61,26.61,26.61,0.0,16.3016,16.3016,16.3016,16.3016,0.0
2008-11-28 13:40:00,26.61,26.61,26.61,26.61,0.0,16.3016,16.3016,16.3016,16.3016,0.0
2008-11-28 13:50:00,26.61,26.61,26.61,26.61,0.0,16.3016,16.3016,16.3016,16.3016,0.0
2008-11-28 14:00:00,26.61,26.61,26.61,26.61,0.0,16.3016,16.3016,16.3016,16.3016,0.0
2008-11-28 14:10:00,26.61,26.61,26.61,26.61,0.0,16.3016,16.3016,16.3016,16.3016,0.0
2008-11-28 14:20:00,26.61,26.61,26.61,26.61,0.0,16.3016,16.3016,16.3016,16.3016,0.0
2008-11-28 14:30:00,26.89,26.89,26.89,26.89,100.0,16.4731,16.4731,16.4731,16.4731,100.0
2008-11-28 14:40:00,26.89,26.89,26.89,26.89,0.0,16.4731,16.4731,16.4731,16.4731,0.0
2008-11-28 14:50:00,26.89,26.89,26.89,26.89,0.0,16.4731,16.4731,16.4731,16.4731,0.0
2008-11-28 15:00:00,26.89,26.89,26.86,26.86,200.0,16.4731,16.4731,16.4547,16.4547,200.0
2008-11-28 15:10:00,26.86,26.86,26.86,26.86,0.0,16.4547,16.4547,16.4547,16.4547,0.0
2008-11-28 15:20:00,26.86,26.86,26.86,26.86,0.0,16.4547,16.4547,16.4547,16.4547,0.0
2008-11-28 15:30:00,26.86,26.86,26.86,26.86,0.0,16.4547,16.4547,16.4547,16.4547,0.0
2008-11-28 15:40:00,26.86,26.86,26.86,26.86,0.0,16.4547,16.4547,16.4547,16.4547,0.0
2008-11-28 15:50:00,26.86,26.86,26.86,26.86,0.0,16.4547,16.4547,16.4547,16.4547,0.0
2008-12-01 09:30:00,25.96,26.29,25.63,25.96,532500.0,15.9034,16.1055,15.7012,15.9034,532500.0
2008-12-01 09:40:00,25.94,25.99,25.56,25.76,467900.0,15.8911,15.9218,15.6583,15.7809,467900.0
2008-12-01 09:50:00,25.75,25.78,25.46,25.48,402900.0,15.7747,15.7931,15.5971,15.6093,402900.0
2008-12-01 10:00:00,25.49,25.63,25.34,25.52,332000.0,15.6155,15.7012,15.5236,15.6338,332000.0
2008-12-01 10:10:00,25.52,25.74,25.5,25.62,309100.0,15.6338,15.7686,15.6216,15.6951,309100.0
2008-12-01 10:20:00,25.62,25.72,25.43,25.49,213500.0,15.6951,15.7564,15.5787,15.6155,213500.0
2008-12-01 10:30:00,25.48,25.5,25.29,25.45,252900.0,15.6093,15.6216,15.4929,15.5909,252900.0
2008-12-01 10:40:00,25.44,25.51,25.34,25.44,255200.0,15.5848,15.6277,15.5236,15.5848,255200.0
2008-12-01 10:50:00,25.43,25.5,25.19,25.2,364100.0,15.5787,15.6216,15.4317,15.4378,364100.0
2008-12-01 11:00:00,25.2,25.24,25.02,25.03,381100.0,15.4378,15.4623,15.3275,15.3337,381100.0
2008-12-01 11:10:00,25.04,25.27,25.02,25.26,286300.0,15.3398,15.4807,15.3275,15.4746,286300.0
2008-12-01 11:20:00,25.25,25.38,25.1,25.18,298800.0,15.4684,15.5481,15.3765,15.4255,298800.0
2008-12-01 11:30:00,25.18,25.3,25.17,25.27,160300.0,15.4255,15.4991,15.4194,15.4807,160300.0
2008-12-01 11:40:00,25.27,25.39,25.27,25.37,150000.0,15.4807,15.5542,15.4807,15.5419,150000.0
2008-12-01 11:50:00,25.35,25.44,25.25,25.38,143000.0,15.5297,15.5848,15.4684,15.5481,143000.0
2008-12-01 12:00:00,25.37,25.38,25.25,25.34,230600.0,15.5419,15.5481,15.4684,15.5236,230600.0
2008-12-01 12:10:00,25.35,25.46,25.28,25.34,199700.0,15.5297,15.5971,15.4868,15.5236,199700.0
2008-12-01 12:20:00,25.34,25.34,25.12,25.15,246500.0,15.5236,15.5236,15.3888,15.4072,246500.0
2008-12-01 12:30:00,25.15,25.28,25.11,25.23,269400.0,15.4072,15.4868,15.3827,15.4562,269400.0
2008-12-01 12:40:00,25.23,25.3,25.17,25.25,257200.0,15.4562,15.4991,15.4194,15.4684,257200.0
2008-12-01 12:50:00,25.26,25.29,25.16,25.25,395400.0,15.4746,15.4929,15.4133,15.4684,395400.0
2008-12-01 13:00:00,25.25,25.31,25.23,25.26,203100.0,15.4684,15.5052,15.4562,15.4746,203100.0
2008-12-01 13:10:00,25.27,25.38,25.27,25.37,182600.0,15.4807,15.5481,15.4807,15.5419,182600.0
2008-12-01 13:20:00,25.36,25.38,25.26,25.36,388600.0,15.5358,15.5481,15.4746,15.5358,388600.0
2008-12-01 13:30:00,25.36,25.49,25.33,25.4,282100.0,15.5358,15.6155,15.5174,15.5603,282100.0
2008-12-01 13:40:00,25.4,25.48,25.34,25.4,598600.0,15.5603,15.6093,15.5236,15.5603,598600.0
2008-12-01 13:50:00,25.41,25.47,25.31,25.46,588400.0,15.5664,15.6032,15.5052,15.5971,588400.0
2008-12-01 14:00:00,25.47,25.51,25.19,25.37,353200.0,15.6032,15.6277,15.4317,15.5419,353200.0
2008-12-01 14:10:00,25.37,25.39,25.15,25.24,272500.0,15.5419,15.5542,15.4072,15.4623,272500.0
2008-12-01 14:20:00,25.23,25.41,25.17,25.38,313200.0,15.4562,15.5664,15.4194,15.5481,313200.0
2008-12-01 14:30:00,25.38,25.56,25.35,25.49,484000.0,15.5481,15.6583,15.5297,15.6155,484000.0
2008-12-01 14:40:00,25.49,25.65,25.43,25.52,393000.0,15.6155,15.7135,15.5787,15.6338,393000.0
2008-12-01 14:50:00,25.52,25.68,25.52,25.61,409400.0,15.6338,15.7318,15.6338,15.689,409400.0
2008-12-01 15:00:00,25.6,25.67,25.43,25.49,714400.0,15.6828,15.7257,15.5787,15.6155,714400.0
2008-12-01 15:10:00,25.49,25.61,25.43,25.48,578800.0,15.6155,15.689,15.5787,15.6093,578800.0
2008-12-01 15:20:00,25.48,25.49,25.23,25.3,825700.0,15.6093,15.6155,15.4562,15.4991,825700.0
2008-12-01 15:30:00,25.3,25.33,24.92,24.95,1064500.0,15.4991,15.5174,15.2663,15.2846,1064500.0
2008-12-01 15:40:00,24.95,25.09,24.4,24.48,1466400.0,15.2846,15.3704,14.9477,14.9967,1466400.0
2008-12-01 15:50:00,24.48,24.49,23.53,23.69,3004600.0,14.9967,15.0028,14.4147,14.5128,3004600.0
2008-12-02 09:30:00,24.42,24.42,23.75,23.86,676100.0,14.96,14.96,14.5495,14.6169,676100.0
2008-12-02 09:40:00,23.84,23.85,23.25,23.26,483100.0,14.6046,14.6108,14.2432,14.2493,483100.0
2008-12-02 09:50:00,23.26,23.55,23.21,23.39,748800.0,14.2493,14.427,14.2187,14.329,748800.0
2008-12-02 10:00:00,23.39,23.81,23.28,23.79,672400.0,14.329,14.5863,14.2616,14.574,672400.0
2008-12-02 10:10:00,23.79,24.25,23.75,24.01,657500.0,14.574,14.8558,14.5495,14.7088,657500.0
2008-12-02 10:20:00,24.0,24.16,23.81,23.95,467800.0,14.7027,14.8007,14.5863,14.672,467800.0
2008-12-02 10:30:00,23.95,24.25,23.95,24.23,317100.0,14.672,14.8558,14.672,14.8436,317100.0
2008-12-02 10:40:00,24.23,24.36,24.15,24.19,332500.0,14.8436,14.9232,14.7946,14.8191,332500.0
2008-12-02 10:50:00,24.19,24.3,24.02,24.17,263600.0,14.8191,14.8864,14.7149,14.8068,263600.0
2008-12-02 11:00:00,24.17,24.25,24.06,24.12,218300.0,14.8068,14.8558,14.7394,14.7762,218300.0
2008-12-02 11:10:00,24.12,24.17,24.01,24.17,211800.0,14.7762,14.8068,14.7088,14.8068,211800.0
2008-12-02 11:20:00,24.17,24.41,24.12,24.33,243400.0,14.8068,14.9538,14.7762,14.9048,243400.0
2008-12-02 11:30:00,24.34,24.43,24.25,24.28,185700.0,14.911,14.9661,14.8558,14.8742,185700.0
2008-12-02 11:40:00,24.28,24.54,24.22,24.53,240100.0,14.8742,15.0335,14.8374,15.0273,240100.0
2008-12-02 11:50:00,24.52,24.79,24.47,24.75,522700.0,15.0212,15.1866,14.9906,15.1621,522700.0
2008-12-02 12:00:00,24.76,24.87,24.73,24.83,691800.0,15.1682,15.2356,15.1499,15.2111,691800.0
2008-12-02 12:10:00,24.83,24.96,24.8,24.91,304200.0,15.2111,15.2908,15.1928,15.2601,304200.0
2008-12-02 12:20:00,24.91,24.96,24.83,24.89,202300.0,15.2601,15.2908,15.2111,15.2479,202300.0
2008-12-02 12:30:00,24.89,24.96,24.85,24.89,337300.0,15.2479,15.2908,15.2234,15.2479,337300.0
2008-12-02 12:40:00,24.89,24.91,24.72,24.75,217500.0,15.2479,15.2601,15.1437,15.1621,217500.0
2008-12-02 12:50:00,24.75,24.87,24.72,24.83,262500.0,15.1621,15.2356,15.1437,15.2111,262500.0
2008-12-02 13:00:00,24.83,24.83,24.72,24.74,437300.0,15.2111,15.2111,15.1437,15.156,437300.0
2008-12-02 13:10:00,24.73,24.9,24.73,24.76,150600.0,15.1499,15.254,15.1499,15.1682,150600.0
2008-12-02 13:20:00,24.76,24.85,24.71,24.8,323600.0,15.1682,15.2234,15.1376,15.1928,323600.0
2008-12-02 13:30:00,24.79,24.81,24.48,24.5,764600.0,15.1866,15.1989,14.9967,15.009,764600.0
2008-12-02 13:40:00,24.5,24.66,24.47,24.51,961800.0,15.009,15.107,14.9906,15.0151,961800.0
2008-12-02 13:50:00,24.51,24.54,24.3,24.35,816500.0,15.0151,15.0335,14.8864,14.9171,816500.0
2008-12-02 14:00:00,24.35,24.42,24.07,24.2,875500.0,14.9171,14.96,14.7455,14.8252,875500.0
2008-12-02 14:10:00,24.2,24.26,24.11,24.18,881200.0,14.8252,14.8619,14.7701,14.8129,881200.0
2008-12-02 14:20:00,24.19,24.24,24.05,24.24,613700.0,14.8191,14.8497,14.7333,14.8497,613700.0
2008-12-02 14:30:00,24.24,24.54,24.21,24.48,333200.0,14.8497,15.0335,14.8313,14.9967,333200.0
2008-12-02 14:40:00,24.48,24.69,24.46,24.6,338500.0,14.9967,15.1254,14.9845,15.0702,338500.0
2008-12-02 14:50:00,24.61,24.96,24.53,24.96,549100.0,15.0764,15.2908,15.0273,15.2908,549100.0
2008-12-02 15:00:00,24.96,24.97,24.67,24.7,794500.0,15.2908,15.2969,15.1131,15.1315,794500.0
2008-12-02 15:10:00,24.69,25.13,24.65,25.1,768600.0,15.1254,15.3949,15.1009,15.3765,768600.0
2008-12-02 15:20:00,25.09,25.33,25.02,25.28,850500.0,15.3704,15.5174,15.3275,15.4868,850500.0
2008-12-02 15:30:00,25.27,25.7,25.25,25.69,1205200.0,15.4807,15.7441,15.4684,15.738,1205200.0
2008-12-02 15:40:00,25.7,25.82,25.28,25.34,1556400.0,15.7441,15.8176,15.4868,15.5236,1556400.0
2008-12-02 15:50:00,25.34,26.14,25.21,25.82,2873200.0,15.5236,16.0137,15.4439,15.8176,2873200.0
2008-12-03 09:30:00,24.75,25.8,24.73,25.3,971400.0,15.1621,15.8054,15.1499,15.4991,971400.0
2008-12-03 09:40:00,25.32,25.61,25.21,25.43,768100.0,15.5113,15.689,15.4439,15.5787,768100.0
2008-12-03 09:50:00,25.43,25.54,24.8,25.48,813100.0,15.5787,15.6461,15.1928,15.6093,813100.0
2008-12-03 10:00:00,25.47,25.56,25.38,25.54,735500.0,15.6032,15.6583,15.5481,15.6461,735500.0
2008-12-03 10:10:00,25.53,25.81,25.45,25.77,525600.0,15.64,15.8115,15.5909,15.787,525600.0
2008-12-03 10:20:00,25.77,26.15,25.66,26.1,719300.0,15.787,16.0198,15.7196,15.9891,719300.0
2008-12-03 10:30:00,26.1,26.33,25.97,26.06,630200.0,15.9891,16.13,15.9095,15.9646,630200.0
2008-12-03 10:40:00,26.06,26.38,26.06,26.27,504400.0,15.9646,16.1607,15.9646,16.0933,504400.0
2008-12-03 10:50:00,26.28,26.64,26.2,26.57,645300.0,16.0994,16.32,16.0504,16.2771,645300.0
2008-12-03 11:00:00,26.57,26.6,26.35,26.49,595800.0,16.2771,16.2955,16.1423,16.2281,595800.0
2008-12-03 11:10:00,26.51,26.84,26.49,26.72,679900.0,16.2403,16.4425,16.2281,16.369,679900.0
2008-12-03 11:20:00,26.72,26.82,26.5,26.57,638700.0,16.369,16.4302,16.2342,16.2771,638700.0
2008-12-03 11:30:00,26.57,26.68,26.51,26.68,433500.0,16.2771,16.3445,16.2403,16.3445,433500.0
2008-12-03 11:40:00,26.66,26.79,26.52,26.63,441000.0,16.3322,16.4118,16.2464,16.3138,441000.0
2008-12-03 11:50:00,26.63,26.78,26.52,26.75,321500.0,16.3138,16.4057,16.2464,16.3873,321500.0
2008-12-03 12:00:00,26.75,26.81,26.41,26.43,425000.0,16.3873,16.4241,16.1791,16.1913,425000.0
2008-12-03 12:10:00,26.43,26.62,26.4,26.53,452500.0,16.1913,16.3077,16.1729,16.2526,452500.0
2008-12-03 12:20:00,26.54,26.59,26.42,26.5,504000.0,16.2587,16.2893,16.1852,16.2342,504000.0
2008-12-03 12:30:00,26.51,26.68,26.5,26.6,275000.0,16.2403,16.3445,16.2342,16.2955,275000.0
2008-12-03 12:40:00,26.6,26.63,26.48,26.53,442300.0,16.2955,16.3138,16.2219,16.2526,442300.0
2008-12-03 12:50:00,26.52,26.69,26.48,26.61,426300.0,16.2464,16.3506,16.2219,16.3016,426300.0
2008-12-03 13:00:00,26.62,26.62,26.45,26.5,262500.0,16.3077,16.3077,16.2036,16.2342,262500.0
2008-12-03 13:10:00,26.5,26.57,26.5,26.5,301700.0,16.2342,16.2771,16.2342,16.2342,301700.0
2008-12-03 13:20:00,26.51,26.6,26.2,26.3,391600.0,16.2403,16.2955,16.0504,16.1117,391600.0
2008-12-03 13:30:00,26.29,26.31,26.19,26.22,461200.0,16.1055,16.1178,16.0443,16.0627,461200.0
2008-12-03 13:40:00,26.21,26.32,26.15,26.27,782800.0,16.0565,16.1239,16.0198,16.0933,782800.0
2008-12-03 13:50:00,26.27,26.29,26.18,26.25,536900.0,16.0933,16.1055,16.0382,16.081,536900.0
2008-12-03 14:00:00,26.25,26.48,26.2,26.3,502700.0,16.081,16.2219,16.0504,16.1117,502700.0
2008-12-03 14:10:00,26.3,26.63,26.3,26.58,679200.0,16.1117,16.3138,16.1117,16.2832,679200.0
2008-12-03 14:20:00,26.58,26.83,26.53,26.65,483800.0,16.2832,16.4364,16.2526,16.3261,483800.0
2008-12-03 14:30:00,26.65,26.92,26.64,26.77,611200.0,16.3261,16.4915,16.32,16.3996,611200.0
2008-12-03 14:40:00,26.76,27.0,26.75,26.87,489200.0,16.3935,16.5405,16.3873,16.4609,489200.0
2008-12-03 14:50:00,26.87,27.04,26.87,26.95,714700.0,16.4609,16.565,16.4609,16.5099,714700.0
2008-12-03 15:00:00,26.95,27.18,26.87,27.11,1056600.0,16.5099,16.6508,16.4609,16.6079,1056600.0
2008-12-03 15:10:00,27.13,27.19,26.85,27.1,610800.0,16.6201,16.6569,16.4486,16.6018,610800.0
2008-12-03 15:20:00,27.06,27.31,27.0,27.18,784300.0,16.5773,16.7304,16.5405,16.6508,784300.0
2008-12-03 15:30:00,27.18,27.54,27.07,27.52,1073200.0,16.6508,16.8713,16.5834,16.8591,1073200.0
2008-12-03 15:40:00,27.52,27.78,27.47,27.65,1079800.0,16.8591,17.0183,16.8284,16.9387,1079800.0
2008-12-03 15:50:00,27.65,28.25,27.59,27.92,2364100.0,16.9387,17.3063,16.9019,17.1041,2364100.0
2008-12-04 09:30:00,27.17,27.83,27.11,27.68,680400.0,16.6446,17.049,16.6079,16.9571,680400.0
2008-12-04 09:40:00,27.68,27.9,27.55,27.66,600900.0,16.9571,17.0918,16.8774,16.9448,600900.0
2008-12-04 09:50:00,27.67,27.72,27.42,27.49,693700.0,16.9509,16.9816,16.7978,16.8407,693700.0
2008-12-04 10:00:00,27.49,27.75,27.35,27.43,495000.0,16.8407,17.0,16.7549,16.8039,495000.0
2008-12-04 10:10:00,27.44,27.58,27.27,27.51,419500.0,16.81,16.8958,16.7059,16.8529,419500.0
2008-12-04 10:20:00,27.52,27.98,27.47,27.85,566700.0,16.8591,17.1409,16.8284,17.0612,566700.0
2008-12-04 10:30:00,27.85,28.18,27.73,28.15,614900.0,17.0612,17.2634,16.9877,17.245,614900.0
2008-12-04 10:40:00,28.15,28.27,27.94,27.99,429600.0,17.245,17.3185,17.1164,17.147,429600.0
2008-12-04 10:50:00,27.98,28.2,27.94,28.18,441900.0,17.1409,17.2756,17.1164,17.2634,441900.0
2008-12-04 11:00:00,28.19,28.45,28.16,28.23,525900.0,17.2695,17.4288,17.2511,17.294,525900.0
2008-12-04 11:10:00,28.23,28.3,28.07,28.17,268000.0,17.294,17.3369,17.196,17.2573,268000.0
2008-12-04 11:20:00,28.17,28.31,28.11,28.28,302700.0,17.2573,17.343,17.2205,17.3246,302700.0
2008-12-04 11:30:00,28.28,28.28,27.89,27.94,276000.0,17.3246,17.3246,17.0857,17.1164,276000.0
2008-12-04 11:40:00,27.93,27.98,27.63,27.8,283800.0,17.1102,17.1409,16.9264,17.0306,283800.0
2008-12-04 11:50:00,27.8,28.02,27.7,27.89,285900.0,17.0306,17.1654,16.9693,17.0857,285900.0
2008-12-04 12:00:00,27.88,27.93,27.61,27.75,237200.0,17.0796,17.1102,16.9142,17.0,237200.0
2008-12-04 12:10:00,27.74,27.77,27.55,27.57,208600.0,16.9938,17.0122,16.8774,16.8897,208600.0
2008-12-04 12:20:00,27.57,27.8,27.52,27.77,350500.0,16.8897,17.0306,16.8591,17.0122,350500.0
2008-12-04 12:30:00,27.78,27.9,27.72,27.87,267000.0,17.0183,17.0918,16.9816,17.0735,267000.0
2008-12-04 12:40:00,27.86,28.08,27.83,28.0,240200.0,17.0673,17.2021,17.049,17.1531,240200.0
2008-12-04 12:50:00,28.02,28.07,27.89,28.03,199200.0,17.1654,17.196,17.0857,17.1715,199200.0
2008-12-04 13:00:00,28.01,28.05,27.89,27.89,237900.0,17.1592,17.1837,17.0857,17.0857,237900.0
2008-12-04 13:10:00,27.89,27.94,27.72,27.72,224800.0,17.0857,17.1164,16.9816,16.9816,224800.0
2008-12-04 13:20:00,27.72,27.82,27.59,27.59,225800.0,16.9816,17.0428,16.9019,16.9019,225800.0
2008-12-04 13:30:00,27.59,27.83,27.57,27.78,189700.0,16.9019,17.049,16.8897,17.0183,189700.0
2008-12-04 13:40:00,27.77,27.86,27.63,27.82,240600.0,17.0122,17.0673,16.9264,17.0428,240600.0
2008-12-04 13:50:00,27.82,28.0,27.78,27.94,284900.0,17.0428,17.1531,17.0183,17.1164,284900.0
2008-12-04 14:00:00,27.93,28.23,27.9,28.2,342700.0,17.1102,17.294,17.0918,17.2756,342700.0
2008-12-04 14:10:00,28.21,28.29,28.07,28.07,391400.0,17.2818,17.3308,17.196,17.196,391400.0
2008-12-04 14:20:00,28.07,28.23,28.05,28.16,384900.0,17.196,17.294,17.1837,17.2511,384900.0
2008-12-04 14:30:00,28.17,28.59,28.15,28.46,639000.0,17.2573,17.5145,17.245,17.4349,639000.0
2008-12-04 14:40:00,28.46,28.48,27.9,28.04,332500.0,17.4349,17.4472,17.0918,17.1776,332500.0
2008-12-04 14:50:00,28.02,28.09,27.86,27.87,244400.0,17.1654,17.2082,17.0673,17.0735,244400.0
2008-12-04 15:00:00,27.86,27.93,27.18,27.28,653400.0,17.0673,17.1102,16.6508,16.712,653400.0
2008-12-04 15:10:00,27.29,27.46,26.73,27.0,623000.0,16.7182,16.8223,16.3751,16.5405,623000.0
2008-12-04 15:20:00,27.0,27.13,26.75,26.78,698700.0,16.5405,16.6201,16.3873,16.4057,698700.0
2008-12-04 15:30:00,26.78,26.89,26.51,26.51,834100.0,16.4057,16.4731,16.2403,16.2403,834100.0
2008-12-04 15:40:00,26.51,26.73,26.4,26.59,1132600.0,16.2403,16.3751,16.1729,16.2893,1132600.0
2008-12-04 15:50:00,26.59,27.08,26.49,26.9,1766200.0,16.2893,16.5895,16.2281,16.4792,1766200.0
2008-12-05 09:30:00,26.34,27.4,26.04,27.36,682900.0,16.1362,16.7855,15.9524,16.761,682900.0
2008-12-05 09:40:00,27.37,27.58,26.88,26.91,649000.0,16.7672,16.8958,16.467,16.4854,649000.0
2008-12-05 09:50:00,26.9,27.31,26.84,26.85,430600.0,16.4792,16.7304,16.4425,16.4486,430600.0
2008-12-05 10:00:00,26.84,27.03,26.7,26.94,382800.0,16.4425,16.5589,16.3567,16.5037,382800.0
2008-12-05 10:10:00,26.94,26.96,26.69,26.86,371200.0,16.5037,16.516,16.3506,16.4547,371200.0
2008-12-05 10:20:00,26.85,27.03,26.61,26.96,375700.0,16.4486,16.5589,16.3016,16.516,375700.0
2008-12-05 10:30:00,26.92,27.16,26.87,27.09,307600.0,16.4915,16.6385,16.4609,16.5956,307600.0
2008-12-05 10:40:00,27.09,27.29,26.85,27.27,321500.0,16.5956,16.7182,16.4486,16.7059,321500.0
2008-12-05 10:50:00,27.27,27.52,27.18,27.43,320800.0,16.7059,16.8591,16.6508,16.8039,320800.0
2008-12-05 11:00:00,27.42,27.48,27.29,27.35,316900.0,16.7978,16.8345,16.7182,16.7549,316900.0
2008-12-05 11:10:00,27.35,27.4,27.16,27.25,323000.0,16.7549,16.7855,16.6385,16.6936,323000.0
2008-12-05 11:20:00,27.23,27.28,27.07,27.11,199600.0,16.6814,16.712,16.5834,16.6079,199600.0
2008-12-05 11:30:00,27.11,27.27,26.92,27.25,271300.0,16.6079,16.7059,16.4915,16.6936,271300.0
2008-12-05 11:40:00,27.26,27.41,27.18,27.31,364300.0,16.6998,16.7917,16.6508,16.7304,364300.0
2008-12-05 11:50:00,27.31,27.55,27.3,27.37,272100.0,16.7304,16.8774,16.7243,16.7672,272100.0
2008-12-05 12:00:00,27.38,27.65,27.38,27.62,260200.0,16.7733,16.9387,16.7733,16.9203,260200.0
2008-12-05 12:10:00,27.62,27.64,27.43,27.51,186700.0,16.9203,16.9326,16.8039,16.8529,186700.0
2008-12-05 12:20:00,27.51,27.7,27.48,27.67,213900.0,16.8529,16.9693,16.8345,16.9509,213900.0
2008-12-05 12:30:00,27.65,27.66,27.33,27.41,212400.0,16.9387,16.9448,16.7427,16.7917,212400.0
2008-12-05 12:40:00,27.41,27.41,27.2,27.26,300700.0,16.7917,16.7917,16.663,16.6998,300700.0
2008-12-05 12:50:00,27.26,27.32,27.17,27.28,226000.0,16.6998,16.7365,16.6446,16.712,226000.0
2008-12-05 13:00:00,27.29,27.46,27.27,27.38,218200.0,16.7182,16.8223,16.7059,16.7733,218200.0
2008-12-05 13:10:00,27.38,27.55,27.33,27.35,260100.0,16.7733,16.8774,16.7427,16.7549,260100.0
2008-12-05 13:20:00,27.36,27.52,27.35,27.4,237000.0,16.761,16.8591,16.7549,16.7855,237000.0
2008-12-05 13:30:00,27.4,27.53,27.39,27.49,328700.0,16.7855,16.8652,16.7794,16.8407,328700.0
2008-12-05 13:40:00,27.47,27.71,27.41,27.59,308100.0,16.8284,16.9754,16.7917,16.9019,308100.0
2008-12-05 13:50:00,27.59,27.7,27.36,27.36,461200.0,16.9019,16.9693,16.761,16.761,461200.0
2008-12-05 14:00:00,27.37,27.48,26.97,27.02,441600.0,16.7672,16.8345,16.5221,16.5527,441600.0
2008-12-05 14:10:00,27.02,27.26,27.0,27.24,403200.0,16.5527,16.6998,16.5405,16.6875,403200.0
2008-12-05 14:20:00,27.25,27.58,27.21,27.49,389700.0,16.6936,16.8958,16.6691,16.8407,389700.0
2008-12-05 14:30:00,27.5,27.71,27.42,27.71,367400.0,16.8468,16.9754,16.7978,16.9754,367400.0
2008-12-05 14:40:00,27.72,28.21,27.69,28.14,510500.0,16.9816,17.2818,16.9632,17.2389,510500.0
2008-12-05 14:50:00,28.15,28.35,27.95,28.29,674100.0,17.245,17.3675,17.1225,17.3308,674100.0
2008-12-05 15:00:00,28.3,28.4,27.94,28.09,668000.0,17.3369,17.3982,17.1164,17.2082,668000.0
2008-12-05 15:10:00,28.09,28.62,28.02,28.46,800700.0,17.2082,17.5329,17.1654,17.4349,800700.0
2008-12-05 15:20:00,28.47,28.55,28.35,28.49,748800.0,17.441,17.49,17.3675,17.4533,748800.0
2008-12-05 15:30:00,28.48,28.81,28.47,28.79,1031400.0,17.4472,17.6493,17.441,17.6371,1031400.0
2008-12-05 15:40:00,28.79,28.91,28.58,28.87,1598600.0,17.6371,17.7106,17.5084,17.6861,1598600.0
2008-12-05 15:50:00,28.86,29.16,28.53,28.89,2331000.0,17.68,17.8637,17.4778,17.6983,2331000.0
2008-12-08 09:30:00,29.49,29.49,28.98,29.21,864300.0,18.0659,18.0659,17.7535,17.8944,864300.0
2008-12-08 09:40:00,29.21,29.64,29.14,29.17,712500.0,17.8944,18.1578,17.8515,17.8699,712500.0
2008-12-08 09:50:00,29.16,29.22,29.0,29.07,570300.0,17.8637,17.9005,17.7657,17.8086,570300.0
2008-12-08 10:00:00,29.07,29.19,28.83,29.17,595000.0,17.8086,17.8821,17.6616,17.8699,595000.0
2008-12-08 10:10:00,29.16,29.18,28.88,28.93,529200.0,17.8637,17.876,17.6922,17.7228,529200.0
2008-12-08 10:20:00,28.95,29.3,28.9,29.27,471700.0,17.7351,17.9495,17.7045,17.9311,471700.0
2008-12-08 10:30:00,29.27,29.47,29.23,29.43,477900.0,17.9311,18.0536,17.9066,18.0291,477900.0
2008-12-08 10:40:00,29.43,29.46,29.18,29.18,445100.0,18.0291,18.0475,17.876,17.876,445100.0
2008-12-08 10:50:00,29.2,29.24,28.93,29.05,375100.0,17.8882,17.9127,17.7228,17.7963,375100.0
2008-12-08 11:00:00,29.05,29.2,28.97,29.03,374600.0,17.7963,17.8882,17.7473,17.7841,374600.0
2008-12-08 11:10:00,29.03,29.15,28.99,29.08,324900.0,17.7841,17.8576,17.7596,17.8147,324900.0
2008-12-08 11:20:00,29.08,29.14,28.97,29.0,251100.0,17.8147,17.8515,17.7473,17.7657,251100.0
2008-12-08 11:30:00,29.0,29.02,28.82,28.89,308100.0,17.7657,17.778,17.6554,17.6983,308100.0
2008-12-08 11:40:00,28.88,28.95,28.8,28.85,227800.0,17.6922,17.7351,17.6432,17.6738,227800.0
2008-12-08 11:50:00,28.86,28.87,28.52,28.62,269900.0,17.68,17.6861,17.4717,17.5329,269900.0
2008-12-08 12:00:00,28.62,28.81,28.61,28.7,187000.0,17.5329,17.6493,17.5268,17.5819,187000.0
2008-12-08 12:10:00,28.7,29.0,28.64,28.94,178900.0,17.5819,17.7657,17.5452,17.729,178900.0
2008-12-08 12:20:00,28.94,29.0,28.91,28.99,159200.0,17.729,17.7657,17.7106,17.7596,159200.0
2008-12-08 12:30:00,28.99,29.0,28.9,28.94,175800.0,17.7596,17.7657,17.7045,17.729,175800.0
2008-12-08 12:40:00,28.94,29.04,28.89,28.95,240200.0,17.729,17.7902,17.6983,17.7351,240200.0
2008-12-08 12:50:00,28.94,29.01,28.73,28.83,183900.0,17.729,17.7718,17.6003,17.6616,183900.0
2008-12-08 13:00:00,28.84,29.0,28.84,28.99,171600.0,17.6677,17.7657,17.6677,17.7596,171600.0
2008-12-08 13:10:00,28.98,29.05,28.78,28.81,252900.0,17.7535,17.7963,17.6309,17.6493,252900.0
2008-12-08 13:20:00,28.81,28.84,28.68,28.71,328000.0,17.6493,17.6677,17.5697,17.5881,328000.0
2008-12-08 13:30:00,28.72,28.76,28.48,28.73,364600.0,17.5942,17.6187,17.4472,17.6003,364600.0
2008-12-08 13:40:00,28.74,28.87,28.7,28.75,261100.0,17.6064,17.6861,17.5819,17.6126,261100.0
2008-12-08 13:50:00,28.76,28.89,28.69,28.87,340100.0,17.6187,17.6983,17.5758,17.6861,340100.0
2008-12-08 14:00:00,28.87,29.0,28.76,28.98,270300.0,17.6861,17.7657,17.6187,17.7535,270300.0
2008-12-08 14:10:00,28.99,29.08,28.97,29.02,414600.0,17.7596,17.8147,17.7473,17.778,414600.0
2008-12-08 14:20:00,29.03,29.29,29.03,29.16,256100.0,17.7841,17.9434,17.7841,17.8637,256100.0
2008-12-08 14:30:00,29.18,29.26,29.07,29.2,254900.0,17.876,17.925,17.8086,17.8882,254900.0
2008-12-08 14:40:00,29.23,29.6,29.18,29.53,399900.0,17.9066,18.1333,17.876,18.0904,399900.0
2008-12-08 14:50:00,29.51,29.7,29.46,29.68,486900.0,18.0781,18.1945,18.0475,18.1823,486900.0
2008-12-08 15:00:00,29.68,29.73,29.49,29.63,531300.0,18.1823,18.2129,18.0659,18.1517,531300.0
2008-12-08 15:10:00,29.62,29.9,29.61,29.63,563500.0,18.1455,18.3171,18.1394,18.1517,563500.0
2008-12-08 15:20:00,29.64,29.78,29.49,29.66,509600.0,18.1578,18.2436,18.0659,18.17,509600.0
2008-12-08 15:30:00,29.65,29.8,29.44,29.46,730900.0,18.1639,18.2558,18.0353,18.0475,730900.0
2008-12-08 15:40:00,29.45,29.6,29.02,29.16,1212900.0,18.0414,18.1333,17.778,17.8637,1212900.0
2008-12-08 15:50:00,29.17,29.67,29.17,29.46,1409600.0,17.8699,18.1762,17.8699,18.0475,1409600.0
2008-12-09 09:30:00,28.93,29.22,28.21,28.21,552200.0,17.7228,17.9005,17.2818,17.2818,552200.0
2008-12-09 09:40:00,28.22,28.75,28.15,28.66,507400.0,17.2879,17.6126,17.245,17.5574,507400.0
2008-12-09 09:50:00,28.66,28.7,28.29,28.42,473900.0,17.5574,17.5819,17.3308,17.4104,473900.0
2008-12-09 10:00:00,28.42,28.62,28.37,28.55,572500.0,17.4104,17.5329,17.3798,17.49,572500.0
2008-12-09 10:10:00,28.55,28.91,28.55,28.8,427000.0,17.49,17.7106,17.49,17.6432,427000.0
2008-12-09 10:20:00,28.79,28.93,28.62,28.65,567100.0,17.6371,17.7228,17.5329,17.5513,567100.0
2008-12-09 10:30:00,28.63,28.89,28.61,28.69,364100.0,17.5391,17.6983,17.5268,17.5758,364100.0
2008-12-09 10:40:00,28.7,28.74,28.46,28.49,451400.0,17.5819,17.6064,17.4349,17.4533,451400.0
2008-12-09 10:50:00,28.49,28.61,28.38,28.61,323400.0,17.4533,17.5268,17.3859,17.5268,323400.0
2008-12-09 11:00:00,28.6,28.71,28.4,28.48,287000.0,17.5207,17.5881,17.3982,17.4472,287000.0
2008-12-09 11:10:00,28.49,28.56,28.41,28.49,292400.0,17.4533,17.4962,17.4043,17.4533,292400.0
2008-12-09 11:20:00,28.49,28.54,28.4,28.4,261200.0,17.4533,17.4839,17.3982,17.3982,261200.0
2008-12-09 11:30:00,28.4,28.66,28.4,28.53,201300.0,17.3982,17.5574,17.3982,17.4778,201300.0
2008-12-09 11:40:00,28.53,28.7,28.49,28.5,211300.0,17.4778,17.5819,17.4533,17.4594,211300.0
2008-12-09 11:50:00,28.5,28.64,28.49,28.51,210100.0,17.4594,17.5452,17.4533,17.4655,210100.0
2008-12-09 12:00:00,28.51,28.69,28.45,28.58,237900.0,17.4655,17.5758,17.4288,17.5084,237900.0
2008-12-09 12:10:00,28.58,28.71,28.57,28.65,225600.0,17.5084,17.5881,17.5023,17.5513,225600.0
2008-12-09 12:20:00,28.65,28.66,28.46,28.61,198000.0,17.5513,17.5574,17.4349,17.5268,198000.0
2008-12-09 12:30:00,28.6,28.84,28.6,28.82,250000.0,17.5207,17.6677,17.5207,17.6554,250000.0
2008-12-09 12:40:00,28.81,28.82,28.64,28.64,178500.0,17.6493,17.6554,17.5452,17.5452,178500.0
2008-12-09 12:50:00,28.63,28.78,28.57,28.63,218700.0,17.5391,17.6309,17.5023,17.5391,218700.0
2008-12-09 13:00:00,28.64,28.72,28.59,28.63,187300.0,17.5452,17.5942,17.5145,17.5391,187300.0
2008-12-09 13:10:00,28.64,28.68,28.49,28.5,237800.0,17.5452,17.5697,17.4533,17.4594,237800.0
2008-12-09 13:20:00,28.5,28.52,28.26,28.33,168000.0,17.4594,17.4717,17.3124,17.3553,168000.0
2008-12-09 13:30:00,28.34,28.4,28.25,28.37,215100.0,17.3614,17.3982,17.3063,17.3798,215100.0
2008-12-09 13:40:00,28.37,28.57,28.31,28.57,212000.0,17.3798,17.5023,17.343,17.5023,212000.0
2008-12-09 13:50:00,28.56,28.59,28.41,28.57,260600.0,17.4962,17.5145,17.4043,17.5023,260600.0
2008-12-09 14:00:00,28.56,28.58,28.27,28.28,304600.0,17.4962,17.5084,17.3185,17.3246,304600.0
2008-12-09 14:10:00,28.3,28.51,28.22,28.51,270900.0,17.3369,17.4655,17.2879,17.4655,270900.0
2008-12-09 14:20:00,28.51,28.54,28.04,28.11,475400.0,17.4655,17.4839,17.1776,17.2205,475400.0
2008-12-09 14:30:00,28.1,28.11,27.83,27.86,408700.0,17.2144,17.2205,17.049,17.0673,408700.0
2008-12-09 14:40:00,27.86,28.02,27.81,27.98,327700.0,17.0673,17.1654,17.0367,17.1409,327700.0
2008-12-09 14:50:00,27.98,28.46,27.95,28.35,396800.0,17.1409,17.4349,17.1225,17.3675,396800.0
2008-12-09 15:00:00,28.35,28.49,28.2,28.38,398300.0,17.3675,17.4533,17.2756,17.3859,398300.0
2008-12-09 15:10:00,28.38,28.42,28.08,28.3,502900.0,17.3859,17.4104,17.2021,17.3369,502900.0
2008-12-09 15:20:00,28.31,28.41,28.03,28.06,488700.0,17.343,17.4043,17.1715,17.1899,488700.0
2008-12-09 15:30:00,28.05,28.31,27.96,28.08,584600.0,17.1837,17.343,17.1286,17.2021,584600.0
2008-12-09 15:40:00,28.06,28.3,28.01,28.05,618300.0,17.1899,17.3369,17.1592,17.1837,618300.0
2008-12-09 15:50:00,28.05,28.15,27.87,28.05,1905800.0,17.1837,17.245,17.0735,17.1837,1905800.0
2008-12-10 09:30:00,28.43,28.59,27.92,28.4,525700.0,17.4165,17.5145,17.1041,17.3982,525700.0
2008-12-10 09:40:00,28.4,28.4,27.95,27.98,447700.0,17.3982,17.3982,17.1225,17.1409,447700.0
2008-12-10 09:50:00,27.99,27.99,27.65,27.72,279000.0,17.147,17.147,16.9387,16.9816,279000.0
2008-12-10 10:00:00,27.72,28.04,27.69,27.78,421900.0,16.9816,17.1776,16.9632,17.0183,421900.0
2008-12-10 10:10:00,27.78,28.2,27.75,28.19,264200.0,17.0183,17.2756,17.0,17.2695,264200.0
2008-12-10 10:20:00,28.18,28.22,27.87,27.88,383000.0,17.2634,17.2879,17.0735,17.0796,383000.0
2008-12-10 10:30:00,27.88,27.97,27.77,27.79,306700.0,17.0796,17.1347,17.0122,17.0245,306700.0
2008-12-10 10:40:00,27.79,27.82,27.51,27.59,286900.0,17.0245,17.0428,16.8529,16.9019,286900.0
2008-12-10 10:50:00,27.58,27.72,27.54,27.68,256500.0,16.8958,16.9816,16.8713,16.9571,256500.0
2008-12-10 11:00:00,27.68,27.82,27.62,27.63,217900.0,16.9571,17.0428,16.9203,16.9264,217900.0
2008-12-10 11:10:00,27.63,28.06,27.6,28.03,290600.0,16.9264,17.1899,16.9081,17.1715,290600.0
2008-12-10 11:20:00,28.04,28.1,27.95,28.0,143600.0,17.1776,17.2144,17.1225,17.1531,143600.0
2008-12-10 11:30:00,28.0,28.14,27.97,27.98,219200.0,17.1531,17.2389,17.1347,17.1409,219200.0
2008-12-10 11:40:00,27.99,28.29,27.9,28.25,244000.0,17.147,17.3308,17.0918,17.3063,244000.0
2008-12-10 11:50:00,28.26,28.33,28.05,28.07,129700.0,17.3124,17.3553,17.1837,17.196,129700.0
2008-12-10 12:00:00,28.08,28.14,27.93,27.93,128300.0,17.2021,17.2389,17.1102,17.1102,128300.0
2008-12-10 12:10:00,27.93,28.09,27.81,27.81,219000.0,17.1102,17.2082,17.0367,17.0367,219000.0
2008-12-10 12:20:00,27.82,27.84,27.41,27.41,367600.0,17.0428,17.0551,16.7917,16.7917,367600.0
2008-12-10 12:30:00,27.41,27.42,27.22,27.28,329000.0,16.7917,16.7978,16.6753,16.712,329000.0
2008-12-10 12:40:00,27.29,27.45,27.26,27.36,237700.0,16.7182,16.8162,16.6998,16.761,237700.0
2008-12-10 12:50:00,27.35,27.45,27.21,27.26,180400.0,16.7549,16.8162,16.6691,16.6998,180400.0
2008-12-10 13:00:00,27.26,27.45,27.22,27.37,216300.0,16.6998,16.8162,16.6753,16.7672,216300.0
2008-12-10 13:10:00,27.37,27.63,27.37,27.57,218700.0,16.7672,16.9264,16.7672,16.8897,218700.0
2008-12-10 13:20:00,27.56,27.6,27.43,27.44,147300.0,16.8836,16.9081,16.8039,16.81,147300.0
2008-12-10 13:30:00,27.44,27.5,27.26,27.31,256100.0,16.81,16.8468,16.6998,16.7304,256100.0
2008-12-10 13:40:00,27.31,27.39,27.26,27.31,205500.0,16.7304,16.7794,16.6998,16.7304,205500.0
2008-12-10 13:50:00,27.31,27.32,27.04,27.2,368500.0,16.7304,16.7365,16.565,16.663,368500.0
2008-12-10 14:00:00,27.2,27.26,27.03,27.22,233700.0,16.663,16.6998,16.5589,16.6753,233700.0
2008-12-10 14:10:00,27.22,27.28,27.17,27.19,197800.0,16.6753,16.712,16.6446,16.6569,197800.0
2008-12-10 14:20:00,27.18,27.2,26.94,27.12,347800.0,16.6508,16.663,16.5037,16.614,347800.0
2008-12-10 14:30:00,27.13,27.29,26.96,27.28,312100.0,16.6201,16.7182,16.516,16.712,312100.0
2008-12-10 14:40:00,27.29,27.35,27.16,27.18,317700.0,16.7182,16.7549,16.6385,16.6508,317700.0
2008-12-10 14:50:00,27.17,27.35,27.11,27.3,301200.0,16.6446,16.7549,16.6079,16.7243,301200.0
2008-12-10 15:00:00,27.29,27.51,27.22,27.44,359400.0,16.7182,16.8529,16.6753,16.81,359400.0
2008-12-10 15:10:00,27.45,27.63,27.42,27.52,341900.0,16.8162,16.9264,16.7978,16.8591,341900.0
2008-12-10 15:20:00,27.53,27.58,27.4,27.56,401200.0,16.8652,16.8958,16.7855,16.8836,401200.0
2008-12-10 15:30:00,27.57,27.58,27.41,27.45,470300.0,16.8897,16.8958,16.7917,16.8162,470300.0
2008-12-10 15:40:00,27.45,27.81,27.44,27.74,547500.0,16.8162,17.0367,16.81,16.9938,547500.0
2008-12-10 15:50:00,27.75,27.84,27.6,27.67,720200.0,17.0,17.0551,16.9081,16.9509,720200.0
2008-12-11 09:30:00,26.04,26.05,25.29,25.78,1989400.0,15.9524,15.9585,15.4929,15.7931,1989400.0
2008-12-11 09:40:00,25.77,26.12,25.73,26.0,1708800.0,15.787,16.0014,15.7625,15.9279,1708800.0
2008-12-11 09:50:00,26.01,26.03,25.77,25.78,745000.0,15.934,15.9463,15.787,15.7931,745000.0
2008-12-11 10:00:00,25.78,25.82,25.44,25.46,1090900.0,15.7931,15.8176,15.5848,15.5971,1090900.0
2008-12-11 10:10:00,25.46,26.25,25.45,26.23,834000.0,15.5971,16.081,15.5909,16.0688,834000.0
2008-12-11 10:20:00,26.21,26.42,25.9,25.94,687300.0,16.0565,16.1852,15.8666,15.8911,687300.0
2008-12-11 10:30:00,25.93,26.13,25.81,25.98,377900.0,15.885,16.0075,15.8115,15.9156,377900.0
2008-12-11 10:40:00,25.99,26.03,25.92,26.0,251900.0,15.9218,15.9463,15.8789,15.9279,251900.0
2008-12-11 10:50:00,25.99,26.0,25.92,25.99,239800.0,15.9218,15.9279,15.8789,15.9218,239800.0
2008-12-11 11:00:00,25.99,26.01,25.87,25.92,320600.0,15.9218,15.934,15.8482,15.8789,320600.0
2008-12-11 11:10:00,25.92,26.04,25.92,25.93,318000.0,15.8789,15.9524,15.8789,15.885,318000.0
2008-12-11 11:20:00,25.94,25.99,25.82,25.86,310000.0,15.8911,15.9218,15.8176,15.8421,310000.0
2008-12-11 11:30:00,25.86,25.86,25.63,25.64,337200.0,15.8421,15.8421,15.7012,15.7073,337200.0
2008-12-11 11:40:00,25.64,25.83,25.63,25.68,744800.0,15.7073,15.8237,15.7012,15.7318,744800.0
2008-12-11 11:50:00,25.68,25.72,25.56,25.7,280800.0,15.7318,15.7564,15.6583,15.7441,280800.0
2008-12-11 12:00:00,25.69,25.81,25.68,25.76,252300.0,15.738,15.8115,15.7318,15.7809,252300.0
2008-12-11 12:10:00,25.77,25.78,25.65,25.7,138900.0,15.787,15.7931,15.7135,15.7441,138900.0
2008-12-11 12:20:00,25.7,25.73,25.49,25.5,169200.0,15.7441,15.7625,15.6155,15.6216,169200.0
2008-12-11 12:30:00,25.49,25.59,25.42,25.42,221700.0,15.6155,15.6767,15.5726,15.5726,221700.0
2008-12-11 12:40:00,25.42,25.48,25.35,25.39,244100.0,15.5726,15.6093,15.5297,15.5542,244100.0
2008-12-11 12:50:00,25.38,25.56,25.36,25.41,315800.0,15.5481,15.6583,15.5358,15.5664,315800.0
2008-12-11 13:00:00,25.4,25.46,25.24,25.27,370300.0,15.5603,15.5971,15.4623,15.4807,370300.0
2008-12-11 13:10:00,25.26,25.35,25.08,25.13,390400.0,15.4746,15.5297,15.3643,15.3949,390400.0
2008-12-11 13:20:00,25.12,25.33,25.08,25.31,247000.0,15.3888,15.5174,15.3643,15.5052,247000.0
2008-12-11 13:30:00,25.31,25.46,25.3,25.38,207500.0,15.5052,15.5971,15.4991,15.5481,207500.0
2008-12-11 13:40:00,25.39,25.5,25.37,25.41,291000.0,15.5542,15.6216,15.5419,15.5664,291000.0
2008-12-11 13:50:00,25.41,25.44,25.31,25.37,415700.0,15.5664,15.5848,15.5052,15.5419,415700.0
2008-12-11 14:00:00,25.37,25.44,25.28,25.3,187200.0,15.5419,15.5848,15.4868,15.4991,187200.0
2008-12-11 14:10:00,25.29,25.38,25.23,25.33,203400.0,15.4929,15.5481,15.4562,15.5174,203400.0
2008-12-11 14:20:00,25.33,25.46,25.25,25.45,248100.0,15.5174,15.5971,15.4684,15.5909,248100.0
2008-12-11 14:30:00,25.45,25.65,25.45,25.49,305100.0,15.5909,15.7135,15.5909,15.6155,305100.0
2008-12-11 14:40:00,25.49,25.53,25.4,25.52,270200.0,15.6155,15.64,15.5603,15.6338,270200.0
2008-12-11 14:50:00,25.52,25.58,25.22,25.25,387100.0,15.6338,15.6706,15.45,15.4684,387100.0
2008-12-11 15:00:00,25.26,25.28,25.12,25.26,441700.0,15.4746,15.4868,15.3888,15.4746,441700.0
2008-12-11 15:10:00,25.26,25.26,25.07,25.19,422000.0,15.4746,15.4746,15.3582,15.4317,422000.0
2008-12-11 15:20:00,25.19,25.23,25.06,25.09,519700.0,15.4317,15.4562,15.352,15.3704,519700.0
2008-12-11 15:30:00,25.1,25.14,24.75,24.78,1059000.0,15.3765,15.401,15.1621,15.1805,1059000.0
2008-12-11 15:40:00,24.78,25.09,24.72,24.86,1014700.0,15.1805,15.3704,15.1437,15.2295,1014700.0
2008-12-11 15:50:00,24.86,24.95,24.71,24.85,1944400.0,15.2295,15.2846,15.1376,15.2234,1944400.0
2008-12-12 09:30:00,24.57,25.49,24.03,24.95,1380600.0,15.0519,15.6155,14.721,15.2846,1380600.0
2008-12-12 09:40:00,24.96,25.02,24.41,24.45,859900.0,15.2908,15.3275,14.9538,14.9783,859900.0
2008-12-12 09:50:00,24.45,24.82,24.44,24.66,660000.0,14.9783,15.205,14.9722,15.107,660000.0
2008-12-12 10:00:00,24.65,24.89,24.51,24.63,566400.0,15.1009,15.2479,15.0151,15.0886,566400.0
2008-12-12 10:10:00,24.64,24.73,24.54,24.56,417400.0,15.0947,15.1499,15.0335,15.0457,417400.0
2008-12-12 10:20:00,24.57,24.75,24.5,24.55,388000.0,15.0519,15.1621,15.009,15.0396,388000.0
2008-12-12 10:30:00,24.56,24.69,24.54,24.68,444800.0,15.0457,15.1254,15.0335,15.1192,444800.0
2008-12-12 10:40:00,24.68,24.81,24.65,24.74,285700.0,15.1192,15.1989,15.1009,15.156,285700.0
2008-12-12 10:50:00,24.73,25.01,24.7,24.93,381500.0,15.1499,15.3214,15.1315,15.2724,381500.0
2008-12-12 11:00:00,24.92,25.03,24.77,24.99,326100.0,15.2663,15.3337,15.1744,15.3091,326100.0
2008-12-12 11:10:00,25.0,25.03,24.78,24.82,222400.0,15.3153,15.3337,15.1805,15.205,222400.0
2008-12-12 11:20:00,24.83,24.96,24.8,24.86,268200.0,15.2111,15.2908,15.1928,15.2295,268200.0
2008-12-12 11:30:00,24.86,24.96,24.76,24.77,226800.0,15.2295,15.2908,15.1682,15.1744,226800.0
2008-12-12 11:40:00,24.77,24.93,24.74,24.89,353800.0,15.1744,15.2724,15.156,15.2479,353800.0
2008-12-12 11:50:00,24.89,24.94,24.84,24.91,186400.0,15.2479,15.2785,15.2173,15.2601,186400.0
2008-12-12 12:00:00,24.93,25.11,24.91,25.07,145400.0,15.2724,15.3827,15.2601,15.3582,145400.0
2008-12-12 12:10:00,25.07,25.17,25.02,25.07,205100.0,15.3582,15.4194,15.3275,15.3582,205100.0
2008-12-12 12:20:00,25.07,25.23,25.05,25.19,171000.0,15.3582,15.4562,15.3459,15.4317,171000.0
2008-12-12 12:30:00,25.21,25.4,25.16,25.38,179300.0,15.4439,15.5603,15.4133,15.5481,179300.0
2008-12-12 12:40:00,25.37,25.45,25.28,25.29,223100.0,15.5419,15.5909,15.4868,15.4929,223100.0
2008-12-12 12:50:00,25.3,25.61,25.29,25.51,172800.0,15.4991,15.689,15.4929,15.6277,172800.0
2008-12-12 13:00:00,25.5,25.57,25.37,25.45,240500.0,15.6216,15.6645,15.5419,15.5909,240500.0
2008-12-12 13:10:00,25.45,25.45,25.21,25.21,229200.0,15.5909,15.5909,15.4439,15.4439,229200.0
2008-12-12 13:20:00,25.2,25.32,25.18,25.22,271000.0,15.4378,15.5113,15.4255,15.45,271000.0
2008-12-12 13:30:00,25.22,25.22,24.96,25.06,256000.0,15.45,15.45,15.2908,15.352,256000.0
2008-12-12 13:40:00,25.06,25.15,24.95,25.11,275700.0,15.352,15.4072,15.2846,15.3827,275700.0
2008-12-12 13:50:00,25.11,25.22,25.01,25.1,236900.0,15.3827,15.45,15.3214,15.3765,236900.0
2008-12-12 14:00:00,25.09,25.23,25.09,25.13,309000.0,15.3704,15.4562,15.3704,15.3949,309000.0
2008-12-12 14:10:00,25.14,25.2,24.95,24.97,215400.0,15.401,15.4378,15.2846,15.2969,215400.0
2008-12-12 14:20:00,24.96,25.01,24.83,24.94,262600.0,15.2908,15.3214,15.2111,15.2785,262600.0
2008-12-12 14:30:00,24.96,25.13,24.67,25.08,350300.0,15.2908,15.3949,15.1131,15.3643,350300.0
2008-12-12 14:40:00,25.09,25.2,25.03,25.15,292000.0,15.3704,15.4378,15.3337,15.4072,292000.0
2008-12-12 14:50:00,25.16,25.55,25.16,25.45,418800.0,15.4133,15.6522,15.4133,15.5909,418800.0
2008-12-12 15:00:00,25.45,25.7,25.31,25.4,303400.0,15.5909,15.7441,15.5052,15.5603,303400.0
2008-12-12 15:10:00,25.4,25.52,25.22,25.26,380500.0,15.5603,15.6338,15.45,15.4746,380500.0
2008-12-12 15:20:00,25.25,25.52,25.17,25.38,419200.0,15.4684,15.6338,15.4194,15.5481,419200.0
2008-12-12 15:30:00,25.39,25.48,25.18,25.45,469400.0,15.5542,15.6093,15.4255,15.5909,469400.0
2008-12-12 15:40:00,25.45,25.64,25.35,25.48,678900.0,15.5909,15.7073,15.5297,15.6093,678900.0
2008-12-12 15:50:00,25.48,25.9,25.34,25.84,1440200.0,15.6093,15.8666,15.5236,15.8299,1440200.0
2008-12-15 09:30:00,25.8,25.86,25.3,25.55,404100.0,15.8054,15.8421,15.4991,15.6522,404100.0
2008-12-15 09:40:00,25.53,25.54,25.12,25.19,331400.0,15.64,15.6461,15.3888,15.4317,331400.0
2008-12-15 09:50:00,25.19,25.22,24.84,24.86,528900.0,15.4317,15.45,15.2173,15.2295,528900.0
2008-12-15 10:00:00,24.85,24.89,24.58,24.62,767800.0,15.2234,15.2479,15.058,15.0825,767800.0
2008-12-15 10:10:00,24.61,24.63,24.4,24.45,579400.0,15.0764,15.0886,14.9477,14.9783,579400.0
2008-12-15 10:20:00,24.44,24.51,24.34,24.43,353100.0,14.9722,15.0151,14.911,14.9661,353100.0
2008-12-15 10:30:00,24.43,24.63,24.43,24.61,349500.0,14.9661,15.0886,14.9661,15.0764,349500.0
2008-12-15 10:40:00,24.6,24.6,24.3,24.39,312000.0,15.0702,15.0702,14.8864,14.9416,312000.0
2008-12-15 10:50:00,24.4,24.48,24.32,24.37,218700.0,14.9477,14.9967,14.8987,14.9293,218700.0
2008-12-15 11:00:00,24.37,24.37,24.17,24.28,372000.0,14.9293,14.9293,14.8068,14.8742,372000.0
2008-12-15 11:10:00,24.28,24.42,24.2,24.35,299100.0,14.8742,14.96,14.8252,14.9171,299100.0
2008-12-15 11:20:00,24.36,24.57,24.36,24.48,288200.0,14.9232,15.0519,14.9232,14.9967,288200.0
2008-12-15 11:30:00,24.48,24.54,24.39,24.42,184300.0,14.9967,15.0335,14.9416,14.96,184300.0
2008-12-15 11:40:00,24.42,24.58,24.4,24.58,131900.0,14.96,15.058,14.9477,15.058,131900.0
2008-12-15 11:50:00,24.58,24.67,24.42,24.44,201100.0,15.058,15.1131,14.96,14.9722,201100.0
2008-12-15 12:00:00,24.44,24.53,24.35,24.48,389400.0,14.9722,15.0273,14.9171,14.9967,389400.0
2008-12-15 12:10:00,24.48,24.53,24.37,24.52,208500.0,14.9967,15.0273,14.9293,15.0212,208500.0
2008-12-15 12:20:00,24.52,24.68,24.51,24.65,127100.0,15.0212,15.1192,15.0151,15.1009,127100.0
2008-12-15 12:30:00,24.65,24.65,24.44,24.46,158800.0,15.1009,15.1009,14.9722,14.9845,158800.0
2008-12-15 12:40:00,24.45,24.53,24.42,24.42,162300.0,14.9783,15.0273,14.96,14.96,162300.0
2008-12-15 12:50:00,24.41,24.48,24.37,24.45,191200.0,14.9538,14.9967,14.9293,14.9783,191200.0
2008-12-15 13:00:00,24.45,24.46,24.21,24.21,296000.0,14.9783,14.9845,14.8313,14.8313,296000.0
2008-12-15 13:10:00,24.21,24.29,24.21,24.27,139600.0,14.8313,14.8803,14.8313,14.8681,139600.0
2008-12-15 13:20:00,24.27,24.43,24.25,24.41,199700.0,14.8681,14.9661,14.8558,14.9538,199700.0
2008-12-15 13:30:00,24.42,24.42,24.22,24.22,295800.0,14.96,14.96,14.8374,14.8374,295800.0
2008-12-15 13:40:00,24.23,24.32,24.16,24.2,404200.0,14.8436,14.8987,14.8007,14.8252,404200.0
2008-12-15 13:50:00,24.2,24.22,24.13,24.15,233200.0,14.8252,14.8374,14.7823,14.7946,233200.0
2008-12-15 14:00:00,24.15,24.23,24.15,24.2,254000.0,14.7946,14.8436,14.7946,14.8252,254000.0
2008-12-15 14:10:00,24.19,24.2,24.11,24.15,158200.0,14.8191,14.8252,14.7701,14.7946,158200.0
2008-12-15 14:20:00,24.15,24.22,24.07,24.07,203700.0,14.7946,14.8374,14.7455,14.7455,203700.0
2008-12-15 14:30:00,24.08,24.09,23.92,23.95,510500.0,14.7517,14.7578,14.6537,14.672,510500.0
2008-12-15 14:40:00,23.95,24.0,23.78,23.82,374200.0,14.672,14.7027,14.5679,14.5924,374200.0
2008-12-15 14:50:00,23.82,23.87,23.72,23.72,249300.0,14.5924,14.623,14.5311,14.5311,249300.0
2008-12-15 15:00:00,23.73,23.85,23.6,23.76,690600.0,14.5373,14.6108,14.4576,14.5556,690600.0
2008-12-15 15:10:00,23.76,23.78,23.61,23.62,443200.0,14.5556,14.5679,14.4637,14.4699,443200.0
2008-12-15 15:20:00,23.62,23.76,23.61,23.67,483500.0,14.4699,14.5556,14.4637,14.5005,483500.0
2008-12-15 15:30:00,23.68,24.07,23.59,23.9,966600.0,14.5066,14.7455,14.4515,14.6414,966600.0
2008-12-15 15:40:00,23.9,24.15,23.83,24.02,878100.0,14.6414,14.7946,14.5985,14.7149,878100.0
2008-12-15 15:50:00,24.02,24.09,23.86,23.96,1242800.0,14.7149,14.7578,14.6169,14.6782,1242800.0
2008-12-16 09:30:00,24.66,24.71,24.41,24.58,559500.0,15.107,15.1376,14.9538,15.058,559500.0
2008-12-16 09:40:00,24.58,24.75,24.43,24.49,739100.0,15.058,15.1621,14.9661,15.0028,739100.0
2008-12-16 09:50:00,24.49,24.71,24.45,24.59,506800.0,15.0028,15.1376,14.9783,15.0641,506800.0
2008-12-16 10:00:00,24.6,24.79,24.49,24.75,346800.0,15.0702,15.1866,15.0028,15.1621,346800.0
2008-12-16 10:10:00,24.75,24.84,24.6,24.61,261000.0,15.1621,15.2173,15.0702,15.0764,261000.0
2008-12-16 10:20:00,24.6,24.66,24.55,24.59,205700.0,15.0702,15.107,15.0396,15.0641,205700.0
2008-12-16 10:30:00,24.59,24.64,24.57,24.58,198900.0,15.0641,15.0947,15.0519,15.058,198900.0
2008-12-16 10:40:00,24.58,24.67,24.58,24.67,172900.0,15.058,15.1131,15.058,15.1131,172900.0
2008-12-16 10:50:00,24.67,24.81,24.65,24.7,410700.0,15.1131,15.1989,15.1009,15.1315,410700.0
2008-12-16 11:00:00,24.69,24.76,24.67,24.67,284200.0,15.1254,15.1682,15.1131,15.1131,284200.0
2008-12-16 11:10:00,24.68,24.71,24.64,24.7,128100.0,15.1192,15.1376,15.0947,15.1315,128100.0
2008-12-16 11:20:00,24.7,24.8,24.7,24.78,191600.0,15.1315,15.1928,15.1315,15.1805,191600.0
2008-12-16 11:30:00,24.78,24.85,24.76,24.83,245000.0,15.1805,15.2234,15.1682,15.2111,245000.0
2008-12-16 11:40:00,24.83,24.91,24.82,24.89,167200.0,15.2111,15.2601,15.205,15.2479,167200.0
2008-12-16 11:50:00,24.9,24.96,24.86,24.91,184700.0,15.254,15.2908,15.2295,15.2601,184700.0
2008-12-16 12:00:00,24.91,24.95,24.86,24.94,187500.0,15.2601,15.2846,15.2295,15.2785,187500.0
2008-12-16 12:10:00,24.95,25.02,24.89,24.9,330400.0,15.2846,15.3275,15.2479,15.254,330400.0
2008-12-16 12:20:00,24.9,24.94,24.75,24.77,157000.0,15.254,15.2785,15.1621,15.1744,157000.0
2008-12-16 12:30:00,24.77,24.83,24.72,24.82,177700.0,15.1744,15.2111,15.1437,15.205,177700.0
2008-12-16 12:40:00,24.81,24.88,24.8,24.82,177400.0,15.1989,15.2418,15.1928,15.205,177400.0
2008-12-16 12:50:00,24.82,24.86,24.81,24.83,133300.0,15.205,15.2295,15.1989,15.2111,133300.0
2008-12-16 13:00:00,24.83,24.88,24.8,24.87,111300.0,15.2111,15.2418,15.1928,15.2356,111300.0
2008-12-16 13:10:00,24.87,24.9,24.8,24.83,184100.0,15.2356,15.254,15.1928,15.2111,184100.0
2008-12-16 13:20:00,24.83,24.86,24.81,24.85,97900.0,15.2111,15.2295,15.1989,15.2234,97900.0
2008-12-16 13:30:00,24.85,24.92,24.78,24.88,167600.0,15.2234,15.2663,15.1805,15.2418,167600.0
2008-12-16 13:40:00,24.87,24.88,24.77,24.79,172900.0,15.2356,15.2418,15.1744,15.1866,172900.0
2008-12-16 13:50:00,24.8,24.87,24.78,24.79,166400.0,15.1928,15.2356,15.1805,15.1866,166400.0
2008-12-16 14:00:00,24.79,24.83,24.78,24.8,119700.0,15.1866,15.2111,15.1805,15.1928,119700.0
2008-12-16 14:10:00,24.8,24.97,24.79,24.9,167100.0,15.1928,15.2969,15.1866,15.254,167100.0
2008-12-16 14:20:00,24.9,25.19,24.81,24.88,748400.0,15.254,15.4317,15.1989,15.2418,748400.0
2008-12-16 14:30:00,24.89,25.35,24.89,25.32,892800.0,15.2479,15.5297,15.2479,15.5113,892800.0
2008-12-16 14:40:00,25.3,25.35,25.06,25.17,842900.0,15.4991,15.5297,15.352,15.4194,842900.0
2008-12-16 14:50:00,25.16,25.54,25.07,25.53,1133500.0,15.4133,15.6461,15.3582,15.64,1133500.0
2008-12-16 15:00:00,25.53,25.87,25.45,25.86,968700.0,15.64,15.8482,15.5909,15.8421,968700.0
2008-12-16 15:10:00,25.87,26.14,25.83,26.04,1252100.0,15.8482,16.0137,15.8237,15.9524,1252100.0
2008-12-16 15:20:00,26.03,26.13,25.74,25.75,987200.0,15.9463,16.0075,15.7686,15.7747,987200.0
2008-12-16 15:30:00,25.75,25.78,25.54,25.62,958700.0,15.7747,15.7931,15.6461,15.6951,958700.0
2008-12-16 15:40:00,25.63,26.0,25.6,25.65,1574800.0,15.7012,15.9279,15.6828,15.7135,1574800.0
2008-12-16 15:50:00,25.65,26.09,25.6,26.06,3295900.0,15.7135,15.983,15.6828,15.9646,3295900.0
2008-12-17 09:30:00,25.63,25.72,25.29,25.5,731800.0,15.7012,15.7564,15.4929,15.6216,731800.0
2008-12-17 09:40:00,25.5,25.81,25.38,25.8,591500.0,15.6216,15.8115,15.5481,15.8054,591500.0
2008-12-17 09:50:00,25.8,25.94,25.54,25.56,582400.0,15.8054,15.8911,15.6461,15.6583,582400.0
2008-12-17 10:00:00,25.56,25.59,25.26,25.39,571400.0,15.6583,15.6767,15.4746,15.5542,571400.0
2008-12-17 10:10:00,25.39,25.46,25.26,25.44,516000.0,15.5542,15.5971,15.4746,15.5848,516000.0
2008-12-17 10:20:00,25.44,25.45,25.32,25.37,319100.0,15.5848,15.5909,15.5113,15.5419,319100.0
2008-12-17 10:30:00,25.37,25.56,25.36,25.55,283400.0,15.5419,15.6583,15.5358,15.6522,283400.0
2008-12-17 10:40:00,25.56,25.63,25.45,25.5,361800.0,15.6583,15.7012,15.5909,15.6216,361800.0
2008-12-17 10:50:00,25.5,25.65,25.48,25.64,406600.0,15.6216,15.7135,15.6093,15.7073,406600.0
2008-12-17 11:00:00,25.63,25.78,25.52,25.56,547000.0,15.7012,15.7931,15.6338,15.6583,547000.0
2008-12-17 11:10:00,25.56,25.61,25.48,25.52,299200.0,15.6583,15.689,15.6093,15.6338,299200.0
2008-12-17 11:20:00,25.52,25.52,25.42,25.43,386900.0,15.6338,15.6338,15.5726,15.5787,386900.0
2008-12-17 11:30:00,25.43,25.55,25.42,25.44,565900.0,15.5787,15.6522,15.5726,15.5848,565900.0
2008-12-17 11:40:00,25.44,25.49,25.36,25.36,328000.0,15.5848,15.6155,15.5358,15.5358,328000.0
2008-12-17 11:50:00,25.36,25.45,25.31,25.35,252800.0,15.5358,15.5909,15.5052,15.5297,252800.0
2008-12-17 12:00:00,25.36,25.38,25.07,25.08,559000.0,15.5358,15.5481,15.3582,15.3643,559000.0
2008-12-17 12:10:00,25.09,25.18,24.83,24.86,986600.0,15.3704,15.4255,15.2111,15.2295,986600.0
2008-12-17 12:20:00,24.86,24.91,24.57,24.8,885900.0,15.2295,15.2601,15.0519,15.1928,885900.0
2008-12-17 12:30:00,24.81,24.88,24.71,24.84,494900.0,15.1989,15.2418,15.1376,15.2173,494900.0
2008-12-17 12:40:00,24.84,25.0,24.84,24.97,363100.0,15.2173,15.3153,15.2173,15.2969,363100.0
2008-12-17 12:50:00,24.97,25.24,24.96,25.16,475000.0,15.2969,15.4623,15.2908,15.4133,475000.0
2008-12-17 13:00:00,25.16,25.35,25.16,25.29,371900.0,15.4133,15.5297,15.4133,15.4929,371900.0
2008-12-17 13:10:00,25.29,25.41,25.22,25.3,267200.0,15.4929,15.5664,15.45,15.4991,267200.0
2008-12-17 13:20:00,25.3,25.45,25.28,25.35,238200.0,15.4991,15.5909,15.4868,15.5297,238200.0
2008-12-17 13:30:00,25.35,25.63,25.34,25.63,259800.0,15.5297,15.7012,15.5236,15.7012,259800.0
2008-12-17 13:40:00,25.62,25.76,25.54,25.74,192500.0,15.6951,15.7809,15.6461,15.7686,192500.0
2008-12-17 13:50:00,25.73,25.79,25.66,25.66,200200.0,15.7625,15.7992,15.7196,15.7196,200200.0
2008-12-17 14:00:00,25.67,25.77,25.55,25.73,262300.0,15.7257,15.787,15.6522,15.7625,262300.0
2008-12-17 14:10:00,25.74,25.96,25.68,25.83,446700.0,15.7686,15.9034,15.7318,15.8237,446700.0
2008-12-17 14:20:00,25.82,25.92,25.45,25.45,487300.0,15.8176,15.8789,15.5909,15.5909,487300.0
2008-12-17 14:30:00,25.46,25.63,25.2,25.34,470700.0,15.5971,15.7012,15.4378,15.5236,470700.0
2008-12-17 14:40:00,25.35,25.52,25.3,25.52,358600.0,15.5297,15.6338,15.4991,15.6338,358600.0
2008-12-17 14:50:00,25.52,25.62,25.4,25.58,347200.0,15.6338,15.6951,15.5603,15.6706,347200.0
2008-12-17 15:00:00,25.57,25.72,25.55,25.56,365100.0,15.6645,15.7564,15.6522,15.6583,365100.0
2008-12-17 15:10:00,25.57,25.71,25.46,25.65,321500.0,15.6645,15.7502,15.5971,15.7135,321500.0
2008-12-17 15:20:00,25.64,25.71,25.45,25.5,301600.0,15.7073,15.7502,15.5909,15.6216,301600.0
2008-12-17 15:30:00,25.51,25.53,25.36,25.37,450500.0,15.6277,15.64,15.5358,15.5419,450500.0
2008-12-17 15:40:00,25.37,25.71,25.37,25.7,644100.0,15.5419,15.7502,15.5419,15.7441,644100.0
2008-12-17 15:50:00,25.7,25.75,25.11,25.22,1143900.0,15.7441,15.7747,15.3827,15.45,1143900.0
2008-12-18 09:30:00,25.31,25.52,25.03,25.52,847800.0,15.5052,15.6338,15.3337,15.6338,847800.0
2008-12-18 09:40:00,25.52,25.55,25.22,25.35,385000.0,15.6338,15.6522,15.45,15.5297,385000.0
2008-12-18 09:50:00,25.35,25.42,25.2,25.31,420800.0,15.5297,15.5726,15.4378,15.5052,420800.0
2008-12-18 10:00:00,25.31,25.55,25.31,25.54,375400.0,15.5052,15.6522,15.5052,15.6461,375400.0
2008-12-18 10:10:00,25.55,25.58,25.41,25.45,276900.0,15.6522,15.6706,15.5664,15.5909,276900.0
2008-12-18 10:20:00,25.45,25.71,25.43,25.61,318100.0,15.5909,15.7502,15.5787,15.689,318100.0
2008-12-18 10:30:00,25.61,25.79,25.59,25.72,303900.0,15.689,15.7992,15.6767,15.7564,303900.0
2008-12-18 10:40:00,25.71,25.78,25.51,25.74,311600.0,15.7502,15.7931,15.6277,15.7686,311600.0
2008-12-18 10:50:00,25.74,25.96,25.73,25.95,402900.0,15.7686,15.9034,15.7625,15.8973,402900.0
2008-12-18 11:00:00,25.95,26.1,25.94,26.09,481000.0,15.8973,15.9891,15.8911,15.983,481000.0
2008-12-18 11:10:00,26.09,26.17,26.03,26.17,685800.0,15.983,16.032,15.9463,16.032,685800.0
2008-12-18 11:20:00,26.17,26.18,25.87,25.95,454700.0,16.032,16.0382,15.8482,15.8973,454700.0
2008-12-18 11:30:00,25.95,26.0,25.83,25.89,260300.0,15.8973,15.9279,15.8237,15.8605,260300.0
2008-12-18 11:40:00,25.89,25.93,25.8,25.8,233900.0,15.8605,15.885,15.8054,15.8054,233900.0
2008-12-18 11:50:00,25.81,25.81,25.74,25.77,305600.0,15.8115,15.8115,15.7686,15.787,305600.0
2008-12-18 12:00:00,25.77,25.79,25.63,25.67,291100.0,15.787,15.7992,15.7012,15.7257,291100.0
2008-12-18 12:10:00,25.67,25.76,25.64,25.74,181900.0,15.7257,15.7809,15.7073,15.7686,181900.0
2008-12-18 12:20:00,25.74,25.75,25.5,25.5,231800.0,15.7686,15.7747,15.6216,15.6216,231800.0
2008-12-18 12:30:00,25.51,25.57,25.44,25.45,198500.0,15.6277,15.6645,15.5848,15.5909,198500.0
2008-12-18 12:40:00,25.44,25.6,25.4,25.6,163800.0,15.5848,15.6828,15.5603,15.6828,163800.0
2008-12-18 12:50:00,25.59,25.73,25.56,25.73,320900.0,15.6767,15.7625,15.6583,15.7625,320900.0
2008-12-18 13:00:00,25.73,25.81,25.58,25.59,243600.0,15.7625,15.8115,15.6706,15.6767,243600.0
2008-12-18 13:10:00,25.6,25.68,25.53,25.67,162800.0,15.6828,15.7318,15.64,15.7257,162800.0
2008-12-18 13:20:00,25.67,25.67,25.46,25.47,199900.0,15.7257,15.7257,15.5971,15.6032,199900.0
2008-12-18 13:30:00,25.47,25.52,25.43,25.44,198700.0,15.6032,15.6338,15.5787,15.5848,198700.0
2008-12-18 13:40:00,25.44,25.46,25.17,25.28,376900.0,15.5848,15.5971,15.4194,15.4868,376900.0
2008-12-18 13:50:00,25.28,25.35,25.16,25.19,320300.0,15.4868,15.5297,15.4133,15.4317,320300.0
2008-12-18 14:00:00,25.18,25.29,25.11,25.22,290600.0,15.4255,15.4929,15.3827,15.45,290600.0
2008-12-18 14:10:00,25.21,25.25,25.04,25.05,335900.0,15.4439,15.4684,15.3398,15.3459,335900.0
2008-12-18 14:20:00,25.05,25.07,24.75,24.92,563800.0,15.3459,15.3582,15.1621,15.2663,563800.0
2008-12-18 14:30:00,24.91,25.02,24.86,25.0,359400.0,15.2601,15.3275,15.2295,15.3153,359400.0
2008-12-18 14:40:00,25.0,25.07,24.84,25.05,374100.0,15.3153,15.3582,15.2173,15.3459,374100.0
2008-12-18 14:50:00,25.05,25.12,24.97,24.98,382100.0,15.3459,15.3888,15.2969,15.303,382100.0
2008-12-18 15:00:00,24.98,24.99,24.83,24.83,354800.0,15.303,15.3091,15.2111,15.2111,354800.0
2008-12-18 15:10:00,24.83,24.87,24.7,24.79,509400.0,15.2111,15.2356,15.1315,15.1866,509400.0
2008-12-18 15:20:00,24.79,24.81,24.36,24.49,807500.0,15.1866,15.1989,14.9232,15.0028,807500.0
2008-12-18 15:30:00,24.51,24.82,24.46,24.68,808800.0,15.0151,15.205,14.9845,15.1192,808800.0
2008-12-18 15:40:00,24.68,24.77,24.49,24.63,924800.0,15.1192,15.1744,15.0028,15.0886,924800.0
2008-12-18 15:50:00,24.63,24.86,24.43,24.55,1507100.0,15.0886,15.2295,14.9661,15.0396,1507100.0
2008-12-19 09:30:00,24.92,25.31,24.45,24.47,4305800.0,15.2663,15.5052,14.9783,14.9906,4305800.0
2008-12-19 09:40:00,24.47,24.64,24.25,24.6,517800.0,14.9906,15.0947,14.8558,15.0702,517800.0
2008-12-19 09:50:00,24.6,24.75,24.51,24.61,333300.0,15.0702,15.1621,15.0151,15.0764,333300.0
2008-12-19 10:00:00,24.61,25.04,24.61,24.98,564400.0,15.0764,15.3398,15.0764,15.303,564400.0
2008-12-19 10:10:00,24.97,25.2,24.93,25.15,420900.0,15.2969,15.4378,15.2724,15.4072,420900.0
2008-12-19 10:20:00,25.16,25.4,25.09,25.38,623200.0,15.4133,15.5603,15.3704,15.5481,623200.0
2008-12-19 10:30:00,25.39,25.42,25.31,25.36,404200.0,15.5542,15.5726,15.5052,15.5358,404200.0
2008-12-19 10:40:00,25.36,25.56,25.35,25.53,511700.0,15.5358,15.6583,15.5297,15.64,511700.0
2008-12-19 10:50:00,25.53,25.74,25.52,25.62,609900.0,15.64,15.7686,15.6338,15.6951,609900.0
2008-12-19 11:00:00,25.63,25.65,25.39,25.39,413300.0,15.7012,15.7135,15.5542,15.5542,413300.0
2008-12-19 11:10:00,25.4,25.5,25.4,25.42,257500.0,15.5603,15.6216,15.5603,15.5726,257500.0
2008-12-19 11:20:00,25.42,25.56,25.34,25.35,231400.0,15.5726,15.6583,15.5236,15.5297,231400.0
2008-12-19 11:30:00,25.36,25.4,25.31,25.32,236100.0,15.5358,15.5603,15.5052,15.5113,236100.0
2008-12-19 11:40:00,25.32,25.37,25.19,25.21,276000.0,15.5113,15.5419,15.4317,15.4439,276000.0
2008-12-19 11:50:00,25.21,25.27,25.1,25.12,275000.0,15.4439,15.4807,15.3765,15.3888,275000.0
2008-12-19 12:00:00,25.13,25.25,25.08,25.18,312400.0,15.3949,15.4684,15.3643,15.4255,312400.0
2008-12-19 12:10:00,25.18,25.25,25.12,25.15,270200.0,15.4255,15.4684,15.3888,15.4072,270200.0
2008-12-19 12:20:00,25.16,25.23,25.06,25.21,179100.0,15.4133,15.4562,15.352,15.4439,179100.0
2008-12-19 12:30:00,25.22,25.35,25.22,25.34,216700.0,15.45,15.5297,15.45,15.5236,216700.0
2008-12-19 12:40:00,25.34,25.45,25.32,25.42,292500.0,15.5236,15.5909,15.5113,15.5726,292500.0
2008-12-19 12:50:00,25.42,25.44,25.37,25.4,222200.0,15.5726,15.5848,15.5419,15.5603,222200.0
2008-12-19 13:00:00,25.4,25.5,25.4,25.49,174800.0,15.5603,15.6216,15.5603,15.6155,174800.0
2008-12-19 13:10:00,25.5,25.57,25.46,25.5,218100.0,15.6216,15.6645,15.5971,15.6216,218100.0
2008-12-19 13:20:00,25.49,25.56,25.48,25.55,216800.0,15.6155,15.6583,15.6093,15.6522,216800.0
2008-12-19 13:30:00,25.54,25.62,25.54,25.6,266900.0,15.6461,15.6951,15.6461,15.6828,266900.0
2008-12-19 13:40:00,25.59,25.64,25.55,25.57,280400.0,15.6767,15.7073,15.6522,15.6645,280400.0
2008-12-19 13:50:00,25.57,25.57,25.38,25.43,260800.0,15.6645,15.6645,15.5481,15.5787,260800.0
2008-12-19 14:00:00,25.43,25.54,25.35,25.36,413300.0,15.5787,15.6461,15.5297,15.5358,413300.0
2008-12-19 14:10:00,25.36,25.42,25.26,25.34,296400.0,15.5358,15.5726,15.4746,15.5236,296400.0
2008-12-19 14:20:00,25.34,25.39,25.27,25.37,279000.0,15.5236,15.5542,15.4807,15.5419,279000.0
2008-12-19 14:30:00,25.38,25.41,25.31,25.37,219000.0,15.5481,15.5664,15.5052,15.5419,219000.0
2008-12-19 14:40:00,25.37,25.49,25.35,25.41,235800.0,15.5419,15.6155,15.5297,15.5664,235800.0
2008-12-19 14:50:00,25.41,25.46,25.14,25.16,498900.0,15.5664,15.5971,15.401,15.4133,498900.0
2008-12-19 15:00:00,25.17,25.21,25.03,25.03,497100.0,15.4194,15.4439,15.3337,15.3337,497100.0
2008-12-19 15:10:00,25.04,25.07,24.78,24.81,635900.0,15.3398,15.3582,15.1805,15.1989,635900.0
2008-12-19 15:20:00,24.81,25.0,24.76,24.84,1172000.0,15.1989,15.3153,15.1682,15.2173,1172000.0
2008-12-19 15:30:00,24.84,24.92,24.75,24.83,1091000.0,15.2173,15.2663,15.1621,15.2111,1091000.0
2008-12-19 15:40:00,24.84,24.9,24.77,24.8,1039100.0,15.2173,15.254,15.1744,15.1928,1039100.0
2008-12-19 15:50:00,24.8,24.89,24.7,24.8,1841300.0,15.1928,15.2479,15.1315,15.1928,1841300.0
2008-12-22 09:30:00,24.91,25.01,24.31,24.78,793300.0,15.2601,15.3214,14.8926,15.1805,793300.0
2008-12-22 09:40:00,24.79,24.79,24.5,24.54,432800.0,15.1866,15.1866,15.009,15.0335,432800.0
2008-12-22 09:50:00,24.54,24.6,24.37,24.39,290700.0,15.0335,15.0702,14.9293,14.9416,290700.0
2008-12-22 10:00:00,24.39,24.44,24.28,24.36,267900.0,14.9416,14.9722,14.8742,14.9232,267900.0
2008-12-22 10:10:00,24.37,24.59,24.35,24.59,186400.0,14.9293,15.0641,14.9171,15.0641,186400.0
2008-12-22 10:20:00,24.58,24.67,24.57,24.65,226600.0,15.058,15.1131,15.0519,15.1009,226600.0
2008-12-22 10:30:00,24.65,24.7,24.59,24.6,256900.0,15.1009,15.1315,15.0641,15.0702,256900.0
2008-12-22 10:40:00,24.6,24.62,24.45,24.55,214700.0,15.0702,15.0825,14.9783,15.0396,214700.0
2008-12-22 10:50:00,24.55,24.57,24.47,24.49,206500.0,15.0396,15.0519,14.9906,15.0028,206500.0
2008-12-22 11:00:00,24.5,24.5,24.3,24.42,259500.0,15.009,15.009,14.8864,14.96,259500.0
2008-12-22 11:10:00,24.41,24.45,24.35,24.45,187300.0,14.9538,14.9783,14.9171,14.9783,187300.0
2008-12-22 11:20:00,24.44,24.45,24.35,24.39,198300.0,14.9722,14.9783,14.9171,14.9416,198300.0
2008-12-22 11:30:00,24.4,24.4,24.25,24.33,266300.0,14.9477,14.9477,14.8558,14.9048,266300.0
2008-12-22 11:40:00,24.33,24.33,24.23,24.23,256100.0,14.9048,14.9048,14.8436,14.8436,256100.0
2008-12-22 11:50:00,24.24,24.24,24.16,24.17,207100.0,14.8497,14.8497,14.8007,14.8068,207100.0
2008-12-22 12:00:00,24.16,24.21,24.1,24.11,204400.0,14.8007,14.8313,14.7639,14.7701,204400.0
2008-12-22 12:10:00,24.11,24.21,24.1,24.2,208800.0,14.7701,14.8313,14.7639,14.8252,208800.0
2008-12-22 12:20:00,24.2,24.22,24.14,24.16,252900.0,14.8252,14.8374,14.7884,14.8007,252900.0
2008-12-22 12:30:00,24.16,24.19,24.11,24.17,206800.0,14.8007,14.8191,14.7701,14.8068,206800.0
2008-12-22 12:40:00,24.16,24.22,24.14,24.15,259400.0,14.8007,14.8374,14.7884,14.7946,259400.0
2008-12-22 12:50:00,24.16,24.25,24.14,24.15,210000.0,14.8007,14.8558,14.7884,14.7946,210000.0
2008-12-22 13:00:00,24.14,24.22,24.12,24.15,209500.0,14.7884,14.8374,14.7762,14.7946,209500.0
2008-12-22 13:10:00,24.15,24.2,24.12,24.17,175300.0,14.7946,14.8252,14.7762,14.8068,175300.0
2008-12-22 13:20:00,24.17,24.21,24.15,24.2,237400.0,14.8068,14.8313,14.7946,14.8252,237400.0
2008-12-22 13:30:00,24.2,24.2,24.14,24.16,153700.0,14.8252,14.8252,14.7884,14.8007,153700.0
2008-12-22 13:40:00,24.16,24.18,23.92,23.96,577800.0,14.8007,14.8129,14.6537,14.6782,577800.0
2008-12-22 13:50:00,23.97,24.07,23.91,23.99,326200.0,14.6843,14.7455,14.6475,14.6965,326200.0
2008-12-22 14:00:00,23.99,24.08,23.97,24.07,260900.0,14.6965,14.7517,14.6843,14.7455,260900.0
2008-12-22 14:10:00,24.06,24.12,23.94,24.02,282100.0,14.7394,14.7762,14.6659,14.7149,282100.0
2008-12-22 14:20:00,24.02,24.05,23.86,23.98,416300.0,14.7149,14.7333,14.6169,14.6904,416300.0
2008-12-22 14:30:00,23.99,24.0,23.9,23.97,212200.0,14.6965,14.7027,14.6414,14.6843,212200.0
2008-12-22 14:40:00,23.96,24.0,23.89,23.99,291700.0,14.6782,14.7027,14.6353,14.6965,291700.0
2008-12-22 14:50:00,23.99,24.01,23.8,23.82,341600.0,14.6965,14.7088,14.5801,14.5924,341600.0
2008-12-22 15:00:00,23.82,23.89,23.75,23.76,424000.0,14.5924,14.6353,14.5495,14.5556,424000.0
2008-12-22 15:10:00,23.76,23.82,23.64,23.73,379800.0,14.5556,14.5924,14.4821,14.5373,379800.0
2008-12-22 15:20:00,23.72,23.73,23.43,23.55,635300.0,14.5311,14.5373,14.3535,14.427,635300.0
2008-12-22 15:30:00,23.55,23.7,23.52,23.58,655100.0,14.427,14.5189,14.4086,14.4454,655100.0
2008-12-22 15:40:00,23.59,23.64,23.47,23.52,813400.0,14.4515,14.4821,14.378,14.4086,813400.0
2008-12-22 15:50:00,23.51,23.73,23.5,23.6,1659100.0,14.4025,14.5373,14.3964,14.4576,1659100.0
2008-12-23 09:30:00,23.76,24.0,23.49,23.54,590200.0,14.5556,14.7027,14.3902,14.4209,590200.0
2008-12-23 09:40:00,23.55,23.72,23.52,23.55,430900.0,14.427,14.5311,14.4086,14.427,430900.0
2008-12-23 09:50:00,23.55,23.63,23.45,23.6,400400.0,14.427,14.476,14.3657,14.4576,400400.0
2008-12-23 10:00:00,23.6,23.61,23.42,23.47,650400.0,14.4576,14.4637,14.3473,14.378,650400.0
2008-12-23 10:10:00,23.47,23.49,23.37,23.4,495200.0,14.378,14.3902,14.3167,14.3351,495200.0
2008-12-23 10:20:00,23.4,23.51,23.33,23.48,414600.0,14.3351,14.4025,14.2922,14.3841,414600.0
2008-12-23 10:30:00,23.47,23.66,23.45,23.58,484000.0,14.378,14.4944,14.3657,14.4454,484000.0
2008-12-23 10:40:00,23.57,23.66,23.56,23.62,243700.0,14.4392,14.4944,14.4331,14.4699,243700.0
2008-12-23 10:50:00,23.61,23.64,23.57,23.58,338700.0,14.4637,14.4821,14.4392,14.4454,338700.0
2008-12-23 11:00:00,23.58,23.62,23.5,23.5,220500.0,14.4454,14.4699,14.3964,14.3964,220500.0
2008-12-23 11:10:00,23.51,23.56,23.4,23.42,233400.0,14.4025,14.4331,14.3351,14.3473,233400.0
2008-12-23 11:20:00,23.4,23.49,23.33,23.35,259600.0,14.3351,14.3902,14.2922,14.3045,259600.0
2008-12-23 11:30:00,23.36,23.4,23.33,23.39,147400.0,14.3106,14.3351,14.2922,14.329,147400.0
2008-12-23 11:40:00,23.4,23.49,23.37,23.45,254500.0,14.3351,14.3902,14.3167,14.3657,254500.0
2008-12-23 11:50:00,23.46,23.47,23.31,23.32,233200.0,14.3719,14.378,14.28,14.2861,233200.0
2008-12-23 12:00:00,23.31,23.37,23.31,23.34,193900.0,14.28,14.3167,14.28,14.2983,193900.0
2008-12-23 12:10:00,23.33,23.38,23.3,23.36,181700.0,14.2922,14.3228,14.2738,14.3106,181700.0
2008-12-23 12:20:00,23.35,23.36,23.26,23.32,194100.0,14.3045,14.3106,14.2493,14.2861,194100.0
2008-12-23 12:30:00,23.32,23.32,23.25,23.28,155600.0,14.2861,14.2861,14.2432,14.2616,155600.0
2008-12-23 12:40:00,23.28,23.33,23.26,23.3,138500.0,14.2616,14.2922,14.2493,14.2738,138500.0
2008-12-23 12:50:00,23.29,23.36,23.29,23.34,156100.0,14.2677,14.3106,14.2677,14.2983,156100.0
2008-12-23 13:00:00,23.33,23.33,23.28,23.3,263100.0,14.2922,14.2922,14.2616,14.2738,263100.0
2008-12-23 13:10:00,23.29,23.31,23.27,23.28,168700.0,14.2677,14.28,14.2555,14.2616,168700.0
2008-12-23 13:20:00,23.28,23.3,23.21,23.28,290100.0,14.2616,14.2738,14.2187,14.2616,290100.0
2008-12-23 13:30:00,23.28,23.29,23.22,23.23,184400.0,14.2616,14.2677,14.2248,14.231,184400.0
2008-12-23 13:40:00,23.22,23.24,23.18,23.19,169300.0,14.2248,14.2371,14.2003,14.2064,169300.0
2008-12-23 13:50:00,23.19,23.26,23.18,23.2,298300.0,14.2064,14.2493,14.2003,14.2126,298300.0
2008-12-23 14:00:00,23.2,23.23,23.15,23.15,269700.0,14.2126,14.231,14.1819,14.1819,269700.0
2008-12-23 14:10:00,23.15,23.29,23.1,23.22,325600.0,14.1819,14.2677,14.1513,14.2248,325600.0
2008-12-23 14:20:00,23.22,23.32,23.2,23.26,497300.0,14.2248,14.2861,14.2126,14.2493,497300.0
2008-12-23 14:30:00,23.26,23.28,23.17,23.23,313200.0,14.2493,14.2616,14.1942,14.231,313200.0
2008-12-23 14:40:00,23.24,23.24,23.11,23.19,345100.0,14.2371,14.2371,14.1574,14.2064,345100.0
2008-12-23 14:50:00,23.18,23.22,23.11,23.15,337900.0,14.2003,14.2248,14.1574,14.1819,337900.0
2008-12-23 15:00:00,23.13,23.17,23.09,23.11,289800.0,14.1697,14.1942,14.1452,14.1574,289800.0
2008-12-23 15:10:00,23.11,23.3,23.11,23.21,385800.0,14.1574,14.2738,14.1574,14.2187,385800.0
2008-12-23 15:20:00,23.22,23.29,23.15,23.23,299200.0,14.2248,14.2677,14.1819,14.231,299200.0
2008-12-23 15:30:00,23.22,23.28,23.12,23.13,377600.0,14.2248,14.2616,14.1636,14.1697,377600.0
2008-12-23 15:40:00,23.13,23.14,23.03,23.13,444500.0,14.1697,14.1758,14.1084,14.1697,444500.0
2008-12-23 15:50:00,23.14,23.17,23.07,23.14,895700.0,14.1758,14.1942,14.1329,14.1758,895700.0
2008-12-24 08:00:00,23.97,24.0,23.59,23.68,500.0,14.6843,14.7027,14.4515,14.5066,500.0
2008-12-24 08:10:00,23.68,23.68,23.68,23.68,0.0,14.5066,14.5066,14.5066,14.5066,0.0
2008-12-24 08:20:00,23.68,23.68,23.68,23.68,0.0,14.5066,14.5066,14.5066,14.5066,0.0
2008-12-24 08:30:00,23.68,23.68,23.68,23.68,0.0,14.5066,14.5066,14.5066,14.5066,0.0
2008-12-24 08:40:00,23.45,23.48,23.45,23.48,1400.0,14.3657,14.3841,14.3657,14.3841,1400.0
2008-12-24 08:50:00,23.51,23.51,23.5,23.5,900.0,14.4025,14.4025,14.3964,14.3964,900.0
2008-12-24 09:00:00,23.51,23.51,23.51,23.51,900.0,14.4025,14.4025,14.4025,14.4025,900.0
2008-12-24 09:10:00,23.65,23.69,23.55,23.55,1300.0,14.4882,14.5128,14.427,14.427,1300.0
2008-12-24 09:20:00,23.55,23.75,23.55,23.65,4100.0,14.427,14.5495,14.427,14.4882,4100.0
2008-12-24 09:30:00,23.83,24.06,23.59,23.82,398000.0,14.5985,14.7394,14.4515,14.5924,398000.0
2008-12-24 09:40:00,23.82,23.82,23.73,23.73,219700.0,14.5924,14.5924,14.5373,14.5373,219700.0
2008-12-24 09:50:00,23.74,23.74,23.62,23.63,394300.0,14.5434,14.5434,14.4699,14.476,394300.0
2008-12-24 10:00:00,23.64,23.72,23.55,23.69,374400.0,14.4821,14.5311,14.427,14.5128,374400.0
2008-12-24 10:10:00,23.69,23.75,23.67,23.72,286300.0,14.5128,14.5495,14.5005,14.5311,286300.0
2008-12-24 10:20:00,23.72,23.8,23.72,23.75,260500.0,14.5311,14.5801,14.5311,14.5495,260500.0
2008-12-24 10:30:00,23.74,23.8,23.72,23.75,213200.0,14.5434,14.5801,14.5311,14.5495,213200.0
2008-12-24 10:40:00,23.75,23.87,23.74,23.86,206900.0,14.5495,14.623,14.5434,14.6169,206900.0
2008-12-24 10:50:00,23.87,23.94,23.87,23.91,150900.0,14.623,14.6659,14.623,14.6475,150900.0
2008-12-24 11:00:00,23.91,23.96,23.85,23.86,225600.0,14.6475,14.6782,14.6108,14.6169,225600.0
2008-12-24 11:10:00,23.86,23.86,23.77,23.77,223500.0,14.6169,14.6169,14.5618,14.5618,223500.0
2008-12-24 11:20:00,23.77,23.83,23.76,23.81,203900.0,14.5618,14.5985,14.5556,14.5863,203900.0
2008-12-24 11:30:00,23.81,23.82,23.74,23.76,199700.0,14.5863,14.5924,14.5434,14.5556,199700.0
2008-12-24 11:40:00,23.76,23.85,23.76,23.78,177500.0,14.5556,14.6108,14.5556,14.5679,177500.0
2008-12-24 11:50:00,23.79,23.83,23.79,23.8,223300.0,14.574,14.5985,14.574,14.5801,223300.0
2008-12-24 12:00:00,23.8,23.86,23.79,23.86,184800.0,14.5801,14.6169,14.574,14.6169,184800.0
2008-12-24 12:10:00,23.86,23.86,23.8,23.83,154100.0,14.6169,14.6169,14.5801,14.5985,154100.0
2008-12-24 12:20:00,23.83,23.87,23.77,23.79,202400.0,14.5985,14.623,14.5618,14.574,202400.0
2008-12-24 12:30:00,23.8,23.95,23.79,23.95,221700.0,14.5801,14.672,14.574,14.672,221700.0
2008-12-24 12:40:00,23.95,23.98,23.91,23.97,332500.0,14.672,14.6904,14.6475,14.6843,332500.0
2008-12-24 12:50:00,23.98,24.0,23.93,23.96,624400.0,14.6904,14.7027,14.6598,14.6782,624400.0
2008-12-26 09:30:00,24.5,24.56,24.05,24.08,267800.0,15.009,15.0457,14.7333,14.7517,267800.0
2008-12-26 09:40:00,24.08,24.1,23.99,24.06,166600.0,14.7517,14.7639,14.6965,14.7394,166600.0
2008-12-26 09:50:00,24.08,24.08,23.93,23.98,158300.0,14.7517,14.7517,14.6598,14.6904,158300.0
2008-12-26 10:00:00,23.98,24.05,23.94,23.98,113300.0,14.6904,14.7333,14.6659,14.6904,113300.0
2008-12-26 10:10:00,23.98,24.07,23.97,24.06,88600.0,14.6904,14.7455,14.6843,14.7394,88600.0
2008-12-26 10:20:00,24.05,24.12,24.02,24.08,100600.0,14.7333,14.7762,14.7149,14.7517,100600.0
2008-12-26 10:30:00,24.07,24.13,24.07,24.1,110900.0,14.7455,14.7823,14.7455,14.7639,110900.0
2008-12-26 10:40:00,24.1,24.12,24.03,24.04,87400.0,14.7639,14.7762,14.721,14.7272,87400.0
2008-12-26 10:50:00,24.03,24.06,24.01,24.03,108300.0,14.721,14.7394,14.7088,14.721,108300.0
2008-12-26 11:00:00,24.02,24.05,24.01,24.03,147400.0,14.7149,14.7333,14.7088,14.721,147400.0
2008-12-26 11:10:00,24.03,24.05,24.02,24.05,131000.0,14.721,14.7333,14.7149,14.7333,131000.0
2008-12-26 11:20:00,24.05,24.06,24.0,24.0,74600.0,14.7333,14.7394,14.7027,14.7027,74600.0
2008-12-26 11:30:00,24.0,24.01,23.97,23.98,85400.0,14.7027,14.7088,14.6843,14.6904,85400.0
2008-12-26 11:40:00,23.97,24.0,23.97,23.99,59400.0,14.6843,14.7027,14.6843,14.6965,59400.0
2008-12-26 11:50:00,24.0,24.04,23.99,24.02,64400.0,14.7027,14.7272,14.6965,14.7149,64400.0
2008-12-26 12:00:00,24.03,24.06,24.02,24.03,68500.0,14.721,14.7394,14.7149,14.721,68500.0
2008-12-26 12:10:00,24.03,24.07,24.01,24.03,79000.0,14.721,14.7455,14.7088,14.721,79000.0
2008-12-26 12:20:00,24.03,24.04,24.0,24.01,65500.0,14.721,14.7272,14.7027,14.7088,65500.0
2008-12-26 12:30:00,24.01,24.01,23.96,23.96,134300.0,14.7088,14.7088,14.6782,14.6782,134300.0
2008-12-26 12:40:00,23.96,23.97,23.9,23.9,160800.0,14.6782,14.6843,14.6414,14.6414,160800.0
2008-12-26 12:50:00,23.9,23.91,23.85,23.88,175900.0,14.6414,14.6475,14.6108,14.6291,175900.0
2008-12-26 13:00:00,23.88,23.94,23.86,23.94,76000.0,14.6291,14.6659,14.6169,14.6659,76000.0
2008-12-26 13:10:00,23.93,23.94,23.89,23.92,77600.0,14.6598,14.6659,14.6353,14.6537,77600.0
2008-12-26 13:20:00,23.92,23.92,23.9,23.9,68900.0,14.6537,14.6537,14.6414,14.6414,68900.0
2008-12-26 13:30:00,23.9,23.96,23.9,23.93,60000.0,14.6414,14.6782,14.6414,14.6598,60000.0
2008-12-26 13:40:00,23.94,23.94,23.9,23.93,76100.0,14.6659,14.6659,14.6414,14.6598,76100.0
2008-12-26 13:50:00,23.93,23.95,23.92,23.92,65800.0,14.6598,14.672,14.6537,14.6537,65800.0
2008-12-26 14:00:00,23.92,23.95,23.9,23.92,63500.0,14.6537,14.672,14.6414,14.6537,63500.0
2008-12-26 14:10:00,23.92,23.96,23.91,23.95,70100.0,14.6537,14.6782,14.6475,14.672,70100.0
2008-12-26 14:20:00,23.96,24.0,23.95,23.96,129900.0,14.6782,14.7027,14.672,14.6782,129900.0
2008-12-26 14:30:00,23.96,23.99,23.95,23.96,115200.0,14.6782,14.6965,14.672,14.6782,115200.0
2008-12-26 14:40:00,23.96,23.96,23.93,23.94,102000.0,14.6782,14.6782,14.6598,14.6659,102000.0
2008-12-26 14:50:00,23.93,24.04,23.93,24.03,252200.0,14.6598,14.7272,14.6598,14.721,252200.0
2008-12-26 15:00:00,24.03,24.07,23.99,24.06,117300.0,14.721,14.7455,14.6965,14.7394,117300.0
2008-12-26 15:10:00,24.05,24.15,24.05,24.12,159100.0,14.7333,14.7946,14.7333,14.7762,159100.0
2008-12-26 15:20:00,24.12,24.17,24.1,24.14,121500.0,14.7762,14.8068,14.7639,14.7884,121500.0
2008-12-26 15:30:00,24.15,24.17,24.08,24.1,195800.0,14.7946,14.8068,14.7517,14.7639,195800.0
2008-12-26 15:40:00,24.1,24.16,24.08,24.16,208900.0,14.7639,14.8007,14.7517,14.8007,208900.0
2008-12-26 15:50:00,24.16,24.25,24.1,24.22,831900.0,14.8007,14.8558,14.7639,14.8374,831900.0
2008-12-29 09:30:00,23.9,23.99,23.66,23.83,364200.0,14.9038,14.96,14.7542,14.8602,364200.0
2008-12-29 09:40:00,23.82,23.85,23.71,23.71,212000.0,14.854,14.8727,14.7854,14.7854,212000.0
2008-12-29 09:50:00,23.71,23.74,23.67,23.7,152200.0,14.7854,14.8041,14.7604,14.7791,152200.0
2008-12-29 10:00:00,23.71,23.71,23.52,23.53,223200.0,14.7854,14.7854,14.6669,14.6731,223200.0
2008-12-29 10:10:00,23.53,23.55,23.44,23.49,170800.0,14.6731,14.6856,14.617,14.6482,170800.0
2008-12-29 10:20:00,23.49,23.61,23.46,23.6,180400.0,14.6482,14.723,14.6295,14.7168,180400.0
2008-12-29 10:30:00,23.59,23.6,23.54,23.54,99100.0,14.7105,14.7168,14.6794,14.6794,99100.0
2008-12-29 10:40:00,23.55,23.58,23.52,23.56,116200.0,14.6856,14.7043,14.6669,14.6918,116200.0
2008-12-29 10:50:00,23.56,23.59,23.55,23.57,66400.0,14.6918,14.7105,14.6856,14.6981,66400.0
2008-12-29 11:00:00,23.57,23.57,23.53,23.53,119600.0,14.6981,14.6981,14.6731,14.6731,119600.0
2008-12-29 11:10:00,23.53,23.54,23.49,23.5,122200.0,14.6731,14.6794,14.6482,14.6544,122200.0
2008-12-29 11:20:00,23.5,23.52,23.48,23.51,130600.0,14.6544,14.6669,14.6419,14.6606,130600.0
2008-12-29 11:30:00,23.51,23.56,23.51,23.52,110200.0,14.6606,14.6918,14.6606,14.6669,110200.0
2008-12-29 11:40:00,23.52,23.52,23.5,23.5,70800.0,14.6669,14.6669,14.6544,14.6544,70800.0
2008-12-29 11:50:00,23.51,23.54,23.5,23.54,92200.0,14.6606,14.6794,14.6544,14.6794,92200.0
2008-12-29 12:00:00,23.54,23.63,23.53,23.58,188400.0,14.6794,14.7355,14.6731,14.7043,188400.0
2008-12-29 12:10:00,23.57,23.58,23.51,23.54,60200.0,14.6981,14.7043,14.6606,14.6794,60200.0
2008-12-29 12:20:00,23.54,23.54,23.48,23.49,95500.0,14.6794,14.6794,14.6419,14.6482,95500.0
2008-12-29 12:30:00,23.49,23.49,23.42,23.42,93500.0,14.6482,14.6482,14.6045,14.6045,93500.0
2008-12-29 12:40:00,23.43,23.44,23.37,23.41,91800.0,14.6108,14.617,14.5733,14.5983,91800.0
2008-12-29 12:50:00,23.41,23.47,23.31,23.31,152700.0,14.5983,14.6357,14.5359,14.5359,152700.0
2008-12-29 13:00:00,23.31,23.42,23.26,23.39,173800.0,14.5359,14.6045,14.5047,14.5858,173800.0
2008-12-29 13:10:00,23.39,23.42,23.31,23.35,92600.0,14.5858,14.6045,14.5359,14.5609,92600.0
2008-12-29 13:20:00,23.36,23.39,23.35,23.36,83700.0,14.5671,14.5858,14.5609,14.5671,83700.0
2008-12-29 13:30:00,23.36,23.39,23.33,23.37,91100.0,14.5671,14.5858,14.5484,14.5733,91100.0
2008-12-29 13:40:00,23.37,23.42,23.34,23.41,75800.0,14.5733,14.6045,14.5546,14.5983,75800.0
2008-12-29 13:50:00,23.4,23.46,23.36,23.44,92500.0,14.5921,14.6295,14.5671,14.617,92500.0
2008-12-29 14:00:00,23.44,23.45,23.3,23.37,106300.0,14.617,14.6232,14.5297,14.5733,106300.0
2008-12-29 14:10:00,23.37,23.37,23.3,23.36,74600.0,14.5733,14.5733,14.5297,14.5671,74600.0
2008-12-29 14:20:00,23.35,23.42,23.33,23.39,158600.0,14.5609,14.6045,14.5484,14.5858,158600.0
2008-12-29 14:30:00,23.38,23.39,23.31,23.31,127000.0,14.5796,14.5858,14.5359,14.5359,127000.0
2008-12-29 14:40:00,23.32,23.35,23.29,23.32,84700.0,14.5422,14.5609,14.5235,14.5422,84700.0
2008-12-29 14:50:00,23.31,23.47,23.29,23.42,144300.0,14.5359,14.6357,14.5235,14.6045,144300.0
2008-12-29 15:00:00,23.42,23.69,23.42,23.62,307300.0,14.6045,14.7729,14.6045,14.7292,307300.0
2008-12-29 15:10:00,23.62,23.67,23.5,23.54,180200.0,14.7292,14.7604,14.6544,14.6794,180200.0
2008-12-29 15:20:00,23.55,23.64,23.54,23.59,184600.0,14.6856,14.7417,14.6794,14.7105,184600.0
2008-12-29 15:30:00,23.59,23.66,23.52,23.57,313400.0,14.7105,14.7542,14.6669,14.6981,313400.0
2008-12-29 15:40:00,23.58,23.77,23.58,23.74,409800.0,14.7043,14.8228,14.7043,14.8041,409800.0
2008-12-29 15:50:00,23.73,23.76,23.65,23.69,630600.0,14.7978,14.8165,14.748,14.7729,630600.0
2008-12-30 09:30:00,23.83,23.89,23.68,23.7,339100.0,14.8602,14.8976,14.7667,14.7791,339100.0
2008-12-30 09:40:00,23.7,23.75,23.63,23.71,209800.0,14.7791,14.8103,14.7355,14.7854,209800.0
2008-12-30 09:50:00,23.72,23.72,23.6,23.67,238600.0,14.7916,14.7916,14.7168,14.7604,238600.0
2008-12-30 10:00:00,23.67,23.73,23.62,23.71,210700.0,14.7604,14.7978,14.7292,14.7854,210700.0
2008-12-30 10:10:00,23.71,23.79,23.71,23.79,173900.0,14.7854,14.8353,14.7854,14.8353,173900.0
2008-12-30 10:20:00,23.79,23.86,23.78,23.85,170000.0,14.8353,14.8789,14.829,14.8727,170000.0
2008-12-30 10:30:00,23.85,23.9,23.83,23.88,200900.0,14.8727,14.9038,14.8602,14.8914,200900.0
2008-12-30 10:40:00,23.88,24.0,23.85,23.97,242700.0,14.8914,14.9662,14.8727,14.9475,242700.0
2008-12-30 10:50:00,23.98,23.99,23.83,23.85,221500.0,14.9537,14.96,14.8602,14.8727,221500.0
2008-12-30 11:00:00,23.86,23.89,23.83,23.84,92200.0,14.8789,14.8976,14.8602,14.8664,92200.0
2008-12-30 11:10:00,23.83,23.84,23.73,23.74,204900.0,14.8602,14.8664,14.7978,14.8041,204900.0
2008-12-30 11:20:00,23.73,23.84,23.73,23.82,149200.0,14.7978,14.8664,14.7978,14.854,149200.0
2008-12-30 11:30:00,23.83,23.87,23.78,23.8,116100.0,14.8602,14.8851,14.829,14.8415,116100.0
2008-12-30 11:40:00,23.8,23.94,23.79,23.93,191400.0,14.8415,14.9288,14.8353,14.9226,191400.0
2008-12-30 11:50:00,23.92,23.98,23.9,23.95,135400.0,14.9163,14.9537,14.9038,14.935,135400.0
2008-12-30 12:00:00,23.95,23.98,23.8,23.81,122400.0,14.935,14.9537,14.8415,14.8477,122400.0
2008-12-30 12:10:00,23.8,23.82,23.75,23.8,121100.0,14.8415,14.854,14.8103,14.8415,121100.0
2008-12-30 12:20:00,23.8,23.9,23.77,23.87,168700.0,14.8415,14.9038,14.8228,14.8851,168700.0
2008-12-30 12:30:00,23.87,23.89,23.76,23.78,136800.0,14.8851,14.8976,14.8165,14.829,136800.0
2008-12-30 12:40:00,23.78,23.91,23.75,23.82,202900.0,14.829,14.9101,14.8103,14.854,202900.0
2008-12-30 12:50:00,23.82,23.86,23.79,23.85,135200.0,14.854,14.8789,14.8353,14.8727,135200.0
2008-12-30 13:00:00,23.84,23.85,23.78,23.8,91300.0,14.8664,14.8727,14.829,14.8415,91300.0
2008-12-30 13:10:00,23.8,23.82,23.69,23.7,143400.0,14.8415,14.854,14.7729,14.7791,143400.0
2008-12-30 13:20:00,23.7,23.76,23.68,23.7,125900.0,14.7791,14.8165,14.7667,14.7791,125900.0
2008-12-30 13:30:00,23.71,23.71,23.62,23.62,120100.0,14.7854,14.7854,14.7292,14.7292,120100.0
2008-12-30 13:40:00,23.63,23.74,23.61,23.74,124700.0,14.7355,14.8041,14.723,14.8041,124700.0
2008-12-30 13:50:00,23.74,23.77,23.67,23.7,105100.0,14.8041,14.8228,14.7604,14.7791,105100.0
2008-12-30 14:00:00,23.69,23.71,23.63,23.71,132900.0,14.7729,14.7854,14.7355,14.7854,132900.0
2008-12-30 14:10:00,23.71,23.78,23.69,23.73,156000.0,14.7854,14.829,14.7729,14.7978,156000.0
2008-12-30 14:20:00,23.73,23.8,23.67,23.79,101900.0,14.7978,14.8415,14.7604,14.8353,101900.0
2008-12-30 14:30:00,23.78,23.8,23.73,23.74,100400.0,14.829,14.8415,14.7978,14.8041,100400.0
2008-12-30 14:40:00,23.73,23.79,23.69,23.76,207500.0,14.7978,14.8353,14.7729,14.8165,207500.0
2008-12-30 14:50:00,23.76,23.79,23.74,23.75,82200.0,14.8165,14.8353,14.8041,14.8103,82200.0
2008-12-30 15:00:00,23.75,23.78,23.68,23.68,164900.0,14.8103,14.829,14.7667,14.7667,164900.0
2008-12-30 15:10:00,23.68,23.69,23.59,23.6,275400.0,14.7667,14.7729,14.7105,14.7168,275400.0
2008-12-30 15:20:00,23.6,23.69,23.57,23.67,330200.0,14.7168,14.7729,14.6981,14.7604,330200.0
2008-12-30 15:30:00,23.67,23.79,23.66,23.78,373000.0,14.7604,14.8353,14.7542,14.829,373000.0
2008-12-30 15:40:00,23.77,23.89,23.77,23.81,583800.0,14.8228,14.8976,14.8228,14.8477,583800.0
2008-12-30 15:50:00,23.81,24.15,23.81,24.08,1575000.0,14.8477,15.0597,14.8477,15.0161,1575000.0
2008-12-31 09:30:00,23.91,24.39,23.91,24.15,436100.0,14.9101,15.2094,14.9101,15.0597,436100.0
2008-12-31 09:40:00,24.15,24.38,24.13,24.36,219600.0,15.0597,15.2032,15.0473,15.1907,219600.0
2008-12-31 09:50:00,24.36,24.42,24.3,24.41,275900.0,15.1907,15.2281,15.1533,15.2219,275900.0
2008-12-31 10:00:00,24.4,24.56,24.4,24.54,252800.0,15.2156,15.3154,15.2156,15.3029,252800.0
2008-12-31 10:10:00,24.53,24.56,24.44,24.5,211700.0,15.2967,15.3154,15.2406,15.278,211700.0
2008-12-31 10:20:00,24.48,24.53,24.43,24.53,164500.0,15.2655,15.2967,15.2344,15.2967,164500.0
2008-12-31 10:30:00,24.52,24.54,24.44,24.45,190600.0,15.2905,15.3029,15.2406,15.2468,190600.0
2008-12-31 10:40:00,24.45,24.46,24.39,24.41,145600.0,15.2468,15.2531,15.2094,15.2219,145600.0
2008-12-31 10:50:00,24.41,24.45,24.4,24.43,169800.0,15.2219,15.2468,15.2156,15.2344,169800.0
2008-12-31 11:00:00,24.43,24.48,24.36,24.37,108000.0,15.2344,15.2655,15.1907,15.1969,108000.0
2008-12-31 11:10:00,24.37,24.4,24.35,24.36,91400.0,15.1969,15.2156,15.1845,15.1907,91400.0
2008-12-31 11:20:00,24.36,24.45,24.33,24.4,170900.0,15.1907,15.2468,15.172,15.2156,170900.0
2008-12-31 11:30:00,24.4,24.46,24.4,24.42,116800.0,15.2156,15.2531,15.2156,15.2281,116800.0
2008-12-31 11:40:00,24.42,24.43,24.34,24.4,156700.0,15.2281,15.2344,15.1782,15.2156,156700.0
2008-12-31 11:50:00,24.41,24.49,24.4,24.49,135200.0,15.2219,15.2718,15.2156,15.2718,135200.0
2008-12-31 12:00:00,24.49,24.55,24.48,24.5,150700.0,15.2718,15.3092,15.2655,15.278,150700.0
2008-12-31 12:10:00,24.49,24.53,24.4,24.41,133700.0,15.2718,15.2967,15.2156,15.2219,133700.0
2008-12-31 12:20:00,24.41,24.45,24.38,24.44,87000.0,15.2219,15.2468,15.2032,15.2406,87000.0
2008-12-31 12:30:00,24.44,24.47,24.41,24.44,79800.0,15.2406,15.2593,15.2219,15.2406,79800.0
2008-12-31 12:40:00,24.44,24.45,24.37,24.4,113600.0,15.2406,15.2468,15.1969,15.2156,113600.0
2008-12-31 12:50:00,24.4,24.48,24.39,24.47,95600.0,15.2156,15.2655,15.2094,15.2593,95600.0
2008-12-31 13:00:00,24.48,24.52,24.41,24.5,310700.0,15.2655,15.2905,15.2219,15.278,310700.0
2008-12-31 13:10:00,24.5,24.56,24.5,24.56,151700.0,15.278,15.3154,15.278,15.3154,151700.0
2008-12-31 13:20:00,24.55,24.56,24.44,24.48,132700.0,15.3092,15.3154,15.2406,15.2655,132700.0
2008-12-31 13:30:00,24.48,24.52,24.47,24.5,67500.0,15.2655,15.2905,15.2593,15.278,67500.0
2008-12-31 13:40:00,24.49,24.53,24.47,24.52,148300.0,15.2718,15.2967,15.2593,15.2905,148300.0
2008-12-31 13:50:00,24.52,24.61,24.5,24.57,147000.0,15.2905,15.3466,15.278,15.3217,147000.0
2008-12-31 14:00:00,24.58,24.74,24.57,24.67,389100.0,15.3279,15.4277,15.3217,15.384,389100.0
2008-12-31 14:10:00,24.66,24.77,24.64,24.74,246400.0,15.3778,15.4464,15.3653,15.4277,246400.0
2008-12-31 14:20:00,24.75,24.8,24.7,24.8,153200.0,15.4339,15.4651,15.4027,15.4651,153200.0
2008-12-31 14:30:00,24.79,24.87,24.7,24.83,272400.0,15.4588,15.5087,15.4027,15.4838,272400.0
2008-12-31 14:40:00,24.83,24.87,24.76,24.79,205600.0,15.4838,15.5087,15.4401,15.4588,205600.0
2008-12-31 14:50:00,24.79,24.91,24.79,24.9,228400.0,15.4588,15.5337,15.4588,15.5274,228400.0
2008-12-31 15:00:00,24.91,25.01,24.81,24.85,424700.0,15.5337,15.596,15.4713,15.4963,424700.0
2008-12-31 15:10:00,24.85,24.92,24.76,24.92,228100.0,15.4963,15.5399,15.4401,15.5399,228100.0
2008-12-31 15:20:00,24.92,25.01,24.9,24.97,286600.0,15.5399,15.596,15.5274,15.5711,286600.0
2008-12-31 15:30:00,24.97,25.15,24.95,25.07,394100.0,15.5711,15.6833,15.5586,15.6335,394100.0
2008-12-31 15:40:00,25.07,25.13,24.78,24.91,669600.0,15.6335,15.6709,15.4526,15.5337,669600.0
2008-12-31 15:50:00,24.91,25.17,24.9,25.04,1059300.0,15.5337,15.6958,15.5274,15.6147,1059300.0
2009-01-02 09:30:00,25.04,25.05,24.82,24.91,212100.0,15.6147,15.621,15.4776,15.5337,212100.0
2009-01-02 09:40:00,24.9,24.95,24.66,24.66,180800.0,15.5274,15.5586,15.3778,15.3778,180800.0
2009-01-02 09:50:00,24.66,24.67,24.46,24.57,217600.0,15.3778,15.384,15.2531,15.3217,217600.0
2009-01-02 10:00:00,24.57,24.61,24.38,24.5,147600.0,15.3217,15.3466,15.2032,15.278,147600.0
2009-01-02 10:10:00,24.5,24.72,24.5,24.64,136100.0,15.278,15.4152,15.278,15.3653,136100.0
2009-01-02 10:20:00,24.64,24.69,24.55,24.65,158900.0,15.3653,15.3965,15.3092,15.3715,158900.0
2009-01-02 10:30:00,24.66,24.79,24.61,24.77,170700.0,15.3778,15.4588,15.3466,15.4464,170700.0
2009-01-02 10:40:00,24.78,24.82,24.68,24.71,102800.0,15.4526,15.4776,15.3902,15.409,102800.0
2009-01-02 10:50:00,24.71,24.89,24.69,24.83,197600.0,15.409,15.5212,15.3965,15.4838,197600.0
2009-01-02 11:00:00,24.83,24.86,24.76,24.81,147100.0,15.4838,15.5025,15.4401,15.4713,147100.0
2009-01-02 11:10:00,24.81,24.82,24.69,24.72,160800.0,15.4713,15.4776,15.3965,15.4152,160800.0
2009-01-02 11:20:00,24.72,24.85,24.72,24.84,143000.0,15.4152,15.4963,15.4152,15.49,143000.0
2009-01-02 11:30:00,24.84,24.89,24.77,24.81,176500.0,15.49,15.5212,15.4464,15.4713,176500.0
2009-01-02 11:40:00,24.82,24.83,24.64,24.68,209700.0,15.4776,15.4838,15.3653,15.3902,209700.0
2009-01-02 11:50:00,24.68,24.72,24.56,24.57,219500.0,15.3902,15.4152,15.3154,15.3217,219500.0
2009-01-02 12:00:00,24.57,24.64,24.56,24.57,127500.0,15.3217,15.3653,15.3154,15.3217,127500.0
2009-01-02 12:10:00,24.57,24.62,24.56,24.59,70700.0,15.3217,15.3528,15.3154,15.3341,70700.0
2009-01-02 12:20:00,24.6,24.63,24.56,24.58,71400.0,15.3404,15.3591,15.3154,15.3279,71400.0
2009-01-02 12:30:00,24.58,24.7,24.57,24.7,138300.0,15.3279,15.4027,15.3217,15.4027,138300.0
2009-01-02 12:40:00,24.7,24.74,24.62,24.62,109700.0,15.4027,15.4277,15.3528,15.3528,109700.0
2009-01-02 12:50:00,24.62,24.63,24.56,24.59,84700.0,15.3528,15.3591,15.3154,15.3341,84700.0
2009-01-02 13:00:00,24.59,24.63,24.56,24.62,94000.0,15.3341,15.3591,15.3154,15.3528,94000.0
2009-01-02 13:10:00,24.63,24.7,24.57,24.59,202900.0,15.3591,15.4027,15.3217,15.3341,202900.0
2009-01-02 13:20:00,24.59,24.72,24.58,24.71,218800.0,15.3341,15.4152,15.3279,15.409,218800.0
2009-01-02 13:30:00,24.72,24.79,24.65,24.74,211000.0,15.4152,15.4588,15.3715,15.4277,211000.0
2009-01-02 13:40:00,24.74,24.85,24.74,24.82,251800.0,15.4277,15.4963,15.4277,15.4776,251800.0
2009-01-02 13:50:00,24.82,24.84,24.68,24.79,199000.0,15.4776,15.49,15.3902,15.4588,199000.0
2009-01-02 14:00:00,24.79,24.79,24.7,24.77,276600.0,15.4588,15.4588,15.4027,15.4464,276600.0
2009-01-02 14:10:00,24.77,24.83,24.71,24.8,260600.0,15.4464,15.4838,15.409,15.4651,260600.0
2009-01-02 14:20:00,24.8,24.9,24.78,24.88,293400.0,15.4651,15.5274,15.4526,15.515,293400.0
2009-01-02 14:30:00,24.88,24.97,24.85,24.88,212100.0,15.515,15.5711,15.4963,15.515,212100.0
2009-01-02 14:40:00,24.89,24.95,24.8,24.84,156400.0,15.5212,15.5586,15.4651,15.49,156400.0
2009-01-02 14:50:00,24.84,24.95,24.82,24.9,200300.0,15.49,15.5586,15.4776,15.5274,200300.0
2009-01-02 15:00:00,24.9,25.0,24.89,24.97,363600.0,15.5274,15.5898,15.5212,15.5711,363600.0
2009-01-02 15:10:00,24.98,25.03,24.91,25.0,208100.0,15.5773,15.6085,15.5337,15.5898,208100.0
2009-01-02 15:20:00,24.99,25.16,24.89,25.16,338900.0,15.5836,15.6896,15.5212,15.6896,338900.0
2009-01-02 15:30:00,25.16,25.3,25.12,25.3,544500.0,15.6896,15.7769,15.6646,15.7769,544500.0
2009-01-02 15:40:00,25.29,25.43,25.24,25.31,862700.0,15.7706,15.8579,15.7395,15.7831,862700.0
2009-01-02 15:50:00,25.31,25.36,25.1,25.21,1307300.0,15.7831,15.8143,15.6522,15.7208,1307300.0
2009-01-05 09:30:00,25.07,25.12,24.5,24.5,408600.0,15.6335,15.6646,15.278,15.278,408600.0
2009-01-05 09:40:00,24.51,24.63,24.47,24.58,217300.0,15.2842,15.3591,15.2593,15.3279,217300.0
2009-01-05 09:50:00,24.58,24.58,24.41,24.49,198300.0,15.3279,15.3279,15.2219,15.2718,198300.0
2009-01-05 10:00:00,24.5,24.55,24.4,24.45,287800.0,15.278,15.3092,15.2156,15.2468,287800.0
2009-01-05 10:10:00,24.45,24.55,24.4,24.45,252600.0,15.2468,15.3092,15.2156,15.2468,252600.0
2009-01-05 10:20:00,24.45,24.53,24.38,24.52,264600.0,15.2468,15.2967,15.2032,15.2905,264600.0
2009-01-05 10:30:00,24.51,24.59,24.48,24.51,370000.0,15.2842,15.3341,15.2655,15.2842,370000.0
2009-01-05 10:40:00,24.51,24.6,24.51,24.51,324900.0,15.2842,15.3404,15.2842,15.2842,324900.0
2009-01-05 10:50:00,24.51,24.55,24.45,24.46,699900.0,15.2842,15.3092,15.2468,15.2531,699900.0
2009-01-05 11:00:00,24.45,24.58,24.45,24.58,176000.0,15.2468,15.3279,15.2468,15.3279,176000.0
2009-01-05 11:10:00,24.57,24.59,24.45,24.48,180400.0,15.3217,15.3341,15.2468,15.2655,180400.0
2009-01-05 11:20:00,24.47,24.51,24.38,24.39,242300.0,15.2593,15.2842,15.2032,15.2094,242300.0
2009-01-05 11:30:00,24.38,24.44,24.33,24.4,244100.0,15.2032,15.2406,15.172,15.2156,244100.0
2009-01-05 11:40:00,24.39,24.41,24.33,24.34,168300.0,15.2094,15.2219,15.172,15.1782,168300.0
2009-01-05 11:50:00,24.34,24.34,24.19,24.19,245000.0,15.1782,15.1782,15.0847,15.0847,245000.0
2009-01-05 12:00:00,24.18,24.29,24.16,24.29,233200.0,15.0785,15.147,15.066,15.147,233200.0
2009-01-05 12:10:00,24.29,24.32,24.25,24.31,237200.0,15.147,15.1658,15.1221,15.1595,237200.0
2009-01-05 12:20:00,24.3,24.4,24.29,24.33,267900.0,15.1533,15.2156,15.147,15.172,267900.0
2009-01-05 12:30:00,24.32,24.33,24.26,24.27,147500.0,15.1658,15.172,15.1283,15.1346,147500.0
2009-01-05 12:40:00,24.27,24.33,24.21,24.27,152500.0,15.1346,15.172,15.0972,15.1346,152500.0
2009-01-05 12:50:00,24.28,24.28,24.2,24.27,181300.0,15.1408,15.1408,15.0909,15.1346,181300.0
2009-01-05 13:00:00,24.27,24.36,24.26,24.28,190900.0,15.1346,15.1907,15.1283,15.1408,190900.0
2009-01-05 13:10:00,24.28,24.42,24.27,24.35,278400.0,15.1408,15.2281,15.1346,15.1845,278400.0
2009-01-05 13:20:00,24.36,24.45,24.34,24.37,187700.0,15.1907,15.2468,15.1782,15.1969,187700.0
2009-01-05 13:30:00,24.37,24.38,24.22,24.27,212600.0,15.1969,15.2032,15.1034,15.1346,212600.0
2009-01-05 13:40:00,24.27,24.4,24.21,24.35,313900.0,15.1346,15.2156,15.0972,15.1845,313900.0
2009-01-05 13:50:00,24.35,24.44,24.3,24.37,323900.0,15.1845,15.2406,15.1533,15.1969,323900.0
2009-01-05 14:00:00,24.37,24.42,24.33,24.33,196200.0,15.1969,15.2281,15.172,15.172,196200.0
2009-01-05 14:10:00,24.33,24.39,24.2,24.2,217400.0,15.172,15.2094,15.0909,15.0909,217400.0
2009-01-05 14:20:00,24.21,24.23,24.13,24.13,279800.0,15.0972,15.1096,15.0473,15.0473,279800.0
2009-01-05 14:30:00,24.13,24.15,24.03,24.1,296000.0,15.0473,15.0597,14.9849,15.0286,296000.0
2009-01-05 14:40:00,24.1,24.18,24.05,24.1,181400.0,15.0286,15.0785,14.9974,15.0286,181400.0
2009-01-05 14:50:00,24.1,24.17,24.06,24.11,251000.0,15.0286,15.0722,15.0036,15.0348,251000.0
2009-01-05 15:00:00,24.11,24.19,24.07,24.16,160400.0,15.0348,15.0847,15.0099,15.066,160400.0
2009-01-05 15:10:00,24.16,24.2,24.04,24.12,192500.0,15.066,15.0909,14.9912,15.041,192500.0
2009-01-05 15:20:00,24.12,24.16,24.06,24.09,263100.0,15.041,15.066,15.0036,15.0223,263100.0
2009-01-05 15:30:00,24.08,24.12,24.03,24.08,297200.0,15.0161,15.041,14.9849,15.0161,297200.0
2009-01-05 15:40:00,24.09,24.1,23.93,23.97,697600.0,15.0223,15.0286,14.9226,14.9475,697600.0
2009-01-05 15:50:00,23.97,24.05,23.94,24.0,1314500.0,14.9475,14.9974,14.9288,14.9662,1314500.0
2009-01-06 09:30:00,24.34,24.55,24.1,24.14,525900.0,15.1782,15.3092,15.0286,15.0535,525900.0
2009-01-06 09:40:00,24.15,24.33,24.14,24.31,619700.0,15.0597,15.172,15.0535,15.1595,619700.0
2009-01-06 09:50:00,24.3,24.3,24.06,24.08,490400.0,15.1533,15.1533,15.0036,15.0161,490400.0
2009-01-06 10:00:00,24.08,24.21,23.94,23.99,459600.0,15.0161,15.0972,14.9288,14.96,459600.0
2009-01-06 10:10:00,23.99,24.01,23.8,23.89,451000.0,14.96,14.9724,14.8415,14.8976,451000.0
2009-01-06 10:20:00,23.89,23.92,23.78,23.78,371900.0,14.8976,14.9163,14.829,14.829,371900.0
2009-01-06 10:30:00,23.79,23.93,23.79,23.88,280100.0,14.8353,14.9226,14.8353,14.8914,280100.0
2009-01-06 10:40:00,23.88,23.99,23.87,23.95,518400.0,14.8914,14.96,14.8851,14.935,518400.0
2009-01-06 10:50:00,23.95,23.95,23.83,23.84,372600.0,14.935,14.935,14.8602,14.8664,372600.0
2009-01-06 11:00:00,23.85,23.85,23.71,23.72,410600.0,14.8727,14.8727,14.7854,14.7916,410600.0
2009-01-06 11:10:00,23.72,23.82,23.71,23.81,182700.0,14.7916,14.854,14.7854,14.8477,182700.0
2009-01-06 11:20:00,23.8,23.82,23.76,23.77,181300.0,14.8415,14.854,14.8165,14.8228,181300.0
2009-01-06 11:30:00,23.77,23.8,23.7,23.8,319700.0,14.8228,14.8415,14.7791,14.8415,319700.0
2009-01-06 11:40:00,23.8,23.83,23.72,23.75,186000.0,14.8415,14.8602,14.7916,14.8103,186000.0
2009-01-06 11:50:00,23.75,23.8,23.73,23.76,147800.0,14.8103,14.8415,14.7978,14.8165,147800.0
2009-01-06 12:00:00,23.75,23.8,23.71,23.79,151900.0,14.8103,14.8415,14.7854,14.8353,151900.0
2009-01-06 12:10:00,23.79,23.82,23.75,23.79,272400.0,14.8353,14.854,14.8103,14.8353,272400.0
2009-01-06 12:20:00,23.79,23.8,23.7,23.75,128300.0,14.8353,14.8415,14.7791,14.8103,128300.0
2009-01-06 12:30:00,23.75,23.76,23.7,23.74,354300.0,14.8103,14.8165,14.7791,14.8041,354300.0
2009-01-06 12:40:00,23.73,23.75,23.61,23.65,274800.0,14.7978,14.8103,14.723,14.748,274800.0
2009-01-06 12:50:00,23.65,23.72,23.62,23.65,128500.0,14.748,14.7916,14.7292,14.748,128500.0
2009-01-06 13:00:00,23.65,23.66,23.6,23.63,149700.0,14.748,14.7542,14.7168,14.7355,149700.0
2009-01-06 13:10:00,23.63,23.65,23.54,23.55,183400.0,14.7355,14.748,14.6794,14.6856,183400.0
2009-01-06 13:20:00,23.55,23.63,23.52,23.57,309200.0,14.6856,14.7355,14.6669,14.6981,309200.0
2009-01-06 13:30:00,23.57,23.58,23.48,23.5,338700.0,14.6981,14.7043,14.6419,14.6544,338700.0
2009-01-06 13:40:00,23.5,23.51,23.46,23.5,282600.0,14.6544,14.6606,14.6295,14.6544,282600.0
2009-01-06 13:50:00,23.5,23.5,23.38,23.42,323400.0,14.6544,14.6544,14.5796,14.6045,323400.0
2009-01-06 14:00:00,23.42,23.56,23.38,23.54,596000.0,14.6045,14.6918,14.5796,14.6794,596000.0
2009-01-06 14:10:00,23.54,23.76,23.54,23.71,405800.0,14.6794,14.8165,14.6794,14.7854,405800.0
2009-01-06 14:20:00,23.71,23.76,23.66,23.72,281200.0,14.7854,14.8165,14.7542,14.7916,281200.0
2009-01-06 14:30:00,23.72,23.8,23.69,23.78,357000.0,14.7916,14.8415,14.7729,14.829,357000.0
2009-01-06 14:40:00,23.78,23.97,23.78,23.92,383000.0,14.829,14.9475,14.829,14.9163,383000.0
2009-01-06 14:50:00,23.92,23.93,23.76,23.83,432300.0,14.9163,14.9226,14.8165,14.8602,432300.0
2009-01-06 15:00:00,23.83,23.91,23.64,23.67,473200.0,14.8602,14.9101,14.7417,14.7604,473200.0
2009-01-06 15:10:00,23.68,23.82,23.61,23.73,312100.0,14.7667,14.854,14.723,14.7978,312100.0
2009-01-06 15:20:00,23.73,23.75,23.59,23.67,380300.0,14.7978,14.8103,14.7105,14.7604,380300.0
2009-01-06 15:30:00,23.67,23.67,23.45,23.48,909800.0,14.7604,14.7604,14.6232,14.6419,909800.0
2009-01-06 15:40:00,23.48,23.68,23.48,23.67,766500.0,14.6419,14.7667,14.6419,14.7604,766500.0
2009-01-06 15:50:00,23.67,23.83,23.67,23.79,1295400.0,14.7604,14.8602,14.7604,14.8353,1295400.0
2009-01-07 09:30:00,23.54,23.56,23.35,23.43,295600.0,14.6794,14.6918,14.5609,14.6108,295600.0
2009-01-07 09:40:00,23.43,23.51,23.37,23.5,344000.0,14.6108,14.6606,14.5733,14.6544,344000.0
2009-01-07 09:50:00,23.5,23.53,23.43,23.52,239400.0,14.6544,14.6731,14.6108,14.6669,239400.0
2009-01-07 10:00:00,23.52,23.58,23.36,23.44,271900.0,14.6669,14.7043,14.5671,14.617,271900.0
2009-01-07 10:10:00,23.44,23.47,23.32,23.35,285400.0,14.617,14.6357,14.5422,14.5609,285400.0
2009-01-07 10:20:00,23.35,23.39,23.31,23.38,235800.0,14.5609,14.5858,14.5359,14.5796,235800.0
2009-01-07 10:30:00,23.38,23.48,23.37,23.44,319000.0,14.5796,14.6419,14.5733,14.617,319000.0
2009-01-07 10:40:00,23.45,23.53,23.41,23.43,223000.0,14.6232,14.6731,14.5983,14.6108,223000.0
2009-01-07 10:50:00,23.43,23.47,23.32,23.46,206500.0,14.6108,14.6357,14.5422,14.6295,206500.0
2009-01-07 11:00:00,23.46,23.59,23.41,23.56,250100.0,14.6295,14.7105,14.5983,14.6918,250100.0
2009-01-07 11:10:00,23.57,23.57,23.45,23.47,254300.0,14.6981,14.6981,14.6232,14.6357,254300.0
2009-01-07 11:20:00,23.46,23.62,23.45,23.62,288400.0,14.6295,14.7292,14.6232,14.7292,288400.0
2009-01-07 11:30:00,23.63,23.72,23.6,23.71,303400.0,14.7355,14.7916,14.7168,14.7854,303400.0
2009-01-07 11:40:00,23.71,23.85,23.71,23.85,258800.0,14.7854,14.8727,14.7854,14.8727,258800.0
2009-01-07 11:50:00,23.85,23.91,23.74,23.77,309500.0,14.8727,14.9101,14.8041,14.8228,309500.0
2009-01-07 12:00:00,23.77,23.79,23.72,23.74,372300.0,14.8228,14.8353,14.7916,14.8041,372300.0
2009-01-07 12:10:00,23.73,23.79,23.72,23.73,301500.0,14.7978,14.8353,14.7916,14.7978,301500.0
2009-01-07 12:20:00,23.73,23.76,23.67,23.7,233800.0,14.7978,14.8165,14.7604,14.7791,233800.0
2009-01-07 12:30:00,23.7,23.72,23.69,23.71,179300.0,14.7791,14.7916,14.7729,14.7854,179300.0
2009-01-07 12:40:00,23.7,23.72,23.68,23.71,223600.0,14.7791,14.7916,14.7667,14.7854,223600.0
2009-01-07 12:50:00,23.7,23.71,23.62,23.65,263900.0,14.7791,14.7854,14.7292,14.748,263900.0
2009-01-07 13:00:00,23.64,23.69,23.62,23.67,150700.0,14.7417,14.7729,14.7292,14.7604,150700.0
2009-01-07 13:10:00,23.66,23.68,23.64,23.67,176100.0,14.7542,14.7667,14.7417,14.7604,176100.0
2009-01-07 13:20:00,23.68,23.69,23.66,23.66,259800.0,14.7667,14.7729,14.7542,14.7542,259800.0
2009-01-07 13:30:00,23.66,23.69,23.65,23.66,128200.0,14.7542,14.7729,14.748,14.7542,128200.0
2009-01-07 13:40:00,23.66,23.67,23.58,23.6,285200.0,14.7542,14.7604,14.7043,14.7168,285200.0
2009-01-07 13:50:00,23.61,23.62,23.57,23.59,300900.0,14.723,14.7292,14.6981,14.7105,300900.0
2009-01-07 14:00:00,23.59,23.62,23.59,23.59,323600.0,14.7105,14.7292,14.7105,14.7105,323600.0
2009-01-07 14:10:00,23.59,23.62,23.57,23.59,372200.0,14.7105,14.7292,14.6981,14.7105,372200.0
2009-01-07 14:20:00,23.59,23.6,23.56,23.6,420000.0,14.7105,14.7168,14.6918,14.7168,420000.0
2009-01-07 14:30:00,23.59,23.6,23.54,23.55,352700.0,14.7105,14.7168,14.6794,14.6856,352700.0
2009-01-07 14:40:00,23.54,23.57,23.5,23.53,389800.0,14.6794,14.6981,14.6544,14.6731,389800.0
2009-01-07 14:50:00,23.53,23.53,23.48,23.5,420000.0,14.6731,14.6731,14.6419,14.6544,420000.0
2009-01-07 15:00:00,23.49,23.52,23.38,23.46,1072700.0,14.6482,14.6669,14.5796,14.6295,1072700.0
2009-01-07 15:10:00,23.45,23.49,23.38,23.46,685800.0,14.6232,14.6482,14.5796,14.6295,685800.0
2009-01-07 15:20:00,23.45,23.57,23.45,23.54,764300.0,14.6232,14.6981,14.6232,14.6794,764300.0
2009-01-07 15:30:00,23.52,23.57,23.32,23.32,507700.0,14.6669,14.6981,14.5422,14.5422,507700.0
2009-01-07 15:40:00,23.32,23.55,23.29,23.38,1239200.0,14.5422,14.6856,14.5235,14.5796,1239200.0
2009-01-07 15:50:00,23.38,23.42,23.28,23.35,1202200.0,14.5796,14.6045,14.5172,14.5609,1202200.0
2009-01-08 09:30:00,23.25,23.33,23.07,23.19,432600.0,14.4985,14.5484,14.3863,14.4611,432600.0
2009-01-08 09:40:00,23.17,23.46,23.16,23.26,418500.0,14.4486,14.6295,14.4424,14.5047,418500.0
2009-01-08 09:50:00,23.27,23.3,23.16,23.24,243200.0,14.511,14.5297,14.4424,14.4923,243200.0
2009-01-08 10:00:00,23.25,23.46,23.18,23.38,301500.0,14.4985,14.6295,14.4549,14.5796,301500.0
2009-01-08 10:10:00,23.4,23.42,23.24,23.25,229700.0,14.5921,14.6045,14.4923,14.4985,229700.0
2009-01-08 10:20:00,23.25,23.28,23.16,23.22,176100.0,14.4985,14.5172,14.4424,14.4798,176100.0
2009-01-08 10:30:00,23.23,23.36,23.21,23.36,172500.0,14.486,14.5671,14.4736,14.5671,172500.0
2009-01-08 10:40:00,23.36,23.45,23.24,23.26,353400.0,14.5671,14.6232,14.4923,14.5047,353400.0
2009-01-08 10:50:00,23.26,23.27,23.17,23.27,198800.0,14.5047,14.511,14.4486,14.511,198800.0
2009-01-08 11:00:00,23.27,23.3,23.12,23.17,272700.0,14.511,14.5297,14.4174,14.4486,272700.0
2009-01-08 11:10:00,23.16,23.24,23.12,23.23,119500.0,14.4424,14.4923,14.4174,14.486,119500.0
2009-01-08 11:20:00,23.24,23.25,23.06,23.06,154600.0,14.4923,14.4985,14.38,14.38,154600.0
2009-01-08 11:30:00,23.06,23.12,23.03,23.1,127400.0,14.38,14.4174,14.3613,14.405,127400.0
2009-01-08 11:40:00,23.11,23.16,23.09,23.15,89900.0,14.4112,14.4424,14.3987,14.4362,89900.0
2009-01-08 11:50:00,23.16,23.17,23.07,23.11,127700.0,14.4424,14.4486,14.3863,14.4112,127700.0
2009-01-08 12:00:00,23.11,23.14,23.08,23.13,107000.0,14.4112,14.4299,14.3925,14.4237,107000.0
2009-01-08 12:10:00,23.14,23.2,23.08,23.08,122700.0,14.4299,14.4673,14.3925,14.3925,122700.0
2009-01-08 12:20:00,23.08,23.1,23.02,23.07,103100.0,14.3925,14.405,14.3551,14.3863,103100.0
2009-01-08 12:30:00,23.07,23.1,23.02,23.02,115000.0,14.3863,14.405,14.3551,14.3551,115000.0
2009-01-08 12:40:00,23.03,23.04,23.01,23.02,117100.0,14.3613,14.3676,14.3489,14.3551,117100.0
2009-01-08 12:50:00,23.02,23.06,22.99,22.99,302100.0,14.3551,14.38,14.3364,14.3364,302100.0
2009-01-08 13:00:00,23.0,23.07,22.98,23.01,210000.0,14.3426,14.3863,14.3301,14.3489,210000.0
2009-01-08 13:10:00,23.02,23.03,22.98,22.98,222400.0,14.3551,14.3613,14.3301,14.3301,222400.0
2009-01-08 13:20:00,22.98,23.01,22.93,22.95,394900.0,14.3301,14.3489,14.299,14.3114,394900.0
2009-01-08 13:30:00,22.96,23.04,22.95,23.0,278800.0,14.3177,14.3676,14.3114,14.3426,278800.0
2009-01-08 13:40:00,23.0,23.05,22.99,23.01,207300.0,14.3426,14.3738,14.3364,14.3489,207300.0
2009-01-08 13:50:00,23.01,23.04,22.99,23.04,188800.0,14.3489,14.3676,14.3364,14.3676,188800.0
2009-01-08 14:00:00,23.03,23.15,23.02,23.13,268700.0,14.3613,14.4362,14.3551,14.4237,268700.0
2009-01-08 14:10:00,23.12,23.13,23.06,23.06,200500.0,14.4174,14.4237,14.38,14.38,200500.0
2009-01-08 14:20:00,23.06,23.07,23.0,23.03,217100.0,14.38,14.3863,14.3426,14.3613,217100.0
2009-01-08 14:30:00,23.04,23.08,23.01,23.07,311300.0,14.3676,14.3925,14.3489,14.3863,311300.0
2009-01-08 14:40:00,23.07,23.17,23.0,23.08,302000.0,14.3863,14.4486,14.3426,14.3925,302000.0
2009-01-08 14:50:00,23.08,23.2,23.07,23.16,415900.0,14.3925,14.4673,14.3863,14.4424,415900.0
2009-01-08 15:00:00,23.16,23.21,23.08,23.09,408900.0,14.4424,14.4736,14.3925,14.3987,408900.0
2009-01-08 15:10:00,23.08,23.09,23.01,23.04,269900.0,14.3925,14.3987,14.3489,14.3676,269900.0
2009-01-08 15:20:00,23.03,23.14,23.0,23.1,291000.0,14.3613,14.4299,14.3426,14.405,291000.0
2009-01-08 15:30:00,23.1,23.11,23.0,23.1,392300.0,14.405,14.4112,14.3426,14.405,392300.0
2009-01-08 15:40:00,23.1,23.25,23.09,23.22,615200.0,14.405,14.4985,14.3987,14.4798,615200.0
2009-01-08 15:50:00,23.22,23.22,23.08,23.16,1119600.0,14.4798,14.4798,14.3925,14.4424,1119600.0
2009-01-09 09:30:00,23.2,23.32,23.04,23.04,288700.0,14.4673,14.5422,14.3676,14.3676,288700.0
2009-01-09 09:40:00,23.04,23.08,22.95,22.98,442200.0,14.3676,14.3925,14.3114,14.3301,442200.0
2009-01-09 09:50:00,22.99,23.02,22.83,22.92,493800.0,14.3364,14.3551,14.2366,14.2927,493800.0
2009-01-09 10:00:00,22.92,23.03,22.83,22.99,337500.0,14.2927,14.3613,14.2366,14.3364,337500.0
2009-01-09 10:10:00,22.99,23.03,22.87,22.88,174800.0,14.3364,14.3613,14.2615,14.2678,174800.0
2009-01-09 10:20:00,22.87,22.93,22.83,22.85,293100.0,14.2615,14.299,14.2366,14.2491,293100.0
2009-01-09 10:30:00,22.85,22.85,22.71,22.72,363300.0,14.2491,14.2491,14.1618,14.168,363300.0
2009-01-09 10:40:00,22.73,22.77,22.69,22.76,225100.0,14.1742,14.1992,14.1493,14.193,225100.0
2009-01-09 10:50:00,22.75,22.78,22.66,22.67,285300.0,14.1867,14.2054,14.1306,14.1368,285300.0
2009-01-09 11:00:00,22.67,22.73,22.65,22.72,242200.0,14.1368,14.1742,14.1244,14.168,242200.0
2009-01-09 11:10:00,22.72,22.85,22.67,22.73,334600.0,14.168,14.2491,14.1368,14.1742,334600.0
2009-01-09 11:20:00,22.73,22.82,22.72,22.77,239000.0,14.1742,14.2304,14.168,14.1992,239000.0
2009-01-09 11:30:00,22.76,22.85,22.75,22.84,186800.0,14.193,14.2491,14.1867,14.2428,186800.0
2009-01-09 11:40:00,22.83,22.87,22.76,22.79,149000.0,14.2366,14.2615,14.193,14.2117,149000.0
2009-01-09 11:50:00,22.79,22.83,22.74,22.79,122400.0,14.2117,14.2366,14.1805,14.2117,122400.0
2009-01-09 12:00:00,22.78,22.87,22.75,22.82,146000.0,14.2054,14.2615,14.1867,14.2304,146000.0
2009-01-09 12:10:00,22.83,22.85,22.75,22.78,100700.0,14.2366,14.2491,14.1867,14.2054,100700.0
2009-01-09 12:20:00,22.78,22.79,22.75,22.75,99900.0,14.2054,14.2117,14.1867,14.1867,99900.0
2009-01-09 12:30:00,22.75,22.85,22.75,22.79,140600.0,14.1867,14.2491,14.1867,14.2117,140600.0
2009-01-09 12:40:00,22.79,22.8,22.71,22.75,121400.0,14.2117,14.2179,14.1618,14.1867,121400.0
2009-01-09 12:50:00,22.75,22.78,22.72,22.72,62700.0,14.1867,14.2054,14.168,14.168,62700.0
2009-01-09 13:00:00,22.72,22.8,22.66,22.67,171100.0,14.168,14.2179,14.1306,14.1368,171100.0
2009-01-09 13:10:00,22.67,22.68,22.61,22.64,275100.0,14.1368,14.1431,14.0994,14.1181,275100.0
2009-01-09 13:20:00,22.64,22.72,22.61,22.71,184800.0,14.1181,14.168,14.0994,14.1618,184800.0
2009-01-09 13:30:00,22.7,22.77,22.64,22.73,148600.0,14.1555,14.1992,14.1181,14.1742,148600.0
2009-01-09 13:40:00,22.73,22.8,22.73,22.75,190400.0,14.1742,14.2179,14.1742,14.1867,190400.0
2009-01-09 13:50:00,22.74,22.74,22.61,22.63,186200.0,14.1805,14.1805,14.0994,14.1119,186200.0
2009-01-09 14:00:00,22.63,22.75,22.63,22.72,144300.0,14.1119,14.1867,14.1119,14.168,144300.0
2009-01-09 14:10:00,22.71,22.82,22.7,22.77,205000.0,14.1618,14.2304,14.1555,14.1992,205000.0
2009-01-09 14:20:00,22.77,22.8,22.65,22.66,158900.0,14.1992,14.2179,14.1244,14.1306,158900.0
2009-01-09 14:30:00,22.66,22.75,22.65,22.66,237700.0,14.1306,14.1867,14.1244,14.1306,237700.0
2009-01-09 14:40:00,22.66,22.73,22.63,22.66,186200.0,14.1306,14.1742,14.1119,14.1306,186200.0
2009-01-09 14:50:00,22.67,22.73,22.65,22.67,217400.0,14.1368,14.1742,14.1244,14.1368,217400.0
2009-01-09 15:00:00,22.67,22.68,22.6,22.6,272700.0,14.1368,14.1431,14.0932,14.0932,272700.0
2009-01-09 15:10:00,22.6,22.64,22.57,22.63,327100.0,14.0932,14.1181,14.0745,14.1119,327100.0
2009-01-09 15:20:00,22.63,22.64,22.51,22.6,402800.0,14.1119,14.1181,14.0371,14.0932,402800.0
2009-01-09 15:30:00,22.61,22.65,22.56,22.59,354000.0,14.0994,14.1244,14.0682,14.0869,354000.0
2009-01-09 15:40:00,22.59,22.61,22.43,22.43,859700.0,14.0869,14.0994,13.9872,13.9872,859700.0
2009-01-09 15:50:00,22.44,22.46,22.22,22.32,1770400.0,13.9934,14.0059,13.8562,13.9186,1770400.0
2009-01-12 09:30:00,22.68,22.74,22.33,22.37,491600.0,14.1431,14.1805,13.9248,13.9498,491600.0
2009-01-12 09:40:00,22.36,22.43,22.21,22.35,505800.0,13.9435,13.9872,13.85,13.9373,505800.0
2009-01-12 09:50:00,22.36,22.4,22.22,22.32,384400.0,13.9435,13.9685,13.8562,13.9186,384400.0
2009-01-12 10:00:00,22.31,22.32,22.07,22.11,647800.0,13.9123,13.9186,13.7627,13.7876,647800.0
2009-01-12 10:10:00,22.11,22.2,22.1,22.14,394800.0,13.7876,13.8437,13.7814,13.8063,394800.0
2009-01-12 10:20:00,22.16,22.35,22.12,22.34,344900.0,13.8188,13.9373,13.7939,13.931,344900.0
2009-01-12 10:30:00,22.33,22.42,22.32,22.34,672500.0,13.9248,13.9809,13.9186,13.931,672500.0
2009-01-12 10:40:00,22.34,22.39,22.25,22.26,303200.0,13.931,13.9622,13.8749,13.8812,303200.0
2009-01-12 10:50:00,22.26,22.31,22.2,22.21,380500.0,13.8812,13.9123,13.8437,13.85,380500.0
2009-01-12 11:00:00,22.22,22.22,22.02,22.05,519100.0,13.8562,13.8562,13.7315,13.7502,519100.0
2009-01-12 11:10:00,22.06,22.19,22.04,22.17,381600.0,13.7564,13.8375,13.744,13.825,381600.0
2009-01-12 11:20:00,22.17,22.33,22.17,22.24,527700.0,13.825,13.9248,13.825,13.8687,527700.0
2009-01-12 11:30:00,22.25,22.3,22.12,22.18,353200.0,13.8749,13.9061,13.7939,13.8313,353200.0
2009-01-12 11:40:00,22.18,22.21,22.06,22.07,479800.0,13.8313,13.85,13.7564,13.7627,479800.0
2009-01-12 11:50:00,22.07,22.11,22.02,22.02,366300.0,13.7627,13.7876,13.7315,13.7315,366300.0
2009-01-12 12:00:00,22.02,22.03,21.98,22.02,359200.0,13.7315,13.7377,13.7066,13.7315,359200.0
2009-01-12 12:10:00,22.03,22.1,22.02,22.1,288400.0,13.7377,13.7814,13.7315,13.7814,288400.0
2009-01-12 12:20:00,22.1,22.12,22.05,22.06,101300.0,13.7814,13.7939,13.7502,13.7564,101300.0
2009-01-12 12:30:00,22.05,22.13,22.05,22.08,147500.0,13.7502,13.8001,13.7502,13.7689,147500.0
2009-01-12 12:40:00,22.09,22.11,21.98,21.98,143300.0,13.7751,13.7876,13.7066,13.7066,143300.0
2009-01-12 12:50:00,21.98,22.0,21.9,21.92,190400.0,13.7066,13.719,13.6567,13.6691,190400.0
2009-01-12 13:00:00,21.92,22.0,21.9,21.99,119900.0,13.6691,13.719,13.6567,13.7128,119900.0
2009-01-12 13:10:00,22.0,22.06,22.0,22.06,159800.0,13.719,13.7564,13.719,13.7564,159800.0
2009-01-12 13:20:00,22.06,22.06,21.99,22.02,125100.0,13.7564,13.7564,13.7128,13.7315,125100.0
2009-01-12 13:30:00,22.03,22.04,21.95,21.96,170600.0,13.7377,13.744,13.6878,13.6941,170600.0
2009-01-12 13:40:00,21.96,22.12,21.95,22.1,345700.0,13.6941,13.7939,13.6878,13.7814,345700.0
2009-01-12 13:50:00,22.09,22.11,21.96,21.99,231300.0,13.7751,13.7876,13.6941,13.7128,231300.0
2009-01-12 14:00:00,21.98,21.99,21.79,21.8,353600.0,13.7066,13.7128,13.5881,13.5943,353600.0
2009-01-12 14:10:00,21.8,21.85,21.77,21.84,278000.0,13.5943,13.6255,13.5756,13.6192,278000.0
2009-01-12 14:20:00,21.83,21.85,21.73,21.74,327000.0,13.613,13.6255,13.5507,13.5569,327000.0
2009-01-12 14:30:00,21.73,21.79,21.68,21.74,359100.0,13.5507,13.5881,13.5195,13.5569,359100.0
2009-01-12 14:40:00,21.75,21.75,21.61,21.65,317500.0,13.5631,13.5631,13.4758,13.5008,317500.0
2009-01-12 14:50:00,21.65,21.66,21.57,21.57,387300.0,13.5008,13.507,13.4509,13.4509,387300.0
2009-01-12 15:00:00,21.58,21.71,21.57,21.58,393000.0,13.4571,13.5382,13.4509,13.4571,393000.0
2009-01-12 15:10:00,21.58,21.6,21.45,21.49,428000.0,13.4571,13.4696,13.376,13.401,428000.0
2009-01-12 15:20:00,21.49,21.76,21.46,21.65,618600.0,13.401,13.5694,13.3823,13.5008,618600.0
2009-01-12 15:30:00,21.66,21.71,21.49,21.52,642100.0,13.507,13.5382,13.401,13.4197,642100.0
2009-01-12 15:40:00,21.52,21.67,21.42,21.66,961900.0,13.4197,13.5132,13.3573,13.507,961900.0
2009-01-12 15:50:00,21.65,21.76,21.6,21.64,1683100.0,13.5008,13.5694,13.4696,13.4945,1683100.0
2009-01-13 09:30:00,21.42,21.63,21.3,21.6,527300.0,13.3573,13.4883,13.2825,13.4696,527300.0
2009-01-13 09:40:00,21.59,21.69,21.45,21.66,508400.0,13.4634,13.5257,13.376,13.507,508400.0
2009-01-13 09:50:00,21.66,21.69,21.51,21.56,479900.0,13.507,13.5257,13.4135,13.4446,479900.0
2009-01-13 10:00:00,21.56,21.74,21.45,21.72,476000.0,13.4446,13.5569,13.376,13.5444,476000.0
2009-01-13 10:10:00,21.71,21.82,21.68,21.73,505800.0,13.5382,13.6068,13.5195,13.5507,505800.0
2009-01-13 10:20:00,21.73,21.84,21.68,21.82,380100.0,13.5507,13.6192,13.5195,13.6068,380100.0
2009-01-13 10:30:00,21.81,21.9,21.73,21.88,443100.0,13.6005,13.6567,13.5507,13.6442,443100.0
2009-01-13 10:40:00,21.88,22.05,21.88,22.02,472700.0,13.6442,13.7502,13.6442,13.7315,472700.0
2009-01-13 10:50:00,22.03,22.33,21.99,22.26,643400.0,13.7377,13.9248,13.7128,13.8812,643400.0
2009-01-13 11:00:00,22.27,22.44,22.24,22.42,679600.0,13.8874,13.9934,13.8687,13.9809,679600.0
2009-01-13 11:10:00,22.42,22.44,22.25,22.31,447800.0,13.9809,13.9934,13.8749,13.9123,447800.0
2009-01-13 11:20:00,22.31,22.52,22.29,22.47,610300.0,13.9123,14.0433,13.8999,14.0121,610300.0
2009-01-13 11:30:00,22.47,22.65,22.44,22.58,438300.0,14.0121,14.1244,13.9934,14.0807,438300.0
2009-01-13 11:40:00,22.59,22.65,22.54,22.62,643400.0,14.0869,14.1244,14.0558,14.1057,643400.0
2009-01-13 11:50:00,22.62,22.75,22.59,22.72,354900.0,14.1057,14.1867,14.0869,14.168,354900.0
2009-01-13 12:00:00,22.72,22.75,22.61,22.63,1403100.0,14.168,14.1867,14.0994,14.1119,1403100.0
2009-01-13 12:10:00,22.61,22.62,22.44,22.44,281600.0,14.0994,14.1057,13.9934,13.9934,281600.0
2009-01-13 12:20:00,22.45,22.46,22.29,22.36,370400.0,13.9996,14.0059,13.8999,13.9435,370400.0
2009-01-13 12:30:00,22.36,22.57,22.35,22.53,192600.0,13.9435,14.0745,13.9373,14.0495,192600.0
2009-01-13 12:40:00,22.53,22.53,22.39,22.44,137500.0,14.0495,14.0495,13.9622,13.9934,137500.0
2009-01-13 12:50:00,22.44,22.49,22.41,22.41,179000.0,13.9934,14.0246,13.9747,13.9747,179000.0
2009-01-13 13:00:00,22.4,22.42,22.36,22.42,130600.0,13.9685,13.9809,13.9435,13.9809,130600.0
2009-01-13 13:10:00,22.42,22.48,22.37,22.38,210000.0,13.9809,14.0183,13.9498,13.956,210000.0
2009-01-13 13:20:00,22.37,22.37,22.13,22.19,308000.0,13.9498,13.9498,13.8001,13.8375,308000.0
2009-01-13 13:30:00,22.19,22.19,22.12,22.16,298300.0,13.8375,13.8375,13.7939,13.8188,298300.0
2009-01-13 13:40:00,22.16,22.16,21.97,22.02,438500.0,13.8188,13.8188,13.7003,13.7315,438500.0
2009-01-13 13:50:00,22.01,22.13,22.0,22.06,257400.0,13.7253,13.8001,13.719,13.7564,257400.0
2009-01-13 14:00:00,22.06,22.09,21.88,22.05,1161500.0,13.7564,13.7751,13.6442,13.7502,1161500.0
2009-01-13 14:10:00,22.05,22.16,22.05,22.09,170000.0,13.7502,13.8188,13.7502,13.7751,170000.0
2009-01-13 14:20:00,22.09,22.11,21.92,21.93,485900.0,13.7751,13.7876,13.6691,13.6754,485900.0
2009-01-13 14:30:00,21.92,22.14,21.92,22.11,309100.0,13.6691,13.8063,13.6691,13.7876,309100.0
2009-01-13 14:40:00,22.1,22.24,22.02,22.15,550900.0,13.7814,13.8687,13.7315,13.8126,550900.0
2009-01-13 14:50:00,22.16,22.22,22.04,22.04,309900.0,13.8188,13.8562,13.744,13.744,309900.0
2009-01-13 15:00:00,22.04,22.07,21.9,21.92,442000.0,13.744,13.7627,13.6567,13.6691,442000.0
2009-01-13 15:10:00,21.92,22.07,21.9,22.02,423300.0,13.6691,13.7627,13.6567,13.7315,423300.0
2009-01-13 15:20:00,22.02,22.19,21.99,22.18,425100.0,13.7315,13.8375,13.7128,13.8313,425100.0
2009-01-13 15:30:00,22.18,22.27,22.0,22.23,508000.0,13.8313,13.8874,13.719,13.8624,508000.0
2009-01-13 15:40:00,22.22,22.32,22.15,22.26,709200.0,13.8562,13.9186,13.8126,13.8812,709200.0
2009-01-13 15:50:00,22.27,22.29,22.12,22.15,1366900.0,13.8874,13.8999,13.7939,13.8126,1366900.0
2009-01-14 09:30:00,21.47,21.65,21.45,21.45,781000.0,13.3885,13.5008,13.376,13.376,781000.0
2009-01-14 09:40:00,21.46,21.61,21.37,21.46,475400.0,13.3823,13.4758,13.3262,13.3823,475400.0
2009-01-14 09:50:00,21.46,21.59,21.43,21.5,488100.0,13.3823,13.4634,13.3636,13.4072,488100.0
2009-01-14 10:00:00,21.5,21.54,21.45,21.45,646400.0,13.4072,13.4322,13.376,13.376,646400.0
2009-01-14 10:10:00,21.46,21.48,21.38,21.41,619900.0,13.3823,13.3948,13.3324,13.3511,619900.0
2009-01-14 10:20:00,21.41,21.55,21.38,21.52,308500.0,13.3511,13.4384,13.3324,13.4197,308500.0
2009-01-14 10:30:00,21.52,21.56,21.48,21.53,365000.0,13.4197,13.4446,13.3948,13.4259,365000.0
2009-01-14 10:40:00,21.52,21.52,21.38,21.46,600500.0,13.4197,13.4197,13.3324,13.3823,600500.0
2009-01-14 10:50:00,21.45,21.48,21.33,21.36,403100.0,13.376,13.3948,13.3012,13.3199,403100.0
2009-01-14 11:00:00,21.36,21.45,21.33,21.36,392400.0,13.3199,13.376,13.3012,13.3199,392400.0
2009-01-14 11:10:00,21.36,21.37,21.25,21.26,424500.0,13.3199,13.3262,13.2513,13.2576,424500.0
2009-01-14 11:20:00,21.26,21.27,21.23,21.24,399100.0,13.2576,13.2638,13.2389,13.2451,399100.0
2009-01-14 11:30:00,21.23,21.37,21.23,21.3,254000.0,13.2389,13.3262,13.2389,13.2825,254000.0
2009-01-14 11:40:00,21.3,21.42,21.29,21.39,293800.0,13.2825,13.3573,13.2763,13.3386,293800.0
2009-01-14 11:50:00,21.39,21.48,21.38,21.47,393000.0,13.3386,13.3948,13.3324,13.3885,393000.0
2009-01-14 12:00:00,21.48,21.56,21.42,21.53,609100.0,13.3948,13.4446,13.3573,13.4259,609100.0
2009-01-14 12:10:00,21.52,21.59,21.35,21.35,800600.0,13.4197,13.4634,13.3137,13.3137,800600.0
2009-01-14 12:20:00,21.35,21.48,21.35,21.48,380000.0,13.3137,13.3948,13.3137,13.3948,380000.0
2009-01-14 12:30:00,21.47,21.5,21.42,21.45,291400.0,13.3885,13.4072,13.3573,13.376,291400.0
2009-01-14 12:40:00,21.46,21.51,21.42,21.49,325500.0,13.3823,13.4135,13.3573,13.401,325500.0
2009-01-14 12:50:00,21.5,21.56,21.47,21.5,309500.0,13.4072,13.4446,13.3885,13.4072,309500.0
2009-01-14 13:00:00,21.49,21.55,21.44,21.45,236700.0,13.401,13.4384,13.3698,13.376,236700.0
2009-01-14 13:10:00,21.46,21.46,21.4,21.43,172700.0,13.3823,13.3823,13.3449,13.3636,172700.0
2009-01-14 13:20:00,21.43,21.46,21.4,21.42,233600.0,13.3636,13.3823,13.3449,13.3573,233600.0
2009-01-14 13:30:00,21.42,21.43,21.32,21.33,204100.0,13.3573,13.3636,13.295,13.3012,204100.0
2009-01-14 13:40:00,21.34,21.35,21.27,21.33,284400.0,13.3075,13.3137,13.2638,13.3012,284400.0
2009-01-14 13:50:00,21.33,21.4,21.31,21.37,206400.0,13.3012,13.3449,13.2887,13.3262,206400.0
2009-01-14 14:00:00,21.38,21.38,21.3,21.35,378500.0,13.3324,13.3324,13.2825,13.3137,378500.0
2009-01-14 14:10:00,21.35,21.42,21.31,21.34,503700.0,13.3137,13.3573,13.2887,13.3075,503700.0
2009-01-14 14:20:00,21.35,21.35,21.26,21.28,320300.0,13.3137,13.3137,13.2576,13.27,320300.0
2009-01-14 14:30:00,21.28,21.49,21.28,21.38,536600.0,13.27,13.401,13.27,13.3324,536600.0
2009-01-14 14:40:00,21.38,21.49,21.35,21.44,447300.0,13.3324,13.401,13.3137,13.3698,447300.0
2009-01-14 14:50:00,21.44,21.49,21.35,21.37,321600.0,13.3698,13.401,13.3137,13.3262,321600.0
2009-01-14 15:00:00,21.37,21.37,21.23,21.27,450100.0,13.3262,13.3262,13.2389,13.2638,450100.0
2009-01-14 15:10:00,21.26,21.28,21.14,21.25,489300.0,13.2576,13.27,13.1827,13.2513,489300.0
2009-01-14 15:20:00,21.25,21.33,21.19,21.2,514000.0,13.2513,13.3012,13.2139,13.2201,514000.0
2009-01-14 15:30:00,21.2,21.23,21.02,21.04,736200.0,13.2201,13.2389,13.1079,13.1204,736200.0
2009-01-14 15:40:00,21.04,21.17,21.0,21.14,1167100.0,13.1204,13.2014,13.0954,13.1827,1167100.0
2009-01-14 15:50:00,21.13,21.26,21.02,21.03,1997600.0,13.1765,13.2576,13.1079,13.1141,1997600.0
2009-01-15 09:30:00,21.21,21.21,20.65,20.69,706700.0,13.2264,13.2264,12.8772,12.9021,706700.0
2009-01-15 09:40:00,20.68,20.68,19.95,19.96,1389400.0,12.8959,12.8959,12.4407,12.4469,1389400.0
2009-01-15 09:50:00,19.95,20.2,19.9,20.09,1328200.0,12.4407,12.5966,12.4095,12.528,1328200.0
2009-01-15 10:00:00,20.08,20.15,19.73,19.76,1315400.0,12.5217,12.5654,12.3035,12.3222,1315400.0
2009-01-15 10:10:00,19.77,19.81,19.48,19.55,1771400.0,12.3284,12.3534,12.1476,12.1912,1771400.0
2009-01-15 10:20:00,19.55,19.63,19.31,19.36,2091700.0,12.1912,12.2411,12.0416,12.0727,2091700.0
2009-01-15 10:30:00,19.36,19.37,19.09,19.14,2252400.0,12.0727,12.079,11.9044,11.9356,2252400.0
2009-01-15 10:40:00,19.14,19.49,19.11,19.39,1909300.0,11.9356,12.1538,11.9168,12.0914,1909300.0
2009-01-15 10:50:00,19.38,19.59,19.34,19.51,831300.0,12.0852,12.2162,12.0603,12.1663,831300.0
2009-01-15 11:00:00,19.5,19.85,19.5,19.83,1202000.0,12.16,12.3783,12.16,12.3658,1202000.0
2009-01-15 11:10:00,19.83,19.96,19.75,19.91,989500.0,12.3658,12.4469,12.3159,12.4157,989500.0
2009-01-15 11:20:00,19.92,20.01,19.88,19.98,764300.0,12.422,12.4781,12.397,12.4594,764300.0
2009-01-15 11:30:00,19.98,19.99,19.8,19.82,605800.0,12.4594,12.4656,12.3471,12.3596,605800.0
2009-01-15 11:40:00,19.82,19.86,19.59,19.6,846100.0,12.3596,12.3845,12.2162,12.2224,846100.0
2009-01-15 11:50:00,19.59,19.73,19.57,19.67,344200.0,12.2162,12.3035,12.2037,12.2661,344200.0
2009-01-15 12:00:00,19.68,19.7,19.6,19.62,266500.0,12.2723,12.2848,12.2224,12.2349,266500.0
2009-01-15 12:10:00,19.62,19.77,19.6,19.75,482600.0,12.2349,12.3284,12.2224,12.3159,482600.0
2009-01-15 12:20:00,19.75,19.75,19.52,19.6,633200.0,12.3159,12.3159,12.1725,12.2224,633200.0
2009-01-15 12:30:00,19.59,19.64,19.53,19.53,557100.0,12.2162,12.2473,12.1788,12.1788,557100.0
2009-01-15 12:40:00,19.53,19.56,19.47,19.5,768600.0,12.1788,12.1975,12.1413,12.16,768600.0
2009-01-15 12:50:00,19.49,19.62,19.49,19.53,459900.0,12.1538,12.2349,12.1538,12.1788,459900.0
2009-01-15 13:00:00,19.53,19.59,19.43,19.43,489200.0,12.1788,12.2162,12.1164,12.1164,489200.0
2009-01-15 13:10:00,19.44,19.49,19.37,19.44,605100.0,12.1226,12.1538,12.079,12.1226,605100.0
2009-01-15 13:20:00,19.44,19.46,19.3,19.34,633400.0,12.1226,12.1351,12.0353,12.0603,633400.0
2009-01-15 13:30:00,19.35,19.57,19.32,19.53,1039800.0,12.0665,12.2037,12.0478,12.1788,1039800.0
2009-01-15 13:40:00,19.54,19.63,19.44,19.5,950900.0,12.185,12.2411,12.1226,12.16,950900.0
2009-01-15 13:50:00,19.5,19.77,19.47,19.72,1108200.0,12.16,12.3284,12.1413,12.2972,1108200.0
2009-01-15 14:00:00,19.72,19.86,19.57,19.77,1154500.0,12.2972,12.3845,12.2037,12.3284,1154500.0
2009-01-15 14:10:00,19.78,19.8,19.61,19.77,634600.0,12.3346,12.3471,12.2286,12.3284,634600.0
2009-01-15 14:20:00,19.77,19.83,19.57,19.71,939400.0,12.3284,12.3658,12.2037,12.291,939400.0
2009-01-15 14:30:00,19.72,19.88,19.64,19.75,921200.0,12.2972,12.397,12.2473,12.3159,921200.0
2009-01-15 14:40:00,19.75,20.0,19.74,19.93,1360500.0,12.3159,12.4718,12.3097,12.4282,1360500.0
2009-01-15 14:50:00,19.93,19.99,19.61,19.64,908900.0,12.4282,12.4656,12.2286,12.2473,908900.0
2009-01-15 15:00:00,19.64,19.74,19.59,19.62,823500.0,12.2473,12.3097,12.2162,12.2349,823500.0
2009-01-15 15:10:00,19.62,19.71,19.54,19.71,612100.0,12.2349,12.291,12.185,12.291,612100.0
2009-01-15 15:20:00,19.71,19.75,19.26,19.27,1087900.0,12.291,12.3159,12.0104,12.0166,1087900.0
2009-01-15 15:30:00,19.27,19.27,19.05,19.16,1629900.0,12.0166,12.0166,11.8794,11.948,1629900.0
2009-01-15 15:40:00,19.16,19.17,18.7,18.7,2446300.0,11.948,11.9543,11.6612,11.6612,2446300.0
2009-01-15 15:50:00,18.71,19.09,18.7,19.07,3139500.0,11.6674,11.9044,11.6612,11.8919,3139500.0
2009-01-16 09:30:00,19.57,19.98,19.04,19.22,2490100.0,12.2037,12.4594,11.8732,11.9854,2490100.0
2009-01-16 09:40:00,19.22,19.22,18.76,18.77,1531000.0,11.9854,11.9854,11.6986,11.7048,1531000.0
2009-01-16 09:50:00,18.77,18.89,18.39,18.4,2349400.0,11.7048,11.7797,11.4679,11.4741,2349400.0
2009-01-16 10:00:00,18.41,18.76,18.32,18.72,1518400.0,11.4803,11.6986,11.4242,11.6736,1518400.0
2009-01-16 10:10:00,18.72,18.73,18.5,18.54,1093700.0,11.6736,11.6799,11.5365,11.5614,1093700.0
2009-01-16 10:20:00,18.55,18.66,18.5,18.5,1106800.0,11.5676,11.6362,11.5365,11.5365,1106800.0
2009-01-16 10:30:00,18.5,18.74,18.48,18.7,992800.0,11.5365,11.6861,11.524,11.6612,992800.0
2009-01-16 10:40:00,18.71,18.71,18.5,18.55,692100.0,11.6674,11.6674,11.5365,11.5676,692100.0
2009-01-16 10:50:00,18.54,18.57,18.3,18.39,916100.0,11.5614,11.5801,11.4117,11.4679,916100.0
2009-01-16 11:00:00,18.39,18.4,18.28,18.3,527400.0,11.4679,11.4741,11.3993,11.4117,527400.0
2009-01-16 11:10:00,18.3,18.3,17.98,18.12,955500.0,11.4117,11.4117,11.2122,11.2995,955500.0
2009-01-16 11:20:00,18.13,18.23,18.05,18.2,591600.0,11.3057,11.3681,11.2558,11.3494,591600.0
2009-01-16 11:30:00,18.19,18.25,17.81,17.85,1158300.0,11.3431,11.3806,11.1062,11.1311,1158300.0
2009-01-16 11:40:00,17.85,17.96,17.81,17.92,785900.0,11.1311,11.1997,11.1062,11.1748,785900.0
2009-01-16 11:50:00,17.92,18.02,17.71,17.75,770400.0,11.1748,11.2371,11.0438,11.0688,770400.0
2009-01-16 12:00:00,17.75,17.94,17.74,17.94,770600.0,11.0688,11.1872,11.0625,11.1872,770600.0
2009-01-16 12:10:00,17.93,17.98,17.83,17.85,1064400.0,11.181,11.2122,11.1186,11.1311,1064400.0
2009-01-16 12:20:00,17.84,17.86,17.66,17.71,1250100.0,11.1249,11.1374,11.0126,11.0438,1250100.0
2009-01-16 12:30:00,17.7,18.03,17.69,18.0,1042200.0,11.0376,11.2434,11.0313,11.2247,1042200.0
2009-01-16 12:40:00,18.0,18.11,17.99,18.04,730000.0,11.2247,11.2933,11.2184,11.2496,730000.0
2009-01-16 12:50:00,18.03,18.29,18.0,18.23,756900.0,11.2434,11.4055,11.2247,11.3681,756900.0
2009-01-16 13:00:00,18.24,18.31,18.11,18.21,592100.0,11.3743,11.418,11.2933,11.3556,592100.0
2009-01-16 13:10:00,18.21,18.35,18.12,18.15,794000.0,11.3556,11.4429,11.2995,11.3182,794000.0
2009-01-16 13:20:00,18.16,18.22,18.13,18.18,306300.0,11.3244,11.3618,11.3057,11.3369,306300.0
2009-01-16 13:30:00,18.18,18.25,18.07,18.19,903800.0,11.3369,11.3806,11.2683,11.3431,903800.0
2009-01-16 13:40:00,18.19,18.24,18.05,18.1,450100.0,11.3431,11.3743,11.2558,11.287,450100.0
2009-01-16 13:50:00,18.1,18.22,18.05,18.22,681800.0,11.287,11.3618,11.2558,11.3618,681800.0
2009-01-16 14:00:00,18.22,18.44,18.18,18.37,717800.0,11.3618,11.499,11.3369,11.4554,717800.0
2009-01-16 14:10:00,18.37,18.4,18.2,18.23,571900.0,11.4554,11.4741,11.3494,11.3681,571900.0
2009-01-16 14:20:00,18.23,18.34,18.2,18.28,434900.0,11.3681,11.4367,11.3494,11.3993,434900.0
2009-01-16 14:30:00,18.28,18.35,18.14,18.2,675900.0,11.3993,11.4429,11.312,11.3494,675900.0
2009-01-16 14:40:00,18.2,18.24,18.14,18.21,496900.0,11.3494,11.3743,11.312,11.3556,496900.0
2009-01-16 14:50:00,18.21,18.4,18.2,18.38,496500.0,11.3556,11.4741,11.3494,11.4616,496500.0
2009-01-16 15:00:00,18.39,18.5,18.31,18.5,836000.0,11.4679,11.5365,11.418,11.5365,836000.0
2009-01-16 15:10:00,18.5,18.74,18.47,18.66,821200.0,11.5365,11.6861,11.5177,11.6362,821200.0
2009-01-16 15:20:00,18.67,18.75,18.34,18.34,867000.0,11.6425,11.6923,11.4367,11.4367,867000.0
2009-01-16 15:30:00,18.34,18.52,18.24,18.3,1544000.0,11.4367,11.5489,11.3743,11.4117,1544000.0
2009-01-16 15:40:00,18.31,18.36,18.08,18.35,1404900.0,11.418,11.4491,11.2745,11.4429,1404900.0
2009-01-16 15:50:00,18.34,18.4,18.23,18.34,1787100.0,11.4367,11.4741,11.3681,11.4367,1787100.0
2009-01-20 09:30:00,17.31,17.91,16.35,16.67,3016800.0,10.7944,11.1685,10.1957,10.3953,3016800.0
2009-01-20 09:40:00,16.67,16.93,16.66,16.76,1858100.0,10.3953,10.5574,10.389,10.4514,1858100.0
2009-01-20 09:50:00,16.76,17.02,16.76,17.0,2081700.0,10.4514,10.6135,10.4514,10.6011,2081700.0
2009-01-20 10:00:00,17.01,17.25,16.86,17.13,1950400.0,10.6073,10.757,10.5138,10.6821,1950400.0
2009-01-20 10:10:00,17.13,17.32,17.1,17.27,1674300.0,10.6821,10.8006,10.6634,10.7694,1674300.0
2009-01-20 10:20:00,17.27,17.44,17.26,17.33,1350300.0,10.7694,10.8754,10.7632,10.8068,1350300.0
2009-01-20 10:30:00,17.33,17.35,17.15,17.32,1192300.0,10.8068,10.8193,10.6946,10.8006,1192300.0
2009-01-20 10:40:00,17.33,17.33,17.2,17.22,838800.0,10.8068,10.8068,10.7258,10.7383,838800.0
2009-01-20 10:50:00,17.22,17.3,17.2,17.22,1055600.0,10.7383,10.7881,10.7258,10.7383,1055600.0
2009-01-20 11:00:00,17.23,17.24,17.13,17.16,802800.0,10.7445,10.7507,10.6821,10.7008,802800.0
2009-01-20 11:10:00,17.17,17.21,17.16,17.17,611400.0,10.7071,10.732,10.7008,10.7071,611400.0
2009-01-20 11:20:00,17.17,17.19,17.07,17.16,964300.0,10.7071,10.7195,10.6447,10.7008,964300.0
2009-01-20 11:30:00,17.16,17.34,17.16,17.34,832200.0,10.7008,10.8131,10.7008,10.8131,832200.0
2009-01-20 11:40:00,17.34,17.51,17.34,17.49,855500.0,10.8131,10.9191,10.8131,10.9066,855500.0
2009-01-20 11:50:00,17.5,17.5,17.42,17.48,539200.0,10.9129,10.9129,10.863,10.9004,539200.0
2009-01-20 12:00:00,17.48,17.53,17.42,17.45,724100.0,10.9004,10.9316,10.863,10.8817,724100.0
2009-01-20 12:10:00,17.45,17.52,17.43,17.5,402400.0,10.8817,10.9253,10.8692,10.9129,402400.0
2009-01-20 12:20:00,17.5,17.51,17.2,17.27,703100.0,10.9129,10.9191,10.7258,10.7694,703100.0
2009-01-20 12:30:00,17.26,17.35,17.23,17.23,830300.0,10.7632,10.8193,10.7445,10.7445,830300.0
2009-01-20 12:40:00,17.23,17.33,17.16,17.23,495100.0,10.7445,10.8068,10.7008,10.7445,495100.0
2009-01-20 12:50:00,17.23,17.23,16.95,16.97,790500.0,10.7445,10.7445,10.5699,10.5824,790500.0
2009-01-20 13:00:00,16.97,17.1,16.92,17.04,691300.0,10.5824,10.6634,10.5512,10.626,691300.0
2009-01-20 13:10:00,17.03,17.08,16.98,17.03,402900.0,10.6198,10.651,10.5886,10.6198,402900.0
2009-01-20 13:20:00,17.03,17.19,17.02,17.19,560400.0,10.6198,10.7195,10.6135,10.7195,560400.0
2009-01-20 13:30:00,17.19,17.19,17.0,17.13,634200.0,10.7195,10.7195,10.6011,10.6821,634200.0
2009-01-20 13:40:00,17.13,17.17,17.0,17.0,453600.0,10.6821,10.7071,10.6011,10.6011,453600.0
2009-01-20 13:50:00,17.0,17.03,16.78,16.8,1191800.0,10.6011,10.6198,10.4639,10.4763,1191800.0
2009-01-20 14:00:00,16.79,16.94,16.69,16.92,777100.0,10.4701,10.5636,10.4078,10.5512,777100.0
2009-01-20 14:10:00,16.9,16.91,16.66,16.72,670700.0,10.5387,10.5449,10.389,10.4265,670700.0
2009-01-20 14:20:00,16.72,16.73,16.59,16.71,786200.0,10.4265,10.4327,10.3454,10.4202,786200.0
2009-01-20 14:30:00,16.7,16.78,16.6,16.63,765400.0,10.414,10.4639,10.3516,10.3703,765400.0
2009-01-20 14:40:00,16.63,16.66,16.48,16.53,786200.0,10.3703,10.389,10.2768,10.308,786200.0
2009-01-20 14:50:00,16.53,16.65,16.44,16.49,677300.0,10.308,10.3828,10.2519,10.283,677300.0
2009-01-20 15:00:00,16.48,16.53,16.27,16.37,1051600.0,10.2768,10.308,10.1458,10.2082,1051600.0
2009-01-20 15:10:00,16.38,16.41,16.07,16.26,1422900.0,10.2144,10.2331,10.0211,10.1396,1422900.0
2009-01-20 15:20:00,16.25,16.39,16.18,16.21,1354300.0,10.1334,10.2207,10.0897,10.1084,1354300.0
2009-01-20 15:30:00,16.21,16.3,16.11,16.15,1841600.0,10.1084,10.1645,10.0461,10.071,1841600.0
2009-01-20 15:40:00,16.15,16.15,15.83,15.9,2934800.0,10.071,10.071,9.8715,9.9151,2934800.0
2009-01-20 15:50:00,15.9,16.04,15.45,15.52,5963900.0,9.9151,10.0024,9.6345,9.6781,5963900.0
2009-01-21 09:30:00,16.35,16.51,15.89,16.07,3481500.0,10.1957,10.2955,9.9089,10.0211,3481500.0
2009-01-21 09:40:00,16.07,16.14,15.9,15.99,2560900.0,10.0211,10.0648,9.9151,9.9712,2560900.0
2009-01-21 09:50:00,15.99,16.0,13.9,14.0,5542100.0,9.9712,9.9775,8.6679,8.7303,5542100.0
2009-01-21 10:00:00,13.99,14.22,12.83,13.73,7858200.0,8.7241,8.8675,8.0007,8.5619,7858200.0
2009-01-21 10:10:00,13.74,13.83,12.88,13.66,3864300.0,8.5682,8.6243,8.0319,8.5183,3864300.0
2009-01-21 10:20:00,13.66,13.66,12.81,13.21,4354700.0,8.5183,8.5183,7.9882,8.2376,4354700.0
2009-01-21 10:30:00,13.22,13.28,11.8,12.52,7272600.0,8.2439,8.2813,7.3584,7.8074,7272600.0
2009-01-21 10:40:00,12.52,12.8,12.38,12.47,2406800.0,7.8074,7.982,7.7201,7.7762,2406800.0
2009-01-21 10:50:00,12.47,12.6,12.12,12.16,3647600.0,7.7762,7.8573,7.5579,7.5829,3647600.0
2009-01-21 11:00:00,12.17,12.59,12.16,12.53,2074800.0,7.5891,7.851,7.5829,7.8136,2074800.0
2009-01-21 11:10:00,12.53,12.71,12.44,12.63,1631900.0,7.8136,7.9259,7.7575,7.876,1631900.0
2009-01-21 11:20:00,12.63,13.25,12.63,12.95,2485100.0,7.876,8.2626,7.876,8.0755,2485100.0
2009-01-21 11:30:00,12.95,13.13,12.94,13.08,1664900.0,8.0755,8.1878,8.0693,8.1566,1664900.0
2009-01-21 11:40:00,13.07,13.56,13.07,13.46,2348300.0,8.1503,8.4559,8.1503,8.3935,2348300.0
2009-01-21 11:50:00,13.47,13.67,13.31,13.39,2028600.0,8.3998,8.5245,8.3,8.3499,2028600.0
2009-01-21 12:00:00,13.39,13.4,13.15,13.33,1797700.0,8.3499,8.3561,8.2002,8.3125,1797700.0
2009-01-21 12:10:00,13.32,13.38,13.26,13.26,1457700.0,8.3062,8.3437,8.2688,8.2688,1457700.0
2009-01-21 12:20:00,13.26,13.27,13.03,13.03,1214200.0,8.2688,8.2751,8.1254,8.1254,1214200.0
2009-01-21 12:30:00,13.02,13.1,12.81,12.86,1496200.0,8.1192,8.1691,7.9882,8.0194,1496200.0
2009-01-21 12:40:00,12.86,13.05,12.85,13.01,769300.0,8.0194,8.1379,8.0132,8.1129,769300.0
2009-01-21 12:50:00,13.01,13.22,12.96,13.22,741100.0,8.1129,8.2439,8.0818,8.2439,741100.0
2009-01-21 13:00:00,13.22,13.49,13.21,13.48,1050400.0,8.2439,8.4123,8.2376,8.406,1050400.0
2009-01-21 13:10:00,13.48,13.49,13.35,13.42,1039700.0,8.406,8.4123,8.325,8.3686,1039700.0
2009-01-21 13:20:00,13.41,13.67,13.35,13.44,2067000.0,8.3624,8.5245,8.325,8.3811,2067000.0
2009-01-21 13:30:00,13.44,13.54,13.42,13.46,956600.0,8.3811,8.4434,8.3686,8.3935,956600.0
2009-01-21 13:40:00,13.45,13.5,13.38,13.48,886600.0,8.3873,8.4185,8.3437,8.406,886600.0
2009-01-21 13:50:00,13.48,13.5,13.07,13.26,1483100.0,8.406,8.4185,8.1503,8.2688,1483100.0
2009-01-21 14:00:00,13.26,13.27,13.02,13.12,1767100.0,8.2688,8.2751,8.1192,8.1815,1767100.0
2009-01-21 14:10:00,13.12,13.35,13.06,13.17,1205300.0,8.1815,8.325,8.1441,8.2127,1205300.0
2009-01-21 14:20:00,13.2,13.32,13.15,13.31,995500.0,8.2314,8.3062,8.2002,8.3,995500.0
2009-01-21 14:30:00,13.31,14.67,13.3,14.14,4833500.0,8.3,9.1481,8.2938,8.8176,4833500.0
2009-01-21 14:40:00,14.13,15.26,14.08,15.03,4378800.0,8.8114,9.516,8.7802,9.3726,4378800.0
2009-01-21 14:50:00,15.03,16.1,14.94,15.91,6519300.0,9.3726,10.0398,9.3165,9.9213,6519300.0
2009-01-21 15:00:00,15.91,16.19,15.75,16.11,5222400.0,9.9213,10.096,9.8216,10.0461,5222400.0
2009-01-21 15:10:00,16.11,16.25,15.69,16.0,3983700.0,10.0461,10.1334,9.7842,9.9775,3983700.0
2009-01-21 15:20:00,16.01,16.3,15.72,16.08,4702800.0,9.9837,10.1645,9.8029,10.0274,4702800.0
2009-01-21 15:30:00,16.08,16.18,15.76,16.07,3783800.0,10.0274,10.0897,9.8278,10.0211,3783800.0
2009-01-21 15:40:00,16.05,16.19,15.79,15.97,2336700.0,10.0087,10.096,9.8465,9.9588,2336700.0
2009-01-21 15:50:00,15.97,16.28,15.75,16.11,4460900.0,9.9588,10.1521,9.8216,10.0461,4460900.0
2009-01-22 09:30:00,14.98,15.34,14.44,15.0,2782300.0,9.3414,9.5659,9.0047,9.3539,2782300.0
2009-01-22 09:40:00,14.99,15.23,14.86,15.09,2407500.0,9.3476,9.4973,9.2666,9.41,2407500.0
2009-01-22 09:50:00,15.09,15.81,15.05,15.36,2028700.0,9.41,9.859,9.3851,9.5784,2028700.0
2009-01-22 10:00:00,15.37,15.41,14.87,14.94,1463400.0,9.5846,9.6096,9.2728,9.3165,1463400.0
2009-01-22 10:10:00,14.94,14.99,14.56,14.73,1487400.0,9.3165,9.3476,9.0795,9.1855,1487400.0
2009-01-22 10:20:00,14.73,14.8,14.51,14.52,1135700.0,9.1855,9.2292,9.0483,9.0546,1135700.0
2009-01-22 10:30:00,14.52,14.55,13.77,13.8,2542900.0,9.0546,9.0733,8.5869,8.6056,2542900.0
2009-01-22 10:40:00,13.8,14.3,13.74,14.12,1566900.0,8.6056,8.9174,8.5682,8.8051,1566900.0
2009-01-22 10:50:00,14.12,14.37,14.04,14.31,948200.0,8.8051,8.961,8.7552,8.9236,948200.0
2009-01-22 11:00:00,14.31,14.51,14.22,14.35,947700.0,8.9236,9.0483,8.8675,8.9485,947700.0
2009-01-22 11:10:00,14.36,14.6,14.35,14.55,869500.0,8.9548,9.1044,8.9485,9.0733,869500.0
2009-01-22 11:20:00,14.55,14.77,14.37,14.66,1068400.0,9.0733,9.2105,8.961,9.1419,1068400.0
2009-01-22 11:30:00,14.65,14.66,14.3,14.31,1117000.0,9.1356,9.1419,8.9174,8.9236,1117000.0
2009-01-22 11:40:00,14.31,14.5,14.19,14.4,1019500.0,8.9236,9.0421,8.8488,8.9797,1019500.0
2009-01-22 11:50:00,14.39,14.44,14.06,14.12,862900.0,8.9735,9.0047,8.7677,8.8051,862900.0
2009-01-22 12:00:00,14.11,14.15,13.98,14.05,1019100.0,8.7989,8.8238,8.7178,8.7615,1019100.0
2009-01-22 12:10:00,14.06,14.27,14.0,14.17,711300.0,8.7677,8.8987,8.7303,8.8363,711300.0
2009-01-22 12:20:00,14.17,14.21,13.91,14.06,1181200.0,8.8363,8.8612,8.6742,8.7677,1181200.0
2009-01-22 12:30:00,14.07,14.43,14.06,14.31,907900.0,8.7739,8.9984,8.7677,8.9236,907900.0
2009-01-22 12:40:00,14.31,14.35,14.02,14.25,1147300.0,8.9236,8.9485,8.7428,8.8862,1147300.0
2009-01-22 12:50:00,14.25,14.29,14.05,14.1,600500.0,8.8862,8.9111,8.7615,8.7926,600500.0
2009-01-22 13:00:00,14.09,14.19,13.98,14.0,615100.0,8.7864,8.8488,8.7178,8.7303,615100.0
2009-01-22 13:10:00,14.01,14.02,13.85,13.96,915200.0,8.7365,8.7428,8.6367,8.7053,915200.0
2009-01-22 13:20:00,13.95,14.08,13.89,14.01,481700.0,8.6991,8.7802,8.6617,8.7365,481700.0
2009-01-22 13:30:00,14.0,14.04,13.9,14.01,520800.0,8.7303,8.7552,8.6679,8.7365,520800.0
2009-01-22 13:40:00,14.01,14.22,13.98,14.2,670500.0,8.7365,8.8675,8.7178,8.855,670500.0
2009-01-22 13:50:00,14.19,14.49,14.18,14.49,999300.0,8.8488,9.0358,8.8425,9.0358,999300.0
2009-01-22 14:00:00,14.49,14.91,14.44,14.77,1769400.0,9.0358,9.2978,9.0047,9.2105,1769400.0
2009-01-22 14:10:00,14.77,15.09,14.68,14.77,1946200.0,9.2105,9.41,9.1543,9.2105,1946200.0
2009-01-22 14:20:00,14.77,14.89,14.55,14.61,1079900.0,9.2105,9.2853,9.0733,9.1107,1079900.0
2009-01-22 14:30:00,14.61,14.65,14.4,14.55,853100.0,9.1107,9.1356,8.9797,9.0733,853100.0
2009-01-22 14:40:00,14.55,14.56,14.23,14.23,1104900.0,9.0733,9.0795,8.8737,8.8737,1104900.0
2009-01-22 14:50:00,14.23,14.37,14.05,14.2,895200.0,8.8737,8.961,8.7615,8.855,895200.0
2009-01-22 15:00:00,14.2,14.31,13.92,14.06,1365000.0,8.855,8.9236,8.6804,8.7677,1365000.0
2009-01-22 15:10:00,14.06,14.13,13.75,13.77,1257500.0,8.7677,8.8114,8.5744,8.5869,1257500.0
2009-01-22 15:20:00,13.77,14.04,13.76,14.01,1206900.0,8.5869,8.7552,8.5806,8.7365,1206900.0
2009-01-22 15:30:00,14.01,14.09,13.96,14.01,1159900.0,8.7365,8.7864,8.7053,8.7365,1159900.0
2009-01-22 15:40:00,14.01,14.18,13.97,14.14,2414600.0,8.7365,8.8425,8.7116,8.8176,2414600.0
2009-01-22 15:50:00,14.13,14.16,13.74,13.84,3134100.0,8.8114,8.8301,8.5682,8.6305,3134100.0
2009-01-23 09:30:00,13.18,14.0,12.95,13.67,2107600.0,8.2189,8.7303,8.0755,8.5245,2107600.0
2009-01-23 09:40:00,13.65,13.84,13.56,13.73,1404100.0,8.512,8.6305,8.4559,8.5619,1404100.0
2009-01-23 09:50:00,13.75,14.18,13.72,14.1,1470500.0,8.5744,8.8425,8.5557,8.7926,1470500.0
2009-01-23 10:00:00,14.1,14.29,13.85,13.94,1520600.0,8.7926,8.9111,8.6367,8.6929,1520600.0
2009-01-23 10:10:00,13.94,14.06,13.84,14.04,778400.0,8.6929,8.7677,8.6305,8.7552,778400.0
2009-01-23 10:20:00,14.04,14.2,13.93,14.08,936200.0,8.7552,8.855,8.6866,8.7802,936200.0
2009-01-23 10:30:00,14.08,14.1,13.96,14.01,520800.0,8.7802,8.7926,8.7053,8.7365,520800.0
2009-01-23 10:40:00,14.02,14.02,13.89,13.94,562800.0,8.7428,8.7428,8.6617,8.6929,562800.0
2009-01-23 10:50:00,13.94,14.07,13.93,13.97,911600.0,8.6929,8.7739,8.6866,8.7116,911600.0
2009-01-23 11:00:00,13.98,14.27,13.97,14.23,1053600.0,8.7178,8.8987,8.7116,8.8737,1053600.0
2009-01-23 11:10:00,14.23,14.62,14.23,14.6,1109800.0,8.8737,9.1169,8.8737,9.1044,1109800.0
2009-01-23 11:20:00,14.6,14.6,14.42,14.48,767000.0,9.1044,9.1044,8.9922,9.0296,767000.0
2009-01-23 11:30:00,14.48,14.51,14.39,14.47,422400.0,9.0296,9.0483,8.9735,9.0234,422400.0
2009-01-23 11:40:00,14.46,14.56,14.31,14.31,805900.0,9.0171,9.0795,8.9236,8.9236,805900.0
2009-01-23 11:50:00,14.31,14.32,13.93,14.13,1265700.0,8.9236,8.9298,8.6866,8.8114,1265700.0
2009-01-23 12:00:00,14.13,14.2,14.11,14.14,452700.0,8.8114,8.855,8.7989,8.8176,452700.0
2009-01-23 12:10:00,14.14,14.47,14.13,14.4,669200.0,8.8176,9.0234,8.8114,8.9797,669200.0
2009-01-23 12:20:00,14.39,14.68,14.38,14.63,908600.0,8.9735,9.1543,8.9673,9.1232,908600.0
2009-01-23 12:30:00,14.62,14.63,14.44,14.45,526300.0,9.1169,9.1232,9.0047,9.0109,526300.0
2009-01-23 12:40:00,14.45,14.57,14.38,14.53,581200.0,9.0109,9.0857,8.9673,9.0608,581200.0
2009-01-23 12:50:00,14.54,14.59,14.38,14.48,350800.0,9.067,9.0982,8.9673,9.0296,350800.0
2009-01-23 13:00:00,14.48,14.51,14.37,14.42,419800.0,9.0296,9.0483,8.961,8.9922,419800.0
2009-01-23 13:10:00,14.42,14.73,14.41,14.72,738400.0,8.9922,9.1855,8.986,9.1793,738400.0
2009-01-23 13:20:00,14.71,14.72,14.53,14.53,445600.0,9.173,9.1793,9.0608,9.0608,445600.0
2009-01-23 13:30:00,14.53,14.73,14.49,14.55,537200.0,9.0608,9.1855,9.0358,9.0733,537200.0
2009-01-23 13:40:00,14.55,14.62,14.51,14.52,517700.0,9.0733,9.1169,9.0483,9.0546,517700.0
2009-01-23 13:50:00,14.52,14.6,14.37,14.6,912900.0,9.0546,9.1044,8.961,9.1044,912900.0
2009-01-23 14:00:00,14.6,14.69,14.57,14.58,726700.0,9.1044,9.1606,9.0857,9.092,726700.0
2009-01-23 14:10:00,14.58,14.6,14.44,14.59,602100.0,9.092,9.1044,9.0047,9.0982,602100.0
2009-01-23 14:20:00,14.6,14.85,14.52,14.74,943700.0,9.1044,9.2603,9.0546,9.1917,943700.0
2009-01-23 14:30:00,14.74,14.76,14.62,14.69,600700.0,9.1917,9.2042,9.1169,9.1606,600700.0
2009-01-23 14:40:00,14.7,14.75,14.62,14.71,460200.0,9.1668,9.198,9.1169,9.173,460200.0
2009-01-23 14:50:00,14.7,14.73,14.48,14.53,631700.0,9.1668,9.1855,9.0296,9.0608,631700.0
2009-01-23 15:00:00,14.52,14.65,14.48,14.49,677600.0,9.0546,9.1356,9.0296,9.0358,677600.0
2009-01-23 15:10:00,14.49,14.51,14.41,14.43,745700.0,9.0358,9.0483,8.986,8.9984,745700.0
2009-01-23 15:20:00,14.43,14.66,14.42,14.55,730000.0,8.9984,9.1419,8.9922,9.0733,730000.0
2009-01-23 15:30:00,14.54,14.63,14.49,14.6,782100.0,9.067,9.1232,9.0358,9.1044,782100.0
2009-01-23 15:40:00,14.61,14.68,14.6,14.65,770400.0,9.1107,9.1543,9.1044,9.1356,770400.0
2009-01-23 15:50:00,14.65,14.74,14.61,14.64,2256100.0,9.1356,9.1917,9.1107,9.1294,2256100.0
2009-01-26 09:30:00,14.35,14.85,14.27,14.61,1492100.0,8.9485,9.2603,8.8987,9.1107,1492100.0
2009-01-26 09:40:00,14.61,14.75,14.45,14.53,793900.0,9.1107,9.198,9.0109,9.0608,793900.0
2009-01-26 09:50:00,14.53,14.54,14.19,14.43,1103300.0,9.0608,9.067,8.8488,8.9984,1103300.0
2009-01-26 10:00:00,14.43,14.84,14.42,14.78,1259200.0,8.9984,9.2541,8.9922,9.2167,1259200.0
2009-01-26 10:10:00,14.79,14.88,14.45,14.46,926900.0,9.2229,9.279,9.0109,9.0171,926900.0
2009-01-26 10:20:00,14.45,14.7,14.4,14.59,809200.0,9.0109,9.1668,8.9797,9.0982,809200.0
2009-01-26 10:30:00,14.59,14.75,14.55,14.56,727900.0,9.0982,9.198,9.0733,9.0795,727900.0
2009-01-26 10:40:00,14.56,14.69,14.42,14.51,872200.0,9.0795,9.1606,8.9922,9.0483,872200.0
2009-01-26 10:50:00,14.51,14.52,14.32,14.33,1237100.0,9.0483,9.0546,8.9298,8.9361,1237100.0
2009-01-26 11:00:00,14.34,14.35,13.86,14.08,1730100.0,8.9423,8.9485,8.643,8.7802,1730100.0
2009-01-26 11:10:00,14.08,14.14,14.02,14.07,784700.0,8.7802,8.8176,8.7428,8.7739,784700.0
2009-01-26 11:20:00,14.07,14.08,13.73,13.86,1731800.0,8.7739,8.7802,8.5619,8.643,1731800.0
2009-01-26 11:30:00,13.86,13.87,13.61,13.75,1177000.0,8.643,8.6492,8.4871,8.5744,1177000.0
2009-01-26 11:40:00,13.75,13.76,13.64,13.66,503000.0,8.5744,8.5806,8.5058,8.5183,503000.0
2009-01-26 11:50:00,13.67,13.75,13.56,13.74,654900.0,8.5245,8.5744,8.4559,8.5682,654900.0
2009-01-26 12:00:00,13.75,13.76,13.72,13.75,531700.0,8.5744,8.5806,8.5557,8.5744,531700.0
2009-01-26 12:10:00,13.75,13.75,13.3,13.34,1259800.0,8.5744,8.5744,8.2938,8.3187,1259800.0
2009-01-26 12:20:00,13.35,13.59,13.34,13.56,864900.0,8.325,8.4746,8.3187,8.4559,864900.0
2009-01-26 12:30:00,13.56,13.62,13.42,13.46,568500.0,8.4559,8.4933,8.3686,8.3935,568500.0
2009-01-26 12:40:00,13.46,13.61,13.42,13.58,660100.0,8.3935,8.4871,8.3686,8.4684,660100.0
2009-01-26 12:50:00,13.57,13.6,13.44,13.46,691700.0,8.4621,8.4809,8.3811,8.3935,691700.0
2009-01-26 13:00:00,13.47,13.51,13.3,13.31,553200.0,8.3998,8.4247,8.2938,8.3,553200.0
2009-01-26 13:10:00,13.31,13.33,13.16,13.31,902500.0,8.3,8.3125,8.2065,8.3,902500.0
2009-01-26 13:20:00,13.31,13.4,13.29,13.36,756100.0,8.3,8.3561,8.2875,8.3312,756100.0
2009-01-26 13:30:00,13.36,13.37,13.14,13.16,665800.0,8.3312,8.3374,8.194,8.2065,665800.0
2009-01-26 13:40:00,13.16,13.26,13.12,13.12,569700.0,8.2065,8.2688,8.1815,8.1815,569700.0
2009-01-26 13:50:00,13.12,13.14,12.75,12.88,1736400.0,8.1815,8.194,7.9508,8.0319,1736400.0
2009-01-26 14:00:00,12.87,12.87,12.65,12.69,1274900.0,8.0256,8.0256,7.8884,7.9134,1274900.0
2009-01-26 14:10:00,12.7,12.79,12.56,12.79,1003100.0,7.9196,7.9757,7.8323,7.9757,1003100.0
2009-01-26 14:20:00,12.79,12.92,12.75,12.87,828000.0,7.9757,8.0568,7.9508,8.0256,828000.0
2009-01-26 14:30:00,12.87,13.0,12.8,12.87,800700.0,8.0256,8.1067,7.982,8.0256,800700.0
2009-01-26 14:40:00,12.88,12.89,12.7,12.81,757500.0,8.0319,8.0381,7.9196,7.9882,757500.0
2009-01-26 14:50:00,12.82,12.97,12.8,12.92,799000.0,7.9944,8.088,7.982,8.0568,799000.0
2009-01-26 15:00:00,12.92,13.07,12.92,13.07,761800.0,8.0568,8.1503,8.0568,8.1503,761800.0
2009-01-26 15:10:00,13.07,13.15,12.95,13.0,854800.0,8.1503,8.2002,8.0755,8.1067,854800.0
2009-01-26 15:20:00,12.99,13.3,12.99,13.27,1035300.0,8.1005,8.2938,8.1005,8.2751,1035300.0
2009-01-26 15:30:00,13.27,13.29,13.15,13.15,801300.0,8.2751,8.2875,8.2002,8.2002,801300.0
2009-01-26 15:40:00,13.16,13.22,12.9,12.95,1404500.0,8.2065,8.2439,8.0443,8.0755,1404500.0
2009-01-26 15:50:00,12.96,13.11,12.95,13.02,2423700.0,8.0818,8.1753,8.0755,8.1192,2423700.0
2009-01-27 09:30:00,12.83,13.54,12.56,13.27,2372500.0,8.0007,8.4434,7.8323,8.2751,2372500.0
2009-01-27 09:40:00,13.25,13.33,13.11,13.33,932200.0,8.2626,8.3125,8.1753,8.3125,932200.0
2009-01-27 09:50:00,13.34,13.47,13.3,13.41,925600.0,8.3187,8.3998,8.2938,8.3624,925600.0
2009-01-27 10:00:00,13.4,13.4,13.2,13.23,1037100.0,8.3561,8.3561,8.2314,8.2501,1037100.0
2009-01-27 10:10:00,13.24,13.3,13.01,13.11,1023900.0,8.2564,8.2938,8.1129,8.1753,1023900.0
2009-01-27 10:20:00,13.1,13.28,13.1,13.2,691500.0,8.1691,8.2813,8.1691,8.2314,691500.0
2009-01-27 10:30:00,13.2,13.34,13.15,13.27,657000.0,8.2314,8.3187,8.2002,8.2751,657000.0
2009-01-27 10:40:00,13.26,13.27,13.08,13.08,667800.0,8.2688,8.2751,8.1566,8.1566,667800.0
2009-01-27 10:50:00,13.08,13.21,13.06,13.21,603400.0,8.1566,8.2376,8.1441,8.2376,603400.0
2009-01-27 11:00:00,13.21,13.37,13.16,13.36,882800.0,8.2376,8.3374,8.2065,8.3312,882800.0
2009-01-27 11:10:00,13.35,13.44,13.29,13.36,1034500.0,8.325,8.3811,8.2875,8.3312,1034500.0
2009-01-27 11:20:00,13.36,13.4,13.29,13.36,677700.0,8.3312,8.3561,8.2875,8.3312,677700.0
2009-01-27 11:30:00,13.37,13.41,13.3,13.33,588300.0,8.3374,8.3624,8.2938,8.3125,588300.0
2009-01-27 11:40:00,13.33,13.4,13.26,13.38,402900.0,8.3125,8.3561,8.2688,8.3437,402900.0
2009-01-27 11:50:00,13.38,13.5,13.3,13.42,683100.0,8.3437,8.4185,8.2938,8.3686,683100.0
2009-01-27 12:00:00,13.43,13.44,13.31,13.36,486000.0,8.3748,8.3811,8.3,8.3312,486000.0
2009-01-27 12:10:00,13.36,13.41,13.2,13.38,815400.0,8.3312,8.3624,8.2314,8.3437,815400.0
2009-01-27 12:20:00,13.37,13.47,13.18,13.43,1684500.0,8.3374,8.3998,8.2189,8.3748,1684500.0
2009-01-27 12:30:00,13.44,13.5,13.36,13.48,603700.0,8.3811,8.4185,8.3312,8.406,603700.0
2009-01-27 12:40:00,13.48,13.58,13.46,13.52,670900.0,8.406,8.4684,8.3935,8.431,670900.0
2009-01-27 12:50:00,13.52,13.56,13.45,13.5,326300.0,8.431,8.4559,8.3873,8.4185,326300.0
2009-01-27 13:00:00,13.5,13.51,13.35,13.35,511600.0,8.4185,8.4247,8.325,8.325,511600.0
2009-01-27 13:10:00,13.35,13.41,13.35,13.41,448700.0,8.325,8.3624,8.325,8.3624,448700.0
2009-01-27 13:20:00,13.4,13.57,13.4,13.46,375300.0,8.3561,8.4621,8.3561,8.3935,375300.0
2009-01-27 13:30:00,13.46,13.53,13.45,13.52,349000.0,8.3935,8.4372,8.3873,8.431,349000.0
2009-01-27 13:40:00,13.52,13.6,13.5,13.59,532600.0,8.431,8.4809,8.4185,8.4746,532600.0
2009-01-27 13:50:00,13.59,13.67,13.51,13.53,696300.0,8.4746,8.5245,8.4247,8.4372,696300.0
2009-01-27 14:00:00,13.53,13.56,13.45,13.5,385400.0,8.4372,8.4559,8.3873,8.4185,385400.0
2009-01-27 14:10:00,13.5,13.54,13.37,13.52,747800.0,8.4185,8.4434,8.3374,8.431,747800.0
2009-01-27 14:20:00,13.52,13.55,13.47,13.48,441100.0,8.431,8.4497,8.3998,8.406,441100.0
2009-01-27 14:30:00,13.47,13.57,13.42,13.51,493300.0,8.3998,8.4621,8.3686,8.4247,493300.0
2009-01-27 14:40:00,13.51,13.6,13.51,13.6,347600.0,8.4247,8.4809,8.4247,8.4809,347600.0
2009-01-27 14:50:00,13.6,13.71,13.6,13.66,720400.0,8.4809,8.5494,8.4809,8.5183,720400.0
2009-01-27 15:00:00,13.67,13.72,13.54,13.68,774800.0,8.5245,8.5557,8.4434,8.5307,774800.0
2009-01-27 15:10:00,13.68,13.71,13.64,13.64,686800.0,8.5307,8.5494,8.5058,8.5058,686800.0
2009-01-27 15:20:00,13.64,13.76,13.63,13.72,755300.0,8.5058,8.5806,8.4996,8.5557,755300.0
2009-01-27 15:30:00,13.72,13.72,13.6,13.64,772500.0,8.5557,8.5557,8.4809,8.5058,772500.0
2009-01-27 15:40:00,13.63,13.66,13.58,13.6,776900.0,8.4996,8.5183,8.4684,8.4809,776900.0
2009-01-27 15:50:00,13.6,13.76,13.57,13.71,1459600.0,8.4809,8.5806,8.4621,8.5494,1459600.0
2009-01-28 09:30:00,15.03,15.32,14.36,14.4,2946700.0,9.3726,9.5534,8.9548,8.9797,2946700.0
2009-01-28 09:40:00,14.4,14.53,14.3,14.37,1735200.0,8.9797,9.0608,8.9174,8.961,1735200.0
2009-01-28 09:50:00,14.37,14.46,14.18,14.44,1707900.0,8.961,9.0171,8.8425,9.0047,1707900.0
2009-01-28 10:00:00,14.44,14.6,14.35,14.52,1839100.0,9.0047,9.1044,8.9485,9.0546,1839100.0
2009-01-28 10:10:00,14.51,14.78,14.45,14.74,1909600.0,9.0483,9.2167,9.0109,9.1917,1909600.0
2009-01-28 10:20:00,14.74,14.76,14.6,14.69,1532300.0,9.1917,9.2042,9.1044,9.1606,1532300.0
2009-01-28 10:30:00,14.69,14.81,14.67,14.71,1929000.0,9.1606,9.2354,9.1481,9.173,1929000.0
2009-01-28 10:40:00,14.72,14.88,14.71,14.82,1556800.0,9.1793,9.279,9.173,9.2416,1556800.0
2009-01-28 10:50:00,14.81,14.87,14.68,14.7,918600.0,9.2354,9.2728,9.1543,9.1668,918600.0
2009-01-28 11:00:00,14.69,14.74,14.66,14.73,845800.0,9.1606,9.1917,9.1419,9.1855,845800.0
2009-01-28 11:10:00,14.73,14.73,14.65,14.71,891000.0,9.1855,9.1855,9.1356,9.173,891000.0
2009-01-28 11:20:00,14.71,14.86,14.7,14.81,1296500.0,9.173,9.2666,9.1668,9.2354,1296500.0
2009-01-28 11:30:00,14.81,14.86,14.65,14.65,1067000.0,9.2354,9.2666,9.1356,9.1356,1067000.0
2009-01-28 11:40:00,14.66,14.73,14.64,14.68,754600.0,9.1419,9.1855,9.1294,9.1543,754600.0
2009-01-28 11:50:00,14.68,14.69,14.62,14.67,747200.0,9.1543,9.1606,9.1169,9.1481,747200.0
2009-01-28 12:00:00,14.66,14.7,14.62,14.65,586300.0,9.1419,9.1668,9.1169,9.1356,586300.0
2009-01-28 12:10:00,14.66,14.71,14.65,14.68,442100.0,9.1419,9.173,9.1356,9.1543,442100.0
2009-01-28 12:20:00,14.67,14.68,14.64,14.68,436700.0,9.1481,9.1543,9.1294,9.1543,436700.0
2009-01-28 12:30:00,14.67,14.72,14.58,14.58,807300.0,9.1481,9.1793,9.092,9.092,807300.0
2009-01-28 12:40:00,14.57,14.84,14.54,14.67,1264600.0,9.0857,9.2541,9.067,9.1481,1264600.0
2009-01-28 12:50:00,14.67,14.74,14.64,14.67,624900.0,9.1481,9.1917,9.1294,9.1481,624900.0
2009-01-28 13:00:00,14.66,14.92,14.63,14.89,1442400.0,9.1419,9.304,9.1232,9.2853,1442400.0
2009-01-28 13:10:00,14.89,14.92,14.71,14.77,878200.0,9.2853,9.304,9.173,9.2105,878200.0
2009-01-28 13:20:00,14.76,15.0,14.74,14.97,834300.0,9.2042,9.3539,9.1917,9.3352,834300.0
2009-01-28 13:30:00,14.97,15.07,14.93,15.07,1151400.0,9.3352,9.3975,9.3102,9.3975,1151400.0
2009-01-28 13:40:00,15.06,15.49,15.04,15.48,2038400.0,9.3913,9.6594,9.3788,9.6532,2038400.0
2009-01-28 13:50:00,15.48,15.5,15.3,15.32,1136500.0,9.6532,9.6657,9.541,9.5534,1136500.0
2009-01-28 14:00:00,15.33,15.39,15.18,15.18,892700.0,9.5597,9.5971,9.4661,9.4661,892700.0
2009-01-28 14:10:00,15.18,15.45,15.12,15.38,1134700.0,9.4661,9.6345,9.4287,9.5908,1134700.0
2009-01-28 14:20:00,15.37,15.4,15.08,15.17,1742400.0,9.5846,9.6033,9.4038,9.4599,1742400.0
2009-01-28 14:30:00,15.17,15.22,14.98,15.09,1381500.0,9.4599,9.4911,9.3414,9.41,1381500.0
2009-01-28 14:40:00,15.09,15.3,15.05,15.28,1261300.0,9.41,9.541,9.3851,9.5285,1261300.0
2009-01-28 14:50:00,15.29,15.35,15.15,15.35,1023600.0,9.5347,9.5721,9.4474,9.5721,1023600.0
2009-01-28 15:00:00,15.35,15.41,15.06,15.17,1319000.0,9.5721,9.6096,9.3913,9.4599,1319000.0
2009-01-28 15:10:00,15.17,15.21,15.0,15.11,1068100.0,9.4599,9.4848,9.3539,9.4225,1068100.0
2009-01-28 15:20:00,15.1,15.14,14.9,14.99,1033300.0,9.4162,9.4412,9.2915,9.3476,1033300.0
2009-01-28 15:30:00,14.99,15.17,14.94,15.14,1364700.0,9.3476,9.4599,9.3165,9.4412,1364700.0
2009-01-28 15:40:00,15.14,15.23,15.11,15.2,1776600.0,9.4412,9.4973,9.4225,9.4786,1776600.0
2009-01-28 15:50:00,15.21,15.34,15.19,15.27,3611300.0,9.4848,9.5659,9.4724,9.5222,3611300.0
2009-01-29 09:30:00,14.73,14.98,14.63,14.79,1074300.0,9.1855,9.3414,9.1232,9.2229,1074300.0
2009-01-29 09:40:00,14.79,14.84,14.64,14.65,701000.0,9.2229,9.2541,9.1294,9.1356,701000.0
2009-01-29 09:50:00,14.65,14.67,14.27,14.4,785600.0,9.1356,9.1481,8.8987,8.9797,785600.0
2009-01-29 10:00:00,14.4,14.66,14.28,14.5,1061900.0,8.9797,9.1419,8.9049,9.0421,1061900.0
2009-01-29 10:10:00,14.5,14.69,14.47,14.56,659000.0,9.0421,9.1606,9.0234,9.0795,659000.0
2009-01-29 10:20:00,14.56,14.77,14.5,14.76,613800.0,9.0795,9.2105,9.0421,9.2042,613800.0
2009-01-29 10:30:00,14.76,14.86,14.69,14.84,915300.0,9.2042,9.2666,9.1606,9.2541,915300.0
2009-01-29 10:40:00,14.84,15.19,14.83,15.08,1504700.0,9.2541,9.4724,9.2479,9.4038,1504700.0
2009-01-29 10:50:00,15.08,15.35,14.98,15.3,1381500.0,9.4038,9.5721,9.3414,9.541,1381500.0
2009-01-29 11:00:00,15.3,15.41,15.19,15.26,1405200.0,9.541,9.6096,9.4724,9.516,1405200.0
2009-01-29 11:10:00,15.26,15.33,15.24,15.27,999200.0,9.516,9.5597,9.5035,9.5222,999200.0
2009-01-29 11:20:00,15.27,15.37,15.26,15.3,1009900.0,9.5222,9.5846,9.516,9.541,1009900.0
2009-01-29 11:30:00,15.3,15.45,15.25,15.39,1038400.0,9.541,9.6345,9.5098,9.5971,1038400.0
2009-01-29 11:40:00,15.39,15.48,15.37,15.44,753700.0,9.5971,9.6532,9.5846,9.6283,753700.0
2009-01-29 11:50:00,15.44,15.51,15.36,15.46,1145200.0,9.6283,9.6719,9.5784,9.6407,1145200.0
2009-01-29 12:00:00,15.45,15.47,15.3,15.32,1059900.0,9.6345,9.647,9.541,9.5534,1059900.0
2009-01-29 12:10:00,15.32,15.39,15.3,15.3,561000.0,9.5534,9.5971,9.541,9.541,561000.0
2009-01-29 12:20:00,15.31,15.37,15.3,15.37,360300.0,9.5472,9.5846,9.541,9.5846,360300.0
2009-01-29 12:30:00,15.36,15.37,15.33,15.34,382400.0,9.5784,9.5846,9.5597,9.5659,382400.0
2009-01-29 12:40:00,15.33,15.34,15.29,15.3,815300.0,9.5597,9.5659,9.5347,9.541,815300.0
2009-01-29 12:50:00,15.3,15.32,15.25,15.26,1252500.0,9.541,9.5534,9.5098,9.516,1252500.0
2009-01-29 13:00:00,15.26,15.29,15.24,15.27,714700.0,9.516,9.5347,9.5035,9.5222,714700.0
2009-01-29 13:10:00,15.27,15.35,15.26,15.3,748200.0,9.5222,9.5721,9.516,9.541,748200.0
2009-01-29 13:20:00,15.3,15.36,15.27,15.34,719600.0,9.541,9.5784,9.5222,9.5659,719600.0
2009-01-29 13:30:00,15.33,15.37,15.3,15.3,416500.0,9.5597,9.5846,9.541,9.541,416500.0
2009-01-29 13:40:00,15.3,15.36,15.3,15.3,594000.0,9.541,9.5784,9.541,9.541,594000.0
2009-01-29 13:50:00,15.3,15.34,15.28,15.34,727500.0,9.541,9.5659,9.5285,9.5659,727500.0
2009-01-29 14:00:00,15.34,15.43,15.32,15.38,476700.0,9.5659,9.622,9.5534,9.5908,476700.0
2009-01-29 14:10:00,15.37,15.38,15.32,15.33,914200.0,9.5846,9.5908,9.5534,9.5597,914200.0
2009-01-29 14:20:00,15.33,15.36,15.3,15.35,279900.0,9.5597,9.5784,9.541,9.5721,279900.0
2009-01-29 14:30:00,15.35,15.38,15.31,15.34,330300.0,9.5721,9.5908,9.5472,9.5659,330300.0
2009-01-29 14:40:00,15.34,15.39,15.3,15.32,810900.0,9.5659,9.5971,9.541,9.5534,810900.0
2009-01-29 14:50:00,15.31,15.39,15.3,15.3,686800.0,9.5472,9.5971,9.541,9.541,686800.0
2009-01-29 15:00:00,15.31,15.38,15.24,15.25,484300.0,9.5472,9.5908,9.5035,9.5098,484300.0
2009-01-29 15:10:00,15.25,15.3,15.18,15.24,634600.0,9.5098,9.541,9.4661,9.5035,634600.0
2009-01-29 15:20:00,15.24,15.25,15.04,15.13,1017200.0,9.5035,9.5098,9.3788,9.4349,1017200.0
2009-01-29 15:30:00,15.12,15.12,14.82,14.82,1823300.0,9.4287,9.4287,9.2416,9.2416,1823300.0
2009-01-29 15:40:00,14.82,14.9,14.78,14.78,1230700.0,9.2416,9.2915,9.2167,9.2167,1230700.0
2009-01-29 15:50:00,14.79,14.82,14.68,14.72,2524300.0,9.2229,9.2416,9.1543,9.1793,2524300.0
2009-01-30 09:30:00,15.0,15.34,14.76,15.13,786300.0,9.3539,9.5659,9.2042,9.4349,786300.0
2009-01-30 09:40:00,15.15,15.27,15.1,15.13,659400.0,9.4474,9.5222,9.4162,9.4349,659400.0
2009-01-30 09:50:00,15.13,15.2,14.94,15.0,717100.0,9.4349,9.4786,9.3165,9.3539,717100.0
2009-01-30 10:00:00,15.0,15.07,14.96,15.04,724300.0,9.3539,9.3975,9.3289,9.3788,724300.0
2009-01-30 10:10:00,15.05,15.05,14.89,14.91,448100.0,9.3851,9.3851,9.2853,9.2978,448100.0
2009-01-30 10:20:00,14.91,15.04,14.85,14.86,408000.0,9.2978,9.3788,9.2603,9.2666,408000.0
2009-01-30 10:30:00,14.86,14.91,14.75,14.9,808600.0,9.2666,9.2978,9.198,9.2915,808600.0
2009-01-30 10:40:00,14.89,15.0,14.86,14.91,694900.0,9.2853,9.3539,9.2666,9.2978,694900.0
2009-01-30 10:50:00,14.91,15.02,14.82,15.0,561000.0,9.2978,9.3664,9.2416,9.3539,561000.0
2009-01-30 11:00:00,15.0,15.12,15.0,15.03,309800.0,9.3539,9.4287,9.3539,9.3726,309800.0
2009-01-30 11:10:00,15.03,15.04,14.97,14.97,414300.0,9.3726,9.3788,9.3352,9.3352,414300.0
2009-01-30 11:20:00,14.97,14.98,14.82,14.88,610600.0,9.3352,9.3414,9.2416,9.279,610600.0
2009-01-30 11:30:00,14.87,14.99,14.86,14.91,400200.0,9.2728,9.3476,9.2666,9.2978,400200.0
2009-01-30 11:40:00,14.91,15.14,14.9,15.13,439600.0,9.2978,9.4412,9.2915,9.4349,439600.0
2009-01-30 11:50:00,15.13,15.14,14.99,15.11,400600.0,9.4349,9.4412,9.3476,9.4225,400600.0
2009-01-30 12:00:00,15.12,15.17,15.02,15.13,649000.0,9.4287,9.4599,9.3664,9.4349,649000.0
2009-01-30 12:10:00,15.14,15.29,15.12,15.26,974200.0,9.4412,9.5347,9.4287,9.516,974200.0
2009-01-30 12:20:00,15.25,15.33,15.21,15.27,545100.0,9.5098,9.5597,9.4848,9.5222,545100.0
2009-01-30 12:30:00,15.27,15.28,15.09,15.09,473900.0,9.5222,9.5285,9.41,9.41,473900.0
2009-01-30 12:40:00,15.09,15.19,15.05,15.18,156600.0,9.41,9.4724,9.3851,9.4661,156600.0
2009-01-30 12:50:00,15.17,15.19,15.09,15.18,241000.0,9.4599,9.4724,9.41,9.4661,241000.0
2009-01-30 13:00:00,15.19,15.29,15.12,15.28,524300.0,9.4724,9.5347,9.4287,9.5285,524300.0
2009-01-30 13:10:00,15.28,15.3,15.14,15.2,324000.0,9.5285,9.541,9.4412,9.4786,324000.0
2009-01-30 13:20:00,15.2,15.21,14.88,15.01,602300.0,9.4786,9.4848,9.279,9.3601,602300.0
2009-01-30 13:30:00,15.0,15.01,14.57,14.57,1359300.0,9.3539,9.3601,9.0857,9.0857,1359300.0
2009-01-30 13:40:00,14.57,14.76,14.54,14.66,1304900.0,9.0857,9.2042,9.067,9.1419,1304900.0
2009-01-30 13:50:00,14.66,15.04,14.65,15.02,943700.0,9.1419,9.3788,9.1356,9.3664,943700.0
2009-01-30 14:00:00,15.01,15.05,14.94,14.95,906200.0,9.3601,9.3851,9.3165,9.3227,906200.0
2009-01-30 14:10:00,14.95,15.1,14.86,15.06,678100.0,9.3227,9.4162,9.2666,9.3913,678100.0
2009-01-30 14:20:00,15.06,15.17,14.92,15.06,710300.0,9.3913,9.4599,9.304,9.3913,710300.0
2009-01-30 14:30:00,15.06,15.21,15.05,15.08,762200.0,9.3913,9.4848,9.3851,9.4038,762200.0
2009-01-30 14:40:00,15.08,15.08,14.94,15.0,643400.0,9.4038,9.4038,9.3165,9.3539,643400.0
2009-01-30 14:50:00,14.99,15.03,14.9,14.99,775600.0,9.3476,9.3726,9.2915,9.3476,775600.0
2009-01-30 15:00:00,14.99,15.1,14.91,14.93,634100.0,9.3476,9.4162,9.2978,9.3102,634100.0
2009-01-30 15:10:00,14.93,15.05,14.9,14.94,616200.0,9.3102,9.3851,9.2915,9.3165,616200.0
2009-01-30 15:20:00,14.93,14.94,14.79,14.8,849200.0,9.3102,9.3165,9.2229,9.2292,849200.0
2009-01-30 15:30:00,14.79,14.82,14.64,14.76,1360900.0,9.2229,9.2416,9.1294,9.2042,1360900.0
2009-01-30 15:40:00,14.76,14.95,14.72,14.87,1860200.0,9.2042,9.3227,9.1793,9.2728,1860200.0
2009-01-30 15:50:00,14.87,14.91,14.77,14.85,2121700.0,9.2728,9.2978,9.2105,9.2603,2121700.0
2009-02-02 09:30:00,14.48,14.65,14.16,14.54,1186100.0,9.0296,9.1356,8.8301,9.067,1186100.0
2009-02-02 09:40:00,14.54,14.57,14.37,14.5,1190700.0,9.067,9.0857,8.961,9.0421,1190700.0
2009-02-02 09:50:00,14.5,14.72,14.46,14.64,801700.0,9.0421,9.1793,9.0171,9.1294,801700.0
2009-02-02 10:00:00,14.64,15.01,14.62,14.92,1059400.0,9.1294,9.3601,9.1169,9.304,1059400.0
2009-02-02 10:10:00,14.92,15.06,14.84,14.93,1240300.0,9.304,9.3913,9.2541,9.3102,1240300.0
2009-02-02 10:20:00,14.93,15.05,14.88,15.02,738300.0,9.3102,9.3851,9.279,9.3664,738300.0
2009-02-02 10:30:00,15.02,15.05,14.91,14.97,450600.0,9.3664,9.3851,9.2978,9.3352,450600.0
2009-02-02 10:40:00,14.97,14.98,14.88,14.93,376900.0,9.3352,9.3414,9.279,9.3102,376900.0
2009-02-02 10:50:00,14.93,14.95,14.82,14.95,291000.0,9.3102,9.3227,9.2416,9.3227,291000.0
2009-02-02 11:00:00,14.95,14.98,14.9,14.94,641600.0,9.3227,9.3414,9.2915,9.3165,641600.0
2009-02-02 11:10:00,14.94,15.04,14.91,15.0,874900.0,9.3165,9.3788,9.2978,9.3539,874900.0
2009-02-02 11:20:00,15.0,15.04,14.93,14.96,523800.0,9.3539,9.3788,9.3102,9.3289,523800.0
2009-02-02 11:30:00,14.96,15.1,14.94,15.01,382500.0,9.3289,9.4162,9.3165,9.3601,382500.0
2009-02-02 11:40:00,15.01,15.11,14.97,15.07,369300.0,9.3601,9.4225,9.3352,9.3975,369300.0
2009-02-02 11:50:00,15.06,15.1,14.96,14.98,433700.0,9.3913,9.4162,9.3289,9.3414,433700.0
2009-02-02 12:00:00,14.99,15.11,14.99,15.11,570100.0,9.3476,9.4225,9.3476,9.4225,570100.0
2009-02-02 12:10:00,15.11,15.11,15.03,15.09,427400.0,9.4225,9.4225,9.3726,9.41,427400.0
2009-02-02 12:20:00,15.09,15.11,15.01,15.05,215800.0,9.41,9.4225,9.3601,9.3851,215800.0
2009-02-02 12:30:00,15.05,15.17,15.05,15.16,300200.0,9.3851,9.4599,9.3851,9.4537,300200.0
2009-02-02 12:40:00,15.16,15.24,15.1,15.17,375100.0,9.4537,9.5035,9.4162,9.4599,375100.0
2009-02-02 12:50:00,15.17,15.24,15.11,15.21,488800.0,9.4599,9.5035,9.4225,9.4848,488800.0
2009-02-02 13:00:00,15.21,15.27,15.19,15.22,669000.0,9.4848,9.5222,9.4724,9.4911,669000.0
2009-02-02 13:10:00,15.22,15.22,15.1,15.13,572700.0,9.4911,9.4911,9.4162,9.4349,572700.0
2009-02-02 13:20:00,15.13,15.14,15.05,15.07,391700.0,9.4349,9.4412,9.3851,9.3975,391700.0
2009-02-02 13:30:00,15.07,15.11,15.02,15.05,372400.0,9.3975,9.4225,9.3664,9.3851,372400.0
2009-02-02 13:40:00,15.05,15.12,15.03,15.08,220400.0,9.3851,9.4287,9.3726,9.4038,220400.0
2009-02-02 13:50:00,15.07,15.07,14.88,14.91,488200.0,9.3975,9.3975,9.279,9.2978,488200.0
2009-02-02 14:00:00,14.91,14.99,14.86,14.93,657200.0,9.2978,9.3476,9.2666,9.3102,657200.0
2009-02-02 14:10:00,14.92,15.04,14.89,15.03,367000.0,9.304,9.3788,9.2853,9.3726,367000.0
2009-02-02 14:20:00,15.04,15.04,14.92,15.0,817700.0,9.3788,9.3788,9.304,9.3539,817700.0
2009-02-02 14:30:00,15.0,15.02,14.94,15.01,920200.0,9.3539,9.3664,9.3165,9.3601,920200.0
2009-02-02 14:40:00,15.01,15.04,14.93,15.0,745600.0,9.3601,9.3788,9.3102,9.3539,745600.0
2009-02-02 14:50:00,15.0,15.03,14.95,14.99,910200.0,9.3539,9.3726,9.3227,9.3476,910200.0
2009-02-02 15:00:00,14.98,15.18,14.97,15.18,833600.0,9.3414,9.4661,9.3352,9.4661,833600.0
2009-02-02 15:10:00,15.18,15.26,15.11,15.22,865100.0,9.4661,9.516,9.4225,9.4911,865100.0
2009-02-02 15:20:00,15.22,15.39,15.2,15.39,1240100.0,9.4911,9.5971,9.4786,9.5971,1240100.0
2009-02-02 15:30:00,15.39,15.48,15.29,15.39,1615900.0,9.5971,9.6532,9.5347,9.5971,1615900.0
2009-02-02 15:40:00,15.39,15.46,15.31,15.32,1426200.0,9.5971,9.6407,9.5472,9.5534,1426200.0
2009-02-02 15:50:00,15.32,15.36,15.28,15.29,1843100.0,9.5534,9.5784,9.5285,9.5347,1843100.0
2009-02-03 09:30:00,15.45,15.73,15.26,15.33,631100.0,9.6345,9.8091,9.516,9.5597,631100.0
2009-02-03 09:40:00,15.33,15.4,15.17,15.25,496900.0,9.5597,9.6033,9.4599,9.5098,496900.0
2009-02-03 09:50:00,15.24,15.34,15.15,15.32,494000.0,9.5035,9.5659,9.4474,9.5534,494000.0
2009-02-03 10:00:00,15.33,15.42,15.23,15.24,512600.0,9.5597,9.6158,9.4973,9.5035,512600.0
2009-02-03 10:10:00,15.25,15.26,14.79,14.85,806400.0,9.5098,9.516,9.2229,9.2603,806400.0
2009-02-03 10:20:00,14.87,14.94,14.77,14.88,671500.0,9.2728,9.3165,9.2105,9.279,671500.0
2009-02-03 10:30:00,14.88,15.01,14.82,14.94,459300.0,9.279,9.3601,9.2416,9.3165,459300.0
2009-02-03 10:40:00,14.95,15.04,14.88,15.03,442500.0,9.3227,9.3788,9.279,9.3726,442500.0
2009-02-03 10:50:00,15.02,15.06,14.88,14.9,454400.0,9.3664,9.3913,9.279,9.2915,454400.0
2009-02-03 11:00:00,14.9,15.04,14.89,14.97,538900.0,9.2915,9.3788,9.2853,9.3352,538900.0
2009-02-03 11:10:00,14.97,15.04,14.9,14.91,320200.0,9.3352,9.3788,9.2915,9.2978,320200.0
2009-02-03 11:20:00,14.91,14.94,14.83,14.85,398600.0,9.2978,9.3165,9.2479,9.2603,398600.0
2009-02-03 11:30:00,14.85,14.85,14.68,14.69,1760500.0,9.2603,9.2603,9.1543,9.1606,1760500.0
2009-02-03 11:40:00,14.69,14.71,14.65,14.68,591400.0,9.1606,9.173,9.1356,9.1543,591400.0
2009-02-03 11:50:00,14.68,14.71,14.53,14.63,772000.0,9.1543,9.173,9.0608,9.1232,772000.0
2009-02-03 12:00:00,14.63,14.7,14.61,14.64,412700.0,9.1232,9.1668,9.1107,9.1294,412700.0
2009-02-03 12:10:00,14.63,14.63,14.43,14.44,637900.0,9.1232,9.1232,8.9984,9.0047,637900.0
2009-02-03 12:20:00,14.45,14.5,14.34,14.35,782200.0,9.0109,9.0421,8.9423,8.9485,782200.0
2009-02-03 12:30:00,14.35,14.43,14.3,14.41,538900.0,8.9485,8.9984,8.9174,8.986,538900.0
2009-02-03 12:40:00,14.42,14.45,14.33,14.35,573000.0,8.9922,9.0109,8.9361,8.9485,573000.0
2009-02-03 12:50:00,14.35,14.4,14.27,14.28,412600.0,8.9485,8.9797,8.8987,8.9049,412600.0
2009-02-03 13:00:00,14.27,14.29,14.09,14.09,801500.0,8.8987,8.9111,8.7864,8.7864,801500.0
2009-02-03 13:10:00,14.09,14.97,14.07,14.23,565500.0,8.7864,9.3352,8.7739,8.8737,565500.0
2009-02-03 13:20:00,14.23,14.24,13.97,13.97,882700.0,8.8737,8.8799,8.7116,8.7116,882700.0
2009-02-03 13:30:00,13.98,14.24,13.92,14.19,989700.0,8.7178,8.8799,8.6804,8.8488,989700.0
2009-02-03 13:40:00,14.19,14.2,13.88,13.89,1050600.0,8.8488,8.855,8.6555,8.6617,1050600.0
2009-02-03 13:50:00,13.89,14.03,13.85,14.02,1319800.0,8.6617,8.749,8.6367,8.7428,1319800.0
2009-02-03 14:00:00,14.02,14.09,13.82,14.08,859800.0,8.7428,8.7864,8.618,8.7802,859800.0
2009-02-03 14:10:00,14.07,14.29,14.02,14.05,1001500.0,8.7739,8.9111,8.7428,8.7615,1001500.0
2009-02-03 14:20:00,14.05,14.12,13.99,13.99,681500.0,8.7615,8.8051,8.7241,8.7241,681500.0
2009-02-03 14:30:00,14.0,14.17,13.99,14.06,648700.0,8.7303,8.8363,8.7241,8.7677,648700.0
2009-02-03 14:40:00,14.06,14.09,14.01,14.04,643400.0,8.7677,8.7864,8.7365,8.7552,643400.0
2009-02-03 14:50:00,14.04,14.08,13.94,14.0,544800.0,8.7552,8.7802,8.6929,8.7303,544800.0
2009-02-03 15:00:00,14.0,14.08,13.94,14.06,867700.0,8.7303,8.7802,8.6929,8.7677,867700.0
2009-02-03 15:10:00,14.06,14.19,14.06,14.13,938600.0,8.7677,8.8488,8.7677,8.8114,938600.0
2009-02-03 15:20:00,14.13,14.3,14.13,14.22,709900.0,8.8114,8.9174,8.8114,8.8675,709900.0
2009-02-03 15:30:00,14.23,14.24,14.01,14.18,996300.0,8.8737,8.8799,8.7365,8.8425,996300.0
2009-02-03 15:40:00,14.18,14.2,14.04,14.1,1307800.0,8.8425,8.855,8.7552,8.7926,1307800.0
2009-02-03 15:50:00,14.1,14.19,14.1,14.15,1820700.0,8.7926,8.8488,8.7926,8.8238,1820700.0
2009-02-04 09:30:00,14.38,14.52,14.0,14.17,1598400.0,8.9673,9.0546,8.7303,8.8363,1598400.0
2009-02-04 09:40:00,14.18,14.3,14.06,14.2,783900.0,8.8425,8.9174,8.7677,8.855,783900.0
2009-02-04 09:50:00,14.19,14.46,14.15,14.33,1192400.0,8.8488,9.0171,8.8238,8.9361,1192400.0
2009-02-04 10:00:00,14.34,14.41,14.26,14.31,883100.0,8.9423,8.986,8.8924,8.9236,883100.0
2009-02-04 10:10:00,14.32,14.62,14.29,14.61,1284400.0,8.9298,9.1169,8.9111,9.1107,1284400.0
2009-02-04 10:20:00,14.61,14.69,14.45,14.68,804700.0,9.1107,9.1606,9.0109,9.1543,804700.0
2009-02-04 10:30:00,14.67,14.8,14.5,14.52,926100.0,9.1481,9.2292,9.0421,9.0546,926100.0
2009-02-04 10:40:00,14.52,14.63,14.48,14.55,328000.0,9.0546,9.1232,9.0296,9.0733,328000.0
2009-02-04 10:50:00,14.56,14.57,14.47,14.55,334500.0,9.0795,9.0857,9.0234,9.0733,334500.0
2009-02-04 11:00:00,14.54,14.59,14.43,14.44,443700.0,9.067,9.0982,8.9984,9.0047,443700.0
2009-02-04 11:10:00,14.45,14.47,14.32,14.37,557300.0,9.0109,9.0234,8.9298,8.961,557300.0
2009-02-04 11:20:00,14.37,14.49,14.36,14.45,357600.0,8.961,9.0358,8.9548,9.0109,357600.0
2009-02-04 11:30:00,14.45,14.47,14.35,14.35,445500.0,9.0109,9.0234,8.9485,8.9485,445500.0
2009-02-04 11:40:00,14.35,14.44,14.35,14.43,342900.0,8.9485,9.0047,8.9485,8.9984,342900.0
2009-02-04 11:50:00,14.42,14.51,14.42,14.48,212900.0,8.9922,9.0483,8.9922,9.0296,212900.0
2009-02-04 12:00:00,14.48,14.59,14.44,14.45,383500.0,9.0296,9.0982,9.0047,9.0109,383500.0
2009-02-04 12:10:00,14.44,14.46,14.4,14.44,271200.0,9.0047,9.0171,8.9797,9.0047,271200.0
2009-02-04 12:20:00,14.44,14.45,14.32,14.32,260100.0,9.0047,9.0109,8.9298,8.9298,260100.0
2009-02-04 12:30:00,14.32,14.42,14.32,14.34,318800.0,8.9298,8.9922,8.9298,8.9423,318800.0
2009-02-04 12:40:00,14.34,14.44,14.34,14.42,226200.0,8.9423,9.0047,8.9423,8.9922,226200.0
2009-02-04 12:50:00,14.43,14.43,14.3,14.3,251100.0,8.9984,8.9984,8.9174,8.9174,251100.0
2009-02-04 13:00:00,14.31,14.31,14.1,14.19,593600.0,8.9236,8.9236,8.7926,8.8488,593600.0
2009-02-04 13:10:00,14.19,14.2,14.04,14.06,444400.0,8.8488,8.855,8.7552,8.7677,444400.0
2009-02-04 13:20:00,14.06,14.21,14.06,14.2,293500.0,8.7677,8.8612,8.7677,8.855,293500.0
2009-02-04 13:30:00,14.19,14.27,14.14,14.22,998800.0,8.8488,8.8987,8.8176,8.8675,998800.0
2009-02-04 13:40:00,14.22,14.29,14.15,14.2,1163700.0,8.8675,8.9111,8.8238,8.855,1163700.0
2009-02-04 13:50:00,14.19,14.27,14.03,14.26,1078700.0,8.8488,8.8987,8.749,8.8924,1078700.0
2009-02-04 14:00:00,14.26,14.27,14.19,14.2,925200.0,8.8924,8.8987,8.8488,8.855,925200.0
2009-02-04 14:10:00,14.2,14.21,14.1,14.17,1369800.0,8.855,8.8612,8.7926,8.8363,1369800.0
2009-02-04 14:20:00,14.18,14.25,14.13,14.17,1003800.0,8.8425,8.8862,8.8114,8.8363,1003800.0
2009-02-04 14:30:00,14.17,14.3,14.15,14.3,970000.0,8.8363,8.9174,8.8238,8.9174,970000.0
2009-02-04 14:40:00,14.3,14.32,14.15,14.22,1157800.0,8.9174,8.9298,8.8238,8.8675,1157800.0
2009-02-04 14:50:00,14.22,14.47,14.18,14.4,1131700.0,8.8675,9.0234,8.8425,8.9797,1131700.0
2009-02-04 15:00:00,14.4,14.42,14.28,14.37,932300.0,8.9797,8.9922,8.9049,8.961,932300.0
2009-02-04 15:10:00,14.37,14.39,14.29,14.34,473100.0,8.961,8.9735,8.9111,8.9423,473100.0
2009-02-04 15:20:00,14.35,14.35,14.2,14.2,704100.0,8.9485,8.9485,8.855,8.855,704100.0
2009-02-04 15:30:00,14.21,14.25,14.17,14.24,1082100.0,8.8612,8.8862,8.8363,8.8799,1082100.0
2009-02-04 15:40:00,14.24,14.28,14.06,14.06,809400.0,8.8799,8.9049,8.7677,8.7677,809400.0
2009-02-04 15:50:00,14.06,14.21,14.03,14.16,1291000.0,8.7677,8.8612,8.749,8.8301,1291000.0
2009-02-05 09:30:00,14.05,14.13,13.66,13.91,973500.0,8.7615,8.8114,8.5183,8.6742,973500.0
2009-02-05 09:40:00,13.9,13.92,13.74,13.83,1014700.0,8.6679,8.6804,8.5682,8.6243,1014700.0
2009-02-05 09:50:00,13.83,13.83,13.62,13.72,985000.0,8.6243,8.6243,8.4933,8.5557,985000.0
2009-02-05 10:00:00,13.72,13.83,13.64,13.8,621900.0,8.5557,8.6243,8.5058,8.6056,621900.0
2009-02-05 10:10:00,13.8,14.0,13.78,13.94,893800.0,8.6056,8.7303,8.5931,8.6929,893800.0
2009-02-05 10:20:00,13.94,14.05,13.89,13.93,731000.0,8.6929,8.7615,8.6617,8.6866,731000.0
2009-02-05 10:30:00,13.94,14.03,13.83,13.99,623700.0,8.6929,8.749,8.6243,8.7241,623700.0
2009-02-05 10:40:00,13.99,14.15,13.98,14.07,1328600.0,8.7241,8.8238,8.7178,8.7739,1328600.0
2009-02-05 10:50:00,14.07,14.47,14.04,14.4,1195800.0,8.7739,9.0234,8.7552,8.9797,1195800.0
2009-02-05 11:00:00,14.4,14.65,14.36,14.44,1010900.0,8.9797,9.1356,8.9548,9.0047,1010900.0
2009-02-05 11:10:00,14.44,14.49,14.25,14.28,641000.0,9.0047,9.0358,8.8862,8.9049,641000.0
2009-02-05 11:20:00,14.28,14.31,14.13,14.15,925400.0,8.9049,8.9236,8.8114,8.8238,925400.0
2009-02-05 11:30:00,14.15,14.4,14.13,14.28,592600.0,8.8238,8.9797,8.8114,8.9049,592600.0
2009-02-05 11:40:00,14.29,14.29,14.06,14.1,525100.0,8.9111,8.9111,8.7677,8.7926,525100.0
2009-02-05 11:50:00,14.09,14.34,14.09,14.33,555200.0,8.7864,8.9423,8.7864,8.9361,555200.0
2009-02-05 12:00:00,14.34,14.78,14.33,14.74,1548700.0,8.9423,9.2167,8.9361,9.1917,1548700.0
2009-02-05 12:10:00,14.74,15.0,14.73,14.78,1319700.0,9.1917,9.3539,9.1855,9.2167,1319700.0
2009-02-05 12:20:00,14.78,14.81,14.69,14.76,758200.0,9.2167,9.2354,9.1606,9.2042,758200.0
2009-02-05 12:30:00,14.76,14.83,14.74,14.79,721700.0,9.2042,9.2479,9.1917,9.2229,721700.0
2009-02-05 12:40:00,14.79,14.92,14.79,14.87,568400.0,9.2229,9.304,9.2229,9.2728,568400.0
2009-02-05 12:50:00,14.88,15.0,14.73,15.0,1335600.0,9.279,9.3539,9.1855,9.3539,1335600.0
2009-02-05 13:00:00,15.0,15.1,14.9,15.09,987500.0,9.3539,9.4162,9.2915,9.41,987500.0
2009-02-05 13:10:00,15.09,15.13,14.98,14.99,793900.0,9.41,9.4349,9.3414,9.3476,793900.0
2009-02-05 13:20:00,15.0,15.01,14.83,14.91,788200.0,9.3539,9.3601,9.2479,9.2978,788200.0
2009-02-05 13:30:00,14.91,15.05,14.9,15.03,763600.0,9.2978,9.3851,9.2915,9.3726,763600.0
2009-02-05 13:40:00,15.04,15.16,15.0,15.09,707700.0,9.3788,9.4537,9.3539,9.41,707700.0
2009-02-05 13:50:00,15.09,15.1,14.97,15.0,572800.0,9.41,9.4162,9.3352,9.3539,572800.0
2009-02-05 14:00:00,15.0,15.2,15.0,15.15,801300.0,9.3539,9.4786,9.3539,9.4474,801300.0
2009-02-05 14:10:00,15.15,15.15,15.03,15.11,479500.0,9.4474,9.4474,9.3726,9.4225,479500.0
2009-02-05 14:20:00,15.12,15.33,15.11,15.33,781000.0,9.4287,9.5597,9.4225,9.5597,781000.0
2009-02-05 14:30:00,15.33,15.39,15.24,15.34,1256100.0,9.5597,9.5971,9.5035,9.5659,1256100.0
2009-02-05 14:40:00,15.35,15.38,15.23,15.27,886400.0,9.5721,9.5908,9.4973,9.5222,886400.0
2009-02-05 14:50:00,15.28,15.31,14.94,14.99,1478600.0,9.5285,9.5472,9.3165,9.3476,1478600.0
2009-02-05 15:00:00,15.01,15.13,14.88,15.01,1152500.0,9.3601,9.4349,9.279,9.3601,1152500.0
2009-02-05 15:10:00,15.01,15.12,14.99,15.05,929800.0,9.3601,9.4287,9.3476,9.3851,929800.0
2009-02-05 15:20:00,15.05,15.29,15.04,15.28,846000.0,9.3851,9.5347,9.3788,9.5285,846000.0
2009-02-05 15:30:00,15.28,15.33,14.99,15.0,1317400.0,9.5285,9.5597,9.3476,9.3539,1317400.0
2009-02-05 15:40:00,15.01,15.06,14.91,14.95,1616100.0,9.3601,9.3913,9.2978,9.3227,1616100.0
2009-02-05 15:50:00,14.95,15.09,14.93,14.99,1728100.0,9.3227,9.41,9.3102,9.3476,1728100.0
2009-02-06 09:30:00,15.09,15.97,15.06,15.62,1579700.0,9.41,9.9588,9.3913,9.7405,1579700.0
2009-02-06 09:40:00,15.63,15.73,15.41,15.45,1143300.0,9.7467,9.8091,9.6096,9.6345,1143300.0
2009-02-06 09:50:00,15.45,15.66,15.33,15.5,1168300.0,9.6345,9.7655,9.5597,9.6657,1168300.0
2009-02-06 10:00:00,15.51,15.7,15.47,15.55,758000.0,9.6719,9.7904,9.647,9.6969,758000.0
2009-02-06 10:10:00,15.56,15.82,15.56,15.66,706000.0,9.7031,9.8652,9.7031,9.7655,706000.0
2009-02-06 10:20:00,15.65,15.8,15.64,15.77,639300.0,9.7592,9.8528,9.753,9.834,639300.0
2009-02-06 10:30:00,15.77,15.91,15.71,15.73,921100.0,9.834,9.9213,9.7966,9.8091,921100.0
2009-02-06 10:40:00,15.73,15.87,15.68,15.8,436800.0,9.8091,9.8964,9.7779,9.8528,436800.0
2009-02-06 10:50:00,15.81,15.83,15.73,15.77,503900.0,9.859,9.8715,9.8091,9.834,503900.0
2009-02-06 11:00:00,15.77,15.95,15.76,15.92,653200.0,9.834,9.9463,9.8278,9.9276,653200.0
2009-02-06 11:10:00,15.92,16.09,15.88,16.0,907900.0,9.9276,10.0336,9.9026,9.9775,907900.0
2009-02-06 11:20:00,16.0,16.01,15.84,15.97,515100.0,9.9775,9.9837,9.8777,9.9588,515100.0
2009-02-06 11:30:00,15.97,16.0,15.78,15.82,560100.0,9.9588,9.9775,9.8403,9.8652,560100.0
2009-02-06 11:40:00,15.81,15.85,15.74,15.79,617000.0,9.859,9.8839,9.8153,9.8465,617000.0
2009-02-06 11:50:00,15.79,15.88,15.73,15.81,543200.0,9.8465,9.9026,9.8091,9.859,543200.0
2009-02-06 12:00:00,15.82,15.82,15.66,15.68,700600.0,9.8652,9.8652,9.7655,9.7779,700600.0
2009-02-06 12:10:00,15.68,15.75,15.58,15.63,620400.0,9.7779,9.8216,9.7156,9.7467,620400.0
2009-02-06 12:20:00,15.63,15.81,15.63,15.79,735700.0,9.7467,9.859,9.7467,9.8465,735700.0
2009-02-06 12:30:00,15.79,16.0,15.79,16.0,738200.0,9.8465,9.9775,9.8465,9.9775,738200.0
2009-02-06 12:40:00,16.0,16.15,15.99,16.11,1095800.0,9.9775,10.071,9.9712,10.0461,1095800.0
2009-02-06 12:50:00,16.12,16.16,16.03,16.14,932700.0,10.0523,10.0772,9.9962,10.0648,932700.0
2009-02-06 13:00:00,16.14,16.28,16.13,16.23,958000.0,10.0648,10.1521,10.0585,10.1209,958000.0
2009-02-06 13:10:00,16.23,16.27,16.15,16.25,541300.0,10.1209,10.1458,10.071,10.1334,541300.0
2009-02-06 13:20:00,16.24,16.3,16.11,16.15,607600.0,10.1271,10.1645,10.0461,10.071,607600.0
2009-02-06 13:30:00,16.15,16.19,16.1,16.18,663800.0,10.071,10.096,10.0398,10.0897,663800.0
2009-02-06 13:40:00,16.19,16.21,16.09,16.15,613600.0,10.096,10.1084,10.0336,10.071,613600.0
2009-02-06 13:50:00,16.15,16.22,16.08,16.12,866400.0,10.071,10.1147,10.0274,10.0523,866400.0
2009-02-06 14:00:00,16.12,16.14,15.9,15.9,658000.0,10.0523,10.0648,9.9151,9.9151,658000.0
2009-02-06 14:10:00,15.9,16.02,15.82,15.87,424800.0,9.9151,9.9899,9.8652,9.8964,424800.0
2009-02-06 14:20:00,15.84,15.97,15.84,15.94,598200.0,9.8777,9.9588,9.8777,9.9401,598200.0
2009-02-06 14:30:00,15.94,16.11,15.94,16.04,760600.0,9.9401,10.0461,9.9401,10.0024,760600.0
2009-02-06 14:40:00,16.04,16.09,15.87,15.91,551600.0,10.0024,10.0336,9.8964,9.9213,551600.0
2009-02-06 14:50:00,15.91,16.03,15.87,16.01,532900.0,9.9213,9.9962,9.8964,9.9837,532900.0
2009-02-06 15:00:00,16.01,16.09,15.95,16.02,963300.0,9.9837,10.0336,9.9463,9.9899,963300.0
2009-02-06 15:10:00,16.01,16.1,15.99,16.08,694000.0,9.9837,10.0398,9.9712,10.0274,694000.0
2009-02-06 15:20:00,16.08,16.23,16.08,16.18,938100.0,10.0274,10.1209,10.0274,10.0897,938100.0
2009-02-06 15:30:00,16.18,16.24,16.14,16.2,956500.0,10.0897,10.1271,10.0648,10.1022,956500.0
2009-02-06 15:40:00,16.19,16.37,16.16,16.26,1900500.0,10.096,10.2082,10.0772,10.1396,1900500.0
2009-02-06 15:50:00,16.26,16.3,16.07,16.19,3048700.0,10.1396,10.1645,10.0211,10.096,3048700.0
2009-02-09 09:30:00,16.39,16.61,15.91,16.22,1296200.0,10.2207,10.3579,9.9213,10.1147,1296200.0
2009-02-09 09:40:00,16.22,16.76,16.17,16.65,742500.0,10.1147,10.4514,10.0835,10.3828,742500.0
2009-02-09 09:50:00,16.65,16.72,16.48,16.58,801200.0,10.3828,10.4265,10.2768,10.3392,801200.0
2009-02-09 10:00:00,16.57,16.7,16.32,16.49,801700.0,10.3329,10.414,10.177,10.283,801700.0
2009-02-09 10:10:00,16.46,16.62,16.43,16.5,522200.0,10.2643,10.3641,10.2456,10.2893,522200.0
2009-02-09 10:20:00,16.51,16.6,16.47,16.49,526200.0,10.2955,10.3516,10.2706,10.283,526200.0
2009-02-09 10:30:00,16.5,16.68,16.48,16.68,851800.0,10.2893,10.4015,10.2768,10.4015,851800.0
2009-02-09 10:40:00,16.68,16.85,16.65,16.83,657600.0,10.4015,10.5075,10.3828,10.4951,657600.0
2009-02-09 10:50:00,16.83,16.96,16.79,16.94,900800.0,10.4951,10.5761,10.4701,10.5636,900800.0
2009-02-09 11:00:00,16.94,16.96,16.79,16.91,720300.0,10.5636,10.5761,10.4701,10.5449,720300.0
2009-02-09 11:10:00,16.92,16.94,16.82,16.86,477800.0,10.5512,10.5636,10.4888,10.5138,477800.0
2009-02-09 11:20:00,16.85,16.96,16.82,16.82,560300.0,10.5075,10.5761,10.4888,10.4888,560300.0
2009-02-09 11:30:00,16.83,16.87,16.74,16.8,560900.0,10.4951,10.52,10.4389,10.4763,560900.0
2009-02-09 11:40:00,16.8,16.92,16.77,16.89,699700.0,10.4763,10.5512,10.4576,10.5325,699700.0
2009-02-09 11:50:00,16.89,16.91,16.78,16.85,332600.0,10.5325,10.5449,10.4639,10.5075,332600.0
2009-02-09 12:00:00,16.85,16.89,16.77,16.84,282900.0,10.5075,10.5325,10.4576,10.5013,282900.0
2009-02-09 12:10:00,16.83,16.97,16.79,16.94,370900.0,10.4951,10.5824,10.4701,10.5636,370900.0
2009-02-09 12:20:00,16.95,17.0,16.88,16.99,385400.0,10.5699,10.6011,10.5262,10.5948,385400.0
2009-02-09 12:30:00,16.99,17.0,16.88,16.9,267100.0,10.5948,10.6011,10.5262,10.5387,267100.0
2009-02-09 12:40:00,16.9,16.98,16.86,16.98,311200.0,10.5387,10.5886,10.5138,10.5886,311200.0
2009-02-09 12:50:00,16.98,17.15,16.91,17.1,983100.0,10.5886,10.6946,10.5449,10.6634,983100.0
2009-02-09 13:00:00,17.11,17.23,17.03,17.07,605600.0,10.6697,10.7445,10.6198,10.6447,605600.0
2009-02-09 13:10:00,17.07,17.17,17.06,17.11,483900.0,10.6447,10.7071,10.6385,10.6697,483900.0
2009-02-09 13:20:00,17.11,17.14,17.02,17.06,386800.0,10.6697,10.6884,10.6135,10.6385,386800.0
2009-02-09 13:30:00,17.07,17.07,16.86,16.99,525300.0,10.6447,10.6447,10.5138,10.5948,525300.0
2009-02-09 13:40:00,16.99,17.04,16.97,17.01,498100.0,10.5948,10.626,10.5824,10.6073,498100.0
2009-02-09 13:50:00,17.01,17.04,16.98,17.03,492400.0,10.6073,10.626,10.5886,10.6198,492400.0
2009-02-09 14:00:00,17.04,17.06,16.97,16.98,431100.0,10.626,10.6385,10.5824,10.5886,431100.0
2009-02-09 14:10:00,16.97,16.98,16.8,16.82,315600.0,10.5824,10.5886,10.4763,10.4888,315600.0
2009-02-09 14:20:00,16.82,16.89,16.72,16.76,483800.0,10.4888,10.5325,10.4265,10.4514,483800.0
2009-02-09 14:30:00,16.76,16.8,16.68,16.7,648800.0,10.4514,10.4763,10.4015,10.414,648800.0
2009-02-09 14:40:00,16.7,16.71,16.59,16.63,553000.0,10.414,10.4202,10.3454,10.3703,553000.0
2009-02-09 14:50:00,16.63,16.69,16.6,16.67,421700.0,10.3703,10.4078,10.3516,10.3953,421700.0
2009-02-09 15:00:00,16.67,16.7,16.58,16.62,577000.0,10.3953,10.414,10.3392,10.3641,577000.0
2009-02-09 15:10:00,16.62,16.69,16.53,16.66,693100.0,10.3641,10.4078,10.308,10.389,693100.0
2009-02-09 15:20:00,16.66,16.86,16.66,16.83,656800.0,10.389,10.5138,10.389,10.4951,656800.0
2009-02-09 15:30:00,16.83,16.89,16.74,16.74,880500.0,10.4951,10.5325,10.4389,10.4389,880500.0
2009-02-09 15:40:00,16.74,16.8,16.65,16.72,586100.0,10.4389,10.4763,10.3828,10.4265,586100.0
2009-02-09 15:50:00,16.73,16.75,16.65,16.72,1099500.0,10.4327,10.4452,10.3828,10.4265,1099500.0
2009-02-10 09:30:00,16.43,16.45,16.01,16.1,852900.0,10.2456,10.2581,9.9837,10.0398,852900.0
2009-02-10 09:40:00,16.09,16.31,16.03,16.26,1084200.0,10.0336,10.1708,9.9962,10.1396,1084200.0
2009-02-10 09:50:00,16.27,16.35,16.22,16.34,997000.0,10.1458,10.1957,10.1147,10.1895,997000.0
2009-02-10 10:00:00,16.34,16.46,16.24,16.39,979700.0,10.1895,10.2643,10.1271,10.2207,979700.0
2009-02-10 10:10:00,16.4,16.41,16.06,16.06,638400.0,10.2269,10.2331,10.0149,10.0149,638400.0
2009-02-10 10:20:00,16.07,16.07,15.68,15.81,1115500.0,10.0211,10.0211,9.7779,9.859,1115500.0
2009-02-10 10:30:00,15.81,15.92,15.79,15.89,737700.0,9.859,9.9276,9.8465,9.9089,737700.0
2009-02-10 10:40:00,15.9,16.03,15.85,16.02,527600.0,9.9151,9.9962,9.8839,9.9899,527600.0
2009-02-10 10:50:00,16.02,16.03,15.85,15.89,495800.0,9.9899,9.9962,9.8839,9.9089,495800.0
2009-02-10 11:00:00,15.88,16.04,15.42,15.54,1499600.0,9.9026,10.0024,9.6158,9.6906,1499600.0
2009-02-10 11:10:00,15.54,15.66,15.38,15.66,1024100.0,9.6906,9.7655,9.5908,9.7655,1024100.0
2009-02-10 11:20:00,15.66,15.8,15.47,15.5,745800.0,9.7655,9.8528,9.647,9.6657,745800.0
2009-02-10 11:30:00,15.5,15.51,14.78,14.78,1762200.0,9.6657,9.6719,9.2167,9.2167,1762200.0
2009-02-10 11:40:00,14.79,15.11,14.75,14.96,847300.0,9.2229,9.4225,9.198,9.3289,847300.0
2009-02-10 11:50:00,14.96,15.16,14.9,14.96,743000.0,9.3289,9.4537,9.2915,9.3289,743000.0
2009-02-10 12:00:00,14.96,15.12,14.9,14.91,698100.0,9.3289,9.4287,9.2915,9.2978,698100.0
2009-02-10 12:10:00,14.91,15.04,14.91,14.95,489400.0,9.2978,9.3788,9.2978,9.3227,489400.0
2009-02-10 12:20:00,14.96,15.0,14.88,14.93,499100.0,9.3289,9.3539,9.279,9.3102,499100.0
2009-02-10 12:30:00,14.93,15.04,14.87,14.97,384000.0,9.3102,9.3788,9.2728,9.3352,384000.0
2009-02-10 12:40:00,14.96,15.01,14.92,15.0,268900.0,9.3289,9.3601,9.304,9.3539,268900.0
2009-02-10 12:50:00,15.01,15.08,14.95,15.01,460100.0,9.3601,9.4038,9.3227,9.3601,460100.0
2009-02-10 13:00:00,15.0,15.02,14.87,14.9,684300.0,9.3539,9.3664,9.2728,9.2915,684300.0
2009-02-10 13:10:00,14.9,14.91,14.8,14.86,839100.0,9.2915,9.2978,9.2292,9.2666,839100.0
2009-02-10 13:20:00,14.86,14.93,14.69,14.91,1259900.0,9.2666,9.3102,9.1606,9.2978,1259900.0
2009-02-10 13:30:00,14.9,14.97,14.8,14.97,298900.0,9.2915,9.3352,9.2292,9.3352,298900.0
2009-02-10 13:40:00,14.97,15.05,14.91,14.96,581900.0,9.3352,9.3851,9.2978,9.3289,581900.0
2009-02-10 13:50:00,14.97,15.03,14.93,14.94,411200.0,9.3352,9.3726,9.3102,9.3165,411200.0
2009-02-10 14:00:00,14.93,15.05,14.89,14.94,327800.0,9.3102,9.3851,9.2853,9.3165,327800.0
2009-02-10 14:10:00,14.95,14.96,14.83,14.9,306100.0,9.3227,9.3289,9.2479,9.2915,306100.0
2009-02-10 14:20:00,14.9,14.91,14.65,14.66,546700.0,9.2915,9.2978,9.1356,9.1419,546700.0
2009-02-10 14:30:00,14.66,14.77,14.6,14.73,511600.0,9.1419,9.2105,9.1044,9.1855,511600.0
2009-02-10 14:40:00,14.73,14.89,14.72,14.8,611400.0,9.1855,9.2853,9.1793,9.2292,611400.0
2009-02-10 14:50:00,14.8,14.8,14.6,14.62,643800.0,9.2292,9.2292,9.1044,9.1169,643800.0
2009-02-10 15:00:00,14.62,14.8,14.62,14.76,638600.0,9.1169,9.2292,9.1169,9.2042,638600.0
2009-02-10 15:10:00,14.76,14.8,14.7,14.73,1327800.0,9.2042,9.2292,9.1668,9.1855,1327800.0
2009-02-10 15:20:00,14.72,14.75,14.51,14.51,1253600.0,9.1793,9.198,9.0483,9.0483,1253600.0
2009-02-10 15:30:00,14.51,14.59,14.34,14.35,1847400.0,9.0483,9.0982,8.9423,8.9485,1847400.0
2009-02-10 15:40:00,14.34,14.52,14.28,14.44,2262000.0,8.9423,9.0546,8.9049,9.0047,2262000.0
2009-02-10 15:50:00,14.44,14.53,14.29,14.38,4337700.0,9.0047,9.0608,8.9111,8.9673,4337700.0
2009-02-11 09:30:00,14.91,15.05,14.69,14.99,2251600.0,9.2978,9.3851,9.1606,9.3476,2251600.0
2009-02-11 09:40:00,15.0,15.01,14.75,14.88,961500.0,9.3539,9.3601,9.198,9.279,961500.0
2009-02-11 09:50:00,14.87,14.96,14.84,14.9,808400.0,9.2728,9.3289,9.2541,9.2915,808400.0
2009-02-11 10:00:00,14.9,14.94,14.65,14.7,1019000.0,9.2915,9.3165,9.1356,9.1668,1019000.0
2009-02-11 10:10:00,14.71,14.76,14.51,14.54,1223300.0,9.173,9.2042,9.0483,9.067,1223300.0
2009-02-11 10:20:00,14.54,14.72,14.54,14.56,693100.0,9.067,9.1793,9.067,9.0795,693100.0
2009-02-11 10:30:00,14.55,14.64,14.52,14.62,550800.0,9.0733,9.1294,9.0546,9.1169,550800.0
2009-02-11 10:40:00,14.62,14.84,14.61,14.8,574500.0,9.1169,9.2541,9.1107,9.2292,574500.0
2009-02-11 10:50:00,14.8,14.92,14.79,14.83,582900.0,9.2292,9.304,9.2229,9.2479,582900.0
2009-02-11 11:00:00,14.83,14.97,14.75,14.84,574300.0,9.2479,9.3352,9.198,9.2541,574300.0
2009-02-11 11:10:00,14.84,15.09,14.8,15.01,757300.0,9.2541,9.41,9.2292,9.3601,757300.0
2009-02-11 11:20:00,15.01,15.19,14.98,15.16,538000.0,9.3601,9.4724,9.3414,9.4537,538000.0
2009-02-11 11:30:00,15.15,15.24,15.1,15.11,301700.0,9.4474,9.5035,9.4162,9.4225,301700.0
2009-02-11 11:40:00,15.1,15.1,14.98,15.0,344900.0,9.4162,9.4162,9.3414,9.3539,344900.0
2009-02-11 11:50:00,15.0,15.05,14.9,14.99,306800.0,9.3539,9.3851,9.2915,9.3476,306800.0
2009-02-11 12:00:00,14.99,15.05,14.96,15.04,132100.0,9.3476,9.3851,9.3289,9.3788,132100.0
2009-02-11 12:10:00,15.04,15.05,14.87,14.92,231400.0,9.3788,9.3851,9.2728,9.304,231400.0
2009-02-11 12:20:00,14.92,14.97,14.88,14.93,264500.0,9.304,9.3352,9.279,9.3102,264500.0
2009-02-11 12:30:00,14.92,14.96,14.82,14.96,359000.0,9.304,9.3289,9.2416,9.3289,359000.0
2009-02-11 12:40:00,14.96,15.02,14.94,14.99,243300.0,9.3289,9.3664,9.3165,9.3476,243300.0
2009-02-11 12:50:00,15.0,15.06,14.92,14.96,283600.0,9.3539,9.3913,9.304,9.3289,283600.0
2009-02-11 13:00:00,14.96,15.04,14.83,14.84,424800.0,9.3289,9.3788,9.2479,9.2541,424800.0
2009-02-11 13:10:00,14.85,14.97,14.85,14.96,213300.0,9.2603,9.3352,9.2603,9.3289,213300.0
2009-02-11 13:20:00,14.97,14.98,14.87,14.92,274400.0,9.3352,9.3414,9.2728,9.304,274400.0
2009-02-11 13:30:00,14.92,14.92,14.81,14.82,201300.0,9.304,9.304,9.2354,9.2416,201300.0
2009-02-11 13:40:00,14.82,14.84,14.65,14.72,497700.0,9.2416,9.2541,9.1356,9.1793,497700.0
2009-02-11 13:50:00,14.72,14.76,14.65,14.69,326100.0,9.1793,9.2042,9.1356,9.1606,326100.0
2009-02-11 14:00:00,14.69,14.74,14.67,14.72,327400.0,9.1606,9.1917,9.1481,9.1793,327400.0
2009-02-11 14:10:00,14.72,14.73,14.5,14.53,511900.0,9.1793,9.1855,9.0421,9.0608,511900.0
2009-02-11 14:20:00,14.52,14.7,14.48,14.63,507600.0,9.0546,9.1668,9.0296,9.1232,507600.0
2009-02-11 14:30:00,14.63,14.78,14.6,14.75,357900.0,9.1232,9.2167,9.1044,9.198,357900.0
2009-02-11 14:40:00,14.75,14.76,14.67,14.67,370000.0,9.198,9.2042,9.1481,9.1481,370000.0
2009-02-11 14:50:00,14.67,14.97,14.66,14.91,782200.0,9.1481,9.3352,9.1419,9.2978,782200.0
2009-02-11 15:00:00,14.91,14.95,14.83,14.89,499600.0,9.2978,9.3227,9.2479,9.2853,499600.0
2009-02-11 15:10:00,14.89,15.05,14.86,14.95,395000.0,9.2853,9.3851,9.2666,9.3227,395000.0
2009-02-11 15:20:00,14.96,14.96,14.85,14.89,419700.0,9.3289,9.3289,9.2603,9.2853,419700.0
2009-02-11 15:30:00,14.88,14.94,14.75,14.78,467100.0,9.279,9.3165,9.198,9.2167,467100.0
2009-02-11 15:40:00,14.79,14.9,14.76,14.88,729200.0,9.2229,9.2915,9.2042,9.279,729200.0
2009-02-11 15:50:00,14.87,15.03,14.81,15.01,1815900.0,9.2728,9.3726,9.2354,9.3601,1815900.0
2009-02-12 09:30:00,14.42,14.67,14.26,14.44,763500.0,8.9922,9.1481,8.8924,9.0047,763500.0
2009-02-12 09:40:00,14.43,14.56,14.18,14.19,1150800.0,8.9984,9.0795,8.8425,8.8488,1150800.0
2009-02-12 09:50:00,14.19,14.19,13.76,13.9,1584100.0,8.8488,8.8488,8.5806,8.6679,1584100.0
2009-02-12 10:00:00,13.9,14.01,13.83,13.9,1246100.0,8.6679,8.7365,8.6243,8.6679,1246100.0
2009-02-12 10:10:00,13.9,13.9,13.32,13.55,1872100.0,8.6679,8.6679,8.3062,8.4497,1872100.0
2009-02-12 10:20:00,13.56,13.7,13.4,13.6,1115600.0,8.4559,8.5432,8.3561,8.4809,1115600.0
2009-02-12 10:30:00,13.6,13.7,13.55,13.66,894800.0,8.4809,8.5432,8.4497,8.5183,894800.0
2009-02-12 10:40:00,13.66,13.82,13.62,13.75,1143600.0,8.5183,8.618,8.4933,8.5744,1143600.0
2009-02-12 10:50:00,13.76,13.79,13.63,13.7,1194300.0,8.5806,8.5993,8.4996,8.5432,1194300.0
2009-02-12 11:00:00,13.71,13.73,13.62,13.71,1730900.0,8.5494,8.5619,8.4933,8.5494,1730900.0
2009-02-12 11:10:00,13.71,13.73,13.51,13.52,1583700.0,8.5494,8.5619,8.4247,8.431,1583700.0
2009-02-12 11:20:00,13.52,13.55,13.42,13.53,1289200.0,8.431,8.4497,8.3686,8.4372,1289200.0
2009-02-12 11:30:00,13.53,13.58,13.47,13.5,901100.0,8.4372,8.4684,8.3998,8.4185,901100.0
2009-02-12 11:40:00,13.5,13.67,13.48,13.65,992300.0,8.4185,8.5245,8.406,8.512,992300.0
2009-02-12 11:50:00,13.65,13.72,13.62,13.64,735000.0,8.512,8.5557,8.4933,8.5058,735000.0
2009-02-12 12:00:00,13.64,13.73,13.56,13.57,809500.0,8.5058,8.5619,8.4559,8.4621,809500.0
2009-02-12 12:10:00,13.58,13.59,13.48,13.52,623700.0,8.4684,8.4746,8.406,8.431,623700.0
2009-02-12 12:20:00,13.52,13.62,13.51,13.59,852800.0,8.431,8.4933,8.4247,8.4746,852800.0
2009-02-12 12:30:00,13.58,13.62,13.48,13.49,351500.0,8.4684,8.4933,8.406,8.4123,351500.0
2009-02-12 12:40:00,13.49,13.5,13.26,13.3,1116800.0,8.4123,8.4185,8.2688,8.2938,1116800.0
2009-02-12 12:50:00,13.3,13.33,13.14,13.17,834000.0,8.2938,8.3125,8.194,8.2127,834000.0
2009-02-12 13:00:00,13.17,13.18,13.05,13.11,769700.0,8.2127,8.2189,8.1379,8.1753,769700.0
2009-02-12 13:10:00,13.12,13.13,12.87,12.91,1341200.0,8.1815,8.1878,8.0256,8.0506,1341200.0
2009-02-12 13:20:00,12.9,13.1,12.9,12.99,950800.0,8.0443,8.1691,8.0443,8.1005,950800.0
2009-02-12 13:30:00,12.99,13.0,12.87,12.9,778000.0,8.1005,8.1067,8.0256,8.0443,778000.0
2009-02-12 13:40:00,12.91,12.91,12.75,12.86,1214100.0,8.0506,8.0506,7.9508,8.0194,1214100.0
2009-02-12 13:50:00,12.85,12.99,12.85,12.94,544000.0,8.0132,8.1005,8.0132,8.0693,544000.0
2009-02-12 14:00:00,12.93,13.0,12.86,12.94,1268300.0,8.063,8.1067,8.0194,8.0693,1268300.0
2009-02-12 14:10:00,12.93,13.01,12.86,12.92,625000.0,8.063,8.1129,8.0194,8.0568,625000.0
2009-02-12 14:20:00,12.92,12.95,12.81,12.86,506700.0,8.0568,8.0755,7.9882,8.0194,506700.0
2009-02-12 14:30:00,12.86,12.92,12.77,12.85,435100.0,8.0194,8.0568,7.9633,8.0132,435100.0
2009-02-12 14:40:00,12.85,12.86,12.76,12.85,609300.0,8.0132,8.0194,7.957,8.0132,609300.0
2009-02-12 14:50:00,12.85,12.89,12.8,12.87,661000.0,8.0132,8.0381,7.982,8.0256,661000.0
2009-02-12 15:00:00,12.87,12.95,12.8,12.93,965700.0,8.0256,8.0755,7.982,8.063,965700.0
2009-02-12 15:10:00,12.94,13.24,12.93,13.24,1718600.0,8.0693,8.2564,8.063,8.2564,1718600.0
2009-02-12 15:20:00,13.23,13.47,13.15,13.47,1874800.0,8.2501,8.3998,8.2002,8.3998,1874800.0
2009-02-12 15:30:00,13.46,13.65,13.34,13.47,2088200.0,8.3935,8.512,8.3187,8.3998,2088200.0
2009-02-12 15:40:00,13.47,13.78,13.44,13.6,2701000.0,8.3998,8.5931,8.3811,8.4809,2701000.0
2009-02-12 15:50:00,13.6,13.8,13.54,13.67,4572400.0,8.4809,8.6056,8.4434,8.5245,4572400.0
2009-02-13 09:30:00,13.2,13.59,13.03,13.17,1654500.0,8.2314,8.4746,8.1254,8.2127,1654500.0
2009-02-13 09:40:00,13.17,13.23,13.05,13.22,1074700.0,8.2127,8.2501,8.1379,8.2439,1074700.0
2009-02-13 09:50:00,13.24,13.31,13.07,13.15,1374300.0,8.2564,8.3,8.1503,8.2002,1374300.0
2009-02-13 10:00:00,13.15,13.27,13.1,13.14,721100.0,8.2002,8.2751,8.1691,8.194,721100.0
2009-02-13 10:10:00,13.14,13.22,13.06,13.15,1490400.0,8.194,8.2439,8.1441,8.2002,1490400.0
2009-02-13 10:20:00,13.15,13.35,13.13,13.33,1885900.0,8.2002,8.325,8.1878,8.3125,1885900.0
2009-02-13 10:30:00,13.33,13.44,13.26,13.36,1307400.0,8.3125,8.3811,8.2688,8.3312,1307400.0
2009-02-13 10:40:00,13.36,13.37,13.16,13.17,888400.0,8.3312,8.3374,8.2065,8.2127,888400.0
2009-02-13 10:50:00,13.18,13.25,13.16,13.16,647900.0,8.2189,8.2626,8.2065,8.2065,647900.0
2009-02-13 11:00:00,13.17,13.17,12.95,13.0,1328600.0,8.2127,8.2127,8.0755,8.1067,1328600.0
2009-02-13 11:10:00,13.0,13.01,12.9,12.98,791400.0,8.1067,8.1129,8.0443,8.0942,791400.0
2009-02-13 11:20:00,12.98,12.99,12.9,12.96,490200.0,8.0942,8.1005,8.0443,8.0818,490200.0
2009-02-13 11:30:00,12.96,13.0,12.92,12.98,459600.0,8.0818,8.1067,8.0568,8.0942,459600.0
2009-02-13 11:40:00,12.98,12.99,12.65,12.68,1242000.0,8.0942,8.1005,7.8884,7.9071,1242000.0
2009-02-13 11:50:00,12.67,12.73,12.65,12.68,886000.0,7.9009,7.9383,7.8884,7.9071,886000.0
2009-02-13 12:00:00,12.67,12.69,12.61,12.66,775000.0,7.9009,7.9134,7.8635,7.8947,775000.0
2009-02-13 12:10:00,12.66,12.72,12.63,12.69,656400.0,7.8947,7.9321,7.876,7.9134,656400.0
2009-02-13 12:20:00,12.69,12.72,12.62,12.7,582400.0,7.9134,7.9321,7.8697,7.9196,582400.0
2009-02-13 12:30:00,12.7,12.75,12.68,12.69,809000.0,7.9196,7.9508,7.9071,7.9134,809000.0
2009-02-13 12:40:00,12.69,12.7,12.51,12.61,804300.0,7.9134,7.9196,7.8011,7.8635,804300.0
2009-02-13 12:50:00,12.61,12.61,12.5,12.53,848700.0,7.8635,7.8635,7.7949,7.8136,848700.0
2009-02-13 13:00:00,12.53,12.61,12.53,12.59,785600.0,7.8136,7.8635,7.8136,7.851,785600.0
2009-02-13 13:10:00,12.58,12.61,12.52,12.61,1000000.0,7.8448,7.8635,7.8074,7.8635,1000000.0
2009-02-13 13:20:00,12.61,12.85,12.58,12.84,743000.0,7.8635,8.0132,7.8448,8.0069,743000.0
2009-02-13 13:30:00,12.84,12.9,12.77,12.78,863800.0,8.0069,8.0443,7.9633,7.9695,863800.0
2009-02-13 13:40:00,12.78,12.94,12.77,12.9,1603200.0,7.9695,8.0693,7.9633,8.0443,1603200.0
2009-02-13 13:50:00,12.89,13.06,12.85,12.93,2153700.0,8.0381,8.1441,8.0132,8.063,2153700.0
2009-02-13 14:00:00,12.93,12.98,12.77,12.8,753800.0,8.063,8.0942,7.9633,7.982,753800.0
2009-02-13 14:10:00,12.8,12.87,12.75,12.84,627300.0,7.982,8.0256,7.9508,8.0069,627300.0
2009-02-13 14:20:00,12.84,12.87,12.75,12.78,612400.0,8.0069,8.0256,7.9508,7.9695,612400.0
2009-02-13 14:30:00,12.77,12.77,12.69,12.73,682100.0,7.9633,7.9633,7.9134,7.9383,682100.0
2009-02-13 14:40:00,12.73,12.76,12.58,12.6,764200.0,7.9383,7.957,7.8448,7.8573,764200.0
2009-02-13 14:50:00,12.59,12.71,12.56,12.62,676800.0,7.851,7.9259,7.8323,7.8697,676800.0
2009-02-13 15:00:00,12.61,12.77,12.61,12.68,982500.0,7.8635,7.9633,7.8635,7.9071,982500.0
2009-02-13 15:10:00,12.68,12.69,12.56,12.63,779300.0,7.9071,7.9134,7.8323,7.876,779300.0
2009-02-13 15:20:00,12.63,12.72,12.6,12.67,839400.0,7.876,7.9321,7.8573,7.9009,839400.0
2009-02-13 15:30:00,12.67,12.72,12.61,12.62,1963400.0,7.9009,7.9321,7.8635,7.8697,1963400.0
2009-02-13 15:40:00,12.62,12.64,12.51,12.6,1728900.0,7.8697,7.8822,7.8011,7.8573,1728900.0
2009-02-13 15:50:00,12.59,12.63,12.37,12.4,4100900.0,7.851,7.876,7.7138,7.7325,4100900.0
2009-02-17 09:30:00,11.47,11.8,11.3,11.62,2572000.0,7.1526,7.3584,7.0466,7.2461,2572000.0
2009-02-17 09:40:00,11.61,11.73,11.47,11.59,2003700.0,7.2399,7.3147,7.1526,7.2274,2003700.0
2009-02-17 09:50:00,11.59,11.65,11.42,11.56,1712200.0,7.2274,7.2648,7.1214,7.2087,1712200.0
2009-02-17 10:00:00,11.56,11.61,11.48,11.58,1369200.0,7.2087,7.2399,7.1588,7.2212,1369200.0
2009-02-17 10:10:00,11.59,11.59,11.31,11.32,1603000.0,7.2274,7.2274,7.0528,7.0591,1603000.0
2009-02-17 10:20:00,11.32,11.41,11.26,11.3,1069200.0,7.0591,7.1152,7.0216,7.0466,1069200.0
2009-02-17 10:30:00,11.3,11.36,11.23,11.29,1600100.0,7.0466,7.084,7.0029,7.0404,1600100.0
2009-02-17 10:40:00,11.29,11.3,11.12,11.26,1956100.0,7.0404,7.0466,6.9343,7.0216,1956100.0
2009-02-17 10:50:00,11.28,11.31,11.18,11.19,1300400.0,7.0341,7.0528,6.9718,6.978,1300400.0
2009-02-17 11:00:00,11.2,11.24,11.12,11.23,907700.0,6.9842,7.0092,6.9343,7.0029,907700.0
2009-02-17 11:10:00,11.23,11.3,11.21,11.27,580900.0,7.0029,7.0466,6.9905,7.0279,580900.0
2009-02-17 11:20:00,11.27,11.32,11.21,11.25,1284500.0,7.0279,7.0591,6.9905,7.0154,1284500.0
2009-02-17 11:30:00,11.25,11.25,11.11,11.15,1095000.0,7.0154,7.0154,6.9281,6.9531,1095000.0
2009-02-17 11:40:00,11.14,11.16,11.03,11.05,835000.0,6.9468,6.9593,6.8782,6.8907,835000.0
2009-02-17 11:50:00,11.06,11.14,11.03,11.11,844000.0,6.8969,6.9468,6.8782,6.9281,844000.0
2009-02-17 12:00:00,11.11,11.17,11.05,11.06,705100.0,6.9281,6.9655,6.8907,6.8969,705100.0
2009-02-17 12:10:00,11.07,11.11,11.04,11.09,480700.0,6.9032,6.9281,6.8845,6.9156,480700.0
2009-02-17 12:20:00,11.09,11.1,11.0,11.08,912600.0,6.9156,6.9219,6.8595,6.9094,912600.0
2009-02-17 12:30:00,11.08,11.15,11.06,11.1,659400.0,6.9094,6.9531,6.8969,6.9219,659400.0
2009-02-17 12:40:00,11.1,11.13,11.04,11.06,767400.0,6.9219,6.9406,6.8845,6.8969,767400.0
2009-02-17 12:50:00,11.06,11.08,11.0,11.07,587900.0,6.8969,6.9094,6.8595,6.9032,587900.0
2009-02-17 13:00:00,11.08,11.09,11.0,11.02,476000.0,6.9094,6.9156,6.8595,6.872,476000.0
2009-02-17 13:10:00,11.02,11.05,10.95,10.98,817000.0,6.872,6.8907,6.8283,6.847,817000.0
2009-02-17 13:20:00,10.97,11.02,10.94,10.97,671900.0,6.8408,6.872,6.8221,6.8408,671900.0
2009-02-17 13:30:00,10.98,11.1,10.95,11.03,806300.0,6.847,6.9219,6.8283,6.8782,806300.0
2009-02-17 13:40:00,11.03,11.25,11.03,11.19,1635600.0,6.8782,7.0154,6.8782,6.978,1635600.0
2009-02-17 13:50:00,11.2,11.21,11.12,11.19,537400.0,6.9842,6.9905,6.9343,6.978,537400.0
2009-02-17 14:00:00,11.19,11.27,11.15,11.22,1216200.0,6.978,7.0279,6.9531,6.9967,1216200.0
2009-02-17 14:10:00,11.22,11.22,11.11,11.11,886500.0,6.9967,6.9967,6.9281,6.9281,886500.0
2009-02-17 14:20:00,11.12,11.21,11.11,11.13,602500.0,6.9343,6.9905,6.9281,6.9406,602500.0
2009-02-17 14:30:00,11.13,11.19,11.08,11.1,1481700.0,6.9406,6.978,6.9094,6.9219,1481700.0
2009-02-17 14:40:00,11.09,11.13,10.96,10.99,1083500.0,6.9156,6.9406,6.8346,6.8533,1083500.0
2009-02-17 14:50:00,10.98,11.05,10.92,10.93,790900.0,6.847,6.8907,6.8096,6.8159,790900.0
2009-02-17 15:00:00,10.93,10.98,10.85,10.92,1216900.0,6.8159,6.847,6.766,6.8096,1216900.0
2009-02-17 15:10:00,10.93,10.99,10.88,10.89,913200.0,6.8159,6.8533,6.7847,6.7909,913200.0
2009-02-17 15:20:00,10.88,10.94,10.81,10.83,1215900.0,6.7847,6.8221,6.741,6.7535,1215900.0
2009-02-17 15:30:00,10.83,11.11,10.81,11.0,2799900.0,6.7535,6.9281,6.741,6.8595,2799900.0
2009-02-17 15:40:00,11.0,11.02,10.81,10.82,2355400.0,6.8595,6.872,6.741,6.7473,2355400.0
2009-02-17 15:50:00,10.81,10.93,10.72,10.75,3616700.0,6.741,6.8159,6.6849,6.7036,3616700.0
2009-02-18 09:30:00,11.25,11.29,10.83,10.88,2027300.0,7.0154,7.0404,6.7535,6.7847,2027300.0
2009-02-18 09:40:00,10.88,11.04,10.84,10.89,1438400.0,6.7847,6.8845,6.7597,6.7909,1438400.0
2009-02-18 09:50:00,10.88,11.05,10.85,11.01,2005300.0,6.7847,6.8907,6.766,6.8657,2005300.0
2009-02-18 10:00:00,11.01,11.04,10.55,10.55,2250900.0,6.8657,6.8845,6.5789,6.5789,2250900.0
2009-02-18 10:10:00,10.56,10.59,10.35,10.38,2401700.0,6.5851,6.6038,6.4542,6.4729,2401700.0
2009-02-18 10:20:00,10.38,10.67,10.38,10.61,1687600.0,6.4729,6.6537,6.4729,6.6163,1687600.0
2009-02-18 10:30:00,10.61,10.78,10.43,10.45,2299600.0,6.6163,6.7223,6.5041,6.5165,2299600.0
2009-02-18 10:40:00,10.45,10.53,10.26,10.27,2080500.0,6.5165,6.5664,6.3981,6.4043,2080500.0
2009-02-18 10:50:00,10.28,10.45,10.15,10.2,2186200.0,6.4105,6.5165,6.3295,6.3606,2186200.0
2009-02-18 11:00:00,10.2,10.6,10.09,10.56,2058700.0,6.3606,6.6101,6.292,6.5851,2058700.0
2009-02-18 11:10:00,10.57,10.81,10.53,10.69,1415900.0,6.5914,6.741,6.5664,6.6662,1415900.0
2009-02-18 11:20:00,10.69,10.85,10.69,10.75,1028800.0,6.6662,6.766,6.6662,6.7036,1028800.0
2009-02-18 11:30:00,10.75,10.78,10.68,10.77,543000.0,6.7036,6.7223,6.66,6.7161,543000.0
2009-02-18 11:40:00,10.77,11.07,10.76,11.01,1074300.0,6.7161,6.9032,6.7098,6.8657,1074300.0
2009-02-18 11:50:00,11.0,11.29,10.99,11.27,1318600.0,6.8595,7.0404,6.8533,7.0279,1318600.0
2009-02-18 12:00:00,11.26,11.49,11.19,11.49,1073800.0,7.0216,7.1651,6.978,7.1651,1073800.0
2009-02-18 12:10:00,11.49,11.54,11.34,11.35,1011000.0,7.1651,7.1963,7.0715,7.0778,1011000.0
2009-02-18 12:20:00,11.34,11.42,11.24,11.29,818900.0,7.0715,7.1214,7.0092,7.0404,818900.0
2009-02-18 12:30:00,11.29,11.34,11.19,11.2,576900.0,7.0404,7.0715,6.978,6.9842,576900.0
2009-02-18 12:40:00,11.19,11.3,11.16,11.17,409100.0,6.978,7.0466,6.9593,6.9655,409100.0
2009-02-18 12:50:00,11.17,11.3,11.15,11.27,543600.0,6.9655,7.0466,6.9531,7.0279,543600.0
2009-02-18 13:00:00,11.26,11.33,11.22,11.26,631700.0,7.0216,7.0653,6.9967,7.0216,631700.0
2009-02-18 13:10:00,11.27,11.29,11.2,11.21,324700.0,7.0279,7.0404,6.9842,6.9905,324700.0
2009-02-18 13:20:00,11.2,11.27,11.18,11.24,417000.0,6.9842,7.0279,6.9718,7.0092,417000.0
2009-02-18 13:30:00,11.24,11.25,11.07,11.08,476700.0,7.0092,7.0154,6.9032,6.9094,476700.0
2009-02-18 13:40:00,11.08,11.16,11.07,11.09,363100.0,6.9094,6.9593,6.9032,6.9156,363100.0
2009-02-18 13:50:00,11.09,11.16,11.05,11.1,422400.0,6.9156,6.9593,6.8907,6.9219,422400.0
2009-02-18 14:00:00,11.1,11.17,11.03,11.15,635700.0,6.9219,6.9655,6.8782,6.9531,635700.0
2009-02-18 14:10:00,11.15,11.15,10.97,10.97,650200.0,6.9531,6.9531,6.8408,6.8408,650200.0
2009-02-18 14:20:00,10.97,11.07,10.96,11.02,561700.0,6.8408,6.9032,6.8346,6.872,561700.0
2009-02-18 14:30:00,11.02,11.05,10.86,10.92,1213600.0,6.872,6.8907,6.7722,6.8096,1213600.0
2009-02-18 14:40:00,10.91,10.98,10.88,10.94,550700.0,6.8034,6.847,6.7847,6.8221,550700.0
2009-02-18 14:50:00,10.95,11.16,10.92,11.16,771900.0,6.8283,6.9593,6.8096,6.9593,771900.0
2009-02-18 15:00:00,11.15,11.23,11.04,11.05,978300.0,6.9531,7.0029,6.8845,6.8907,978300.0
2009-02-18 15:10:00,11.06,11.23,11.05,11.08,704500.0,6.8969,7.0029,6.8907,6.9094,704500.0
2009-02-18 15:20:00,11.09,11.19,11.0,11.01,656500.0,6.9156,6.978,6.8595,6.8657,656500.0
2009-02-18 15:30:00,11.01,11.07,10.94,10.98,889700.0,6.8657,6.9032,6.8221,6.847,889700.0
2009-02-18 15:40:00,10.98,11.08,10.95,10.99,674200.0,6.847,6.9094,6.8283,6.8533,674200.0
2009-02-18 15:50:00,10.99,11.08,10.98,11.04,1659100.0,6.8533,6.9094,6.847,6.8845,1659100.0
2009-02-19 09:30:00,11.38,11.48,11.21,11.4,1277400.0,7.0965,7.1588,6.9905,7.1089,1277400.0
2009-02-19 09:40:00,11.4,11.46,11.12,11.16,1522100.0,7.1089,7.1464,6.9343,6.9593,1522100.0
2009-02-19 09:50:00,11.15,11.41,11.15,11.4,1780400.0,6.9531,7.1152,6.9531,7.1089,1780400.0
2009-02-19 10:00:00,11.4,11.51,11.25,11.48,1819800.0,7.1089,7.1775,7.0154,7.1588,1819800.0
2009-02-19 10:10:00,11.48,11.49,11.29,11.3,668300.0,7.1588,7.1651,7.0404,7.0466,668300.0
2009-02-19 10:20:00,11.3,11.38,11.29,11.33,597900.0,7.0466,7.0965,7.0404,7.0653,597900.0
2009-02-19 10:30:00,11.33,11.33,11.14,11.18,899500.0,7.0653,7.0653,6.9468,6.9718,899500.0
2009-02-19 10:40:00,11.18,11.27,11.15,11.25,496800.0,6.9718,7.0279,6.9531,7.0154,496800.0
2009-02-19 10:50:00,11.26,11.27,11.17,11.17,661600.0,7.0216,7.0279,6.9655,6.9655,661600.0
2009-02-19 11:00:00,11.17,11.35,11.17,11.31,717700.0,6.9655,7.0778,6.9655,7.0528,717700.0
2009-02-19 11:10:00,11.32,11.34,11.23,11.27,409000.0,7.0591,7.0715,7.0029,7.0279,409000.0
2009-02-19 11:20:00,11.26,11.26,11.13,11.14,715200.0,7.0216,7.0216,6.9406,6.9468,715200.0
2009-02-19 11:30:00,11.13,11.16,11.01,11.15,652400.0,6.9406,6.9593,6.8657,6.9531,652400.0
2009-02-19 11:40:00,11.15,11.15,11.05,11.05,599200.0,6.9531,6.9531,6.8907,6.8907,599200.0
2009-02-19 11:50:00,11.05,11.12,10.85,10.88,941600.0,6.8907,6.9343,6.766,6.7847,941600.0
2009-02-19 12:00:00,10.87,10.95,10.84,10.94,799800.0,6.7784,6.8283,6.7597,6.8221,799800.0
2009-02-19 12:10:00,10.93,10.93,10.79,10.87,655000.0,6.8159,6.8159,6.7286,6.7784,655000.0
2009-02-19 12:20:00,10.88,10.92,10.81,10.87,415800.0,6.7847,6.8096,6.741,6.7784,415800.0
2009-02-19 12:30:00,10.87,11.07,10.85,11.07,562600.0,6.7784,6.9032,6.766,6.9032,562600.0
2009-02-19 12:40:00,11.07,11.13,11.05,11.12,512700.0,6.9032,6.9406,6.8907,6.9343,512700.0
2009-02-19 12:50:00,11.12,11.18,11.1,11.14,326300.0,6.9343,6.9718,6.9219,6.9468,326300.0
2009-02-19 13:00:00,11.15,11.16,11.02,11.08,552800.0,6.9531,6.9593,6.872,6.9094,552800.0
2009-02-19 13:10:00,11.09,11.16,11.04,11.12,412900.0,6.9156,6.9593,6.8845,6.9343,412900.0
2009-02-19 13:20:00,11.12,11.18,11.07,11.16,403700.0,6.9343,6.9718,6.9032,6.9593,403700.0
2009-02-19 13:30:00,11.16,11.16,11.05,11.11,410800.0,6.9593,6.9593,6.8907,6.9281,410800.0
2009-02-19 13:40:00,11.11,11.12,11.03,11.04,310900.0,6.9281,6.9343,6.8782,6.8845,310900.0
2009-02-19 13:50:00,11.04,11.05,10.9,10.92,690600.0,6.8845,6.8907,6.7972,6.8096,690600.0
2009-02-19 14:00:00,10.92,11.08,10.91,11.07,842400.0,6.8096,6.9094,6.8034,6.9032,842400.0
2009-02-19 14:10:00,11.07,11.1,10.88,10.89,477200.0,6.9032,6.9219,6.7847,6.7909,477200.0
2009-02-19 14:20:00,10.9,11.03,10.87,11.0,974700.0,6.7972,6.8782,6.7784,6.8595,974700.0
2009-02-19 14:30:00,10.99,11.04,10.89,11.04,1572900.0,6.8533,6.8845,6.7909,6.8845,1572900.0
2009-02-19 14:40:00,11.04,11.05,10.94,10.94,762000.0,6.8845,6.8907,6.8221,6.8221,762000.0
2009-02-19 14:50:00,10.95,11.0,10.9,10.93,599200.0,6.8283,6.8595,6.7972,6.8159,599200.0
2009-02-19 15:00:00,10.94,11.02,10.93,10.96,498400.0,6.8221,6.872,6.8159,6.8346,498400.0
2009-02-19 15:10:00,10.98,10.98,10.84,10.9,1527100.0,6.847,6.847,6.7597,6.7972,1527100.0
2009-02-19 15:20:00,10.9,10.98,10.87,10.9,679400.0,6.7972,6.847,6.7784,6.7972,679400.0
2009-02-19 15:30:00,10.9,10.91,10.77,10.77,1360900.0,6.7972,6.8034,6.7161,6.7161,1360900.0
2009-02-19 15:40:00,10.78,10.97,10.73,10.89,1546300.0,6.7223,6.8408,6.6911,6.7909,1546300.0
2009-02-19 15:50:00,10.89,10.94,10.82,10.85,2380700.0,6.7909,6.8221,6.7473,6.766,2380700.0
2009-02-20 09:30:00,10.2,10.43,10.0,10.15,2829300.0,6.3606,6.5041,6.2359,6.3295,2829300.0
2009-02-20 09:40:00,10.14,10.21,10.02,10.04,2161400.0,6.3232,6.3669,6.2484,6.2609,2161400.0
2009-02-20 09:50:00,10.04,10.19,10.02,10.1,2360200.0,6.2609,6.3544,6.2484,6.2983,2360200.0
2009-02-20 10:00:00,10.1,10.11,9.82,9.92,3718800.0,6.2983,6.3045,6.1237,6.186,3718800.0
2009-02-20 10:10:00,9.93,10.03,9.91,9.94,2139000.0,6.1923,6.2546,6.1798,6.1985,2139000.0
2009-02-20 10:20:00,9.94,10.0,9.86,9.98,1221100.0,6.1985,6.2359,6.1486,6.2234,1221100.0
2009-02-20 10:30:00,9.98,10.11,9.92,10.02,1301900.0,6.2234,6.3045,6.186,6.2484,1301900.0
2009-02-20 10:40:00,10.02,10.04,9.96,9.99,1362600.0,6.2484,6.2609,6.211,6.2297,1362600.0
2009-02-20 10:50:00,9.99,10.01,9.9,9.94,581200.0,6.2297,6.2422,6.1736,6.1985,581200.0
2009-02-20 11:00:00,9.94,9.98,9.86,9.9,687800.0,6.1985,6.2234,6.1486,6.1736,687800.0
2009-02-20 11:10:00,9.9,9.91,9.71,9.82,1333100.0,6.1736,6.1798,6.0551,6.1237,1333100.0
2009-02-20 11:20:00,9.82,9.83,9.71,9.79,2059000.0,6.1237,6.1299,6.0551,6.105,2059000.0
2009-02-20 11:30:00,9.78,9.88,9.74,9.87,1053000.0,6.0987,6.1611,6.0738,6.1549,1053000.0
2009-02-20 11:40:00,9.87,9.92,9.86,9.9,1957700.0,6.1549,6.186,6.1486,6.1736,1957700.0
2009-02-20 11:50:00,9.91,9.91,9.8,9.82,856000.0,6.1798,6.1798,6.1112,6.1237,856000.0
2009-02-20 12:00:00,9.82,9.92,9.79,9.92,713600.0,6.1237,6.186,6.105,6.186,713600.0
2009-02-20 12:10:00,9.92,9.99,9.91,9.99,609000.0,6.186,6.2297,6.1798,6.2297,609000.0
2009-02-20 12:20:00,9.99,9.99,9.83,9.87,774700.0,6.2297,6.2297,6.1299,6.1549,774700.0
2009-02-20 12:30:00,9.87,9.88,9.81,9.86,465900.0,6.1549,6.1611,6.1174,6.1486,465900.0
2009-02-20 12:40:00,9.86,9.89,9.76,9.78,1524300.0,6.1486,6.1673,6.0863,6.0987,1524300.0
2009-02-20 12:50:00,9.77,9.88,9.77,9.88,1072400.0,6.0925,6.1611,6.0925,6.1611,1072400.0
2009-02-20 13:00:00,9.87,9.88,9.79,9.83,836900.0,6.1549,6.1611,6.105,6.1299,836900.0
2009-02-20 13:10:00,9.82,9.86,9.8,9.83,1470900.0,6.1237,6.1486,6.1112,6.1299,1470900.0
2009-02-20 13:20:00,9.83,9.88,9.75,9.8,787400.0,6.1299,6.1611,6.08,6.1112,787400.0
2009-02-20 13:30:00,9.8,9.98,9.76,9.86,1218000.0,6.1112,6.2234,6.0863,6.1486,1218000.0
2009-02-20 13:40:00,9.87,9.9,9.83,9.83,712100.0,6.1549,6.1736,6.1299,6.1299,712100.0
2009-02-20 13:50:00,9.83,9.96,9.83,9.88,1765600.0,6.1299,6.211,6.1299,6.1611,1765600.0
2009-02-20 14:00:00,9.89,10.05,9.88,10.02,1490900.0,6.1673,6.2671,6.1611,6.2484,1490900.0
2009-02-20 14:10:00,10.02,10.39,9.95,10.29,1778700.0,6.2484,6.4791,6.2047,6.4168,1778700.0
2009-02-20 14:20:00,10.29,10.52,10.18,10.34,1912700.0,6.4168,6.5602,6.3482,6.4479,1912700.0
2009-02-20 14:30:00,10.33,10.59,10.26,10.54,1772800.0,6.4417,6.6038,6.3981,6.5727,1772800.0
2009-02-20 14:40:00,10.54,10.79,10.49,10.79,1965600.0,6.5727,6.7286,6.5415,6.7286,1965600.0
2009-02-20 14:50:00,10.79,10.98,10.69,10.81,2790500.0,6.7286,6.847,6.6662,6.741,2790500.0
2009-02-20 15:00:00,10.81,10.83,10.59,10.74,1836500.0,6.741,6.7535,6.6038,6.6974,1836500.0
2009-02-20 15:10:00,10.74,10.76,10.55,10.72,1431100.0,6.6974,6.7098,6.5789,6.6849,1431100.0
2009-02-20 15:20:00,10.72,10.83,10.51,10.53,1299600.0,6.6849,6.7535,6.554,6.5664,1299600.0
2009-02-20 15:30:00,10.53,10.57,10.43,10.48,1317600.0,6.5664,6.5914,6.5041,6.5352,1317600.0
2009-02-20 15:40:00,10.48,10.49,10.37,10.49,2139500.0,6.5352,6.5415,6.4666,6.5415,2139500.0
2009-02-20 15:50:00,10.49,10.62,10.41,10.58,2490300.0,6.5415,6.6225,6.4916,6.5976,2490300.0
2009-02-23 09:30:00,11.19,11.25,10.78,11.15,1877500.0,6.978,7.0154,6.7223,6.9531,1877500.0
2009-02-23 09:40:00,11.16,11.61,11.15,11.56,1754300.0,6.9593,7.2399,6.9531,7.2087,1754300.0
2009-02-23 09:50:00,11.56,12.0,11.53,11.84,2265500.0,7.2087,7.4831,7.19,7.3833,2265500.0
2009-02-23 10:00:00,11.85,11.89,11.5,11.64,1586700.0,7.3896,7.4145,7.1713,7.2586,1586700.0
2009-02-23 10:10:00,11.64,11.67,11.34,11.5,1569500.0,7.2586,7.2773,7.0715,7.1713,1569500.0
2009-02-23 10:20:00,11.5,11.55,11.35,11.45,823400.0,7.1713,7.2025,7.0778,7.1401,823400.0
2009-02-23 10:30:00,11.44,11.44,11.25,11.3,1055000.0,7.1339,7.1339,7.0154,7.0466,1055000.0
2009-02-23 10:40:00,11.3,11.49,11.25,11.48,789200.0,7.0466,7.1651,7.0154,7.1588,789200.0
2009-02-23 10:50:00,11.47,11.5,11.3,11.3,944900.0,7.1526,7.1713,7.0466,7.0466,944900.0
2009-02-23 11:00:00,11.32,11.5,11.3,11.42,1164800.0,7.0591,7.1713,7.0466,7.1214,1164800.0
2009-02-23 11:10:00,11.42,11.54,11.4,11.44,885800.0,7.1214,7.1963,7.1089,7.1339,885800.0
2009-02-23 11:20:00,11.44,11.57,11.44,11.51,1273200.0,7.1339,7.215,7.1339,7.1775,1273200.0
2009-02-23 11:30:00,11.5,11.51,11.31,11.33,747900.0,7.1713,7.1775,7.0528,7.0653,747900.0
2009-02-23 11:40:00,11.33,11.37,11.26,11.34,849800.0,7.0653,7.0902,7.0216,7.0715,849800.0
2009-02-23 11:50:00,11.34,11.41,11.25,11.34,770800.0,7.0715,7.1152,7.0154,7.0715,770800.0
2009-02-23 12:00:00,11.34,11.37,11.25,11.32,545800.0,7.0715,7.0902,7.0154,7.0591,545800.0
2009-02-23 12:10:00,11.33,11.41,11.29,11.29,610700.0,7.0653,7.1152,7.0404,7.0404,610700.0
2009-02-23 12:20:00,11.29,11.33,11.21,11.22,487900.0,7.0404,7.0653,6.9905,6.9967,487900.0
2009-02-23 12:30:00,11.22,11.27,11.16,11.25,810700.0,6.9967,7.0279,6.9593,7.0154,810700.0
2009-02-23 12:40:00,11.25,11.28,11.14,11.16,472300.0,7.0154,7.0341,6.9468,6.9593,472300.0
2009-02-23 12:50:00,11.16,11.25,11.07,11.07,641900.0,6.9593,7.0154,6.9032,6.9032,641900.0
2009-02-23 13:00:00,11.06,11.2,11.02,11.16,1072900.0,6.8969,6.9842,6.872,6.9593,1072900.0
2009-02-23 13:10:00,11.16,11.28,11.16,11.18,751900.0,6.9593,7.0341,6.9593,6.9718,751900.0
2009-02-23 13:20:00,11.18,11.29,11.15,11.22,740500.0,6.9718,7.0404,6.9531,6.9967,740500.0
2009-02-23 13:30:00,11.22,11.31,11.2,11.29,729300.0,6.9967,7.0528,6.9842,7.0404,729300.0
2009-02-23 13:40:00,11.29,11.32,11.15,11.19,878400.0,7.0404,7.0591,6.9531,6.978,878400.0
2009-02-23 13:50:00,11.2,11.23,11.1,11.18,676800.0,6.9842,7.0029,6.9219,6.9718,676800.0
2009-02-23 14:00:00,11.18,11.25,11.15,11.2,617300.0,6.9718,7.0154,6.9531,6.9842,617300.0
2009-02-23 14:10:00,11.2,11.41,11.17,11.34,677800.0,6.9842,7.1152,6.9655,7.0715,677800.0
2009-02-23 14:20:00,11.33,11.82,11.33,11.75,2532300.0,7.0653,7.3709,7.0653,7.3272,2532300.0
2009-02-23 14:30:00,11.75,11.92,11.56,11.84,1969400.0,7.3272,7.4332,7.2087,7.3833,1969400.0
2009-02-23 14:40:00,11.84,11.89,11.59,11.64,993800.0,7.3833,7.4145,7.2274,7.2586,993800.0
2009-02-23 14:50:00,11.63,11.65,11.3,11.43,1109600.0,7.2524,7.2648,7.0466,7.1277,1109600.0
2009-02-23 15:00:00,11.43,11.61,11.3,11.59,1050200.0,7.1277,7.2399,7.0466,7.2274,1050200.0
2009-02-23 15:10:00,11.58,11.73,11.53,11.65,1618500.0,7.2212,7.3147,7.19,7.2648,1618500.0
2009-02-23 15:20:00,11.65,11.68,11.43,11.55,1214700.0,7.2648,7.2836,7.1277,7.2025,1214700.0
2009-02-23 15:30:00,11.55,11.73,11.5,11.54,1778500.0,7.2025,7.3147,7.1713,7.1963,1778500.0
2009-02-23 15:40:00,11.53,11.59,11.42,11.42,1794100.0,7.19,7.2274,7.1214,7.1214,1794100.0
2009-02-23 15:50:00,11.42,11.45,11.32,11.33,2946800.0,7.1214,7.1401,7.0591,7.0653,2946800.0
2009-02-24 09:30:00,11.25,11.33,10.81,11.0,2750900.0,7.0154,7.0653,6.741,6.8595,2750900.0
2009-02-24 09:40:00,11.0,11.1,10.92,11.04,1666800.0,6.8595,6.9219,6.8096,6.8845,1666800.0
2009-02-24 09:50:00,11.03,11.22,10.84,10.91,1584400.0,6.8782,6.9967,6.7597,6.8034,1584400.0
2009-02-24 10:00:00,10.91,10.91,10.66,10.82,1979100.0,6.8034,6.8034,6.6475,6.7473,1979100.0
2009-02-24 10:10:00,10.82,10.85,10.53,10.58,1943700.0,6.7473,6.766,6.5664,6.5976,1943700.0
2009-02-24 10:20:00,10.58,10.7,10.52,10.6,1978600.0,6.5976,6.6724,6.5602,6.6101,1978600.0
2009-02-24 10:30:00,10.6,10.87,10.55,10.85,1350500.0,6.6101,6.7784,6.5789,6.766,1350500.0
2009-02-24 10:40:00,10.84,11.0,10.81,11.0,1787600.0,6.7597,6.8595,6.741,6.8595,1787600.0
2009-02-24 10:50:00,10.99,11.07,10.95,10.97,1914800.0,6.8533,6.9032,6.8283,6.8408,1914800.0
2009-02-24 11:00:00,10.97,10.98,10.84,10.84,566200.0,6.8408,6.847,6.7597,6.7597,566200.0
2009-02-24 11:10:00,10.85,11.04,10.82,11.0,947100.0,6.766,6.8845,6.7473,6.8595,947100.0
2009-02-24 11:20:00,10.99,11.02,10.92,10.97,980600.0,6.8533,6.872,6.8096,6.8408,980600.0
2009-02-24 11:30:00,10.97,11.05,10.87,11.05,1000100.0,6.8408,6.8907,6.7784,6.8907,1000100.0
2009-02-24 11:40:00,11.05,11.15,10.98,11.0,1313800.0,6.8907,6.9531,6.847,6.8595,1313800.0
2009-02-24 11:50:00,11.0,11.04,11.0,11.0,541800.0,6.8595,6.8845,6.8595,6.8595,541800.0
2009-02-24 12:00:00,11.01,11.14,11.0,11.07,555700.0,6.8657,6.9468,6.8595,6.9032,555700.0
2009-02-24 12:10:00,11.08,11.08,10.96,11.03,331600.0,6.9094,6.9094,6.8346,6.8782,331600.0
2009-02-24 12:20:00,11.03,11.06,11.01,11.02,374300.0,6.8782,6.8969,6.8657,6.872,374300.0
2009-02-24 12:30:00,11.02,11.16,11.01,11.11,605500.0,6.872,6.9593,6.8657,6.9281,605500.0
2009-02-24 12:40:00,11.1,11.35,11.08,11.34,1036700.0,6.9219,7.0778,6.9094,7.0715,1036700.0
2009-02-24 12:50:00,11.34,11.51,11.31,11.47,1248500.0,7.0715,7.1775,7.0528,7.1526,1248500.0
2009-02-24 13:00:00,11.46,11.61,11.43,11.51,1234100.0,7.1464,7.2399,7.1277,7.1775,1234100.0
2009-02-24 13:10:00,11.5,11.57,11.45,11.5,1212200.0,7.1713,7.215,7.1401,7.1713,1212200.0
2009-02-24 13:20:00,11.5,11.9,11.5,11.9,1723400.0,7.1713,7.4207,7.1713,7.4207,1723400.0
2009-02-24 13:30:00,11.89,12.14,11.84,12.04,1494400.0,7.4145,7.5704,7.3833,7.508,1494400.0
2009-02-24 13:40:00,12.04,12.27,12.04,12.21,1807000.0,7.508,7.6515,7.508,7.6141,1807000.0
2009-02-24 13:50:00,12.21,12.44,12.15,12.43,1573100.0,7.6141,7.7575,7.5766,7.7512,1573100.0
2009-02-24 14:00:00,12.43,12.59,12.36,12.38,1644700.0,7.7512,7.851,7.7076,7.7201,1644700.0
2009-02-24 14:10:00,12.38,12.64,12.35,12.61,1398300.0,7.7201,7.8822,7.7014,7.8635,1398300.0
2009-02-24 14:20:00,12.6,12.72,12.46,12.62,1803300.0,7.8573,7.9321,7.77,7.8697,1803300.0
2009-02-24 14:30:00,12.61,12.63,12.45,12.48,1297100.0,7.8635,7.876,7.7637,7.7824,1297100.0
2009-02-24 14:40:00,12.48,12.52,12.37,12.47,958700.0,7.7824,7.8074,7.7138,7.7762,958700.0
2009-02-24 14:50:00,12.48,12.6,12.37,12.58,1408700.0,7.7824,7.8573,7.7138,7.8448,1408700.0
2009-02-24 15:00:00,12.58,12.71,12.53,12.71,1089300.0,7.8448,7.9259,7.8136,7.9259,1089300.0
2009-02-24 15:10:00,12.71,12.71,12.51,12.53,977800.0,7.9259,7.9259,7.8011,7.8136,977800.0
2009-02-24 15:20:00,12.55,12.58,12.4,12.48,1148200.0,7.8261,7.8448,7.7325,7.7824,1148200.0
2009-02-24 15:30:00,12.48,12.59,12.4,12.56,1704800.0,7.7824,7.851,7.7325,7.8323,1704800.0
2009-02-24 15:40:00,12.57,12.65,12.48,12.63,1878500.0,7.8386,7.8884,7.7824,7.876,1878500.0
2009-02-24 15:50:00,12.64,12.65,12.46,12.53,4399100.0,7.8822,7.8884,7.77,7.8136,4399100.0
2009-02-25 09:30:00,12.36,12.45,11.74,11.88,1646000.0,7.7076,7.7637,7.321,7.4083,1646000.0
2009-02-25 09:40:00,11.88,11.89,11.46,11.61,1838000.0,7.4083,7.4145,7.1464,7.2399,1838000.0
2009-02-25 09:50:00,11.62,11.69,11.55,11.55,1466400.0,7.2461,7.2898,7.2025,7.2025,1466400.0
2009-02-25 10:00:00,11.55,11.56,11.07,11.37,2379500.0,7.2025,7.2087,6.9032,7.0902,2379500.0
2009-02-25 10:10:00,11.37,11.56,11.24,11.4,1468900.0,7.0902,7.2087,7.0092,7.1089,1468900.0
2009-02-25 10:20:00,11.41,11.61,11.37,11.58,993300.0,7.1152,7.2399,7.0902,7.2212,993300.0
2009-02-25 10:30:00,11.58,11.59,11.36,11.42,695600.0,7.2212,7.2274,7.084,7.1214,695600.0
2009-02-25 10:40:00,11.41,11.47,11.26,11.41,1097000.0,7.1152,7.1526,7.0216,7.1152,1097000.0
2009-02-25 10:50:00,11.41,11.51,11.39,11.41,446900.0,7.1152,7.1775,7.1027,7.1152,446900.0
2009-02-25 11:00:00,11.41,11.67,11.38,11.62,915500.0,7.1152,7.2773,7.0965,7.2461,915500.0
2009-02-25 11:10:00,11.62,11.63,11.43,11.49,741600.0,7.2461,7.2524,7.1277,7.1651,741600.0
2009-02-25 11:20:00,11.48,11.79,11.47,11.73,898600.0,7.1588,7.3521,7.1526,7.3147,898600.0
2009-02-25 11:30:00,11.74,11.8,11.61,11.61,658100.0,7.321,7.3584,7.2399,7.2399,658100.0
2009-02-25 11:40:00,11.61,12.18,11.57,11.95,2205800.0,7.2399,7.5954,7.215,7.4519,2205800.0
2009-02-25 11:50:00,11.94,11.95,11.73,11.8,1264500.0,7.4457,7.4519,7.3147,7.3584,1264500.0
2009-02-25 12:00:00,11.8,11.9,11.68,11.72,808000.0,7.3584,7.4207,7.2836,7.3085,808000.0
2009-02-25 12:10:00,11.74,11.75,11.47,11.49,809700.0,7.321,7.3272,7.1526,7.1651,809700.0
2009-02-25 12:20:00,11.49,11.49,11.34,11.41,1487800.0,7.1651,7.1651,7.0715,7.1152,1487800.0
2009-02-25 12:30:00,11.41,11.5,11.4,11.47,363400.0,7.1152,7.1713,7.1089,7.1526,363400.0
2009-02-25 12:40:00,11.47,11.5,11.28,11.38,586800.0,7.1526,7.1713,7.0341,7.0965,586800.0
2009-02-25 12:50:00,11.39,11.53,11.32,11.47,538100.0,7.1027,7.19,7.0591,7.1526,538100.0
2009-02-25 13:00:00,11.47,11.66,11.44,11.58,616200.0,7.1526,7.2711,7.1339,7.2212,616200.0
2009-02-25 13:10:00,11.57,11.6,11.45,11.5,369700.0,7.215,7.2337,7.1401,7.1713,369700.0
2009-02-25 13:20:00,11.52,11.53,11.38,11.47,399400.0,7.1838,7.19,7.0965,7.1526,399400.0
2009-02-25 13:30:00,11.48,11.72,11.44,11.68,708800.0,7.1588,7.3085,7.1339,7.2836,708800.0
2009-02-25 13:40:00,11.68,11.95,11.68,11.94,950000.0,7.2836,7.4519,7.2836,7.4457,950000.0
2009-02-25 13:50:00,11.94,12.1,11.86,12.06,1286200.0,7.4457,7.5455,7.3958,7.5205,1286200.0
2009-02-25 14:00:00,12.06,12.11,11.72,11.88,2647100.0,7.5205,7.5517,7.3085,7.4083,2647100.0
2009-02-25 14:10:00,11.88,11.99,11.67,11.93,2894000.0,7.4083,7.4769,7.2773,7.4395,2894000.0
2009-02-25 14:20:00,11.93,12.17,11.79,12.06,2246500.0,7.4395,7.5891,7.3521,7.5205,2246500.0
2009-02-25 14:30:00,12.06,12.2,11.99,12.2,1356100.0,7.5205,7.6078,7.4769,7.6078,1356100.0
2009-02-25 14:40:00,12.2,12.69,12.19,12.53,2101800.0,7.6078,7.9134,7.6016,7.8136,2101800.0
2009-02-25 14:50:00,12.53,12.88,12.49,12.84,2311300.0,7.8136,8.0319,7.7887,8.0069,2311300.0
2009-02-25 15:00:00,12.84,13.25,12.75,13.17,2934100.0,8.0069,8.2626,7.9508,8.2127,2934100.0
2009-02-25 15:10:00,13.17,13.33,12.98,13.25,2446700.0,8.2127,8.3125,8.0942,8.2626,2446700.0
2009-02-25 15:20:00,13.24,13.35,13.02,13.23,2421200.0,8.2564,8.325,8.1192,8.2501,2421200.0
2009-02-25 15:30:00,13.23,13.32,13.02,13.04,2484500.0,8.2501,8.3062,8.1192,8.1316,2484500.0
2009-02-25 15:40:00,13.04,13.11,12.94,13.05,2959000.0,8.1316,8.1753,8.0693,8.1379,2959000.0
2009-02-25 15:50:00,13.05,13.06,12.71,12.74,5575600.0,8.1379,8.1441,7.9259,7.9446,5575600.0
2009-02-26 09:30:00,13.28,13.76,13.12,13.4,2442700.0,8.2813,8.5806,8.1815,8.3561,2442700.0
2009-02-26 09:40:00,13.4,13.63,13.38,13.5,3184400.0,8.3561,8.4996,8.3437,8.4185,3184400.0
2009-02-26 09:50:00,13.51,13.67,13.47,13.63,2529900.0,8.4247,8.5245,8.3998,8.4996,2529900.0
2009-02-26 10:00:00,13.64,14.11,13.56,14.0,2412100.0,8.5058,8.7989,8.4559,8.7303,2412100.0
2009-02-26 10:10:00,13.99,14.1,13.9,14.02,1966000.0,8.7241,8.7926,8.6679,8.7428,1966000.0
2009-02-26 10:20:00,14.02,14.3,14.01,14.3,1377900.0,8.7428,8.9174,8.7365,8.9174,1377900.0
2009-02-26 10:30:00,14.3,14.9,14.25,14.85,3675800.0,8.9174,9.2915,8.8862,9.2603,3675800.0
2009-02-26 10:40:00,14.85,14.87,14.62,14.67,2390200.0,9.2603,9.2728,9.1169,9.1481,2390200.0
2009-02-26 10:50:00,14.66,14.75,14.58,14.73,1771000.0,9.1419,9.198,9.092,9.1855,1771000.0
2009-02-26 11:00:00,14.73,14.81,14.64,14.69,1708800.0,9.1855,9.2354,9.1294,9.1606,1708800.0
2009-02-26 11:10:00,14.69,14.87,14.67,14.8,1666000.0,9.1606,9.2728,9.1481,9.2292,1666000.0
2009-02-26 11:20:00,14.79,14.82,14.68,14.7,1204900.0,9.2229,9.2416,9.1543,9.1668,1204900.0
2009-02-26 11:30:00,14.7,14.79,14.68,14.75,1510400.0,9.1668,9.2229,9.1543,9.198,1510400.0
2009-02-26 11:40:00,14.76,14.83,14.7,14.76,2232200.0,9.2042,9.2479,9.1668,9.2042,2232200.0
2009-02-26 11:50:00,14.77,14.99,14.74,14.99,1960300.0,9.2105,9.3476,9.1917,9.3476,1960300.0
2009-02-26 12:00:00,14.98,15.09,14.9,15.03,1610900.0,9.3414,9.41,9.2915,9.3726,1610900.0
2009-02-26 12:10:00,15.04,15.04,14.87,14.9,778000.0,9.3788,9.3788,9.2728,9.2915,778000.0
2009-02-26 12:20:00,14.91,14.92,14.72,14.75,1382900.0,9.2978,9.304,9.1793,9.198,1382900.0
2009-02-26 12:30:00,14.76,14.88,14.74,14.76,997900.0,9.2042,9.279,9.1917,9.2042,997900.0
2009-02-26 12:40:00,14.76,14.81,14.68,14.72,1280500.0,9.2042,9.2354,9.1543,9.1793,1280500.0
2009-02-26 12:50:00,14.73,14.73,14.63,14.66,1666600.0,9.1855,9.1855,9.1232,9.1419,1666600.0
2009-02-26 13:00:00,14.66,14.71,14.6,14.6,1698600.0,9.1419,9.173,9.1044,9.1044,1698600.0
2009-02-26 13:10:00,14.6,14.6,14.4,14.51,2263800.0,9.1044,9.1044,8.9797,9.0483,2263800.0
2009-02-26 13:20:00,14.51,14.71,14.49,14.69,1087700.0,9.0483,9.173,9.0358,9.1606,1087700.0
2009-02-26 13:30:00,14.69,14.79,14.64,14.64,1004400.0,9.1606,9.2229,9.1294,9.1294,1004400.0
2009-02-26 13:40:00,14.65,14.84,14.63,14.8,607500.0,9.1356,9.2541,9.1232,9.2292,607500.0
2009-02-26 13:50:00,14.79,14.84,14.68,14.74,651800.0,9.2229,9.2541,9.1543,9.1917,651800.0
2009-02-26 14:00:00,14.74,14.79,14.54,14.6,1023600.0,9.1917,9.2229,9.067,9.1044,1023600.0
2009-02-26 14:10:00,14.61,14.74,14.6,14.7,687700.0,9.1107,9.1917,9.1044,9.1668,687700.0
2009-02-26 14:20:00,14.71,14.8,14.67,14.7,672200.0,9.173,9.2292,9.1481,9.1668,672200.0
2009-02-26 14:30:00,14.7,14.76,14.54,14.62,1823300.0,9.1668,9.2042,9.067,9.1169,1823300.0
2009-02-26 14:40:00,14.62,14.65,14.48,14.55,1195100.0,9.1169,9.1356,9.0296,9.0733,1195100.0
2009-02-26 14:50:00,14.55,14.6,14.37,14.41,2656800.0,9.0733,9.1044,8.961,8.986,2656800.0
2009-02-26 15:00:00,14.41,14.58,14.33,14.48,2493300.0,8.986,9.092,8.9361,9.0296,2493300.0
2009-02-26 15:10:00,14.47,14.55,14.39,14.45,2171600.0,9.0234,9.0733,8.9735,9.0109,2171600.0
2009-02-26 15:20:00,14.44,14.74,14.38,14.56,1476500.0,9.0047,9.1917,8.9673,9.0795,1476500.0
2009-02-26 15:30:00,14.56,14.86,14.49,14.86,1769100.0,9.0795,9.2666,9.0358,9.2666,1769100.0
2009-02-26 15:40:00,14.86,15.09,14.85,14.99,3130100.0,9.2666,9.41,9.2603,9.3476,3130100.0
2009-02-26 15:50:00,14.99,15.01,14.87,14.89,4801000.0,9.3476,9.3601,9.2728,9.2853,4801000.0
2009-02-27 09:30:00,13.44,14.58,13.4,14.38,2511600.0,8.3811,9.092,8.3561,8.9673,2511600.0
2009-02-27 09:40:00,14.39,14.58,14.32,14.47,2453700.0,8.9735,9.092,8.9298,9.0234,2453700.0
2009-02-27 09:50:00,14.46,14.69,14.31,14.6,2063900.0,9.0171,9.1606,8.9236,9.1044,2063900.0
2009-02-27 10:00:00,14.6,14.75,14.38,14.39,1142300.0,9.1044,9.198,8.9673,8.9735,1142300.0
2009-02-27 10:10:00,14.4,14.51,14.32,14.5,1142500.0,8.9797,9.0483,8.9298,9.0421,1142500.0
2009-02-27 10:20:00,14.49,14.75,14.49,14.57,1152200.0,9.0358,9.198,9.0358,9.0857,1152200.0
2009-02-27 10:30:00,14.57,14.6,14.31,14.37,675700.0,9.0857,9.1044,8.9236,8.961,675700.0
2009-02-27 10:40:00,14.37,14.51,14.34,14.38,995300.0,8.961,9.0483,8.9423,8.9673,995300.0
2009-02-27 10:50:00,14.38,14.51,14.36,14.45,861200.0,8.9673,9.0483,8.9548,9.0109,861200.0
2009-02-27 11:00:00,14.45,14.51,14.32,14.33,1087300.0,9.0109,9.0483,8.9298,8.9361,1087300.0
2009-02-27 11:10:00,14.33,14.37,14.28,14.31,856500.0,8.9361,8.961,8.9049,8.9236,856500.0
2009-02-27 11:20:00,14.3,14.41,14.3,14.39,572200.0,8.9174,8.986,8.9174,8.9735,572200.0
2009-02-27 11:30:00,14.39,14.41,14.32,14.37,748000.0,8.9735,8.986,8.9298,8.961,748000.0
2009-02-27 11:40:00,14.37,14.58,14.37,14.52,809200.0,8.961,9.092,8.961,9.0546,809200.0
2009-02-27 11:50:00,14.51,14.55,14.4,14.46,1283000.0,9.0483,9.0733,8.9797,9.0171,1283000.0
2009-02-27 12:00:00,14.46,14.55,14.45,14.5,492600.0,9.0171,9.0733,9.0109,9.0421,492600.0
2009-02-27 12:10:00,14.51,14.6,14.46,14.49,775100.0,9.0483,9.1044,9.0171,9.0358,775100.0
2009-02-27 12:20:00,14.5,14.61,14.48,14.54,690100.0,9.0421,9.1107,9.0296,9.067,690100.0
2009-02-27 12:30:00,14.57,14.64,14.5,14.55,722800.0,9.0857,9.1294,9.0421,9.0733,722800.0
2009-02-27 12:40:00,14.55,14.63,14.51,14.63,402000.0,9.0733,9.1232,9.0483,9.1232,402000.0
2009-02-27 12:50:00,14.63,14.69,14.57,14.68,333100.0,9.1232,9.1606,9.0857,9.1543,333100.0
2009-02-27 13:00:00,14.68,14.82,14.54,14.58,604000.0,9.1543,9.2416,9.067,9.092,604000.0
2009-02-27 13:10:00,14.59,14.62,14.39,14.47,593900.0,9.0982,9.1169,8.9735,9.0234,593900.0
2009-02-27 13:20:00,14.47,14.55,14.39,14.52,690100.0,9.0234,9.0733,8.9735,9.0546,690100.0
2009-02-27 13:30:00,14.52,14.55,14.31,14.39,1836100.0,9.0546,9.0733,8.9236,8.9735,1836100.0
2009-02-27 13:40:00,14.38,14.51,14.34,14.51,784700.0,8.9673,9.0483,8.9423,9.0483,784700.0
2009-02-27 13:50:00,14.52,14.61,14.43,14.56,525600.0,9.0546,9.1107,8.9984,9.0795,525600.0
2009-02-27 14:00:00,14.57,14.68,14.49,14.52,899800.0,9.0857,9.1543,9.0358,9.0546,899800.0
2009-02-27 14:10:00,14.51,14.54,14.43,14.47,1290200.0,9.0483,9.067,8.9984,9.0234,1290200.0
2009-02-27 14:20:00,14.47,14.48,14.3,14.32,975700.0,9.0234,9.0296,8.9174,8.9298,975700.0
2009-02-27 14:30:00,14.32,14.38,14.06,14.1,1965000.0,8.9298,8.9673,8.7677,8.7926,1965000.0
2009-02-27 14:40:00,14.07,14.52,14.03,14.52,1569400.0,8.7739,9.0546,8.749,9.0546,1569400.0
2009-02-27 14:50:00,14.52,14.69,14.4,14.55,1175300.0,9.0546,9.1606,8.9797,9.0733,1175300.0
2009-02-27 15:00:00,14.56,14.6,14.41,14.5,1198500.0,9.0795,9.1044,8.986,9.0421,1198500.0
2009-02-27 15:10:00,14.5,14.52,14.31,14.33,1593300.0,9.0421,9.0546,8.9236,8.9361,1593300.0
2009-02-27 15:20:00,14.33,14.52,14.22,14.49,1741300.0,8.9361,9.0546,8.8675,9.0358,1741300.0
2009-02-27 15:30:00,14.49,14.83,14.43,14.5,2231700.0,9.0358,9.2479,8.9984,9.0421,2231700.0
2009-02-27 15:40:00,14.49,14.67,14.44,14.58,1451400.0,9.0358,9.1481,9.0047,9.092,1451400.0
2009-02-27 15:50:00,14.59,14.68,14.28,14.32,3094000.0,9.0982,9.1543,8.9049,8.9298,3094000.0
2009-03-02 09:30:00,13.59,13.75,13.02,13.57,2423900.0,8.4746,8.5744,8.1192,8.4621,2423900.0
2009-03-02 09:40:00,13.58,13.85,13.56,13.61,1070400.0,8.4684,8.6367,8.4559,8.4871,1070400.0
2009-03-02 09:50:00,13.6,13.73,13.39,13.41,735700.0,8.4809,8.5619,8.3499,8.3624,735700.0
2009-03-02 10:00:00,13.42,13.58,13.4,13.46,795600.0,8.3686,8.4684,8.3561,8.3935,795600.0
2009-03-02 10:10:00,13.46,13.52,13.18,13.27,1272000.0,8.3935,8.431,8.2189,8.2751,1272000.0
2009-03-02 10:20:00,13.27,13.42,13.24,13.4,709000.0,8.2751,8.3686,8.2564,8.3561,709000.0
2009-03-02 10:30:00,13.4,13.48,13.36,13.46,618000.0,8.3561,8.406,8.3312,8.3935,618000.0
2009-03-02 10:40:00,13.46,13.47,13.31,13.43,657800.0,8.3935,8.3998,8.3,8.3748,657800.0
2009-03-02 10:50:00,13.43,13.44,13.34,13.38,500200.0,8.3748,8.3811,8.3187,8.3437,500200.0
2009-03-02 11:00:00,13.38,13.46,13.25,13.3,590000.0,8.3437,8.3935,8.2626,8.2938,590000.0
2009-03-02 11:10:00,13.3,13.3,13.2,13.22,577100.0,8.2938,8.2938,8.2314,8.2439,577100.0
2009-03-02 11:20:00,13.22,13.33,13.2,13.2,546100.0,8.2439,8.3125,8.2314,8.2314,546100.0
2009-03-02 11:30:00,13.21,13.33,13.17,13.3,418000.0,8.2376,8.3125,8.2127,8.2938,418000.0
2009-03-02 11:40:00,13.31,13.34,13.25,13.25,291100.0,8.3,8.3187,8.2626,8.2626,291100.0
2009-03-02 11:50:00,13.26,13.27,13.13,13.18,781900.0,8.2688,8.2751,8.1878,8.2189,781900.0
2009-03-02 12:00:00,13.18,13.23,13.1,13.22,597200.0,8.2189,8.2501,8.1691,8.2439,597200.0
2009-03-02 12:10:00,13.21,13.23,13.13,13.18,313300.0,8.2376,8.2501,8.1878,8.2189,313300.0
2009-03-02 12:20:00,13.19,13.37,13.18,13.34,411700.0,8.2252,8.3374,8.2189,8.3187,411700.0
2009-03-02 12:30:00,13.33,13.4,13.27,13.29,360200.0,8.3125,8.3561,8.2751,8.2875,360200.0
2009-03-02 12:40:00,13.29,13.29,13.21,13.28,371200.0,8.2875,8.2875,8.2376,8.2813,371200.0
2009-03-02 12:50:00,13.28,13.38,13.21,13.22,391700.0,8.2813,8.3437,8.2376,8.2439,391700.0
2009-03-02 13:00:00,13.22,13.35,13.21,13.32,383200.0,8.2439,8.325,8.2376,8.3062,383200.0
2009-03-02 13:10:00,13.33,13.35,13.24,13.28,330200.0,8.3125,8.325,8.2564,8.2813,330200.0
2009-03-02 13:20:00,13.27,13.35,13.23,13.29,325200.0,8.2751,8.325,8.2501,8.2875,325200.0
2009-03-02 13:30:00,13.31,13.32,13.23,13.27,310400.0,8.3,8.3062,8.2501,8.2751,310400.0
2009-03-02 13:40:00,13.27,13.33,13.23,13.33,293400.0,8.2751,8.3125,8.2501,8.3125,293400.0
2009-03-02 13:50:00,13.32,13.44,13.28,13.41,383700.0,8.3062,8.3811,8.2813,8.3624,383700.0
2009-03-02 14:00:00,13.41,13.42,13.31,13.33,591600.0,8.3624,8.3686,8.3,8.3125,591600.0
2009-03-02 14:10:00,13.34,13.48,13.34,13.41,431400.0,8.3187,8.406,8.3187,8.3624,431400.0
2009-03-02 14:20:00,13.41,13.41,13.3,13.35,545300.0,8.3624,8.3624,8.2938,8.325,545300.0
2009-03-02 14:30:00,13.34,13.67,13.3,13.54,692100.0,8.3187,8.5245,8.2938,8.4434,692100.0
2009-03-02 14:40:00,13.53,13.71,13.51,13.52,533600.0,8.4372,8.5494,8.4247,8.431,533600.0
2009-03-02 14:50:00,13.53,13.67,13.42,13.43,559300.0,8.4372,8.5245,8.3686,8.3748,559300.0
2009-03-02 15:00:00,13.44,13.44,13.24,13.28,616600.0,8.3811,8.3811,8.2564,8.2813,616600.0
2009-03-02 15:10:00,13.28,13.37,13.15,13.18,570600.0,8.2813,8.3374,8.2002,8.2189,570600.0
2009-03-02 15:20:00,13.16,13.31,13.15,13.24,1103600.0,8.2065,8.3,8.2002,8.2564,1103600.0
2009-03-02 15:30:00,13.25,13.36,13.13,13.15,1494600.0,8.2626,8.3312,8.1878,8.2002,1494600.0
2009-03-02 15:40:00,13.16,13.2,13.05,13.12,2094000.0,8.2065,8.2314,8.1379,8.1815,2094000.0
2009-03-02 15:50:00,13.12,13.23,13.09,13.12,2840600.0,8.1815,8.2501,8.1628,8.1815,2840600.0
2009-03-03 09:30:00,13.46,13.7,13.05,13.11,1302500.0,8.3935,8.5432,8.1379,8.1753,1302500.0
2009-03-03 09:40:00,13.11,13.12,12.8,12.87,1018600.0,8.1753,8.1815,7.982,8.0256,1018600.0
2009-03-03 09:50:00,12.86,13.08,12.85,12.98,619200.0,8.0194,8.1566,8.0132,8.0942,619200.0
2009-03-03 10:00:00,12.96,13.15,12.9,13.13,724200.0,8.0818,8.2002,8.0443,8.1878,724200.0
2009-03-03 10:10:00,13.13,13.14,12.91,13.07,695800.0,8.1878,8.194,8.0506,8.1503,695800.0
2009-03-03 10:20:00,13.07,13.2,13.02,13.1,408500.0,8.1503,8.2314,8.1192,8.1691,408500.0
2009-03-03 10:30:00,13.1,13.17,12.98,13.15,349400.0,8.1691,8.2127,8.0942,8.2002,349400.0
2009-03-03 10:40:00,13.16,13.28,13.14,13.15,609500.0,8.2065,8.2813,8.194,8.2002,609500.0
2009-03-03 10:50:00,13.15,13.22,12.89,12.96,731500.0,8.2002,8.2439,8.0381,8.0818,731500.0
2009-03-03 11:00:00,12.96,13.01,12.71,12.74,795900.0,8.0818,8.1129,7.9259,7.9446,795900.0
2009-03-03 11:10:00,12.74,12.75,12.43,12.49,1216300.0,7.9446,7.9508,7.7512,7.7887,1216300.0
2009-03-03 11:20:00,12.51,12.71,12.49,12.65,656400.0,7.8011,7.9259,7.7887,7.8884,656400.0
2009-03-03 11:30:00,12.65,12.66,12.51,12.56,536800.0,7.8884,7.8947,7.8011,7.8323,536800.0
2009-03-03 11:40:00,12.57,12.72,12.52,12.52,791900.0,7.8386,7.9321,7.8074,7.8074,791900.0
2009-03-03 11:50:00,12.52,12.56,12.44,12.44,717300.0,7.8074,7.8323,7.7575,7.7575,717300.0
2009-03-03 12:00:00,12.45,12.59,12.43,12.52,779900.0,7.7637,7.851,7.7512,7.8074,779900.0
2009-03-03 12:10:00,12.53,12.69,12.52,12.62,723800.0,7.8136,7.9134,7.8074,7.8697,723800.0
2009-03-03 12:20:00,12.62,12.72,12.55,12.63,735400.0,7.8697,7.9321,7.8261,7.876,735400.0
2009-03-03 12:30:00,12.63,12.64,12.48,12.54,623300.0,7.876,7.8822,7.7824,7.8198,623300.0
2009-03-03 12:40:00,12.54,12.59,12.5,12.53,304400.0,7.8198,7.851,7.7949,7.8136,304400.0
2009-03-03 12:50:00,12.53,12.57,12.44,12.5,357900.0,7.8136,7.8386,7.7575,7.7949,357900.0
2009-03-03 13:00:00,12.5,12.52,12.4,12.43,345900.0,7.7949,7.8074,7.7325,7.7512,345900.0
2009-03-03 13:10:00,12.43,12.49,12.37,12.46,429500.0,7.7512,7.7887,7.7138,7.77,429500.0
2009-03-03 13:20:00,12.46,12.48,12.34,12.34,512600.0,7.77,7.7824,7.6951,7.6951,512600.0
2009-03-03 13:30:00,12.34,12.4,12.26,12.31,636900.0,7.6951,7.7325,7.6452,7.6764,636900.0
2009-03-03 13:40:00,12.31,12.42,12.31,12.36,451000.0,7.6764,7.745,7.6764,7.7076,451000.0
2009-03-03 13:50:00,12.36,12.59,12.35,12.53,571900.0,7.7076,7.851,7.7014,7.8136,571900.0
2009-03-03 14:00:00,12.53,12.7,12.52,12.59,468900.0,7.8136,7.9196,7.8074,7.851,468900.0
2009-03-03 14:10:00,12.59,12.73,12.56,12.67,370900.0,7.851,7.9383,7.8323,7.9009,370900.0
2009-03-03 14:20:00,12.67,12.86,12.64,12.77,654800.0,7.9009,8.0194,7.8822,7.9633,654800.0
2009-03-03 14:30:00,12.77,13.02,12.72,12.99,573400.0,7.9633,8.1192,7.9321,8.1005,573400.0
2009-03-03 14:40:00,12.99,13.03,12.85,12.93,717400.0,8.1005,8.1254,8.0132,8.063,717400.0
2009-03-03 14:50:00,12.92,13.0,12.76,12.9,642100.0,8.0568,8.1067,7.957,8.0443,642100.0
2009-03-03 15:00:00,12.9,12.9,12.71,12.75,702000.0,8.0443,8.0443,7.9259,7.9508,702000.0
2009-03-03 15:10:00,12.75,12.83,12.64,12.69,698400.0,7.9508,8.0007,7.8822,7.9134,698400.0
2009-03-03 15:20:00,12.69,12.75,12.45,12.52,849900.0,7.9134,7.9508,7.7637,7.8074,849900.0
2009-03-03 15:30:00,12.52,12.56,12.41,12.42,729300.0,7.8074,7.8323,7.7388,7.745,729300.0
2009-03-03 15:40:00,12.43,12.54,12.38,12.5,1104700.0,7.7512,7.8198,7.7201,7.7949,1104700.0
2009-03-03 15:50:00,12.5,12.73,12.49,12.59,2256400.0,7.7949,7.9383,7.7887,7.851,2256400.0
2009-03-04 09:30:00,13.34,13.35,12.8,12.81,1834100.0,8.3187,8.325,7.982,7.9882,1834100.0
2009-03-04 09:40:00,12.8,12.84,12.25,12.45,1927200.0,7.982,8.0069,7.639,7.7637,1927200.0
2009-03-04 09:50:00,12.45,12.45,12.13,12.23,1379500.0,7.7637,7.7637,7.5642,7.6265,1379500.0
2009-03-04 10:00:00,12.21,12.4,12.1,12.11,1433200.0,7.6141,7.7325,7.5455,7.5517,1433200.0
2009-03-04 10:10:00,12.11,12.17,11.61,11.81,2060100.0,7.5517,7.5891,7.2399,7.3646,2060100.0
2009-03-04 10:20:00,11.81,11.86,11.66,11.75,1234800.0,7.3646,7.3958,7.2711,7.3272,1234800.0
2009-03-04 10:30:00,11.75,11.89,11.59,11.87,1453700.0,7.3272,7.4145,7.2274,7.402,1453700.0
2009-03-04 10:40:00,11.87,12.03,11.84,11.99,1215900.0,7.402,7.5018,7.3833,7.4769,1215900.0
2009-03-04 10:50:00,11.99,12.01,11.8,11.83,1385100.0,7.4769,7.4893,7.3584,7.3771,1385100.0
2009-03-04 11:00:00,11.83,12.08,11.82,12.04,947000.0,7.3771,7.533,7.3709,7.508,947000.0
2009-03-04 11:10:00,12.05,12.12,11.85,11.92,1196800.0,7.5143,7.5579,7.3896,7.4332,1196800.0
2009-03-04 11:20:00,11.92,11.93,11.8,11.9,782500.0,7.4332,7.4395,7.3584,7.4207,782500.0
2009-03-04 11:30:00,11.9,11.91,11.74,11.75,847300.0,7.4207,7.427,7.321,7.3272,847300.0
2009-03-04 11:40:00,11.75,11.78,11.51,11.64,2117300.0,7.3272,7.3459,7.1775,7.2586,2117300.0
2009-03-04 11:50:00,11.65,11.71,11.57,11.67,1095600.0,7.2648,7.3023,7.215,7.2773,1095600.0
2009-03-04 12:00:00,11.67,11.68,11.21,11.23,1838400.0,7.2773,7.2836,6.9905,7.0029,1838400.0
2009-03-04 12:10:00,11.23,11.4,11.22,11.3,911500.0,7.0029,7.1089,6.9967,7.0466,911500.0
2009-03-04 12:20:00,11.3,11.48,11.29,11.34,1562900.0,7.0466,7.1588,7.0404,7.0715,1562900.0
2009-03-04 12:30:00,11.34,11.38,11.26,11.31,1054300.0,7.0715,7.0965,7.0216,7.0528,1054300.0
2009-03-04 12:40:00,11.31,11.31,10.9,10.95,1634200.0,7.0528,7.0528,6.7972,6.8283,1634200.0
2009-03-04 12:50:00,10.95,10.98,10.32,10.57,3630800.0,6.8283,6.847,6.4355,6.5914,3630800.0
2009-03-04 13:00:00,10.58,10.79,10.46,10.79,2859600.0,6.5976,6.7286,6.5228,6.7286,2859600.0
2009-03-04 13:10:00,10.79,11.0,10.77,11.0,1510500.0,6.7286,6.8595,6.7161,6.8595,1510500.0
2009-03-04 13:20:00,11.0,11.24,10.96,11.07,1349900.0,6.8595,7.0092,6.8346,6.9032,1349900.0
2009-03-04 13:30:00,11.07,11.17,10.92,10.95,734400.0,6.9032,6.9655,6.8096,6.8283,734400.0
2009-03-04 13:40:00,10.96,11.1,10.92,11.0,795800.0,6.8346,6.9219,6.8096,6.8595,795800.0
2009-03-04 13:50:00,11.0,11.02,10.89,10.92,690300.0,6.8595,6.872,6.7909,6.8096,690300.0
2009-03-04 14:00:00,10.91,11.05,10.85,11.02,1365700.0,6.8034,6.8907,6.766,6.872,1365700.0
2009-03-04 14:10:00,11.02,11.04,10.86,11.04,1302200.0,6.872,6.8845,6.7722,6.8845,1302200.0
2009-03-04 14:20:00,11.03,11.04,10.85,10.93,856700.0,6.8782,6.8845,6.766,6.8159,856700.0
2009-03-04 14:30:00,10.93,10.93,10.8,10.92,1167900.0,6.8159,6.8159,6.7348,6.8096,1167900.0
2009-03-04 14:40:00,10.93,11.01,10.87,10.97,1367700.0,6.8159,6.8657,6.7784,6.8408,1367700.0
2009-03-04 14:50:00,10.96,11.02,10.83,11.0,1635400.0,6.8346,6.872,6.7535,6.8595,1635400.0
2009-03-04 15:00:00,10.99,11.18,10.92,11.16,3289300.0,6.8533,6.9718,6.8096,6.9593,3289300.0
2009-03-04 15:10:00,11.16,11.57,11.15,11.44,4052700.0,6.9593,7.215,6.9531,7.1339,4052700.0
2009-03-04 15:20:00,11.44,11.48,11.27,11.4,2086700.0,7.1339,7.1588,7.0279,7.1089,2086700.0
2009-03-04 15:30:00,11.39,11.47,11.24,11.3,2444700.0,7.1027,7.1526,7.0092,7.0466,2444700.0
2009-03-04 15:40:00,11.3,11.31,10.94,11.0,3158100.0,7.0466,7.0528,6.8221,6.8595,3158100.0
2009-03-04 15:50:00,11.0,11.17,10.97,11.0,3259400.0,6.8595,6.9655,6.8408,6.8595,3259400.0
2009-03-05 09:30:00,10.37,10.68,10.0,10.66,2667600.0,6.4666,6.66,6.2359,6.6475,2667600.0
2009-03-05 09:40:00,10.66,10.67,10.26,10.27,1530700.0,6.6475,6.6537,6.3981,6.4043,1530700.0
2009-03-05 09:50:00,10.26,10.36,10.11,10.16,1803700.0,6.3981,6.4604,6.3045,6.3357,1803700.0
2009-03-05 10:00:00,10.17,10.26,10.02,10.03,2593900.0,6.3419,6.3981,6.2484,6.2546,2593900.0
2009-03-05 10:10:00,10.03,10.04,9.67,9.67,2956800.0,6.2546,6.2609,6.0301,6.0301,2956800.0
2009-03-05 10:20:00,9.67,9.77,9.57,9.7,2187600.0,6.0301,6.0925,5.9678,6.0488,2187600.0
2009-03-05 10:30:00,9.7,9.73,9.58,9.64,1586600.0,6.0488,6.0675,5.974,6.0114,1586600.0
2009-03-05 10:40:00,9.64,9.71,9.53,9.6,1260200.0,6.0114,6.0551,5.9428,5.9865,1260200.0
2009-03-05 10:50:00,9.6,9.6,9.48,9.48,2153500.0,5.9865,5.9865,5.9117,5.9117,2153500.0
2009-03-05 11:00:00,9.48,9.56,9.45,9.48,1462300.0,5.9117,5.9615,5.8929,5.9117,1462300.0
2009-03-05 11:10:00,9.48,9.49,9.22,9.26,2096200.0,5.9117,5.9179,5.7495,5.7745,2096200.0
2009-03-05 11:20:00,9.25,9.26,9.06,9.13,3024200.0,5.7682,5.7745,5.6497,5.6934,3024200.0
2009-03-05 11:30:00,9.13,9.31,8.96,9.3,2227300.0,5.6934,5.8056,5.5874,5.7994,2227300.0
2009-03-05 11:40:00,9.29,9.41,9.23,9.36,1512400.0,5.7932,5.868,5.7558,5.8368,1512400.0
2009-03-05 11:50:00,9.36,9.42,9.27,9.33,1261800.0,5.8368,5.8742,5.7807,5.8181,1261800.0
2009-03-05 12:00:00,9.33,9.41,9.27,9.38,1014700.0,5.8181,5.868,5.7807,5.8493,1014700.0
2009-03-05 12:10:00,9.38,9.39,9.27,9.36,691000.0,5.8493,5.8555,5.7807,5.8368,691000.0
2009-03-05 12:20:00,9.35,9.36,9.28,9.3,1068400.0,5.8306,5.8368,5.7869,5.7994,1068400.0
2009-03-05 12:30:00,9.3,9.9,9.15,9.86,7382300.0,5.7994,6.1736,5.7059,6.1486,7382300.0
2009-03-05 12:40:00,9.86,10.25,9.61,9.72,12070500.0,6.1486,6.3918,5.9927,6.0613,12070500.0
2009-03-05 12:50:00,9.71,9.79,9.34,9.44,4350600.0,6.0551,6.105,5.8243,5.8867,4350600.0
2009-03-05 13:00:00,9.45,9.91,9.4,9.9,2671700.0,5.8929,6.1798,5.8618,6.1736,2671700.0
2009-03-05 13:10:00,9.9,9.96,9.7,9.91,3559900.0,6.1736,6.211,6.0488,6.1798,3559900.0
2009-03-05 13:20:00,9.9,9.94,9.55,9.61,1716600.0,6.1736,6.1985,5.9553,5.9927,1716600.0
2009-03-05 13:30:00,9.61,9.61,9.42,9.57,1917600.0,5.9927,5.9927,5.8742,5.9678,1917600.0
2009-03-05 13:40:00,9.57,9.63,9.38,9.54,1302300.0,5.9678,6.0052,5.8493,5.9491,1302300.0
2009-03-05 13:50:00,9.54,9.68,9.43,9.5,2236200.0,5.9491,6.0364,5.8805,5.9241,2236200.0
2009-03-05 14:00:00,9.5,9.63,9.34,9.35,2283400.0,5.9241,6.0052,5.8243,5.8306,2283400.0
2009-03-05 14:10:00,9.36,9.37,9.23,9.29,1959800.0,5.8368,5.8431,5.7558,5.7932,1959800.0
2009-03-05 14:20:00,9.3,9.3,9.05,9.14,2335900.0,5.7994,5.7994,5.6435,5.6996,2335900.0
2009-03-05 14:30:00,9.13,9.36,9.13,9.26,1651900.0,5.6934,5.8368,5.6934,5.7745,1651900.0
2009-03-05 14:40:00,9.26,9.27,9.12,9.17,1382700.0,5.7745,5.7807,5.6872,5.7183,1382700.0
2009-03-05 14:50:00,9.16,9.18,8.99,9.01,1670400.0,5.7121,5.7246,5.6061,5.6186,1670400.0
2009-03-05 15:00:00,9.01,9.03,8.72,8.9,3944500.0,5.6186,5.631,5.4377,5.55,3944500.0
2009-03-05 15:10:00,8.91,9.12,8.9,8.96,2475000.0,5.5562,5.6872,5.55,5.5874,2475000.0
2009-03-05 15:20:00,8.96,9.11,8.86,8.88,2276300.0,5.5874,5.6809,5.525,5.5375,2276300.0
2009-03-05 15:30:00,8.88,8.88,8.53,8.7,3619200.0,5.5375,5.5375,5.3192,5.4253,3619200.0
2009-03-05 15:40:00,8.69,8.91,8.6,8.89,4222300.0,5.419,5.5562,5.3629,5.5437,4222300.0
2009-03-05 15:50:00,8.88,9.04,8.85,8.92,5824500.0,5.5375,5.6373,5.5188,5.5624,5824500.0
2009-03-06 09:30:00,9.3,9.36,8.68,9.21,2745300.0,5.7994,5.8368,5.4128,5.7433,2745300.0
2009-03-06 09:40:00,9.21,9.67,9.14,9.52,3074800.0,5.7433,6.0301,5.6996,5.9366,3074800.0
2009-03-06 09:50:00,9.55,9.7,9.28,9.29,1962100.0,5.9553,6.0488,5.7869,5.7932,1962100.0
2009-03-06 10:00:00,9.29,9.55,9.2,9.45,1685200.0,5.7932,5.9553,5.737,5.8929,1685200.0
2009-03-06 10:10:00,9.45,9.62,9.24,9.32,1976300.0,5.8929,5.999,5.762,5.8119,1976300.0
2009-03-06 10:20:00,9.31,9.4,9.16,9.34,2087700.0,5.8056,5.8618,5.7121,5.8243,2087700.0
2009-03-06 10:30:00,9.33,9.33,9.09,9.17,1277200.0,5.8181,5.8181,5.6685,5.7183,1277200.0
2009-03-06 10:40:00,9.17,9.26,9.08,9.15,1372500.0,5.7183,5.7745,5.6622,5.7059,1372500.0
2009-03-06 10:50:00,9.15,9.15,8.75,8.85,1857800.0,5.7059,5.7059,5.4564,5.5188,1857800.0
2009-03-06 11:00:00,8.85,8.88,8.67,8.75,1710700.0,5.5188,5.5375,5.4065,5.4564,1710700.0
2009-03-06 11:10:00,8.75,8.91,8.72,8.78,1200000.0,5.4564,5.5562,5.4377,5.4751,1200000.0
2009-03-06 11:20:00,8.78,8.79,8.65,8.74,805400.0,5.4751,5.4814,5.3941,5.4502,805400.0
2009-03-06 11:30:00,8.74,9.06,8.73,8.88,1093900.0,5.4502,5.6497,5.444,5.5375,1093900.0
2009-03-06 11:40:00,8.87,8.91,8.78,8.91,677400.0,5.5313,5.5562,5.4751,5.5562,677400.0
2009-03-06 11:50:00,8.9,8.97,8.85,8.9,658900.0,5.55,5.5936,5.5188,5.55,658900.0
2009-03-06 12:00:00,8.89,9.0,8.88,8.93,542200.0,5.5437,5.6123,5.5375,5.5687,542200.0
2009-03-06 12:10:00,8.93,8.93,8.78,8.83,951000.0,5.5687,5.5687,5.4751,5.5063,951000.0
2009-03-06 12:20:00,8.83,8.89,8.76,8.88,1046600.0,5.5063,5.5437,5.4627,5.5375,1046600.0
2009-03-06 12:30:00,8.88,8.94,8.81,8.87,1352900.0,5.5375,5.5749,5.4938,5.5313,1352900.0
2009-03-06 12:40:00,8.87,8.89,8.63,8.71,996200.0,5.5313,5.5437,5.3816,5.4315,996200.0
2009-03-06 12:50:00,8.71,8.74,8.59,8.6,1514600.0,5.4315,5.4502,5.3567,5.3629,1514600.0
2009-03-06 13:00:00,8.6,8.61,8.44,8.5,1798900.0,5.3629,5.3691,5.2631,5.3005,1798900.0
2009-03-06 13:10:00,8.5,8.55,8.33,8.43,1314000.0,5.3005,5.3317,5.1945,5.2569,1314000.0
2009-03-06 13:20:00,8.43,8.44,8.28,8.41,1635900.0,5.2569,5.2631,5.1633,5.2444,1635900.0
2009-03-06 13:30:00,8.4,8.45,8.25,8.3,1466000.0,5.2382,5.2694,5.1446,5.1758,1466000.0
2009-03-06 13:40:00,8.3,8.38,8.26,8.35,1092800.0,5.1758,5.2257,5.1509,5.207,1092800.0
2009-03-06 13:50:00,8.35,8.38,8.25,8.37,1236400.0,5.207,5.2257,5.1446,5.2195,1236400.0
2009-03-06 14:00:00,8.37,8.53,8.35,8.53,2656200.0,5.2195,5.3192,5.207,5.3192,2656200.0
2009-03-06 14:10:00,8.53,8.53,8.36,8.41,1438600.0,5.3192,5.3192,5.2132,5.2444,1438600.0
2009-03-06 14:20:00,8.41,8.55,8.37,8.55,1377300.0,5.2444,5.3317,5.2195,5.3317,1377300.0
2009-03-06 14:30:00,8.55,8.64,8.5,8.56,1863700.0,5.3317,5.3878,5.3005,5.3379,1863700.0
2009-03-06 14:40:00,8.56,8.57,8.44,8.49,1230700.0,5.3379,5.3442,5.2631,5.2943,1230700.0
2009-03-06 14:50:00,8.49,8.55,8.42,8.46,1258200.0,5.2943,5.3317,5.2506,5.2756,1258200.0
2009-03-06 15:00:00,8.47,8.51,8.37,8.41,1541700.0,5.2818,5.3068,5.2195,5.2444,1541700.0
2009-03-06 15:10:00,8.41,8.49,8.35,8.42,1711300.0,5.2444,5.2943,5.207,5.2506,1711300.0
2009-03-06 15:20:00,8.41,8.43,8.06,8.14,2924100.0,5.2444,5.2569,5.0262,5.076,2924100.0
2009-03-06 15:30:00,8.13,8.46,8.13,8.41,2594200.0,5.0698,5.2756,5.0698,5.2444,2594200.0
2009-03-06 15:40:00,8.41,8.67,8.38,8.57,3674000.0,5.2444,5.4065,5.2257,5.3442,3674000.0
2009-03-06 15:50:00,8.57,8.84,8.56,8.71,4158200.0,5.3442,5.5126,5.3379,5.4315,4158200.0
2009-03-09 09:30:00,8.48,9.22,8.42,9.21,1936400.0,5.2881,5.7495,5.2506,5.7433,1936400.0
2009-03-09 09:40:00,9.22,10.34,9.19,10.21,4702800.0,5.7495,6.4479,5.7308,6.3669,4702800.0
2009-03-09 09:50:00,10.21,10.21,9.72,9.72,3526400.0,6.3669,6.3669,6.0613,6.0613,3526400.0
2009-03-09 10:00:00,9.72,10.19,9.72,10.1,3029400.0,6.0613,6.3544,6.0613,6.2983,3029400.0
2009-03-09 10:10:00,10.1,10.33,10.01,10.23,2312800.0,6.2983,6.4417,6.2422,6.3793,2312800.0
2009-03-09 10:20:00,10.22,10.28,10.01,10.02,1401000.0,6.3731,6.4105,6.2422,6.2484,1401000.0
2009-03-09 10:30:00,10.01,10.13,9.81,9.93,1316300.0,6.2422,6.317,6.1174,6.1923,1316300.0
2009-03-09 10:40:00,9.97,10.06,9.89,9.92,1023500.0,6.2172,6.2733,6.1673,6.186,1023500.0
2009-03-09 10:50:00,9.92,10.0,9.65,9.76,977800.0,6.186,6.2359,6.0177,6.0863,977800.0
2009-03-09 11:00:00,9.75,9.89,9.65,9.67,1008600.0,6.08,6.1673,6.0177,6.0301,1008600.0
2009-03-09 11:10:00,9.66,9.88,9.66,9.8,1268400.0,6.0239,6.1611,6.0239,6.1112,1268400.0
2009-03-09 11:20:00,9.8,9.98,9.74,9.88,730700.0,6.1112,6.2234,6.0738,6.1611,730700.0
2009-03-09 11:30:00,9.88,10.05,9.88,9.98,816300.0,6.1611,6.2671,6.1611,6.2234,816300.0
2009-03-09 11:40:00,9.98,10.14,9.93,10.1,815000.0,6.2234,6.3232,6.1923,6.2983,815000.0
2009-03-09 11:50:00,10.11,10.15,9.94,9.97,1022100.0,6.3045,6.3295,6.1985,6.2172,1022100.0
2009-03-09 12:00:00,9.97,10.06,9.94,9.99,796100.0,6.2172,6.2733,6.1985,6.2297,796100.0
2009-03-09 12:10:00,9.99,10.2,9.97,10.16,1176400.0,6.2297,6.3606,6.2172,6.3357,1176400.0
2009-03-09 12:20:00,10.16,10.2,9.98,9.98,1510400.0,6.3357,6.3606,6.2234,6.2234,1510400.0
2009-03-09 12:30:00,9.98,10.11,9.98,9.98,595200.0,6.2234,6.3045,6.2234,6.2234,595200.0
2009-03-09 12:40:00,9.99,10.08,9.96,10.06,467600.0,6.2297,6.2858,6.211,6.2733,467600.0
2009-03-09 12:50:00,10.06,10.12,10.05,10.09,299600.0,6.2733,6.3108,6.2671,6.292,299600.0
2009-03-09 13:00:00,10.09,10.1,9.86,9.95,772500.0,6.292,6.2983,6.1486,6.2047,772500.0
2009-03-09 13:10:00,9.95,10.03,9.89,9.95,522800.0,6.2047,6.2546,6.1673,6.2047,522800.0
2009-03-09 13:20:00,9.96,9.99,9.89,9.98,474600.0,6.211,6.2297,6.1673,6.2234,474600.0
2009-03-09 13:30:00,9.98,9.99,9.87,9.89,1061300.0,6.2234,6.2297,6.1549,6.1673,1061300.0
2009-03-09 13:40:00,9.88,9.98,9.86,9.97,679200.0,6.1611,6.2234,6.1486,6.2172,679200.0
2009-03-09 13:50:00,9.98,10.06,9.91,9.94,906900.0,6.2234,6.2733,6.1798,6.1985,906900.0
2009-03-09 14:00:00,9.94,10.14,9.9,10.11,1114600.0,6.1985,6.3232,6.1736,6.3045,1114600.0
2009-03-09 14:10:00,10.11,10.18,10.06,10.08,917700.0,6.3045,6.3482,6.2733,6.2858,917700.0
2009-03-09 14:20:00,10.07,10.1,9.94,10.03,729000.0,6.2796,6.2983,6.1985,6.2546,729000.0
2009-03-09 14:30:00,10.03,10.05,9.82,9.93,692900.0,6.2546,6.2671,6.1237,6.1923,692900.0
2009-03-09 14:40:00,9.93,10.05,9.9,10.0,618000.0,6.1923,6.2671,6.1736,6.2359,618000.0
2009-03-09 14:50:00,9.99,10.13,9.99,10.11,1227900.0,6.2297,6.317,6.2297,6.3045,1227900.0
2009-03-09 15:00:00,10.11,10.19,10.05,10.11,1653400.0,6.3045,6.3544,6.2671,6.3045,1653400.0
2009-03-09 15:10:00,10.11,10.12,9.92,9.96,2068700.0,6.3045,6.3108,6.186,6.211,2068700.0
2009-03-09 15:20:00,9.96,10.05,9.94,10.0,1720100.0,6.211,6.2671,6.1985,6.2359,1720100.0
2009-03-09 15:30:00,10.0,10.08,9.97,10.02,1956500.0,6.2359,6.2858,6.2172,6.2484,1956500.0
2009-03-09 15:40:00,10.02,10.05,9.96,10.04,2360900.0,6.2484,6.2671,6.211,6.2609,2360900.0
2009-03-09 15:50:00,10.04,10.17,9.99,10.15,3990500.0,6.2609,6.3419,6.2297,6.3295,3990500.0
2009-03-10 09:30:00,11.1,11.33,10.8,11.0,3213900.0,6.9219,7.0653,6.7348,6.8595,3213900.0
2009-03-10 09:40:00,11.0,11.14,10.78,10.96,2458700.0,6.8595,6.9468,6.7223,6.8346,2458700.0
2009-03-10 09:50:00,10.96,10.99,10.84,10.87,2089100.0,6.8346,6.8533,6.7597,6.7784,2089100.0
2009-03-10 10:00:00,10.88,11.11,10.85,11.05,2162300.0,6.7847,6.9281,6.766,6.8907,2162300.0
2009-03-10 10:10:00,11.05,11.31,11.02,11.11,2352100.0,6.8907,7.0528,6.872,6.9281,2352100.0
2009-03-10 10:20:00,11.1,11.11,10.93,10.97,1346200.0,6.9219,6.9281,6.8159,6.8408,1346200.0
2009-03-10 10:30:00,10.96,11.0,10.84,10.9,2152000.0,6.8346,6.8595,6.7597,6.7972,2152000.0
2009-03-10 10:40:00,10.9,11.05,10.7,10.99,1911400.0,6.7972,6.8907,6.6724,6.8533,1911400.0
2009-03-10 10:50:00,10.98,11.03,10.84,10.92,1422000.0,6.847,6.8782,6.7597,6.8096,1422000.0
2009-03-10 11:00:00,10.91,10.98,10.86,10.95,1052400.0,6.8034,6.847,6.7722,6.8283,1052400.0
2009-03-10 11:10:00,10.96,11.03,10.94,10.97,1143200.0,6.8346,6.8782,6.8221,6.8408,1143200.0
2009-03-10 11:20:00,10.97,11.01,10.94,10.98,716200.0,6.8408,6.8657,6.8221,6.847,716200.0
2009-03-10 11:30:00,10.98,11.03,10.97,10.98,632300.0,6.847,6.8782,6.8408,6.847,632300.0
2009-03-10 11:40:00,10.98,11.03,10.95,10.97,952000.0,6.847,6.8782,6.8283,6.8408,952000.0
2009-03-10 11:50:00,10.96,11.2,10.96,11.2,810200.0,6.8346,6.9842,6.8346,6.9842,810200.0
2009-03-10 12:00:00,11.2,11.39,11.18,11.2,3013000.0,6.9842,7.1027,6.9718,6.9842,3013000.0
2009-03-10 12:10:00,11.2,11.28,11.16,11.2,1001200.0,6.9842,7.0341,6.9593,6.9842,1001200.0
2009-03-10 12:20:00,11.2,11.31,11.16,11.3,969600.0,6.9842,7.0528,6.9593,7.0466,969600.0
2009-03-10 12:30:00,11.31,11.37,11.27,11.31,1042900.0,7.0528,7.0902,7.0279,7.0528,1042900.0
2009-03-10 12:40:00,11.32,11.34,11.18,11.19,638600.0,7.0591,7.0715,6.9718,6.978,638600.0
2009-03-10 12:50:00,11.18,11.2,11.03,11.1,1075900.0,6.9718,6.9842,6.8782,6.9219,1075900.0
2009-03-10 13:00:00,11.09,11.13,11.02,11.13,641200.0,6.9156,6.9406,6.872,6.9406,641200.0
2009-03-10 13:10:00,11.12,11.23,11.06,11.15,778800.0,6.9343,7.0029,6.8969,6.9531,778800.0
2009-03-10 13:20:00,11.15,11.17,11.06,11.13,451000.0,6.9531,6.9655,6.8969,6.9406,451000.0
2009-03-10 13:30:00,11.13,11.19,11.1,11.11,720800.0,6.9406,6.978,6.9219,6.9281,720800.0
2009-03-10 13:40:00,11.12,11.35,11.11,11.34,1232100.0,6.9343,7.0778,6.9281,7.0715,1232100.0
2009-03-10 13:50:00,11.34,11.35,11.15,11.19,733400.0,7.0715,7.0778,6.9531,6.978,733400.0
2009-03-10 14:00:00,11.19,11.28,11.16,11.17,734400.0,6.978,7.0341,6.9593,6.9655,734400.0
2009-03-10 14:10:00,11.16,11.23,11.01,11.1,1153900.0,6.9593,7.0029,6.8657,6.9219,1153900.0
2009-03-10 14:20:00,11.1,11.17,11.02,11.11,805400.0,6.9219,6.9655,6.872,6.9281,805400.0
2009-03-10 14:30:00,11.11,11.2,11.06,11.11,659300.0,6.9281,6.9842,6.8969,6.9281,659300.0
2009-03-10 14:40:00,11.1,11.15,10.97,11.01,690800.0,6.9219,6.9531,6.8408,6.8657,690800.0
2009-03-10 14:50:00,11.0,11.2,10.99,11.2,1037900.0,6.8595,6.9842,6.8533,6.9842,1037900.0
2009-03-10 15:00:00,11.2,11.32,11.14,11.24,976300.0,6.9842,7.0591,6.9468,7.0092,976300.0
2009-03-10 15:10:00,11.23,11.27,11.1,11.18,802200.0,7.0029,7.0279,6.9219,6.9718,802200.0
2009-03-10 15:20:00,11.17,11.32,11.1,11.28,1241100.0,6.9655,7.0591,6.9219,7.0341,1241100.0
2009-03-10 15:30:00,11.29,11.31,11.2,11.3,1378900.0,7.0404,7.0528,6.9842,7.0466,1378900.0
2009-03-10 15:40:00,11.31,11.35,11.18,11.21,2331100.0,7.0528,7.0778,6.9718,6.9905,2331100.0
2009-03-10 15:50:00,11.21,11.4,11.2,11.33,4886900.0,6.9905,7.1089,6.9842,7.0653,4886900.0
2009-03-11 09:30:00,12.13,12.17,11.41,12.04,3059400.0,7.5642,7.5891,7.1152,7.508,3059400.0
2009-03-11 09:40:00,12.04,12.26,11.91,12.17,2064400.0,7.508,7.6452,7.427,7.5891,2064400.0
2009-03-11 09:50:00,12.17,12.5,12.15,12.23,2606500.0,7.5891,7.7949,7.5766,7.6265,2606500.0
2009-03-11 10:00:00,12.23,12.49,12.11,12.48,1698900.0,7.6265,7.7887,7.5517,7.7824,1698900.0
2009-03-11 10:10:00,12.47,12.79,12.42,12.75,2615200.0,7.7762,7.9757,7.745,7.9508,2615200.0
2009-03-11 10:20:00,12.75,13.27,12.73,13.23,2247400.0,7.9508,8.2751,7.9383,8.2501,2247400.0
2009-03-11 10:30:00,13.24,13.3,13.07,13.1,2805500.0,8.2564,8.2938,8.1503,8.1691,2805500.0
2009-03-11 10:40:00,13.1,13.14,12.67,12.73,1958200.0,8.1691,8.194,7.9009,7.9383,1958200.0
2009-03-11 10:50:00,12.73,12.75,12.64,12.7,1448600.0,7.9383,7.9508,7.8822,7.9196,1448600.0
2009-03-11 11:00:00,12.7,12.76,12.65,12.7,1043900.0,7.9196,7.957,7.8884,7.9196,1043900.0
2009-03-11 11:10:00,12.69,12.86,12.62,12.77,1641100.0,7.9134,8.0194,7.8697,7.9633,1641100.0
2009-03-11 11:20:00,12.77,12.77,12.3,12.35,1955900.0,7.9633,7.9633,7.6702,7.7014,1955900.0
2009-03-11 11:30:00,12.36,12.46,12.16,12.45,1872300.0,7.7076,7.77,7.5829,7.7637,1872300.0
2009-03-11 11:40:00,12.45,12.49,12.35,12.37,844400.0,7.7637,7.7887,7.7014,7.7138,844400.0
2009-03-11 11:50:00,12.38,12.6,12.36,12.6,1004400.0,7.7201,7.8573,7.7076,7.8573,1004400.0
2009-03-11 12:00:00,12.6,12.64,12.44,12.46,598700.0,7.8573,7.8822,7.7575,7.77,598700.0
2009-03-11 12:10:00,12.46,12.56,12.43,12.49,499300.0,7.77,7.8323,7.7512,7.7887,499300.0
2009-03-11 12:20:00,12.48,12.5,12.32,12.4,599400.0,7.7824,7.7949,7.6827,7.7325,599400.0
2009-03-11 12:30:00,12.4,12.47,12.16,12.16,589000.0,7.7325,7.7762,7.5829,7.5829,589000.0
2009-03-11 12:40:00,12.15,12.26,12.07,12.16,859300.0,7.5766,7.6452,7.5268,7.5829,859300.0
2009-03-11 12:50:00,12.16,12.24,12.01,12.01,596000.0,7.5829,7.6328,7.4893,7.4893,596000.0
2009-03-11 13:00:00,12.02,12.1,11.9,11.91,1047300.0,7.4956,7.5455,7.4207,7.427,1047300.0
2009-03-11 13:10:00,11.91,12.15,11.9,12.11,970300.0,7.427,7.5766,7.4207,7.5517,970300.0
2009-03-11 13:20:00,12.12,12.12,11.89,11.93,510600.0,7.5579,7.5579,7.4145,7.4395,510600.0
2009-03-11 13:30:00,11.93,12.25,11.93,12.25,585600.0,7.4395,7.639,7.4395,7.639,585600.0
2009-03-11 13:40:00,12.25,12.3,12.17,12.21,817100.0,7.639,7.6702,7.5891,7.6141,817100.0
2009-03-11 13:50:00,12.22,12.29,12.11,12.29,597100.0,7.6203,7.6639,7.5517,7.6639,597100.0
2009-03-11 14:00:00,12.29,12.49,12.22,12.22,1121200.0,7.6639,7.7887,7.6203,7.6203,1121200.0
2009-03-11 14:10:00,12.23,12.27,12.0,12.05,1154800.0,7.6265,7.6515,7.4831,7.5143,1154800.0
2009-03-11 14:20:00,12.05,12.1,11.96,12.07,936200.0,7.5143,7.5455,7.4582,7.5268,936200.0
2009-03-11 14:30:00,12.08,12.22,12.06,12.18,778300.0,7.533,7.6203,7.5205,7.5954,778300.0
2009-03-11 14:40:00,12.18,12.59,12.11,12.59,1557900.0,7.5954,7.851,7.5517,7.851,1557900.0
2009-03-11 14:50:00,12.59,12.66,12.44,12.45,1088200.0,7.851,7.8947,7.7575,7.7637,1088200.0
2009-03-11 15:00:00,12.46,12.6,12.41,12.59,1032500.0,7.77,7.8573,7.7388,7.851,1032500.0
2009-03-11 15:10:00,12.59,12.7,12.53,12.62,740500.0,7.851,7.9196,7.8136,7.8697,740500.0
2009-03-11 15:20:00,12.62,12.71,12.57,12.63,696900.0,7.8697,7.9259,7.8386,7.876,696900.0
2009-03-11 15:30:00,12.63,12.68,12.48,12.68,1047500.0,7.876,7.9071,7.7824,7.9071,1047500.0
2009-03-11 15:40:00,12.68,12.86,12.56,12.63,2083100.0,7.9071,8.0194,7.8323,7.876,2083100.0
2009-03-11 15:50:00,12.64,12.65,12.38,12.44,3084700.0,7.8822,7.8884,7.7201,7.7575,3084700.0
2009-03-12 09:30:00,12.19,12.39,11.91,12.11,1529600.0,7.6016,7.7263,7.427,7.5517,1529600.0
2009-03-12 09:40:00,12.1,12.52,12.0,12.52,1090800.0,7.5455,7.8074,7.4831,7.8074,1090800.0
2009-03-12 09:50:00,12.52,12.8,12.44,12.75,1180900.0,7.8074,7.982,7.7575,7.9508,1180900.0
2009-03-12 10:00:00,12.76,12.88,12.67,12.79,1094700.0,7.957,8.0319,7.9009,7.9757,1094700.0
2009-03-12 10:10:00,12.79,12.84,12.66,12.75,909000.0,7.9757,8.0069,7.8947,7.9508,909000.0
2009-03-12 10:20:00,12.75,12.92,12.75,12.78,1456000.0,7.9508,8.0568,7.9508,7.9695,1456000.0
2009-03-12 10:30:00,12.77,12.86,12.57,12.67,1005700.0,7.9633,8.0194,7.8386,7.9009,1005700.0
2009-03-12 10:40:00,12.66,12.92,12.66,12.87,1024700.0,7.8947,8.0568,7.8947,8.0256,1024700.0
2009-03-12 10:50:00,12.86,12.88,12.68,12.75,647500.0,8.0194,8.0319,7.9071,7.9508,647500.0
2009-03-12 11:00:00,12.75,12.82,12.63,12.71,588700.0,7.9508,7.9944,7.876,7.9259,588700.0
2009-03-12 11:10:00,12.7,12.88,12.7,12.78,540500.0,7.9196,8.0319,7.9196,7.9695,540500.0
2009-03-12 11:20:00,12.78,12.79,12.48,12.52,1160300.0,7.9695,7.9757,7.7824,7.8074,1160300.0
2009-03-12 11:30:00,12.53,12.53,12.44,12.51,719000.0,7.8136,7.8136,7.7575,7.8011,719000.0
2009-03-12 11:40:00,12.52,12.75,12.51,12.68,976000.0,7.8074,7.9508,7.8011,7.9071,976000.0
2009-03-12 11:50:00,12.67,12.75,12.58,12.63,455800.0,7.9009,7.9508,7.8448,7.876,455800.0
2009-03-12 12:00:00,12.63,12.83,12.63,12.82,698300.0,7.876,8.0007,7.876,7.9944,698300.0
2009-03-12 12:10:00,12.82,12.86,12.75,12.8,626900.0,7.9944,8.0194,7.9508,7.982,626900.0
2009-03-12 12:20:00,12.8,12.87,12.7,12.74,604900.0,7.982,8.0256,7.9196,7.9446,604900.0
2009-03-12 12:30:00,12.74,12.84,12.72,12.83,470900.0,7.9446,8.0069,7.9321,8.0007,470900.0
2009-03-12 12:40:00,12.83,12.94,12.76,12.83,612300.0,8.0007,8.0693,7.957,8.0007,612300.0
2009-03-12 12:50:00,12.83,12.96,12.78,12.88,920400.0,8.0007,8.0818,7.9695,8.0319,920400.0
2009-03-12 13:00:00,12.88,12.98,12.85,12.94,1891200.0,8.0319,8.0942,8.0132,8.0693,1891200.0
2009-03-12 13:10:00,12.94,12.95,12.75,12.78,1538700.0,8.0693,8.0755,7.9508,7.9695,1538700.0
2009-03-12 13:20:00,12.78,12.83,12.63,12.71,2061600.0,7.9695,8.0007,7.876,7.9259,2061600.0
2009-03-12 13:30:00,12.72,12.76,12.7,12.75,1129100.0,7.9321,7.957,7.9196,7.9508,1129100.0
2009-03-12 13:40:00,12.75,12.84,12.73,12.8,750400.0,7.9508,8.0069,7.9383,7.982,750400.0
2009-03-12 13:50:00,12.8,12.92,12.78,12.87,905200.0,7.982,8.0568,7.9695,8.0256,905200.0
2009-03-12 14:00:00,12.86,13.0,12.84,12.91,1150000.0,8.0194,8.1067,8.0069,8.0506,1150000.0
2009-03-12 14:10:00,12.91,13.14,12.9,13.07,864500.0,8.0506,8.194,8.0443,8.1503,864500.0
2009-03-12 14:20:00,13.06,13.11,12.96,13.0,618400.0,8.1441,8.1753,8.0818,8.1067,618400.0
2009-03-12 14:30:00,13.01,13.09,12.95,13.05,541500.0,8.1129,8.1628,8.0755,8.1379,541500.0
2009-03-12 14:40:00,13.05,13.24,13.04,13.22,828500.0,8.1379,8.2564,8.1316,8.2439,828500.0
2009-03-12 14:50:00,13.23,13.37,13.2,13.28,1653900.0,8.2501,8.3374,8.2314,8.2813,1653900.0
2009-03-12 15:00:00,13.28,13.39,13.24,13.38,1604400.0,8.2813,8.3499,8.2564,8.3437,1604400.0
2009-03-12 15:10:00,13.38,13.75,13.35,13.75,2341900.0,8.3437,8.5744,8.325,8.5744,2341900.0
2009-03-12 15:20:00,13.74,13.84,13.6,13.83,2523800.0,8.5682,8.6305,8.4809,8.6243,2523800.0
2009-03-12 15:30:00,13.83,13.95,13.76,13.91,2682900.0,8.6243,8.6991,8.5806,8.6742,2682900.0
2009-03-12 15:40:00,13.91,13.99,13.82,13.88,2744900.0,8.6742,8.7241,8.618,8.6555,2744900.0
2009-03-12 15:50:00,13.88,13.91,13.6,13.75,6473500.0,8.6555,8.6742,8.4809,8.5744,6473500.0
2009-03-13 09:30:00,14.09,14.37,13.8,14.32,2315900.0,8.7864,8.961,8.6056,8.9298,2315900.0
2009-03-13 09:40:00,14.32,14.45,14.09,14.23,1791900.0,8.9298,9.0109,8.7864,8.8737,1791900.0
2009-03-13 09:50:00,14.23,14.44,14.12,14.32,1309100.0,8.8737,9.0047,8.8051,8.9298,1309100.0
2009-03-13 10:00:00,14.32,14.49,14.19,14.37,1167400.0,8.9298,9.0358,8.8488,8.961,1167400.0
2009-03-13 10:10:00,14.37,14.56,14.36,14.52,1722500.0,8.961,9.0795,8.9548,9.0546,1722500.0
2009-03-13 10:20:00,14.53,14.58,14.23,14.27,2046200.0,9.0608,9.092,8.8737,8.8987,2046200.0
2009-03-13 10:30:00,14.26,14.27,14.05,14.16,2149600.0,8.8924,8.8987,8.7615,8.8301,2149600.0
2009-03-13 10:40:00,14.16,14.31,14.15,14.27,800700.0,8.8301,8.9236,8.8238,8.8987,800700.0
2009-03-13 10:50:00,14.27,14.28,13.85,13.85,1375600.0,8.8987,8.9049,8.6367,8.6367,1375600.0
2009-03-13 11:00:00,13.85,13.85,13.34,13.47,1775500.0,8.6367,8.6367,8.3187,8.3998,1775500.0
2009-03-13 11:10:00,13.47,13.69,13.38,13.65,1437500.0,8.3998,8.537,8.3437,8.512,1437500.0
2009-03-13 11:20:00,13.65,13.84,13.58,13.83,1137400.0,8.512,8.6305,8.4684,8.6243,1137400.0
2009-03-13 11:30:00,13.83,13.84,13.47,13.48,1128200.0,8.6243,8.6305,8.3998,8.406,1128200.0
2009-03-13 11:40:00,13.48,13.51,13.19,13.28,1005800.0,8.406,8.4247,8.2252,8.2813,1005800.0
2009-03-13 11:50:00,13.28,13.41,13.21,13.34,777200.0,8.2813,8.3624,8.2376,8.3187,777200.0
2009-03-13 12:00:00,13.33,13.53,13.33,13.4,929500.0,8.3125,8.4372,8.3125,8.3561,929500.0
2009-03-13 12:10:00,13.4,13.45,13.27,13.31,1216500.0,8.3561,8.3873,8.2751,8.3,1216500.0
2009-03-13 12:20:00,13.31,13.41,13.24,13.3,1050100.0,8.3,8.3624,8.2564,8.2938,1050100.0
2009-03-13 12:30:00,13.3,13.41,13.26,13.32,629800.0,8.2938,8.3624,8.2688,8.3062,629800.0
2009-03-13 12:40:00,13.32,13.48,13.29,13.42,1079100.0,8.3062,8.406,8.2875,8.3686,1079100.0
2009-03-13 12:50:00,13.41,13.42,13.28,13.32,626000.0,8.3624,8.3686,8.2813,8.3062,626000.0
2009-03-13 13:00:00,13.31,13.34,13.27,13.32,486900.0,8.3,8.3187,8.2751,8.3062,486900.0
2009-03-13 13:10:00,13.31,13.53,13.29,13.46,595700.0,8.3,8.4372,8.2875,8.3935,595700.0
2009-03-13 13:20:00,13.45,13.57,13.42,13.53,408800.0,8.3873,8.4621,8.3686,8.4372,408800.0
2009-03-13 13:30:00,13.53,13.54,13.29,13.33,486900.0,8.4372,8.4434,8.2875,8.3125,486900.0
2009-03-13 13:40:00,13.33,13.48,13.33,13.37,640300.0,8.3125,8.406,8.3125,8.3374,640300.0
2009-03-13 13:50:00,13.38,13.51,13.38,13.45,458100.0,8.3437,8.4247,8.3437,8.3873,458100.0
2009-03-13 14:00:00,13.45,13.5,13.34,13.44,458200.0,8.3873,8.4185,8.3187,8.3811,458200.0
2009-03-13 14:10:00,13.44,13.45,13.29,13.32,420700.0,8.3811,8.3873,8.2875,8.3062,420700.0
2009-03-13 14:20:00,13.31,13.33,13.16,13.21,887800.0,8.3,8.3125,8.2065,8.2376,887800.0
2009-03-13 14:30:00,13.2,13.37,13.17,13.3,683100.0,8.2314,8.3374,8.2127,8.2938,683100.0
2009-03-13 14:40:00,13.3,13.45,13.3,13.36,654900.0,8.2938,8.3873,8.2938,8.3312,654900.0
2009-03-13 14:50:00,13.35,13.37,13.29,13.34,602500.0,8.325,8.3374,8.2875,8.3187,602500.0
2009-03-13 15:00:00,13.34,13.47,13.33,13.39,667500.0,8.3187,8.3998,8.3125,8.3499,667500.0
2009-03-13 15:10:00,13.39,13.58,13.31,13.51,1120000.0,8.3499,8.4684,8.3,8.4247,1120000.0
2009-03-13 15:20:00,13.51,13.63,13.45,13.58,1155300.0,8.4247,8.4996,8.3873,8.4684,1155300.0
2009-03-13 15:30:00,13.59,13.63,13.41,13.56,1188100.0,8.4746,8.4996,8.3624,8.4559,1188100.0
2009-03-13 15:40:00,13.57,13.63,13.43,13.43,1478900.0,8.4621,8.4996,8.3748,8.3748,1478900.0
2009-03-13 15:50:00,13.44,13.61,13.44,13.53,1788100.0,8.3811,8.4871,8.3811,8.4372,1788100.0
2009-03-16 09:30:00,14.04,14.46,13.91,14.36,2099200.0,8.7552,9.0171,8.6742,8.9548,2099200.0
2009-03-16 09:40:00,14.36,14.42,14.03,14.05,1875800.0,8.9548,8.9922,8.749,8.7615,1875800.0
2009-03-16 09:50:00,14.05,14.27,13.89,14.24,1772400.0,8.7615,8.8987,8.6617,8.8799,1772400.0
2009-03-16 10:00:00,14.24,14.38,14.18,14.37,996100.0,8.8799,8.9673,8.8425,8.961,996100.0
2009-03-16 10:10:00,14.37,14.38,14.12,14.21,1572900.0,8.961,8.9673,8.8051,8.8612,1572900.0
2009-03-16 10:20:00,14.21,14.33,14.17,14.28,1198200.0,8.8612,8.9361,8.8363,8.9049,1198200.0
2009-03-16 10:30:00,14.29,14.49,14.29,14.4,1209100.0,8.9111,9.0358,8.9111,8.9797,1209100.0
2009-03-16 10:40:00,14.4,14.55,14.36,14.55,965800.0,8.9797,9.0733,8.9548,9.0733,965800.0
2009-03-16 10:50:00,14.55,14.58,14.42,14.43,952500.0,9.0733,9.092,8.9922,8.9984,952500.0
2009-03-16 11:00:00,14.43,14.6,14.37,14.5,971700.0,8.9984,9.1044,8.961,9.0421,971700.0
2009-03-16 11:10:00,14.5,14.72,14.48,14.71,917200.0,9.0421,9.1793,9.0296,9.173,917200.0
2009-03-16 11:20:00,14.72,14.85,14.66,14.72,1563100.0,9.1793,9.2603,9.1419,9.1793,1563100.0
2009-03-16 11:30:00,14.71,14.78,14.65,14.66,1217700.0,9.173,9.2167,9.1356,9.1419,1217700.0
2009-03-16 11:40:00,14.66,14.66,14.48,14.59,933300.0,9.1419,9.1419,9.0296,9.0982,933300.0
2009-03-16 11:50:00,14.6,14.64,14.39,14.51,830100.0,9.1044,9.1294,8.9735,9.0483,830100.0
2009-03-16 12:00:00,14.51,14.52,14.36,14.47,492500.0,9.0483,9.0546,8.9548,9.0234,492500.0
2009-03-16 12:10:00,14.47,14.54,14.41,14.53,661200.0,9.0234,9.067,8.986,9.0608,661200.0
2009-03-16 12:20:00,14.52,14.53,14.47,14.53,413100.0,9.0546,9.0608,9.0234,9.0608,413100.0
2009-03-16 12:30:00,14.53,14.63,14.53,14.56,558500.0,9.0608,9.1232,9.0608,9.0795,558500.0
2009-03-16 12:40:00,14.55,14.56,14.47,14.52,592000.0,9.0733,9.0795,9.0234,9.0546,592000.0
2009-03-16 12:50:00,14.52,14.53,14.44,14.46,1017900.0,9.0546,9.0608,9.0047,9.0171,1017900.0
2009-03-16 13:00:00,14.45,14.48,14.33,14.4,521100.0,9.0109,9.0296,8.9361,8.9797,521100.0
2009-03-16 13:10:00,14.4,14.54,14.4,14.54,466700.0,8.9797,9.067,8.9797,9.067,466700.0
2009-03-16 13:20:00,14.53,14.54,14.39,14.44,663600.0,9.0608,9.067,8.9735,9.0047,663600.0
2009-03-16 13:30:00,14.44,14.56,14.39,14.53,1130400.0,9.0047,9.0795,8.9735,9.0608,1130400.0
2009-03-16 13:40:00,14.53,14.66,14.47,14.65,944000.0,9.0608,9.1419,9.0234,9.1356,944000.0
2009-03-16 13:50:00,14.64,14.65,14.48,14.52,639800.0,9.1294,9.1356,9.0296,9.0546,639800.0
2009-03-16 14:00:00,14.51,14.56,14.4,14.49,774800.0,9.0483,9.0795,8.9797,9.0358,774800.0
2009-03-16 14:10:00,14.48,14.57,14.44,14.57,442200.0,9.0296,9.0857,9.0047,9.0857,442200.0
2009-03-16 14:20:00,14.56,14.57,14.4,14.43,662000.0,9.0795,9.0857,8.9797,8.9984,662000.0
2009-03-16 14:30:00,14.43,14.43,14.23,14.25,1171700.0,8.9984,8.9984,8.8737,8.8862,1171700.0
2009-03-16 14:40:00,14.25,14.44,14.25,14.4,943400.0,8.8862,9.0047,8.8862,8.9797,943400.0
2009-03-16 14:50:00,14.4,14.42,14.05,14.16,832200.0,8.9797,8.9922,8.7615,8.8301,832200.0
2009-03-16 15:00:00,14.15,14.21,13.92,14.09,1390200.0,8.8238,8.8612,8.6804,8.7864,1390200.0
2009-03-16 15:10:00,14.09,14.17,14.04,14.13,952700.0,8.7864,8.8363,8.7552,8.8114,952700.0
2009-03-16 15:20:00,14.13,14.14,13.98,14.13,1374700.0,8.8114,8.8176,8.7178,8.8114,1374700.0
2009-03-16 15:30:00,14.12,14.14,13.85,13.88,1162400.0,8.8051,8.8176,8.6367,8.6555,1162400.0
2009-03-16 15:40:00,13.88,13.99,13.78,13.83,1743000.0,8.6555,8.7241,8.5931,8.6243,1743000.0
2009-03-16 15:50:00,13.84,13.89,13.63,13.68,4025800.0,8.6305,8.6617,8.4996,8.5307,4025800.0
2009-03-17 09:30:00,13.76,13.96,13.62,13.82,1217900.0,8.5806,8.7053,8.4933,8.618,1217900.0
2009-03-17 09:40:00,13.82,13.82,13.45,13.57,1480100.0,8.618,8.618,8.3873,8.4621,1480100.0
2009-03-17 09:50:00,13.57,13.61,13.43,13.6,1380400.0,8.4621,8.4871,8.3748,8.4809,1380400.0
2009-03-17 10:00:00,13.6,13.95,13.6,13.69,994500.0,8.4809,8.6991,8.4809,8.537,994500.0
2009-03-17 10:10:00,13.69,13.74,13.54,13.63,627600.0,8.537,8.5682,8.4434,8.4996,627600.0
2009-03-17 10:20:00,13.65,13.83,13.61,13.61,498300.0,8.512,8.6243,8.4871,8.4871,498300.0
2009-03-17 10:30:00,13.61,13.67,13.5,13.56,539800.0,8.4871,8.5245,8.4185,8.4559,539800.0
2009-03-17 10:40:00,13.56,13.88,13.54,13.87,551600.0,8.4559,8.6555,8.4434,8.6492,551600.0
2009-03-17 10:50:00,13.87,13.93,13.78,13.85,847300.0,8.6492,8.6866,8.5931,8.6367,847300.0
2009-03-17 11:00:00,13.85,14.0,13.84,13.98,946300.0,8.6367,8.7303,8.6305,8.7178,946300.0
2009-03-17 11:10:00,13.98,14.0,13.91,13.94,452300.0,8.7178,8.7303,8.6742,8.6929,452300.0
2009-03-17 11:20:00,13.94,14.04,13.8,13.8,578700.0,8.6929,8.7552,8.6056,8.6056,578700.0
2009-03-17 11:30:00,13.8,13.98,13.77,13.97,874500.0,8.6056,8.7178,8.5869,8.7116,874500.0
2009-03-17 11:40:00,13.97,14.12,13.97,14.03,593900.0,8.7116,8.8051,8.7116,8.749,593900.0
2009-03-17 11:50:00,14.03,14.15,14.01,14.1,441300.0,8.749,8.8238,8.7365,8.7926,441300.0
2009-03-17 12:00:00,14.1,14.23,14.07,14.09,502700.0,8.7926,8.8737,8.7739,8.7864,502700.0
2009-03-17 12:10:00,14.09,14.1,14.0,14.05,404300.0,8.7864,8.7926,8.7303,8.7615,404300.0
2009-03-17 12:20:00,14.05,14.25,14.05,14.2,784200.0,8.7615,8.8862,8.7615,8.855,784200.0
2009-03-17 12:30:00,14.2,14.29,14.13,14.26,552000.0,8.855,8.9111,8.8114,8.8924,552000.0
2009-03-17 12:40:00,14.25,14.35,14.23,14.33,675900.0,8.8862,8.9485,8.8737,8.9361,675900.0
2009-03-17 12:50:00,14.34,14.35,14.25,14.27,655400.0,8.9423,8.9485,8.8862,8.8987,655400.0
2009-03-17 13:00:00,14.27,14.35,14.16,14.18,519400.0,8.8987,8.9485,8.8301,8.8425,519400.0
2009-03-17 13:10:00,14.18,14.35,14.18,14.31,533100.0,8.8425,8.9485,8.8425,8.9236,533100.0
2009-03-17 13:20:00,14.3,14.35,14.23,14.24,619900.0,8.9174,8.9485,8.8737,8.8799,619900.0
2009-03-17 13:30:00,14.24,14.39,14.23,14.26,552100.0,8.8799,8.9735,8.8737,8.8924,552100.0
2009-03-17 13:40:00,14.25,14.28,14.1,14.1,684700.0,8.8862,8.9049,8.7926,8.7926,684700.0
2009-03-17 13:50:00,14.1,14.1,13.9,14.0,826300.0,8.7926,8.7926,8.6679,8.7303,826300.0
2009-03-17 14:00:00,14.01,14.04,13.9,13.99,628300.0,8.7365,8.7552,8.6679,8.7241,628300.0
2009-03-17 14:10:00,13.99,14.13,13.95,14.09,524800.0,8.7241,8.8114,8.6991,8.7864,524800.0
2009-03-17 14:20:00,14.09,14.14,13.86,13.86,528900.0,8.7864,8.8176,8.643,8.643,528900.0
2009-03-17 14:30:00,13.86,14.0,13.81,13.97,573100.0,8.643,8.7303,8.6118,8.7116,573100.0
2009-03-17 14:40:00,13.97,14.08,13.96,14.0,652000.0,8.7116,8.7802,8.7053,8.7303,652000.0
2009-03-17 14:50:00,14.0,14.09,13.97,14.02,664900.0,8.7303,8.7864,8.7116,8.7428,664900.0
2009-03-17 15:00:00,14.02,14.22,13.97,14.21,885300.0,8.7428,8.8675,8.7116,8.8612,885300.0
2009-03-17 15:10:00,14.2,14.22,14.1,14.21,771600.0,8.855,8.8675,8.7926,8.8612,771600.0
2009-03-17 15:20:00,14.2,14.29,14.14,14.16,1045200.0,8.855,8.9111,8.8176,8.8301,1045200.0
2009-03-17 15:30:00,14.16,14.21,14.08,14.2,763700.0,8.8301,8.8612,8.7802,8.855,763700.0
2009-03-17 15:40:00,14.21,14.4,14.2,14.35,1806200.0,8.8612,8.9797,8.855,8.9485,1806200.0
2009-03-17 15:50:00,14.35,14.56,14.26,14.52,3344400.0,8.9485,9.0795,8.8924,9.0546,3344400.0
2009-03-18 09:30:00,14.29,14.4,13.79,14.36,1383000.0,8.9111,8.9797,8.5993,8.9548,1383000.0
2009-03-18 09:40:00,14.36,14.59,14.2,14.28,1132200.0,8.9548,9.0982,8.855,8.9049,1132200.0
2009-03-18 09:50:00,14.28,14.37,14.1,14.24,685700.0,8.9049,8.961,8.7926,8.8799,685700.0
2009-03-18 10:00:00,14.25,14.25,13.96,13.98,1219700.0,8.8862,8.8862,8.7053,8.7178,1219700.0
2009-03-18 10:10:00,13.98,14.06,13.86,13.88,859700.0,8.7178,8.7677,8.643,8.6555,859700.0
2009-03-18 10:20:00,13.88,14.01,13.85,13.95,837900.0,8.6555,8.7365,8.6367,8.6991,837900.0
2009-03-18 10:30:00,13.95,14.01,13.83,13.85,561100.0,8.6991,8.7365,8.6243,8.6367,561100.0
2009-03-18 10:40:00,13.85,13.94,13.8,13.9,1180800.0,8.6367,8.6929,8.6056,8.6679,1180800.0
2009-03-18 10:50:00,13.9,14.13,13.85,14.12,1245700.0,8.6679,8.8114,8.6367,8.8051,1245700.0
2009-03-18 11:00:00,14.11,14.28,14.09,14.16,984500.0,8.7989,8.9049,8.7864,8.8301,984500.0
2009-03-18 11:10:00,14.15,14.28,14.08,14.11,641900.0,8.8238,8.9049,8.7802,8.7989,641900.0
2009-03-18 11:20:00,14.13,14.28,14.1,14.25,974600.0,8.8114,8.9049,8.7926,8.8862,974600.0
2009-03-18 11:30:00,14.24,14.43,14.21,14.23,730800.0,8.8799,8.9984,8.8612,8.8737,730800.0
2009-03-18 11:40:00,14.23,14.27,14.14,14.17,533700.0,8.8737,8.8987,8.8176,8.8363,533700.0
2009-03-18 11:50:00,14.16,14.29,14.14,14.21,396400.0,8.8301,8.9111,8.8176,8.8612,396400.0
2009-03-18 12:00:00,14.21,14.36,14.21,14.29,518300.0,8.8612,8.9548,8.8612,8.9111,518300.0
2009-03-18 12:10:00,14.3,14.5,14.3,14.5,530800.0,8.9174,9.0421,8.9174,9.0421,530800.0
2009-03-18 12:20:00,14.49,14.55,14.34,14.38,504200.0,9.0358,9.0733,8.9423,8.9673,504200.0
2009-03-18 12:30:00,14.37,14.4,14.29,14.35,426800.0,8.961,8.9797,8.9111,8.9485,426800.0
2009-03-18 12:40:00,14.35,14.48,14.33,14.42,335100.0,8.9485,9.0296,8.9361,8.9922,335100.0
2009-03-18 12:50:00,14.43,14.55,14.34,14.54,600200.0,8.9984,9.0733,8.9423,9.067,600200.0
2009-03-18 13:00:00,14.53,14.59,14.44,14.55,1111100.0,9.0608,9.0982,9.0047,9.0733,1111100.0
2009-03-18 13:10:00,14.55,14.68,14.54,14.62,717100.0,9.0733,9.1543,9.067,9.1169,717100.0
2009-03-18 13:20:00,14.63,14.83,14.62,14.8,748100.0,9.1232,9.2479,9.1169,9.2292,748100.0
2009-03-18 13:30:00,14.8,14.88,14.79,14.83,650400.0,9.2292,9.279,9.2229,9.2479,650400.0
2009-03-18 13:40:00,14.82,15.0,14.8,14.87,1320700.0,9.2416,9.3539,9.2292,9.2728,1320700.0
2009-03-18 13:50:00,14.87,14.98,14.87,14.95,1218100.0,9.2728,9.3414,9.2728,9.3227,1218100.0
2009-03-18 14:00:00,14.95,14.98,14.89,14.91,1217300.0,9.3227,9.3414,9.2853,9.2978,1217300.0
2009-03-18 14:10:00,14.91,15.29,14.88,15.17,1873800.0,9.2978,9.5347,9.279,9.4599,1873800.0
2009-03-18 14:20:00,15.19,15.69,15.09,15.26,2964300.0,9.4724,9.7842,9.41,9.516,2964300.0
2009-03-18 14:30:00,15.26,15.42,15.16,15.28,2060800.0,9.516,9.6158,9.4537,9.5285,2060800.0
2009-03-18 14:40:00,15.29,15.69,15.22,15.69,1687000.0,9.5347,9.7842,9.4911,9.7842,1687000.0
2009-03-18 14:50:00,15.69,15.82,15.59,15.73,1634800.0,9.7842,9.8652,9.7218,9.8091,1634800.0
2009-03-18 15:00:00,15.74,15.74,15.46,15.57,1650800.0,9.8153,9.8153,9.6407,9.7093,1650800.0
2009-03-18 15:10:00,15.57,15.65,15.23,15.25,1653300.0,9.7093,9.7592,9.4973,9.5098,1653300.0
2009-03-18 15:20:00,15.25,15.35,15.03,15.29,1978300.0,9.5098,9.5721,9.3726,9.5347,1978300.0
2009-03-18 15:30:00,15.29,15.43,15.13,15.21,1720600.0,9.5347,9.622,9.4349,9.4848,1720600.0
2009-03-18 15:40:00,15.2,15.46,15.2,15.44,2033200.0,9.4786,9.6407,9.4786,9.6283,2033200.0
2009-03-18 15:50:00,15.44,15.85,15.4,15.79,5474400.0,9.6283,9.8839,9.6033,9.8465,5474400.0
2009-03-19 09:30:00,16.22,16.23,15.5,15.53,2069400.0,10.1147,10.1209,9.6657,9.6844,2069400.0
2009-03-19 09:40:00,15.53,15.88,15.52,15.66,1331000.0,9.6844,9.9026,9.6781,9.7655,1331000.0
2009-03-19 09:50:00,15.66,15.67,14.46,14.81,3252000.0,9.7655,9.7717,9.0171,9.2354,3252000.0
2009-03-19 10:00:00,14.82,14.96,14.5,14.51,1517200.0,9.2416,9.3289,9.0421,9.0483,1517200.0
2009-03-19 10:10:00,14.51,15.01,14.44,14.91,1651800.0,9.0483,9.3601,9.0047,9.2978,1651800.0
2009-03-19 10:20:00,14.91,15.08,14.75,14.8,1121500.0,9.2978,9.4038,9.198,9.2292,1121500.0
2009-03-19 10:30:00,14.79,14.97,14.76,14.9,819100.0,9.2229,9.3352,9.2042,9.2915,819100.0
2009-03-19 10:40:00,14.91,14.99,14.86,14.93,749500.0,9.2978,9.3476,9.2666,9.3102,749500.0
2009-03-19 10:50:00,14.93,14.94,14.59,14.77,813500.0,9.3102,9.3165,9.0982,9.2105,813500.0
2009-03-19 11:00:00,14.78,14.9,14.55,14.56,781400.0,9.2167,9.2915,9.0733,9.0795,781400.0
2009-03-19 11:10:00,14.57,14.73,14.28,14.64,1280000.0,9.0857,9.1855,8.9049,9.1294,1280000.0
2009-03-19 11:20:00,14.64,14.67,14.41,14.41,657500.0,9.1294,9.1481,8.986,8.986,657500.0
2009-03-19 11:30:00,14.41,14.52,14.37,14.48,716300.0,8.986,9.0546,8.961,9.0296,716300.0
2009-03-19 11:40:00,14.48,14.51,14.2,14.23,983300.0,9.0296,9.0483,8.855,8.8737,983300.0
2009-03-19 11:50:00,14.22,14.55,14.11,14.5,1020900.0,8.8675,9.0733,8.7989,9.0421,1020900.0
2009-03-19 12:00:00,14.51,14.61,14.25,14.3,723700.0,9.0483,9.1107,8.8862,8.9174,723700.0
2009-03-19 12:10:00,14.3,14.51,14.26,14.33,622200.0,8.9174,9.0483,8.8924,8.9361,622200.0
2009-03-19 12:20:00,14.33,14.51,14.28,14.49,527700.0,8.9361,9.0483,8.9049,9.0358,527700.0
2009-03-19 12:30:00,14.49,14.56,14.4,14.46,531700.0,9.0358,9.0795,8.9797,9.0171,531700.0
2009-03-19 12:40:00,14.46,14.72,14.41,14.62,429400.0,9.0171,9.1793,8.986,9.1169,429400.0
2009-03-19 12:50:00,14.63,14.7,14.51,14.53,453300.0,9.1232,9.1668,9.0483,9.0608,453300.0
2009-03-19 13:00:00,14.53,14.64,14.45,14.49,358900.0,9.0608,9.1294,9.0109,9.0358,358900.0
2009-03-19 13:10:00,14.49,14.65,14.47,14.58,305600.0,9.0358,9.1356,9.0234,9.092,305600.0
2009-03-19 13:20:00,14.58,14.75,14.58,14.61,379000.0,9.092,9.198,9.092,9.1107,379000.0
2009-03-19 13:30:00,14.62,14.65,14.52,14.65,424000.0,9.1169,9.1356,9.0546,9.1356,424000.0
2009-03-19 13:40:00,14.65,14.86,14.62,14.81,487800.0,9.1356,9.2666,9.1169,9.2354,487800.0
2009-03-19 13:50:00,14.81,14.98,14.73,14.93,900900.0,9.2354,9.3414,9.1855,9.3102,900900.0
2009-03-19 14:00:00,14.94,15.01,14.87,14.94,677200.0,9.3165,9.3601,9.2728,9.3165,677200.0
2009-03-19 14:10:00,14.94,14.98,14.88,14.91,501800.0,9.3165,9.3414,9.279,9.2978,501800.0
2009-03-19 14:20:00,14.91,14.94,14.53,14.84,1118000.0,9.2978,9.3165,9.0608,9.2541,1118000.0
2009-03-19 14:30:00,14.85,14.85,14.68,14.73,763000.0,9.2603,9.2603,9.1543,9.1855,763000.0
2009-03-19 14:40:00,14.72,14.74,14.5,14.52,748400.0,9.1793,9.1917,9.0421,9.0546,748400.0
2009-03-19 14:50:00,14.52,14.61,14.38,14.51,854600.0,9.0546,9.1107,8.9673,9.0483,854600.0
2009-03-19 15:00:00,14.52,14.67,14.48,14.57,651700.0,9.0546,9.1481,9.0296,9.0857,651700.0
2009-03-19 15:10:00,14.63,14.71,14.5,14.64,551600.0,9.1232,9.173,9.0421,9.1294,551600.0
2009-03-19 15:20:00,14.65,14.66,14.36,14.49,976300.0,9.1356,9.1419,8.9548,9.0358,976300.0
2009-03-19 15:30:00,14.5,14.64,14.38,14.38,1233100.0,9.0421,9.1294,8.9673,8.9673,1233100.0
2009-03-19 15:40:00,14.38,14.42,14.28,14.37,1939600.0,8.9673,8.9922,8.9049,8.961,1939600.0
2009-03-19 15:50:00,14.37,14.38,14.13,14.17,4021600.0,8.961,8.9673,8.8114,8.8363,4021600.0
2009-03-20 09:30:00,14.35,14.63,13.89,14.05,4693500.0,8.9485,9.1232,8.6617,8.7615,4693500.0
2009-03-20 09:40:00,14.04,14.28,13.99,14.18,1669400.0,8.7552,8.9049,8.7241,8.8425,1669400.0
2009-03-20 09:50:00,14.18,14.27,13.79,13.82,1602100.0,8.8425,8.8987,8.5993,8.618,1602100.0
2009-03-20 10:00:00,13.81,14.0,13.67,13.98,1331200.0,8.6118,8.7303,8.5245,8.7178,1331200.0
2009-03-20 10:10:00,13.99,14.06,13.92,13.95,836400.0,8.7241,8.7677,8.6804,8.6991,836400.0
2009-03-20 10:20:00,13.95,14.06,13.91,14.05,478200.0,8.6991,8.7677,8.6742,8.7615,478200.0
2009-03-20 10:30:00,14.05,14.08,13.81,13.83,642500.0,8.7615,8.7802,8.6118,8.6243,642500.0
2009-03-20 10:40:00,13.83,13.86,13.7,13.73,854900.0,8.6243,8.643,8.5432,8.5619,854900.0
2009-03-20 10:50:00,13.74,13.87,13.7,13.76,710900.0,8.5682,8.6492,8.5432,8.5806,710900.0
2009-03-20 11:00:00,13.76,13.76,13.61,13.65,732900.0,8.5806,8.5806,8.4871,8.512,732900.0
2009-03-20 11:10:00,13.65,13.66,13.51,13.55,1065500.0,8.512,8.5183,8.4247,8.4497,1065500.0
2009-03-20 11:20:00,13.55,13.63,13.5,13.6,579500.0,8.4497,8.4996,8.4185,8.4809,579500.0
2009-03-20 11:30:00,13.61,13.7,13.56,13.67,545000.0,8.4871,8.5432,8.4559,8.5245,545000.0
2009-03-20 11:40:00,13.68,13.74,13.63,13.67,520200.0,8.5307,8.5682,8.4996,8.5245,520200.0
2009-03-20 11:50:00,13.67,13.84,13.67,13.82,416300.0,8.5245,8.6305,8.5245,8.618,416300.0
2009-03-20 12:00:00,13.82,13.86,13.77,13.82,277000.0,8.618,8.643,8.5869,8.618,277000.0
2009-03-20 12:10:00,13.82,14.02,13.81,14.02,405900.0,8.618,8.7428,8.6118,8.7428,405900.0
2009-03-20 12:20:00,14.01,14.06,13.89,13.94,404000.0,8.7365,8.7677,8.6617,8.6929,404000.0
2009-03-20 12:30:00,13.94,14.14,13.92,14.06,718400.0,8.6929,8.8176,8.6804,8.7677,718400.0
2009-03-20 12:40:00,14.07,14.13,13.86,13.92,647800.0,8.7739,8.8114,8.643,8.6804,647800.0
2009-03-20 12:50:00,13.92,13.92,13.71,13.9,668500.0,8.6804,8.6804,8.5494,8.6679,668500.0
2009-03-20 13:00:00,13.9,13.93,13.84,13.85,310500.0,8.6679,8.6866,8.6305,8.6367,310500.0
2009-03-20 13:10:00,13.86,13.94,13.82,13.89,240500.0,8.643,8.6929,8.618,8.6617,240500.0
2009-03-20 13:20:00,13.9,13.91,13.72,13.78,601800.0,8.6679,8.6742,8.5557,8.5931,601800.0
2009-03-20 13:30:00,13.77,13.89,13.76,13.78,401000.0,8.5869,8.6617,8.5806,8.5931,401000.0
2009-03-20 13:40:00,13.78,13.78,13.69,13.73,481100.0,8.5931,8.5931,8.537,8.5619,481100.0
2009-03-20 13:50:00,13.73,13.73,13.57,13.6,564400.0,8.5619,8.5619,8.4621,8.4809,564400.0
2009-03-20 14:00:00,13.6,13.61,13.5,13.5,471000.0,8.4809,8.4871,8.4185,8.4185,471000.0
2009-03-20 14:10:00,13.5,13.66,13.46,13.6,652500.0,8.4185,8.5183,8.3935,8.4809,652500.0
2009-03-20 14:20:00,13.61,13.7,13.51,13.65,431800.0,8.4871,8.5432,8.4247,8.512,431800.0
2009-03-20 14:30:00,13.66,13.71,13.54,13.66,727600.0,8.5183,8.5494,8.4434,8.5183,727600.0
2009-03-20 14:40:00,13.67,13.68,13.5,13.57,629600.0,8.5245,8.5307,8.4185,8.4621,629600.0
2009-03-20 14:50:00,13.57,13.71,13.54,13.65,589000.0,8.4621,8.5494,8.4434,8.512,589000.0
2009-03-20 15:00:00,13.66,13.86,13.65,13.85,822100.0,8.5183,8.643,8.512,8.6367,822100.0
2009-03-20 15:10:00,13.85,13.97,13.73,13.76,745900.0,8.6367,8.7116,8.5619,8.5806,745900.0
2009-03-20 15:20:00,13.76,13.97,13.75,13.83,690200.0,8.5806,8.7116,8.5744,8.6243,690200.0
2009-03-20 15:30:00,13.83,13.97,13.82,13.87,1080500.0,8.6243,8.7116,8.618,8.6492,1080500.0
2009-03-20 15:40:00,13.87,13.87,13.51,13.51,1338400.0,8.6492,8.6492,8.4247,8.4247,1338400.0
2009-03-20 15:50:00,13.52,13.56,13.41,13.44,3008400.0,8.431,8.4559,8.3624,8.3811,3008400.0
2009-03-23 09:30:00,14.81,15.15,14.11,14.34,1852600.0,9.2354,9.4474,8.7989,8.9423,1852600.0
2009-03-23 09:40:00,14.33,14.5,14.18,14.22,1184000.0,8.9361,9.0421,8.8425,8.8675,1184000.0
2009-03-23 09:50:00,14.22,14.43,14.14,14.4,1012200.0,8.8675,8.9984,8.8176,8.9797,1012200.0
2009-03-23 10:00:00,14.4,14.64,14.34,14.51,1151000.0,8.9797,9.1294,8.9423,9.0483,1151000.0
2009-03-23 10:10:00,14.5,14.59,14.4,14.44,671300.0,9.0421,9.0982,8.9797,9.0047,671300.0
2009-03-23 10:20:00,14.45,14.49,14.27,14.4,775900.0,9.0109,9.0358,8.8987,8.9797,775900.0
2009-03-23 10:30:00,14.4,14.57,14.39,14.51,818700.0,8.9797,9.0857,8.9735,9.0483,818700.0
2009-03-23 10:40:00,14.52,14.56,14.42,14.53,621300.0,9.0546,9.0795,8.9922,9.0608,621300.0
2009-03-23 10:50:00,14.53,14.69,14.53,14.62,745700.0,9.0608,9.1606,9.0608,9.1169,745700.0
2009-03-23 11:00:00,14.62,14.69,14.58,14.65,407300.0,9.1169,9.1606,9.092,9.1356,407300.0
2009-03-23 11:10:00,14.64,14.72,14.62,14.7,523500.0,9.1294,9.1793,9.1169,9.1668,523500.0
2009-03-23 11:20:00,14.69,14.7,14.59,14.68,541700.0,9.1606,9.1668,9.0982,9.1543,541700.0
2009-03-23 11:30:00,14.69,14.79,14.65,14.69,638300.0,9.1606,9.2229,9.1356,9.1606,638300.0
2009-03-23 11:40:00,14.69,14.79,14.67,14.74,355500.0,9.1606,9.2229,9.1481,9.1917,355500.0
2009-03-23 11:50:00,14.73,14.84,14.7,14.8,625600.0,9.1855,9.2541,9.1668,9.2292,625600.0
2009-03-23 12:00:00,14.8,14.8,14.68,14.79,436100.0,9.2292,9.2292,9.1543,9.2229,436100.0
2009-03-23 12:10:00,14.79,14.8,14.67,14.71,463000.0,9.2229,9.2292,9.1481,9.173,463000.0
2009-03-23 12:20:00,14.7,14.72,14.6,14.69,529000.0,9.1668,9.1793,9.1044,9.1606,529000.0
2009-03-23 12:30:00,14.69,14.7,14.58,14.6,440700.0,9.1606,9.1668,9.092,9.1044,440700.0
2009-03-23 12:40:00,14.59,14.64,14.57,14.59,231500.0,9.0982,9.1294,9.0857,9.0982,231500.0
2009-03-23 12:50:00,14.59,14.68,14.55,14.56,508000.0,9.0982,9.1543,9.0733,9.0795,508000.0
2009-03-23 13:00:00,14.57,14.64,14.51,14.64,369500.0,9.0857,9.1294,9.0483,9.1294,369500.0
2009-03-23 13:10:00,14.64,14.9,14.64,14.79,906700.0,9.1294,9.2915,9.1294,9.2229,906700.0
2009-03-23 13:20:00,14.8,14.82,14.64,14.67,559800.0,9.2292,9.2416,9.1294,9.1481,559800.0
2009-03-23 13:30:00,14.68,14.75,14.63,14.66,497000.0,9.1543,9.198,9.1232,9.1419,497000.0
2009-03-23 13:40:00,14.66,14.76,14.62,14.73,296000.0,9.1419,9.2042,9.1169,9.1855,296000.0
2009-03-23 13:50:00,14.73,14.76,14.65,14.68,316700.0,9.1855,9.2042,9.1356,9.1543,316700.0
2009-03-23 14:00:00,14.68,14.81,14.66,14.8,467000.0,9.1543,9.2354,9.1419,9.2292,467000.0
2009-03-23 14:10:00,14.79,14.8,14.68,14.75,328300.0,9.2229,9.2292,9.1543,9.198,328300.0
2009-03-23 14:20:00,14.75,14.91,14.74,14.85,780100.0,9.198,9.2978,9.1917,9.2603,780100.0
2009-03-23 14:30:00,14.84,15.13,14.84,15.02,1661800.0,9.2541,9.4349,9.2541,9.3664,1661800.0
2009-03-23 14:40:00,15.02,15.25,15.02,15.22,1632200.0,9.3664,9.5098,9.3664,9.4911,1632200.0
2009-03-23 14:50:00,15.22,15.27,15.08,15.18,1624700.0,9.4911,9.5222,9.4038,9.4661,1624700.0
2009-03-23 15:00:00,15.18,15.26,15.07,15.17,1674300.0,9.4661,9.516,9.3975,9.4599,1674300.0
2009-03-23 15:10:00,15.16,15.28,15.15,15.18,1496300.0,9.4537,9.5285,9.4474,9.4661,1496300.0
2009-03-23 15:20:00,15.18,15.27,15.07,15.27,1192400.0,9.4661,9.5222,9.3975,9.5222,1192400.0
2009-03-23 15:30:00,15.27,15.45,15.2,15.44,1587300.0,9.5222,9.6345,9.4786,9.6283,1587300.0
2009-03-23 15:40:00,15.45,15.71,15.43,15.7,3003200.0,9.6345,9.7966,9.622,9.7904,3003200.0
2009-03-23 15:50:00,15.7,16.2,15.62,16.16,8385800.0,9.7904,10.1022,9.7405,10.0772,8385800.0
2009-03-24 09:30:00,15.21,15.35,14.79,14.95,2133800.0,9.4848,9.5721,9.2229,9.3227,2133800.0
2009-03-24 09:40:00,14.96,15.26,14.93,15.08,1507000.0,9.3289,9.516,9.3102,9.4038,1507000.0
2009-03-24 09:50:00,15.08,15.26,15.04,15.24,1171900.0,9.4038,9.516,9.3788,9.5035,1171900.0
2009-03-24 10:00:00,15.25,15.71,15.2,15.38,2883000.0,9.5098,9.7966,9.4786,9.5908,2883000.0
2009-03-24 10:10:00,15.37,15.54,15.23,15.23,1392000.0,9.5846,9.6906,9.4973,9.4973,1392000.0
2009-03-24 10:20:00,15.23,15.51,15.19,15.37,949300.0,9.4973,9.6719,9.4724,9.5846,949300.0
2009-03-24 10:30:00,15.37,15.51,15.32,15.45,1123900.0,9.5846,9.6719,9.5534,9.6345,1123900.0
2009-03-24 10:40:00,15.45,15.55,15.34,15.44,864300.0,9.6345,9.6969,9.5659,9.6283,864300.0
2009-03-24 10:50:00,15.43,15.53,15.33,15.36,943300.0,9.622,9.6844,9.5597,9.5784,943300.0
2009-03-24 11:00:00,15.36,15.46,15.34,15.44,532300.0,9.5784,9.6407,9.5659,9.6283,532300.0
2009-03-24 11:10:00,15.43,15.57,15.39,15.55,445300.0,9.622,9.7093,9.5971,9.6969,445300.0
2009-03-24 11:20:00,15.55,15.8,15.54,15.73,584900.0,9.6969,9.8528,9.6906,9.8091,584900.0
2009-03-24 11:30:00,15.72,15.85,15.65,15.85,574400.0,9.8029,9.8839,9.7592,9.8839,574400.0
2009-03-24 11:40:00,15.84,15.85,15.51,15.57,685500.0,9.8777,9.8839,9.6719,9.7093,685500.0
2009-03-24 11:50:00,15.58,15.61,15.41,15.47,606200.0,9.7156,9.7343,9.6096,9.647,606200.0
2009-03-24 12:00:00,15.49,15.49,15.4,15.48,519600.0,9.6594,9.6594,9.6033,9.6532,519600.0
2009-03-24 12:10:00,15.48,15.54,15.43,15.51,359400.0,9.6532,9.6906,9.622,9.6719,359400.0
2009-03-24 12:20:00,15.52,15.55,15.46,15.55,198900.0,9.6781,9.6969,9.6407,9.6969,198900.0
2009-03-24 12:30:00,15.55,15.6,15.4,15.42,321600.0,9.6969,9.728,9.6033,9.6158,321600.0
2009-03-24 12:40:00,15.41,15.61,15.41,15.59,317300.0,9.6096,9.7343,9.6096,9.7218,317300.0
2009-03-24 12:50:00,15.59,15.69,15.52,15.63,678400.0,9.7218,9.7842,9.6781,9.7467,678400.0
2009-03-24 13:00:00,15.63,15.65,15.5,15.64,408800.0,9.7467,9.7592,9.6657,9.753,408800.0
2009-03-24 13:10:00,15.64,15.73,15.5,15.7,765700.0,9.753,9.8091,9.6657,9.7904,765700.0
2009-03-24 13:20:00,15.7,15.94,15.7,15.83,738200.0,9.7904,9.9401,9.7904,9.8715,738200.0
2009-03-24 13:30:00,15.83,15.85,15.53,15.56,735300.0,9.8715,9.8839,9.6844,9.7031,735300.0
2009-03-24 13:40:00,15.56,15.7,15.53,15.62,561800.0,9.7031,9.7904,9.6844,9.7405,561800.0
2009-03-24 13:50:00,15.62,15.63,15.5,15.62,395200.0,9.7405,9.7467,9.6657,9.7405,395200.0
2009-03-24 14:00:00,15.62,15.95,15.59,15.94,808500.0,9.7405,9.9463,9.7218,9.9401,808500.0
2009-03-24 14:10:00,15.93,15.96,15.74,15.84,706100.0,9.9338,9.9525,9.8153,9.8777,706100.0
2009-03-24 14:20:00,15.83,15.88,15.63,15.64,503200.0,9.8715,9.9026,9.7467,9.753,503200.0
2009-03-24 14:30:00,15.63,15.77,15.53,15.58,778100.0,9.7467,9.834,9.6844,9.7156,778100.0
2009-03-24 14:40:00,15.59,15.68,15.54,15.55,570100.0,9.7218,9.7779,9.6906,9.6969,570100.0
2009-03-24 14:50:00,15.54,15.57,15.28,15.45,994000.0,9.6906,9.7093,9.5285,9.6345,994000.0
2009-03-24 15:00:00,15.45,15.51,15.06,15.13,989600.0,9.6345,9.6719,9.3913,9.4349,989600.0
2009-03-24 15:10:00,15.14,15.44,15.12,15.25,816100.0,9.4412,9.6283,9.4287,9.5098,816100.0
2009-03-24 15:20:00,15.25,15.3,15.06,15.19,981200.0,9.5098,9.541,9.3913,9.4724,981200.0
2009-03-24 15:30:00,15.18,15.26,15.05,15.24,870000.0,9.4661,9.516,9.3851,9.5035,870000.0
2009-03-24 15:40:00,15.21,15.26,14.89,14.89,1657100.0,9.4848,9.516,9.2853,9.2853,1657100.0
2009-03-24 15:50:00,14.89,14.95,14.65,14.66,4406800.0,9.2853,9.3227,9.1356,9.1419,4406800.0
2009-03-25 09:30:00,15.25,15.61,15.19,15.46,1955600.0,9.5098,9.7343,9.4724,9.6407,1955600.0
2009-03-25 09:40:00,15.45,15.65,15.36,15.55,1470400.0,9.6345,9.7592,9.5784,9.6969,1470400.0
2009-03-25 09:50:00,15.55,15.7,15.52,15.63,1059000.0,9.6969,9.7904,9.6781,9.7467,1059000.0
2009-03-25 10:00:00,15.63,15.9,15.63,15.9,1809300.0,9.7467,9.9151,9.7467,9.9151,1809300.0
2009-03-25 10:10:00,15.9,15.9,15.65,15.77,902400.0,9.9151,9.9151,9.7592,9.834,902400.0
2009-03-25 10:20:00,15.78,15.79,15.58,15.58,729400.0,9.8403,9.8465,9.7156,9.7156,729400.0
2009-03-25 10:30:00,15.58,15.79,15.55,15.66,1011300.0,9.7156,9.8465,9.6969,9.7655,1011300.0
2009-03-25 10:40:00,15.67,15.68,15.5,15.51,467400.0,9.7717,9.7779,9.6657,9.6719,467400.0
2009-03-25 10:50:00,15.5,15.57,15.43,15.51,719200.0,9.6657,9.7093,9.622,9.6719,719200.0
2009-03-25 11:00:00,15.51,15.54,15.44,15.49,657100.0,9.6719,9.6906,9.6283,9.6594,657100.0
2009-03-25 11:10:00,15.48,15.52,15.4,15.42,1122400.0,9.6532,9.6781,9.6033,9.6158,1122400.0
2009-03-25 11:20:00,15.43,15.57,15.39,15.55,756400.0,9.622,9.7093,9.5971,9.6969,756400.0
2009-03-25 11:30:00,15.56,15.61,15.4,15.58,732600.0,9.7031,9.7343,9.6033,9.7156,732600.0
2009-03-25 11:40:00,15.57,15.82,15.49,15.82,919000.0,9.7093,9.8652,9.6594,9.8652,919000.0
2009-03-25 11:50:00,15.82,15.82,15.71,15.78,623900.0,9.8652,9.8652,9.7966,9.8403,623900.0
2009-03-25 12:00:00,15.78,15.92,15.75,15.9,669800.0,9.8403,9.9276,9.8216,9.9151,669800.0
2009-03-25 12:10:00,15.91,15.91,15.75,15.81,497600.0,9.9213,9.9213,9.8216,9.859,497600.0
2009-03-25 12:20:00,15.81,15.88,15.72,15.79,647900.0,9.859,9.9026,9.8029,9.8465,647900.0
2009-03-25 12:30:00,15.79,15.84,15.69,15.75,393300.0,9.8465,9.8777,9.7842,9.8216,393300.0
2009-03-25 12:40:00,15.75,15.8,15.62,15.65,503900.0,9.8216,9.8528,9.7405,9.7592,503900.0
2009-03-25 12:50:00,15.62,15.63,15.51,15.58,688700.0,9.7405,9.7467,9.6719,9.7156,688700.0
2009-03-25 13:00:00,15.57,15.63,15.5,15.54,472500.0,9.7093,9.7467,9.6657,9.6906,472500.0
2009-03-25 13:10:00,15.55,15.59,15.32,15.34,650200.0,9.6969,9.7218,9.5534,9.5659,650200.0
2009-03-25 13:20:00,15.34,15.43,15.32,15.37,698600.0,9.5659,9.622,9.5534,9.5846,698600.0
2009-03-25 13:30:00,15.36,15.44,15.19,15.2,623200.0,9.5784,9.6283,9.4724,9.4786,623200.0
2009-03-25 13:40:00,15.2,15.36,15.14,15.29,848000.0,9.4786,9.5784,9.4412,9.5347,848000.0
2009-03-25 13:50:00,15.29,15.49,15.29,15.3,608600.0,9.5347,9.6594,9.5347,9.541,608600.0
2009-03-25 14:00:00,15.3,15.38,15.13,15.21,1631900.0,9.541,9.5908,9.4349,9.4848,1631900.0
2009-03-25 14:10:00,15.22,15.6,15.2,15.32,769500.0,9.4911,9.728,9.4786,9.5534,769500.0
2009-03-25 14:20:00,15.31,15.4,15.21,15.22,607100.0,9.5472,9.6033,9.4848,9.4911,607100.0
2009-03-25 14:30:00,15.22,15.29,15.01,15.01,1305600.0,9.4911,9.5347,9.3601,9.3601,1305600.0
2009-03-25 14:40:00,15.02,15.25,14.93,15.21,2171600.0,9.3664,9.5098,9.3102,9.4848,2171600.0
2009-03-25 14:50:00,15.21,15.33,15.09,15.1,1155900.0,9.4848,9.5597,9.41,9.4162,1155900.0
2009-03-25 15:00:00,15.1,15.21,14.96,15.12,1130000.0,9.4162,9.4848,9.3289,9.4287,1130000.0
2009-03-25 15:10:00,15.12,15.27,15.12,15.24,758700.0,9.4287,9.5222,9.4287,9.5035,758700.0
2009-03-25 15:20:00,15.24,15.51,15.18,15.5,1171800.0,9.5035,9.6719,9.4661,9.6657,1171800.0
2009-03-25 15:30:00,15.5,15.6,15.31,15.46,1270700.0,9.6657,9.728,9.5472,9.6407,1270700.0
2009-03-25 15:40:00,15.45,15.74,15.33,15.51,1590000.0,9.6345,9.8153,9.5597,9.6719,1590000.0
2009-03-25 15:50:00,15.51,16.08,15.45,16.02,3737600.0,9.6719,10.0274,9.6345,9.9899,3737600.0
2009-03-26 09:30:00,16.33,16.45,15.9,15.98,1532200.0,10.1833,10.2581,9.9151,9.965,1532200.0
2009-03-26 09:40:00,15.98,16.31,15.95,16.08,1265900.0,9.965,10.1708,9.9463,10.0274,1265900.0
2009-03-26 09:50:00,16.07,16.08,15.63,15.77,1540500.0,10.0211,10.0274,9.7467,9.834,1540500.0
2009-03-26 10:00:00,15.78,15.85,15.55,15.63,1281000.0,9.8403,9.8839,9.6969,9.7467,1281000.0
2009-03-26 10:10:00,15.63,15.69,15.28,15.56,1264900.0,9.7467,9.7842,9.5285,9.7031,1264900.0
2009-03-26 10:20:00,15.56,15.59,15.25,15.26,1124300.0,9.7031,9.7218,9.5098,9.516,1124300.0
2009-03-26 10:30:00,15.25,15.59,15.2,15.49,1218700.0,9.5098,9.7218,9.4786,9.6594,1218700.0
2009-03-26 10:40:00,15.49,15.7,15.47,15.54,1048000.0,9.6594,9.7904,9.647,9.6906,1048000.0
2009-03-26 10:50:00,15.53,15.58,15.43,15.47,692500.0,9.6844,9.7156,9.622,9.647,692500.0
2009-03-26 11:00:00,15.47,15.62,15.42,15.55,829400.0,9.647,9.7405,9.6158,9.6969,829400.0
2009-03-26 11:10:00,15.55,15.64,15.48,15.53,382400.0,9.6969,9.753,9.6532,9.6844,382400.0
2009-03-26 11:20:00,15.53,15.6,15.38,15.38,433100.0,9.6844,9.728,9.5908,9.5908,433100.0
2009-03-26 11:30:00,15.38,15.58,15.36,15.51,466100.0,9.5908,9.7156,9.5784,9.6719,466100.0
2009-03-26 11:40:00,15.51,15.6,15.49,15.52,434200.0,9.6719,9.728,9.6594,9.6781,434200.0
2009-03-26 11:50:00,15.52,15.54,15.32,15.4,447900.0,9.6781,9.6906,9.5534,9.6033,447900.0
2009-03-26 12:00:00,15.4,15.49,15.33,15.42,394400.0,9.6033,9.6594,9.5597,9.6158,394400.0
2009-03-26 12:10:00,15.42,15.45,15.32,15.45,418600.0,9.6158,9.6345,9.5534,9.6345,418600.0
2009-03-26 12:20:00,15.44,15.51,15.38,15.5,520800.0,9.6283,9.6719,9.5908,9.6657,520800.0
2009-03-26 12:30:00,15.49,15.54,15.43,15.5,447000.0,9.6594,9.6906,9.622,9.6657,447000.0
2009-03-26 12:40:00,15.5,15.52,15.31,15.38,360400.0,9.6657,9.6781,9.5472,9.5908,360400.0
2009-03-26 12:50:00,15.37,15.38,15.25,15.29,341500.0,9.5846,9.5908,9.5098,9.5347,341500.0
2009-03-26 13:00:00,15.28,15.66,15.28,15.66,576800.0,9.5285,9.7655,9.5285,9.7655,576800.0
2009-03-26 13:10:00,15.66,15.75,15.6,15.69,737700.0,9.7655,9.8216,9.728,9.7842,737700.0
2009-03-26 13:20:00,15.69,15.87,15.69,15.72,593600.0,9.7842,9.8964,9.7842,9.8029,593600.0
2009-03-26 13:30:00,15.72,15.78,15.56,15.59,502000.0,9.8029,9.8403,9.7031,9.7218,502000.0
2009-03-26 13:40:00,15.59,15.64,15.48,15.5,415500.0,9.7218,9.753,9.6532,9.6657,415500.0
2009-03-26 13:50:00,15.51,15.62,15.47,15.53,280300.0,9.6719,9.7405,9.647,9.6844,280300.0
2009-03-26 14:00:00,15.52,15.66,15.52,15.55,469900.0,9.6781,9.7655,9.6781,9.6969,469900.0
2009-03-26 14:10:00,15.55,15.6,15.4,15.41,559200.0,9.6969,9.728,9.6033,9.6096,559200.0
2009-03-26 14:20:00,15.42,15.54,15.32,15.36,481200.0,9.6158,9.6906,9.5534,9.5784,481200.0
2009-03-26 14:30:00,15.36,15.39,15.21,15.31,673100.0,9.5784,9.5971,9.4848,9.5472,673100.0
2009-03-26 14:40:00,15.32,15.38,15.23,15.33,477200.0,9.5534,9.5908,9.4973,9.5597,477200.0
2009-03-26 14:50:00,15.34,15.34,15.21,15.23,714000.0,9.5659,9.5659,9.4848,9.4973,714000.0
2009-03-26 15:00:00,15.22,15.49,15.21,15.45,835600.0,9.4911,9.6594,9.4848,9.6345,835600.0
2009-03-26 15:10:00,15.45,15.57,15.4,15.51,898600.0,9.6345,9.7093,9.6033,9.6719,898600.0
2009-03-26 15:20:00,15.51,16.05,15.49,16.03,2073800.0,9.6719,10.0087,9.6594,9.9962,2073800.0
2009-03-26 15:30:00,16.03,16.3,15.91,16.3,2978600.0,9.9962,10.1645,9.9213,10.1645,2978600.0
2009-03-26 15:40:00,16.29,16.43,16.26,16.3,3538100.0,10.1583,10.2456,10.1396,10.1645,3538100.0
2009-03-26 15:50:00,16.31,16.67,16.2,16.65,6227100.0,10.1708,10.3953,10.1022,10.3828,6227100.0
2009-03-27 09:30:00,15.89,15.97,15.68,15.96,2047600.0,9.9406,9.9906,9.8092,9.9843,2047600.0
2009-03-27 09:40:00,15.97,16.36,15.87,16.21,1075400.0,9.9906,10.2346,9.928,10.1407,1075400.0
2009-03-27 09:50:00,16.2,16.24,16.07,16.12,988000.0,10.1345,10.1595,10.0532,10.0844,988000.0
2009-03-27 10:00:00,16.12,16.29,16.07,16.13,895000.0,10.0844,10.1908,10.0532,10.0907,895000.0
2009-03-27 10:10:00,16.14,16.14,15.87,15.89,1223200.0,10.097,10.097,9.928,9.9406,1223200.0
2009-03-27 10:20:00,15.88,16.02,15.87,15.89,988400.0,9.9343,10.0219,9.928,9.9406,988400.0
2009-03-27 10:30:00,15.9,16.05,15.82,16.01,872200.0,9.9468,10.0406,9.8968,10.0156,872200.0
2009-03-27 10:40:00,16.01,16.17,15.97,16.1,701500.0,10.0156,10.1157,9.9906,10.0719,701500.0
2009-03-27 10:50:00,16.1,16.28,16.09,16.19,1443700.0,10.0719,10.1845,10.0657,10.1282,1443700.0
2009-03-27 11:00:00,16.19,16.2,16.09,16.11,852200.0,10.1282,10.1345,10.0657,10.0782,852200.0
2009-03-27 11:10:00,16.11,16.3,16.1,16.21,696500.0,10.0782,10.197,10.0719,10.1407,696500.0
2009-03-27 11:20:00,16.21,16.3,16.16,16.18,524700.0,10.1407,10.197,10.1095,10.122,524700.0
2009-03-27 11:30:00,16.18,16.3,16.13,16.26,825800.0,10.122,10.197,10.0907,10.172,825800.0
2009-03-27 11:40:00,16.26,16.28,16.19,16.23,585800.0,10.172,10.1845,10.1282,10.1533,585800.0
2009-03-27 11:50:00,16.24,16.29,16.15,16.15,511200.0,10.1595,10.1908,10.1032,10.1032,511200.0
2009-03-27 12:00:00,16.15,16.19,16.06,16.11,636000.0,10.1032,10.1282,10.0469,10.0782,636000.0
2009-03-27 12:10:00,16.1,16.13,15.98,15.98,306000.0,10.0719,10.0907,9.9969,9.9969,306000.0
2009-03-27 12:20:00,15.98,16.03,15.94,16.02,341700.0,9.9969,10.0281,9.9718,10.0219,341700.0
2009-03-27 12:30:00,16.02,16.02,15.92,15.95,731500.0,10.0219,10.0219,9.9593,9.9781,731500.0
2009-03-27 12:40:00,15.95,16.09,15.94,16.05,347100.0,9.9781,10.0657,9.9718,10.0406,347100.0
2009-03-27 12:50:00,16.05,16.08,15.8,15.82,1177400.0,10.0406,10.0594,9.8843,9.8968,1177400.0
2009-03-27 13:00:00,15.81,15.85,15.75,15.77,536100.0,9.8905,9.9155,9.853,9.8655,536100.0
2009-03-27 13:10:00,15.75,15.79,15.61,15.72,1016700.0,9.853,9.878,9.7654,9.8342,1016700.0
2009-03-27 13:20:00,15.73,15.83,15.71,15.8,471700.0,9.8405,9.903,9.8279,9.8843,471700.0
2009-03-27 13:30:00,15.79,15.95,15.77,15.84,603800.0,9.878,9.9781,9.8655,9.9093,603800.0
2009-03-27 13:40:00,15.83,15.85,15.5,15.67,952900.0,9.903,9.9155,9.6966,9.8029,952900.0
2009-03-27 13:50:00,15.66,15.67,15.4,15.48,811000.0,9.7967,9.8029,9.634,9.6841,811000.0
2009-03-27 14:00:00,15.48,15.59,15.4,15.52,517400.0,9.6841,9.7529,9.634,9.7091,517400.0
2009-03-27 14:10:00,15.52,15.65,15.49,15.64,663500.0,9.7091,9.7904,9.6903,9.7842,663500.0
2009-03-27 14:20:00,15.63,15.8,15.62,15.72,951500.0,9.7779,9.8843,9.7716,9.8342,951500.0
2009-03-27 14:30:00,15.72,15.75,15.61,15.63,681400.0,9.8342,9.853,9.7654,9.7779,681400.0
2009-03-27 14:40:00,15.63,15.73,15.54,15.6,636600.0,9.7779,9.8405,9.7216,9.7591,636600.0
2009-03-27 14:50:00,15.6,15.72,15.58,15.68,644900.0,9.7591,9.8342,9.7466,9.8092,644900.0
2009-03-27 15:00:00,15.68,15.76,15.68,15.72,973400.0,9.8092,9.8592,9.8092,9.8342,973400.0
2009-03-27 15:10:00,15.72,15.75,15.63,15.7,468400.0,9.8342,9.853,9.7779,9.8217,468400.0
2009-03-27 15:20:00,15.7,15.73,15.59,15.64,591500.0,9.8217,9.8405,9.7529,9.7842,591500.0
2009-03-27 15:30:00,15.64,15.73,15.6,15.61,1223300.0,9.7842,9.8405,9.7591,9.7654,1223300.0
2009-03-27 15:40:00,15.62,15.75,15.57,15.72,1444800.0,9.7716,9.853,9.7404,9.8342,1444800.0
2009-03-27 15:50:00,15.71,15.75,15.57,15.65,2782000.0,9.8279,9.853,9.7404,9.7904,2782000.0
2009-03-30 09:30:00,14.71,14.86,14.41,14.74,1454600.0,9.2024,9.2962,9.0147,9.2211,1454600.0
2009-03-30 09:40:00,14.75,14.82,14.58,14.67,1236400.0,9.2274,9.2712,9.121,9.1773,1236400.0
2009-03-30 09:50:00,14.67,14.8,14.59,14.77,1088900.0,9.1773,9.2587,9.1273,9.2399,1088900.0
2009-03-30 10:00:00,14.77,14.8,14.67,14.76,544600.0,9.2399,9.2587,9.1773,9.2336,544600.0
2009-03-30 10:10:00,14.75,14.93,14.75,14.8,530900.0,9.2274,9.34,9.2274,9.2587,530900.0
2009-03-30 10:20:00,14.81,14.95,14.75,14.89,491800.0,9.2649,9.3525,9.2274,9.315,491800.0
2009-03-30 10:30:00,14.89,14.89,14.63,14.67,1000600.0,9.315,9.315,9.1523,9.1773,1000600.0
2009-03-30 10:40:00,14.66,14.67,14.52,14.53,645200.0,9.1711,9.1773,9.0835,9.0898,645200.0
2009-03-30 10:50:00,14.53,14.57,14.41,14.43,567200.0,9.0898,9.1148,9.0147,9.0272,567200.0
2009-03-30 11:00:00,14.42,14.48,14.35,14.43,664200.0,9.0209,9.0585,8.9772,9.0272,664200.0
2009-03-30 11:10:00,14.43,14.54,14.43,14.48,527000.0,9.0272,9.096,9.0272,9.0585,527000.0
2009-03-30 11:20:00,14.48,14.53,14.36,14.36,531300.0,9.0585,9.0898,8.9834,8.9834,531300.0
2009-03-30 11:30:00,14.36,14.39,14.21,14.31,780600.0,8.9834,9.0022,8.8896,8.9521,780600.0
2009-03-30 11:40:00,14.31,14.32,14.26,14.29,584300.0,8.9521,8.9584,8.9208,8.9396,584300.0
2009-03-30 11:50:00,14.29,14.34,14.26,14.3,592600.0,8.9396,8.9709,8.9208,8.9459,592600.0
2009-03-30 12:00:00,14.3,14.31,14.27,14.28,555200.0,8.9459,8.9521,8.9271,8.9334,555200.0
2009-03-30 12:10:00,14.29,14.4,14.25,14.38,696000.0,8.9396,9.0084,8.9146,8.9959,696000.0
2009-03-30 12:20:00,14.38,14.48,14.36,14.47,499600.0,8.9959,9.0585,8.9834,9.0522,499600.0
2009-03-30 12:30:00,14.47,14.48,14.42,14.42,304300.0,9.0522,9.0585,9.0209,9.0209,304300.0
2009-03-30 12:40:00,14.41,14.46,14.38,14.4,299600.0,9.0147,9.046,8.9959,9.0084,299600.0
2009-03-30 12:50:00,14.4,14.41,14.29,14.31,379500.0,9.0084,9.0147,8.9396,8.9521,379500.0
2009-03-30 13:00:00,14.31,14.37,14.29,14.31,318800.0,8.9521,8.9897,8.9396,8.9521,318800.0
2009-03-30 13:10:00,14.31,14.35,14.3,14.31,272700.0,8.9521,8.9772,8.9459,8.9521,272700.0
2009-03-30 13:20:00,14.31,14.4,14.3,14.37,323800.0,8.9521,9.0084,8.9459,8.9897,323800.0
2009-03-30 13:30:00,14.37,14.38,14.28,14.3,355900.0,8.9897,8.9959,8.9334,8.9459,355900.0
2009-03-30 13:40:00,14.3,14.31,14.19,14.19,582400.0,8.9459,8.9521,8.8771,8.8771,582400.0
2009-03-30 13:50:00,14.19,14.2,14.07,14.09,684700.0,8.8771,8.8833,8.802,8.8145,684700.0
2009-03-30 14:00:00,14.08,14.13,14.05,14.08,582800.0,8.8082,8.8395,8.7895,8.8082,582800.0
2009-03-30 14:10:00,14.07,14.22,14.07,14.15,475200.0,8.802,8.8958,8.802,8.852,475200.0
2009-03-30 14:20:00,14.15,14.16,13.88,13.96,1616500.0,8.852,8.8583,8.6831,8.7332,1616500.0
2009-03-30 14:30:00,13.97,13.98,13.85,13.86,1515100.0,8.7394,8.7457,8.6644,8.6706,1515100.0
2009-03-30 14:40:00,13.86,13.89,13.78,13.84,847000.0,8.6706,8.6894,8.6206,8.6581,847000.0
2009-03-30 14:50:00,13.83,13.95,13.76,13.77,765800.0,8.6518,8.7269,8.6081,8.6143,765800.0
2009-03-30 15:00:00,13.78,13.91,13.77,13.91,753700.0,8.6206,8.7019,8.6143,8.7019,753700.0
2009-03-30 15:10:00,13.91,14.0,13.85,13.86,876900.0,8.7019,8.7582,8.6644,8.6706,876900.0
2009-03-30 15:20:00,13.86,14.0,13.85,13.86,1118000.0,8.6706,8.7582,8.6644,8.6706,1118000.0
2009-03-30 15:30:00,13.85,13.92,13.66,13.69,1871200.0,8.6644,8.7082,8.5455,8.5643,1871200.0
2009-03-30 15:40:00,13.7,13.82,13.62,13.62,2477500.0,8.5705,8.6456,8.5205,8.5205,2477500.0
2009-03-30 15:50:00,13.63,13.87,13.61,13.8,5015400.0,8.5267,8.6769,8.5142,8.6331,5015400.0
2009-03-31 09:30:00,14.27,14.31,14.08,14.18,1078800.0,8.9271,8.9521,8.8082,8.8708,1078800.0
2009-03-31 09:40:00,14.18,14.22,14.03,14.14,717200.0,8.8708,8.8958,8.777,8.8458,717200.0
2009-03-31 09:50:00,14.14,14.15,13.95,14.05,764600.0,8.8458,8.852,8.7269,8.7895,764600.0
2009-03-31 10:00:00,14.04,14.33,13.97,14.27,1182800.0,8.7832,8.9646,8.7394,8.9271,1182800.0
2009-03-31 10:10:00,14.26,14.35,14.21,14.26,557900.0,8.9208,8.9772,8.8896,8.9208,557900.0
2009-03-31 10:20:00,14.26,14.35,14.2,14.31,536500.0,8.9208,8.9772,8.8833,8.9521,536500.0
2009-03-31 10:30:00,14.31,14.39,14.26,14.34,549100.0,8.9521,9.0022,8.9208,8.9709,549100.0
2009-03-31 10:40:00,14.33,14.43,14.3,14.39,468600.0,8.9646,9.0272,8.9459,9.0022,468600.0
2009-03-31 10:50:00,14.39,14.46,14.32,14.36,357200.0,9.0022,9.046,8.9584,8.9834,357200.0
2009-03-31 11:00:00,14.37,14.47,14.33,14.46,409100.0,8.9897,9.0522,8.9646,9.046,409100.0
2009-03-31 11:10:00,14.46,14.46,14.33,14.34,288400.0,9.046,9.046,8.9646,8.9709,288400.0
2009-03-31 11:20:00,14.35,14.4,14.32,14.38,417000.0,8.9772,9.0084,8.9584,8.9959,417000.0
2009-03-31 11:30:00,14.38,14.39,14.27,14.31,315200.0,8.9959,9.0022,8.9271,8.9521,315200.0
2009-03-31 11:40:00,14.3,14.38,14.24,14.38,350400.0,8.9459,8.9959,8.9083,8.9959,350400.0
2009-03-31 11:50:00,14.38,14.5,14.37,14.5,688400.0,8.9959,9.071,8.9897,9.071,688400.0
2009-03-31 12:00:00,14.5,14.53,14.42,14.42,483000.0,9.071,9.0898,9.0209,9.0209,483000.0
2009-03-31 12:10:00,14.41,14.47,14.39,14.45,314800.0,9.0147,9.0522,9.0022,9.0397,314800.0
2009-03-31 12:20:00,14.45,14.45,14.34,14.37,298800.0,9.0397,9.0397,8.9709,8.9897,298800.0
2009-03-31 12:30:00,14.37,14.44,14.31,14.42,262300.0,8.9897,9.0335,8.9521,9.0209,262300.0
2009-03-31 12:40:00,14.42,14.45,14.4,14.41,198500.0,9.0209,9.0397,9.0084,9.0147,198500.0
2009-03-31 12:50:00,14.4,14.51,14.4,14.47,447000.0,9.0084,9.0772,9.0084,9.0522,447000.0
2009-03-31 13:00:00,14.47,14.68,14.42,14.67,557200.0,9.0522,9.1836,9.0209,9.1773,557200.0
2009-03-31 13:10:00,14.66,14.68,14.58,14.59,260800.0,9.1711,9.1836,9.121,9.1273,260800.0
2009-03-31 13:20:00,14.59,14.65,14.54,14.58,273900.0,9.1273,9.1648,9.096,9.121,273900.0
2009-03-31 13:30:00,14.58,14.68,14.57,14.62,560900.0,9.121,9.1836,9.1148,9.1461,560900.0
2009-03-31 13:40:00,14.63,14.67,14.58,14.65,415900.0,9.1523,9.1773,9.121,9.1648,415900.0
2009-03-31 13:50:00,14.64,14.65,14.55,14.61,349800.0,9.1586,9.1648,9.1023,9.1398,349800.0
2009-03-31 14:00:00,14.62,14.65,14.56,14.63,684600.0,9.1461,9.1648,9.1085,9.1523,684600.0
2009-03-31 14:10:00,14.62,14.71,14.61,14.68,674300.0,9.1461,9.2024,9.1398,9.1836,674300.0
2009-03-31 14:20:00,14.68,14.68,14.6,14.6,403600.0,9.1836,9.1836,9.1335,9.1335,403600.0
2009-03-31 14:30:00,14.6,14.74,14.6,14.72,682100.0,9.1335,9.2211,9.1335,9.2086,682100.0
2009-03-31 14:40:00,14.72,14.75,14.64,14.66,608800.0,9.2086,9.2274,9.1586,9.1711,608800.0
2009-03-31 14:50:00,14.66,14.73,14.62,14.63,564900.0,9.1711,9.2149,9.1461,9.1523,564900.0
2009-03-31 15:00:00,14.63,14.67,14.52,14.58,703300.0,9.1523,9.1773,9.0835,9.121,703300.0
2009-03-31 15:10:00,14.58,14.7,14.54,14.68,619100.0,9.121,9.1961,9.096,9.1836,619100.0
2009-03-31 15:20:00,14.67,14.8,14.64,14.79,1036900.0,9.1773,9.2587,9.1586,9.2524,1036900.0
2009-03-31 15:30:00,14.79,14.79,14.5,14.65,1659500.0,9.2524,9.2524,9.071,9.1648,1659500.0
2009-03-31 15:40:00,14.65,14.74,14.48,14.52,2540600.0,9.1648,9.2211,9.0585,9.0835,2540600.0
2009-03-31 15:50:00,14.52,14.71,14.49,14.62,4385200.0,9.0835,9.2024,9.0647,9.1461,4385200.0
2009-04-01 09:30:00,13.99,14.46,13.98,14.39,1174200.0,8.7519,9.046,8.7457,9.0022,1174200.0
2009-04-01 09:40:00,14.38,14.54,14.26,14.39,642000.0,8.9959,9.096,8.9208,9.0022,642000.0
2009-04-01 09:50:00,14.39,14.84,14.35,14.83,1040900.0,9.0022,9.2837,8.9772,9.2774,1040900.0
2009-04-01 10:00:00,14.82,15.04,14.42,14.8,1337100.0,9.2712,9.4088,9.0209,9.2587,1337100.0
2009-04-01 10:10:00,14.8,14.91,14.7,14.91,976200.0,9.2587,9.3275,9.1961,9.3275,976200.0
2009-04-01 10:20:00,14.91,15.03,14.81,14.91,1032000.0,9.3275,9.4026,9.2649,9.3275,1032000.0
2009-04-01 10:30:00,14.91,15.11,14.79,15.1,670900.0,9.3275,9.4526,9.2524,9.4463,670900.0
2009-04-01 10:40:00,15.11,15.19,14.96,14.98,946600.0,9.4526,9.5026,9.3588,9.3713,946600.0
2009-04-01 10:50:00,14.99,15.09,14.94,14.94,842800.0,9.3775,9.4401,9.3462,9.3462,842800.0
2009-04-01 11:00:00,14.95,14.96,14.73,14.75,754100.0,9.3525,9.3588,9.2149,9.2274,754100.0
2009-04-01 11:10:00,14.75,14.92,14.67,14.87,641600.0,9.2274,9.3337,9.1773,9.3025,641600.0
2009-04-01 11:20:00,14.86,14.95,14.79,14.92,449800.0,9.2962,9.3525,9.2524,9.3337,449800.0
2009-04-01 11:30:00,14.93,14.99,14.88,14.91,546900.0,9.34,9.3775,9.3087,9.3275,546900.0
2009-04-01 11:40:00,14.91,14.92,14.83,14.85,588800.0,9.3275,9.3337,9.2774,9.2899,588800.0
2009-04-01 11:50:00,14.85,14.92,14.83,14.86,392400.0,9.2899,9.3337,9.2774,9.2962,392400.0
2009-04-01 12:00:00,14.86,14.94,14.8,14.88,457700.0,9.2962,9.3462,9.2587,9.3087,457700.0
2009-04-01 12:10:00,14.88,14.94,14.82,14.82,313400.0,9.3087,9.3462,9.2712,9.2712,313400.0
2009-04-01 12:20:00,14.83,14.84,14.73,14.78,667000.0,9.2774,9.2837,9.2149,9.2462,667000.0
2009-04-01 12:30:00,14.77,14.83,14.58,14.65,727700.0,9.2399,9.2774,9.121,9.1648,727700.0
2009-04-01 12:40:00,14.65,14.68,14.55,14.64,325200.0,9.1648,9.1836,9.1023,9.1586,325200.0
2009-04-01 12:50:00,14.63,14.66,14.48,14.51,353400.0,9.1523,9.1711,9.0585,9.0772,353400.0
2009-04-01 13:00:00,14.51,14.58,14.44,14.46,384000.0,9.0772,9.121,9.0335,9.046,384000.0
2009-04-01 13:10:00,14.45,14.56,14.43,14.5,397100.0,9.0397,9.1085,9.0272,9.071,397100.0
2009-04-01 13:20:00,14.51,14.68,14.5,14.65,401800.0,9.0772,9.1836,9.071,9.1648,401800.0
2009-04-01 13:30:00,14.65,14.75,14.56,14.72,378600.0,9.1648,9.2274,9.1085,9.2086,378600.0
2009-04-01 13:40:00,14.71,14.82,14.69,14.73,764400.0,9.2024,9.2712,9.1899,9.2149,764400.0
2009-04-01 13:50:00,14.73,14.87,14.72,14.84,456400.0,9.2149,9.3025,9.2086,9.2837,456400.0
2009-04-01 14:00:00,14.84,14.9,14.8,14.87,489400.0,9.2837,9.3212,9.2587,9.3025,489400.0
2009-04-01 14:10:00,14.87,14.89,14.84,14.85,406700.0,9.3025,9.315,9.2837,9.2899,406700.0
2009-04-01 14:20:00,14.85,14.86,14.8,14.82,672400.0,9.2899,9.2962,9.2587,9.2712,672400.0
2009-04-01 14:30:00,14.82,14.89,14.82,14.84,558700.0,9.2712,9.315,9.2712,9.2837,558700.0
2009-04-01 14:40:00,14.85,14.85,14.68,14.75,757200.0,9.2899,9.2899,9.1836,9.2274,757200.0
2009-04-01 14:50:00,14.74,14.88,14.73,14.84,658900.0,9.2211,9.3087,9.2149,9.2837,658900.0
2009-04-01 15:00:00,14.84,14.85,14.6,14.7,802000.0,9.2837,9.2899,9.1335,9.1961,802000.0
2009-04-01 15:10:00,14.67,14.7,14.5,14.62,697700.0,9.1773,9.1961,9.071,9.1461,697700.0
2009-04-01 15:20:00,14.63,14.69,14.57,14.66,597200.0,9.1523,9.1899,9.1148,9.1711,597200.0
2009-04-01 15:30:00,14.66,14.89,14.62,14.85,919300.0,9.1711,9.315,9.1461,9.2899,919300.0
2009-04-01 15:40:00,14.85,14.95,14.84,14.87,1139800.0,9.2899,9.3525,9.2837,9.3025,1139800.0
2009-04-01 15:50:00,14.88,15.0,14.82,14.87,2032100.0,9.3087,9.3838,9.2712,9.3025,2032100.0
2009-04-02 09:30:00,15.73,15.9,15.52,15.7,1976100.0,9.8405,9.9468,9.7091,9.8217,1976100.0
2009-04-02 09:40:00,15.71,15.83,15.6,15.78,1415900.0,9.8279,9.903,9.7591,9.8717,1415900.0
2009-04-02 09:50:00,15.78,15.83,15.61,15.81,1312000.0,9.8717,9.903,9.7654,9.8905,1312000.0
2009-04-02 10:00:00,15.82,15.86,15.6,15.64,1023300.0,9.8968,9.9218,9.7591,9.7842,1023300.0
2009-04-02 10:10:00,15.64,15.74,15.53,15.65,914200.0,9.7842,9.8467,9.7153,9.7904,914200.0
2009-04-02 10:20:00,15.66,15.71,15.51,15.56,774200.0,9.7967,9.8279,9.7028,9.7341,774200.0
2009-04-02 10:30:00,15.56,15.6,15.5,15.54,718200.0,9.7341,9.7591,9.6966,9.7216,718200.0
2009-04-02 10:40:00,15.54,15.78,15.49,15.73,690500.0,9.7216,9.8717,9.6903,9.8405,690500.0
2009-04-02 10:50:00,15.73,15.74,15.6,15.69,552100.0,9.8405,9.8467,9.7591,9.8154,552100.0
2009-04-02 11:00:00,15.68,15.71,15.5,15.51,711400.0,9.8092,9.8279,9.6966,9.7028,711400.0
2009-04-02 11:10:00,15.51,15.68,15.51,15.66,692000.0,9.7028,9.8092,9.7028,9.7967,692000.0
2009-04-02 11:20:00,15.67,15.68,15.54,15.6,388500.0,9.8029,9.8092,9.7216,9.7591,388500.0
2009-04-02 11:30:00,15.59,15.6,15.35,15.46,728200.0,9.7529,9.7591,9.6027,9.6716,728200.0
2009-04-02 11:40:00,15.45,15.49,15.33,15.33,546500.0,9.6653,9.6903,9.5902,9.5902,546500.0
2009-04-02 11:50:00,15.33,15.47,15.26,15.44,511400.0,9.5902,9.6778,9.5464,9.659,511400.0
2009-04-02 12:00:00,15.44,15.57,15.44,15.56,502800.0,9.659,9.7404,9.659,9.7341,502800.0
2009-04-02 12:10:00,15.56,15.69,15.54,15.64,566100.0,9.7341,9.8154,9.7216,9.7842,566100.0
2009-04-02 12:20:00,15.63,15.65,15.53,15.55,644800.0,9.7779,9.7904,9.7153,9.7279,644800.0
2009-04-02 12:30:00,15.56,15.75,15.55,15.65,791300.0,9.7341,9.853,9.7279,9.7904,791300.0
2009-04-02 12:40:00,15.66,15.69,15.61,15.64,437500.0,9.7967,9.8154,9.7654,9.7842,437500.0
2009-04-02 12:50:00,15.64,15.7,15.57,15.57,385700.0,9.7842,9.8217,9.7404,9.7404,385700.0
2009-04-02 13:00:00,15.57,15.62,15.39,15.48,644500.0,9.7404,9.7716,9.6278,9.6841,644500.0
2009-04-02 13:10:00,15.48,15.5,15.4,15.45,345900.0,9.6841,9.6966,9.634,9.6653,345900.0
2009-04-02 13:20:00,15.44,15.65,15.23,15.28,841800.0,9.659,9.7904,9.5277,9.5589,841800.0
2009-04-02 13:30:00,15.28,15.3,15.12,15.13,958200.0,9.5589,9.5715,9.4589,9.4651,958200.0
2009-04-02 13:40:00,15.13,15.33,15.11,15.27,629400.0,9.4651,9.5902,9.4526,9.5527,629400.0
2009-04-02 13:50:00,15.25,15.31,15.03,15.09,600200.0,9.5402,9.5777,9.4026,9.4401,600200.0
2009-04-02 14:00:00,15.09,15.21,15.07,15.15,445600.0,9.4401,9.5152,9.4276,9.4776,445600.0
2009-04-02 14:10:00,15.16,15.23,15.12,15.15,304100.0,9.4839,9.5277,9.4589,9.4776,304100.0
2009-04-02 14:20:00,15.15,15.34,15.15,15.29,533000.0,9.4776,9.5965,9.4776,9.5652,533000.0
2009-04-02 14:30:00,15.3,15.48,15.3,15.47,528500.0,9.5715,9.6841,9.5715,9.6778,528500.0
2009-04-02 14:40:00,15.47,15.65,15.45,15.53,813300.0,9.6778,9.7904,9.6653,9.7153,813300.0
2009-04-02 14:50:00,15.53,15.54,15.36,15.47,570200.0,9.7153,9.7216,9.609,9.6778,570200.0
2009-04-02 15:00:00,15.47,15.63,15.37,15.44,773200.0,9.6778,9.7779,9.6152,9.659,773200.0
2009-04-02 15:10:00,15.44,15.62,15.41,15.48,841900.0,9.659,9.7716,9.6403,9.6841,841900.0
2009-04-02 15:20:00,15.48,15.69,15.45,15.67,1060200.0,9.6841,9.8154,9.6653,9.8029,1060200.0
2009-04-02 15:30:00,15.67,15.75,15.55,15.7,1435100.0,9.8029,9.853,9.7279,9.8217,1435100.0
2009-04-02 15:40:00,15.7,15.75,15.5,15.66,2519300.0,9.8217,9.853,9.6966,9.7967,2519300.0
2009-04-02 15:50:00,15.65,15.66,15.38,15.57,3276900.0,9.7904,9.7967,9.6215,9.7404,3276900.0
2009-04-03 09:30:00,15.25,15.48,15.0,15.41,1163100.0,9.5402,9.6841,9.3838,9.6403,1163100.0
2009-04-03 09:40:00,15.4,15.43,15.04,15.08,1463800.0,9.634,9.6528,9.4088,9.4338,1463800.0
2009-04-03 09:50:00,15.07,15.25,14.96,15.2,873800.0,9.4276,9.5402,9.3588,9.5089,873800.0
2009-04-03 10:00:00,15.2,15.25,15.02,15.18,941500.0,9.5089,9.5402,9.3963,9.4964,941500.0
2009-04-03 10:10:00,15.17,15.23,15.12,15.12,478700.0,9.4901,9.5277,9.4589,9.4589,478700.0
2009-04-03 10:20:00,15.12,15.18,15.07,15.16,348600.0,9.4589,9.4964,9.4276,9.4839,348600.0
2009-04-03 10:30:00,15.15,15.19,15.05,15.13,564500.0,9.4776,9.5026,9.4151,9.4651,564500.0
2009-04-03 10:40:00,15.14,15.14,14.97,15.05,527800.0,9.4714,9.4714,9.365,9.4151,527800.0
2009-04-03 10:50:00,15.05,15.13,15.04,15.12,194400.0,9.4151,9.4651,9.4088,9.4589,194400.0
2009-04-03 11:00:00,15.11,15.16,15.03,15.1,242500.0,9.4526,9.4839,9.4026,9.4463,242500.0
2009-04-03 11:10:00,15.1,15.12,15.05,15.08,162300.0,9.4463,9.4589,9.4151,9.4338,162300.0
2009-04-03 11:20:00,15.09,15.13,15.05,15.13,226600.0,9.4401,9.4651,9.4151,9.4651,226600.0
2009-04-03 11:30:00,15.13,15.25,15.12,15.22,291400.0,9.4651,9.5402,9.4589,9.5214,291400.0
2009-04-03 11:40:00,15.23,15.3,15.23,15.26,251700.0,9.5277,9.5715,9.5277,9.5464,251700.0
2009-04-03 11:50:00,15.26,15.4,15.25,15.4,290900.0,9.5464,9.634,9.5402,9.634,290900.0
2009-04-03 12:00:00,15.39,15.47,15.37,15.39,311000.0,9.6278,9.6778,9.6152,9.6278,311000.0
2009-04-03 12:10:00,15.4,15.5,15.38,15.43,266100.0,9.634,9.6966,9.6215,9.6528,266100.0
2009-04-03 12:20:00,15.43,15.5,15.41,15.5,210000.0,9.6528,9.6966,9.6403,9.6966,210000.0
2009-04-03 12:30:00,15.49,15.5,15.43,15.46,249200.0,9.6903,9.6966,9.6528,9.6716,249200.0
2009-04-03 12:40:00,15.45,15.49,15.38,15.41,212200.0,9.6653,9.6903,9.6215,9.6403,212200.0
2009-04-03 12:50:00,15.4,15.5,15.4,15.49,175300.0,9.634,9.6966,9.634,9.6903,175300.0
2009-04-03 13:00:00,15.49,15.58,15.47,15.47,309200.0,9.6903,9.7466,9.6778,9.6778,309200.0
2009-04-03 13:10:00,15.47,15.48,15.41,15.48,222300.0,9.6778,9.6841,9.6403,9.6841,222300.0
2009-04-03 13:20:00,15.49,15.54,15.46,15.53,199900.0,9.6903,9.7216,9.6716,9.7153,199900.0
2009-04-03 13:30:00,15.52,15.54,15.5,15.5,228400.0,9.7091,9.7216,9.6966,9.6966,228400.0
2009-04-03 13:40:00,15.5,15.54,15.47,15.54,199700.0,9.6966,9.7216,9.6778,9.7216,199700.0
2009-04-03 13:50:00,15.53,15.65,15.53,15.65,362500.0,9.7153,9.7904,9.7153,9.7904,362500.0
2009-04-03 14:00:00,15.65,15.69,15.56,15.57,385000.0,9.7904,9.8154,9.7341,9.7404,385000.0
2009-04-03 14:10:00,15.57,15.7,15.56,15.69,387100.0,9.7404,9.8217,9.7341,9.8154,387100.0
2009-04-03 14:20:00,15.69,15.79,15.63,15.78,420800.0,9.8154,9.878,9.7779,9.8717,420800.0
2009-04-03 14:30:00,15.79,15.89,15.74,15.84,1275000.0,9.878,9.9406,9.8467,9.9093,1275000.0
2009-04-03 14:40:00,15.84,15.87,15.61,15.63,517200.0,9.9093,9.928,9.7654,9.7779,517200.0
2009-04-03 14:50:00,15.63,15.78,15.62,15.76,939200.0,9.7779,9.8717,9.7716,9.8592,939200.0
2009-04-03 15:00:00,15.76,15.77,15.6,15.63,544400.0,9.8592,9.8655,9.7591,9.7779,544400.0
2009-04-03 15:10:00,15.63,15.66,15.55,15.66,395200.0,9.7779,9.7967,9.7279,9.7967,395200.0
2009-04-03 15:20:00,15.65,15.73,15.58,15.64,522800.0,9.7904,9.8405,9.7466,9.7842,522800.0
2009-04-03 15:30:00,15.64,15.72,15.63,15.71,933300.0,9.7842,9.8342,9.7779,9.8279,933300.0
2009-04-03 15:40:00,15.7,15.77,15.65,15.68,1058500.0,9.8217,9.8655,9.7904,9.8092,1058500.0
2009-04-03 15:50:00,15.68,16.0,15.68,15.95,3464000.0,9.8092,10.0094,9.8092,9.9781,3464000.0
2009-04-06 09:30:00,15.08,15.19,14.64,15.0,1633500.0,9.4338,9.5026,9.1586,9.3838,1633500.0
2009-04-06 09:40:00,15.0,15.29,14.96,15.02,1010800.0,9.3838,9.5652,9.3588,9.3963,1010800.0
2009-04-06 09:50:00,15.02,15.26,15.01,15.21,735700.0,9.3963,9.5464,9.39,9.5152,735700.0
2009-04-06 10:00:00,15.2,15.29,15.13,15.25,652700.0,9.5089,9.5652,9.4651,9.5402,652700.0
2009-04-06 10:10:00,15.26,15.29,15.1,15.13,422900.0,9.5464,9.5652,9.4463,9.4651,422900.0
2009-04-06 10:20:00,15.13,15.18,15.06,15.1,331900.0,9.4651,9.4964,9.4213,9.4463,331900.0
2009-04-06 10:30:00,15.11,15.19,15.08,15.14,412700.0,9.4526,9.5026,9.4338,9.4714,412700.0
2009-04-06 10:40:00,15.14,15.25,15.13,15.22,746900.0,9.4714,9.5402,9.4651,9.5214,746900.0
2009-04-06 10:50:00,15.22,15.64,15.22,15.61,1015900.0,9.5214,9.7842,9.5214,9.7654,1015900.0
2009-04-06 11:00:00,15.6,15.61,15.34,15.38,509300.0,9.7591,9.7654,9.5965,9.6215,509300.0
2009-04-06 11:10:00,15.37,15.38,15.26,15.3,301900.0,9.6152,9.6215,9.5464,9.5715,301900.0
2009-04-06 11:20:00,15.3,15.38,15.27,15.35,230900.0,9.5715,9.6215,9.5527,9.6027,230900.0
2009-04-06 11:30:00,15.34,15.36,15.25,15.25,479000.0,9.5965,9.609,9.5402,9.5402,479000.0
2009-04-06 11:40:00,15.26,15.26,15.16,15.17,187400.0,9.5464,9.5464,9.4839,9.4901,187400.0
2009-04-06 11:50:00,15.17,15.19,15.05,15.1,258200.0,9.4901,9.5026,9.4151,9.4463,258200.0
2009-04-06 12:00:00,15.1,15.14,15.04,15.11,323400.0,9.4463,9.4714,9.4088,9.4526,323400.0
2009-04-06 12:10:00,15.11,15.12,15.02,15.02,235900.0,9.4526,9.4589,9.3963,9.3963,235900.0
2009-04-06 12:20:00,15.02,15.11,15.0,15.11,226200.0,9.3963,9.4526,9.3838,9.4526,226200.0
2009-04-06 12:30:00,15.1,15.16,15.07,15.13,272500.0,9.4463,9.4839,9.4276,9.4651,272500.0
2009-04-06 12:40:00,15.13,15.24,15.13,15.18,206000.0,9.4651,9.5339,9.4651,9.4964,206000.0
2009-04-06 12:50:00,15.17,15.3,15.14,15.3,255100.0,9.4901,9.5715,9.4714,9.5715,255100.0
2009-04-06 13:00:00,15.3,15.36,15.19,15.19,283500.0,9.5715,9.609,9.5026,9.5026,283500.0
2009-04-06 13:10:00,15.2,15.33,15.18,15.2,212700.0,9.5089,9.5902,9.4964,9.5089,212700.0
2009-04-06 13:20:00,15.19,15.25,15.17,15.18,139700.0,9.5026,9.5402,9.4901,9.4964,139700.0
2009-04-06 13:30:00,15.18,15.19,15.15,15.18,122000.0,9.4964,9.5026,9.4776,9.4964,122000.0
2009-04-06 13:40:00,15.18,15.22,15.17,15.19,274000.0,9.4964,9.5214,9.4901,9.5026,274000.0
2009-04-06 13:50:00,15.19,15.19,15.12,15.13,228700.0,9.5026,9.5026,9.4589,9.4651,228700.0
2009-04-06 14:00:00,15.12,15.16,15.09,15.13,318500.0,9.4589,9.4839,9.4401,9.4651,318500.0
2009-04-06 14:10:00,15.13,15.14,15.04,15.07,312000.0,9.4651,9.4714,9.4088,9.4276,312000.0
2009-04-06 14:20:00,15.08,15.08,15.03,15.04,444300.0,9.4338,9.4338,9.4026,9.4088,444300.0
2009-04-06 14:30:00,15.04,15.05,14.93,14.93,509500.0,9.4088,9.4151,9.34,9.34,509500.0
2009-04-06 14:40:00,14.94,15.06,14.91,15.02,657900.0,9.3462,9.4213,9.3275,9.3963,657900.0
2009-04-06 14:50:00,15.02,15.13,14.99,15.08,462200.0,9.3963,9.4651,9.3775,9.4338,462200.0
2009-04-06 15:00:00,15.07,15.1,15.02,15.04,387800.0,9.4276,9.4463,9.3963,9.4088,387800.0
2009-04-06 15:10:00,15.04,15.18,15.01,15.18,627400.0,9.4088,9.4964,9.39,9.4964,627400.0
2009-04-06 15:20:00,15.18,15.33,15.16,15.3,983000.0,9.4964,9.5902,9.4839,9.5715,983000.0
2009-04-06 15:30:00,15.29,15.39,15.17,15.18,817900.0,9.5652,9.6278,9.4901,9.4964,817900.0
2009-04-06 15:40:00,15.18,15.29,15.17,15.27,969000.0,9.4964,9.5652,9.4901,9.5527,969000.0
2009-04-06 15:50:00,15.27,15.38,15.19,15.23,1695000.0,9.5527,9.6215,9.5026,9.5277,1695000.0
2009-04-07 09:30:00,14.64,15.01,14.56,14.9,1192200.0,9.1586,9.39,9.1085,9.3212,1192200.0
2009-04-07 09:40:00,14.9,14.91,14.79,14.82,346000.0,9.3212,9.3275,9.2524,9.2712,346000.0
2009-04-07 09:50:00,14.82,14.85,14.7,14.74,553400.0,9.2712,9.2899,9.1961,9.2211,553400.0
2009-04-07 10:00:00,14.74,14.77,14.65,14.69,488600.0,9.2211,9.2399,9.1648,9.1899,488600.0
2009-04-07 10:10:00,14.69,14.71,14.62,14.66,793500.0,9.1899,9.2024,9.1461,9.1711,793500.0
2009-04-07 10:20:00,14.66,14.82,14.65,14.82,586000.0,9.1711,9.2712,9.1648,9.2712,586000.0
2009-04-07 10:30:00,14.81,14.94,14.76,14.8,1020300.0,9.2649,9.3462,9.2336,9.2587,1020300.0
2009-04-07 10:40:00,14.8,14.86,14.75,14.85,544200.0,9.2587,9.2962,9.2274,9.2899,544200.0
2009-04-07 10:50:00,14.85,14.85,14.73,14.74,442700.0,9.2899,9.2899,9.2149,9.2211,442700.0
2009-04-07 11:00:00,14.74,14.79,14.68,14.7,496300.0,9.2211,9.2524,9.1836,9.1961,496300.0
2009-04-07 11:10:00,14.7,14.71,14.64,14.66,463300.0,9.1961,9.2024,9.1586,9.1711,463300.0
2009-04-07 11:20:00,14.66,14.71,14.65,14.7,380300.0,9.1711,9.2024,9.1648,9.1961,380300.0
2009-04-07 11:30:00,14.7,14.76,14.68,14.69,243200.0,9.1961,9.2336,9.1836,9.1899,243200.0
2009-04-07 11:40:00,14.68,14.69,14.6,14.62,335400.0,9.1836,9.1899,9.1335,9.1461,335400.0
2009-04-07 11:50:00,14.62,14.65,14.6,14.63,230200.0,9.1461,9.1648,9.1335,9.1523,230200.0
2009-04-07 12:00:00,14.63,14.72,14.62,14.71,210700.0,9.1523,9.2086,9.1461,9.2024,210700.0
2009-04-07 12:10:00,14.72,14.78,14.69,14.73,515200.0,9.2086,9.2462,9.1899,9.2149,515200.0
2009-04-07 12:20:00,14.73,14.76,14.65,14.65,324000.0,9.2149,9.2336,9.1648,9.1648,324000.0
2009-04-07 12:30:00,14.65,14.72,14.62,14.66,801600.0,9.1648,9.2086,9.1461,9.1711,801600.0
2009-04-07 12:40:00,14.66,14.74,14.66,14.73,432900.0,9.1711,9.2211,9.1711,9.2149,432900.0
2009-04-07 12:50:00,14.73,14.78,14.73,14.77,201400.0,9.2149,9.2462,9.2149,9.2399,201400.0
2009-04-07 13:00:00,14.78,14.78,14.65,14.65,375200.0,9.2462,9.2462,9.1648,9.1648,375200.0
2009-04-07 13:10:00,14.65,14.65,14.54,14.55,824700.0,9.1648,9.1648,9.096,9.1023,824700.0
2009-04-07 13:20:00,14.55,14.55,14.44,14.52,728000.0,9.1023,9.1023,9.0335,9.0835,728000.0
2009-04-07 13:30:00,14.52,14.54,14.46,14.53,284000.0,9.0835,9.096,9.046,9.0898,284000.0
2009-04-07 13:40:00,14.52,14.61,14.51,14.6,252000.0,9.0835,9.1398,9.0772,9.1335,252000.0
2009-04-07 13:50:00,14.6,14.65,14.57,14.62,295400.0,9.1335,9.1648,9.1148,9.1461,295400.0
2009-04-07 14:00:00,14.62,14.65,14.55,14.65,271300.0,9.1461,9.1648,9.1023,9.1648,271300.0
2009-04-07 14:10:00,14.65,14.65,14.61,14.61,277100.0,9.1648,9.1648,9.1398,9.1398,277100.0
2009-04-07 14:20:00,14.62,14.65,14.59,14.64,192100.0,9.1461,9.1648,9.1273,9.1586,192100.0
2009-04-07 14:30:00,14.64,14.65,14.6,14.61,201800.0,9.1586,9.1648,9.1335,9.1398,201800.0
2009-04-07 14:40:00,14.6,14.65,14.56,14.57,425700.0,9.1335,9.1648,9.1085,9.1148,425700.0
2009-04-07 14:50:00,14.57,14.68,14.57,14.68,312200.0,9.1148,9.1836,9.1148,9.1836,312200.0
2009-04-07 15:00:00,14.67,14.67,14.59,14.66,308800.0,9.1773,9.1773,9.1273,9.1711,308800.0
2009-04-07 15:10:00,14.67,14.78,14.67,14.73,522700.0,9.1773,9.2462,9.1773,9.2149,522700.0
2009-04-07 15:20:00,14.73,14.74,14.59,14.6,432000.0,9.2149,9.2211,9.1273,9.1335,432000.0
2009-04-07 15:30:00,14.6,14.65,14.58,14.61,452700.0,9.1335,9.1648,9.121,9.1398,452700.0
2009-04-07 15:40:00,14.61,14.68,14.58,14.59,998700.0,9.1398,9.1836,9.121,9.1273,998700.0
2009-04-07 15:50:00,14.58,14.59,14.33,14.37,3218200.0,9.121,9.1273,8.9646,8.9897,3218200.0
2009-04-08 09:30:00,14.63,14.71,14.45,14.5,624900.0,9.1523,9.2024,9.0397,9.071,624900.0
2009-04-08 09:40:00,14.51,14.58,14.4,14.43,368400.0,9.0772,9.121,9.0084,9.0272,368400.0
2009-04-08 09:50:00,14.43,14.43,14.16,14.21,1056900.0,9.0272,9.0272,8.8583,8.8896,1056900.0
2009-04-08 10:00:00,14.22,14.36,14.18,14.31,444100.0,8.8958,8.9834,8.8708,8.9521,444100.0
2009-04-08 10:10:00,14.31,14.41,14.29,14.38,629800.0,8.9521,9.0147,8.9396,8.9959,629800.0
2009-04-08 10:20:00,14.38,14.44,14.35,14.41,430100.0,8.9959,9.0335,8.9772,9.0147,430100.0
2009-04-08 10:30:00,14.41,14.49,14.34,14.35,397600.0,9.0147,9.0647,8.9709,8.9772,397600.0
2009-04-08 10:40:00,14.35,14.41,14.33,14.35,310300.0,8.9772,9.0147,8.9646,8.9772,310300.0
2009-04-08 10:50:00,14.34,14.41,14.31,14.39,360700.0,8.9709,9.0147,8.9521,9.0022,360700.0
2009-04-08 11:00:00,14.39,14.41,14.25,14.25,361500.0,9.0022,9.0147,8.9146,8.9146,361500.0
2009-04-08 11:10:00,14.26,14.27,14.19,14.2,308200.0,8.9208,8.9271,8.8771,8.8833,308200.0
2009-04-08 11:20:00,14.21,14.22,14.12,14.12,322100.0,8.8896,8.8958,8.8333,8.8333,322100.0
2009-04-08 11:30:00,14.12,14.2,14.06,14.17,346400.0,8.8333,8.8833,8.7957,8.8645,346400.0
2009-04-08 11:40:00,14.18,14.24,14.13,14.22,573600.0,8.8708,8.9083,8.8395,8.8958,573600.0
2009-04-08 11:50:00,14.23,14.23,14.16,14.19,347100.0,8.9021,8.9021,8.8583,8.8771,347100.0
2009-04-08 12:00:00,14.2,14.2,14.09,14.1,345900.0,8.8833,8.8833,8.8145,8.8208,345900.0
2009-04-08 12:10:00,14.1,14.13,14.06,14.12,323100.0,8.8208,8.8395,8.7957,8.8333,323100.0
2009-04-08 12:20:00,14.12,14.28,14.11,14.24,602700.0,8.8333,8.9334,8.827,8.9083,602700.0
2009-04-08 12:30:00,14.24,14.29,14.22,14.29,203800.0,8.9083,8.9396,8.8958,8.9396,203800.0
2009-04-08 12:40:00,14.29,14.38,14.28,14.36,487900.0,8.9396,8.9959,8.9334,8.9834,487900.0
2009-04-08 12:50:00,14.36,14.4,14.31,14.34,502200.0,8.9834,9.0084,8.9521,8.9709,502200.0
2009-04-08 13:00:00,14.34,14.35,14.3,14.31,248900.0,8.9709,8.9772,8.9459,8.9521,248900.0
2009-04-08 13:10:00,14.32,14.33,14.25,14.26,194200.0,8.9584,8.9646,8.9146,8.9208,194200.0
2009-04-08 13:20:00,14.27,14.34,14.25,14.31,142000.0,8.9271,8.9709,8.9146,8.9521,142000.0
2009-04-08 13:30:00,14.31,14.33,14.24,14.26,166600.0,8.9521,8.9646,8.9083,8.9208,166600.0
2009-04-08 13:40:00,14.26,14.31,14.25,14.28,155100.0,8.9208,8.9521,8.9146,8.9334,155100.0
2009-04-08 13:50:00,14.29,14.29,14.23,14.26,135500.0,8.9396,8.9396,8.9021,8.9208,135500.0
2009-04-08 14:00:00,14.27,14.28,14.14,14.17,428800.0,8.9271,8.9334,8.8458,8.8645,428800.0
2009-04-08 14:10:00,14.17,14.23,14.12,14.16,304300.0,8.8645,8.9021,8.8333,8.8583,304300.0
2009-04-08 14:20:00,14.15,14.19,14.09,14.16,304300.0,8.852,8.8771,8.8145,8.8583,304300.0
2009-04-08 14:30:00,14.15,14.17,14.09,14.11,211500.0,8.852,8.8645,8.8145,8.827,211500.0
2009-04-08 14:40:00,14.11,14.14,14.07,14.07,280900.0,8.827,8.8458,8.802,8.802,280900.0
2009-04-08 14:50:00,14.07,14.1,14.01,14.06,386000.0,8.802,8.8208,8.7645,8.7957,386000.0
2009-04-08 15:00:00,14.06,14.06,13.96,13.96,419900.0,8.7957,8.7957,8.7332,8.7332,419900.0
2009-04-08 15:10:00,13.96,14.0,13.92,13.98,406800.0,8.7332,8.7582,8.7082,8.7457,406800.0
2009-04-08 15:20:00,13.98,14.01,13.95,13.97,651600.0,8.7457,8.7645,8.7269,8.7394,651600.0
2009-04-08 15:30:00,13.97,14.19,13.97,14.19,685400.0,8.7394,8.8771,8.7394,8.8771,685400.0
2009-04-08 15:40:00,14.2,14.31,14.19,14.29,1092200.0,8.8833,8.9521,8.8771,8.9396,1092200.0
2009-04-08 15:50:00,14.29,14.39,14.18,14.37,1765000.0,8.9396,9.0022,8.8708,8.9897,1765000.0
2009-04-09 09:30:00,16.9,17.1,16.33,16.33,2511600.0,10.5724,10.6975,10.2158,10.2158,2511600.0
2009-04-09 09:40:00,16.34,16.37,15.95,16.18,2702700.0,10.2221,10.2408,9.9781,10.122,2702700.0
2009-04-09 09:50:00,16.18,16.27,16.13,16.18,1708900.0,10.122,10.1783,10.0907,10.122,1708900.0
2009-04-09 10:00:00,16.18,16.38,16.18,16.25,1356400.0,10.122,10.2471,10.122,10.1658,1356400.0
2009-04-09 10:10:00,16.25,16.25,15.97,16.01,1784900.0,10.1658,10.1658,9.9906,10.0156,1784900.0
2009-04-09 10:20:00,16.0,16.22,16.0,16.16,1221100.0,10.0094,10.147,10.0094,10.1095,1221100.0
2009-04-09 10:30:00,16.17,16.2,16.0,16.01,1052900.0,10.1157,10.1345,10.0094,10.0156,1052900.0
2009-04-09 10:40:00,16.01,16.02,15.86,15.91,898400.0,10.0156,10.0219,9.9218,9.9531,898400.0
2009-04-09 10:50:00,15.91,16.0,15.89,15.91,601600.0,9.9531,10.0094,9.9406,9.9531,601600.0
2009-04-09 11:00:00,15.9,15.95,15.83,15.83,742900.0,9.9468,9.9781,9.903,9.903,742900.0
2009-04-09 11:10:00,15.83,15.93,15.75,15.93,921100.0,9.903,9.9656,9.853,9.9656,921100.0
2009-04-09 11:20:00,15.92,15.93,15.82,15.82,668100.0,9.9593,9.9656,9.8968,9.8968,668100.0
2009-04-09 11:30:00,15.82,15.85,15.65,15.69,828100.0,9.8968,9.9155,9.7904,9.8154,828100.0
2009-04-09 11:40:00,15.69,15.69,15.6,15.68,585400.0,9.8154,9.8154,9.7591,9.8092,585400.0
2009-04-09 11:50:00,15.67,15.85,15.66,15.82,437300.0,9.8029,9.9155,9.7967,9.8968,437300.0
2009-04-09 12:00:00,15.82,15.87,15.76,15.85,511100.0,9.8968,9.928,9.8592,9.9155,511100.0
2009-04-09 12:10:00,15.84,15.87,15.74,15.77,439200.0,9.9093,9.928,9.8467,9.8655,439200.0
2009-04-09 12:20:00,15.78,15.82,15.75,15.79,497800.0,9.8717,9.8968,9.853,9.878,497800.0
2009-04-09 12:30:00,15.79,15.82,15.75,15.81,589200.0,9.878,9.8968,9.853,9.8905,589200.0
2009-04-09 12:40:00,15.81,15.91,15.8,15.9,567400.0,9.8905,9.9531,9.8843,9.9468,567400.0
2009-04-09 12:50:00,15.91,15.95,15.88,15.93,585800.0,9.9531,9.9781,9.9343,9.9656,585800.0
2009-04-09 13:00:00,15.93,16.08,15.89,16.08,551800.0,9.9656,10.0594,9.9406,10.0594,551800.0
2009-04-09 13:10:00,16.07,16.18,16.07,16.1,694800.0,10.0532,10.122,10.0532,10.0719,694800.0
2009-04-09 13:20:00,16.1,16.19,16.02,16.08,590600.0,10.0719,10.1282,10.0219,10.0594,590600.0
2009-04-09 13:30:00,16.08,16.11,16.0,16.01,401800.0,10.0594,10.0782,10.0094,10.0156,401800.0
2009-04-09 13:40:00,16.02,16.12,15.95,16.12,503300.0,10.0219,10.0844,9.9781,10.0844,503300.0
2009-04-09 13:50:00,16.12,16.14,16.05,16.09,456800.0,10.0844,10.097,10.0406,10.0657,456800.0
2009-04-09 14:00:00,16.1,16.2,16.01,16.19,568400.0,10.0719,10.1345,10.0156,10.1282,568400.0
2009-04-09 14:10:00,16.19,16.24,16.07,16.15,789900.0,10.1282,10.1595,10.0532,10.1032,789900.0
2009-04-09 14:20:00,16.16,16.3,16.13,16.27,824900.0,10.1095,10.197,10.0907,10.1783,824900.0
2009-04-09 14:30:00,16.27,16.42,16.27,16.42,750500.0,10.1783,10.2721,10.1783,10.2721,750500.0
2009-04-09 14:40:00,16.42,16.68,16.41,16.6,1538300.0,10.2721,10.4348,10.2659,10.3847,1538300.0
2009-04-09 14:50:00,16.6,16.69,16.47,16.69,1356700.0,10.3847,10.441,10.3034,10.441,1356700.0
2009-04-09 15:00:00,16.68,16.85,16.67,16.84,1502900.0,10.4348,10.5411,10.4285,10.5349,1502900.0
2009-04-09 15:10:00,16.85,16.92,16.75,16.91,1366100.0,10.5411,10.5849,10.4786,10.5787,1366100.0
2009-04-09 15:20:00,16.91,16.99,16.82,16.97,1512800.0,10.5787,10.6287,10.5223,10.6162,1512800.0
2009-04-09 15:30:00,16.97,17.25,16.94,17.2,2969800.0,10.6162,10.7914,10.5974,10.7601,2969800.0
2009-04-09 15:40:00,17.2,17.4,17.12,17.4,4735200.0,10.7601,10.8852,10.71,10.8852,4735200.0
2009-04-09 15:50:00,17.4,17.69,17.22,17.66,7893300.0,10.8852,11.0666,10.7726,11.0478,7893300.0
2009-04-13 09:30:00,17.09,17.16,16.76,17.03,1476700.0,10.6913,10.735,10.4848,10.6537,1476700.0
2009-04-13 09:40:00,17.03,17.28,16.99,17.25,1154300.0,10.6537,10.8101,10.6287,10.7914,1154300.0
2009-04-13 09:50:00,17.26,17.26,17.02,17.13,762800.0,10.7976,10.7976,10.6475,10.7163,762800.0
2009-04-13 10:00:00,17.13,17.41,16.99,17.35,987600.0,10.7163,10.8914,10.6287,10.8539,987600.0
2009-04-13 10:10:00,17.37,18.08,17.35,17.97,2366500.0,10.8664,11.3106,10.8539,11.2418,2366500.0
2009-04-13 10:20:00,17.97,18.13,17.82,17.84,1578100.0,11.2418,11.3419,11.1479,11.1604,1578100.0
2009-04-13 10:30:00,17.84,17.93,17.69,17.76,1083800.0,11.1604,11.2167,11.0666,11.1104,1083800.0
2009-04-13 10:40:00,17.76,17.8,17.64,17.77,762000.0,11.1104,11.1354,11.0353,11.1167,762000.0
2009-04-13 10:50:00,17.77,17.86,17.74,17.8,538300.0,11.1167,11.173,11.0979,11.1354,538300.0
2009-04-13 11:00:00,17.81,17.81,17.4,17.42,735600.0,11.1417,11.1417,10.8852,10.8977,735600.0
2009-04-13 11:10:00,17.41,17.49,17.39,17.41,366100.0,10.8914,10.9415,10.8789,10.8914,366100.0
2009-04-13 11:20:00,17.41,17.5,17.32,17.44,343100.0,10.8914,10.9477,10.8351,10.9102,343100.0
2009-04-13 11:30:00,17.44,17.45,17.32,17.36,310900.0,10.9102,10.9165,10.8351,10.8602,310900.0
2009-04-13 11:40:00,17.35,17.41,17.0,17.3,332600.0,10.8539,10.8914,10.635,10.8226,332600.0
2009-04-13 11:50:00,17.29,17.34,17.1,17.28,465200.0,10.8164,10.8477,10.6975,10.8101,465200.0
2009-04-13 12:00:00,17.29,17.41,17.27,17.33,322800.0,10.8164,10.8914,10.8039,10.8414,322800.0
2009-04-13 12:10:00,17.33,17.49,17.31,17.45,302900.0,10.8414,10.9415,10.8289,10.9165,302900.0
2009-04-13 12:20:00,17.44,17.49,17.3,17.33,294900.0,10.9102,10.9415,10.8226,10.8414,294900.0
2009-04-13 12:30:00,17.33,17.49,17.33,17.43,237800.0,10.8414,10.9415,10.8414,10.904,237800.0
2009-04-13 12:40:00,17.43,17.49,17.37,17.43,273200.0,10.904,10.9415,10.8664,10.904,273200.0
2009-04-13 12:50:00,17.43,17.52,17.42,17.5,213900.0,10.904,10.9603,10.8977,10.9477,213900.0
2009-04-13 13:00:00,17.49,17.51,17.39,17.43,350500.0,10.9415,10.954,10.8789,10.904,350500.0
2009-04-13 13:10:00,17.43,17.52,17.41,17.52,192700.0,10.904,10.9603,10.8914,10.9603,192700.0
2009-04-13 13:20:00,17.52,17.66,17.52,17.65,537100.0,10.9603,11.0478,10.9603,11.0416,537100.0
2009-04-13 13:30:00,17.65,17.89,17.65,17.84,538000.0,11.0416,11.1917,11.0416,11.1604,538000.0
2009-04-13 13:40:00,17.85,17.93,17.82,17.88,294400.0,11.1667,11.2167,11.1479,11.1855,294400.0
2009-04-13 13:50:00,17.88,17.93,17.81,17.89,308600.0,11.1855,11.2167,11.1417,11.1917,308600.0
2009-04-13 14:00:00,17.89,18.0,17.86,17.89,474600.0,11.1917,11.2605,11.173,11.1917,474600.0
2009-04-13 14:10:00,17.9,17.91,17.68,17.81,508000.0,11.198,11.2042,11.0604,11.1417,508000.0
2009-04-13 14:20:00,17.82,17.94,17.76,17.86,528700.0,11.1479,11.223,11.1104,11.173,528700.0
2009-04-13 14:30:00,17.86,18.02,17.85,17.89,577300.0,11.173,11.2731,11.1667,11.1917,577300.0
2009-04-13 14:40:00,17.9,17.98,17.85,17.87,485900.0,11.198,11.248,11.1667,11.1792,485900.0
2009-04-13 14:50:00,17.87,17.94,17.83,17.86,446200.0,11.1792,11.223,11.1542,11.173,446200.0
2009-04-13 15:00:00,17.86,17.95,17.8,17.86,813200.0,11.173,11.2293,11.1354,11.173,813200.0
2009-04-13 15:10:00,17.86,18.05,17.83,17.98,1014000.0,11.173,11.2918,11.1542,11.248,1014000.0
2009-04-13 15:20:00,17.98,18.05,17.85,17.93,1021600.0,11.248,11.2918,11.1667,11.2167,1021600.0
2009-04-13 15:30:00,17.93,18.1,17.9,18.09,1394800.0,11.2167,11.3231,11.198,11.3168,1394800.0
2009-04-13 15:40:00,18.08,18.2,17.96,17.99,2260700.0,11.3106,11.3857,11.2355,11.2543,2260700.0
2009-04-13 15:50:00,18.0,18.1,17.91,17.97,2960800.0,11.2605,11.3231,11.2042,11.2418,2960800.0
2009-04-14 09:30:00,17.36,17.48,16.91,17.0,1720400.0,10.8602,10.9352,10.5787,10.635,1720400.0
2009-04-14 09:40:00,16.99,17.31,16.91,17.29,1065600.0,10.6287,10.8289,10.5787,10.8164,1065600.0
2009-04-14 09:50:00,17.27,17.72,17.27,17.65,875700.0,10.8039,11.0854,10.8039,11.0416,875700.0
2009-04-14 10:00:00,17.64,17.76,17.49,17.5,815200.0,11.0353,11.1104,10.9415,10.9477,815200.0
2009-04-14 10:10:00,17.5,17.6,17.43,17.46,726500.0,10.9477,11.0103,10.904,10.9227,726500.0
2009-04-14 10:20:00,17.45,17.61,17.44,17.48,508900.0,10.9165,11.0166,10.9102,10.9352,508900.0
2009-04-14 10:30:00,17.47,17.6,17.44,17.44,571500.0,10.929,11.0103,10.9102,10.9102,571500.0
2009-04-14 10:40:00,17.44,17.65,17.42,17.61,543000.0,10.9102,11.0416,10.8977,11.0166,543000.0
2009-04-14 10:50:00,17.61,17.62,17.46,17.48,346400.0,11.0166,11.0228,10.9227,10.9352,346400.0
2009-04-14 11:00:00,17.48,17.48,17.15,17.23,672700.0,10.9352,10.9352,10.7288,10.7788,672700.0
2009-04-14 11:10:00,17.23,17.23,17.11,17.12,462100.0,10.7788,10.7788,10.7038,10.71,462100.0
2009-04-14 11:20:00,17.12,17.14,17.0,17.01,658400.0,10.71,10.7225,10.635,10.6412,658400.0
2009-04-14 11:30:00,17.02,17.06,16.96,17.01,634900.0,10.6475,10.6725,10.6099,10.6412,634900.0
2009-04-14 11:40:00,17.01,17.22,16.98,17.21,426000.0,10.6412,10.7726,10.6224,10.7663,426000.0
2009-04-14 11:50:00,17.21,17.22,16.99,17.02,458300.0,10.7663,10.7726,10.6287,10.6475,458300.0
2009-04-14 12:00:00,17.01,17.04,16.85,16.85,637100.0,10.6412,10.66,10.5411,10.5411,637100.0
2009-04-14 12:10:00,16.86,16.97,16.75,16.97,830100.0,10.5474,10.6162,10.4786,10.6162,830100.0
2009-04-14 12:20:00,16.97,17.01,16.82,16.89,876400.0,10.6162,10.6412,10.5223,10.5661,876400.0
2009-04-14 12:30:00,16.9,16.98,16.81,16.85,421700.0,10.5724,10.6224,10.5161,10.5411,421700.0
2009-04-14 12:40:00,16.85,16.86,16.63,16.74,628900.0,10.5411,10.5474,10.4035,10.4723,628900.0
2009-04-14 12:50:00,16.74,16.75,16.53,16.59,805400.0,10.4723,10.4786,10.3409,10.3785,805400.0
2009-04-14 13:00:00,16.6,16.63,16.39,16.45,744900.0,10.3847,10.4035,10.2533,10.2909,744900.0
2009-04-14 13:10:00,16.45,16.72,16.39,16.66,786400.0,10.2909,10.4598,10.2533,10.4223,786400.0
2009-04-14 13:20:00,16.67,16.7,16.55,16.67,588000.0,10.4285,10.4473,10.3534,10.4285,588000.0
2009-04-14 13:30:00,16.69,16.85,16.67,16.73,586300.0,10.441,10.5411,10.4285,10.466,586300.0
2009-04-14 13:40:00,16.73,16.87,16.69,16.75,388500.0,10.466,10.5536,10.441,10.4786,388500.0
2009-04-14 13:50:00,16.74,16.79,16.63,16.75,444400.0,10.4723,10.5036,10.4035,10.4786,444400.0
2009-04-14 14:00:00,16.75,16.78,16.67,16.74,551800.0,10.4786,10.4973,10.4285,10.4723,551800.0
2009-04-14 14:10:00,16.74,16.94,16.68,16.93,532600.0,10.4723,10.5974,10.4348,10.5912,532600.0
2009-04-14 14:20:00,16.93,17.02,16.84,16.91,904500.0,10.5912,10.6475,10.5349,10.5787,904500.0
2009-04-14 14:30:00,16.91,16.95,16.81,16.95,575000.0,10.5787,10.6037,10.5161,10.6037,575000.0
2009-04-14 14:40:00,16.95,16.97,16.82,16.89,415100.0,10.6037,10.6162,10.5223,10.5661,415100.0
2009-04-14 14:50:00,16.89,16.94,16.73,16.94,639200.0,10.5661,10.5974,10.466,10.5974,639200.0
2009-04-14 15:00:00,16.94,17.19,16.94,17.03,1249600.0,10.5974,10.7538,10.5974,10.6537,1249600.0
2009-04-14 15:10:00,17.03,17.22,17.0,17.21,675200.0,10.6537,10.7726,10.635,10.7663,675200.0
2009-04-14 15:20:00,17.2,17.25,16.99,17.0,936500.0,10.7601,10.7914,10.6287,10.635,936500.0
2009-04-14 15:30:00,17.0,17.05,16.69,16.7,1532300.0,10.635,10.6662,10.441,10.4473,1532300.0
2009-04-14 15:40:00,16.7,16.83,16.6,16.62,1912300.0,10.4473,10.5286,10.3847,10.3972,1912300.0
2009-04-14 15:50:00,16.62,16.71,16.36,16.55,4718600.0,10.3972,10.4535,10.2346,10.3534,4718600.0
2009-04-15 09:30:00,16.55,16.55,16.07,16.16,1147400.0,10.3534,10.3534,10.0532,10.1095,1147400.0
2009-04-15 09:40:00,16.18,16.49,16.1,16.48,1170800.0,10.122,10.3159,10.0719,10.3096,1170800.0
2009-04-15 09:50:00,16.49,16.94,16.47,16.79,1358400.0,10.3159,10.5974,10.3034,10.5036,1358400.0
2009-04-15 10:00:00,16.79,17.06,16.72,17.06,750300.0,10.5036,10.6725,10.4598,10.6725,750300.0
2009-04-15 10:10:00,17.06,17.18,16.78,16.87,1152500.0,10.6725,10.7476,10.4973,10.5536,1152500.0
2009-04-15 10:20:00,16.88,17.01,16.82,16.93,700300.0,10.5599,10.6412,10.5223,10.5912,700300.0
2009-04-15 10:30:00,16.93,16.97,16.68,16.72,794800.0,10.5912,10.6162,10.4348,10.4598,794800.0
2009-04-15 10:40:00,16.72,16.77,16.64,16.73,340800.0,10.4598,10.4911,10.4097,10.466,340800.0
2009-04-15 10:50:00,16.72,16.73,16.58,16.6,333300.0,10.4598,10.466,10.3722,10.3847,333300.0
2009-04-15 11:00:00,16.6,16.67,16.48,16.51,519900.0,10.3847,10.4285,10.3096,10.3284,519900.0
2009-04-15 11:10:00,16.51,16.6,16.46,16.59,406400.0,10.3284,10.3847,10.2971,10.3785,406400.0
2009-04-15 11:20:00,16.59,16.69,16.59,16.65,206500.0,10.3785,10.441,10.3785,10.416,206500.0
2009-04-15 11:30:00,16.66,16.89,16.65,16.84,330400.0,10.4223,10.5661,10.416,10.5349,330400.0
2009-04-15 11:40:00,16.85,16.88,16.76,16.88,201900.0,10.5411,10.5599,10.4848,10.5599,201900.0
2009-04-15 11:50:00,16.87,16.93,16.83,16.91,299100.0,10.5536,10.5912,10.5286,10.5787,299100.0
2009-04-15 12:00:00,16.91,17.04,16.91,16.99,369000.0,10.5787,10.66,10.5787,10.6287,369000.0
2009-04-15 12:10:00,16.99,16.99,16.84,16.91,186100.0,10.6287,10.6287,10.5349,10.5787,186100.0
2009-04-15 12:20:00,16.92,16.97,16.86,16.94,251000.0,10.5849,10.6162,10.5474,10.5974,251000.0
2009-04-15 12:30:00,16.94,17.02,16.9,17.02,197200.0,10.5974,10.6475,10.5724,10.6475,197200.0
2009-04-15 12:40:00,17.02,17.13,16.99,17.11,343000.0,10.6475,10.7163,10.6287,10.7038,343000.0
2009-04-15 12:50:00,17.11,17.25,17.1,17.2,450000.0,10.7038,10.7914,10.6975,10.7601,450000.0
2009-04-15 13:00:00,17.2,17.24,16.97,16.98,662800.0,10.7601,10.7851,10.6162,10.6224,662800.0
2009-04-15 13:10:00,16.98,17.01,16.87,16.87,300500.0,10.6224,10.6412,10.5536,10.5536,300500.0
2009-04-15 13:20:00,16.87,17.01,16.86,16.98,259800.0,10.5536,10.6412,10.5474,10.6224,259800.0
2009-04-15 13:30:00,16.98,17.14,16.96,16.98,335800.0,10.6224,10.7225,10.6099,10.6224,335800.0
2009-04-15 13:40:00,16.98,17.04,16.92,16.92,245500.0,10.6224,10.66,10.5849,10.5849,245500.0
2009-04-15 13:50:00,16.92,17.1,16.91,17.1,282200.0,10.5849,10.6975,10.5787,10.6975,282200.0
2009-04-15 14:00:00,17.09,17.23,17.04,17.21,585100.0,10.6913,10.7788,10.66,10.7663,585100.0
2009-04-15 14:10:00,17.22,17.25,17.02,17.05,707100.0,10.7726,10.7914,10.6475,10.6662,707100.0
2009-04-15 14:20:00,17.05,17.12,16.97,17.11,614100.0,10.6662,10.71,10.6162,10.7038,614100.0
2009-04-15 14:30:00,17.08,17.18,17.04,17.1,407300.0,10.685,10.7476,10.66,10.6975,407300.0
2009-04-15 14:40:00,17.09,17.28,17.04,17.22,691200.0,10.6913,10.8101,10.66,10.7726,691200.0
2009-04-15 14:50:00,17.22,17.33,17.15,17.22,597000.0,10.7726,10.8414,10.7288,10.7726,597000.0
2009-04-15 15:00:00,17.22,17.45,17.21,17.38,945800.0,10.7726,10.9165,10.7663,10.8727,945800.0
2009-04-15 15:10:00,17.38,17.7,17.37,17.66,1367700.0,10.8727,11.0729,10.8664,11.0478,1367700.0
2009-04-15 15:20:00,17.65,17.68,17.54,17.59,769600.0,11.0416,11.0604,10.9728,11.004,769600.0
2009-04-15 15:30:00,17.57,17.66,17.54,17.64,1077200.0,10.9915,11.0478,10.9728,11.0353,1077200.0
2009-04-15 15:40:00,17.63,17.79,17.63,17.7,1363600.0,11.0291,11.1292,11.0291,11.0729,1363600.0
2009-04-15 15:50:00,17.71,18.01,17.7,17.92,3757300.0,11.0791,11.2668,11.0729,11.2105,3757300.0
2009-04-16 09:30:00,17.91,18.0,17.42,17.52,1448200.0,11.2042,11.2605,10.8977,10.9603,1448200.0
2009-04-16 09:40:00,17.51,17.54,17.21,17.23,1208200.0,10.954,10.9728,10.7663,10.7788,1208200.0
2009-04-16 09:50:00,17.23,17.67,17.05,17.67,1040100.0,10.7788,11.0541,10.6662,11.0541,1040100.0
2009-04-16 10:00:00,17.66,17.73,17.38,17.64,1229800.0,11.0478,11.0916,10.8727,11.0353,1229800.0
2009-04-16 10:10:00,17.64,17.79,17.63,17.7,635100.0,11.0353,11.1292,11.0291,11.0729,635100.0
2009-04-16 10:20:00,17.71,17.87,17.68,17.79,828200.0,11.0791,11.1792,11.0604,11.1292,828200.0
2009-04-16 10:30:00,17.79,17.96,17.69,17.75,931700.0,11.1292,11.2355,11.0666,11.1041,931700.0
2009-04-16 10:40:00,17.74,17.76,17.49,17.61,953600.0,11.0979,11.1104,10.9415,11.0166,953600.0
2009-04-16 10:50:00,17.6,17.67,17.47,17.67,966200.0,11.0103,11.0541,10.929,11.0541,966200.0
2009-04-16 11:00:00,17.66,17.8,17.61,17.76,595400.0,11.0478,11.1354,11.0166,11.1104,595400.0
2009-04-16 11:10:00,17.76,17.76,17.6,17.6,323200.0,11.1104,11.1104,11.0103,11.0103,323200.0
2009-04-16 11:20:00,17.6,17.63,17.53,17.59,339000.0,11.0103,11.0291,10.9665,11.004,339000.0
2009-04-16 11:30:00,17.58,17.67,17.56,17.66,290900.0,10.9978,11.0541,10.9853,11.0478,290900.0
2009-04-16 11:40:00,17.66,17.79,17.64,17.72,271400.0,11.0478,11.1292,11.0353,11.0854,271400.0
2009-04-16 11:50:00,17.72,17.79,17.67,17.72,311200.0,11.0854,11.1292,11.0541,11.0854,311200.0
2009-04-16 12:00:00,17.73,17.74,17.61,17.67,364500.0,11.0916,11.0979,11.0166,11.0541,364500.0
2009-04-16 12:10:00,17.66,17.82,17.66,17.8,309700.0,11.0478,11.1479,11.0478,11.1354,309700.0
2009-04-16 12:20:00,17.8,17.82,17.61,17.67,316600.0,11.1354,11.1479,11.0166,11.0541,316600.0
2009-04-16 12:30:00,17.67,17.71,17.65,17.69,237600.0,11.0541,11.0791,11.0416,11.0666,237600.0
2009-04-16 12:40:00,17.7,17.75,17.67,17.73,464200.0,11.0729,11.1041,11.0541,11.0916,464200.0
2009-04-16 12:50:00,17.73,17.86,17.72,17.8,317100.0,11.0916,11.173,11.0854,11.1354,317100.0
2009-04-16 13:00:00,17.8,18.01,17.8,17.97,628600.0,11.1354,11.2668,11.1354,11.2418,628600.0
2009-04-16 13:10:00,17.97,17.97,17.88,17.94,334600.0,11.2418,11.2418,11.1855,11.223,334600.0
2009-04-16 13:20:00,17.94,18.02,17.94,17.96,260300.0,11.223,11.2731,11.223,11.2355,260300.0
2009-04-16 13:30:00,17.96,18.0,17.82,17.83,367500.0,11.2355,11.2605,11.1479,11.1542,367500.0
2009-04-16 13:40:00,17.83,17.85,17.77,17.77,280300.0,11.1542,11.1667,11.1167,11.1167,280300.0
2009-04-16 13:50:00,17.77,17.84,17.64,17.81,489500.0,11.1167,11.1604,11.0353,11.1417,489500.0
2009-04-16 14:00:00,17.81,17.92,17.81,17.9,336600.0,11.1417,11.2105,11.1417,11.198,336600.0
2009-04-16 14:10:00,17.9,18.0,17.87,17.88,404300.0,11.198,11.2605,11.1792,11.1855,404300.0
2009-04-16 14:20:00,17.88,18.1,17.88,18.08,901300.0,11.1855,11.3231,11.1855,11.3106,901300.0
2009-04-16 14:30:00,18.08,18.32,18.05,18.31,1019900.0,11.3106,11.4607,11.2918,11.4545,1019900.0
2009-04-16 14:40:00,18.3,18.32,18.11,18.18,785400.0,11.4482,11.4607,11.3294,11.3731,785400.0
2009-04-16 14:50:00,18.19,18.42,18.16,18.3,1086800.0,11.3794,11.5233,11.3606,11.4482,1086800.0
2009-04-16 15:00:00,18.31,18.35,18.21,18.32,596900.0,11.4545,11.4795,11.3919,11.4607,596900.0
2009-04-16 15:10:00,18.33,18.44,18.29,18.4,695500.0,11.467,11.5358,11.442,11.5108,695500.0
2009-04-16 15:20:00,18.4,18.41,18.3,18.32,829800.0,11.5108,11.517,11.4482,11.4607,829800.0
2009-04-16 15:30:00,18.33,18.49,18.25,18.43,1402400.0,11.467,11.5671,11.4169,11.5295,1402400.0
2009-04-16 15:40:00,18.43,18.5,17.93,17.98,2087400.0,11.5295,11.5733,11.2167,11.248,2087400.0
2009-04-16 15:50:00,17.98,18.22,17.97,18.04,2140100.0,11.248,11.3982,11.2418,11.2856,2140100.0
2009-04-17 09:30:00,17.84,18.0,17.46,17.5,3308600.0,11.1604,11.2605,10.9227,10.9477,3308600.0
2009-04-17 09:40:00,17.5,17.55,17.35,17.46,1059800.0,10.9477,10.979,10.8539,10.9227,1059800.0
2009-04-17 09:50:00,17.45,17.68,17.37,17.58,1019300.0,10.9165,11.0604,10.8664,10.9978,1019300.0
2009-04-17 10:00:00,17.56,17.68,17.45,17.67,827300.0,10.9853,11.0604,10.9165,11.0541,827300.0
2009-04-17 10:10:00,17.67,17.78,17.55,17.6,738100.0,11.0541,11.1229,10.979,11.0103,738100.0
2009-04-17 10:20:00,17.59,17.59,17.4,17.4,531900.0,11.004,11.004,10.8852,10.8852,531900.0
2009-04-17 10:30:00,17.4,17.46,17.3,17.36,833000.0,10.8852,10.9227,10.8226,10.8602,833000.0
2009-04-17 10:40:00,17.36,17.61,17.34,17.59,548100.0,10.8602,11.0166,10.8477,11.004,548100.0
2009-04-17 10:50:00,17.6,17.6,17.48,17.51,523400.0,11.0103,11.0103,10.9352,10.954,523400.0
2009-04-17 11:00:00,17.51,17.52,17.38,17.4,480900.0,10.954,10.9603,10.8727,10.8852,480900.0
2009-04-17 11:10:00,17.42,17.51,17.39,17.48,355300.0,10.8977,10.954,10.8789,10.9352,355300.0
2009-04-17 11:20:00,17.49,17.75,17.48,17.66,826200.0,10.9415,11.1041,10.9352,11.0478,826200.0
2009-04-17 11:30:00,17.66,18.21,17.64,18.14,1372500.0,11.0478,11.3919,11.0353,11.3481,1372500.0
2009-04-17 11:40:00,18.14,18.17,18.06,18.13,807800.0,11.3481,11.3669,11.2981,11.3419,807800.0
2009-04-17 11:50:00,18.13,18.44,18.1,18.22,1147400.0,11.3419,11.5358,11.3231,11.3982,1147400.0
2009-04-17 12:00:00,18.23,18.34,18.19,18.24,551800.0,11.4044,11.4732,11.3794,11.4107,551800.0
2009-04-17 12:10:00,18.25,18.34,18.09,18.16,596700.0,11.4169,11.4732,11.3168,11.3606,596700.0
2009-04-17 12:20:00,18.17,18.3,18.15,18.3,445400.0,11.3669,11.4482,11.3544,11.4482,445400.0
2009-04-17 12:30:00,18.3,18.31,18.13,18.15,467800.0,11.4482,11.4545,11.3419,11.3544,467800.0
2009-04-17 12:40:00,18.15,18.3,18.07,18.28,537900.0,11.3544,11.4482,11.3043,11.4357,537900.0
2009-04-17 12:50:00,18.27,18.4,18.21,18.39,569600.0,11.4294,11.5108,11.3919,11.5045,569600.0
2009-04-17 13:00:00,18.39,18.56,18.39,18.54,991100.0,11.5045,11.6109,11.5045,11.5984,991100.0
2009-04-17 13:10:00,18.54,18.55,18.42,18.43,515000.0,11.5984,11.6046,11.5233,11.5295,515000.0
2009-04-17 13:20:00,18.43,18.62,18.41,18.55,512800.0,11.5295,11.6484,11.517,11.6046,512800.0
2009-04-17 13:30:00,18.55,18.59,18.42,18.59,848500.0,11.6046,11.6296,11.5233,11.6296,848500.0
2009-04-17 13:40:00,18.59,18.63,18.53,18.56,459300.0,11.6296,11.6547,11.5921,11.6109,459300.0
2009-04-17 13:50:00,18.56,18.58,18.51,18.55,337700.0,11.6109,11.6234,11.5796,11.6046,337700.0
2009-04-17 14:00:00,18.55,18.57,18.3,18.4,929800.0,11.6046,11.6171,11.4482,11.5108,929800.0
2009-04-17 14:10:00,18.42,18.44,18.33,18.4,613700.0,11.5233,11.5358,11.467,11.5108,613700.0
2009-04-17 14:20:00,18.4,18.45,18.34,18.4,458400.0,11.5108,11.5421,11.4732,11.5108,458400.0
2009-04-17 14:30:00,18.41,18.51,18.4,18.51,530500.0,11.517,11.5796,11.5108,11.5796,530500.0
2009-04-17 14:40:00,18.51,18.53,18.38,18.41,729200.0,11.5796,11.5921,11.4983,11.517,729200.0
2009-04-17 14:50:00,18.41,18.49,18.38,18.4,846600.0,11.517,11.5671,11.4983,11.5108,846600.0
2009-04-17 15:00:00,18.41,18.49,18.39,18.47,519000.0,11.517,11.5671,11.5045,11.5546,519000.0
2009-04-17 15:10:00,18.45,18.73,18.45,18.61,1187800.0,11.5421,11.7172,11.5421,11.6421,1187800.0
2009-04-17 15:20:00,18.61,18.87,18.59,18.87,1308000.0,11.6421,11.8048,11.6296,11.8048,1308000.0
2009-04-17 15:30:00,18.86,18.87,18.69,18.81,1731500.0,11.7985,11.8048,11.6922,11.7673,1731500.0
2009-04-17 15:40:00,18.81,18.94,18.52,18.89,3416700.0,11.7673,11.8486,11.5858,11.8173,3416700.0
2009-04-17 15:50:00,18.88,18.9,18.54,18.6,3948000.0,11.8111,11.8236,11.5984,11.6359,3948000.0
2009-04-20 09:30:00,17.88,18.04,17.69,17.8,1785500.0,11.1855,11.2856,11.0666,11.1354,1785500.0
2009-04-20 09:40:00,17.8,17.86,17.48,17.49,1204400.0,11.1354,11.173,10.9352,10.9415,1204400.0
2009-04-20 09:50:00,17.49,17.51,17.25,17.41,1321500.0,10.9415,10.954,10.7914,10.8914,1321500.0
2009-04-20 10:00:00,17.41,17.5,17.31,17.43,1136300.0,10.8914,10.9477,10.8289,10.904,1136300.0
2009-04-20 10:10:00,17.44,17.49,17.28,17.29,795200.0,10.9102,10.9415,10.8101,10.8164,795200.0
2009-04-20 10:20:00,17.27,17.45,17.25,17.34,719900.0,10.8039,10.9165,10.7914,10.8477,719900.0
2009-04-20 10:30:00,17.34,17.4,17.29,17.37,539700.0,10.8477,10.8852,10.8164,10.8664,539700.0
2009-04-20 10:40:00,17.36,17.38,17.24,17.3,555900.0,10.8602,10.8727,10.7851,10.8226,555900.0
2009-04-20 10:50:00,17.3,17.3,17.18,17.22,622000.0,10.8226,10.8226,10.7476,10.7726,622000.0
2009-04-20 11:00:00,17.21,17.25,17.1,17.22,484400.0,10.7663,10.7914,10.6975,10.7726,484400.0
2009-04-20 11:10:00,17.22,17.23,17.13,17.17,514600.0,10.7726,10.7788,10.7163,10.7413,514600.0
2009-04-20 11:20:00,17.18,17.29,17.16,17.24,655200.0,10.7476,10.8164,10.735,10.7851,655200.0
2009-04-20 11:30:00,17.25,17.26,17.16,17.21,259200.0,10.7914,10.7976,10.735,10.7663,259200.0
2009-04-20 11:40:00,17.21,17.23,17.1,17.17,328500.0,10.7663,10.7788,10.6975,10.7413,328500.0
2009-04-20 11:50:00,17.17,17.26,17.15,17.2,349200.0,10.7413,10.7976,10.7288,10.7601,349200.0
2009-04-20 12:00:00,17.2,17.2,17.1,17.11,310400.0,10.7601,10.7601,10.6975,10.7038,310400.0
2009-04-20 12:10:00,17.11,17.18,17.02,17.04,374700.0,10.7038,10.7476,10.6475,10.66,374700.0
2009-04-20 12:20:00,17.03,17.1,16.99,17.04,526600.0,10.6537,10.6975,10.6287,10.66,526600.0
2009-04-20 12:30:00,17.04,17.04,16.89,16.91,492000.0,10.66,10.66,10.5661,10.5787,492000.0
2009-04-20 12:40:00,16.91,16.93,16.86,16.92,359300.0,10.5787,10.5912,10.5474,10.5849,359300.0
2009-04-20 12:50:00,16.92,16.94,16.86,16.9,359500.0,10.5849,10.5974,10.5474,10.5724,359500.0
2009-04-20 13:00:00,16.9,16.9,16.8,16.8,398300.0,10.5724,10.5724,10.5098,10.5098,398300.0
2009-04-20 13:10:00,16.8,16.81,16.64,16.65,689800.0,10.5098,10.5161,10.4097,10.416,689800.0
2009-04-20 13:20:00,16.65,16.66,16.41,16.43,1001900.0,10.416,10.4223,10.2659,10.2784,1001900.0
2009-04-20 13:30:00,16.43,16.71,16.42,16.71,1118300.0,10.2784,10.4535,10.2721,10.4535,1118300.0
2009-04-20 13:40:00,16.69,16.79,16.69,16.71,731300.0,10.441,10.5036,10.441,10.4535,731300.0
2009-04-20 13:50:00,16.71,17.85,16.61,16.75,606300.0,10.4535,11.1667,10.391,10.4786,606300.0
2009-04-20 14:00:00,16.74,16.74,16.63,16.65,463000.0,10.4723,10.4723,10.4035,10.416,463000.0
2009-04-20 14:10:00,16.65,16.66,16.55,16.63,445200.0,10.416,10.4223,10.3534,10.4035,445200.0
2009-04-20 14:20:00,16.62,16.64,16.54,16.63,347600.0,10.3972,10.4097,10.3472,10.4035,347600.0
2009-04-20 14:30:00,16.64,16.67,16.55,16.58,630400.0,10.4097,10.4285,10.3534,10.3722,630400.0
2009-04-20 14:40:00,16.58,16.74,16.57,16.66,550300.0,10.3722,10.4723,10.366,10.4223,550300.0
2009-04-20 14:50:00,16.66,16.74,16.55,16.55,577700.0,10.4223,10.4723,10.3534,10.3534,577700.0
2009-04-20 15:00:00,16.56,16.68,16.54,16.64,638200.0,10.3597,10.4348,10.3472,10.4097,638200.0
2009-04-20 15:10:00,16.65,16.72,16.61,16.64,620200.0,10.416,10.4598,10.391,10.4097,620200.0
2009-04-20 15:20:00,16.63,16.64,16.52,16.54,871200.0,10.4035,10.4097,10.3347,10.3472,871200.0
2009-04-20 15:30:00,16.55,16.78,16.33,16.37,2479300.0,10.3534,10.4973,10.2158,10.2408,2479300.0
2009-04-20 15:40:00,16.37,16.58,16.33,16.52,2392100.0,10.2408,10.3722,10.2158,10.3347,2392100.0
2009-04-20 15:50:00,16.52,16.52,15.97,16.05,5863200.0,10.3347,10.3347,9.9906,10.0406,5863200.0
2009-04-21 09:30:00,15.9,17.31,15.25,16.98,4100800.0,9.9468,10.8289,9.5402,10.6224,4100800.0
2009-04-21 09:40:00,16.98,17.76,16.87,17.23,3444100.0,10.6224,11.1104,10.5536,10.7788,3444100.0
2009-04-21 09:50:00,17.24,17.84,17.22,17.42,1892600.0,10.7851,11.1604,10.7726,10.8977,1892600.0
2009-04-21 10:00:00,17.43,17.46,17.21,17.38,1696800.0,10.904,10.9227,10.7663,10.8727,1696800.0
2009-04-21 10:10:00,17.37,17.37,17.07,17.21,1490800.0,10.8664,10.8664,10.6787,10.7663,1490800.0
2009-04-21 10:20:00,17.21,17.24,16.94,16.98,1169700.0,10.7663,10.7851,10.5974,10.6224,1169700.0
2009-04-21 10:30:00,16.98,17.04,16.78,16.88,1184900.0,10.6224,10.66,10.4973,10.5599,1184900.0
2009-04-21 10:40:00,16.88,17.2,16.82,17.16,1198100.0,10.5599,10.7601,10.5223,10.735,1198100.0
2009-04-21 10:50:00,17.17,17.53,17.11,17.51,836300.0,10.7413,10.9665,10.7038,10.954,836300.0
2009-04-21 11:00:00,17.5,17.68,17.48,17.57,1554200.0,10.9477,11.0604,10.9352,10.9915,1554200.0
2009-04-21 11:10:00,17.57,18.0,17.52,17.98,1660400.0,10.9915,11.2605,10.9603,11.248,1660400.0
2009-04-21 11:20:00,17.98,17.99,17.68,17.69,1564200.0,11.248,11.2543,11.0604,11.0666,1564200.0
2009-04-21 11:30:00,17.69,17.75,17.62,17.68,668100.0,11.0666,11.1041,11.0228,11.0604,668100.0
2009-04-21 11:40:00,17.68,17.94,17.53,17.94,999100.0,11.0604,11.223,10.9665,11.223,999100.0
2009-04-21 11:50:00,17.94,17.98,17.85,17.86,796600.0,11.223,11.248,11.1667,11.173,796600.0
2009-04-21 12:00:00,17.87,18.03,17.86,17.93,625000.0,11.1792,11.2793,11.173,11.2167,625000.0
2009-04-21 12:10:00,17.93,17.95,17.84,17.91,376400.0,11.2167,11.2293,11.1604,11.2042,376400.0
2009-04-21 12:20:00,17.92,18.08,17.88,18.06,786300.0,11.2105,11.3106,11.1855,11.2981,786300.0
2009-04-21 12:30:00,18.06,18.29,18.04,18.21,929300.0,11.2981,11.442,11.2856,11.3919,929300.0
2009-04-21 12:40:00,18.22,18.49,18.15,18.41,908200.0,11.3982,11.5671,11.3544,11.517,908200.0
2009-04-21 12:50:00,18.42,18.49,18.26,18.29,797600.0,11.5233,11.5671,11.4232,11.442,797600.0
2009-04-21 13:00:00,18.28,18.39,18.18,18.23,824000.0,11.4357,11.5045,11.3731,11.4044,824000.0
2009-04-21 13:10:00,18.22,18.45,18.13,18.16,911800.0,11.3982,11.5421,11.3419,11.3606,911800.0
2009-04-21 13:20:00,18.16,18.28,18.05,18.18,793500.0,11.3606,11.4357,11.2918,11.3731,793500.0
2009-04-21 13:30:00,18.18,18.19,17.92,18.1,623300.0,11.3731,11.3794,11.2105,11.3231,623300.0
2009-04-21 13:40:00,18.1,18.23,18.08,18.1,558300.0,11.3231,11.4044,11.3106,11.3231,558300.0
2009-04-21 13:50:00,18.1,18.14,17.98,18.0,668700.0,11.3231,11.3481,11.248,11.2605,668700.0
2009-04-21 14:00:00,18.0,18.1,17.85,18.05,744500.0,11.2605,11.3231,11.1667,11.2918,744500.0
2009-04-21 14:10:00,18.04,18.05,17.74,17.75,769300.0,11.2856,11.2918,11.0979,11.1041,769300.0
2009-04-21 14:20:00,17.74,17.95,17.69,17.93,597300.0,11.0979,11.2293,11.0666,11.2167,597300.0
2009-04-21 14:30:00,17.92,18.11,17.91,18.11,697600.0,11.2105,11.3294,11.2042,11.3294,697600.0
2009-04-21 14:40:00,18.11,18.29,18.1,18.23,847000.0,11.3294,11.442,11.3231,11.4044,847000.0
2009-04-21 14:50:00,18.24,18.4,18.1,18.34,1069100.0,11.4107,11.5108,11.3231,11.4732,1069100.0
2009-04-21 15:00:00,18.35,18.67,18.29,18.54,1357500.0,11.4795,11.6797,11.442,11.5984,1357500.0
2009-04-21 15:10:00,18.55,18.72,18.54,18.67,1573900.0,11.6046,11.711,11.5984,11.6797,1573900.0
2009-04-21 15:20:00,18.67,18.74,18.46,18.57,1504700.0,11.6797,11.7235,11.5483,11.6171,1504700.0
2009-04-21 15:30:00,18.56,18.63,18.42,18.59,2133400.0,11.6109,11.6547,11.5233,11.6296,2133400.0
2009-04-21 15:40:00,18.59,18.64,18.43,18.55,2780500.0,11.6296,11.6609,11.5295,11.6046,2780500.0
2009-04-21 15:50:00,18.54,19.45,18.51,19.41,7091200.0,11.5984,12.1676,11.5796,12.1426,7091200.0
2009-04-22 09:30:00,18.39,19.2,18.21,18.95,2593100.0,11.5045,12.0112,11.3919,11.8548,2593100.0
2009-04-22 09:40:00,18.95,19.1,18.49,18.5,1629100.0,11.8548,11.9487,11.5671,11.5733,1629100.0
2009-04-22 09:50:00,18.5,18.6,18.24,18.6,1874500.0,11.5733,11.6359,11.4107,11.6359,1874500.0
2009-04-22 10:00:00,18.6,19.09,18.59,18.9,1323100.0,11.6359,11.9424,11.6296,11.8236,1323100.0
2009-04-22 10:10:00,18.9,19.15,18.77,18.96,1240400.0,11.8236,11.98,11.7422,11.8611,1240400.0
2009-04-22 10:20:00,18.97,19.61,18.97,19.51,2043100.0,11.8674,12.2677,11.8674,12.2052,2043100.0
2009-04-22 10:30:00,19.5,19.59,19.34,19.47,1909100.0,12.1989,12.2552,12.0988,12.1802,1909100.0
2009-04-22 10:40:00,19.46,19.53,19.26,19.3,1298700.0,12.1739,12.2177,12.0488,12.0738,1298700.0
2009-04-22 10:50:00,19.31,19.47,19.17,19.18,1346300.0,12.0801,12.1802,11.9925,11.9987,1346300.0
2009-04-22 11:00:00,19.18,19.22,18.79,18.79,1760200.0,11.9987,12.0238,11.7548,11.7548,1760200.0
2009-04-22 11:10:00,18.79,18.88,18.67,18.81,942800.0,11.7548,11.8111,11.6797,11.7673,942800.0
2009-04-22 11:20:00,18.81,18.97,18.79,18.94,637800.0,11.7673,11.8674,11.7548,11.8486,637800.0
2009-04-22 11:30:00,18.95,18.99,18.84,18.9,715100.0,11.8548,11.8799,11.786,11.8236,715100.0
2009-04-22 11:40:00,18.9,18.95,18.86,18.89,798600.0,11.8236,11.8548,11.7985,11.8173,798600.0
2009-04-22 11:50:00,18.88,18.89,18.72,18.78,460300.0,11.8111,11.8173,11.711,11.7485,460300.0
2009-04-22 12:00:00,18.77,18.78,18.51,18.63,807400.0,11.7422,11.7485,11.5796,11.6547,807400.0
2009-04-22 12:10:00,18.64,18.75,18.62,18.68,578800.0,11.6609,11.7297,11.6484,11.6859,578800.0
2009-04-22 12:20:00,18.69,18.72,18.42,18.42,928900.0,11.6922,11.711,11.5233,11.5233,928900.0
2009-04-22 12:30:00,18.42,18.55,18.2,18.35,1036500.0,11.5233,11.6046,11.3857,11.4795,1036500.0
2009-04-22 12:40:00,18.35,18.41,17.95,18.05,1011900.0,11.4795,11.517,11.2293,11.2918,1011900.0
2009-04-22 12:50:00,18.06,18.21,17.91,18.17,842400.0,11.2981,11.3919,11.2042,11.3669,842400.0
2009-04-22 13:00:00,18.17,18.48,18.17,18.44,1018500.0,11.3669,11.5608,11.3669,11.5358,1018500.0
2009-04-22 13:10:00,18.43,18.49,18.25,18.42,484800.0,11.5295,11.5671,11.4169,11.5233,484800.0
2009-04-22 13:20:00,18.42,18.69,18.42,18.66,502000.0,11.5233,11.6922,11.5233,11.6734,502000.0
2009-04-22 13:30:00,18.66,18.98,18.61,18.94,829000.0,11.6734,11.8736,11.6421,11.8486,829000.0
2009-04-22 13:40:00,18.9,18.96,18.84,18.88,810900.0,11.8236,11.8611,11.786,11.8111,810900.0
2009-04-22 13:50:00,18.88,18.94,18.74,18.78,745100.0,11.8111,11.8486,11.7235,11.7485,745100.0
2009-04-22 14:00:00,18.78,18.9,18.75,18.84,1004400.0,11.7485,11.8236,11.7297,11.786,1004400.0
2009-04-22 14:10:00,18.84,19.13,18.81,18.96,1163000.0,11.786,11.9675,11.7673,11.8611,1163000.0
2009-04-22 14:20:00,18.95,19.0,18.79,18.86,557500.0,11.8548,11.8861,11.7548,11.7985,557500.0
2009-04-22 14:30:00,18.87,19.1,18.83,18.96,967200.0,11.8048,11.9487,11.7798,11.8611,967200.0
2009-04-22 14:40:00,18.97,19.03,18.83,18.9,704500.0,11.8674,11.9049,11.7798,11.8236,704500.0
2009-04-22 14:50:00,18.9,18.98,18.72,18.8,694700.0,11.8236,11.8736,11.711,11.761,694700.0
2009-04-22 15:00:00,18.81,18.85,18.62,18.68,1115900.0,11.7673,11.7923,11.6484,11.6859,1115900.0
2009-04-22 15:10:00,18.68,18.9,18.57,18.61,1184700.0,11.6859,11.8236,11.6171,11.6421,1184700.0
2009-04-22 15:20:00,18.65,18.76,18.56,18.67,1095000.0,11.6672,11.736,11.6109,11.6797,1095000.0
2009-04-22 15:30:00,18.67,18.7,18.05,18.05,1854700.0,11.6797,11.6984,11.2918,11.2918,1854700.0
2009-04-22 15:40:00,18.05,18.13,17.62,17.84,3035000.0,11.2918,11.3419,11.0228,11.1604,3035000.0
2009-04-22 15:50:00,17.83,17.88,17.55,17.65,4868700.0,11.1542,11.1855,10.979,11.0416,4868700.0
2009-04-23 09:30:00,18.03,18.34,17.96,18.26,1575100.0,11.2793,11.4732,11.2355,11.4232,1575100.0
2009-04-23 09:40:00,18.25,18.27,18.06,18.22,1062800.0,11.4169,11.4294,11.2981,11.3982,1062800.0
2009-04-23 09:50:00,18.22,18.34,18.01,18.09,881300.0,11.3982,11.4732,11.2668,11.3168,881300.0
2009-04-23 10:00:00,18.08,18.08,17.76,17.93,1210500.0,11.3106,11.3106,11.1104,11.2167,1210500.0
2009-04-23 10:10:00,17.94,18.18,17.94,18.13,896200.0,11.223,11.3731,11.223,11.3419,896200.0
2009-04-23 10:20:00,18.14,18.25,18.06,18.1,745700.0,11.3481,11.4169,11.2981,11.3231,745700.0
2009-04-23 10:30:00,18.1,18.14,17.92,17.98,777800.0,11.3231,11.3481,11.2105,11.248,777800.0
2009-04-23 10:40:00,17.98,18.11,17.95,18.08,1305600.0,11.248,11.3294,11.2293,11.3106,1305600.0
2009-04-23 10:50:00,18.08,18.15,18.02,18.06,1010500.0,11.3106,11.3544,11.2731,11.2981,1010500.0
2009-04-23 11:00:00,18.05,18.17,17.98,18.09,506400.0,11.2918,11.3669,11.248,11.3168,506400.0
2009-04-23 11:10:00,18.08,18.14,17.99,18.03,550200.0,11.3106,11.3481,11.2543,11.2793,550200.0
2009-04-23 11:20:00,18.03,18.22,18.01,18.16,562300.0,11.2793,11.3982,11.2668,11.3606,562300.0
2009-04-23 11:30:00,18.15,18.35,18.14,18.24,485200.0,11.3544,11.4795,11.3481,11.4107,485200.0
2009-04-23 11:40:00,18.25,18.29,18.14,18.15,451300.0,11.4169,11.442,11.3481,11.3544,451300.0
2009-04-23 11:50:00,18.15,18.25,18.13,18.16,374500.0,11.3544,11.4169,11.3419,11.3606,374500.0
2009-04-23 12:00:00,18.15,18.2,18.05,18.1,283900.0,11.3544,11.3857,11.2918,11.3231,283900.0
2009-04-23 12:10:00,18.11,18.18,18.09,18.12,290700.0,11.3294,11.3731,11.3168,11.3356,290700.0
2009-04-23 12:20:00,18.13,18.17,18.09,18.14,252600.0,11.3419,11.3669,11.3168,11.3481,252600.0
2009-04-23 12:30:00,18.14,18.21,18.05,18.15,298100.0,11.3481,11.3919,11.2918,11.3544,298100.0
2009-04-23 12:40:00,18.15,18.26,18.08,18.09,387000.0,11.3544,11.4232,11.3106,11.3168,387000.0
2009-04-23 12:50:00,18.09,18.13,18.04,18.11,258500.0,11.3168,11.3419,11.2856,11.3294,258500.0
2009-04-23 13:00:00,18.11,18.21,18.1,18.12,352100.0,11.3294,11.3919,11.3231,11.3356,352100.0
2009-04-23 13:10:00,18.13,18.16,17.99,18.0,352300.0,11.3419,11.3606,11.2543,11.2605,352300.0
2009-04-23 13:20:00,18.01,18.04,17.92,17.93,375800.0,11.2668,11.2856,11.2105,11.2167,375800.0
2009-04-23 13:30:00,17.94,17.95,17.8,17.85,345800.0,11.223,11.2293,11.1354,11.1667,345800.0
2009-04-23 13:40:00,17.84,17.93,17.78,17.83,552300.0,11.1604,11.2167,11.1229,11.1542,552300.0
2009-04-23 13:50:00,17.83,17.91,17.81,17.88,373300.0,11.1542,11.2042,11.1417,11.1855,373300.0
2009-04-23 14:00:00,17.89,17.89,17.74,17.76,516500.0,11.1917,11.1917,11.0979,11.1104,516500.0
2009-04-23 14:10:00,17.76,17.87,17.67,17.85,727200.0,11.1104,11.1792,11.0541,11.1667,727200.0
2009-04-23 14:20:00,17.85,17.91,17.76,17.88,667600.0,11.1667,11.2042,11.1104,11.1855,667600.0
2009-04-23 14:30:00,17.88,18.23,17.84,18.18,965400.0,11.1855,11.4044,11.1604,11.3731,965400.0
2009-04-23 14:40:00,18.18,18.29,18.07,18.09,779500.0,11.3731,11.442,11.3043,11.3168,779500.0
2009-04-23 14:50:00,18.08,18.17,17.98,18.06,699100.0,11.3106,11.3669,11.248,11.2981,699100.0
2009-04-23 15:00:00,18.06,18.14,17.89,17.9,1117700.0,11.2981,11.3481,11.1917,11.198,1117700.0
2009-04-23 15:10:00,17.9,17.9,17.76,17.88,1056000.0,11.198,11.198,11.1104,11.1855,1056000.0
2009-04-23 15:20:00,17.88,18.07,17.8,18.04,888400.0,11.1855,11.3043,11.1354,11.2856,888400.0
2009-04-23 15:30:00,18.04,18.06,17.86,17.94,1479200.0,11.2856,11.2981,11.173,11.223,1479200.0
2009-04-23 15:40:00,17.95,18.28,17.92,18.28,1517900.0,11.2293,11.4357,11.2105,11.4357,1517900.0
2009-04-23 15:50:00,18.28,18.73,18.27,18.35,5274700.0,11.4357,11.7172,11.4294,11.4795,5274700.0
2009-04-24 09:30:00,18.33,18.62,18.09,18.38,1511100.0,11.467,11.6484,11.3168,11.4983,1511100.0
2009-04-24 09:40:00,18.38,18.83,18.36,18.83,1299900.0,11.4983,11.7798,11.4858,11.7798,1299900.0
2009-04-24 09:50:00,18.83,18.92,18.66,18.74,1227000.0,11.7798,11.8361,11.6734,11.7235,1227000.0
2009-04-24 10:00:00,18.74,19.05,18.64,18.93,1620200.0,11.7235,11.9174,11.6609,11.8423,1620200.0
2009-04-24 10:10:00,18.91,19.06,18.81,18.81,915300.0,11.8298,11.9237,11.7673,11.7673,915300.0
2009-04-24 10:20:00,18.81,18.99,18.59,18.96,1219400.0,11.7673,11.8799,11.6296,11.8611,1219400.0
2009-04-24 10:30:00,18.97,19.09,18.85,18.9,851900.0,11.8674,11.9424,11.7923,11.8236,851900.0
2009-04-24 10:40:00,18.9,18.98,18.82,18.95,463900.0,11.8236,11.8736,11.7735,11.8548,463900.0
2009-04-24 10:50:00,18.95,18.98,18.85,18.86,810400.0,11.8548,11.8736,11.7923,11.7985,810400.0
2009-04-24 11:00:00,18.85,18.86,18.71,18.74,771300.0,11.7923,11.7985,11.7047,11.7235,771300.0
2009-04-24 11:10:00,18.74,18.93,18.72,18.91,800700.0,11.7235,11.8423,11.711,11.8298,800700.0
2009-04-24 11:20:00,18.9,18.92,18.8,18.87,682400.0,11.8236,11.8361,11.761,11.8048,682400.0
2009-04-24 11:30:00,18.88,18.9,18.81,18.88,477900.0,11.8111,11.8236,11.7673,11.8111,477900.0
2009-04-24 11:40:00,18.88,18.98,18.83,18.87,696100.0,11.8111,11.8736,11.7798,11.8048,696100.0
2009-04-24 11:50:00,18.86,18.93,18.79,18.86,502800.0,11.7985,11.8423,11.7548,11.7985,502800.0
2009-04-24 12:00:00,18.87,18.92,18.74,18.75,863800.0,11.8048,11.8361,11.7235,11.7297,863800.0
2009-04-24 12:10:00,18.75,18.81,18.7,18.78,298900.0,11.7297,11.7673,11.6984,11.7485,298900.0
2009-04-24 12:20:00,18.79,18.8,18.74,18.78,277900.0,11.7548,11.761,11.7235,11.7485,277900.0
2009-04-24 12:30:00,18.78,18.92,18.76,18.89,635500.0,11.7485,11.8361,11.736,11.8173,635500.0
2009-04-24 12:40:00,18.89,18.92,18.82,18.86,643300.0,11.8173,11.8361,11.7735,11.7985,643300.0
2009-04-24 12:50:00,18.85,18.88,18.74,18.86,599300.0,11.7923,11.8111,11.7235,11.7985,599300.0
2009-04-24 13:00:00,18.87,19.04,18.81,18.98,721400.0,11.8048,11.9111,11.7673,11.8736,721400.0
2009-04-24 13:10:00,18.98,19.05,18.91,19.05,472000.0,11.8736,11.9174,11.8298,11.9174,472000.0
2009-04-24 13:20:00,19.05,19.1,18.83,18.9,650100.0,11.9174,11.9487,11.7798,11.8236,650100.0
2009-04-24 13:30:00,18.89,18.89,18.6,18.75,1001800.0,11.8173,11.8173,11.6359,11.7297,1001800.0
2009-04-24 13:40:00,18.76,18.91,18.75,18.88,448200.0,11.736,11.8298,11.7297,11.8111,448200.0
2009-04-24 13:50:00,18.87,18.88,18.73,18.83,408700.0,11.8048,11.8111,11.7172,11.7798,408700.0
2009-04-24 14:00:00,18.82,19.01,18.39,18.47,2020600.0,11.7735,11.8924,11.5045,11.5546,2020600.0
2009-04-24 14:10:00,18.46,18.6,18.04,18.37,1651100.0,11.5483,11.6359,11.2856,11.492,1651100.0
2009-04-24 14:20:00,18.37,18.53,18.29,18.47,1060300.0,11.492,11.5921,11.442,11.5546,1060300.0
2009-04-24 14:30:00,18.47,18.87,18.45,18.82,1138700.0,11.5546,11.8048,11.5421,11.7735,1138700.0
2009-04-24 14:40:00,18.81,19.0,18.71,18.76,965000.0,11.7673,11.8861,11.7047,11.736,965000.0
2009-04-24 14:50:00,18.77,18.99,18.77,18.95,733600.0,11.7422,11.8799,11.7422,11.8548,733600.0
2009-04-24 15:00:00,18.95,19.09,18.86,18.91,983300.0,11.8548,11.9424,11.7985,11.8298,983300.0
2009-04-24 15:10:00,18.9,18.96,18.72,18.84,1129000.0,11.8236,11.8611,11.711,11.786,1129000.0
2009-04-24 15:20:00,18.83,19.11,18.81,19.06,1153300.0,11.7798,11.9549,11.7673,11.9237,1153300.0
2009-04-24 15:30:00,19.07,19.23,19.05,19.22,1895400.0,11.9299,12.03,11.9174,12.0238,1895400.0
2009-04-24 15:40:00,19.22,19.24,19.06,19.17,2414000.0,12.0238,12.0363,11.9237,11.9925,2414000.0
2009-04-24 15:50:00,19.17,19.19,18.65,18.94,5395100.0,11.9925,12.005,11.6672,11.8486,5395100.0
2009-04-27 09:30:00,18.45,18.72,18.38,18.59,1161900.0,11.5421,11.711,11.4983,11.6296,1161900.0
2009-04-27 09:40:00,18.6,18.7,18.48,18.68,1231600.0,11.6359,11.6984,11.5608,11.6859,1231600.0
2009-04-27 09:50:00,18.68,18.71,18.45,18.47,1467500.0,11.6859,11.7047,11.5421,11.5546,1467500.0
2009-04-27 10:00:00,18.47,18.52,18.3,18.34,1242400.0,11.5546,11.5858,11.4482,11.4732,1242400.0
2009-04-27 10:10:00,18.34,18.35,18.16,18.19,1206100.0,11.4732,11.4795,11.3606,11.3794,1206100.0
2009-04-27 10:20:00,18.19,18.34,18.18,18.27,589600.0,11.3794,11.4732,11.3731,11.4294,589600.0
2009-04-27 10:30:00,18.28,18.36,18.17,18.34,531900.0,11.4357,11.4858,11.3669,11.4732,531900.0
2009-04-27 10:40:00,18.33,18.5,18.31,18.37,473600.0,11.467,11.5733,11.4545,11.492,473600.0
2009-04-27 10:50:00,18.37,18.54,18.29,18.49,556100.0,11.492,11.5984,11.442,11.5671,556100.0
2009-04-27 11:00:00,18.48,18.57,18.42,18.43,405100.0,11.5608,11.6171,11.5233,11.5295,405100.0
2009-04-27 11:10:00,18.46,18.47,18.26,18.26,483400.0,11.5483,11.5546,11.4232,11.4232,483400.0
2009-04-27 11:20:00,18.26,18.32,18.2,18.28,549000.0,11.4232,11.4607,11.3857,11.4357,549000.0
2009-04-27 11:30:00,18.27,18.28,18.12,18.14,408400.0,11.4294,11.4357,11.3356,11.3481,408400.0
2009-04-27 11:40:00,18.14,18.19,18.05,18.18,413100.0,11.3481,11.3794,11.2918,11.3731,413100.0
2009-04-27 11:50:00,18.18,18.27,18.14,18.25,553700.0,11.3731,11.4294,11.3481,11.4169,553700.0
2009-04-27 12:00:00,18.25,18.42,18.24,18.36,717700.0,11.4169,11.5233,11.4107,11.4858,717700.0
2009-04-27 12:10:00,18.36,18.36,18.19,18.21,326700.0,11.4858,11.4858,11.3794,11.3919,326700.0
2009-04-27 12:20:00,18.21,18.27,18.17,18.27,326800.0,11.3919,11.4294,11.3669,11.4294,326800.0
2009-04-27 12:30:00,18.27,18.29,18.18,18.25,199100.0,11.4294,11.442,11.3731,11.4169,199100.0
2009-04-27 12:40:00,18.25,18.25,18.1,18.2,289500.0,11.4169,11.4169,11.3231,11.3857,289500.0
2009-04-27 12:50:00,18.2,18.25,18.1,18.22,289000.0,11.3857,11.4169,11.3231,11.3982,289000.0
2009-04-27 13:00:00,18.22,18.23,18.14,18.18,181500.0,11.3982,11.4044,11.3481,11.3731,181500.0
2009-04-27 13:10:00,18.18,18.23,18.08,18.08,175100.0,11.3731,11.4044,11.3106,11.3106,175100.0
2009-04-27 13:20:00,18.08,18.14,18.06,18.06,385800.0,11.3106,11.3481,11.2981,11.2981,385800.0
2009-04-27 13:30:00,18.06,18.16,18.02,18.12,306700.0,11.2981,11.3606,11.2731,11.3356,306700.0
2009-04-27 13:40:00,18.12,18.23,18.09,18.1,352500.0,11.3356,11.4044,11.3168,11.3231,352500.0
2009-04-27 13:50:00,18.09,18.18,18.08,18.17,378200.0,11.3168,11.3731,11.3106,11.3669,378200.0
2009-04-27 14:00:00,18.16,18.17,18.07,18.07,377300.0,11.3606,11.3669,11.3043,11.3043,377300.0
2009-04-27 14:10:00,18.07,18.16,18.07,18.14,466000.0,11.3043,11.3606,11.3043,11.3481,466000.0
2009-04-27 14:20:00,18.14,18.17,18.08,18.17,363900.0,11.3481,11.3669,11.3106,11.3669,363900.0
2009-04-27 14:30:00,18.17,18.3,18.14,18.22,573100.0,11.3669,11.4482,11.3481,11.3982,573100.0
2009-04-27 14:40:00,18.22,18.34,18.22,18.28,546700.0,11.3982,11.4732,11.3982,11.4357,546700.0
2009-04-27 14:50:00,18.28,18.4,18.25,18.35,421900.0,11.4357,11.5108,11.4169,11.4795,421900.0
2009-04-27 15:00:00,18.35,18.39,18.17,18.23,634500.0,11.4795,11.5045,11.3669,11.4044,634500.0
2009-04-27 15:10:00,18.23,18.38,18.2,18.37,620100.0,11.4044,11.4983,11.3857,11.492,620100.0
2009-04-27 15:20:00,18.38,18.39,18.1,18.14,657500.0,11.4983,11.5045,11.3231,11.3481,657500.0
2009-04-27 15:30:00,18.13,18.2,17.98,18.01,1013200.0,11.3419,11.3857,11.248,11.2668,1013200.0
2009-04-27 15:40:00,18.0,18.37,17.96,18.24,1458500.0,11.2605,11.492,11.2355,11.4107,1458500.0
2009-04-27 15:50:00,18.24,18.29,18.11,18.13,2131200.0,11.4107,11.442,11.3294,11.3419,2131200.0
2009-04-28 09:30:00,17.8,18.15,17.71,18.01,1079800.0,11.1354,11.3544,11.0791,11.2668,1079800.0
2009-04-28 09:40:00,18.01,18.07,17.82,17.84,616300.0,11.2668,11.3043,11.1479,11.1604,616300.0
2009-04-28 09:50:00,17.83,17.92,17.72,17.87,596000.0,11.1542,11.2105,11.0854,11.1792,596000.0
2009-04-28 10:00:00,17.89,18.1,17.84,17.97,845000.0,11.1917,11.3231,11.1604,11.2418,845000.0
2009-04-28 10:10:00,17.97,18.13,17.91,18.09,491700.0,11.2418,11.3419,11.2042,11.3168,491700.0
2009-04-28 10:20:00,18.09,18.34,18.07,18.19,1003400.0,11.3168,11.4732,11.3043,11.3794,1003400.0
2009-04-28 10:30:00,18.19,18.24,18.06,18.12,464600.0,11.3794,11.4107,11.2981,11.3356,464600.0
2009-04-28 10:40:00,18.12,18.29,18.1,18.13,775600.0,11.3356,11.442,11.3231,11.3419,775600.0
2009-04-28 10:50:00,18.14,18.2,17.88,17.93,654300.0,11.3481,11.3857,11.1855,11.2167,654300.0
2009-04-28 11:00:00,17.94,18.01,17.87,17.93,394200.0,11.223,11.2668,11.1792,11.2167,394200.0
2009-04-28 11:10:00,17.93,17.94,17.8,17.85,389900.0,11.2167,11.223,11.1354,11.1667,389900.0
2009-04-28 11:20:00,17.85,17.94,17.8,17.9,263800.0,11.1667,11.223,11.1354,11.198,263800.0
2009-04-28 11:30:00,17.91,17.99,17.9,17.97,285100.0,11.2042,11.2543,11.198,11.2418,285100.0
2009-04-28 11:40:00,17.97,17.98,17.81,17.81,195200.0,11.2418,11.248,11.1417,11.1417,195200.0
2009-04-28 11:50:00,17.82,17.9,17.8,17.86,237200.0,11.1479,11.198,11.1354,11.173,237200.0
2009-04-28 12:00:00,17.86,17.96,17.86,17.88,205800.0,11.173,11.2355,11.173,11.1855,205800.0
2009-04-28 12:10:00,17.88,17.99,17.86,17.94,190500.0,11.1855,11.2543,11.173,11.223,190500.0
2009-04-28 12:20:00,17.94,18.03,17.93,17.96,218600.0,11.223,11.2793,11.2167,11.2355,218600.0
2009-04-28 12:30:00,17.97,18.01,17.93,17.93,141700.0,11.2418,11.2668,11.2167,11.2167,141700.0
2009-04-28 12:40:00,17.94,17.99,17.93,17.94,119600.0,11.223,11.2543,11.2167,11.223,119600.0
2009-04-28 12:50:00,17.95,17.95,17.87,17.93,140200.0,11.2293,11.2293,11.1792,11.2167,140200.0
2009-04-28 13:00:00,17.94,17.98,17.87,17.89,225900.0,11.223,11.248,11.1792,11.1917,225900.0
2009-04-28 13:10:00,17.89,17.91,17.84,17.9,227800.0,11.1917,11.2042,11.1604,11.198,227800.0
2009-04-28 13:20:00,17.9,17.93,17.83,17.87,215000.0,11.198,11.2167,11.1542,11.1792,215000.0
2009-04-28 13:30:00,17.87,17.97,17.85,17.93,219700.0,11.1792,11.2418,11.1667,11.2167,219700.0
2009-04-28 13:40:00,17.93,17.98,17.88,17.93,268000.0,11.2167,11.248,11.1855,11.2167,268000.0
2009-04-28 13:50:00,17.93,17.94,17.86,17.91,203200.0,11.2167,11.223,11.173,11.2042,203200.0
2009-04-28 14:00:00,17.91,17.99,17.9,17.96,270800.0,11.2042,11.2543,11.198,11.2355,270800.0
2009-04-28 14:10:00,17.96,17.99,17.89,17.93,205100.0,11.2355,11.2543,11.1917,11.2167,205100.0
2009-04-28 14:20:00,17.92,18.08,17.91,18.04,422100.0,11.2105,11.3106,11.2042,11.2856,422100.0
2009-04-28 14:30:00,18.04,18.2,18.04,18.19,314300.0,11.2856,11.3857,11.2856,11.3794,314300.0
2009-04-28 14:40:00,18.2,18.2,18.07,18.1,241600.0,11.3857,11.3857,11.3043,11.3231,241600.0
2009-04-28 14:50:00,18.1,18.15,18.07,18.11,302500.0,11.3231,11.3544,11.3043,11.3294,302500.0
2009-04-28 15:00:00,18.12,18.21,18.08,18.09,367800.0,11.3356,11.3919,11.3106,11.3168,367800.0
2009-04-28 15:10:00,18.09,18.11,17.96,18.0,343100.0,11.3168,11.3294,11.2355,11.2605,343100.0
2009-04-28 15:20:00,17.97,18.02,17.9,17.92,439500.0,11.2418,11.2731,11.198,11.2105,439500.0
2009-04-28 15:30:00,17.92,17.92,17.81,17.88,562700.0,11.2105,11.2105,11.1417,11.1855,562700.0
2009-04-28 15:40:00,17.88,17.88,17.72,17.84,922000.0,11.1855,11.1855,11.0854,11.1604,922000.0
2009-04-28 15:50:00,17.84,17.86,17.68,17.69,1848100.0,11.1604,11.173,11.0604,11.0666,1848100.0
2009-04-29 09:30:00,17.84,18.12,17.8,18.03,995900.0,11.1604,11.3356,11.1354,11.2793,995900.0
2009-04-29 09:40:00,18.03,18.12,17.99,18.02,645600.0,11.2793,11.3356,11.2543,11.2731,645600.0
2009-04-29 09:50:00,18.03,18.23,18.03,18.23,976500.0,11.2793,11.4044,11.2793,11.4044,976500.0
2009-04-29 10:00:00,18.22,18.35,18.2,18.29,979600.0,11.3982,11.4795,11.3857,11.442,979600.0
2009-04-29 10:10:00,18.3,18.4,18.28,18.4,769400.0,11.4482,11.5108,11.4357,11.5108,769400.0
2009-04-29 10:20:00,18.4,18.51,18.35,18.44,752400.0,11.5108,11.5796,11.4795,11.5358,752400.0
2009-04-29 10:30:00,18.44,18.54,18.28,18.43,668500.0,11.5358,11.5984,11.4357,11.5295,668500.0
2009-04-29 10:40:00,18.43,18.52,18.39,18.4,845400.0,11.5295,11.5858,11.5045,11.5108,845400.0
2009-04-29 10:50:00,18.41,18.45,18.32,18.4,567600.0,11.517,11.5421,11.4607,11.5108,567600.0
2009-04-29 11:00:00,18.39,18.4,18.25,18.29,281800.0,11.5045,11.5108,11.4169,11.442,281800.0
2009-04-29 11:10:00,18.29,18.31,18.16,18.24,290800.0,11.442,11.4545,11.3606,11.4107,290800.0
2009-04-29 11:20:00,18.23,18.32,18.21,18.25,316600.0,11.4044,11.4607,11.3919,11.4169,316600.0
2009-04-29 11:30:00,18.26,18.26,18.15,18.17,410800.0,11.4232,11.4232,11.3544,11.3669,410800.0
2009-04-29 11:40:00,18.17,18.26,18.15,18.26,289200.0,11.3669,11.4232,11.3544,11.4232,289200.0
2009-04-29 11:50:00,18.26,18.26,18.17,18.19,234600.0,11.4232,11.4232,11.3669,11.3794,234600.0
2009-04-29 12:00:00,18.19,18.28,18.18,18.22,222500.0,11.3794,11.4357,11.3731,11.3982,222500.0
2009-04-29 12:10:00,18.21,18.29,18.18,18.27,210200.0,11.3919,11.442,11.3731,11.4294,210200.0
2009-04-29 12:20:00,18.28,18.3,18.23,18.28,184300.0,11.4357,11.4482,11.4044,11.4357,184300.0
2009-04-29 12:30:00,18.27,18.3,18.24,18.26,209000.0,11.4294,11.4482,11.4107,11.4232,209000.0
2009-04-29 12:40:00,18.27,18.32,18.25,18.32,159700.0,11.4294,11.4607,11.4169,11.4607,159700.0
2009-04-29 12:50:00,18.32,18.38,18.29,18.34,189500.0,11.4607,11.4983,11.442,11.4732,189500.0
2009-04-29 13:00:00,18.34,18.36,18.2,18.22,318600.0,11.4732,11.4858,11.3857,11.3982,318600.0
2009-04-29 13:10:00,18.22,18.34,18.21,18.27,194700.0,11.3982,11.4732,11.3919,11.4294,194700.0
2009-04-29 13:20:00,18.28,18.44,18.27,18.42,360200.0,11.4357,11.5358,11.4294,11.5233,360200.0
2009-04-29 13:30:00,18.43,18.45,18.33,18.41,372400.0,11.5295,11.5421,11.467,11.517,372400.0
2009-04-29 13:40:00,18.41,18.62,18.41,18.6,650600.0,11.517,11.6484,11.517,11.6359,650600.0
2009-04-29 13:50:00,18.61,18.65,18.54,18.56,399600.0,11.6421,11.6672,11.5984,11.6109,399600.0
2009-04-29 14:00:00,18.56,18.65,18.49,18.6,327000.0,11.6109,11.6672,11.5671,11.6359,327000.0
2009-04-29 14:10:00,18.6,18.69,18.44,18.53,617700.0,11.6359,11.6922,11.5358,11.5921,617700.0
2009-04-29 14:20:00,18.53,18.66,18.49,18.65,724600.0,11.5921,11.6734,11.5671,11.6672,724600.0
2009-04-29 14:30:00,18.64,18.86,18.63,18.71,1012400.0,11.6609,11.7985,11.6547,11.7047,1012400.0
2009-04-29 14:40:00,18.71,18.75,18.58,18.7,921700.0,11.7047,11.7297,11.6234,11.6984,921700.0
2009-04-29 14:50:00,18.7,18.93,18.69,18.93,1302500.0,11.6984,11.8423,11.6922,11.8423,1302500.0
2009-04-29 15:00:00,18.93,18.95,18.83,18.91,1014500.0,11.8423,11.8548,11.7798,11.8298,1014500.0
2009-04-29 15:10:00,18.91,18.93,18.8,18.84,666200.0,11.8298,11.8423,11.761,11.786,666200.0
2009-04-29 15:20:00,18.85,18.86,18.52,18.58,1046200.0,11.7923,11.7985,11.5858,11.6234,1046200.0
2009-04-29 15:30:00,18.58,18.71,18.4,18.69,1254300.0,11.6234,11.7047,11.5108,11.6922,1254300.0
2009-04-29 15:40:00,18.69,18.78,18.42,18.57,1722300.0,11.6922,11.7485,11.5233,11.6171,1722300.0
2009-04-29 15:50:00,18.56,18.88,18.47,18.87,3392400.0,11.6109,11.8111,11.5546,11.8048,3392400.0
2009-04-30 09:30:00,19.03,19.39,18.95,19.38,1283000.0,11.9049,12.1301,11.8548,12.1238,1283000.0
2009-04-30 09:40:00,19.38,19.39,19.12,19.15,1251700.0,12.1238,12.1301,11.9612,11.98,1251700.0
2009-04-30 09:50:00,19.15,19.25,19.03,19.21,854500.0,11.98,12.0425,11.9049,12.0175,854500.0
2009-04-30 10:00:00,19.21,19.4,19.2,19.33,863000.0,12.0175,12.1364,12.0112,12.0926,863000.0
2009-04-30 10:10:00,19.33,19.47,19.25,19.36,915600.0,12.0926,12.1802,12.0425,12.1113,915600.0
2009-04-30 10:20:00,19.35,19.42,19.27,19.3,628300.0,12.1051,12.1489,12.055,12.0738,628300.0
2009-04-30 10:30:00,19.3,19.36,19.25,19.32,504400.0,12.0738,12.1113,12.0425,12.0863,504400.0
2009-04-30 10:40:00,19.33,19.38,19.23,19.35,548400.0,12.0926,12.1238,12.03,12.1051,548400.0
2009-04-30 10:50:00,19.35,19.43,19.31,19.32,397000.0,12.1051,12.1551,12.0801,12.0863,397000.0
2009-04-30 11:00:00,19.33,19.38,19.27,19.38,340700.0,12.0926,12.1238,12.055,12.1238,340700.0
2009-04-30 11:10:00,19.38,19.39,19.32,19.33,280500.0,12.1238,12.1301,12.0863,12.0926,280500.0
2009-04-30 11:20:00,19.33,19.38,19.3,19.35,384000.0,12.0926,12.1238,12.0738,12.1051,384000.0
2009-04-30 11:30:00,19.36,19.38,19.2,19.21,353500.0,12.1113,12.1238,12.0112,12.0175,353500.0
2009-04-30 11:40:00,19.21,19.4,19.21,19.38,328600.0,12.0175,12.1364,12.0175,12.1238,328600.0
2009-04-30 11:50:00,19.38,19.4,19.26,19.38,375500.0,12.1238,12.1364,12.0488,12.1238,375500.0
2009-04-30 12:00:00,19.38,19.42,19.32,19.37,301600.0,12.1238,12.1489,12.0863,12.1176,301600.0
2009-04-30 12:10:00,19.37,19.38,19.22,19.24,477200.0,12.1176,12.1238,12.0238,12.0363,477200.0
2009-04-30 12:20:00,19.23,19.27,19.1,19.11,684500.0,12.03,12.055,11.9487,11.9549,684500.0
2009-04-30 12:30:00,19.12,19.13,18.89,18.9,583800.0,11.9612,11.9675,11.8173,11.8236,583800.0
2009-04-30 12:40:00,18.9,18.91,18.55,18.55,619600.0,11.8236,11.8298,11.6046,11.6046,619600.0
2009-04-30 12:50:00,18.55,18.88,18.55,18.87,528500.0,11.6046,11.8111,11.6046,11.8048,528500.0
2009-04-30 13:00:00,18.88,18.88,18.72,18.76,475000.0,11.8111,11.8111,11.711,11.736,475000.0
2009-04-30 13:10:00,18.76,18.8,18.65,18.67,301300.0,11.736,11.761,11.6672,11.6797,301300.0
2009-04-30 13:20:00,18.66,18.69,18.51,18.69,584500.0,11.6734,11.6922,11.5796,11.6922,584500.0
2009-04-30 13:30:00,18.68,18.82,18.63,18.79,488600.0,11.6859,11.7735,11.6547,11.7548,488600.0
2009-04-30 13:40:00,18.79,18.93,18.77,18.91,297600.0,11.7548,11.8423,11.7422,11.8298,297600.0
2009-04-30 13:50:00,18.91,19.0,18.9,18.94,243800.0,11.8298,11.8861,11.8236,11.8486,243800.0
2009-04-30 14:00:00,18.94,18.98,18.84,18.84,360900.0,11.8486,11.8736,11.786,11.786,360900.0
2009-04-30 14:10:00,18.85,18.9,18.76,18.9,421700.0,11.7923,11.8236,11.736,11.8236,421700.0
2009-04-30 14:20:00,18.89,18.97,18.86,18.89,366200.0,11.8173,11.8674,11.7985,11.8173,366200.0
2009-04-30 14:30:00,18.89,18.96,18.79,18.95,295300.0,11.8173,11.8611,11.7548,11.8548,295300.0
2009-04-30 14:40:00,18.94,18.95,18.75,18.84,330400.0,11.8486,11.8548,11.7297,11.786,330400.0
2009-04-30 14:50:00,18.83,18.94,18.83,18.91,274600.0,11.7798,11.8486,11.7798,11.8298,274600.0
2009-04-30 15:00:00,18.9,18.92,18.6,18.64,694900.0,11.8236,11.8361,11.6359,11.6609,694900.0
2009-04-30 15:10:00,18.64,18.69,18.32,18.5,986500.0,11.6609,11.6922,11.4607,11.5733,986500.0
2009-04-30 15:20:00,18.5,18.57,18.41,18.41,736000.0,11.5733,11.6171,11.517,11.517,736000.0
2009-04-30 15:30:00,18.41,18.69,18.37,18.52,1150300.0,11.517,11.6922,11.492,11.5858,1150300.0
2009-04-30 15:40:00,18.53,18.55,18.25,18.31,1618300.0,11.5921,11.6046,11.4169,11.4545,1618300.0
2009-04-30 15:50:00,18.32,18.49,18.07,18.2,3980900.0,11.4607,11.5671,11.3043,11.3857,3980900.0
2009-05-01 09:30:00,18.18,18.22,17.88,18.0,1240700.0,11.3731,11.3982,11.1855,11.2605,1240700.0
2009-05-01 09:40:00,18.0,18.12,17.91,18.08,671100.0,11.2605,11.3356,11.2042,11.3106,671100.0
2009-05-01 09:50:00,18.09,18.48,18.08,18.35,814200.0,11.3168,11.5608,11.3106,11.4795,814200.0
2009-05-01 10:00:00,18.36,18.45,18.26,18.27,656300.0,11.4858,11.5421,11.4232,11.4294,656300.0
2009-05-01 10:10:00,18.27,18.31,18.13,18.13,493800.0,11.4294,11.4545,11.3419,11.3419,493800.0
2009-05-01 10:20:00,18.13,18.22,18.12,18.2,508500.0,11.3419,11.3982,11.3356,11.3857,508500.0
2009-05-01 10:30:00,18.2,18.24,18.12,18.21,293100.0,11.3857,11.4107,11.3356,11.3919,293100.0
2009-05-01 10:40:00,18.2,18.26,18.15,18.18,220300.0,11.3857,11.4232,11.3544,11.3731,220300.0
2009-05-01 10:50:00,18.19,18.2,18.07,18.11,285200.0,11.3794,11.3857,11.3043,11.3294,285200.0
2009-05-01 11:00:00,18.12,18.17,18.0,18.02,369800.0,11.3356,11.3669,11.2605,11.2731,369800.0
2009-05-01 11:10:00,18.02,18.18,18.02,18.16,329600.0,11.2731,11.3731,11.2731,11.3606,329600.0
2009-05-01 11:20:00,18.15,18.16,18.03,18.07,267400.0,11.3544,11.3606,11.2793,11.3043,267400.0
2009-05-01 11:30:00,18.07,18.08,18.01,18.03,235600.0,11.3043,11.3106,11.2668,11.2793,235600.0
2009-05-01 11:40:00,18.04,18.08,17.96,18.02,397200.0,11.2856,11.3106,11.2355,11.2731,397200.0
2009-05-01 11:50:00,18.03,18.04,17.91,17.94,279200.0,11.2793,11.2856,11.2042,11.223,279200.0
2009-05-01 12:00:00,17.93,17.96,17.9,17.91,221300.0,11.2167,11.2355,11.198,11.2042,221300.0
2009-05-01 12:10:00,17.9,17.99,17.9,17.98,498800.0,11.198,11.2543,11.198,11.248,498800.0
2009-05-01 12:20:00,17.97,18.03,17.93,17.96,396700.0,11.2418,11.2793,11.2167,11.2355,396700.0
2009-05-01 12:30:00,17.95,18.07,17.93,18.04,315300.0,11.2293,11.3043,11.2167,11.2856,315300.0
2009-05-01 12:40:00,18.05,18.07,17.98,18.0,312900.0,11.2918,11.3043,11.248,11.2605,312900.0
2009-05-01 12:50:00,17.99,18.01,17.89,17.9,370300.0,11.2543,11.2668,11.1917,11.198,370300.0
2009-05-01 13:00:00,17.91,17.98,17.86,17.96,277100.0,11.2042,11.248,11.173,11.2355,277100.0
2009-05-01 13:10:00,17.97,18.05,17.95,18.05,524900.0,11.2418,11.2918,11.2293,11.2918,524900.0
2009-05-01 13:20:00,18.05,18.07,18.0,18.02,341300.0,11.2918,11.3043,11.2605,11.2731,341300.0
2009-05-01 13:30:00,18.02,18.06,17.95,18.03,328100.0,11.2731,11.2981,11.2293,11.2793,328100.0
2009-05-01 13:40:00,18.03,18.06,17.98,17.99,261400.0,11.2793,11.2981,11.248,11.2543,261400.0
2009-05-01 13:50:00,17.99,18.05,17.95,18.03,256300.0,11.2543,11.2918,11.2293,11.2793,256300.0
2009-05-01 14:00:00,18.04,18.08,18.0,18.06,257600.0,11.2856,11.3106,11.2605,11.2981,257600.0
2009-05-01 14:10:00,18.06,18.06,17.99,17.99,187600.0,11.2981,11.2981,11.2543,11.2543,187600.0
2009-05-01 14:20:00,18.0,18.08,18.0,18.04,204700.0,11.2605,11.3106,11.2605,11.2856,204700.0
2009-05-01 14:30:00,18.05,18.07,18.02,18.02,173600.0,11.2918,11.3043,11.2731,11.2731,173600.0
2009-05-01 14:40:00,18.02,18.07,18.0,18.06,467900.0,11.2731,11.3043,11.2605,11.2981,467900.0
2009-05-01 14:50:00,18.04,18.07,17.98,18.03,344000.0,11.2856,11.3043,11.248,11.2793,344000.0
2009-05-01 15:00:00,18.03,18.15,18.02,18.03,429500.0,11.2793,11.3544,11.2731,11.2793,429500.0
2009-05-01 15:10:00,18.03,18.06,17.71,17.71,832800.0,11.2793,11.2981,11.0791,11.0791,832800.0
2009-05-01 15:20:00,17.71,17.81,17.65,17.71,678500.0,11.0791,11.1417,11.0416,11.0791,678500.0
2009-05-01 15:30:00,17.71,17.86,17.69,17.82,702500.0,11.0791,11.173,11.0666,11.1479,702500.0
2009-05-01 15:40:00,17.81,17.94,17.77,17.86,816100.0,11.1417,11.223,11.1167,11.173,816100.0
2009-05-01 15:50:00,17.86,17.94,17.71,17.89,2225700.0,11.173,11.223,11.0791,11.1917,2225700.0
2009-05-04 09:30:00,18.67,18.78,18.47,18.73,1509700.0,11.6797,11.7485,11.5546,11.7172,1509700.0
2009-05-04 09:40:00,18.73,18.79,18.63,18.73,767500.0,11.7172,11.7548,11.6547,11.7172,767500.0
2009-05-04 09:50:00,18.73,18.82,18.68,18.76,867100.0,11.7172,11.7735,11.6859,11.736,867100.0
2009-05-04 10:00:00,18.76,18.92,18.71,18.84,1097600.0,11.736,11.8361,11.7047,11.786,1097600.0
2009-05-04 10:10:00,18.84,18.99,18.79,18.9,844400.0,11.786,11.8799,11.7548,11.8236,844400.0
2009-05-04 10:20:00,18.91,18.95,18.81,18.93,630600.0,11.8298,11.8548,11.7673,11.8423,630600.0
2009-05-04 10:30:00,18.92,19.08,18.86,19.04,491700.0,11.8361,11.9362,11.7985,11.9111,491700.0
2009-05-04 10:40:00,19.05,19.07,18.94,19.01,585500.0,11.9174,11.9299,11.8486,11.8924,585500.0
2009-05-04 10:50:00,19.02,19.08,19.01,19.06,535700.0,11.8986,11.9362,11.8924,11.9237,535700.0
2009-05-04 11:00:00,19.07,19.14,19.04,19.04,516900.0,11.9299,11.9737,11.9111,11.9111,516900.0
2009-05-04 11:10:00,19.04,19.12,18.91,18.93,548200.0,11.9111,11.9612,11.8298,11.8423,548200.0
2009-05-04 11:20:00,18.92,18.94,18.86,18.87,436100.0,11.8361,11.8486,11.7985,11.8048,436100.0
2009-05-04 11:30:00,18.88,18.9,18.78,18.89,382000.0,11.8111,11.8236,11.7485,11.8173,382000.0
2009-05-04 11:40:00,18.89,18.93,18.82,18.92,321200.0,11.8173,11.8423,11.7735,11.8361,321200.0
2009-05-04 11:50:00,18.92,18.98,18.92,18.98,248600.0,11.8361,11.8736,11.8361,11.8736,248600.0
2009-05-04 12:00:00,18.98,19.0,18.92,18.93,310600.0,11.8736,11.8861,11.8361,11.8423,310600.0
2009-05-04 12:10:00,18.93,18.97,18.81,18.87,429000.0,11.8423,11.8674,11.7673,11.8048,429000.0
2009-05-04 12:20:00,18.86,18.9,18.75,18.78,403700.0,11.7985,11.8236,11.7297,11.7485,403700.0
2009-05-04 12:30:00,18.77,18.89,18.75,18.88,334800.0,11.7422,11.8173,11.7297,11.8111,334800.0
2009-05-04 12:40:00,18.88,18.89,18.84,18.84,224800.0,11.8111,11.8173,11.786,11.786,224800.0
2009-05-04 12:50:00,18.85,18.9,18.82,18.9,262400.0,11.7923,11.8236,11.7735,11.8236,262400.0
2009-05-04 13:00:00,18.9,18.99,18.89,18.98,315700.0,11.8236,11.8799,11.8173,11.8736,315700.0
2009-05-04 13:10:00,18.98,19.0,18.91,18.91,276200.0,11.8736,11.8861,11.8298,11.8298,276200.0
2009-05-04 13:20:00,18.91,19.0,18.9,18.9,417100.0,11.8298,11.8861,11.8236,11.8236,417100.0
2009-05-04 13:30:00,18.91,19.08,18.87,19.07,563900.0,11.8298,11.9362,11.8048,11.9299,563900.0
2009-05-04 13:40:00,19.07,19.29,19.04,19.18,958100.0,11.9299,12.0675,11.9111,11.9987,958100.0
2009-05-04 13:50:00,19.18,19.25,19.09,19.22,555400.0,11.9987,12.0425,11.9424,12.0238,555400.0
2009-05-04 14:00:00,19.22,19.27,19.12,19.18,534100.0,12.0238,12.055,11.9612,11.9987,534100.0
2009-05-04 14:10:00,19.19,19.38,19.17,19.36,536500.0,12.005,12.1238,11.9925,12.1113,536500.0
2009-05-04 14:20:00,19.36,19.45,19.32,19.44,463000.0,12.1113,12.1676,12.0863,12.1614,463000.0
2009-05-04 14:30:00,19.44,19.53,19.34,19.42,1139000.0,12.1614,12.2177,12.0988,12.1489,1139000.0
2009-05-04 14:40:00,19.38,19.58,19.34,19.51,962600.0,12.1238,12.249,12.0988,12.2052,962600.0
2009-05-04 14:50:00,19.51,19.59,19.43,19.47,909300.0,12.2052,12.2552,12.1551,12.1802,909300.0
2009-05-04 15:00:00,19.47,19.7,19.47,19.6,1117000.0,12.1802,12.324,12.1802,12.2615,1117000.0
2009-05-04 15:10:00,19.59,19.79,19.53,19.79,1026900.0,12.2552,12.3803,12.2177,12.3803,1026900.0
2009-05-04 15:20:00,19.79,19.89,19.7,19.78,1258700.0,12.3803,12.4429,12.324,12.3741,1258700.0
2009-05-04 15:30:00,19.78,19.91,19.65,19.81,1677100.0,12.3741,12.4554,12.2928,12.3928,1677100.0
2009-05-04 15:40:00,19.82,19.94,19.68,19.86,2758800.0,12.3991,12.4742,12.3115,12.4241,2758800.0
2009-05-04 15:50:00,19.87,20.35,19.87,20.31,7015400.0,12.4304,12.7307,12.4304,12.7056,7015400.0
2009-05-05 09:30:00,19.86,20.01,19.64,19.84,1354300.0,12.4241,12.518,12.2865,12.4116,1354300.0
2009-05-05 09:40:00,19.84,19.88,19.16,19.29,1130300.0,12.4116,12.4366,11.9862,12.0675,1130300.0
2009-05-05 09:50:00,19.29,19.52,19.2,19.46,856800.0,12.0675,12.2114,12.0112,12.1739,856800.0
2009-05-05 10:00:00,19.46,19.72,19.36,19.51,840800.0,12.1739,12.3365,12.1113,12.2052,840800.0
2009-05-05 10:10:00,19.52,19.66,19.49,19.56,526800.0,12.2114,12.299,12.1927,12.2365,526800.0
2009-05-05 10:20:00,19.56,19.58,19.31,19.55,734800.0,12.2365,12.249,12.0801,12.2302,734800.0
2009-05-05 10:30:00,19.55,19.56,19.31,19.47,684600.0,12.2302,12.2365,12.0801,12.1802,684600.0
2009-05-05 10:40:00,19.46,19.56,19.32,19.55,609600.0,12.1739,12.2365,12.0863,12.2302,609600.0
2009-05-05 10:50:00,19.51,19.78,19.5,19.53,646700.0,12.2052,12.3741,12.1989,12.2177,646700.0
2009-05-05 11:00:00,19.55,19.68,19.54,19.66,327400.0,12.2302,12.3115,12.2239,12.299,327400.0
2009-05-05 11:10:00,19.65,19.85,19.65,19.75,501400.0,12.2928,12.4179,12.2928,12.3553,501400.0
2009-05-05 11:20:00,19.74,19.77,19.63,19.72,556400.0,12.3491,12.3678,12.2802,12.3365,556400.0
2009-05-05 11:30:00,19.71,20.02,19.7,19.89,639700.0,12.3303,12.5242,12.324,12.4429,639700.0
2009-05-05 11:40:00,19.89,19.98,19.83,19.84,416300.0,12.4429,12.4992,12.4054,12.4116,416300.0
2009-05-05 11:50:00,19.83,19.9,19.73,19.89,416000.0,12.4054,12.4492,12.3428,12.4429,416000.0
2009-05-05 12:00:00,19.89,19.92,19.78,19.92,259200.0,12.4429,12.4617,12.3741,12.4617,259200.0
2009-05-05 12:10:00,19.91,20.02,19.86,20.0,495500.0,12.4554,12.5242,12.4241,12.5117,495500.0
2009-05-05 12:20:00,20.0,20.2,20.0,20.18,633500.0,12.5117,12.6368,12.5117,12.6243,633500.0
2009-05-05 12:30:00,20.18,20.18,19.9,19.93,567800.0,12.6243,12.6243,12.4492,12.4679,567800.0
2009-05-05 12:40:00,19.93,19.98,19.8,19.93,447700.0,12.4679,12.4992,12.3866,12.4679,447700.0
2009-05-05 12:50:00,19.93,20.0,19.87,19.94,326700.0,12.4679,12.5117,12.4304,12.4742,326700.0
2009-05-05 13:00:00,19.94,20.08,19.91,19.96,338300.0,12.4742,12.5618,12.4554,12.4867,338300.0
2009-05-05 13:10:00,19.97,20.02,19.86,19.91,316700.0,12.4929,12.5242,12.4241,12.4554,316700.0
2009-05-05 13:20:00,19.9,19.94,19.83,19.89,296600.0,12.4492,12.4742,12.4054,12.4429,296600.0
2009-05-05 13:30:00,19.89,19.9,19.73,19.86,373700.0,12.4429,12.4492,12.3428,12.4241,373700.0
2009-05-05 13:40:00,19.85,19.92,19.8,19.86,316500.0,12.4179,12.4617,12.3866,12.4241,316500.0
2009-05-05 13:50:00,19.86,19.97,19.85,19.9,343000.0,12.4241,12.4929,12.4179,12.4492,343000.0
2009-05-05 14:00:00,19.91,19.96,19.89,19.96,222200.0,12.4554,12.4867,12.4429,12.4867,222200.0
2009-05-05 14:10:00,19.95,20.03,19.92,20.0,355000.0,12.4804,12.5305,12.4617,12.5117,355000.0
2009-05-05 14:20:00,20.01,20.01,19.8,19.82,535300.0,12.518,12.518,12.3866,12.3991,535300.0
2009-05-05 14:30:00,19.82,19.94,19.79,19.89,409700.0,12.3991,12.4742,12.3803,12.4429,409700.0
2009-05-05 14:40:00,19.88,19.97,19.87,19.94,414900.0,12.4366,12.4929,12.4304,12.4742,414900.0
2009-05-05 14:50:00,19.93,20.02,19.91,19.96,638100.0,12.4679,12.5242,12.4554,12.4867,638100.0
2009-05-05 15:00:00,19.95,20.13,19.9,20.06,915100.0,12.4804,12.593,12.4492,12.5492,915100.0
2009-05-05 15:10:00,20.05,20.13,19.96,20.12,488100.0,12.543,12.593,12.4867,12.5868,488100.0
2009-05-05 15:20:00,20.11,20.12,19.99,20.08,618200.0,12.5805,12.5868,12.5055,12.5618,618200.0
2009-05-05 15:30:00,20.08,20.22,20.04,20.1,791300.0,12.5618,12.6493,12.5367,12.5743,791300.0
2009-05-05 15:40:00,20.09,20.35,20.08,20.24,1241400.0,12.568,12.7307,12.5618,12.6619,1241400.0
2009-05-05 15:50:00,20.24,20.27,20.0,20.1,2912000.0,12.6619,12.6806,12.5117,12.5743,2912000.0
2009-05-06 09:30:00,20.59,20.79,20.31,20.54,1496000.0,12.8808,13.0059,12.7056,12.8495,1496000.0
2009-05-06 09:40:00,20.54,20.59,20.42,20.46,1742700.0,12.8495,12.8808,12.7745,12.7995,1742700.0
2009-05-06 09:50:00,20.46,20.89,20.42,20.74,2160900.0,12.7995,13.0685,12.7745,12.9746,2160900.0
2009-05-06 10:00:00,20.76,20.85,20.21,20.38,1560200.0,12.9872,13.0435,12.6431,12.7494,1560200.0
2009-05-06 10:10:00,20.38,20.45,20.21,20.27,1069500.0,12.7494,12.7932,12.6431,12.6806,1069500.0
2009-05-06 10:20:00,20.28,20.35,19.85,19.94,1521400.0,12.6869,12.7307,12.4179,12.4742,1521400.0
2009-05-06 10:30:00,19.94,20.09,19.91,20.04,900300.0,12.4742,12.568,12.4554,12.5367,900300.0
2009-05-06 10:40:00,20.04,20.13,19.93,19.95,480600.0,12.5367,12.593,12.4679,12.4804,480600.0
2009-05-06 10:50:00,19.95,20.09,19.94,20.09,540200.0,12.4804,12.568,12.4742,12.568,540200.0
2009-05-06 11:00:00,20.09,20.1,19.91,19.93,761600.0,12.568,12.5743,12.4554,12.4679,761600.0
2009-05-06 11:10:00,19.93,20.02,19.85,19.85,809200.0,12.4679,12.5242,12.4179,12.4179,809200.0
2009-05-06 11:20:00,19.85,19.92,19.77,19.89,672700.0,12.4179,12.4617,12.3678,12.4429,672700.0
2009-05-06 11:30:00,19.89,19.9,19.78,19.9,890500.0,12.4429,12.4492,12.3741,12.4492,890500.0
2009-05-06 11:40:00,19.9,19.91,19.8,19.86,424000.0,12.4492,12.4554,12.3866,12.4241,424000.0
2009-05-06 11:50:00,19.85,19.9,19.77,19.89,760600.0,12.4179,12.4492,12.3678,12.4429,760600.0
2009-05-06 12:00:00,19.89,19.98,19.87,19.91,459700.0,12.4429,12.4992,12.4304,12.4554,459700.0
2009-05-06 12:10:00,19.91,20.25,19.91,20.18,1156200.0,12.4554,12.6681,12.4554,12.6243,1156200.0
2009-05-06 12:20:00,20.18,20.33,20.12,20.27,668700.0,12.6243,12.7182,12.5868,12.6806,668700.0
2009-05-06 12:30:00,20.27,20.44,20.21,20.33,927800.0,12.6806,12.787,12.6431,12.7182,927800.0
2009-05-06 12:40:00,20.34,20.49,20.25,20.45,604600.0,12.7244,12.8182,12.6681,12.7932,604600.0
2009-05-06 12:50:00,20.44,20.55,20.36,20.41,855800.0,12.787,12.8558,12.7369,12.7682,855800.0
2009-05-06 13:00:00,20.4,20.41,20.17,20.24,682700.0,12.7619,12.7682,12.6181,12.6619,682700.0
2009-05-06 13:10:00,20.24,20.33,20.2,20.23,294700.0,12.6619,12.7182,12.6368,12.6556,294700.0
2009-05-06 13:20:00,20.23,20.38,20.17,20.17,283300.0,12.6556,12.7494,12.6181,12.6181,283300.0
2009-05-06 13:30:00,20.17,20.26,20.13,20.21,420200.0,12.6181,12.6744,12.593,12.6431,420200.0
2009-05-06 13:40:00,20.22,20.5,20.21,20.35,1003200.0,12.6493,12.8245,12.6431,12.7307,1003200.0
2009-05-06 13:50:00,20.36,20.64,20.32,20.63,989400.0,12.7369,12.9121,12.7119,12.9058,989400.0
2009-05-06 14:00:00,20.64,20.82,20.6,20.77,1045000.0,12.9121,13.0247,12.8871,12.9934,1045000.0
2009-05-06 14:10:00,20.78,20.94,20.69,20.83,1061700.0,12.9997,13.0998,12.9434,13.0309,1061700.0
2009-05-06 14:20:00,20.83,21.2,20.81,21.19,1542500.0,13.0309,13.2624,13.0184,13.2562,1542500.0
2009-05-06 14:30:00,21.19,21.39,21.08,21.16,1387400.0,13.2562,13.3813,13.1873,13.2374,1387400.0
2009-05-06 14:40:00,21.16,21.18,20.81,21.03,1787800.0,13.2374,13.2499,13.0184,13.1561,1787800.0
2009-05-06 14:50:00,21.02,21.32,21.0,21.17,1365700.0,13.1498,13.3375,13.1373,13.2436,1365700.0
2009-05-06 15:00:00,21.17,21.35,21.05,21.12,1152800.0,13.2436,13.3563,13.1686,13.2124,1152800.0
2009-05-06 15:10:00,21.13,21.15,20.95,21.04,1118600.0,13.2186,13.2311,13.106,13.1623,1118600.0
2009-05-06 15:20:00,21.04,21.05,20.36,20.7,2282800.0,13.1623,13.1686,12.7369,12.9496,2282800.0
2009-05-06 15:30:00,20.69,21.01,20.59,20.89,1598600.0,12.9434,13.1436,12.8808,13.0685,1598600.0
2009-05-06 15:40:00,20.89,21.27,20.88,21.26,2320400.0,13.0685,13.3062,13.0622,13.2999,2320400.0
2009-05-06 15:50:00,21.26,21.5,20.99,21.24,5168100.0,13.2999,13.4501,13.131,13.2874,5168100.0
2009-05-07 09:30:00,21.85,21.96,21.06,21.3,2555700.0,13.669,13.7379,13.1748,13.325,2555700.0
2009-05-07 09:40:00,21.31,21.37,20.76,21.09,2565900.0,13.3312,13.3688,12.9872,13.1936,2565900.0
2009-05-07 09:50:00,21.09,21.67,21.06,21.34,1556300.0,13.1936,13.5564,13.1748,13.35,1556300.0
2009-05-07 10:00:00,21.34,21.56,20.77,20.88,1910900.0,13.35,13.4876,12.9934,13.0622,1910900.0
2009-05-07 10:10:00,20.89,21.04,20.61,21.0,1163200.0,13.0685,13.1623,12.8933,13.1373,1163200.0
2009-05-07 10:20:00,21.0,21.05,20.58,20.62,1133600.0,13.1373,13.1686,12.8746,12.8996,1133600.0
2009-05-07 10:30:00,20.62,20.85,20.55,20.68,1068400.0,12.8996,13.0435,12.8558,12.9371,1068400.0
2009-05-07 10:40:00,20.69,20.95,20.63,20.91,739500.0,12.9434,13.106,12.9058,13.081,739500.0
2009-05-07 10:50:00,20.91,20.93,20.65,20.66,854000.0,13.081,13.0935,12.9183,12.9246,854000.0
2009-05-07 11:00:00,20.65,20.7,20.5,20.51,704000.0,12.9183,12.9496,12.8245,12.8308,704000.0
2009-05-07 11:10:00,20.5,20.55,20.13,20.2,1245000.0,12.8245,12.8558,12.593,12.6368,1245000.0
2009-05-07 11:20:00,20.2,20.35,20.01,20.1,1237700.0,12.6368,12.7307,12.518,12.5743,1237700.0
2009-05-07 11:30:00,20.1,20.35,20.0,20.15,1045200.0,12.5743,12.7307,12.5117,12.6055,1045200.0
2009-05-07 11:40:00,20.16,20.27,20.14,20.16,433100.0,12.6118,12.6806,12.5993,12.6118,433100.0
2009-05-07 11:50:00,20.16,20.3,20.16,20.24,552600.0,12.6118,12.6994,12.6118,12.6619,552600.0
2009-05-07 12:00:00,20.25,20.33,20.11,20.11,441200.0,12.6681,12.7182,12.5805,12.5805,441200.0
2009-05-07 12:10:00,20.12,20.27,20.12,20.16,454300.0,12.5868,12.6806,12.5868,12.6118,454300.0
2009-05-07 12:20:00,20.16,20.25,20.01,20.04,856900.0,12.6118,12.6681,12.518,12.5367,856900.0
2009-05-07 12:30:00,20.04,20.1,20.0,20.07,403800.0,12.5367,12.5743,12.5117,12.5555,403800.0
2009-05-07 12:40:00,20.07,20.19,20.0,20.02,644100.0,12.5555,12.6306,12.5117,12.5242,644100.0
2009-05-07 12:50:00,20.03,20.1,20.0,20.05,486000.0,12.5305,12.5743,12.5117,12.543,486000.0
2009-05-07 13:00:00,20.04,20.05,19.81,19.85,935300.0,12.5367,12.543,12.3928,12.4179,935300.0
2009-05-07 13:10:00,19.85,19.88,19.66,19.72,551700.0,12.4179,12.4366,12.299,12.3365,551700.0
2009-05-07 13:20:00,19.72,19.87,19.69,19.82,657300.0,12.3365,12.4304,12.3178,12.3991,657300.0
2009-05-07 13:30:00,19.82,19.85,19.72,19.76,594400.0,12.3991,12.4179,12.3365,12.3616,594400.0
2009-05-07 13:40:00,19.75,19.83,19.63,19.69,543700.0,12.3553,12.4054,12.2802,12.3178,543700.0
2009-05-07 13:50:00,19.69,19.8,19.48,19.74,969000.0,12.3178,12.3866,12.1864,12.3491,969000.0
2009-05-07 14:00:00,19.77,19.89,19.6,19.78,665000.0,12.3678,12.4429,12.2615,12.3741,665000.0
2009-05-07 14:10:00,19.78,19.79,19.53,19.64,651900.0,12.3741,12.3803,12.2177,12.2865,651900.0
2009-05-07 14:20:00,19.64,19.71,19.61,19.7,545100.0,12.2865,12.3303,12.2677,12.324,545100.0
2009-05-07 14:30:00,19.7,19.7,19.5,19.56,656200.0,12.324,12.324,12.1989,12.2365,656200.0
2009-05-07 14:40:00,19.55,19.65,19.5,19.61,555100.0,12.2302,12.2928,12.1989,12.2677,555100.0
2009-05-07 14:50:00,19.61,19.69,19.5,19.54,529500.0,12.2677,12.3178,12.1989,12.2239,529500.0
2009-05-07 15:00:00,19.54,19.65,19.45,19.49,721100.0,12.2239,12.2928,12.1676,12.1927,721100.0
2009-05-07 15:10:00,19.49,19.54,19.4,19.51,799000.0,12.1927,12.2239,12.1364,12.2052,799000.0
2009-05-07 15:20:00,19.52,19.76,19.51,19.69,1346400.0,12.2114,12.3616,12.2052,12.3178,1346400.0
2009-05-07 15:30:00,19.69,19.74,19.31,19.39,1759300.0,12.3178,12.3491,12.0801,12.1301,1759300.0
2009-05-07 15:40:00,19.39,19.62,19.33,19.5,2170500.0,12.1301,12.274,12.0926,12.1989,2170500.0
2009-05-07 15:50:00,19.5,19.64,19.41,19.6,3658700.0,12.1989,12.2865,12.1426,12.2615,3658700.0
2009-05-08 09:30:00,20.48,20.51,19.0,19.21,3396300.0,12.812,12.8308,11.8861,12.0175,3396300.0
2009-05-08 09:40:00,19.21,19.63,19.18,19.54,2465500.0,12.0175,12.2802,11.9987,12.2239,2465500.0
2009-05-08 09:50:00,19.56,19.85,19.4,19.44,2351000.0,12.2365,12.4179,12.1364,12.1614,2351000.0
2009-05-08 10:00:00,19.44,19.68,19.43,19.68,1501800.0,12.1614,12.3115,12.1551,12.3115,1501800.0
2009-05-08 10:10:00,19.68,19.7,19.47,19.5,1411600.0,12.3115,12.324,12.1802,12.1989,1411600.0
2009-05-08 10:20:00,19.5,19.54,19.34,19.5,1023200.0,12.1989,12.2239,12.0988,12.1989,1023200.0
2009-05-08 10:30:00,19.5,19.75,19.46,19.67,780900.0,12.1989,12.3553,12.1739,12.3053,780900.0
2009-05-08 10:40:00,19.68,19.69,19.48,19.51,922000.0,12.3115,12.3178,12.1864,12.2052,922000.0
2009-05-08 10:50:00,19.51,19.54,19.41,19.42,467800.0,12.2052,12.2239,12.1426,12.1489,467800.0
2009-05-08 11:00:00,19.41,19.53,19.41,19.45,577900.0,12.1426,12.2177,12.1426,12.1676,577900.0
2009-05-08 11:10:00,19.44,19.64,19.42,19.55,456700.0,12.1614,12.2865,12.1489,12.2302,456700.0
2009-05-08 11:20:00,19.55,19.61,19.46,19.59,490200.0,12.2302,12.2677,12.1739,12.2552,490200.0
2009-05-08 11:30:00,19.59,19.78,19.57,19.74,594800.0,12.2552,12.3741,12.2427,12.3491,594800.0
2009-05-08 11:40:00,19.74,19.85,19.68,19.81,555000.0,12.3491,12.4179,12.3115,12.3928,555000.0
2009-05-08 11:50:00,19.81,20.01,19.81,20.0,987200.0,12.3928,12.518,12.3928,12.5117,987200.0
2009-05-08 12:00:00,20.0,20.27,20.0,20.26,853600.0,12.5117,12.6806,12.5117,12.6744,853600.0
2009-05-08 12:10:00,20.27,20.59,20.19,20.57,1047700.0,12.6806,12.8808,12.6306,12.8683,1047700.0
2009-05-08 12:20:00,20.58,20.58,20.12,20.13,894000.0,12.8746,12.8746,12.5868,12.593,894000.0
2009-05-08 12:30:00,20.13,20.31,20.1,20.31,542900.0,12.593,12.7056,12.5743,12.7056,542900.0
2009-05-08 12:40:00,20.31,20.33,20.08,20.15,499500.0,12.7056,12.7182,12.5618,12.6055,499500.0
2009-05-08 12:50:00,20.15,20.32,20.13,20.31,554100.0,12.6055,12.7119,12.593,12.7056,554100.0
2009-05-08 13:00:00,20.31,20.45,20.24,20.39,411600.0,12.7056,12.7932,12.6619,12.7557,411600.0
2009-05-08 13:10:00,20.39,20.4,20.32,20.39,305700.0,12.7557,12.7619,12.7119,12.7557,305700.0
2009-05-08 13:20:00,20.4,20.54,20.34,20.36,492900.0,12.7619,12.8495,12.7244,12.7369,492900.0
2009-05-08 13:30:00,20.36,20.36,20.21,20.33,534500.0,12.7369,12.7369,12.6431,12.7182,534500.0
2009-05-08 13:40:00,20.33,20.37,20.26,20.33,315200.0,12.7182,12.7432,12.6744,12.7182,315200.0
2009-05-08 13:50:00,20.33,20.34,20.12,20.15,376300.0,12.7182,12.7244,12.5868,12.6055,376300.0
2009-05-08 14:00:00,20.15,20.28,20.15,20.18,514100.0,12.6055,12.6869,12.6055,12.6243,514100.0
2009-05-08 14:10:00,20.19,20.35,20.16,20.33,567300.0,12.6306,12.7307,12.6118,12.7182,567300.0
2009-05-08 14:20:00,20.33,20.35,20.22,20.25,562900.0,12.7182,12.7307,12.6493,12.6681,562900.0
2009-05-08 14:30:00,20.25,20.28,20.13,20.2,689900.0,12.6681,12.6869,12.593,12.6368,689900.0
2009-05-08 14:40:00,20.19,20.2,20.03,20.05,952300.0,12.6306,12.6368,12.5305,12.543,952300.0
2009-05-08 14:50:00,20.06,20.16,20.0,20.06,691800.0,12.5492,12.6118,12.5117,12.5492,691800.0
2009-05-08 15:00:00,20.06,20.13,19.94,20.06,603500.0,12.5492,12.593,12.4742,12.5492,603500.0
2009-05-08 15:10:00,20.06,20.1,19.79,19.92,759700.0,12.5492,12.5743,12.3803,12.4617,759700.0
2009-05-08 15:20:00,19.92,20.17,19.92,20.12,956700.0,12.4617,12.6181,12.4617,12.5868,956700.0
2009-05-08 15:30:00,20.12,20.31,20.0,20.22,1776700.0,12.5868,12.7056,12.5117,12.6493,1776700.0
2009-05-08 15:40:00,20.2,20.41,20.16,20.4,2040300.0,12.6368,12.7682,12.6118,12.7619,2040300.0
2009-05-08 15:50:00,20.4,20.54,20.14,20.5,5911600.0,12.7619,12.8495,12.5993,12.8245,5911600.0
2009-05-11 09:30:00,19.53,19.68,19.23,19.45,2154700.0,12.2177,12.3115,12.03,12.1676,2154700.0
2009-05-11 09:40:00,19.45,19.62,19.27,19.59,1734700.0,12.1676,12.274,12.055,12.2552,1734700.0
2009-05-11 09:50:00,19.6,19.75,19.58,19.65,1023600.0,12.2615,12.3553,12.249,12.2928,1023600.0
2009-05-11 10:00:00,19.65,19.8,19.45,19.64,1094700.0,12.2928,12.3866,12.1676,12.2865,1094700.0
2009-05-11 10:10:00,19.63,19.65,19.31,19.55,1530700.0,12.2802,12.2928,12.0801,12.2302,1530700.0
2009-05-11 10:20:00,19.55,19.55,19.35,19.35,769400.0,12.2302,12.2302,12.1051,12.1051,769400.0
2009-05-11 10:30:00,19.35,19.42,19.2,19.32,999600.0,12.1051,12.1489,12.0112,12.0863,999600.0
2009-05-11 10:40:00,19.32,19.44,19.24,19.41,958700.0,12.0863,12.1614,12.0363,12.1426,958700.0
2009-05-11 10:50:00,19.42,19.58,19.36,19.53,844600.0,12.1489,12.249,12.1113,12.2177,844600.0
2009-05-11 11:00:00,19.54,19.55,19.44,19.47,427200.0,12.2239,12.2302,12.1614,12.1802,427200.0
2009-05-11 11:10:00,19.47,19.64,19.47,19.52,538400.0,12.1802,12.2865,12.1802,12.2114,538400.0
2009-05-11 11:20:00,19.53,19.57,19.45,19.54,453400.0,12.2177,12.2427,12.1676,12.2239,453400.0
2009-05-11 11:30:00,19.54,19.55,19.42,19.42,370600.0,12.2239,12.2302,12.1489,12.1489,370600.0
2009-05-11 11:40:00,19.43,19.47,19.4,19.45,352500.0,12.1551,12.1802,12.1364,12.1676,352500.0
2009-05-11 11:50:00,19.46,19.46,19.37,19.37,286800.0,12.1739,12.1739,12.1176,12.1176,286800.0
2009-05-11 12:00:00,19.38,19.43,19.32,19.42,394100.0,12.1238,12.1551,12.0863,12.1489,394100.0
2009-05-11 12:10:00,19.43,19.44,19.3,19.32,486500.0,12.1551,12.1614,12.0738,12.0863,486500.0
2009-05-11 12:20:00,19.32,19.45,19.32,19.38,344300.0,12.0863,12.1676,12.0863,12.1238,344300.0
2009-05-11 12:30:00,19.38,19.42,19.33,19.37,295400.0,12.1238,12.1489,12.0926,12.1176,295400.0
2009-05-11 12:40:00,19.38,19.41,19.31,19.32,281200.0,12.1238,12.1426,12.0801,12.0863,281200.0
2009-05-11 12:50:00,19.31,19.35,19.23,19.24,372800.0,12.0801,12.1051,12.03,12.0363,372800.0
2009-05-11 13:00:00,19.24,19.25,19.1,19.13,526500.0,12.0363,12.0425,11.9487,11.9675,526500.0
2009-05-11 13:10:00,19.13,19.32,19.13,19.32,540300.0,11.9675,12.0863,11.9675,12.0863,540300.0
2009-05-11 13:20:00,19.32,19.35,19.24,19.34,358600.0,12.0863,12.1051,12.0363,12.0988,358600.0
2009-05-11 13:30:00,19.33,19.39,19.19,19.28,579100.0,12.0926,12.1301,12.005,12.0613,579100.0
2009-05-11 13:40:00,19.28,19.31,19.2,19.29,480800.0,12.0613,12.0801,12.0112,12.0675,480800.0
2009-05-11 13:50:00,19.3,19.3,19.15,19.2,358700.0,12.0738,12.0738,11.98,12.0112,358700.0
2009-05-11 14:00:00,19.2,19.23,19.12,19.13,530700.0,12.0112,12.03,11.9612,11.9675,530700.0
2009-05-11 14:10:00,19.13,19.13,19.05,19.09,557900.0,11.9675,11.9675,11.9174,11.9424,557900.0
2009-05-11 14:20:00,19.1,19.14,19.05,19.14,503200.0,11.9487,11.9737,11.9174,11.9737,503200.0
2009-05-11 14:30:00,19.14,19.22,19.1,19.14,1172700.0,11.9737,12.0238,11.9487,11.9737,1172700.0
2009-05-11 14:40:00,19.15,19.22,19.13,19.16,857900.0,11.98,12.0238,11.9675,11.9862,857900.0
2009-05-11 14:50:00,19.14,19.17,18.97,18.99,1611100.0,11.9737,11.9925,11.8674,11.8799,1611100.0
2009-05-11 15:00:00,18.99,19.0,18.84,18.91,1373900.0,11.8799,11.8861,11.786,11.8298,1373900.0
2009-05-11 15:10:00,18.91,18.94,18.62,18.71,1871600.0,11.8298,11.8486,11.6484,11.7047,1871600.0
2009-05-11 15:20:00,18.71,18.76,18.5,18.64,1594600.0,11.7047,11.736,11.5733,11.6609,1594600.0
2009-05-11 15:30:00,18.64,18.67,18.49,18.5,1934700.0,11.6609,11.6797,11.5671,11.5733,1934700.0
2009-05-11 15:40:00,18.5,18.74,18.47,18.66,2423200.0,11.5733,11.7235,11.5546,11.6734,2423200.0
2009-05-11 15:50:00,18.66,18.7,18.53,18.62,4668800.0,11.6734,11.6984,11.5921,11.6484,4668800.0
2009-05-12 09:30:00,18.0,18.0,17.78,17.93,10011400.0,11.2605,11.2605,11.1229,11.2167,10011400.0
2009-05-12 09:40:00,17.93,17.94,17.14,17.21,11577500.0,11.2167,11.223,10.7225,10.7663,11577500.0
2009-05-12 09:50:00,17.21,17.69,17.15,17.56,6040700.0,10.7663,11.0666,10.7288,10.9853,6040700.0
2009-05-12 10:00:00,17.56,17.58,17.4,17.43,5662900.0,10.9853,10.9978,10.8852,10.904,5662900.0
2009-05-12 10:10:00,17.43,17.51,17.35,17.43,3524500.0,10.904,10.954,10.8539,10.904,3524500.0
2009-05-12 10:20:00,17.43,17.72,17.42,17.61,2978700.0,10.904,11.0854,10.8977,11.0166,2978700.0
2009-05-12 10:30:00,17.62,17.86,17.5,17.72,2380100.0,11.0228,11.173,10.9477,11.0854,2380100.0
2009-05-12 10:40:00,17.72,17.76,17.5,17.7,3276800.0,11.0854,11.1104,10.9477,11.0729,3276800.0
2009-05-12 10:50:00,17.71,17.75,17.5,17.72,3297500.0,11.0791,11.1041,10.9477,11.0854,3297500.0
2009-05-12 11:00:00,17.72,17.87,17.71,17.77,1633400.0,11.0854,11.1792,11.0791,11.1167,1633400.0
2009-05-12 11:10:00,17.77,17.79,17.5,17.78,1945100.0,11.1167,11.1292,10.9477,11.1229,1945100.0
2009-05-12 11:20:00,17.78,17.78,17.69,17.73,2055100.0,11.1229,11.1229,11.0666,11.0916,2055100.0
2009-05-12 11:30:00,17.73,17.76,17.67,17.74,2371200.0,11.0916,11.1104,11.0541,11.0979,2371200.0
2009-05-12 11:40:00,17.73,17.75,17.7,17.7,1375500.0,11.0916,11.1041,11.0729,11.0729,1375500.0
2009-05-12 11:50:00,17.7,17.72,17.55,17.58,2515400.0,11.0729,11.0854,10.979,10.9978,2515400.0
2009-05-12 12:00:00,17.58,17.62,17.53,17.54,1587000.0,10.9978,11.0228,10.9665,10.9728,1587000.0
2009-05-12 12:10:00,17.54,17.55,17.4,17.4,2761700.0,10.9728,10.979,10.8852,10.8852,2761700.0
2009-05-12 12:20:00,17.4,17.44,17.35,17.35,1803700.0,10.8852,10.9102,10.8539,10.8539,1803700.0
2009-05-12 12:30:00,17.35,17.47,17.34,17.4,1416900.0,10.8539,10.929,10.8477,10.8852,1416900.0
2009-05-12 12:40:00,17.4,17.55,17.4,17.55,999100.0,10.8852,10.979,10.8852,10.979,999100.0
2009-05-12 12:50:00,17.55,17.55,17.35,17.41,1185000.0,10.979,10.979,10.8539,10.8914,1185000.0
2009-05-12 13:00:00,17.41,17.42,17.33,17.36,1546600.0,10.8914,10.8977,10.8414,10.8602,1546600.0
2009-05-12 13:10:00,17.36,17.46,17.33,17.45,825100.0,10.8602,10.9227,10.8414,10.9165,825100.0
2009-05-12 13:20:00,17.46,17.55,17.43,17.46,1665000.0,10.9227,10.979,10.904,10.9227,1665000.0
2009-05-12 13:30:00,17.45,17.61,17.43,17.54,1033000.0,10.9165,11.0166,10.904,10.9728,1033000.0
2009-05-12 13:40:00,17.54,17.56,17.5,17.54,632700.0,10.9728,10.9853,10.9477,10.9728,632700.0
2009-05-12 13:50:00,17.54,17.63,17.5,17.5,1261800.0,10.9728,11.0291,10.9477,10.9477,1261800.0
2009-05-12 14:00:00,17.5,17.55,17.45,17.54,1609400.0,10.9477,10.979,10.9165,10.9728,1609400.0
2009-05-12 14:10:00,17.53,17.63,17.51,17.61,1990800.0,10.9665,11.0291,10.954,11.0166,1990800.0
2009-05-12 14:20:00,17.61,17.76,17.61,17.69,2890900.0,11.0166,11.1104,11.0166,11.0666,2890900.0
2009-05-12 14:30:00,17.68,17.8,17.62,17.79,1748700.0,11.0604,11.1354,11.0228,11.1292,1748700.0
2009-05-12 14:40:00,17.79,17.84,17.7,17.7,2050400.0,11.1292,11.1604,11.0729,11.0729,2050400.0
2009-05-12 14:50:00,17.7,17.9,17.7,17.82,2722000.0,11.0729,11.198,11.0729,11.1479,2722000.0
2009-05-12 15:00:00,17.82,17.98,17.81,17.83,2984200.0,11.1479,11.248,11.1417,11.1542,2984200.0
2009-05-12 15:10:00,17.82,17.85,17.66,17.67,3972400.0,11.1479,11.1667,11.0478,11.0541,3972400.0
2009-05-12 15:20:00,17.67,17.86,17.6,17.75,3217600.0,11.0541,11.173,11.0103,11.1041,3217600.0
2009-05-12 15:30:00,17.75,17.84,17.7,17.77,2843000.0,11.1041,11.1604,11.0729,11.1167,2843000.0
2009-05-12 15:40:00,17.78,17.83,17.62,17.69,5588500.0,11.1229,11.1542,11.0228,11.0666,5588500.0
2009-05-12 15:50:00,17.69,17.84,17.59,17.8,8997100.0,11.0666,11.1604,11.004,11.1354,8997100.0
2009-05-13 09:30:00,17.67,17.75,17.13,17.24,3474700.0,11.0541,11.1041,10.7163,10.7851,3474700.0
2009-05-13 09:40:00,17.25,17.38,17.23,17.34,2729900.0,10.7914,10.8727,10.7788,10.8477,2729900.0
2009-05-13 09:50:00,17.34,17.46,17.13,17.2,2419200.0,10.8477,10.9227,10.7163,10.7601,2419200.0
2009-05-13 10:00:00,17.19,17.25,17.1,17.17,2218400.0,10.7538,10.7914,10.6975,10.7413,2218400.0
2009-05-13 10:10:00,17.17,17.29,17.1,17.18,2381100.0,10.7413,10.8164,10.6975,10.7476,2381100.0
2009-05-13 10:20:00,17.18,17.25,17.14,17.22,1009300.0,10.7476,10.7914,10.7225,10.7726,1009300.0
2009-05-13 10:30:00,17.22,17.29,17.15,17.17,1123700.0,10.7726,10.8164,10.7288,10.7413,1123700.0
2009-05-13 10:40:00,17.16,17.23,17.15,17.22,817100.0,10.735,10.7788,10.7288,10.7726,817100.0
2009-05-13 10:50:00,17.22,17.23,17.12,17.15,1058200.0,10.7726,10.7788,10.71,10.7288,1058200.0
2009-05-13 11:00:00,17.14,17.15,17.05,17.11,1631800.0,10.7225,10.7288,10.6662,10.7038,1631800.0
2009-05-13 11:10:00,17.11,17.16,17.07,17.11,1003700.0,10.7038,10.735,10.6787,10.7038,1003700.0
2009-05-13 11:20:00,17.11,17.12,17.06,17.11,1043200.0,10.7038,10.71,10.6725,10.7038,1043200.0
2009-05-13 11:30:00,17.1,17.16,17.08,17.11,633700.0,10.6975,10.735,10.685,10.7038,633700.0
2009-05-13 11:40:00,17.1,17.19,17.08,17.19,724100.0,10.6975,10.7538,10.685,10.7538,724100.0
2009-05-13 11:50:00,17.19,17.25,17.14,17.19,1241300.0,10.7538,10.7914,10.7225,10.7538,1241300.0
2009-05-13 12:00:00,17.19,17.25,17.17,17.24,816900.0,10.7538,10.7914,10.7413,10.7851,816900.0
2009-05-13 12:10:00,17.24,17.43,17.24,17.37,1383200.0,10.7851,10.904,10.7851,10.8664,1383200.0
2009-05-13 12:20:00,17.37,17.43,17.2,17.34,972500.0,10.8664,10.904,10.7601,10.8477,972500.0
2009-05-13 12:30:00,17.34,17.4,17.25,17.39,564900.0,10.8477,10.8852,10.7914,10.8789,564900.0
2009-05-13 12:40:00,17.39,17.4,17.27,17.31,416600.0,10.8789,10.8852,10.8039,10.8289,416600.0
2009-05-13 12:50:00,17.31,17.36,17.24,17.26,752400.0,10.8289,10.8602,10.7851,10.7976,752400.0
2009-05-13 13:00:00,17.25,17.32,17.2,17.25,1028300.0,10.7914,10.8351,10.7601,10.7914,1028300.0
2009-05-13 13:10:00,17.25,17.44,17.25,17.39,910300.0,10.7914,10.9102,10.7914,10.8789,910300.0
2009-05-13 13:20:00,17.39,17.5,17.36,17.45,1256400.0,10.8789,10.9477,10.8602,10.9165,1256400.0
2009-05-13 13:30:00,17.45,17.56,17.38,17.53,1276000.0,10.9165,10.9853,10.8727,10.9665,1276000.0
2009-05-13 13:40:00,17.54,17.63,17.3,17.59,3382600.0,10.9728,11.0291,10.8226,11.004,3382600.0
2009-05-13 13:50:00,17.58,17.69,17.52,17.6,1297600.0,10.9978,11.0666,10.9603,11.0103,1297600.0
2009-05-13 14:00:00,17.59,17.64,17.5,17.64,640300.0,11.004,11.0353,10.9477,11.0353,640300.0
2009-05-13 14:10:00,17.63,17.67,17.5,17.51,981300.0,11.0291,11.0541,10.9477,10.954,981300.0
2009-05-13 14:20:00,17.5,17.58,17.48,17.5,1294300.0,10.9477,10.9978,10.9352,10.9477,1294300.0
2009-05-13 14:30:00,17.5,17.59,17.45,17.59,827500.0,10.9477,11.004,10.9165,11.004,827500.0
2009-05-13 14:40:00,17.58,17.63,17.49,17.5,620600.0,10.9978,11.0291,10.9415,10.9477,620600.0
2009-05-13 14:50:00,17.5,17.57,17.5,17.56,595500.0,10.9477,10.9915,10.9477,10.9853,595500.0
2009-05-13 15:00:00,17.55,17.59,17.49,17.52,1590800.0,10.979,11.004,10.9415,10.9603,1590800.0
2009-05-13 15:10:00,17.52,17.52,17.31,17.38,1673300.0,10.9603,10.9603,10.8289,10.8727,1673300.0
2009-05-13 15:20:00,17.37,17.47,17.34,17.39,2512300.0,10.8664,10.929,10.8477,10.8789,2512300.0
2009-05-13 15:30:00,17.39,17.41,17.29,17.39,2555300.0,10.8789,10.8914,10.8164,10.8789,2555300.0
2009-05-13 15:40:00,17.39,17.45,17.33,17.43,3750100.0,10.8789,10.9165,10.8414,10.904,3750100.0
2009-05-13 15:50:00,17.44,17.5,17.36,17.45,4825100.0,10.9102,10.9477,10.8602,10.9165,4825100.0
2009-05-14 09:30:00,17.31,17.78,17.27,17.66,1859000.0,10.8289,11.1229,10.8039,11.0478,1859000.0
2009-05-14 09:40:00,17.65,17.69,17.38,17.39,1560800.0,11.0416,11.0666,10.8727,10.8789,1560800.0
2009-05-14 09:50:00,17.38,17.48,17.27,17.35,2149400.0,10.8727,10.9352,10.8039,10.8539,2149400.0
2009-05-14 10:00:00,17.35,17.54,17.34,17.38,1038600.0,10.8539,10.9728,10.8477,10.8727,1038600.0
2009-05-14 10:10:00,17.38,17.56,17.36,17.4,843000.0,10.8727,10.9853,10.8602,10.8852,843000.0
2009-05-14 10:20:00,17.39,17.49,17.35,17.44,757300.0,10.8789,10.9415,10.8539,10.9102,757300.0
2009-05-14 10:30:00,17.44,17.48,17.41,17.44,943300.0,10.9102,10.9352,10.8914,10.9102,943300.0
2009-05-14 10:40:00,17.44,17.53,17.44,17.45,403800.0,10.9102,10.9665,10.9102,10.9165,403800.0
2009-05-14 10:50:00,17.45,17.57,17.45,17.56,524600.0,10.9165,10.9915,10.9165,10.9853,524600.0
2009-05-14 11:00:00,17.56,17.65,17.55,17.6,622700.0,10.9853,11.0416,10.979,11.0103,622700.0
2009-05-14 11:10:00,17.6,17.61,17.55,17.56,901700.0,11.0103,11.0166,10.979,10.9853,901700.0
2009-05-14 11:20:00,17.57,17.65,17.56,17.6,698500.0,10.9915,11.0416,10.9853,11.0103,698500.0
2009-05-14 11:30:00,17.59,17.62,17.54,17.56,551700.0,11.004,11.0228,10.9728,10.9853,551700.0
2009-05-14 11:40:00,17.56,17.6,17.55,17.6,322800.0,10.9853,11.0103,10.979,11.0103,322800.0
2009-05-14 11:50:00,17.59,17.62,17.58,17.6,278300.0,11.004,11.0228,10.9978,11.0103,278300.0
2009-05-14 12:00:00,17.6,17.8,17.59,17.8,545100.0,11.0103,11.1354,11.004,11.1354,545100.0
2009-05-14 12:10:00,17.8,17.86,17.79,17.84,936300.0,11.1354,11.173,11.1292,11.1604,936300.0
2009-05-14 12:20:00,17.84,17.92,17.82,17.82,670700.0,11.1604,11.2105,11.1479,11.1479,670700.0
2009-05-14 12:30:00,17.82,17.83,17.55,17.75,1586500.0,11.1479,11.1542,10.979,11.1041,1586500.0
2009-05-14 12:40:00,17.74,17.75,17.55,17.71,1876800.0,11.0979,11.1041,10.979,11.0791,1876800.0
2009-05-14 12:50:00,17.72,17.75,17.68,17.7,451000.0,11.0854,11.1041,11.0604,11.0729,451000.0
2009-05-14 13:00:00,17.7,17.73,17.36,17.62,693100.0,11.0729,11.0916,10.8602,11.0228,693100.0
2009-05-14 13:10:00,17.63,17.69,17.55,17.65,845300.0,11.0291,11.0666,10.979,11.0416,845300.0
2009-05-14 13:20:00,17.65,17.65,17.56,17.63,384700.0,11.0416,11.0416,10.9853,11.0291,384700.0
2009-05-14 13:30:00,17.63,17.72,17.62,17.68,316800.0,11.0291,11.0854,11.0228,11.0604,316800.0
2009-05-14 13:40:00,17.67,17.72,17.62,17.7,350800.0,11.0541,11.0854,11.0228,11.0729,350800.0
2009-05-14 13:50:00,17.71,17.76,17.68,17.7,475400.0,11.0791,11.1104,11.0604,11.0729,475400.0
2009-05-14 14:00:00,17.7,17.78,17.7,17.76,376300.0,11.0729,11.1229,11.0729,11.1104,376300.0
2009-05-14 14:10:00,17.76,17.83,17.75,17.8,416600.0,11.1104,11.1542,11.1041,11.1354,416600.0
2009-05-14 14:20:00,17.8,17.85,17.55,17.81,624800.0,11.1354,11.1667,10.979,11.1417,624800.0
2009-05-14 14:30:00,17.81,17.89,17.78,17.88,887200.0,11.1417,11.1917,11.1229,11.1855,887200.0
2009-05-14 14:40:00,17.88,17.89,17.81,17.85,797400.0,11.1855,11.1917,11.1417,11.1667,797400.0
2009-05-14 14:50:00,17.83,17.87,17.76,17.83,383200.0,11.1542,11.1792,11.1104,11.1542,383200.0
2009-05-14 15:00:00,17.83,17.86,17.8,17.82,1087600.0,11.1542,11.173,11.1354,11.1479,1087600.0
2009-05-14 15:10:00,17.83,17.84,17.76,17.81,735400.0,11.1542,11.1604,11.1104,11.1417,735400.0
2009-05-14 15:20:00,17.81,17.85,17.77,17.82,972800.0,11.1417,11.1667,11.1167,11.1479,972800.0
2009-05-14 15:30:00,17.81,17.81,17.72,17.76,1437100.0,11.1417,11.1417,11.0854,11.1104,1437100.0
2009-05-14 15:40:00,17.76,17.8,17.68,17.8,2031000.0,11.1104,11.1354,11.0604,11.1354,2031000.0
2009-05-14 15:50:00,17.8,17.88,17.77,17.79,3472200.0,11.1354,11.1855,11.1167,11.1292,3472200.0
2009-05-15 09:30:00,17.74,18.07,17.55,17.95,3013400.0,11.0979,11.3043,10.979,11.2293,3013400.0
2009-05-15 09:40:00,17.95,17.96,17.77,17.87,1340000.0,11.2293,11.2355,11.1167,11.1792,1340000.0
2009-05-15 09:50:00,17.87,17.93,17.84,17.84,801500.0,11.1792,11.2167,11.1604,11.1604,801500.0
2009-05-15 10:00:00,17.84,17.88,17.8,17.82,1162900.0,11.1604,11.1855,11.1354,11.1479,1162900.0
2009-05-15 10:10:00,17.82,17.85,17.8,17.84,650400.0,11.1479,11.1667,11.1354,11.1604,650400.0
2009-05-15 10:20:00,17.85,17.95,17.83,17.94,929500.0,11.1667,11.2293,11.1542,11.223,929500.0
2009-05-15 10:30:00,17.95,18.0,17.87,17.98,1111400.0,11.2293,11.2605,11.1792,11.248,1111400.0
2009-05-15 10:40:00,17.99,18.0,17.87,17.91,866800.0,11.2543,11.2605,11.1792,11.2042,866800.0
2009-05-15 10:50:00,17.91,17.97,17.86,17.92,832400.0,11.2042,11.2418,11.173,11.2105,832400.0
2009-05-15 11:00:00,17.92,17.97,17.9,17.9,407400.0,11.2105,11.2418,11.198,11.198,407400.0
2009-05-15 11:10:00,17.91,17.92,17.85,17.9,578200.0,11.2042,11.2105,11.1667,11.198,578200.0
2009-05-15 11:20:00,17.9,17.9,17.84,17.88,704200.0,11.198,11.198,11.1604,11.1855,704200.0
2009-05-15 11:30:00,17.88,17.89,17.82,17.83,972600.0,11.1855,11.1917,11.1479,11.1542,972600.0
2009-05-15 11:40:00,17.83,17.88,17.82,17.85,829300.0,11.1542,11.1855,11.1479,11.1667,829300.0
2009-05-15 11:50:00,17.86,17.86,17.63,17.65,873300.0,11.173,11.173,11.0291,11.0416,873300.0
2009-05-15 12:00:00,17.65,17.71,17.64,17.65,649700.0,11.0416,11.0791,11.0353,11.0416,649700.0
2009-05-15 12:10:00,17.65,17.68,17.64,17.65,364200.0,11.0416,11.0604,11.0353,11.0416,364200.0
2009-05-15 12:20:00,17.66,17.74,17.65,17.66,275900.0,11.0478,11.0979,11.0416,11.0478,275900.0
2009-05-15 12:30:00,17.67,17.71,17.65,17.71,521100.0,11.0541,11.0791,11.0416,11.0791,521100.0
2009-05-15 12:40:00,17.7,17.74,17.67,17.69,396600.0,11.0729,11.0979,11.0541,11.0666,396600.0
2009-05-15 12:50:00,17.7,17.73,17.65,17.71,503200.0,11.0729,11.0916,11.0416,11.0791,503200.0
2009-05-15 13:00:00,17.71,17.79,17.7,17.74,517300.0,11.0791,11.1292,11.0729,11.0979,517300.0
2009-05-15 13:10:00,17.74,17.74,17.66,17.69,429000.0,11.0979,11.0979,11.0478,11.0666,429000.0
2009-05-15 13:20:00,17.69,17.72,17.64,17.66,695200.0,11.0666,11.0854,11.0353,11.0478,695200.0
2009-05-15 13:30:00,17.66,17.73,17.65,17.66,709200.0,11.0478,11.0916,11.0416,11.0478,709200.0
2009-05-15 13:40:00,17.65,17.66,17.57,17.61,363800.0,11.0416,11.0478,10.9915,11.0166,363800.0
2009-05-15 13:50:00,17.61,17.62,17.56,17.61,479000.0,11.0166,11.0228,10.9853,11.0166,479000.0
2009-05-15 14:00:00,17.6,17.66,17.58,17.64,417000.0,11.0103,11.0478,10.9978,11.0353,417000.0
2009-05-15 14:10:00,17.64,17.74,17.64,17.67,355100.0,11.0353,11.0979,11.0353,11.0541,355100.0
2009-05-15 14:20:00,17.67,17.77,17.64,17.65,385300.0,11.0541,11.1167,11.0353,11.0416,385300.0
2009-05-15 14:30:00,17.65,17.66,17.61,17.62,342700.0,11.0416,11.0478,11.0166,11.0228,342700.0
2009-05-15 14:40:00,17.62,17.63,17.5,17.58,558200.0,11.0228,11.0291,10.9477,10.9978,558200.0
2009-05-15 14:50:00,17.58,17.61,17.51,17.59,294200.0,10.9978,11.0166,10.954,11.004,294200.0
2009-05-15 15:00:00,17.59,17.81,17.47,17.55,844300.0,11.004,11.1417,10.929,10.979,844300.0
2009-05-15 15:10:00,17.55,17.73,17.54,17.72,1242700.0,10.979,11.0916,10.9728,11.0854,1242700.0
2009-05-15 15:20:00,17.73,17.89,17.7,17.84,968600.0,11.0916,11.1917,11.0729,11.1604,968600.0
2009-05-15 15:30:00,17.84,17.86,17.75,17.77,1239700.0,11.1604,11.173,11.1041,11.1167,1239700.0
2009-05-15 15:40:00,17.77,17.86,17.76,17.76,1465300.0,11.1167,11.173,11.1104,11.1104,1465300.0
2009-05-15 15:50:00,17.76,17.77,17.58,17.69,3185500.0,11.1104,11.1167,10.9978,11.0666,3185500.0
2009-05-18 09:30:00,18.2,18.36,18.11,18.24,2574100.0,11.3857,11.4858,11.3294,11.4107,2574100.0
2009-05-18 09:40:00,18.25,18.34,18.19,18.28,2351800.0,11.4169,11.4732,11.3794,11.4357,2351800.0
2009-05-18 09:50:00,18.28,18.41,18.26,18.28,2313500.0,11.4357,11.517,11.4232,11.4357,2313500.0
2009-05-18 10:00:00,18.29,18.49,18.27,18.47,2795300.0,11.442,11.5671,11.4294,11.5546,2795300.0
2009-05-18 10:10:00,18.47,18.5,18.4,18.49,1740900.0,11.5546,11.5733,11.5108,11.5671,1740900.0
2009-05-18 10:20:00,18.49,18.63,18.49,18.52,1790800.0,11.5671,11.6547,11.5671,11.5858,1790800.0
2009-05-18 10:30:00,18.51,18.54,18.42,18.5,1172300.0,11.5796,11.5984,11.5233,11.5733,1172300.0
2009-05-18 10:40:00,18.5,18.64,18.49,18.64,1318600.0,11.5733,11.6609,11.5671,11.6609,1318600.0
2009-05-18 10:50:00,18.64,18.75,18.56,18.7,1134900.0,11.6609,11.7297,11.6109,11.6984,1134900.0
2009-05-18 11:00:00,18.7,18.74,18.69,18.74,557700.0,11.6984,11.7235,11.6922,11.7235,557700.0
2009-05-18 11:10:00,18.73,18.75,18.64,18.74,476900.0,11.7172,11.7297,11.6609,11.7235,476900.0
2009-05-18 11:20:00,18.73,18.74,18.66,18.66,544800.0,11.7172,11.7235,11.6734,11.6734,544800.0
2009-05-18 11:30:00,18.66,18.7,18.59,18.61,567800.0,11.6734,11.6984,11.6296,11.6421,567800.0
2009-05-18 11:40:00,18.61,18.66,18.5,18.65,876200.0,11.6421,11.6734,11.5733,11.6672,876200.0
2009-05-18 11:50:00,18.65,18.7,18.61,18.66,727900.0,11.6672,11.6984,11.6421,11.6734,727900.0
2009-05-18 12:00:00,18.66,18.73,18.66,18.73,455200.0,11.6734,11.7172,11.6734,11.7172,455200.0
2009-05-18 12:10:00,18.73,18.73,18.63,18.66,418900.0,11.7172,11.7172,11.6547,11.6734,418900.0
2009-05-18 12:20:00,18.65,18.79,18.64,18.78,565400.0,11.6672,11.7548,11.6609,11.7485,565400.0
2009-05-18 12:30:00,18.77,18.94,18.77,18.93,517800.0,11.7422,11.8486,11.7422,11.8423,517800.0
2009-05-18 12:40:00,18.93,19.02,18.91,18.95,1155000.0,11.8423,11.8986,11.8298,11.8548,1155000.0
2009-05-18 12:50:00,18.95,18.95,18.89,18.93,374100.0,11.8548,11.8548,11.8173,11.8423,374100.0
2009-05-18 13:00:00,18.93,18.93,18.74,18.8,495700.0,11.8423,11.8423,11.7235,11.761,495700.0
2009-05-18 13:10:00,18.8,18.84,18.76,18.81,357100.0,11.761,11.786,11.736,11.7673,357100.0
2009-05-18 13:20:00,18.81,18.87,18.77,18.87,362300.0,11.7673,11.8048,11.7422,11.8048,362300.0
2009-05-18 13:30:00,18.87,18.99,18.85,18.99,534800.0,11.8048,11.8799,11.7923,11.8799,534800.0
2009-05-18 13:40:00,18.98,19.02,18.97,18.99,1257700.0,11.8736,11.8986,11.8674,11.8799,1257700.0
2009-05-18 13:50:00,18.98,19.06,18.98,18.99,556400.0,11.8736,11.9237,11.8736,11.8799,556400.0
2009-05-18 14:00:00,18.99,19.02,18.92,18.96,514100.0,11.8799,11.8986,11.8361,11.8611,514100.0
2009-05-18 14:10:00,18.96,19.01,18.95,18.97,392600.0,11.8611,11.8924,11.8548,11.8674,392600.0
2009-05-18 14:20:00,18.97,19.0,18.86,18.89,412300.0,11.8674,11.8861,11.7985,11.8173,412300.0
2009-05-18 14:30:00,18.88,18.96,18.88,18.93,545500.0,11.8111,11.8611,11.8111,11.8423,545500.0
2009-05-18 14:40:00,18.93,18.98,18.9,18.96,509800.0,11.8423,11.8736,11.8236,11.8611,509800.0
2009-05-18 14:50:00,18.97,18.98,18.81,18.86,608400.0,11.8674,11.8736,11.7673,11.7985,608400.0
2009-05-18 15:00:00,18.86,18.91,18.81,18.91,552200.0,11.7985,11.8298,11.7673,11.8298,552200.0
2009-05-18 15:10:00,18.9,19.0,18.85,18.99,999400.0,11.8236,11.8861,11.7923,11.8799,999400.0
2009-05-18 15:20:00,18.98,19.0,18.95,19.0,620500.0,11.8736,11.8861,11.8548,11.8861,620500.0
2009-05-18 15:30:00,18.99,19.24,18.97,19.23,1956700.0,11.8799,12.0363,11.8674,12.03,1956700.0
2009-05-18 15:40:00,19.23,19.4,19.13,19.37,2991300.0,12.03,12.1364,11.9675,12.1176,2991300.0
2009-05-18 15:50:00,19.38,19.44,19.25,19.29,5228000.0,12.1238,12.1614,12.0425,12.0675,5228000.0
2009-05-19 09:30:00,19.57,19.57,18.99,19.2,1946900.0,12.2427,12.2427,11.8799,12.0112,1946900.0
2009-05-19 09:40:00,19.2,19.22,19.03,19.15,1172500.0,12.0112,12.0238,11.9049,11.98,1172500.0
2009-05-19 09:50:00,19.15,19.15,19.01,19.06,952700.0,11.98,11.98,11.8924,11.9237,952700.0
2009-05-19 10:00:00,19.06,19.45,19.03,19.44,1509200.0,11.9237,12.1676,11.9049,12.1614,1509200.0
2009-05-19 10:10:00,19.44,19.66,19.4,19.54,1889000.0,12.1614,12.299,12.1364,12.2239,1889000.0
2009-05-19 10:20:00,19.54,19.7,19.4,19.7,1078600.0,12.2239,12.324,12.1364,12.324,1078600.0
2009-05-19 10:30:00,19.67,19.8,19.64,19.76,815000.0,12.3053,12.3866,12.2865,12.3616,815000.0
2009-05-19 10:40:00,19.77,19.79,19.61,19.61,797600.0,12.3678,12.3803,12.2677,12.2677,797600.0
2009-05-19 10:50:00,19.62,19.63,19.5,19.52,784400.0,12.274,12.2802,12.1989,12.2114,784400.0
2009-05-19 11:00:00,19.52,19.53,19.31,19.37,637400.0,12.2114,12.2177,12.0801,12.1176,637400.0
2009-05-19 11:10:00,19.37,19.38,19.3,19.34,625500.0,12.1176,12.1238,12.0738,12.0988,625500.0
2009-05-19 11:20:00,19.34,19.38,19.22,19.34,469600.0,12.0988,12.1238,12.0238,12.0988,469600.0
2009-05-19 11:30:00,19.34,19.38,19.29,19.38,756300.0,12.0988,12.1238,12.0675,12.1238,756300.0
2009-05-19 11:40:00,19.38,19.45,19.34,19.44,370600.0,12.1238,12.1676,12.0988,12.1614,370600.0
2009-05-19 11:50:00,19.44,19.44,19.33,19.37,350200.0,12.1614,12.1614,12.0926,12.1176,350200.0
2009-05-19 12:00:00,19.37,19.37,19.29,19.3,332100.0,12.1176,12.1176,12.0675,12.0738,332100.0
2009-05-19 12:10:00,19.3,19.34,19.26,19.31,477200.0,12.0738,12.0988,12.0488,12.0801,477200.0
2009-05-19 12:20:00,19.32,19.35,19.27,19.35,333200.0,12.0863,12.1051,12.055,12.1051,333200.0
2009-05-19 12:30:00,19.34,19.35,19.16,19.17,777300.0,12.0988,12.1051,11.9862,11.9925,777300.0
2009-05-19 12:40:00,19.17,19.18,19.12,19.17,464100.0,11.9925,11.9987,11.9612,11.9925,464100.0
2009-05-19 12:50:00,19.18,19.18,19.02,19.02,432700.0,11.9987,11.9987,11.8986,11.8986,432700.0
2009-05-19 13:00:00,19.03,19.09,19.02,19.09,223900.0,11.9049,11.9424,11.8986,11.9424,223900.0
2009-05-19 13:10:00,19.09,19.1,19.03,19.07,376700.0,11.9424,11.9487,11.9049,11.9299,376700.0
2009-05-19 13:20:00,19.06,19.18,19.06,19.12,461000.0,11.9237,11.9987,11.9237,11.9612,461000.0
2009-05-19 13:30:00,19.12,19.13,19.01,19.04,404500.0,11.9612,11.9675,11.8924,11.9111,404500.0
2009-05-19 13:40:00,19.05,19.1,18.99,19.04,395200.0,11.9174,11.9487,11.8799,11.9111,395200.0
2009-05-19 13:50:00,19.05,19.08,18.99,19.04,434100.0,11.9174,11.9362,11.8799,11.9111,434100.0
2009-05-19 14:00:00,19.04,19.06,18.92,19.0,543500.0,11.9111,11.9237,11.8361,11.8861,543500.0
2009-05-19 14:10:00,19.0,19.04,18.97,19.04,349800.0,11.8861,11.9111,11.8674,11.9111,349800.0
2009-05-19 14:20:00,19.03,19.09,19.02,19.08,223500.0,11.9049,11.9424,11.8986,11.9362,223500.0
2009-05-19 14:30:00,19.08,19.17,19.07,19.12,352300.0,11.9362,11.9925,11.9299,11.9612,352300.0
2009-05-19 14:40:00,19.11,19.22,19.09,19.19,429600.0,11.9549,12.0238,11.9424,12.005,429600.0
2009-05-19 14:50:00,19.19,19.21,19.14,19.18,259100.0,12.005,12.0175,11.9737,11.9987,259100.0
2009-05-19 15:00:00,19.19,19.25,19.17,19.21,403300.0,12.005,12.0425,11.9925,12.0175,403300.0
2009-05-19 15:10:00,19.21,19.21,19.12,19.17,464000.0,12.0175,12.0175,11.9612,11.9925,464000.0
2009-05-19 15:20:00,19.18,19.28,19.13,19.23,658300.0,11.9987,12.0613,11.9675,12.03,658300.0
2009-05-19 15:30:00,19.23,19.24,19.06,19.14,880500.0,12.03,12.0363,11.9237,11.9737,880500.0
2009-05-19 15:40:00,19.14,19.18,19.0,19.01,1138200.0,11.9737,11.9987,11.8861,11.8924,1138200.0
2009-05-19 15:50:00,19.01,19.09,18.85,18.89,3394500.0,11.8924,11.9424,11.7923,11.8173,3394500.0
2009-05-20 09:30:00,19.19,19.39,19.18,19.29,1374200.0,12.005,12.1301,11.9987,12.0675,1374200.0
2009-05-20 09:40:00,19.28,19.5,19.24,19.5,1179700.0,12.0613,12.1989,12.0363,12.1989,1179700.0
2009-05-20 09:50:00,19.5,19.5,19.42,19.49,939400.0,12.1989,12.1989,12.1489,12.1927,939400.0
2009-05-20 10:00:00,19.49,19.5,19.38,19.44,969600.0,12.1927,12.1989,12.1238,12.1614,969600.0
2009-05-20 10:10:00,19.45,19.48,19.35,19.48,654800.0,12.1676,12.1864,12.1051,12.1864,654800.0
2009-05-20 10:20:00,19.48,19.53,19.42,19.43,1392100.0,12.1864,12.2177,12.1489,12.1551,1392100.0
2009-05-20 10:30:00,19.42,19.5,19.36,19.41,1260000.0,12.1489,12.1989,12.1113,12.1426,1260000.0
2009-05-20 10:40:00,19.4,19.49,19.14,19.15,1568600.0,12.1364,12.1927,11.9737,11.98,1568600.0
2009-05-20 10:50:00,19.16,19.18,18.86,18.89,1210300.0,11.9862,11.9987,11.7985,11.8173,1210300.0
2009-05-20 11:00:00,18.88,19.01,18.83,18.83,1063100.0,11.8111,11.8924,11.7798,11.7798,1063100.0
2009-05-20 11:10:00,18.83,18.84,18.75,18.78,1092100.0,11.7798,11.786,11.7297,11.7485,1092100.0
2009-05-20 11:20:00,18.79,18.91,18.68,18.82,1285700.0,11.7548,11.8298,11.6859,11.7735,1285700.0
2009-05-20 11:30:00,18.82,18.95,18.75,18.94,691700.0,11.7735,11.8548,11.7297,11.8486,691700.0
2009-05-20 11:40:00,18.94,18.96,18.88,18.91,895100.0,11.8486,11.8611,11.8111,11.8298,895100.0
2009-05-20 11:50:00,18.9,18.91,18.69,18.69,1424000.0,11.8236,11.8298,11.6922,11.6922,1424000.0
2009-05-20 12:00:00,18.69,18.77,18.6,18.6,1005300.0,11.6922,11.7422,11.6359,11.6359,1005300.0
2009-05-20 12:10:00,18.61,18.68,18.6,18.64,584900.0,11.6421,11.6859,11.6359,11.6609,584900.0
2009-05-20 12:20:00,18.64,18.71,18.61,18.71,638500.0,11.6609,11.7047,11.6421,11.7047,638500.0
2009-05-20 12:30:00,18.71,18.71,18.44,18.6,1211800.0,11.7047,11.7047,11.5358,11.6359,1211800.0
2009-05-20 12:40:00,18.6,18.69,18.52,18.65,704600.0,11.6359,11.6922,11.5858,11.6672,704600.0
2009-05-20 12:50:00,18.65,18.67,18.53,18.58,263000.0,11.6672,11.6797,11.5921,11.6234,263000.0
2009-05-20 13:00:00,18.58,18.7,18.58,18.68,475500.0,11.6234,11.6984,11.6234,11.6859,475500.0
2009-05-20 13:10:00,18.67,18.83,18.65,18.66,406700.0,11.6797,11.7798,11.6672,11.6734,406700.0
2009-05-20 13:20:00,18.67,18.82,18.61,18.79,380800.0,11.6797,11.7735,11.6421,11.7548,380800.0
2009-05-20 13:30:00,18.78,18.85,18.69,18.84,376400.0,11.7485,11.7923,11.6922,11.786,376400.0
2009-05-20 13:40:00,18.85,19.0,18.84,18.92,614500.0,11.7923,11.8861,11.786,11.8361,614500.0
2009-05-20 13:50:00,18.92,18.93,18.86,18.92,342500.0,11.8361,11.8423,11.7985,11.8361,342500.0
2009-05-20 14:00:00,18.92,18.92,18.73,18.79,750600.0,11.8361,11.8361,11.7172,11.7548,750600.0
2009-05-20 14:10:00,18.79,18.85,18.67,18.77,818400.0,11.7548,11.7923,11.6797,11.7422,818400.0
2009-05-20 14:20:00,18.77,18.86,18.74,18.76,339600.0,11.7422,11.7985,11.7235,11.736,339600.0
2009-05-20 14:30:00,18.76,18.76,18.6,18.71,516700.0,11.736,11.736,11.6359,11.7047,516700.0
2009-05-20 14:40:00,18.71,18.81,18.67,18.72,523200.0,11.7047,11.7673,11.6797,11.711,523200.0
2009-05-20 14:50:00,18.72,18.77,18.65,18.7,515300.0,11.711,11.7422,11.6672,11.6984,515300.0
2009-05-20 15:00:00,18.69,18.72,18.51,18.51,642500.0,11.6922,11.711,11.5796,11.5796,642500.0
2009-05-20 15:10:00,18.51,18.51,18.35,18.45,858100.0,11.5796,11.5796,11.4795,11.5421,858100.0
2009-05-20 15:20:00,18.44,18.47,18.25,18.38,1036000.0,11.5358,11.5546,11.4169,11.4983,1036000.0
2009-05-20 15:30:00,18.37,18.48,18.28,18.43,984000.0,11.492,11.5608,11.4357,11.5295,984000.0
2009-05-20 15:40:00,18.43,18.46,18.28,18.42,1307200.0,11.5295,11.5483,11.4357,11.5233,1307200.0
2009-05-20 15:50:00,18.42,18.59,18.38,18.48,2270700.0,11.5233,11.6296,11.4983,11.5608,2270700.0
2009-05-21 09:30:00,18.22,18.42,17.96,18.16,1444300.0,11.3982,11.5233,11.2355,11.3606,1444300.0
2009-05-21 09:40:00,18.16,18.35,18.04,18.23,1185600.0,11.3606,11.4795,11.2856,11.4044,1185600.0
2009-05-21 09:50:00,18.23,18.29,18.01,18.01,847800.0,11.4044,11.442,11.2668,11.2668,847800.0
2009-05-21 10:00:00,18.01,18.39,18.0,18.37,1314400.0,11.2668,11.5045,11.2605,11.492,1314400.0
2009-05-21 10:10:00,18.37,18.4,18.04,18.07,1252000.0,11.492,11.5108,11.2856,11.3043,1252000.0
2009-05-21 10:20:00,18.07,18.08,17.9,18.0,1412900.0,11.3043,11.3106,11.198,11.2605,1412900.0
2009-05-21 10:30:00,18.0,18.13,17.98,18.08,459800.0,11.2605,11.3419,11.248,11.3106,459800.0
2009-05-21 10:40:00,18.08,18.13,18.02,18.05,401900.0,11.3106,11.3419,11.2731,11.2918,401900.0
2009-05-21 10:50:00,18.06,18.06,17.9,17.91,394500.0,11.2981,11.2981,11.198,11.2042,394500.0
2009-05-21 11:00:00,17.91,17.94,17.84,17.87,708300.0,11.2042,11.223,11.1604,11.1792,708300.0
2009-05-21 11:10:00,17.86,17.97,17.86,17.95,400400.0,11.173,11.2418,11.173,11.2293,400400.0
2009-05-21 11:20:00,17.95,18.13,17.95,18.07,558300.0,11.2293,11.3419,11.2293,11.3043,558300.0
2009-05-21 11:30:00,18.07,18.17,18.0,18.15,395500.0,11.3043,11.3669,11.2605,11.3544,395500.0
2009-05-21 11:40:00,18.15,18.17,18.1,18.14,366900.0,11.3544,11.3669,11.3231,11.3481,366900.0
2009-05-21 11:50:00,18.14,18.3,18.11,18.27,367400.0,11.3481,11.4482,11.3294,11.4294,367400.0
2009-05-21 12:00:00,18.27,18.32,18.17,18.24,350300.0,11.4294,11.4607,11.3669,11.4107,350300.0
2009-05-21 12:10:00,18.24,18.26,18.1,18.15,342900.0,11.4107,11.4232,11.3231,11.3544,342900.0
2009-05-21 12:20:00,18.15,18.16,18.09,18.11,196000.0,11.3544,11.3606,11.3168,11.3294,196000.0
2009-05-21 12:30:00,18.11,18.26,18.1,18.21,174500.0,11.3294,11.4232,11.3231,11.3919,174500.0
2009-05-21 12:40:00,18.22,18.23,18.13,18.22,193800.0,11.3982,11.4044,11.3419,11.3982,193800.0
2009-05-21 12:50:00,18.21,18.22,18.14,18.18,191000.0,11.3919,11.3982,11.3481,11.3731,191000.0
2009-05-21 13:00:00,18.17,18.21,18.12,18.13,158200.0,11.3669,11.3919,11.3356,11.3419,158200.0
2009-05-21 13:10:00,18.12,18.14,17.98,17.98,294900.0,11.3356,11.3481,11.248,11.248,294900.0
2009-05-21 13:20:00,17.98,18.03,17.96,17.97,424300.0,11.248,11.2793,11.2355,11.2418,424300.0
2009-05-21 13:30:00,17.97,18.02,17.96,18.0,755600.0,11.2418,11.2731,11.2355,11.2605,755600.0
2009-05-21 13:40:00,18.0,18.1,17.99,18.05,315000.0,11.2605,11.3231,11.2543,11.2918,315000.0
2009-05-21 13:50:00,18.07,18.07,17.97,18.03,456500.0,11.3043,11.3043,11.2418,11.2793,456500.0
2009-05-21 14:00:00,18.02,18.06,17.98,18.0,605100.0,11.2731,11.2981,11.248,11.2605,605100.0
2009-05-21 14:10:00,17.99,18.02,17.91,17.98,349200.0,11.2543,11.2731,11.2042,11.248,349200.0
2009-05-21 14:20:00,17.99,18.01,17.94,17.99,416900.0,11.2543,11.2668,11.223,11.2543,416900.0
2009-05-21 14:30:00,17.98,18.01,17.94,17.98,449300.0,11.248,11.2668,11.223,11.248,449300.0
2009-05-21 14:40:00,17.98,18.0,17.85,17.86,565400.0,11.248,11.2605,11.1667,11.173,565400.0
2009-05-21 14:50:00,17.86,17.91,17.82,17.91,512200.0,11.173,11.2042,11.1479,11.2042,512200.0
2009-05-21 15:00:00,17.91,17.94,17.87,17.88,301300.0,11.2042,11.223,11.1792,11.1855,301300.0
2009-05-21 15:10:00,17.87,17.93,17.85,17.9,330000.0,11.1792,11.2167,11.1667,11.198,330000.0
2009-05-21 15:20:00,17.9,17.91,17.76,17.77,652800.0,11.198,11.2042,11.1104,11.1167,652800.0
2009-05-21 15:30:00,17.77,17.99,17.77,17.9,844600.0,11.1167,11.2543,11.1167,11.198,844600.0
2009-05-21 15:40:00,17.9,17.99,17.84,17.89,770600.0,11.198,11.2543,11.1604,11.1917,770600.0
2009-05-21 15:50:00,17.89,18.11,17.87,18.11,2505100.0,11.1917,11.3294,11.1792,11.3294,2505100.0
2009-05-22 09:30:00,18.21,18.26,18.0,18.11,1046800.0,11.3919,11.4232,11.2605,11.3294,1046800.0
2009-05-22 09:40:00,18.11,18.25,18.04,18.16,1120500.0,11.3294,11.4169,11.2856,11.3606,1120500.0
2009-05-22 09:50:00,18.16,18.23,18.11,18.19,662500.0,11.3606,11.4044,11.3294,11.3794,662500.0
2009-05-22 10:00:00,18.2,18.28,18.15,18.18,542400.0,11.3857,11.4357,11.3544,11.3731,542400.0
2009-05-22 10:10:00,18.18,18.27,18.15,18.26,508900.0,11.3731,11.4294,11.3544,11.4232,508900.0
2009-05-22 10:20:00,18.26,18.38,18.26,18.29,678700.0,11.4232,11.4983,11.4232,11.442,678700.0
2009-05-22 10:30:00,18.28,18.28,18.17,18.18,546600.0,11.4357,11.4357,11.3669,11.3731,546600.0
2009-05-22 10:40:00,18.18,18.32,18.18,18.24,521800.0,11.3731,11.4607,11.3731,11.4107,521800.0
2009-05-22 10:50:00,18.24,18.27,18.18,18.2,294100.0,11.4107,11.4294,11.3731,11.3857,294100.0
2009-05-22 11:00:00,18.2,18.27,18.13,18.25,518600.0,11.3857,11.4294,11.3419,11.4169,518600.0
2009-05-22 11:10:00,18.25,18.3,18.16,18.18,392800.0,11.4169,11.4482,11.3606,11.3731,392800.0
2009-05-22 11:20:00,18.18,18.21,18.11,18.15,268200.0,11.3731,11.3919,11.3294,11.3544,268200.0
2009-05-22 11:30:00,18.14,18.16,18.11,18.11,356800.0,11.3481,11.3606,11.3294,11.3294,356800.0
2009-05-22 11:40:00,18.11,18.24,18.11,18.22,299500.0,11.3294,11.4107,11.3294,11.3982,299500.0
2009-05-22 11:50:00,18.22,18.25,18.13,18.16,310300.0,11.3982,11.4169,11.3419,11.3606,310300.0
2009-05-22 12:00:00,18.16,18.21,18.13,18.15,315600.0,11.3606,11.3919,11.3419,11.3544,315600.0
2009-05-22 12:10:00,18.14,18.18,18.13,18.14,245600.0,11.3481,11.3731,11.3419,11.3481,245600.0
2009-05-22 12:20:00,18.14,18.16,18.13,18.14,182300.0,11.3481,11.3606,11.3419,11.3481,182300.0
2009-05-22 12:30:00,18.14,18.15,18.07,18.11,418000.0,11.3481,11.3544,11.3043,11.3294,418000.0
2009-05-22 12:40:00,18.11,18.12,18.07,18.08,150600.0,11.3294,11.3356,11.3043,11.3106,150600.0
2009-05-22 12:50:00,18.07,18.15,18.07,18.14,210100.0,11.3043,11.3544,11.3043,11.3481,210100.0
2009-05-22 13:00:00,18.14,18.16,18.14,18.14,222600.0,11.3481,11.3606,11.3481,11.3481,222600.0
2009-05-22 13:10:00,18.15,18.15,18.08,18.09,257000.0,11.3544,11.3544,11.3106,11.3168,257000.0
2009-05-22 13:20:00,18.09,18.17,18.08,18.13,315500.0,11.3168,11.3669,11.3106,11.3419,315500.0
2009-05-22 13:30:00,18.13,18.14,18.09,18.09,485300.0,11.3419,11.3481,11.3168,11.3168,485300.0
2009-05-22 13:40:00,18.09,18.12,18.06,18.07,337100.0,11.3168,11.3356,11.2981,11.3043,337100.0
2009-05-22 13:50:00,18.08,18.12,18.08,18.12,184000.0,11.3106,11.3356,11.3106,11.3356,184000.0
2009-05-22 14:00:00,18.12,18.14,18.09,18.09,309600.0,11.3356,11.3481,11.3168,11.3168,309600.0
2009-05-22 14:10:00,18.1,18.1,18.0,18.02,407200.0,11.3231,11.3231,11.2605,11.2731,407200.0
2009-05-22 14:20:00,18.02,18.03,18.0,18.0,292500.0,11.2731,11.2793,11.2605,11.2605,292500.0
2009-05-22 14:30:00,18.0,18.02,17.95,18.01,660200.0,11.2605,11.2731,11.2293,11.2668,660200.0
2009-05-22 14:40:00,18.01,18.04,18.0,18.01,410000.0,11.2668,11.2856,11.2605,11.2668,410000.0
2009-05-22 14:50:00,18.0,18.06,17.99,18.03,300200.0,11.2605,11.2981,11.2543,11.2793,300200.0
2009-05-22 15:00:00,18.03,18.06,18.0,18.06,267400.0,11.2793,11.2981,11.2605,11.2981,267400.0
2009-05-22 15:10:00,18.06,18.13,18.05,18.13,558000.0,11.2981,11.3419,11.2918,11.3419,558000.0
2009-05-22 15:20:00,18.13,18.13,18.04,18.05,504000.0,11.3419,11.3419,11.2856,11.2918,504000.0
2009-05-22 15:30:00,18.04,18.09,17.99,18.02,752900.0,11.2856,11.3168,11.2543,11.2731,752900.0
2009-05-22 15:40:00,18.01,18.08,17.87,17.92,1054300.0,11.2668,11.3106,11.1792,11.2105,1054300.0
2009-05-22 15:50:00,17.92,17.98,17.81,17.85,2085400.0,11.2105,11.248,11.1417,11.1667,2085400.0
2009-05-26 09:30:00,17.65,18.17,17.62,18.05,1488100.0,11.0416,11.3669,11.0228,11.2918,1488100.0
2009-05-26 09:40:00,18.06,18.12,17.92,17.95,767700.0,11.2981,11.3356,11.2105,11.2293,767700.0
2009-05-26 09:50:00,17.92,17.96,17.77,17.92,747600.0,11.2105,11.2355,11.1167,11.2105,747600.0
2009-05-26 10:00:00,17.93,18.11,17.91,17.96,1291400.0,11.2167,11.3294,11.2042,11.2355,1291400.0
2009-05-26 10:10:00,17.96,18.23,17.96,18.17,898100.0,11.2355,11.4044,11.2355,11.3669,898100.0
2009-05-26 10:20:00,18.17,18.43,18.15,18.35,953200.0,11.3669,11.5295,11.3544,11.4795,953200.0
2009-05-26 10:30:00,18.34,18.4,18.3,18.31,537800.0,11.4732,11.5108,11.4482,11.4545,537800.0
2009-05-26 10:40:00,18.31,18.37,18.24,18.25,340600.0,11.4545,11.492,11.4107,11.4169,340600.0
2009-05-26 10:50:00,18.25,18.27,18.18,18.2,423000.0,11.4169,11.4294,11.3731,11.3857,423000.0
2009-05-26 11:00:00,18.2,18.23,18.09,18.1,301900.0,11.3857,11.4044,11.3168,11.3231,301900.0
2009-05-26 11:10:00,18.1,18.21,18.1,18.21,274100.0,11.3231,11.3919,11.3231,11.3919,274100.0
2009-05-26 11:20:00,18.21,18.24,18.15,18.17,341200.0,11.3919,11.4107,11.3544,11.3669,341200.0
2009-05-26 11:30:00,18.16,18.18,18.14,18.15,364600.0,11.3606,11.3731,11.3481,11.3544,364600.0
2009-05-26 11:40:00,18.16,18.26,18.16,18.26,363100.0,11.3606,11.4232,11.3606,11.4232,363100.0
2009-05-26 11:50:00,18.24,18.27,18.21,18.21,258100.0,11.4107,11.4294,11.3919,11.3919,258100.0
2009-05-26 12:00:00,18.22,18.28,18.18,18.28,1145100.0,11.3982,11.4357,11.3731,11.4357,1145100.0
2009-05-26 12:10:00,18.27,18.38,18.24,18.37,357800.0,11.4294,11.4983,11.4107,11.492,357800.0
2009-05-26 12:20:00,18.37,18.49,18.35,18.49,423700.0,11.492,11.5671,11.4795,11.5671,423700.0
2009-05-26 12:30:00,18.49,18.5,18.42,18.47,490600.0,11.5671,11.5733,11.5233,11.5546,490600.0
2009-05-26 12:40:00,18.48,18.55,18.42,18.55,352500.0,11.5608,11.6046,11.5233,11.6046,352500.0
2009-05-26 12:50:00,18.55,18.68,18.53,18.65,595800.0,11.6046,11.6859,11.5921,11.6672,595800.0
2009-05-26 13:00:00,18.65,18.73,18.64,18.65,399000.0,11.6672,11.7172,11.6609,11.6672,399000.0
2009-05-26 13:10:00,18.66,18.82,18.65,18.79,646100.0,11.6734,11.7735,11.6672,11.7548,646100.0
2009-05-26 13:20:00,18.78,18.79,18.66,18.71,497200.0,11.7485,11.7548,11.6734,11.7047,497200.0
2009-05-26 13:30:00,18.71,18.8,18.67,18.8,365000.0,11.7047,11.761,11.6797,11.761,365000.0
2009-05-26 13:40:00,18.8,18.9,18.78,18.85,647200.0,11.761,11.8236,11.7485,11.7923,647200.0
2009-05-26 13:50:00,18.84,18.92,18.79,18.92,488300.0,11.786,11.8361,11.7548,11.8361,488300.0
2009-05-26 14:00:00,18.92,19.09,18.91,19.06,1099700.0,11.8361,11.9424,11.8298,11.9237,1099700.0
2009-05-26 14:10:00,19.06,19.06,18.96,19.02,796400.0,11.9237,11.9237,11.8611,11.8986,796400.0
2009-05-26 14:20:00,19.02,19.02,18.87,18.97,603900.0,11.8986,11.8986,11.8048,11.8674,603900.0
2009-05-26 14:30:00,18.97,19.03,18.96,19.01,361900.0,11.8674,11.9049,11.8611,11.8924,361900.0
2009-05-26 14:40:00,19.02,19.06,18.99,19.0,484600.0,11.8986,11.9237,11.8799,11.8861,484600.0
2009-05-26 14:50:00,19.0,19.01,18.85,18.88,792900.0,11.8861,11.8924,11.7923,11.8111,792900.0
2009-05-26 15:00:00,18.88,18.97,18.82,18.9,629200.0,11.8111,11.8674,11.7735,11.8236,629200.0
2009-05-26 15:10:00,18.9,18.94,18.74,18.79,651400.0,11.8236,11.8486,11.7235,11.7548,651400.0
2009-05-26 15:20:00,18.79,18.95,18.78,18.93,705500.0,11.7548,11.8548,11.7485,11.8423,705500.0
2009-05-26 15:30:00,18.93,19.01,18.82,19.01,935800.0,11.8423,11.8924,11.7735,11.8924,935800.0
2009-05-26 15:40:00,19.01,19.01,18.71,18.85,1502500.0,11.8924,11.8924,11.7047,11.7923,1502500.0
2009-05-26 15:50:00,18.85,19.04,18.85,19.01,2882600.0,11.7923,11.9111,11.7923,11.8924,2882600.0
2009-05-27 09:30:00,19.07,19.07,18.77,18.88,955100.0,11.9299,11.9299,11.7422,11.8111,955100.0
2009-05-27 09:40:00,18.88,18.89,18.56,18.67,810700.0,11.8111,11.8173,11.6109,11.6797,810700.0
2009-05-27 09:50:00,18.67,18.67,18.44,18.62,1045100.0,11.6797,11.6797,11.5358,11.6484,1045100.0
2009-05-27 10:00:00,18.62,18.78,18.57,18.67,1338900.0,11.6484,11.7485,11.6171,11.6797,1338900.0
2009-05-27 10:10:00,18.68,18.69,18.59,18.62,809400.0,11.6859,11.6922,11.6296,11.6484,809400.0
2009-05-27 10:20:00,18.62,18.72,18.61,18.71,941200.0,11.6484,11.711,11.6421,11.7047,941200.0
2009-05-27 10:30:00,18.71,18.72,18.61,18.66,608800.0,11.7047,11.711,11.6421,11.6734,608800.0
2009-05-27 10:40:00,18.66,18.71,18.62,18.65,771600.0,11.6734,11.7047,11.6484,11.6672,771600.0
2009-05-27 10:50:00,18.65,18.68,18.56,18.68,447300.0,11.6672,11.6859,11.6109,11.6859,447300.0
2009-05-27 11:00:00,18.68,18.69,18.56,18.57,467600.0,11.6859,11.6922,11.6109,11.6171,467600.0
2009-05-27 11:10:00,18.57,18.59,18.52,18.54,470800.0,11.6171,11.6296,11.5858,11.5984,470800.0
2009-05-27 11:20:00,18.55,18.56,18.48,18.5,815100.0,11.6046,11.6109,11.5608,11.5733,815100.0
2009-05-27 11:30:00,18.5,18.56,18.48,18.54,541600.0,11.5733,11.6109,11.5608,11.5984,541600.0
2009-05-27 11:40:00,18.53,18.61,18.49,18.61,364800.0,11.5921,11.6421,11.5671,11.6421,364800.0
2009-05-27 11:50:00,18.6,18.65,18.56,18.64,445300.0,11.6359,11.6672,11.6109,11.6609,445300.0
2009-05-27 12:00:00,18.65,18.7,18.6,18.69,621800.0,11.6672,11.6984,11.6359,11.6922,621800.0
2009-05-27 12:10:00,18.7,18.86,18.69,18.86,670800.0,11.6984,11.7985,11.6922,11.7985,670800.0
2009-05-27 12:20:00,18.85,18.86,18.71,18.75,492300.0,11.7923,11.7985,11.7047,11.7297,492300.0
2009-05-27 12:30:00,18.74,18.75,18.66,18.67,253000.0,11.7235,11.7297,11.6734,11.6797,253000.0
2009-05-27 12:40:00,18.67,18.72,18.67,18.71,271300.0,11.6797,11.711,11.6797,11.7047,271300.0
2009-05-27 12:50:00,18.7,18.74,18.55,18.63,431700.0,11.6984,11.7235,11.6046,11.6547,431700.0
2009-05-27 13:00:00,18.63,18.69,18.62,18.63,195400.0,11.6547,11.6922,11.6484,11.6547,195400.0
2009-05-27 13:10:00,18.64,18.69,18.63,18.68,173400.0,11.6609,11.6922,11.6547,11.6859,173400.0
2009-05-27 13:20:00,18.68,18.68,18.64,18.66,215500.0,11.6859,11.6859,11.6609,11.6734,215500.0
2009-05-27 13:30:00,18.66,18.67,18.57,18.62,887800.0,11.6734,11.6797,11.6171,11.6484,887800.0
2009-05-27 13:40:00,18.62,18.66,18.57,18.57,348400.0,11.6484,11.6734,11.6171,11.6171,348400.0
2009-05-27 13:50:00,18.58,18.61,18.5,18.55,628600.0,11.6234,11.6421,11.5733,11.6046,628600.0
2009-05-27 14:00:00,18.54,18.56,18.4,18.46,534000.0,11.5984,11.6109,11.5108,11.5483,534000.0
2009-05-27 14:10:00,18.46,18.54,18.46,18.49,416100.0,11.5483,11.5984,11.5483,11.5671,416100.0
2009-05-27 14:20:00,18.49,18.49,18.31,18.4,494600.0,11.5671,11.5671,11.4545,11.5108,494600.0
2009-05-27 14:30:00,18.4,18.44,18.34,18.42,398200.0,11.5108,11.5358,11.4732,11.5233,398200.0
2009-05-27 14:40:00,18.42,18.49,18.39,18.45,381500.0,11.5233,11.5671,11.5045,11.5421,381500.0
2009-05-27 14:50:00,18.44,18.46,18.33,18.37,455500.0,11.5358,11.5483,11.467,11.492,455500.0
2009-05-27 15:00:00,18.37,18.38,18.31,18.32,426600.0,11.492,11.4983,11.4545,11.4607,426600.0
2009-05-27 15:10:00,18.32,18.32,18.1,18.1,916600.0,11.4607,11.4607,11.3231,11.3231,916600.0
2009-05-27 15:20:00,18.11,18.11,17.96,18.04,1064100.0,11.3294,11.3294,11.2355,11.2856,1064100.0
2009-05-27 15:30:00,18.04,18.11,17.9,17.93,1337300.0,11.2856,11.3294,11.198,11.2167,1337300.0
2009-05-27 15:40:00,17.93,18.18,17.92,18.13,1302700.0,11.2167,11.3731,11.2105,11.3419,1302700.0
2009-05-27 15:50:00,18.13,18.15,17.9,17.99,4381000.0,11.3419,11.3544,11.198,11.2543,4381000.0
2009-05-28 09:30:00,18.1,18.14,17.82,17.99,1431700.0,11.3231,11.3481,11.1479,11.2543,1431700.0
2009-05-28 09:40:00,18.0,18.01,17.78,17.88,733800.0,11.2605,11.2668,11.1229,11.1855,733800.0
2009-05-28 09:50:00,17.89,18.2,17.81,18.14,789900.0,11.1917,11.3857,11.1417,11.3481,789900.0
2009-05-28 10:00:00,18.13,18.13,17.79,17.81,1143900.0,11.3419,11.3419,11.1292,11.1417,1143900.0
2009-05-28 10:10:00,17.81,17.87,17.72,17.87,810500.0,11.1417,11.1792,11.0854,11.1792,810500.0
2009-05-28 10:20:00,17.86,17.99,17.82,17.99,517500.0,11.173,11.2543,11.1479,11.2543,517500.0
2009-05-28 10:30:00,17.98,18.26,17.96,18.23,1054200.0,11.248,11.4232,11.2355,11.4044,1054200.0
2009-05-28 10:40:00,18.24,18.3,18.14,18.26,654300.0,11.4107,11.4482,11.3481,11.4232,654300.0
2009-05-28 10:50:00,18.25,18.49,18.25,18.46,899800.0,11.4169,11.5671,11.4169,11.5483,899800.0
2009-05-28 11:00:00,18.47,18.5,18.4,18.47,414800.0,11.5546,11.5733,11.5108,11.5546,414800.0
2009-05-28 11:10:00,18.47,18.48,18.35,18.37,422600.0,11.5546,11.5608,11.4795,11.492,422600.0
2009-05-28 11:20:00,18.37,18.44,18.35,18.38,495000.0,11.492,11.5358,11.4795,11.4983,495000.0
2009-05-28 11:30:00,18.38,18.41,18.36,18.37,220400.0,11.4983,11.517,11.4858,11.492,220400.0
2009-05-28 11:40:00,18.37,18.49,18.35,18.47,242600.0,11.492,11.5671,11.4795,11.5546,242600.0
2009-05-28 11:50:00,18.48,18.48,18.41,18.44,371300.0,11.5608,11.5608,11.517,11.5358,371300.0
2009-05-28 12:00:00,18.45,18.47,18.32,18.33,526300.0,11.5421,11.5546,11.4607,11.467,526300.0
2009-05-28 12:10:00,18.33,18.36,18.28,18.29,325200.0,11.467,11.4858,11.4357,11.442,325200.0
2009-05-28 12:20:00,18.28,18.35,18.27,18.3,223200.0,11.4357,11.4795,11.4294,11.4482,223200.0
2009-05-28 12:30:00,18.3,18.33,18.27,18.29,182000.0,11.4482,11.467,11.4294,11.442,182000.0
2009-05-28 12:40:00,18.29,18.31,18.22,18.23,201200.0,11.442,11.4545,11.3982,11.4044,201200.0
2009-05-28 12:50:00,18.23,18.25,18.16,18.25,272300.0,11.4044,11.4169,11.3606,11.4169,272300.0
2009-05-28 13:00:00,18.25,18.45,18.22,18.39,630500.0,11.4169,11.5421,11.3982,11.5045,630500.0
2009-05-28 13:10:00,18.39,18.68,18.38,18.64,794600.0,11.5045,11.6859,11.4983,11.6609,794600.0
2009-05-28 13:20:00,18.65,18.69,18.55,18.55,402400.0,11.6672,11.6922,11.6046,11.6046,402400.0
2009-05-28 13:30:00,18.55,18.64,18.52,18.6,424500.0,11.6046,11.6609,11.5858,11.6359,424500.0
2009-05-28 13:40:00,18.61,18.67,18.57,18.6,363000.0,11.6421,11.6797,11.6171,11.6359,363000.0
2009-05-28 13:50:00,18.59,18.62,18.51,18.59,201600.0,11.6296,11.6484,11.5796,11.6296,201600.0
2009-05-28 14:00:00,18.59,18.62,18.56,18.61,356400.0,11.6296,11.6484,11.6109,11.6421,356400.0
2009-05-28 14:10:00,18.61,18.67,18.6,18.66,348900.0,11.6421,11.6797,11.6359,11.6734,348900.0
2009-05-28 14:20:00,18.66,18.74,18.63,18.7,476400.0,11.6734,11.7235,11.6547,11.6984,476400.0
2009-05-28 14:30:00,18.71,18.74,18.64,18.65,437100.0,11.7047,11.7235,11.6609,11.6672,437100.0
2009-05-28 14:40:00,18.65,18.67,18.57,18.67,326500.0,11.6672,11.6797,11.6171,11.6797,326500.0
2009-05-28 14:50:00,18.67,18.69,18.53,18.6,439300.0,11.6797,11.6922,11.5921,11.6359,439300.0
2009-05-28 15:00:00,18.61,18.66,18.59,18.65,501000.0,11.6421,11.6734,11.6296,11.6672,501000.0
2009-05-28 15:10:00,18.65,18.7,18.58,18.68,711100.0,11.6672,11.6984,11.6234,11.6859,711100.0
2009-05-28 15:20:00,18.67,18.73,18.59,18.73,1157700.0,11.6797,11.7172,11.6296,11.7172,1157700.0
2009-05-28 15:30:00,18.72,18.91,18.7,18.9,1031200.0,11.711,11.8298,11.6984,11.8236,1031200.0
2009-05-28 15:40:00,18.89,18.9,18.81,18.89,1152400.0,11.8173,11.8236,11.7673,11.8173,1152400.0
2009-05-28 15:50:00,18.89,18.92,18.75,18.89,3211500.0,11.8173,11.8361,11.7297,11.8173,3211500.0
2009-05-29 09:30:00,18.96,19.06,18.68,18.76,903500.0,11.8611,11.9237,11.6859,11.736,903500.0
2009-05-29 09:40:00,18.76,18.97,18.75,18.86,1354800.0,11.736,11.8674,11.7297,11.7985,1354800.0
2009-05-29 09:50:00,18.85,19.0,18.83,18.91,950100.0,11.7923,11.8861,11.7798,11.8298,950100.0
2009-05-29 10:00:00,18.9,18.92,18.79,18.87,575300.0,11.8236,11.8361,11.7548,11.8048,575300.0
2009-05-29 10:10:00,18.87,18.9,18.84,18.88,414300.0,11.8048,11.8236,11.786,11.8111,414300.0
2009-05-29 10:20:00,18.88,18.94,18.86,18.93,616200.0,11.8111,11.8486,11.7985,11.8423,616200.0
2009-05-29 10:30:00,18.93,18.95,18.84,18.91,470300.0,11.8423,11.8548,11.786,11.8298,470300.0
2009-05-29 10:40:00,18.92,18.95,18.78,18.82,542900.0,11.8361,11.8548,11.7485,11.7735,542900.0
2009-05-29 10:50:00,18.83,18.83,18.75,18.76,478000.0,11.7798,11.7798,11.7297,11.736,478000.0
2009-05-29 11:00:00,18.76,18.76,18.66,18.7,555800.0,11.736,11.736,11.6734,11.6984,555800.0
2009-05-29 11:10:00,18.71,18.8,18.67,18.78,286100.0,11.7047,11.761,11.6797,11.7485,286100.0
2009-05-29 11:20:00,18.78,18.91,18.75,18.8,443900.0,11.7485,11.8298,11.7297,11.761,443900.0
2009-05-29 11:30:00,18.8,18.88,18.78,18.86,348000.0,11.761,11.8111,11.7485,11.7985,348000.0
2009-05-29 11:40:00,18.85,18.92,18.84,18.9,335900.0,11.7923,11.8361,11.786,11.8236,335900.0
2009-05-29 11:50:00,18.9,18.93,18.76,18.77,297600.0,11.8236,11.8423,11.736,11.7422,297600.0
2009-05-29 12:00:00,18.78,18.81,18.75,18.79,212700.0,11.7485,11.7673,11.7297,11.7548,212700.0
2009-05-29 12:10:00,18.79,18.87,18.78,18.87,298900.0,11.7548,11.8048,11.7485,11.8048,298900.0
2009-05-29 12:20:00,18.86,18.87,18.8,18.83,247700.0,11.7985,11.8048,11.761,11.7798,247700.0
2009-05-29 12:30:00,18.83,18.85,18.79,18.8,246800.0,11.7798,11.7923,11.7548,11.761,246800.0
2009-05-29 12:40:00,18.81,18.82,18.75,18.76,212900.0,11.7673,11.7735,11.7297,11.736,212900.0
2009-05-29 12:50:00,18.77,18.79,18.76,18.77,152200.0,11.7422,11.7548,11.736,11.7422,152200.0
2009-05-29 13:00:00,18.77,18.8,18.77,18.78,147100.0,11.7422,11.761,11.7422,11.7485,147100.0
2009-05-29 13:10:00,18.78,18.83,18.77,18.8,238800.0,11.7485,11.7798,11.7422,11.761,238800.0
2009-05-29 13:20:00,18.8,18.81,18.77,18.77,283900.0,11.761,11.7673,11.7422,11.7422,283900.0
2009-05-29 13:30:00,18.78,18.83,18.77,18.8,404400.0,11.7485,11.7798,11.7422,11.761,404400.0
2009-05-29 13:40:00,18.79,18.8,18.76,18.78,305600.0,11.7548,11.761,11.736,11.7485,305600.0
2009-05-29 13:50:00,18.78,18.78,18.7,18.71,222700.0,11.7485,11.7485,11.6984,11.7047,222700.0
2009-05-29 14:00:00,18.71,18.72,18.65,18.72,268700.0,11.7047,11.711,11.6672,11.711,268700.0
2009-05-29 14:10:00,18.72,18.74,18.69,18.69,185200.0,11.711,11.7235,11.6922,11.6922,185200.0
2009-05-29 14:20:00,18.69,18.71,18.61,18.64,248100.0,11.6922,11.7047,11.6421,11.6609,248100.0
2009-05-29 14:30:00,18.63,18.66,18.61,18.64,163800.0,11.6547,11.6734,11.6421,11.6609,163800.0
2009-05-29 14:40:00,18.64,18.66,18.49,18.49,533300.0,11.6609,11.6734,11.5671,11.5671,533300.0
2009-05-29 14:50:00,18.49,18.54,18.46,18.53,504200.0,11.5671,11.5984,11.5483,11.5921,504200.0
2009-05-29 15:00:00,18.53,18.7,18.51,18.69,662600.0,11.5921,11.6984,11.5796,11.6922,662600.0
2009-05-29 15:10:00,18.69,18.75,18.63,18.74,923700.0,11.6922,11.7297,11.6547,11.7235,923700.0
2009-05-29 15:20:00,18.75,18.81,18.65,18.76,947100.0,11.7297,11.7673,11.6672,11.736,947100.0
2009-05-29 15:30:00,18.76,18.97,18.73,18.96,1062100.0,11.736,11.8674,11.7172,11.8611,1062100.0
2009-05-29 15:40:00,18.96,19.04,18.93,18.98,1084100.0,11.8611,11.9111,11.8423,11.8736,1084100.0
2009-05-29 15:50:00,18.98,19.2,18.9,19.19,3478500.0,11.8736,12.0112,11.8236,12.005,3478500.0
2009-06-01 09:30:00,19.52,19.52,18.76,19.09,1354100.0,12.2114,12.2114,11.736,11.9424,1354100.0
2009-06-01 09:40:00,19.09,19.39,19.08,19.24,1045600.0,11.9424,12.1301,11.9362,12.0363,1045600.0
2009-06-01 09:50:00,19.24,19.37,19.22,19.35,685700.0,12.0363,12.1176,12.0238,12.1051,685700.0
2009-06-01 10:00:00,19.36,19.47,19.35,19.38,979700.0,12.1113,12.1802,12.1051,12.1238,979700.0
2009-06-01 10:10:00,19.37,19.44,19.3,19.43,719800.0,12.1176,12.1614,12.0738,12.1551,719800.0
2009-06-01 10:20:00,19.44,19.45,19.34,19.37,576500.0,12.1614,12.1676,12.0988,12.1176,576500.0
2009-06-01 10:30:00,19.37,19.44,19.35,19.43,539900.0,12.1176,12.1614,12.1051,12.1551,539900.0
2009-06-01 10:40:00,19.42,19.5,19.32,19.34,943500.0,12.1489,12.1989,12.0863,12.0988,943500.0
2009-06-01 10:50:00,19.35,19.39,19.29,19.35,617400.0,12.1051,12.1301,12.0675,12.1051,617400.0
2009-06-01 11:00:00,19.35,19.4,19.28,19.29,537900.0,12.1051,12.1364,12.0613,12.0675,537900.0
2009-06-01 11:10:00,19.29,19.34,19.26,19.3,624100.0,12.0675,12.0988,12.0488,12.0738,624100.0
2009-06-01 11:20:00,19.31,19.34,19.29,19.33,448400.0,12.0801,12.0988,12.0675,12.0926,448400.0
2009-06-01 11:30:00,19.33,19.34,19.29,19.31,457500.0,12.0926,12.0988,12.0675,12.0801,457500.0
2009-06-01 11:40:00,19.31,19.35,19.3,19.32,669700.0,12.0801,12.1051,12.0738,12.0863,669700.0
2009-06-01 11:50:00,19.32,19.39,19.3,19.32,518500.0,12.0863,12.1301,12.0738,12.0863,518500.0
2009-06-01 12:00:00,19.32,19.36,19.3,19.31,458900.0,12.0863,12.1113,12.0738,12.0801,458900.0
2009-06-01 12:10:00,19.31,19.36,19.3,19.35,249800.0,12.0801,12.1113,12.0738,12.1051,249800.0
2009-06-01 12:20:00,19.35,19.37,19.31,19.35,568900.0,12.1051,12.1176,12.0801,12.1051,568900.0
2009-06-01 12:30:00,19.35,19.4,19.31,19.33,301100.0,12.1051,12.1364,12.0801,12.0926,301100.0
2009-06-01 12:40:00,19.33,19.36,19.31,19.36,330800.0,12.0926,12.1113,12.0801,12.1113,330800.0
2009-06-01 12:50:00,19.36,19.37,19.29,19.32,511000.0,12.1113,12.1176,12.0675,12.0863,511000.0
2009-06-01 13:00:00,19.31,19.33,19.3,19.3,417800.0,12.0801,12.0926,12.0738,12.0738,417800.0
2009-06-01 13:10:00,19.31,19.35,19.3,19.34,518900.0,12.0801,12.1051,12.0738,12.0988,518900.0
2009-06-01 13:20:00,19.34,19.37,19.34,19.36,221200.0,12.0988,12.1176,12.0988,12.1113,221200.0
2009-06-01 13:30:00,19.37,19.4,19.36,19.4,346700.0,12.1176,12.1364,12.1113,12.1364,346700.0
2009-06-01 13:40:00,19.4,19.44,19.39,19.44,266900.0,12.1364,12.1614,12.1301,12.1614,266900.0
2009-06-01 13:50:00,19.43,19.47,19.39,19.46,975300.0,12.1551,12.1802,12.1301,12.1739,975300.0
2009-06-01 14:00:00,19.46,19.47,19.35,19.36,1408800.0,12.1739,12.1802,12.1051,12.1113,1408800.0
2009-06-01 14:10:00,19.36,19.37,19.22,19.23,1120500.0,12.1113,12.1176,12.0238,12.03,1120500.0
2009-06-01 14:20:00,19.23,19.25,19.14,19.15,960900.0,12.03,12.0425,11.9737,11.98,960900.0
2009-06-01 14:30:00,19.15,19.16,18.95,19.03,1167500.0,11.98,11.9862,11.8548,11.9049,1167500.0
2009-06-01 14:40:00,19.03,19.03,18.77,18.78,1130000.0,11.9049,11.9049,11.7422,11.7485,1130000.0
2009-06-01 14:50:00,18.77,18.82,18.64,18.79,1057300.0,11.7422,11.7735,11.6609,11.7548,1057300.0
2009-06-01 15:00:00,18.78,18.87,18.7,18.76,888600.0,11.7485,11.8048,11.6984,11.736,888600.0
2009-06-01 15:10:00,18.76,18.8,18.67,18.75,629300.0,11.736,11.761,11.6797,11.7297,629300.0
2009-06-01 15:20:00,18.75,18.93,18.69,18.92,999700.0,11.7297,11.8423,11.6922,11.8361,999700.0
2009-06-01 15:30:00,18.93,19.17,18.93,19.11,1279500.0,11.8423,11.9925,11.8423,11.9549,1279500.0
2009-06-01 15:40:00,19.1,19.19,19.02,19.13,1808700.0,11.9487,12.005,11.8986,11.9675,1808700.0
2009-06-01 15:50:00,19.14,19.27,19.0,19.08,3805800.0,11.9737,12.055,11.8861,11.9362,3805800.0
2009-06-02 09:30:00,18.93,19.1,18.5,18.66,1599200.0,11.8423,11.9487,11.5733,11.6734,1599200.0
2009-06-02 09:40:00,18.66,18.77,18.44,18.47,1365200.0,11.6734,11.7422,11.5358,11.5546,1365200.0
2009-06-02 09:50:00,18.46,18.47,18.22,18.24,1472100.0,11.5483,11.5546,11.3982,11.4107,1472100.0
2009-06-02 10:00:00,18.24,18.43,18.23,18.28,2806600.0,11.4107,11.5295,11.4044,11.4357,2806600.0
2009-06-02 10:10:00,18.29,18.35,18.16,18.2,1290200.0,11.442,11.4795,11.3606,11.3857,1290200.0
2009-06-02 10:20:00,18.21,18.34,18.2,18.3,989300.0,11.3919,11.4732,11.3857,11.4482,989300.0
2009-06-02 10:30:00,18.3,18.34,18.26,18.26,675500.0,11.4482,11.4732,11.4232,11.4232,675500.0
2009-06-02 10:40:00,18.27,18.28,18.14,18.19,687300.0,11.4294,11.4357,11.3481,11.3794,687300.0
2009-06-02 10:50:00,18.2,18.22,18.09,18.13,747300.0,11.3857,11.3982,11.3168,11.3419,747300.0
2009-06-02 11:00:00,18.13,18.17,17.96,17.96,1420100.0,11.3419,11.3669,11.2355,11.2355,1420100.0
2009-06-02 11:10:00,17.96,18.03,17.96,18.03,849500.0,11.2355,11.2793,11.2355,11.2793,849500.0
2009-06-02 11:20:00,18.03,18.04,17.97,17.98,805300.0,11.2793,11.2856,11.2418,11.248,805300.0
2009-06-02 11:30:00,17.98,18.01,17.9,17.92,648800.0,11.248,11.2668,11.198,11.2105,648800.0
2009-06-02 11:40:00,17.91,17.94,17.9,17.91,582200.0,11.2042,11.223,11.198,11.2042,582200.0
2009-06-02 11:50:00,17.91,17.91,17.76,17.78,1221600.0,11.2042,11.2042,11.1104,11.1229,1221600.0
2009-06-02 12:00:00,17.78,17.8,17.72,17.73,929800.0,11.1229,11.1354,11.0854,11.0916,929800.0
2009-06-02 12:10:00,17.72,17.93,17.72,17.92,1145700.0,11.0854,11.2167,11.0854,11.2105,1145700.0
2009-06-02 12:20:00,17.93,18.0,17.89,17.9,812100.0,11.2167,11.2605,11.1917,11.198,812100.0
2009-06-02 12:30:00,17.9,17.94,17.87,17.92,459100.0,11.198,11.223,11.1792,11.2105,459100.0
2009-06-02 12:40:00,17.92,17.94,17.87,17.91,633100.0,11.2105,11.223,11.1792,11.2042,633100.0
2009-06-02 12:50:00,17.91,17.96,17.9,17.93,285800.0,11.2042,11.2355,11.198,11.2167,285800.0
2009-06-02 13:00:00,17.94,18.0,17.9,17.99,302100.0,11.223,11.2605,11.198,11.2543,302100.0
2009-06-02 13:10:00,18.0,18.04,17.97,18.01,446000.0,11.2605,11.2856,11.2418,11.2668,446000.0
2009-06-02 13:20:00,18.01,18.06,18.0,18.06,365400.0,11.2668,11.2981,11.2605,11.2981,365400.0
2009-06-02 13:30:00,18.06,18.11,18.04,18.08,579900.0,11.2981,11.3294,11.2856,11.3106,579900.0
2009-06-02 13:40:00,18.08,18.17,18.07,18.09,512200.0,11.3106,11.3669,11.3043,11.3168,512200.0
2009-06-02 13:50:00,18.09,18.11,18.02,18.04,384600.0,11.3168,11.3294,11.2731,11.2856,384600.0
2009-06-02 14:00:00,18.04,18.05,17.96,18.02,407800.0,11.2856,11.2918,11.2355,11.2731,407800.0
2009-06-02 14:10:00,18.03,18.12,18.01,18.11,365400.0,11.2793,11.3356,11.2668,11.3294,365400.0
2009-06-02 14:20:00,18.11,18.15,18.09,18.12,477700.0,11.3294,11.3544,11.3168,11.3356,477700.0
2009-06-02 14:30:00,18.12,18.15,18.1,18.12,389400.0,11.3356,11.3544,11.3231,11.3356,389400.0
2009-06-02 14:40:00,18.12,18.2,18.11,18.16,410200.0,11.3356,11.3857,11.3294,11.3606,410200.0
2009-06-02 14:50:00,18.16,18.24,18.14,18.15,624800.0,11.3606,11.4107,11.3481,11.3544,624800.0
2009-06-02 15:00:00,18.15,18.22,18.15,18.22,479200.0,11.3544,11.3982,11.3544,11.3982,479200.0
2009-06-02 15:10:00,18.22,18.22,18.13,18.13,639000.0,11.3982,11.3982,11.3419,11.3419,639000.0
2009-06-02 15:20:00,18.13,18.14,18.03,18.07,675500.0,11.3419,11.3481,11.2793,11.3043,675500.0
2009-06-02 15:30:00,18.07,18.22,18.06,18.22,755200.0,11.3043,11.3982,11.2981,11.3982,755200.0
2009-06-02 15:40:00,18.21,18.23,18.16,18.18,803400.0,11.3919,11.4044,11.3606,11.3731,803400.0
2009-06-02 15:50:00,18.18,18.21,18.08,18.15,1827000.0,11.3731,11.3919,11.3106,11.3544,1827000.0
2009-06-03 09:30:00,18.0,18.49,18.0,18.45,1425300.0,11.2605,11.5671,11.2605,11.5421,1425300.0
2009-06-03 09:40:00,18.46,18.5,18.27,18.41,1156600.0,11.5483,11.5733,11.4294,11.517,1156600.0
2009-06-03 09:50:00,18.41,18.49,18.28,18.41,1091700.0,11.517,11.5671,11.4357,11.517,1091700.0
2009-06-03 10:00:00,18.4,18.41,18.3,18.32,878000.0,11.5108,11.517,11.4482,11.4607,878000.0
2009-06-03 10:10:00,18.32,18.34,18.07,18.08,832400.0,11.4607,11.4732,11.3043,11.3106,832400.0
2009-06-03 10:20:00,18.07,18.19,18.0,18.19,523600.0,11.3043,11.3794,11.2605,11.3794,523600.0
2009-06-03 10:30:00,18.19,18.21,18.15,18.2,411200.0,11.3794,11.3919,11.3544,11.3857,411200.0
2009-06-03 10:40:00,18.19,18.22,18.14,18.22,369400.0,11.3794,11.3982,11.3481,11.3982,369400.0
2009-06-03 10:50:00,18.21,18.27,18.16,18.19,281600.0,11.3919,11.4294,11.3606,11.3794,281600.0
2009-06-03 11:00:00,18.19,18.2,18.16,18.19,224800.0,11.3794,11.3857,11.3606,11.3794,224800.0
2009-06-03 11:10:00,18.18,18.19,18.09,18.12,442800.0,11.3731,11.3794,11.3168,11.3356,442800.0
2009-06-03 11:20:00,18.12,18.18,18.09,18.1,730800.0,11.3356,11.3731,11.3168,11.3231,730800.0
2009-06-03 11:30:00,18.1,18.12,18.05,18.06,209700.0,11.3231,11.3356,11.2918,11.2981,209700.0
2009-06-03 11:40:00,18.06,18.1,18.04,18.07,246400.0,11.2981,11.3231,11.2856,11.3043,246400.0
2009-06-03 11:50:00,18.07,18.09,18.03,18.05,249500.0,11.3043,11.3168,11.2793,11.2918,249500.0
2009-06-03 12:00:00,18.04,18.05,17.98,18.0,265700.0,11.2856,11.2918,11.248,11.2605,265700.0
2009-06-03 12:10:00,18.0,18.01,17.9,17.96,400200.0,11.2605,11.2668,11.198,11.2355,400200.0
2009-06-03 12:20:00,17.95,18.01,17.92,17.95,243900.0,11.2293,11.2668,11.2105,11.2293,243900.0
2009-06-03 12:30:00,17.94,18.03,17.94,18.02,163100.0,11.223,11.2793,11.223,11.2731,163100.0
2009-06-03 12:40:00,18.02,18.04,18.02,18.03,236900.0,11.2731,11.2856,11.2731,11.2793,236900.0
2009-06-03 12:50:00,18.04,18.06,18.01,18.04,221600.0,11.2856,11.2981,11.2668,11.2856,221600.0
2009-06-03 13:00:00,18.03,18.08,18.0,18.06,130700.0,11.2793,11.3106,11.2605,11.2981,130700.0
2009-06-03 13:10:00,18.06,18.1,18.04,18.09,123500.0,11.2981,11.3231,11.2856,11.3168,123500.0
2009-06-03 13:20:00,18.08,18.09,18.01,18.01,219100.0,11.3106,11.3168,11.2668,11.2668,219100.0
2009-06-03 13:30:00,18.01,18.09,18.01,18.06,212300.0,11.2668,11.3168,11.2668,11.2981,212300.0
2009-06-03 13:40:00,18.07,18.07,18.01,18.02,210300.0,11.3043,11.3043,11.2668,11.2731,210300.0
2009-06-03 13:50:00,18.01,18.07,18.01,18.02,240000.0,11.2668,11.3043,11.2668,11.2731,240000.0
2009-06-03 14:00:00,18.01,18.05,18.01,18.03,212200.0,11.2668,11.2918,11.2668,11.2793,212200.0
2009-06-03 14:10:00,18.04,18.04,17.94,17.95,443500.0,11.2856,11.2856,11.223,11.2293,443500.0
2009-06-03 14:20:00,17.95,18.04,17.95,17.96,442500.0,11.2293,11.2856,11.2293,11.2355,442500.0
2009-06-03 14:30:00,17.95,17.98,17.93,17.96,200700.0,11.2293,11.248,11.2167,11.2355,200700.0
2009-06-03 14:40:00,17.95,18.0,17.94,18.0,260300.0,11.2293,11.2605,11.223,11.2605,260300.0
2009-06-03 14:50:00,18.0,18.09,17.99,18.07,276100.0,11.2605,11.3168,11.2543,11.3043,276100.0
2009-06-03 15:00:00,18.07,18.1,18.04,18.09,291000.0,11.3043,11.3231,11.2856,11.3168,291000.0
2009-06-03 15:10:00,18.1,18.11,18.01,18.04,381100.0,11.3231,11.3294,11.2668,11.2856,381100.0
2009-06-03 15:20:00,18.03,18.04,17.9,17.9,521000.0,11.2793,11.2856,11.198,11.198,521000.0
2009-06-03 15:30:00,17.9,17.93,17.8,17.82,959700.0,11.198,11.2167,11.1354,11.1479,959700.0
2009-06-03 15:40:00,17.82,17.98,17.82,17.95,1171800.0,11.1479,11.248,11.1479,11.2293,1171800.0
2009-06-03 15:50:00,17.95,18.1,17.94,18.09,1997300.0,11.2293,11.3231,11.223,11.3168,1997300.0
2009-06-04 09:30:00,18.22,18.33,18.06,18.09,902700.0,11.3982,11.467,11.2981,11.3168,902700.0
2009-06-04 09:40:00,18.09,18.18,18.07,18.09,489900.0,11.3168,11.3731,11.3043,11.3168,489900.0
2009-06-04 09:50:00,18.09,18.13,17.86,17.89,791300.0,11.3168,11.3419,11.173,11.1917,791300.0
2009-06-04 10:00:00,17.89,17.92,17.83,17.87,693800.0,11.1917,11.2105,11.1542,11.1792,693800.0
2009-06-04 10:10:00,17.87,17.96,17.86,17.94,378900.0,11.1792,11.2355,11.173,11.223,378900.0
2009-06-04 10:20:00,17.95,18.02,17.94,17.98,414800.0,11.2293,11.2731,11.223,11.248,414800.0
2009-06-04 10:30:00,17.99,18.22,17.98,18.21,701000.0,11.2543,11.3982,11.248,11.3919,701000.0
2009-06-04 10:40:00,18.22,18.26,18.18,18.24,1053800.0,11.3982,11.4232,11.3731,11.4107,1053800.0
2009-06-04 10:50:00,18.24,18.42,18.23,18.4,915600.0,11.4107,11.5233,11.4044,11.5108,915600.0
2009-06-04 11:00:00,18.39,18.44,18.33,18.41,621900.0,11.5045,11.5358,11.467,11.517,621900.0
2009-06-04 11:10:00,18.41,18.44,18.36,18.43,443900.0,11.517,11.5358,11.4858,11.5295,443900.0
2009-06-04 11:20:00,18.43,18.48,18.41,18.44,488900.0,11.5295,11.5608,11.517,11.5358,488900.0
2009-06-04 11:30:00,18.43,18.45,18.36,18.43,496400.0,11.5295,11.5421,11.4858,11.5295,496400.0
2009-06-04 11:40:00,18.43,18.48,18.42,18.47,363700.0,11.5295,11.5608,11.5233,11.5546,363700.0
2009-06-04 11:50:00,18.46,18.48,18.43,18.43,328300.0,11.5483,11.5608,11.5295,11.5295,328300.0
2009-06-04 12:00:00,18.43,18.44,18.38,18.41,311400.0,11.5295,11.5358,11.4983,11.517,311400.0
2009-06-04 12:10:00,18.4,18.42,18.37,18.41,248500.0,11.5108,11.5233,11.492,11.517,248500.0
2009-06-04 12:20:00,18.4,18.45,18.4,18.45,230500.0,11.5108,11.5421,11.5108,11.5421,230500.0
2009-06-04 12:30:00,18.45,18.48,18.43,18.45,347600.0,11.5421,11.5608,11.5295,11.5421,347600.0
2009-06-04 12:40:00,18.44,18.47,18.42,18.45,367400.0,11.5358,11.5546,11.5233,11.5421,367400.0
2009-06-04 12:50:00,18.45,18.46,18.3,18.43,317800.0,11.5421,11.5483,11.4482,11.5295,317800.0
2009-06-04 13:00:00,18.43,18.5,18.42,18.47,312200.0,11.5295,11.5733,11.5233,11.5546,312200.0
2009-06-04 13:10:00,18.47,18.63,18.47,18.63,445900.0,11.5546,11.6547,11.5546,11.6547,445900.0
2009-06-04 13:20:00,18.62,18.68,18.54,18.54,476300.0,11.6484,11.6859,11.5984,11.5984,476300.0
2009-06-04 13:30:00,18.54,18.66,18.52,18.64,381100.0,11.5984,11.6734,11.5858,11.6609,381100.0
2009-06-04 13:40:00,18.64,18.68,18.57,18.6,441900.0,11.6609,11.6859,11.6171,11.6359,441900.0
2009-06-04 13:50:00,18.59,18.61,18.54,18.57,260100.0,11.6296,11.6421,11.5984,11.6171,260100.0
2009-06-04 14:00:00,18.56,18.6,18.54,18.58,468800.0,11.6109,11.6359,11.5984,11.6234,468800.0
2009-06-04 14:10:00,18.58,18.59,18.51,18.56,449300.0,11.6234,11.6296,11.5796,11.6109,449300.0
2009-06-04 14:20:00,18.56,18.6,18.55,18.6,359600.0,11.6109,11.6359,11.6046,11.6359,359600.0
2009-06-04 14:30:00,18.6,18.6,18.51,18.54,507400.0,11.6359,11.6359,11.5796,11.5984,507400.0
2009-06-04 14:40:00,18.54,18.6,18.51,18.56,343400.0,11.5984,11.6359,11.5796,11.6109,343400.0
2009-06-04 14:50:00,18.57,18.59,18.52,18.58,321700.0,11.6171,11.6296,11.5858,11.6234,321700.0
2009-06-04 15:00:00,18.58,18.59,18.47,18.48,483300.0,11.6234,11.6296,11.5546,11.5608,483300.0
2009-06-04 15:10:00,18.48,18.54,18.47,18.53,279200.0,11.5608,11.5984,11.5546,11.5921,279200.0
2009-06-04 15:20:00,18.55,18.57,18.53,18.56,306500.0,11.6046,11.6171,11.5921,11.6109,306500.0
2009-06-04 15:30:00,18.56,18.6,18.5,18.6,776200.0,11.6109,11.6359,11.5733,11.6359,776200.0
2009-06-04 15:40:00,18.6,18.6,18.47,18.55,796800.0,11.6359,11.6359,11.5546,11.6046,796800.0
2009-06-04 15:50:00,18.54,18.72,18.51,18.64,3164500.0,11.5984,11.711,11.5796,11.6609,3164500.0
2009-06-05 09:30:00,18.88,19.05,18.7,18.93,1388000.0,11.8111,11.9174,11.6984,11.8423,1388000.0
2009-06-05 09:40:00,18.93,19.0,18.45,18.48,1053400.0,11.8423,11.8861,11.5421,11.5608,1053400.0
2009-06-05 09:50:00,18.48,18.67,18.4,18.47,1340500.0,11.5608,11.6797,11.5108,11.5546,1340500.0
2009-06-05 10:00:00,18.46,18.54,18.18,18.22,1222300.0,11.5483,11.5984,11.3731,11.3982,1222300.0
2009-06-05 10:10:00,18.22,18.32,18.15,18.26,1046300.0,11.3982,11.4607,11.3544,11.4232,1046300.0
2009-06-05 10:20:00,18.27,18.48,18.25,18.41,1193500.0,11.4294,11.5608,11.4169,11.517,1193500.0
2009-06-05 10:30:00,18.44,18.45,18.27,18.37,733700.0,11.5358,11.5421,11.4294,11.492,733700.0
2009-06-05 10:40:00,18.36,18.47,18.36,18.37,486800.0,11.4858,11.5546,11.4858,11.492,486800.0
2009-06-05 10:50:00,18.37,18.42,18.31,18.42,444800.0,11.492,11.5233,11.4545,11.5233,444800.0
2009-06-05 11:00:00,18.42,18.47,18.34,18.37,616500.0,11.5233,11.5546,11.4732,11.492,616500.0
2009-06-05 11:10:00,18.37,18.39,18.3,18.31,369300.0,11.492,11.5045,11.4482,11.4545,369300.0
2009-06-05 11:20:00,18.32,18.41,18.3,18.35,349100.0,11.4607,11.517,11.4482,11.4795,349100.0
2009-06-05 11:30:00,18.35,18.36,18.25,18.28,304700.0,11.4795,11.4858,11.4169,11.4357,304700.0
2009-06-05 11:40:00,18.29,18.36,18.27,18.32,294400.0,11.442,11.4858,11.4294,11.4607,294400.0
2009-06-05 11:50:00,18.32,18.37,18.28,18.34,254300.0,11.4607,11.492,11.4357,11.4732,254300.0
2009-06-05 12:00:00,18.34,18.37,18.32,18.33,190600.0,11.4732,11.492,11.4607,11.467,190600.0
2009-06-05 12:10:00,18.33,18.35,18.29,18.32,339800.0,11.467,11.4795,11.442,11.4607,339800.0
2009-06-05 12:20:00,18.32,18.37,18.28,18.35,372100.0,11.4607,11.492,11.4357,11.4795,372100.0
2009-06-05 12:30:00,18.35,18.38,18.34,18.35,415700.0,11.4795,11.4983,11.4732,11.4795,415700.0
2009-06-05 12:40:00,18.35,18.35,18.3,18.34,285700.0,11.4795,11.4795,11.4482,11.4732,285700.0
2009-06-05 12:50:00,18.34,18.37,18.31,18.35,227700.0,11.4732,11.492,11.4545,11.4795,227700.0
2009-06-05 13:00:00,18.35,18.36,18.31,18.31,164100.0,11.4795,11.4858,11.4545,11.4545,164100.0
2009-06-05 13:10:00,18.31,18.32,18.25,18.26,529300.0,11.4545,11.4607,11.4169,11.4232,529300.0
2009-06-05 13:20:00,18.25,18.27,18.2,18.2,390800.0,11.4169,11.4294,11.3857,11.3857,390800.0
2009-06-05 13:30:00,18.2,18.21,18.14,18.14,378300.0,11.3857,11.3919,11.3481,11.3481,378300.0
2009-06-05 13:40:00,18.14,18.21,18.14,18.15,374400.0,11.3481,11.3919,11.3481,11.3544,374400.0
2009-06-05 13:50:00,18.15,18.18,18.07,18.08,527600.0,11.3544,11.3731,11.3043,11.3106,527600.0
2009-06-05 14:00:00,18.08,18.11,18.04,18.05,661800.0,11.3106,11.3294,11.2856,11.2918,661800.0
2009-06-05 14:10:00,18.05,18.07,18.0,18.01,563600.0,11.2918,11.3043,11.2605,11.2668,563600.0
2009-06-05 14:20:00,18.0,18.09,17.96,18.05,639200.0,11.2605,11.3168,11.2355,11.2918,639200.0
2009-06-05 14:30:00,18.04,18.15,18.0,18.08,464600.0,11.2856,11.3544,11.2605,11.3106,464600.0
2009-06-05 14:40:00,18.09,18.19,18.08,18.14,456800.0,11.3168,11.3794,11.3106,11.3481,456800.0
2009-06-05 14:50:00,18.13,18.17,18.12,18.14,337900.0,11.3419,11.3669,11.3356,11.3481,337900.0
2009-06-05 15:00:00,18.14,18.19,18.05,18.17,966800.0,11.3481,11.3794,11.2918,11.3669,966800.0
2009-06-05 15:10:00,18.17,18.23,18.11,18.18,599400.0,11.3669,11.4044,11.3294,11.3731,599400.0
2009-06-05 15:20:00,18.18,18.23,18.11,18.11,587100.0,11.3731,11.4044,11.3294,11.3294,587100.0
2009-06-05 15:30:00,18.11,18.17,18.08,18.14,684300.0,11.3294,11.3669,11.3106,11.3481,684300.0
2009-06-05 15:40:00,18.14,18.2,18.01,18.03,1143800.0,11.3481,11.3857,11.2668,11.2793,1143800.0
2009-06-05 15:50:00,18.03,18.14,18.0,18.04,2907200.0,11.2793,11.3481,11.2605,11.2856,2907200.0
2009-06-08 09:30:00,17.96,18.37,17.9,18.33,875300.0,11.2355,11.492,11.198,11.467,875300.0
2009-06-08 09:40:00,18.32,18.32,18.08,18.21,756800.0,11.4607,11.4607,11.3106,11.3919,756800.0
2009-06-08 09:50:00,18.21,18.31,18.18,18.3,577900.0,11.3919,11.4545,11.3731,11.4482,577900.0
2009-06-08 10:00:00,18.3,18.47,18.29,18.43,912500.0,11.4482,11.5546,11.442,11.5295,912500.0
2009-06-08 10:10:00,18.42,18.44,18.22,18.29,846500.0,11.5233,11.5358,11.3982,11.442,846500.0
2009-06-08 10:20:00,18.29,18.32,18.24,18.25,633000.0,11.442,11.4607,11.4107,11.4169,633000.0
2009-06-08 10:30:00,18.25,18.37,18.24,18.35,1033300.0,11.4169,11.492,11.4107,11.4795,1033300.0
2009-06-08 10:40:00,18.36,18.37,18.23,18.24,651900.0,11.4858,11.492,11.4044,11.4107,651900.0
2009-06-08 10:50:00,18.24,18.3,18.17,18.18,400300.0,11.4107,11.4482,11.3669,11.3731,400300.0
2009-06-08 11:00:00,18.17,18.22,18.15,18.16,301900.0,11.3669,11.3982,11.3544,11.3606,301900.0
2009-06-08 11:10:00,18.17,18.27,18.15,18.27,265000.0,11.3669,11.4294,11.3544,11.4294,265000.0
2009-06-08 11:20:00,18.27,18.3,18.21,18.25,433800.0,11.4294,11.4482,11.3919,11.4169,433800.0
2009-06-08 11:30:00,18.25,18.26,18.21,18.25,497100.0,11.4169,11.4232,11.3919,11.4169,497100.0
2009-06-08 11:40:00,18.25,18.25,18.2,18.21,243900.0,11.4169,11.4169,11.3857,11.3919,243900.0
2009-06-08 11:50:00,18.22,18.25,18.2,18.25,238700.0,11.3982,11.4169,11.3857,11.4169,238700.0
2009-06-08 12:00:00,18.25,18.28,18.17,18.21,171600.0,11.4169,11.4357,11.3669,11.3919,171600.0
2009-06-08 12:10:00,18.2,18.22,18.14,18.22,199700.0,11.3857,11.3982,11.3481,11.3982,199700.0
2009-06-08 12:20:00,18.21,18.24,18.2,18.23,139300.0,11.3919,11.4107,11.3857,11.4044,139300.0
2009-06-08 12:30:00,18.23,18.24,18.16,18.18,222400.0,11.4044,11.4107,11.3606,11.3731,222400.0
2009-06-08 12:40:00,18.19,18.2,18.16,18.17,138600.0,11.3794,11.3857,11.3606,11.3669,138600.0
2009-06-08 12:50:00,18.18,18.2,18.16,18.18,114500.0,11.3731,11.3857,11.3606,11.3731,114500.0
2009-06-08 13:00:00,18.18,18.25,18.18,18.24,247800.0,11.3731,11.4169,11.3731,11.4107,247800.0
2009-06-08 13:10:00,18.24,18.29,18.24,18.28,226700.0,11.4107,11.442,11.4107,11.4357,226700.0
2009-06-08 13:20:00,18.28,18.29,18.24,18.26,173500.0,11.4357,11.442,11.4107,11.4232,173500.0
2009-06-08 13:30:00,18.27,18.3,18.21,18.22,204700.0,11.4294,11.4482,11.3919,11.3982,204700.0
2009-06-08 13:40:00,18.21,18.3,18.18,18.28,258900.0,11.3919,11.4482,11.3731,11.4357,258900.0
2009-06-08 13:50:00,18.29,18.29,18.26,18.28,135300.0,11.442,11.442,11.4232,11.4357,135300.0
2009-06-08 14:00:00,18.29,18.29,18.26,18.26,183200.0,11.442,11.442,11.4232,11.4232,183200.0
2009-06-08 14:10:00,18.27,18.3,18.26,18.3,165700.0,11.4294,11.4482,11.4232,11.4482,165700.0
2009-06-08 14:20:00,18.3,18.3,18.23,18.27,238400.0,11.4482,11.4482,11.4044,11.4294,238400.0
2009-06-08 14:30:00,18.28,18.29,18.26,18.28,100300.0,11.4357,11.442,11.4232,11.4357,100300.0
2009-06-08 14:40:00,18.28,18.28,18.23,18.26,273900.0,11.4357,11.4357,11.4044,11.4232,273900.0
2009-06-08 14:50:00,18.26,18.28,18.23,18.24,407800.0,11.4232,11.4357,11.4044,11.4107,407800.0
2009-06-08 15:00:00,18.25,18.26,18.22,18.24,263300.0,11.4169,11.4232,11.3982,11.4107,263300.0
2009-06-08 15:10:00,18.25,18.28,18.19,18.25,517600.0,11.4169,11.4357,11.3794,11.4169,517600.0
2009-06-08 15:20:00,18.25,18.35,18.23,18.32,941100.0,11.4169,11.4795,11.4044,11.4607,941100.0
2009-06-08 15:30:00,18.31,18.46,18.31,18.36,1274100.0,11.4545,11.5483,11.4545,11.4858,1274100.0
2009-06-08 15:40:00,18.36,18.44,18.31,18.41,967900.0,11.4858,11.5358,11.4545,11.517,967900.0
2009-06-08 15:50:00,18.4,18.43,18.29,18.32,1249000.0,11.5108,11.5295,11.442,11.4607,1249000.0
2009-06-09 09:30:00,18.45,18.54,18.15,18.26,929600.0,11.5421,11.5984,11.3544,11.4232,929600.0
2009-06-09 09:40:00,18.26,18.49,18.22,18.36,925300.0,11.4232,11.5671,11.3982,11.4858,925300.0
2009-06-09 09:50:00,18.36,18.38,18.13,18.17,1041000.0,11.4858,11.4983,11.3419,11.3669,1041000.0
2009-06-09 10:00:00,18.16,18.25,18.15,18.25,943400.0,11.3606,11.4169,11.3544,11.4169,943400.0
2009-06-09 10:10:00,18.24,18.26,18.15,18.16,768500.0,11.4107,11.4232,11.3544,11.3606,768500.0
2009-06-09 10:20:00,18.16,18.17,18.08,18.16,722700.0,11.3606,11.3669,11.3106,11.3606,722700.0
2009-06-09 10:30:00,18.16,18.17,18.05,18.08,479600.0,11.3606,11.3669,11.2918,11.3106,479600.0
2009-06-09 10:40:00,18.08,18.13,18.05,18.06,659100.0,11.3106,11.3419,11.2918,11.2981,659100.0
2009-06-09 10:50:00,18.07,18.11,18.02,18.09,683800.0,11.3043,11.3294,11.2731,11.3168,683800.0
2009-06-09 11:00:00,18.09,18.1,18.05,18.06,338600.0,11.3168,11.3231,11.2918,11.2981,338600.0
2009-06-09 11:10:00,18.07,18.11,18.05,18.09,296100.0,11.3043,11.3294,11.2918,11.3168,296100.0
2009-06-09 11:20:00,18.1,18.14,18.09,18.12,299100.0,11.3231,11.3481,11.3168,11.3356,299100.0
2009-06-09 11:30:00,18.11,18.18,18.11,18.16,330300.0,11.3294,11.3731,11.3294,11.3606,330300.0
2009-06-09 11:40:00,18.16,18.2,18.15,18.19,322300.0,11.3606,11.3857,11.3544,11.3794,322300.0
2009-06-09 11:50:00,18.19,18.25,18.18,18.2,671900.0,11.3794,11.4169,11.3731,11.3857,671900.0
2009-06-09 12:00:00,18.19,18.22,18.15,18.21,330300.0,11.3794,11.3982,11.3544,11.3919,330300.0
2009-06-09 12:10:00,18.22,18.22,18.17,18.17,198900.0,11.3982,11.3982,11.3669,11.3669,198900.0
2009-06-09 12:20:00,18.16,18.32,18.16,18.3,492600.0,11.3606,11.4607,11.3606,11.4482,492600.0
2009-06-09 12:30:00,18.3,18.3,18.2,18.22,143500.0,11.4482,11.4482,11.3857,11.3982,143500.0
2009-06-09 12:40:00,18.22,18.23,18.18,18.22,150400.0,11.3982,11.4044,11.3731,11.3982,150400.0
2009-06-09 12:50:00,18.21,18.28,18.2,18.25,282800.0,11.3919,11.4357,11.3857,11.4169,282800.0
2009-06-09 13:00:00,18.25,18.34,18.24,18.31,654600.0,11.4169,11.4732,11.4107,11.4545,654600.0
2009-06-09 13:10:00,18.31,18.33,18.23,18.29,282800.0,11.4545,11.467,11.4044,11.442,282800.0
2009-06-09 13:20:00,18.28,18.33,18.27,18.32,225300.0,11.4357,11.467,11.4294,11.4607,225300.0
2009-06-09 13:30:00,18.32,18.32,18.22,18.25,243400.0,11.4607,11.4607,11.3982,11.4169,243400.0
2009-06-09 13:40:00,18.24,18.27,18.22,18.22,246100.0,11.4107,11.4294,11.3982,11.3982,246100.0
2009-06-09 13:50:00,18.23,18.27,18.2,18.26,287800.0,11.4044,11.4294,11.3857,11.4232,287800.0
2009-06-09 14:00:00,18.25,18.26,18.2,18.2,263100.0,11.4169,11.4232,11.3857,11.3857,263100.0
2009-06-09 14:10:00,18.21,18.24,18.17,18.22,366500.0,11.3919,11.4107,11.3669,11.3982,366500.0
2009-06-09 14:20:00,18.22,18.24,18.19,18.2,296200.0,11.3982,11.4107,11.3794,11.3857,296200.0
2009-06-09 14:30:00,18.2,18.24,18.2,18.21,278300.0,11.3857,11.4107,11.3857,11.3919,278300.0
2009-06-09 14:40:00,18.2,18.24,18.11,18.11,675800.0,11.3857,11.4107,11.3294,11.3294,675800.0
2009-06-09 14:50:00,18.12,18.15,18.07,18.14,793300.0,11.3356,11.3544,11.3043,11.3481,793300.0
2009-06-09 15:00:00,18.15,18.2,18.11,18.18,452100.0,11.3544,11.3857,11.3294,11.3731,452100.0
2009-06-09 15:10:00,18.18,18.21,18.09,18.17,592600.0,11.3731,11.3919,11.3168,11.3669,592600.0
2009-06-09 15:20:00,18.17,18.17,18.1,18.14,335800.0,11.3669,11.3669,11.3231,11.3481,335800.0
2009-06-09 15:30:00,18.13,18.22,18.11,18.18,524700.0,11.3419,11.3982,11.3294,11.3731,524700.0
2009-06-09 15:40:00,18.18,18.18,18.07,18.12,769300.0,11.3731,11.3731,11.3043,11.3356,769300.0
2009-06-09 15:50:00,18.12,18.23,18.12,18.16,1828500.0,11.3356,11.4044,11.3356,11.3606,1828500.0
2009-06-10 09:30:00,18.35,18.35,18.1,18.16,900400.0,11.4795,11.4795,11.3231,11.3606,900400.0
2009-06-10 09:40:00,18.16,18.16,18.01,18.03,957600.0,11.3606,11.3606,11.2668,11.2793,957600.0
2009-06-10 09:50:00,18.03,18.16,18.01,18.16,757100.0,11.2793,11.3606,11.2668,11.3606,757100.0
2009-06-10 10:00:00,18.16,18.16,18.02,18.14,806800.0,11.3606,11.3606,11.2731,11.3481,806800.0
2009-06-10 10:10:00,18.14,18.17,18.08,18.15,520400.0,11.3481,11.3669,11.3106,11.3544,520400.0
2009-06-10 10:20:00,18.14,18.21,18.11,18.17,481800.0,11.3481,11.3919,11.3294,11.3669,481800.0
2009-06-10 10:30:00,18.18,18.21,18.05,18.07,766600.0,11.3731,11.3919,11.2918,11.3043,766600.0
2009-06-10 10:40:00,18.06,18.14,18.01,18.01,806200.0,11.2981,11.3481,11.2668,11.2668,806200.0
2009-06-10 10:50:00,18.01,18.07,17.96,18.01,751500.0,11.2668,11.3043,11.2355,11.2668,751500.0
2009-06-10 11:00:00,18.01,18.02,17.91,17.92,763000.0,11.2668,11.2731,11.2042,11.2105,763000.0
2009-06-10 11:10:00,17.91,17.97,17.91,17.94,500400.0,11.2042,11.2418,11.2042,11.223,500400.0
2009-06-10 11:20:00,17.93,18.03,17.93,18.02,335300.0,11.2167,11.2793,11.2167,11.2731,335300.0
2009-06-10 11:30:00,18.03,18.08,18.02,18.07,223800.0,11.2793,11.3106,11.2731,11.3043,223800.0
2009-06-10 11:40:00,18.07,18.08,18.04,18.05,135900.0,11.3043,11.3106,11.2856,11.2918,135900.0
2009-06-10 11:50:00,18.05,18.08,18.02,18.03,279500.0,11.2918,11.3106,11.2731,11.2793,279500.0
2009-06-10 12:00:00,18.04,18.05,18.0,18.0,372800.0,11.2856,11.2918,11.2605,11.2605,372800.0
2009-06-10 12:10:00,18.0,18.03,17.96,17.96,459300.0,11.2605,11.2793,11.2355,11.2355,459300.0
2009-06-10 12:20:00,17.96,17.97,17.9,17.94,667900.0,11.2355,11.2418,11.198,11.223,667900.0
2009-06-10 12:30:00,17.95,17.95,17.92,17.94,213600.0,11.2293,11.2293,11.2105,11.223,213600.0
2009-06-10 12:40:00,17.94,17.97,17.93,17.95,361100.0,11.223,11.2418,11.2167,11.2293,361100.0
2009-06-10 12:50:00,17.95,18.0,17.94,17.99,273500.0,11.2293,11.2605,11.223,11.2543,273500.0
2009-06-10 13:00:00,17.99,18.0,17.86,17.92,885100.0,11.2543,11.2605,11.173,11.2105,885100.0
2009-06-10 13:10:00,17.92,17.97,17.92,17.95,241100.0,11.2105,11.2418,11.2105,11.2293,241100.0
2009-06-10 13:20:00,17.94,17.97,17.85,17.92,552800.0,11.223,11.2418,11.1667,11.2105,552800.0
2009-06-10 13:30:00,17.91,17.92,17.85,17.85,399000.0,11.2042,11.2105,11.1667,11.1667,399000.0
2009-06-10 13:40:00,17.85,17.9,17.84,17.85,521800.0,11.1667,11.198,11.1604,11.1667,521800.0
2009-06-10 13:50:00,17.86,17.96,17.85,17.94,635200.0,11.173,11.2355,11.1667,11.223,635200.0
2009-06-10 14:00:00,17.94,17.95,17.89,17.92,607600.0,11.223,11.2293,11.1917,11.2105,607600.0
2009-06-10 14:10:00,17.92,18.01,17.91,17.99,385500.0,11.2105,11.2668,11.2042,11.2543,385500.0
2009-06-10 14:20:00,17.99,18.06,17.95,18.01,629200.0,11.2543,11.2981,11.2293,11.2668,629200.0
2009-06-10 14:30:00,18.01,18.09,17.98,18.03,330400.0,11.2668,11.3168,11.248,11.2793,330400.0
2009-06-10 14:40:00,18.03,18.04,17.96,17.99,306300.0,11.2793,11.2856,11.2355,11.2543,306300.0
2009-06-10 14:50:00,17.99,17.99,17.91,17.94,394800.0,11.2543,11.2543,11.2042,11.223,394800.0
2009-06-10 15:00:00,17.94,17.94,17.88,17.89,412300.0,11.223,11.223,11.1855,11.1917,412300.0
2009-06-10 15:10:00,17.9,17.98,17.88,17.95,669500.0,11.198,11.248,11.1855,11.2293,669500.0
2009-06-10 15:20:00,17.95,17.97,17.9,17.91,548100.0,11.2293,11.2418,11.198,11.2042,548100.0
2009-06-10 15:30:00,17.91,18.02,17.9,18.0,1099300.0,11.2042,11.2731,11.198,11.2605,1099300.0
2009-06-10 15:40:00,18.0,18.09,17.96,18.06,1247000.0,11.2605,11.3168,11.2355,11.2981,1247000.0
2009-06-10 15:50:00,18.06,18.11,18.03,18.08,1756300.0,11.2981,11.3294,11.2793,11.3106,1756300.0
2009-06-11 09:30:00,18.1,18.25,18.02,18.17,774800.0,11.3231,11.4169,11.2731,11.3669,774800.0
2009-06-11 09:40:00,18.16,18.33,18.14,18.32,999600.0,11.3606,11.467,11.3481,11.4607,999600.0
2009-06-11 09:50:00,18.33,18.38,18.23,18.24,949200.0,11.467,11.4983,11.4044,11.4107,949200.0
2009-06-11 10:00:00,18.25,18.42,18.24,18.4,647600.0,11.4169,11.5233,11.4107,11.5108,647600.0
2009-06-11 10:10:00,18.4,18.48,18.35,18.38,625600.0,11.5108,11.5608,11.4795,11.4983,625600.0
2009-06-11 10:20:00,18.39,18.43,18.32,18.34,534900.0,11.5045,11.5295,11.4607,11.4732,534900.0
2009-06-11 10:30:00,18.34,18.37,18.29,18.33,336500.0,11.4732,11.492,11.442,11.467,336500.0
2009-06-11 10:40:00,18.33,18.33,18.3,18.32,328700.0,11.467,11.467,11.4482,11.4607,328700.0
2009-06-11 10:50:00,18.32,18.33,18.29,18.29,294100.0,11.4607,11.467,11.442,11.442,294100.0
2009-06-11 11:00:00,18.29,18.33,18.26,18.31,345700.0,11.442,11.467,11.4232,11.4545,345700.0
2009-06-11 11:10:00,18.31,18.38,18.31,18.37,339000.0,11.4545,11.4983,11.4545,11.492,339000.0
2009-06-11 11:20:00,18.36,18.41,18.35,18.41,347700.0,11.4858,11.517,11.4795,11.517,347700.0
2009-06-11 11:30:00,18.41,18.42,18.32,18.35,221200.0,11.517,11.5233,11.4607,11.4795,221200.0
2009-06-11 11:40:00,18.35,18.39,18.3,18.34,383900.0,11.4795,11.5045,11.4482,11.4732,383900.0
2009-06-11 11:50:00,18.34,18.44,18.34,18.35,412900.0,11.4732,11.5358,11.4732,11.4795,412900.0
2009-06-11 12:00:00,18.34,18.36,18.3,18.3,509200.0,11.4732,11.4858,11.4482,11.4482,509200.0
2009-06-11 12:10:00,18.3,18.34,18.29,18.3,707600.0,11.4482,11.4732,11.442,11.4482,707600.0
2009-06-11 12:20:00,18.31,18.35,18.31,18.33,193100.0,11.4545,11.4795,11.4545,11.467,193100.0
2009-06-11 12:30:00,18.34,18.4,18.33,18.4,302300.0,11.4732,11.5108,11.467,11.5108,302300.0
2009-06-11 12:40:00,18.4,18.5,18.39,18.45,787300.0,11.5108,11.5733,11.5045,11.5421,787300.0
2009-06-11 12:50:00,18.45,18.55,18.45,18.5,572600.0,11.5421,11.6046,11.5421,11.5733,572600.0
2009-06-11 13:00:00,18.5,18.58,18.46,18.48,603600.0,11.5733,11.6234,11.5483,11.5608,603600.0
2009-06-11 13:10:00,18.49,18.53,18.47,18.51,292700.0,11.5671,11.5921,11.5546,11.5796,292700.0
2009-06-11 13:20:00,18.51,18.57,18.49,18.56,536700.0,11.5796,11.6171,11.5671,11.6109,536700.0
2009-06-11 13:30:00,18.56,18.56,18.42,18.42,535500.0,11.6109,11.6109,11.5233,11.5233,535500.0
2009-06-11 13:40:00,18.42,18.5,18.37,18.43,349200.0,11.5233,11.5733,11.492,11.5295,349200.0
2009-06-11 13:50:00,18.43,18.43,18.34,18.37,495700.0,11.5295,11.5295,11.4732,11.492,495700.0
2009-06-11 14:00:00,18.38,18.4,18.31,18.33,454400.0,11.4983,11.5108,11.4545,11.467,454400.0
2009-06-11 14:10:00,18.33,18.46,18.33,18.42,507800.0,11.467,11.5483,11.467,11.5233,507800.0
2009-06-11 14:20:00,18.43,18.53,18.41,18.52,408400.0,11.5295,11.5921,11.517,11.5858,408400.0
2009-06-11 14:30:00,18.53,18.55,18.39,18.43,720900.0,11.5921,11.6046,11.5045,11.5295,720900.0
2009-06-11 14:40:00,18.44,18.49,18.4,18.44,368800.0,11.5358,11.5671,11.5108,11.5358,368800.0
2009-06-11 14:50:00,18.44,18.57,18.43,18.54,574400.0,11.5358,11.6171,11.5295,11.5984,574400.0
2009-06-11 15:00:00,18.55,18.58,18.47,18.55,493100.0,11.6046,11.6234,11.5546,11.6046,493100.0
2009-06-11 15:10:00,18.55,18.57,18.5,18.54,383300.0,11.6046,11.6171,11.5733,11.5984,383300.0
2009-06-11 15:20:00,18.53,18.54,18.45,18.46,645900.0,11.5921,11.5984,11.5421,11.5483,645900.0
2009-06-11 15:30:00,18.45,18.46,18.33,18.42,1061700.0,11.5421,11.5483,11.467,11.5233,1061700.0
2009-06-11 15:40:00,18.42,18.45,18.33,18.4,897500.0,11.5233,11.5421,11.467,11.5108,897500.0
2009-06-11 15:50:00,18.41,18.43,18.32,18.34,1153900.0,11.517,11.5295,11.4607,11.4732,1153900.0
2009-06-12 09:30:00,18.26,18.63,18.26,18.55,880100.0,11.4232,11.6547,11.4232,11.6046,880100.0
2009-06-12 09:40:00,18.55,18.61,18.34,18.39,1043100.0,11.6046,11.6421,11.4732,11.5045,1043100.0
2009-06-12 09:50:00,18.39,18.4,18.29,18.34,689200.0,11.5045,11.5108,11.442,11.4732,689200.0
2009-06-12 10:00:00,18.34,18.43,18.29,18.42,695800.0,11.4732,11.5295,11.442,11.5233,695800.0
2009-06-12 10:10:00,18.42,18.48,18.39,18.45,442000.0,11.5233,11.5608,11.5045,11.5421,442000.0
2009-06-12 10:20:00,18.45,18.47,18.37,18.4,476400.0,11.5421,11.5546,11.492,11.5108,476400.0
2009-06-12 10:30:00,18.4,18.49,18.4,18.47,311400.0,11.5108,11.5671,11.5108,11.5546,311400.0
2009-06-12 10:40:00,18.48,18.53,18.47,18.49,282800.0,11.5608,11.5921,11.5546,11.5671,282800.0
2009-06-12 10:50:00,18.5,18.53,18.43,18.43,336100.0,11.5733,11.5921,11.5295,11.5295,336100.0
2009-06-12 11:00:00,18.43,18.44,18.38,18.39,240800.0,11.5295,11.5358,11.4983,11.5045,240800.0
2009-06-12 11:10:00,18.39,18.41,18.36,18.39,306100.0,11.5045,11.517,11.4858,11.5045,306100.0
2009-06-12 11:20:00,18.39,18.42,18.31,18.31,553500.0,11.5045,11.5233,11.4545,11.4545,553500.0
2009-06-12 11:30:00,18.31,18.4,18.3,18.4,269000.0,11.4545,11.5108,11.4482,11.5108,269000.0
2009-06-12 11:40:00,18.4,18.4,18.35,18.38,333600.0,11.5108,11.5108,11.4795,11.4983,333600.0
2009-06-12 11:50:00,18.38,18.4,18.35,18.39,352400.0,11.4983,11.5108,11.4795,11.5045,352400.0
2009-06-12 12:00:00,18.39,18.4,18.37,18.4,177300.0,11.5045,11.5108,11.492,11.5108,177300.0
2009-06-12 12:10:00,18.4,18.42,18.39,18.39,134700.0,11.5108,11.5233,11.5045,11.5045,134700.0
2009-06-12 12:20:00,18.39,18.4,18.35,18.36,115400.0,11.5045,11.5108,11.4795,11.4858,115400.0
2009-06-12 12:30:00,18.35,18.45,18.33,18.44,379600.0,11.4795,11.5421,11.467,11.5358,379600.0
2009-06-12 12:40:00,18.45,18.45,18.43,18.43,167000.0,11.5421,11.5421,11.5295,11.5295,167000.0
2009-06-12 12:50:00,18.43,18.44,18.37,18.42,228200.0,11.5295,11.5358,11.492,11.5233,228200.0
2009-06-12 13:00:00,18.42,18.46,18.37,18.38,402000.0,11.5233,11.5483,11.492,11.4983,402000.0
2009-06-12 13:10:00,18.4,18.42,18.38,18.41,189600.0,11.5108,11.5233,11.4983,11.517,189600.0
2009-06-12 13:20:00,18.42,18.44,18.37,18.37,342800.0,11.5233,11.5358,11.492,11.492,342800.0
2009-06-12 13:30:00,18.38,18.41,18.34,18.4,287600.0,11.4983,11.517,11.4732,11.5108,287600.0
2009-06-12 13:40:00,18.4,18.47,18.39,18.45,608800.0,11.5108,11.5546,11.5045,11.5421,608800.0
2009-06-12 13:50:00,18.45,18.51,18.45,18.5,452600.0,11.5421,11.5796,11.5421,11.5733,452600.0
2009-06-12 14:00:00,18.49,18.5,18.45,18.5,441900.0,11.5671,11.5733,11.5421,11.5733,441900.0
2009-06-12 14:10:00,18.5,18.52,18.48,18.5,405900.0,11.5733,11.5858,11.5608,11.5733,405900.0
2009-06-12 14:20:00,18.49,18.5,18.44,18.47,236900.0,11.5671,11.5733,11.5358,11.5546,236900.0
2009-06-12 14:30:00,18.47,18.5,18.47,18.48,239900.0,11.5546,11.5733,11.5546,11.5608,239900.0
2009-06-12 14:40:00,18.49,18.56,18.49,18.51,531600.0,11.5671,11.6109,11.5671,11.5796,531600.0
2009-06-12 14:50:00,18.5,18.54,18.49,18.52,480500.0,11.5733,11.5984,11.5671,11.5858,480500.0
2009-06-12 15:00:00,18.52,18.56,18.49,18.5,222500.0,11.5858,11.6109,11.5671,11.5733,222500.0
2009-06-12 15:10:00,18.5,18.56,18.5,18.55,591400.0,11.5733,11.6109,11.5733,11.6046,591400.0
2009-06-12 15:20:00,18.55,18.58,18.52,18.56,291100.0,11.6046,11.6234,11.5858,11.6109,291100.0
2009-06-12 15:30:00,18.57,18.58,18.46,18.47,572200.0,11.6171,11.6234,11.5483,11.5546,572200.0
2009-06-12 15:40:00,18.47,18.48,18.43,18.46,500100.0,11.5546,11.5608,11.5295,11.5483,500100.0
2009-06-12 15:50:00,18.46,18.59,18.44,18.59,1181700.0,11.5483,11.6296,11.5358,11.6296,1181700.0
2009-06-15 09:30:00,18.33,18.56,18.3,18.39,970200.0,11.467,11.6109,11.4482,11.5045,970200.0
2009-06-15 09:40:00,18.39,18.46,18.22,18.23,628500.0,11.5045,11.5483,11.3982,11.4044,628500.0
2009-06-15 09:50:00,18.22,18.37,18.22,18.3,446900.0,11.3982,11.492,11.3982,11.4482,446900.0
2009-06-15 10:00:00,18.3,18.33,18.22,18.24,509100.0,11.4482,11.467,11.3982,11.4107,509100.0
2009-06-15 10:10:00,18.25,18.26,18.22,18.24,546000.0,11.4169,11.4232,11.3982,11.4107,546000.0
2009-06-15 10:20:00,18.24,18.25,18.17,18.19,406800.0,11.4107,11.4169,11.3669,11.3794,406800.0
2009-06-15 10:30:00,18.19,18.2,18.1,18.11,850300.0,11.3794,11.3857,11.3231,11.3294,850300.0
2009-06-15 10:40:00,18.1,18.14,18.05,18.06,733300.0,11.3231,11.3481,11.2918,11.2981,733300.0
2009-06-15 10:50:00,18.06,18.11,18.05,18.1,505600.0,11.2981,11.3294,11.2918,11.3231,505600.0
2009-06-15 11:00:00,18.1,18.12,18.01,18.02,518200.0,11.3231,11.3356,11.2668,11.2731,518200.0
2009-06-15 11:10:00,18.02,18.02,17.97,18.0,479700.0,11.2731,11.2731,11.2418,11.2605,479700.0
2009-06-15 11:20:00,18.0,18.0,17.9,17.92,633000.0,11.2605,11.2605,11.198,11.2105,633000.0
2009-06-15 11:30:00,17.91,17.96,17.9,17.91,368600.0,11.2042,11.2355,11.198,11.2042,368600.0
2009-06-15 11:40:00,17.91,17.98,17.9,17.96,232000.0,11.2042,11.248,11.198,11.2355,232000.0
2009-06-15 11:50:00,17.96,17.97,17.91,17.93,254600.0,11.2355,11.2418,11.2042,11.2167,254600.0
2009-06-15 12:00:00,17.92,17.93,17.81,17.85,613800.0,11.2105,11.2167,11.1417,11.1667,613800.0
2009-06-15 12:10:00,17.85,17.86,17.78,17.8,334500.0,11.1667,11.173,11.1229,11.1354,334500.0
2009-06-15 12:20:00,17.8,17.85,17.75,17.76,506700.0,11.1354,11.1667,11.1041,11.1104,506700.0
2009-06-15 12:30:00,17.77,17.85,17.76,17.82,221600.0,11.1167,11.1667,11.1104,11.1479,221600.0
2009-06-15 12:40:00,17.81,17.84,17.8,17.82,203300.0,11.1417,11.1604,11.1354,11.1479,203300.0
2009-06-15 12:50:00,17.81,17.83,17.77,17.8,331900.0,11.1417,11.1542,11.1167,11.1354,331900.0
2009-06-15 13:00:00,17.8,17.82,17.76,17.8,274200.0,11.1354,11.1479,11.1104,11.1354,274200.0
2009-06-15 13:10:00,17.81,17.85,17.79,17.8,236100.0,11.1417,11.1667,11.1292,11.1354,236100.0
2009-06-15 13:20:00,17.79,17.82,17.77,17.81,371200.0,11.1292,11.1479,11.1167,11.1417,371200.0
2009-06-15 13:30:00,17.8,17.83,17.77,17.81,241200.0,11.1354,11.1542,11.1167,11.1417,241200.0
2009-06-15 13:40:00,17.8,17.86,17.8,17.84,204600.0,11.1354,11.173,11.1354,11.1604,204600.0
2009-06-15 13:50:00,17.84,17.86,17.83,17.85,185900.0,11.1604,11.173,11.1542,11.1667,185900.0
2009-06-15 14:00:00,17.85,17.9,17.82,17.89,355300.0,11.1667,11.198,11.1479,11.1917,355300.0
2009-06-15 14:10:00,17.9,17.91,17.86,17.88,277600.0,11.198,11.2042,11.173,11.1855,277600.0
2009-06-15 14:20:00,17.88,17.96,17.85,17.95,326300.0,11.1855,11.2355,11.1667,11.2293,326300.0
2009-06-15 14:30:00,17.94,17.95,17.84,17.88,597900.0,11.223,11.2293,11.1604,11.1855,597900.0
2009-06-15 14:40:00,17.88,17.91,17.81,17.83,421300.0,11.1855,11.2042,11.1417,11.1542,421300.0
2009-06-15 14:50:00,17.82,17.85,17.8,17.84,347600.0,11.1479,11.1667,11.1354,11.1604,347600.0
2009-06-15 15:00:00,17.85,17.85,17.79,17.79,600400.0,11.1667,11.1667,11.1292,11.1292,600400.0
2009-06-15 15:10:00,17.81,17.84,17.77,17.82,458700.0,11.1417,11.1604,11.1167,11.1479,458700.0
2009-06-15 15:20:00,17.81,17.87,17.8,17.82,617400.0,11.1417,11.1792,11.1354,11.1479,617400.0
2009-06-15 15:30:00,17.83,17.9,17.8,17.84,758400.0,11.1542,11.198,11.1354,11.1604,758400.0
2009-06-15 15:40:00,17.83,17.9,17.8,17.85,989300.0,11.1542,11.198,11.1354,11.1667,989300.0
2009-06-15 15:50:00,17.85,17.86,17.81,17.83,2167200.0,11.1667,11.173,11.1417,11.1542,2167200.0
2009-06-16 09:30:00,17.95,18.05,17.41,17.79,932900.0,11.2293,11.2918,10.8914,11.1292,932900.0
2009-06-16 09:40:00,17.8,17.98,17.78,17.95,607400.0,11.1354,11.248,11.1229,11.2293,607400.0
2009-06-16 09:50:00,17.94,17.95,17.84,17.9,858900.0,11.223,11.2293,11.1604,11.198,858900.0
2009-06-16 10:00:00,17.91,17.93,17.84,17.92,740800.0,11.2042,11.2167,11.1604,11.2105,740800.0
2009-06-16 10:10:00,17.92,17.93,17.82,17.9,984700.0,11.2105,11.2167,11.1479,11.198,984700.0
2009-06-16 10:20:00,17.9,18.0,17.9,18.0,541400.0,11.198,11.2605,11.198,11.2605,541400.0
2009-06-16 10:30:00,18.0,18.09,17.96,18.09,1017800.0,11.2605,11.3168,11.2355,11.3168,1017800.0
2009-06-16 10:40:00,18.09,18.15,18.03,18.03,580000.0,11.3168,11.3544,11.2793,11.2793,580000.0
2009-06-16 10:50:00,18.03,18.07,18.02,18.03,178900.0,11.2793,11.3043,11.2731,11.2793,178900.0
2009-06-16 11:00:00,18.03,18.2,18.03,18.15,436000.0,11.2793,11.3857,11.2793,11.3544,436000.0
2009-06-16 11:10:00,18.15,18.23,18.14,18.22,286200.0,11.3544,11.4044,11.3481,11.3982,286200.0
2009-06-16 11:20:00,18.21,18.22,18.12,18.16,268500.0,11.3919,11.3982,11.3356,11.3606,268500.0
2009-06-16 11:30:00,18.17,18.24,18.13,18.24,491300.0,11.3669,11.4107,11.3419,11.4107,491300.0
2009-06-16 11:40:00,18.24,18.25,18.18,18.19,568600.0,11.4107,11.4169,11.3731,11.3794,568600.0
2009-06-16 11:50:00,18.19,18.25,18.19,18.19,305800.0,11.3794,11.4169,11.3794,11.3794,305800.0
2009-06-16 12:00:00,18.19,18.23,18.14,18.16,295000.0,11.3794,11.4044,11.3481,11.3606,295000.0
2009-06-16 12:10:00,18.15,18.17,18.14,18.15,82100.0,11.3544,11.3669,11.3481,11.3544,82100.0
2009-06-16 12:20:00,18.14,18.17,18.12,18.13,173500.0,11.3481,11.3669,11.3356,11.3419,173500.0
2009-06-16 12:30:00,18.13,18.14,18.03,18.03,435500.0,11.3419,11.3481,11.2793,11.2793,435500.0
2009-06-16 12:40:00,18.03,18.09,17.97,18.0,761600.0,11.2793,11.3168,11.2418,11.2605,761600.0
2009-06-16 12:50:00,18.0,18.06,17.98,18.04,407300.0,11.2605,11.2981,11.248,11.2856,407300.0
2009-06-16 13:00:00,18.04,18.04,17.94,18.01,229100.0,11.2856,11.2856,11.223,11.2668,229100.0
2009-06-16 13:10:00,18.02,18.03,17.93,17.94,260800.0,11.2731,11.2793,11.2167,11.223,260800.0
2009-06-16 13:20:00,17.93,18.02,17.9,18.01,320300.0,11.2167,11.2731,11.198,11.2668,320300.0
2009-06-16 13:30:00,18.01,18.02,17.92,17.92,210600.0,11.2668,11.2731,11.2105,11.2105,210600.0
2009-06-16 13:40:00,17.92,18.04,17.92,18.0,319400.0,11.2105,11.2856,11.2105,11.2605,319400.0
2009-06-16 13:50:00,18.0,18.01,17.94,17.97,233800.0,11.2605,11.2668,11.223,11.2418,233800.0
2009-06-16 14:00:00,17.96,17.98,17.88,17.91,695300.0,11.2355,11.248,11.1855,11.2042,695300.0
2009-06-16 14:10:00,17.91,17.96,17.89,17.95,318000.0,11.2042,11.2355,11.1917,11.2293,318000.0
2009-06-16 14:20:00,17.94,17.95,17.9,17.9,116300.0,11.223,11.2293,11.198,11.198,116300.0
2009-06-16 14:30:00,17.9,18.0,17.89,17.99,374600.0,11.198,11.2605,11.1917,11.2543,374600.0
2009-06-16 14:40:00,17.98,17.99,17.9,17.92,218200.0,11.248,11.2543,11.198,11.2105,218200.0
2009-06-16 14:50:00,17.92,17.97,17.9,17.95,338700.0,11.2105,11.2418,11.198,11.2293,338700.0
2009-06-16 15:00:00,17.95,17.98,17.91,17.95,374300.0,11.2293,11.248,11.2042,11.2293,374300.0
2009-06-16 15:10:00,17.95,18.07,17.92,18.07,507200.0,11.2293,11.3043,11.2105,11.3043,507200.0
2009-06-16 15:20:00,18.07,18.11,17.92,17.97,899100.0,11.3043,11.3294,11.2105,11.2418,899100.0
2009-06-16 15:30:00,17.98,18.0,17.92,17.94,503300.0,11.248,11.2605,11.2105,11.223,503300.0
2009-06-16 15:40:00,17.94,18.0,17.92,17.95,688600.0,11.223,11.2605,11.2105,11.2293,688600.0
2009-06-16 15:50:00,17.95,17.95,17.82,17.85,1420000.0,11.2293,11.2293,11.1479,11.1667,1420000.0
2009-06-17 09:30:00,18.01,18.17,17.9,18.06,1522300.0,11.2668,11.3669,11.198,11.2981,1522300.0
2009-06-17 09:40:00,18.06,18.11,18.0,18.02,1173200.0,11.2981,11.3294,11.2605,11.2731,1173200.0
2009-06-17 09:50:00,18.01,18.02,17.88,17.94,1171600.0,11.2668,11.2731,11.1855,11.223,1171600.0
2009-06-17 10:00:00,17.94,17.96,17.77,17.92,1447000.0,11.223,11.2355,11.1167,11.2105,1447000.0
2009-06-17 10:10:00,17.92,17.95,17.9,17.9,857000.0,11.2105,11.2293,11.198,11.198,857000.0
2009-06-17 10:20:00,17.91,17.94,17.48,17.49,1737800.0,11.2042,11.223,10.9352,10.9415,1737800.0
2009-06-17 10:30:00,17.5,17.5,17.36,17.49,1224700.0,10.9477,10.9477,10.8602,10.9415,1224700.0
2009-06-17 10:40:00,17.5,17.61,17.48,17.57,752400.0,10.9477,11.0166,10.9352,10.9915,752400.0
2009-06-17 10:50:00,17.56,17.72,17.55,17.66,559100.0,10.9853,11.0854,10.979,11.0478,559100.0
2009-06-17 11:00:00,17.66,17.77,17.62,17.74,569000.0,11.0478,11.1167,11.0228,11.0979,569000.0
2009-06-17 11:10:00,17.74,17.8,17.65,17.8,843300.0,11.0979,11.1354,11.0416,11.1354,843300.0
2009-06-17 11:20:00,17.79,17.86,17.76,17.8,683700.0,11.1292,11.173,11.1104,11.1354,683700.0
2009-06-17 11:30:00,17.81,17.88,17.77,17.79,758100.0,11.1417,11.1855,11.1167,11.1292,758100.0
2009-06-17 11:40:00,17.78,17.79,17.72,17.78,569300.0,11.1229,11.1292,11.0854,11.1229,569300.0
2009-06-17 11:50:00,17.79,17.84,17.73,17.81,586900.0,11.1292,11.1604,11.0916,11.1417,586900.0
2009-06-17 12:00:00,17.82,17.95,17.8,17.92,523400.0,11.1479,11.2293,11.1354,11.2105,523400.0
2009-06-17 12:10:00,17.93,17.94,17.86,17.88,323200.0,11.2167,11.223,11.173,11.1855,323200.0
2009-06-17 12:20:00,17.88,18.0,17.88,17.95,300900.0,11.1855,11.2605,11.1855,11.2293,300900.0
2009-06-17 12:30:00,17.94,17.98,17.91,17.97,441200.0,11.223,11.248,11.2042,11.2418,441200.0
2009-06-17 12:40:00,17.97,17.97,17.88,17.94,287000.0,11.2418,11.2418,11.1855,11.223,287000.0
2009-06-17 12:50:00,17.94,17.95,17.89,17.94,278300.0,11.223,11.2293,11.1917,11.223,278300.0
2009-06-17 13:00:00,17.95,17.98,17.91,17.97,175400.0,11.2293,11.248,11.2042,11.2418,175400.0
2009-06-17 13:10:00,17.97,17.98,17.88,17.88,267500.0,11.2418,11.248,11.1855,11.1855,267500.0
2009-06-17 13:20:00,17.88,18.0,17.88,18.0,186000.0,11.1855,11.2605,11.1855,11.2605,186000.0
2009-06-17 13:30:00,18.0,18.08,17.93,18.08,420900.0,11.2605,11.3106,11.2167,11.3106,420900.0
2009-06-17 13:40:00,18.08,18.21,18.08,18.14,498400.0,11.3106,11.3919,11.3106,11.3481,498400.0
2009-06-17 13:50:00,18.13,18.18,18.11,18.13,268800.0,11.3419,11.3731,11.3294,11.3419,268800.0
2009-06-17 14:00:00,18.13,18.18,18.07,18.1,347000.0,11.3419,11.3731,11.3043,11.3231,347000.0
2009-06-17 14:10:00,18.1,18.14,18.05,18.06,335500.0,11.3231,11.3481,11.2918,11.2981,335500.0
2009-06-17 14:20:00,18.06,18.16,18.03,18.16,484100.0,11.2981,11.3606,11.2793,11.3606,484100.0
2009-06-17 14:30:00,18.16,18.16,18.07,18.07,374000.0,11.3606,11.3606,11.3043,11.3043,374000.0
2009-06-17 14:40:00,18.07,18.08,17.96,18.01,479100.0,11.3043,11.3106,11.2355,11.2668,479100.0
2009-06-17 14:50:00,18.0,18.07,17.94,18.07,577700.0,11.2605,11.3043,11.223,11.3043,577700.0
2009-06-17 15:00:00,18.07,18.09,17.98,18.03,433600.0,11.3043,11.3168,11.248,11.2793,433600.0
2009-06-17 15:10:00,18.03,18.03,17.98,17.99,711800.0,11.2793,11.2793,11.248,11.2543,711800.0
2009-06-17 15:20:00,17.99,18.01,17.83,17.85,849600.0,11.2543,11.2668,11.1542,11.1667,849600.0
2009-06-17 15:30:00,17.84,17.85,17.74,17.75,806100.0,11.1604,11.1667,11.0979,11.1041,806100.0
2009-06-17 15:40:00,17.75,17.86,17.71,17.86,864400.0,11.1041,11.173,11.0791,11.173,864400.0
2009-06-17 15:50:00,17.85,17.86,17.7,17.75,2176000.0,11.1667,11.173,11.0729,11.1041,2176000.0
2009-06-18 09:30:00,17.8,17.83,17.54,17.59,1513800.0,11.1354,11.1542,10.9728,11.004,1513800.0
2009-06-18 09:40:00,17.59,17.83,17.48,17.79,1053700.0,11.004,11.1542,10.9352,11.1292,1053700.0
2009-06-18 09:50:00,17.78,18.06,17.78,18.03,983000.0,11.1229,11.2981,11.1229,11.2793,983000.0
2009-06-18 10:00:00,18.03,18.14,18.02,18.04,886400.0,11.2793,11.3481,11.2731,11.2856,886400.0
2009-06-18 10:10:00,18.03,18.15,18.01,18.1,583100.0,11.2793,11.3544,11.2668,11.3231,583100.0
2009-06-18 10:20:00,18.1,18.21,18.07,18.07,576400.0,11.3231,11.3919,11.3043,11.3043,576400.0
2009-06-18 10:30:00,18.07,18.08,17.99,18.0,614100.0,11.3043,11.3106,11.2543,11.2605,614100.0
2009-06-18 10:40:00,18.01,18.03,17.93,18.02,513200.0,11.2668,11.2793,11.2167,11.2731,513200.0
2009-06-18 10:50:00,18.02,18.05,17.99,18.03,438600.0,11.2731,11.2918,11.2543,11.2793,438600.0
2009-06-18 11:00:00,18.02,18.13,18.02,18.1,346100.0,11.2731,11.3419,11.2731,11.3231,346100.0
2009-06-18 11:10:00,18.1,18.17,18.09,18.16,408400.0,11.3231,11.3669,11.3168,11.3606,408400.0
2009-06-18 11:20:00,18.16,18.2,18.11,18.13,290500.0,11.3606,11.3857,11.3294,11.3419,290500.0
2009-06-18 11:30:00,18.13,18.14,18.06,18.07,242900.0,11.3419,11.3481,11.2981,11.3043,242900.0
2009-06-18 11:40:00,18.07,18.09,17.99,18.03,302000.0,11.3043,11.3168,11.2543,11.2793,302000.0
2009-06-18 11:50:00,18.02,18.13,18.02,18.13,341300.0,11.2731,11.3419,11.2731,11.3419,341300.0
2009-06-18 12:00:00,18.13,18.13,18.07,18.08,147700.0,11.3419,11.3419,11.3043,11.3106,147700.0
2009-06-18 12:10:00,18.09,18.09,17.92,17.92,597600.0,11.3168,11.3168,11.2105,11.2105,597600.0
2009-06-18 12:20:00,17.92,17.96,17.88,17.96,345200.0,11.2105,11.2355,11.1855,11.2355,345200.0
2009-06-18 12:30:00,17.95,17.99,17.91,17.95,354700.0,11.2293,11.2543,11.2042,11.2293,354700.0
2009-06-18 12:40:00,17.96,18.02,17.95,18.02,168200.0,11.2355,11.2731,11.2293,11.2731,168200.0
2009-06-18 12:50:00,18.02,18.04,18.0,18.02,114100.0,11.2731,11.2856,11.2605,11.2731,114100.0
2009-06-18 13:00:00,18.02,18.08,18.0,18.08,142900.0,11.2731,11.3106,11.2605,11.3106,142900.0
2009-06-18 13:10:00,18.08,18.09,17.95,17.96,215300.0,11.3106,11.3168,11.2293,11.2355,215300.0
2009-06-18 13:20:00,17.97,18.02,17.97,18.0,207700.0,11.2418,11.2731,11.2418,11.2605,207700.0
2009-06-18 13:30:00,17.99,18.0,17.93,17.93,135000.0,11.2543,11.2605,11.2167,11.2167,135000.0
2009-06-18 13:40:00,17.93,17.98,17.93,17.97,100300.0,11.2167,11.248,11.2167,11.2418,100300.0
2009-06-18 13:50:00,17.96,17.97,17.91,17.92,169400.0,11.2355,11.2418,11.2042,11.2105,169400.0
2009-06-18 14:00:00,17.91,17.95,17.88,17.91,251600.0,11.2042,11.2293,11.1855,11.2042,251600.0
2009-06-18 14:10:00,17.91,17.92,17.83,17.91,267700.0,11.2042,11.2105,11.1542,11.2042,267700.0
2009-06-18 14:20:00,17.91,17.93,17.86,17.9,156100.0,11.2042,11.2167,11.173,11.198,156100.0
2009-06-18 14:30:00,17.9,17.93,17.88,17.9,217200.0,11.198,11.2167,11.1855,11.198,217200.0
2009-06-18 14:40:00,17.9,17.97,17.89,17.91,357200.0,11.198,11.2418,11.1917,11.2042,357200.0
2009-06-18 14:50:00,17.91,17.94,17.9,17.94,218200.0,11.2042,11.223,11.198,11.223,218200.0
2009-06-18 15:00:00,17.93,17.97,17.91,17.97,232400.0,11.2167,11.2418,11.2042,11.2418,232400.0
2009-06-18 15:10:00,17.98,18.06,17.94,18.05,620400.0,11.248,11.2981,11.223,11.2918,620400.0
2009-06-18 15:20:00,18.05,18.05,17.98,18.01,457800.0,11.2918,11.2918,11.248,11.2668,457800.0
2009-06-18 15:30:00,18.01,18.08,17.95,17.95,705200.0,11.2668,11.3106,11.2293,11.2293,705200.0
2009-06-18 15:40:00,17.95,17.96,17.78,17.86,1090000.0,11.2293,11.2355,11.1229,11.173,1090000.0
2009-06-18 15:50:00,17.86,18.04,17.76,18.02,2783000.0,11.173,11.2856,11.1104,11.2731,2783000.0
2009-06-19 09:30:00,18.2,18.2,17.95,17.97,4843900.0,11.3857,11.3857,11.2293,11.2418,4843900.0
2009-06-19 09:40:00,17.98,18.01,17.82,17.82,975200.0,11.248,11.2668,11.1479,11.1479,975200.0
2009-06-19 09:50:00,17.82,17.93,17.79,17.88,936400.0,11.1479,11.2167,11.1292,11.1855,936400.0
2009-06-19 10:00:00,17.88,17.89,17.66,17.66,685900.0,11.1855,11.1917,11.0478,11.0478,685900.0
2009-06-19 10:10:00,17.66,17.75,17.65,17.75,568900.0,11.0478,11.1041,11.0416,11.1041,568900.0
2009-06-19 10:20:00,17.75,17.81,17.74,17.76,442200.0,11.1041,11.1417,11.0979,11.1104,442200.0
2009-06-19 10:30:00,17.76,17.81,17.75,17.75,373200.0,11.1104,11.1417,11.1041,11.1041,373200.0
2009-06-19 10:40:00,17.75,17.77,17.7,17.73,448500.0,11.1041,11.1167,11.0729,11.0916,448500.0
2009-06-19 10:50:00,17.73,17.78,17.68,17.74,579000.0,11.0916,11.1229,11.0604,11.0979,579000.0
2009-06-19 11:00:00,17.74,17.88,17.74,17.86,405500.0,11.0979,11.1855,11.0979,11.173,405500.0
2009-06-19 11:10:00,17.86,17.87,17.85,17.85,187900.0,11.173,11.1792,11.1667,11.1667,187900.0
2009-06-19 11:20:00,17.85,17.93,17.84,17.9,397800.0,11.1667,11.2167,11.1604,11.198,397800.0
2009-06-19 11:30:00,17.91,17.97,17.9,17.95,591300.0,11.2042,11.2418,11.198,11.2293,591300.0
2009-06-19 11:40:00,17.95,17.97,17.81,17.82,272400.0,11.2293,11.2418,11.1417,11.1479,272400.0
2009-06-19 11:50:00,17.82,17.86,17.81,17.84,172500.0,11.1479,11.173,11.1417,11.1604,172500.0
2009-06-19 12:00:00,17.83,17.86,17.83,17.84,100900.0,11.1542,11.173,11.1542,11.1604,100900.0
2009-06-19 12:10:00,17.84,17.84,17.77,17.82,161400.0,11.1604,11.1604,11.1167,11.1479,161400.0
2009-06-19 12:20:00,17.83,17.83,17.75,17.76,348500.0,11.1542,11.1542,11.1041,11.1104,348500.0
2009-06-19 12:30:00,17.79,17.83,17.74,17.79,401200.0,11.1292,11.1542,11.0979,11.1292,401200.0
2009-06-19 12:40:00,17.78,17.84,17.78,17.82,202500.0,11.1229,11.1604,11.1229,11.1479,202500.0
2009-06-19 12:50:00,17.81,17.87,17.81,17.87,199300.0,11.1417,11.1792,11.1417,11.1792,199300.0
2009-06-19 13:00:00,17.86,17.89,17.86,17.88,233500.0,11.173,11.1917,11.173,11.1855,233500.0
2009-06-19 13:10:00,17.88,17.96,17.87,17.95,286900.0,11.1855,11.2355,11.1792,11.2293,286900.0
2009-06-19 13:20:00,17.95,17.97,17.92,17.94,264600.0,11.2293,11.2418,11.2105,11.223,264600.0
2009-06-19 13:30:00,17.94,18.02,17.94,18.01,318500.0,11.223,11.2731,11.223,11.2668,318500.0
2009-06-19 13:40:00,18.01,18.03,17.95,17.96,394100.0,11.2668,11.2793,11.2293,11.2355,394100.0
2009-06-19 13:50:00,17.96,18.02,17.96,17.98,327200.0,11.2355,11.2731,11.2355,11.248,327200.0
2009-06-19 14:00:00,17.99,17.99,17.93,17.94,369400.0,11.2543,11.2543,11.2167,11.223,369400.0
2009-06-19 14:10:00,17.93,17.93,17.86,17.86,388500.0,11.2167,11.2167,11.173,11.173,388500.0
2009-06-19 14:20:00,17.86,17.88,17.8,17.84,324100.0,11.173,11.1855,11.1354,11.1604,324100.0
2009-06-19 14:30:00,17.85,17.91,17.84,17.88,261600.0,11.1667,11.2042,11.1604,11.1855,261600.0
2009-06-19 14:40:00,17.89,17.89,17.84,17.85,262800.0,11.1917,11.1917,11.1604,11.1667,262800.0
2009-06-19 14:50:00,17.86,17.92,17.84,17.91,365400.0,11.173,11.2105,11.1604,11.2042,365400.0
2009-06-19 15:00:00,17.91,17.94,17.9,17.93,571200.0,11.2042,11.223,11.198,11.2167,571200.0
2009-06-19 15:10:00,17.93,18.02,17.92,18.0,657000.0,11.2167,11.2731,11.2105,11.2605,657000.0
2009-06-19 15:20:00,18.02,18.06,17.99,18.06,673200.0,11.2731,11.2981,11.2543,11.2981,673200.0
2009-06-19 15:30:00,18.06,18.08,17.98,18.05,944000.0,11.2981,11.3106,11.248,11.2918,944000.0
2009-06-19 15:40:00,18.05,18.05,17.89,17.97,1161600.0,11.2918,11.2918,11.1917,11.2418,1161600.0
2009-06-19 15:50:00,17.97,18.0,17.89,17.97,2342500.0,11.2418,11.2605,11.1917,11.2418,2342500.0
2009-06-22 09:30:00,17.76,18.01,17.07,17.92,900800.0,11.1104,11.2668,10.6787,11.2105,900800.0
2009-06-22 09:40:00,17.91,17.94,17.73,17.77,518900.0,11.2042,11.223,11.0916,11.1167,518900.0
2009-06-22 09:50:00,17.77,17.77,17.65,17.69,438100.0,11.1167,11.1167,11.0416,11.0666,438100.0
2009-06-22 10:00:00,17.69,17.73,17.6,17.69,667800.0,11.0666,11.0916,11.0103,11.0666,667800.0
2009-06-22 10:10:00,17.69,17.75,17.65,17.65,474600.0,11.0666,11.1041,11.0416,11.0416,474600.0
2009-06-22 10:20:00,17.65,17.69,17.63,17.66,435600.0,11.0416,11.0666,11.0291,11.0478,435600.0
2009-06-22 10:30:00,17.66,17.66,17.55,17.64,465000.0,11.0478,11.0478,10.979,11.0353,465000.0
2009-06-22 10:40:00,17.64,17.66,17.58,17.61,420800.0,11.0353,11.0478,10.9978,11.0166,420800.0
2009-06-22 10:50:00,17.61,17.61,17.48,17.52,491600.0,11.0166,11.0166,10.9352,10.9603,491600.0
2009-06-22 11:00:00,17.51,17.53,17.43,17.44,676900.0,10.954,10.9665,10.904,10.9102,676900.0
2009-06-22 11:10:00,17.44,17.45,17.38,17.45,446800.0,10.9102,10.9165,10.8727,10.9165,446800.0
2009-06-22 11:20:00,17.44,17.46,17.42,17.44,302400.0,10.9102,10.9227,10.8977,10.9102,302400.0
2009-06-22 11:30:00,17.44,17.48,17.37,17.4,1076400.0,10.9102,10.9352,10.8664,10.8852,1076400.0
2009-06-22 11:40:00,17.39,17.47,17.37,17.37,274300.0,10.8789,10.929,10.8664,10.8664,274300.0
2009-06-22 11:50:00,17.37,17.42,17.35,17.39,229600.0,10.8664,10.8977,10.8539,10.8789,229600.0
2009-06-22 12:00:00,17.38,17.44,17.37,17.39,233200.0,10.8727,10.9102,10.8664,10.8789,233200.0
2009-06-22 12:10:00,17.39,17.45,17.38,17.44,168000.0,10.8789,10.9165,10.8727,10.9102,168000.0
2009-06-22 12:20:00,17.43,17.45,17.4,17.4,169900.0,10.904,10.9165,10.8852,10.8852,169900.0
2009-06-22 12:30:00,17.41,17.44,17.39,17.39,174100.0,10.8914,10.9102,10.8789,10.8789,174100.0
2009-06-22 12:40:00,17.4,17.42,17.37,17.39,252000.0,10.8852,10.8977,10.8664,10.8789,252000.0
2009-06-22 12:50:00,17.39,17.43,17.37,17.42,156500.0,10.8789,10.904,10.8664,10.8977,156500.0
2009-06-22 13:00:00,17.41,17.44,17.4,17.4,127900.0,10.8914,10.9102,10.8852,10.8852,127900.0
2009-06-22 13:10:00,17.41,17.41,17.33,17.34,364500.0,10.8914,10.8914,10.8414,10.8477,364500.0
2009-06-22 13:20:00,17.34,17.34,17.22,17.31,406500.0,10.8477,10.8477,10.7726,10.8289,406500.0
2009-06-22 13:30:00,17.31,17.35,17.3,17.33,192900.0,10.8289,10.8539,10.8226,10.8414,192900.0
2009-06-22 13:40:00,17.34,17.37,17.31,17.37,239000.0,10.8477,10.8664,10.8289,10.8664,239000.0
2009-06-22 13:50:00,17.37,17.4,17.33,17.34,322000.0,10.8664,10.8852,10.8414,10.8477,322000.0
2009-06-22 14:00:00,17.34,17.37,17.3,17.3,279100.0,10.8477,10.8664,10.8226,10.8226,279100.0
2009-06-22 14:10:00,17.3,17.34,17.27,17.33,355400.0,10.8226,10.8477,10.8039,10.8414,355400.0
2009-06-22 14:20:00,17.34,17.35,17.24,17.24,331500.0,10.8477,10.8539,10.7851,10.7851,331500.0
2009-06-22 14:30:00,17.25,17.32,17.23,17.32,458900.0,10.7914,10.8351,10.7788,10.8351,458900.0
2009-06-22 14:40:00,17.31,17.32,17.25,17.26,316700.0,10.8289,10.8351,10.7914,10.7976,316700.0
2009-06-22 14:50:00,17.26,17.26,17.17,17.22,737700.0,10.7976,10.7976,10.7413,10.7726,737700.0
2009-06-22 15:00:00,17.23,17.31,17.22,17.25,383800.0,10.7788,10.8289,10.7726,10.7914,383800.0
2009-06-22 15:10:00,17.25,17.39,17.22,17.38,1219700.0,10.7914,10.8789,10.7726,10.8727,1219700.0
2009-06-22 15:20:00,17.39,17.39,17.21,17.21,727000.0,10.8789,10.8789,10.7663,10.7663,727000.0
2009-06-22 15:30:00,17.21,17.25,17.11,17.23,1380600.0,10.7663,10.7914,10.7038,10.7788,1380600.0
2009-06-22 15:40:00,17.23,17.23,17.12,17.13,1539900.0,10.7788,10.7788,10.71,10.7163,1539900.0
2009-06-22 15:50:00,17.13,17.18,17.01,17.06,4840300.0,10.7163,10.7476,10.6412,10.6725,4840300.0
2009-06-23 09:30:00,17.13,17.39,16.67,17.3,1164300.0,10.7163,10.8789,10.4285,10.8226,1164300.0
2009-06-23 09:40:00,17.29,17.38,17.14,17.26,661300.0,10.8164,10.8727,10.7225,10.7976,661300.0
2009-06-23 09:50:00,17.26,17.41,17.24,17.36,753700.0,10.7976,10.8914,10.7851,10.8602,753700.0
2009-06-23 10:00:00,17.36,17.37,17.22,17.29,880400.0,10.8602,10.8664,10.7726,10.8164,880400.0
2009-06-23 10:10:00,17.29,17.29,17.11,17.18,709100.0,10.8164,10.8164,10.7038,10.7476,709100.0
2009-06-23 10:20:00,17.18,17.22,17.01,17.03,712700.0,10.7476,10.7726,10.6412,10.6537,712700.0
2009-06-23 10:30:00,17.03,17.28,17.02,17.28,704700.0,10.6537,10.8101,10.6475,10.8101,704700.0
2009-06-23 10:40:00,17.27,17.33,17.23,17.26,673600.0,10.8039,10.8414,10.7788,10.7976,673600.0
2009-06-23 10:50:00,17.26,17.31,17.18,17.31,716400.0,10.7976,10.8289,10.7476,10.8289,716400.0
2009-06-23 11:00:00,17.3,17.32,17.28,17.28,543100.0,10.8226,10.8351,10.8101,10.8101,543100.0
2009-06-23 11:10:00,17.28,17.36,17.26,17.35,467900.0,10.8101,10.8602,10.7976,10.8539,467900.0
2009-06-23 11:20:00,17.35,17.51,17.3,17.48,576800.0,10.8539,10.954,10.8226,10.9352,576800.0
2009-06-23 11:30:00,17.48,17.58,17.41,17.57,270300.0,10.9352,10.9978,10.8914,10.9915,270300.0
2009-06-23 11:40:00,17.57,17.57,17.49,17.53,217900.0,10.9915,10.9915,10.9415,10.9665,217900.0
2009-06-23 11:50:00,17.54,17.62,17.53,17.58,298900.0,10.9728,11.0228,10.9665,10.9978,298900.0
2009-06-23 12:00:00,17.57,17.6,17.51,17.56,254700.0,10.9915,11.0103,10.954,10.9853,254700.0
2009-06-23 12:10:00,17.57,17.57,17.46,17.48,247000.0,10.9915,10.9915,10.9227,10.9352,247000.0
2009-06-23 12:20:00,17.49,17.63,17.48,17.56,370700.0,10.9415,11.0291,10.9352,10.9853,370700.0
2009-06-23 12:30:00,17.56,17.73,17.56,17.67,395300.0,10.9853,11.0916,10.9853,11.0541,395300.0
2009-06-23 12:40:00,17.67,17.68,17.56,17.6,326400.0,11.0541,11.0604,10.9853,11.0103,326400.0
2009-06-23 12:50:00,17.61,17.64,17.57,17.58,162700.0,11.0166,11.0353,10.9915,10.9978,162700.0
2009-06-23 13:00:00,17.58,17.63,17.55,17.59,259800.0,10.9978,11.0291,10.979,11.004,259800.0
2009-06-23 13:10:00,17.6,17.64,17.57,17.59,253700.0,11.0103,11.0353,10.9915,11.004,253700.0
2009-06-23 13:20:00,17.59,17.63,17.52,17.53,291300.0,11.004,11.0291,10.9603,10.9665,291300.0
2009-06-23 13:30:00,17.52,17.59,17.52,17.59,156400.0,10.9603,11.004,10.9603,11.004,156400.0
2009-06-23 13:40:00,17.59,17.59,17.51,17.51,113200.0,11.004,11.004,10.954,10.954,113200.0
2009-06-23 13:50:00,17.51,17.56,17.47,17.48,165700.0,10.954,10.9853,10.929,10.9352,165700.0
2009-06-23 14:00:00,17.47,17.6,17.46,17.59,310700.0,10.929,11.0103,10.9227,11.004,310700.0
2009-06-23 14:10:00,17.6,17.71,17.59,17.66,344900.0,11.0103,11.0791,11.004,11.0478,344900.0
2009-06-23 14:20:00,17.65,17.71,17.63,17.64,327100.0,11.0416,11.0791,11.0291,11.0353,327100.0
2009-06-23 14:30:00,17.65,17.65,17.52,17.54,506300.0,11.0416,11.0416,10.9603,10.9728,506300.0
2009-06-23 14:40:00,17.55,17.61,17.54,17.55,331400.0,10.979,11.0166,10.9728,10.979,331400.0
2009-06-23 14:50:00,17.56,17.58,17.43,17.44,454500.0,10.9853,10.9978,10.904,10.9102,454500.0
2009-06-23 15:00:00,17.44,17.47,17.31,17.33,424200.0,10.9102,10.929,10.8289,10.8414,424200.0
2009-06-23 15:10:00,17.33,17.45,17.31,17.39,350000.0,10.8414,10.9165,10.8289,10.8789,350000.0
2009-06-23 15:20:00,17.38,17.49,17.36,17.49,343700.0,10.8727,10.9415,10.8602,10.9415,343700.0
2009-06-23 15:30:00,17.48,17.49,17.34,17.36,404000.0,10.9352,10.9415,10.8477,10.8602,404000.0
2009-06-23 15:40:00,17.35,17.49,17.31,17.49,728000.0,10.8539,10.9415,10.8289,10.9415,728000.0
2009-06-23 15:50:00,17.49,17.5,17.4,17.43,1691700.0,10.9415,10.9477,10.8852,10.904,1691700.0
2009-06-24 09:30:00,17.67,17.7,17.47,17.5,812700.0,11.0541,11.0729,10.929,10.9477,812700.0
2009-06-24 09:40:00,17.5,17.51,17.37,17.5,373600.0,10.9477,10.954,10.8664,10.9477,373600.0
2009-06-24 09:50:00,17.51,17.63,17.5,17.56,602500.0,10.954,11.0291,10.9477,10.9853,602500.0
2009-06-24 10:00:00,17.55,17.68,17.49,17.66,985800.0,10.979,11.0604,10.9415,11.0478,985800.0
2009-06-24 10:10:00,17.65,17.69,17.62,17.68,430200.0,11.0416,11.0666,11.0228,11.0604,430200.0
2009-06-24 10:20:00,17.68,17.75,17.64,17.7,639600.0,11.0604,11.1041,11.0353,11.0729,639600.0
2009-06-24 10:30:00,17.7,17.74,17.68,17.71,522600.0,11.0729,11.0979,11.0604,11.0791,522600.0
2009-06-24 10:40:00,17.71,17.78,17.7,17.76,423100.0,11.0791,11.1229,11.0729,11.1104,423100.0
2009-06-24 10:50:00,17.76,17.78,17.7,17.7,429900.0,11.1104,11.1229,11.0729,11.0729,429900.0
2009-06-24 11:00:00,17.71,17.8,17.7,17.7,314400.0,11.0791,11.1354,11.0729,11.0729,314400.0
2009-06-24 11:10:00,17.7,17.71,17.69,17.71,423300.0,11.0729,11.0791,11.0666,11.0791,423300.0
2009-06-24 11:20:00,17.7,17.73,17.69,17.7,280300.0,11.0729,11.0916,11.0666,11.0729,280300.0
2009-06-24 11:30:00,17.71,17.71,17.63,17.67,621100.0,11.0791,11.0791,11.0291,11.0541,621100.0
2009-06-24 11:40:00,17.67,17.68,17.61,17.67,619600.0,11.0541,11.0604,11.0166,11.0541,619600.0
2009-06-24 11:50:00,17.68,17.68,17.65,17.68,365300.0,11.0604,11.0604,11.0416,11.0604,365300.0
2009-06-24 12:00:00,17.68,17.71,17.67,17.69,246800.0,11.0604,11.0791,11.0541,11.0666,246800.0
2009-06-24 12:10:00,17.7,17.71,17.69,17.69,112600.0,11.0729,11.0791,11.0666,11.0666,112600.0
2009-06-24 12:20:00,17.7,17.7,17.68,17.7,103800.0,11.0729,11.0729,11.0604,11.0729,103800.0
2009-06-24 12:30:00,17.7,17.73,17.69,17.72,92000.0,11.0729,11.0916,11.0666,11.0854,92000.0
2009-06-24 12:40:00,17.73,17.74,17.69,17.74,170500.0,11.0916,11.0979,11.0666,11.0979,170500.0
2009-06-24 12:50:00,17.74,17.75,17.72,17.73,111100.0,11.0979,11.1041,11.0854,11.0916,111100.0
2009-06-24 13:00:00,17.73,17.85,17.71,17.84,271800.0,11.0916,11.1667,11.0791,11.1604,271800.0
2009-06-24 13:10:00,17.85,17.88,17.84,17.86,179800.0,11.1667,11.1855,11.1604,11.173,179800.0
2009-06-24 13:20:00,17.87,17.88,17.84,17.88,116200.0,11.1792,11.1855,11.1604,11.1855,116200.0
2009-06-24 13:30:00,17.87,17.88,17.81,17.84,177300.0,11.1792,11.1855,11.1417,11.1604,177300.0
2009-06-24 13:40:00,17.84,17.85,17.74,17.76,114500.0,11.1604,11.1667,11.0979,11.1104,114500.0
2009-06-24 13:50:00,17.76,17.79,17.74,17.74,155000.0,11.1104,11.1292,11.0979,11.0979,155000.0
2009-06-24 14:00:00,17.74,17.8,17.74,17.77,151200.0,11.0979,11.1354,11.0979,11.1167,151200.0
2009-06-24 14:10:00,17.77,17.8,17.72,17.72,316000.0,11.1167,11.1354,11.0854,11.0854,316000.0
2009-06-24 14:20:00,17.72,17.78,17.67,17.73,717300.0,11.0854,11.1229,11.0541,11.0916,717300.0
2009-06-24 14:30:00,17.73,17.76,17.6,17.65,909700.0,11.0916,11.1104,11.0103,11.0416,909700.0
2009-06-24 14:40:00,17.65,17.77,17.62,17.7,810400.0,11.0416,11.1167,11.0228,11.0729,810400.0
2009-06-24 14:50:00,17.7,17.77,17.7,17.71,524000.0,11.0729,11.1167,11.0729,11.0791,524000.0
2009-06-24 15:00:00,17.7,17.75,17.64,17.69,799200.0,11.0729,11.1041,11.0353,11.0666,799200.0
2009-06-24 15:10:00,17.68,17.73,17.6,17.64,1038600.0,11.0604,11.0916,11.0103,11.0353,1038600.0
2009-06-24 15:20:00,17.64,17.74,17.62,17.71,773800.0,11.0353,11.0979,11.0228,11.0791,773800.0
2009-06-24 15:30:00,17.71,17.72,17.63,17.65,587100.0,11.0791,11.0854,11.0291,11.0416,587100.0
2009-06-24 15:40:00,17.66,17.73,17.56,17.7,743500.0,11.0478,11.0916,10.9853,11.0729,743500.0
2009-06-24 15:50:00,17.7,17.77,17.68,17.75,1707300.0,11.0729,11.1167,11.0604,11.1041,1707300.0
2009-06-25 09:30:00,17.73,17.73,17.12,17.67,528900.0,11.0916,11.0916,10.71,11.0541,528900.0
2009-06-25 09:40:00,17.69,17.73,17.5,17.51,604700.0,11.0666,11.0916,10.9477,10.954,604700.0
2009-06-25 09:50:00,17.51,17.6,17.42,17.54,922000.0,10.954,11.0103,10.8977,10.9728,922000.0
2009-06-25 10:00:00,17.55,17.64,17.54,17.58,541000.0,10.979,11.0353,10.9728,10.9978,541000.0
2009-06-25 10:10:00,17.57,17.76,17.57,17.73,436100.0,10.9915,11.1104,10.9915,11.0916,436100.0
2009-06-25 10:20:00,17.73,17.74,17.59,17.66,577600.0,11.0916,11.0979,11.004,11.0478,577600.0
2009-06-25 10:30:00,17.66,17.66,17.49,17.54,625800.0,11.0478,11.0478,10.9415,10.9728,625800.0
2009-06-25 10:40:00,17.55,17.57,17.5,17.53,220600.0,10.979,10.9915,10.9477,10.9665,220600.0
2009-06-25 10:50:00,17.53,17.56,17.44,17.55,336600.0,10.9665,10.9853,10.9102,10.979,336600.0
2009-06-25 11:00:00,17.56,17.64,17.53,17.61,638200.0,10.9853,11.0353,10.9665,11.0166,638200.0
2009-06-25 11:10:00,17.62,17.66,17.55,17.64,432500.0,11.0228,11.0478,10.979,11.0353,432500.0
2009-06-25 11:20:00,17.64,17.75,17.64,17.75,787100.0,11.0353,11.1041,11.0353,11.1041,787100.0
2009-06-25 11:30:00,17.75,17.91,17.74,17.8,579200.0,11.1041,11.2042,11.0979,11.1354,579200.0
2009-06-25 11:40:00,17.81,17.93,17.8,17.91,285100.0,11.1417,11.2167,11.1354,11.2042,285100.0
2009-06-25 11:50:00,17.92,17.99,17.85,17.98,499000.0,11.2105,11.2543,11.1667,11.248,499000.0
2009-06-25 12:00:00,17.98,17.99,17.89,17.89,319800.0,11.248,11.2543,11.1917,11.1917,319800.0
2009-06-25 12:10:00,17.89,17.89,17.84,17.87,208800.0,11.1917,11.1917,11.1604,11.1792,208800.0
2009-06-25 12:20:00,17.87,17.94,17.86,17.93,251900.0,11.1792,11.223,11.173,11.2167,251900.0
2009-06-25 12:30:00,17.93,17.94,17.84,17.87,178700.0,11.2167,11.223,11.1604,11.1792,178700.0
2009-06-25 12:40:00,17.87,17.88,17.83,17.83,99900.0,11.1792,11.1855,11.1542,11.1542,99900.0
2009-06-25 12:50:00,17.83,17.85,17.81,17.81,205100.0,11.1542,11.1667,11.1417,11.1417,205100.0
2009-06-25 13:00:00,17.81,17.91,17.79,17.89,369600.0,11.1417,11.2042,11.1292,11.1917,369600.0
2009-06-25 13:10:00,17.89,17.93,17.81,17.89,287000.0,11.1917,11.2167,11.1417,11.1917,287000.0
2009-06-25 13:20:00,17.9,17.92,17.84,17.9,268100.0,11.198,11.2105,11.1604,11.198,268100.0
2009-06-25 13:30:00,17.9,17.93,17.8,17.83,215700.0,11.198,11.2167,11.1354,11.1542,215700.0
2009-06-25 13:40:00,17.83,17.84,17.78,17.8,270800.0,11.1542,11.1604,11.1229,11.1354,270800.0
2009-06-25 13:50:00,17.8,17.84,17.79,17.82,178000.0,11.1354,11.1604,11.1292,11.1479,178000.0
2009-06-25 14:00:00,17.83,17.85,17.76,17.77,223400.0,11.1542,11.1667,11.1104,11.1167,223400.0
2009-06-25 14:10:00,17.77,17.8,17.71,17.72,355600.0,11.1167,11.1354,11.0791,11.0854,355600.0
2009-06-25 14:20:00,17.72,17.77,17.71,17.74,247700.0,11.0854,11.1167,11.0791,11.0979,247700.0
2009-06-25 14:30:00,17.74,17.77,17.68,17.68,257500.0,11.0979,11.1167,11.0604,11.0604,257500.0
2009-06-25 14:40:00,17.69,17.71,17.66,17.68,340400.0,11.0666,11.0791,11.0478,11.0604,340400.0
2009-06-25 14:50:00,17.69,17.71,17.65,17.65,298100.0,11.0666,11.0791,11.0416,11.0416,298100.0
2009-06-25 15:00:00,17.65,17.68,17.62,17.67,372100.0,11.0416,11.0604,11.0228,11.0541,372100.0
2009-06-25 15:10:00,17.68,17.69,17.61,17.63,761800.0,11.0604,11.0666,11.0166,11.0291,761800.0
2009-06-25 15:20:00,17.63,17.67,17.57,17.66,670100.0,11.0291,11.0541,10.9915,11.0478,670100.0
2009-06-25 15:30:00,17.66,17.69,17.57,17.6,722700.0,11.0478,11.0666,10.9915,11.0103,722700.0
2009-06-25 15:40:00,17.61,17.66,17.59,17.63,853300.0,11.0166,11.0478,11.004,11.0291,853300.0
2009-06-25 15:50:00,17.64,17.8,17.59,17.79,2115200.0,11.0353,11.1354,11.004,11.1292,2115200.0
2009-06-26 09:30:00,17.65,17.87,17.18,17.72,589900.0,11.0722,11.2102,10.7774,11.1161,589900.0
2009-06-26 09:40:00,17.73,17.8,17.53,17.53,457900.0,11.1224,11.1663,10.9969,10.9969,457900.0
2009-06-26 09:50:00,17.54,17.6,17.49,17.52,637000.0,11.0032,11.0409,10.9719,10.9907,637000.0
2009-06-26 10:00:00,17.52,17.58,17.46,17.47,445000.0,10.9907,11.0283,10.953,10.9593,445000.0
2009-06-26 10:10:00,17.48,17.58,17.45,17.54,500500.0,10.9656,11.0283,10.9468,11.0032,500500.0
2009-06-26 10:20:00,17.54,17.6,17.52,17.53,608700.0,11.0032,11.0409,10.9907,10.9969,608700.0
2009-06-26 10:30:00,17.53,17.55,17.46,17.46,319400.0,10.9969,11.0095,10.953,10.953,319400.0
2009-06-26 10:40:00,17.46,17.53,17.45,17.53,307300.0,10.953,10.9969,10.9468,10.9969,307300.0
2009-06-26 10:50:00,17.53,17.56,17.48,17.55,250100.0,10.9969,11.0158,10.9656,11.0095,250100.0
2009-06-26 11:00:00,17.56,17.66,17.51,17.66,337800.0,11.0158,11.0785,10.9844,11.0785,337800.0
2009-06-26 11:10:00,17.66,17.66,17.63,17.66,240500.0,11.0785,11.0785,11.0597,11.0785,240500.0
2009-06-26 11:20:00,17.66,17.66,17.62,17.62,256400.0,11.0785,11.0785,11.0534,11.0534,256400.0
2009-06-26 11:30:00,17.63,17.64,17.62,17.64,213800.0,11.0597,11.0659,11.0534,11.0659,213800.0
2009-06-26 11:40:00,17.64,17.65,17.6,17.6,187800.0,11.0659,11.0722,11.0409,11.0409,187800.0
2009-06-26 11:50:00,17.6,17.65,17.6,17.64,157200.0,11.0409,11.0722,11.0409,11.0659,157200.0
2009-06-26 12:00:00,17.64,17.7,17.64,17.68,225600.0,11.0659,11.1036,11.0659,11.091,225600.0
2009-06-26 12:10:00,17.69,17.69,17.66,17.66,102300.0,11.0973,11.0973,11.0785,11.0785,102300.0
2009-06-26 12:20:00,17.66,17.67,17.66,17.67,81900.0,11.0785,11.0848,11.0785,11.0848,81900.0
2009-06-26 12:30:00,17.66,17.7,17.66,17.69,192600.0,11.0785,11.1036,11.0785,11.0973,192600.0
2009-06-26 12:40:00,17.69,17.75,17.69,17.75,120700.0,11.0973,11.135,11.0973,11.135,120700.0
2009-06-26 12:50:00,17.75,17.75,17.74,17.74,65900.0,11.135,11.135,11.1287,11.1287,65900.0
2009-06-26 13:00:00,17.74,17.75,17.72,17.72,181700.0,11.1287,11.135,11.1161,11.1161,181700.0
2009-06-26 13:10:00,17.73,17.73,17.71,17.72,110600.0,11.1224,11.1224,11.1099,11.1161,110600.0
2009-06-26 13:20:00,17.71,17.77,17.71,17.77,165100.0,11.1099,11.1475,11.1099,11.1475,165100.0
2009-06-26 13:30:00,17.76,17.77,17.73,17.75,188200.0,11.1412,11.1475,11.1224,11.135,188200.0
2009-06-26 13:40:00,17.75,17.76,17.74,17.74,111300.0,11.135,11.1412,11.1287,11.1287,111300.0
2009-06-26 13:50:00,17.74,17.75,17.72,17.72,111100.0,11.1287,11.135,11.1161,11.1161,111100.0
2009-06-26 14:00:00,17.73,17.73,17.68,17.71,117900.0,11.1224,11.1224,11.091,11.1099,117900.0
2009-06-26 14:10:00,17.7,17.74,17.7,17.74,76100.0,11.1036,11.1287,11.1036,11.1287,76100.0
2009-06-26 14:20:00,17.73,17.74,17.73,17.73,87900.0,11.1224,11.1287,11.1224,11.1224,87900.0
2009-06-26 14:30:00,17.73,17.8,17.73,17.79,207700.0,11.1224,11.1663,11.1224,11.16,207700.0
2009-06-26 14:40:00,17.8,17.83,17.79,17.82,331300.0,11.1663,11.1851,11.16,11.1789,331300.0
2009-06-26 14:50:00,17.82,17.91,17.82,17.9,297000.0,11.1789,11.2353,11.1789,11.2291,297000.0
2009-06-26 15:00:00,17.9,17.95,17.89,17.93,354500.0,11.2291,11.2604,11.2228,11.2479,354500.0
2009-06-26 15:10:00,17.93,17.95,17.88,17.9,444500.0,11.2479,11.2604,11.2165,11.2291,444500.0
2009-06-26 15:20:00,17.91,17.95,17.9,17.9,294900.0,11.2353,11.2604,11.2291,11.2291,294900.0
2009-06-26 15:30:00,17.91,17.95,17.89,17.92,644900.0,11.2353,11.2604,11.2228,11.2416,644900.0
2009-06-26 15:40:00,17.92,18.11,17.92,18.04,1681800.0,11.2416,11.3608,11.2416,11.3169,1681800.0
2009-06-26 15:50:00,18.05,18.1,17.99,18.03,1787100.0,11.3232,11.3545,11.2855,11.3106,1787100.0
2009-06-29 09:30:00,18.09,18.13,17.83,18.01,1043200.0,11.3482,11.3733,11.1851,11.2981,1043200.0
2009-06-29 09:40:00,18.01,18.16,17.98,18.0,907100.0,11.2981,11.3922,11.2792,11.2918,907100.0
2009-06-29 09:50:00,18.0,18.01,17.89,17.97,650800.0,11.2918,11.2981,11.2228,11.273,650800.0
2009-06-29 10:00:00,17.97,18.04,17.96,17.98,599500.0,11.273,11.3169,11.2667,11.2792,599500.0
2009-06-29 10:10:00,17.98,18.09,17.97,18.09,838300.0,11.2792,11.3482,11.273,11.3482,838300.0
2009-06-29 10:20:00,18.09,18.11,18.0,18.1,603600.0,11.3482,11.3608,11.2918,11.3545,603600.0
2009-06-29 10:30:00,18.1,18.14,18.04,18.07,606500.0,11.3545,11.3796,11.3169,11.3357,606500.0
2009-06-29 10:40:00,18.06,18.07,18.01,18.02,438500.0,11.3294,11.3357,11.2981,11.3043,438500.0
2009-06-29 10:50:00,18.01,18.1,17.98,18.09,462500.0,11.2981,11.3545,11.2792,11.3482,462500.0
2009-06-29 11:00:00,18.09,18.18,18.07,18.16,472500.0,11.3482,11.4047,11.3357,11.3922,472500.0
2009-06-29 11:10:00,18.16,18.21,18.16,18.18,638300.0,11.3922,11.4235,11.3922,11.4047,638300.0
2009-06-29 11:20:00,18.17,18.23,18.16,18.17,283200.0,11.3984,11.4361,11.3922,11.3984,283200.0
2009-06-29 11:30:00,18.18,18.22,18.14,18.14,400300.0,11.4047,11.4298,11.3796,11.3796,400300.0
2009-06-29 11:40:00,18.14,18.15,18.09,18.1,381300.0,11.3796,11.3859,11.3482,11.3545,381300.0
2009-06-29 11:50:00,18.1,18.14,18.06,18.09,705200.0,11.3545,11.3796,11.3294,11.3482,705200.0
2009-06-29 12:00:00,18.1,18.1,18.01,18.03,462200.0,11.3545,11.3545,11.2981,11.3106,462200.0
2009-06-29 12:10:00,18.02,18.1,18.02,18.1,138300.0,11.3043,11.3545,11.3043,11.3545,138300.0
2009-06-29 12:20:00,18.09,18.17,18.08,18.16,272200.0,11.3482,11.3984,11.342,11.3922,272200.0
2009-06-29 12:30:00,18.16,18.2,18.16,18.17,243600.0,11.3922,11.4172,11.3922,11.3984,243600.0
2009-06-29 12:40:00,18.16,18.17,18.13,18.13,104700.0,11.3922,11.3984,11.3733,11.3733,104700.0
2009-06-29 12:50:00,18.13,18.15,18.07,18.07,194400.0,11.3733,11.3859,11.3357,11.3357,194400.0
2009-06-29 13:00:00,18.07,18.1,18.07,18.09,63000.0,11.3357,11.3545,11.3357,11.3482,63000.0
2009-06-29 13:10:00,18.1,18.16,18.09,18.15,157100.0,11.3545,11.3922,11.3482,11.3859,157100.0
2009-06-29 13:20:00,18.16,18.23,18.15,18.19,437500.0,11.3922,11.4361,11.3859,11.411,437500.0
2009-06-29 13:30:00,18.19,18.21,18.19,18.21,148400.0,11.411,11.4235,11.411,11.4235,148400.0
2009-06-29 13:40:00,18.21,18.21,18.14,18.14,251400.0,11.4235,11.4235,11.3796,11.3796,251400.0
2009-06-29 13:50:00,18.14,18.16,18.1,18.12,547400.0,11.3796,11.3922,11.3545,11.3671,547400.0
2009-06-29 14:00:00,18.13,18.14,18.07,18.13,424300.0,11.3733,11.3796,11.3357,11.3733,424300.0
2009-06-29 14:10:00,18.12,18.13,18.08,18.08,224700.0,11.3671,11.3733,11.342,11.342,224700.0
2009-06-29 14:20:00,18.09,18.1,18.07,18.1,105000.0,11.3482,11.3545,11.3357,11.3545,105000.0
2009-06-29 14:30:00,18.1,18.12,18.08,18.09,155800.0,11.3545,11.3671,11.342,11.3482,155800.0
2009-06-29 14:40:00,18.08,18.11,18.07,18.09,249000.0,11.342,11.3608,11.3357,11.3482,249000.0
2009-06-29 14:50:00,18.09,18.14,18.07,18.13,599100.0,11.3482,11.3796,11.3357,11.3733,599100.0
2009-06-29 15:00:00,18.13,18.2,18.13,18.18,377300.0,11.3733,11.4172,11.3733,11.4047,377300.0
2009-06-29 15:10:00,18.18,18.23,18.17,18.21,299400.0,11.4047,11.4361,11.3984,11.4235,299400.0
2009-06-29 15:20:00,18.22,18.26,18.2,18.25,542000.0,11.4298,11.4549,11.4172,11.4486,542000.0
2009-06-29 15:30:00,18.24,18.25,18.18,18.2,661000.0,11.4423,11.4486,11.4047,11.4172,661000.0
2009-06-29 15:40:00,18.21,18.28,18.21,18.24,824600.0,11.4235,11.4674,11.4235,11.4423,824600.0
2009-06-29 15:50:00,18.24,18.3,18.15,18.16,1806500.0,11.4423,11.48,11.3859,11.3922,1806500.0
2009-06-30 09:30:00,18.16,18.23,17.98,18.01,735300.0,11.3922,11.4361,11.2792,11.2981,735300.0
2009-06-30 09:40:00,18.0,18.05,17.98,18.04,1025200.0,11.2918,11.3232,11.2792,11.3169,1025200.0
2009-06-30 09:50:00,18.05,18.05,18.0,18.01,575700.0,11.3232,11.3232,11.2918,11.2981,575700.0
2009-06-30 10:00:00,18.01,18.01,17.89,17.92,999800.0,11.2981,11.2981,11.2228,11.2416,999800.0
2009-06-30 10:10:00,17.92,17.96,17.85,17.85,609700.0,11.2416,11.2667,11.1977,11.1977,609700.0
2009-06-30 10:20:00,17.85,17.91,17.78,17.91,725400.0,11.1977,11.2353,11.1538,11.2353,725400.0
2009-06-30 10:30:00,17.91,17.91,17.8,17.88,470000.0,11.2353,11.2353,11.1663,11.2165,470000.0
2009-06-30 10:40:00,17.88,17.92,17.81,17.86,331400.0,11.2165,11.2416,11.1726,11.204,331400.0
2009-06-30 10:50:00,17.86,17.87,17.78,17.8,304600.0,11.204,11.2102,11.1538,11.1663,304600.0
2009-06-30 11:00:00,17.81,17.83,17.74,17.77,398700.0,11.1726,11.1851,11.1287,11.1475,398700.0
2009-06-30 11:10:00,17.77,17.88,17.75,17.88,285500.0,11.1475,11.2165,11.135,11.2165,285500.0
2009-06-30 11:20:00,17.89,17.91,17.82,17.83,197200.0,11.2228,11.2353,11.1789,11.1851,197200.0
2009-06-30 11:30:00,17.82,17.85,17.76,17.81,328500.0,11.1789,11.1977,11.1412,11.1726,328500.0
2009-06-30 11:40:00,17.81,17.83,17.77,17.79,123100.0,11.1726,11.1851,11.1475,11.16,123100.0
2009-06-30 11:50:00,17.78,17.79,17.72,17.76,225200.0,11.1538,11.16,11.1161,11.1412,225200.0
2009-06-30 12:00:00,17.76,17.76,17.73,17.74,119300.0,11.1412,11.1412,11.1224,11.1287,119300.0
2009-06-30 12:10:00,17.75,17.8,17.75,17.75,171800.0,11.135,11.1663,11.135,11.135,171800.0
2009-06-30 12:20:00,17.75,17.76,17.7,17.7,173900.0,11.135,11.1412,11.1036,11.1036,173900.0
2009-06-30 12:30:00,17.7,17.77,17.7,17.74,170200.0,11.1036,11.1475,11.1036,11.1287,170200.0
2009-06-30 12:40:00,17.75,17.78,17.74,17.75,94100.0,11.135,11.1538,11.1287,11.135,94100.0
2009-06-30 12:50:00,17.76,17.76,17.74,17.76,72900.0,11.1412,11.1412,11.1287,11.1412,72900.0
2009-06-30 13:00:00,17.76,17.77,17.72,17.75,138100.0,11.1412,11.1475,11.1161,11.135,138100.0
2009-06-30 13:10:00,17.75,17.75,17.68,17.68,84000.0,11.135,11.135,11.091,11.091,84000.0
2009-06-30 13:20:00,17.68,17.7,17.66,17.69,245900.0,11.091,11.1036,11.0785,11.0973,245900.0
2009-06-30 13:30:00,17.69,17.73,17.68,17.72,283400.0,11.0973,11.1224,11.091,11.1161,283400.0
2009-06-30 13:40:00,17.72,17.78,17.72,17.72,340200.0,11.1161,11.1538,11.1161,11.1161,340200.0
2009-06-30 13:50:00,17.72,17.75,17.72,17.73,262800.0,11.1161,11.135,11.1161,11.1224,262800.0
2009-06-30 14:00:00,17.74,17.78,17.71,17.76,230500.0,11.1287,11.1538,11.1099,11.1412,230500.0
2009-06-30 14:10:00,17.76,17.81,17.76,17.8,115100.0,11.1412,11.1726,11.1412,11.1663,115100.0
2009-06-30 14:20:00,17.8,17.86,17.8,17.84,210100.0,11.1663,11.204,11.1663,11.1914,210100.0
2009-06-30 14:30:00,17.84,17.87,17.81,17.87,153400.0,11.1914,11.2102,11.1726,11.2102,153400.0
2009-06-30 14:40:00,17.87,17.87,17.82,17.82,180000.0,11.2102,11.2102,11.1789,11.1789,180000.0
2009-06-30 14:50:00,17.82,17.87,17.81,17.84,193400.0,11.1789,11.2102,11.1726,11.1914,193400.0
2009-06-30 15:00:00,17.84,17.86,17.8,17.82,260200.0,11.1914,11.204,11.1663,11.1789,260200.0
2009-06-30 15:10:00,17.82,17.87,17.82,17.85,405700.0,11.1789,11.2102,11.1789,11.1977,405700.0
2009-06-30 15:20:00,17.84,17.85,17.82,17.84,410400.0,11.1914,11.1977,11.1789,11.1914,410400.0
2009-06-30 15:30:00,17.85,17.93,17.84,17.92,519900.0,11.1977,11.2479,11.1914,11.2416,519900.0
2009-06-30 15:40:00,17.93,18.0,17.93,17.98,850700.0,11.2479,11.2918,11.2479,11.2792,850700.0
2009-06-30 15:50:00,17.99,17.99,17.9,17.93,1964100.0,11.2855,11.2855,11.2291,11.2479,1964100.0
2009-07-01 09:30:00,17.93,18.02,17.85,17.92,594000.0,11.2479,11.3043,11.1977,11.2416,594000.0
2009-07-01 09:40:00,17.92,17.97,17.88,17.97,271500.0,11.2416,11.273,11.2165,11.273,271500.0
2009-07-01 09:50:00,17.96,18.01,17.93,18.01,521600.0,11.2667,11.2981,11.2479,11.2981,521600.0
2009-07-01 10:00:00,18.0,18.01,17.9,17.97,457000.0,11.2918,11.2981,11.2291,11.273,457000.0
2009-07-01 10:10:00,17.97,18.03,17.93,18.01,420900.0,11.273,11.3106,11.2479,11.2981,420900.0
2009-07-01 10:20:00,18.01,18.03,17.93,18.0,440600.0,11.2981,11.3106,11.2479,11.2918,440600.0
2009-07-01 10:30:00,18.0,18.03,17.95,17.97,301000.0,11.2918,11.3106,11.2604,11.273,301000.0
2009-07-01 10:40:00,17.97,17.97,17.89,17.9,441800.0,11.273,11.273,11.2228,11.2291,441800.0
2009-07-01 10:50:00,17.89,17.94,17.82,17.83,761400.0,11.2228,11.2541,11.1789,11.1851,761400.0
2009-07-01 11:00:00,17.83,17.86,17.77,17.78,311200.0,11.1851,11.204,11.1475,11.1538,311200.0
2009-07-01 11:10:00,17.79,17.85,17.78,17.82,165500.0,11.16,11.1977,11.1538,11.1789,165500.0
2009-07-01 11:20:00,17.82,17.83,17.74,17.77,339500.0,11.1789,11.1851,11.1287,11.1475,339500.0
2009-07-01 11:30:00,17.76,17.82,17.75,17.77,185100.0,11.1412,11.1789,11.135,11.1475,185100.0
2009-07-01 11:40:00,17.78,17.79,17.76,17.78,72600.0,11.1538,11.16,11.1412,11.1538,72600.0
2009-07-01 11:50:00,17.78,17.81,17.78,17.8,137200.0,11.1538,11.1726,11.1538,11.1663,137200.0
2009-07-01 12:00:00,17.8,17.83,17.77,17.77,149100.0,11.1663,11.1851,11.1475,11.1475,149100.0
2009-07-01 12:10:00,17.77,17.82,17.74,17.82,197400.0,11.1475,11.1789,11.1287,11.1789,197400.0
2009-07-01 12:20:00,17.82,17.86,17.8,17.85,183900.0,11.1789,11.204,11.1663,11.1977,183900.0
2009-07-01 12:30:00,17.85,17.88,17.84,17.88,97900.0,11.1977,11.2165,11.1914,11.2165,97900.0
2009-07-01 12:40:00,17.88,17.92,17.88,17.91,154300.0,11.2165,11.2416,11.2165,11.2353,154300.0
2009-07-01 12:50:00,17.91,17.91,17.85,17.85,71600.0,11.2353,11.2353,11.1977,11.1977,71600.0
2009-07-01 13:00:00,17.86,17.93,17.85,17.93,234700.0,11.204,11.2479,11.1977,11.2479,234700.0
2009-07-01 13:10:00,17.92,17.95,17.91,17.91,113600.0,11.2416,11.2604,11.2353,11.2353,113600.0
2009-07-01 13:20:00,17.91,17.92,17.87,17.92,135600.0,11.2353,11.2416,11.2102,11.2416,135600.0
2009-07-01 13:30:00,17.91,17.92,17.88,17.88,92200.0,11.2353,11.2416,11.2165,11.2165,92200.0
2009-07-01 13:40:00,17.88,17.89,17.85,17.86,101700.0,11.2165,11.2228,11.1977,11.204,101700.0
2009-07-01 13:50:00,17.86,17.87,17.85,17.87,80100.0,11.204,11.2102,11.1977,11.2102,80100.0
2009-07-01 14:00:00,17.87,17.87,17.77,17.79,207900.0,11.2102,11.2102,11.1475,11.16,207900.0
2009-07-01 14:10:00,17.8,17.8,17.74,17.75,419800.0,11.1663,11.1663,11.1287,11.135,419800.0
2009-07-01 14:20:00,17.75,17.81,17.74,17.8,278700.0,11.135,11.1726,11.1287,11.1663,278700.0
2009-07-01 14:30:00,17.79,17.8,17.69,17.75,452400.0,11.16,11.1663,11.0973,11.135,452400.0
2009-07-01 14:40:00,17.75,17.76,17.73,17.76,131200.0,11.135,11.1412,11.1224,11.1412,131200.0
2009-07-01 14:50:00,17.76,17.78,17.73,17.76,195700.0,11.1412,11.1538,11.1224,11.1412,195700.0
2009-07-01 15:00:00,17.75,17.79,17.7,17.71,280500.0,11.135,11.16,11.1036,11.1099,280500.0
2009-07-01 15:10:00,17.71,17.72,17.67,17.7,347200.0,11.1099,11.1161,11.0848,11.1036,347200.0
2009-07-01 15:20:00,17.7,17.71,17.64,17.65,613300.0,11.1036,11.1099,11.0659,11.0722,613300.0
2009-07-01 15:30:00,17.65,17.67,17.64,17.65,368500.0,11.0722,11.0848,11.0659,11.0722,368500.0
2009-07-01 15:40:00,17.65,17.69,17.58,17.59,880800.0,11.0722,11.0973,11.0283,11.0346,880800.0
2009-07-01 15:50:00,17.58,17.66,17.56,17.59,1343600.0,11.0283,11.0785,11.0158,11.0346,1343600.0
2009-07-02 09:30:00,17.47,17.52,17.42,17.45,711700.0,10.9593,10.9907,10.9279,10.9468,711700.0
2009-07-02 09:40:00,17.45,17.45,17.37,17.45,399800.0,10.9468,10.9468,10.8966,10.9468,399800.0
2009-07-02 09:50:00,17.45,17.45,17.31,17.33,703300.0,10.9468,10.9468,10.8589,10.8715,703300.0
2009-07-02 10:00:00,17.34,17.37,17.3,17.34,605000.0,10.8778,10.8966,10.8527,10.8778,605000.0
2009-07-02 10:10:00,17.34,17.36,17.33,17.33,348400.0,10.8778,10.8903,10.8715,10.8715,348400.0
2009-07-02 10:20:00,17.33,17.34,17.26,17.28,439500.0,10.8715,10.8778,10.8276,10.8401,439500.0
2009-07-02 10:30:00,17.28,17.37,17.26,17.36,282100.0,10.8401,10.8966,10.8276,10.8903,282100.0
2009-07-02 10:40:00,17.36,17.41,17.36,17.39,203800.0,10.8903,10.9217,10.8903,10.9091,203800.0
2009-07-02 10:50:00,17.39,17.48,17.38,17.48,238100.0,10.9091,10.9656,10.9028,10.9656,238100.0
2009-07-02 11:00:00,17.48,17.48,17.44,17.46,111700.0,10.9656,10.9656,10.9405,10.953,111700.0
2009-07-02 11:10:00,17.46,17.47,17.44,17.45,217200.0,10.953,10.9593,10.9405,10.9468,217200.0
2009-07-02 11:20:00,17.44,17.46,17.42,17.45,188400.0,10.9405,10.953,10.9279,10.9468,188400.0
2009-07-02 11:30:00,17.45,17.49,17.44,17.49,207200.0,10.9468,10.9719,10.9405,10.9719,207200.0
2009-07-02 11:40:00,17.49,17.5,17.44,17.47,221300.0,10.9719,10.9781,10.9405,10.9593,221300.0
2009-07-02 11:50:00,17.47,17.48,17.44,17.45,170300.0,10.9593,10.9656,10.9405,10.9468,170300.0
2009-07-02 12:00:00,17.44,17.46,17.43,17.46,164100.0,10.9405,10.953,10.9342,10.953,164100.0
2009-07-02 12:10:00,17.46,17.49,17.45,17.48,149800.0,10.953,10.9719,10.9468,10.9656,149800.0
2009-07-02 12:20:00,17.49,17.5,17.47,17.5,123800.0,10.9719,10.9781,10.9593,10.9781,123800.0
2009-07-02 12:30:00,17.49,17.5,17.44,17.45,206500.0,10.9719,10.9781,10.9405,10.9468,206500.0
2009-07-02 12:40:00,17.45,17.46,17.44,17.44,96600.0,10.9468,10.953,10.9405,10.9405,96600.0
2009-07-02 12:50:00,17.44,17.45,17.43,17.43,53200.0,10.9405,10.9468,10.9342,10.9342,53200.0
2009-07-02 13:00:00,17.43,17.44,17.43,17.43,75700.0,10.9342,10.9405,10.9342,10.9342,75700.0
2009-07-02 13:10:00,17.43,17.44,17.39,17.4,221700.0,10.9342,10.9405,10.9091,10.9154,221700.0
2009-07-02 13:20:00,17.4,17.4,17.32,17.32,142000.0,10.9154,10.9154,10.8652,10.8652,142000.0
2009-07-02 13:30:00,17.33,17.33,17.3,17.3,149400.0,10.8715,10.8715,10.8527,10.8527,149400.0
2009-07-02 13:40:00,17.31,17.34,17.3,17.31,175600.0,10.8589,10.8778,10.8527,10.8589,175600.0
2009-07-02 13:50:00,17.31,17.31,17.27,17.29,163400.0,10.8589,10.8589,10.8338,10.8464,163400.0
2009-07-02 14:00:00,17.29,17.31,17.28,17.3,92400.0,10.8464,10.8589,10.8401,10.8527,92400.0
2009-07-02 14:10:00,17.31,17.32,17.27,17.28,218600.0,10.8589,10.8652,10.8338,10.8401,218600.0
2009-07-02 14:20:00,17.28,17.29,17.28,17.28,78600.0,10.8401,10.8464,10.8401,10.8401,78600.0
2009-07-02 14:30:00,17.28,17.3,17.28,17.29,102800.0,10.8401,10.8527,10.8401,10.8464,102800.0
2009-07-02 14:40:00,17.3,17.3,17.28,17.28,172200.0,10.8527,10.8527,10.8401,10.8401,172200.0
2009-07-02 14:50:00,17.29,17.3,17.27,17.29,215400.0,10.8464,10.8527,10.8338,10.8464,215400.0
2009-07-02 15:00:00,17.3,17.3,17.28,17.28,142200.0,10.8527,10.8527,10.8401,10.8401,142200.0
2009-07-02 15:10:00,17.29,17.29,17.26,17.27,141500.0,10.8464,10.8464,10.8276,10.8338,141500.0
2009-07-02 15:20:00,17.28,17.28,17.2,17.2,688700.0,10.8401,10.8401,10.7899,10.7899,688700.0
2009-07-02 15:30:00,17.21,17.23,17.17,17.22,614700.0,10.7962,10.8087,10.7711,10.8025,614700.0
2009-07-02 15:40:00,17.22,17.25,17.18,17.22,864600.0,10.8025,10.8213,10.7774,10.8025,864600.0
2009-07-02 15:50:00,17.22,17.27,17.06,17.19,2642200.0,10.8025,10.8338,10.7021,10.7837,2642200.0
2009-07-06 09:30:00,17.0,17.44,17.0,17.32,935100.0,10.6645,10.9405,10.6645,10.8652,935100.0
2009-07-06 09:40:00,17.32,17.36,17.21,17.35,698500.0,10.8652,10.8903,10.7962,10.884,698500.0
2009-07-06 09:50:00,17.35,17.44,17.34,17.41,690900.0,10.884,10.9405,10.8778,10.9217,690900.0
2009-07-06 10:00:00,17.42,17.46,17.26,17.28,671900.0,10.9279,10.953,10.8276,10.8401,671900.0
2009-07-06 10:10:00,17.29,17.42,17.25,17.31,703900.0,10.8464,10.9279,10.8213,10.8589,703900.0
2009-07-06 10:20:00,17.31,17.34,17.21,17.24,799000.0,10.8589,10.8778,10.7962,10.815,799000.0
2009-07-06 10:30:00,17.23,17.23,17.03,17.03,680000.0,10.8087,10.8087,10.6833,10.6833,680000.0
2009-07-06 10:40:00,17.04,17.08,17.0,17.0,741300.0,10.6896,10.7146,10.6645,10.6645,741300.0
2009-07-06 10:50:00,17.0,17.01,16.87,16.98,884100.0,10.6645,10.6707,10.5829,10.6519,884100.0
2009-07-06 11:00:00,16.97,17.01,16.92,16.93,454200.0,10.6456,10.6707,10.6143,10.6206,454200.0
2009-07-06 11:10:00,16.92,17.02,16.88,16.96,813800.0,10.6143,10.677,10.5892,10.6394,813800.0
2009-07-06 11:20:00,16.97,17.0,16.89,16.94,716000.0,10.6456,10.6645,10.5955,10.6268,716000.0
2009-07-06 11:30:00,16.94,17.0,16.9,16.99,495200.0,10.6268,10.6645,10.6017,10.6582,495200.0
2009-07-06 11:40:00,16.99,17.05,16.96,17.03,282200.0,10.6582,10.6958,10.6394,10.6833,282200.0
2009-07-06 11:50:00,17.03,17.07,17.0,17.01,382600.0,10.6833,10.7084,10.6645,10.6707,382600.0
2009-07-06 12:00:00,17.01,17.06,17.01,17.05,137100.0,10.6707,10.7021,10.6707,10.6958,137100.0
2009-07-06 12:10:00,17.06,17.11,17.05,17.11,154900.0,10.7021,10.7335,10.6958,10.7335,154900.0
2009-07-06 12:20:00,17.11,17.13,17.07,17.08,435000.0,10.7335,10.746,10.7084,10.7146,435000.0
2009-07-06 12:30:00,17.08,17.08,17.06,17.06,80700.0,10.7146,10.7146,10.7021,10.7021,80700.0
2009-07-06 12:40:00,17.06,17.07,17.0,17.02,260200.0,10.7021,10.7084,10.6645,10.677,260200.0
2009-07-06 12:50:00,17.02,17.06,17.0,17.06,101500.0,10.677,10.7021,10.6645,10.7021,101500.0
2009-07-06 13:00:00,17.06,17.07,17.01,17.05,224100.0,10.7021,10.7084,10.6707,10.6958,224100.0
2009-07-06 13:10:00,17.05,17.11,17.01,17.1,354000.0,10.6958,10.7335,10.6707,10.7272,354000.0
2009-07-06 13:20:00,17.09,17.15,17.07,17.13,481000.0,10.7209,10.7586,10.7084,10.746,481000.0
2009-07-06 13:30:00,17.12,17.14,17.08,17.14,218000.0,10.7397,10.7523,10.7146,10.7523,218000.0
2009-07-06 13:40:00,17.14,17.14,17.03,17.05,226200.0,10.7523,10.7523,10.6833,10.6958,226200.0
2009-07-06 13:50:00,17.04,17.1,17.04,17.05,153400.0,10.6896,10.7272,10.6896,10.6958,153400.0
2009-07-06 14:00:00,17.06,17.15,17.05,17.08,411300.0,10.7021,10.7586,10.6958,10.7146,411300.0
2009-07-06 14:10:00,17.07,17.07,17.0,17.0,392400.0,10.7084,10.7084,10.6645,10.6645,392400.0
2009-07-06 14:20:00,17.01,17.01,16.96,17.0,168800.0,10.6707,10.6707,10.6394,10.6645,168800.0
2009-07-06 14:30:00,17.0,17.04,16.97,17.02,265200.0,10.6645,10.6896,10.6456,10.677,265200.0
2009-07-06 14:40:00,17.03,17.03,16.91,16.91,366300.0,10.6833,10.6833,10.608,10.608,366300.0
2009-07-06 14:50:00,16.91,16.92,16.83,16.87,522400.0,10.608,10.6143,10.5578,10.5829,522400.0
2009-07-06 15:00:00,16.87,16.99,16.86,16.97,621600.0,10.5829,10.6582,10.5766,10.6456,621600.0
2009-07-06 15:10:00,16.97,16.97,16.88,16.89,419600.0,10.6456,10.6456,10.5892,10.5955,419600.0
2009-07-06 15:20:00,16.89,16.89,16.83,16.85,380900.0,10.5955,10.5955,10.5578,10.5704,380900.0
2009-07-06 15:30:00,16.84,16.85,16.74,16.8,1107900.0,10.5641,10.5704,10.5014,10.539,1107900.0
2009-07-06 15:40:00,16.81,17.0,16.79,16.94,773000.0,10.5453,10.6645,10.5327,10.6268,773000.0
2009-07-06 15:50:00,16.93,17.09,16.93,17.05,2422800.0,10.6206,10.7209,10.6206,10.6958,2422800.0
2009-07-07 09:30:00,17.09,17.25,17.0,17.06,594200.0,10.7209,10.8213,10.6645,10.7021,594200.0
2009-07-07 09:40:00,17.05,17.19,17.01,17.15,704600.0,10.6958,10.7837,10.6707,10.7586,704600.0
2009-07-07 09:50:00,17.16,17.24,17.14,17.17,562000.0,10.7648,10.815,10.7523,10.7711,562000.0
2009-07-07 10:00:00,17.17,17.24,17.1,17.2,464100.0,10.7711,10.815,10.7272,10.7899,464100.0
2009-07-07 10:10:00,17.2,17.25,17.17,17.24,353500.0,10.7899,10.8213,10.7711,10.815,353500.0
2009-07-07 10:20:00,17.23,17.29,17.22,17.27,218800.0,10.8087,10.8464,10.8025,10.8338,218800.0
2009-07-07 10:30:00,17.27,17.28,17.18,17.2,307800.0,10.8338,10.8401,10.7774,10.7899,307800.0
2009-07-07 10:40:00,17.2,17.25,17.19,17.23,191900.0,10.7899,10.8213,10.7837,10.8087,191900.0
2009-07-07 10:50:00,17.23,17.25,17.18,17.19,271400.0,10.8087,10.8213,10.7774,10.7837,271400.0
2009-07-07 11:00:00,17.19,17.29,17.18,17.29,127300.0,10.7837,10.8464,10.7774,10.8464,127300.0
2009-07-07 11:10:00,17.28,17.29,17.25,17.28,143600.0,10.8401,10.8464,10.8213,10.8401,143600.0
2009-07-07 11:20:00,17.28,17.29,17.2,17.2,165100.0,10.8401,10.8464,10.7899,10.7899,165100.0
2009-07-07 11:30:00,17.2,17.24,17.17,17.18,195600.0,10.7899,10.815,10.7711,10.7774,195600.0
2009-07-07 11:40:00,17.19,17.19,17.15,17.16,206700.0,10.7837,10.7837,10.7586,10.7648,206700.0
2009-07-07 11:50:00,17.16,17.18,17.13,17.16,163600.0,10.7648,10.7774,10.746,10.7648,163600.0
2009-07-07 12:00:00,17.17,17.17,17.1,17.1,186900.0,10.7711,10.7711,10.7272,10.7272,186900.0
2009-07-07 12:10:00,17.1,17.11,17.08,17.11,276300.0,10.7272,10.7335,10.7146,10.7335,276300.0
2009-07-07 12:20:00,17.11,17.11,17.02,17.02,211200.0,10.7335,10.7335,10.677,10.677,211200.0
2009-07-07 12:30:00,17.02,17.02,16.9,16.9,594400.0,10.677,10.677,10.6017,10.6017,594400.0
2009-07-07 12:40:00,16.9,17.05,16.9,17.05,186400.0,10.6017,10.6958,10.6017,10.6958,186400.0
2009-07-07 12:50:00,17.05,17.09,17.04,17.08,183800.0,10.6958,10.7209,10.6896,10.7146,183800.0
2009-07-07 13:00:00,17.08,17.18,17.08,17.17,169000.0,10.7146,10.7774,10.7146,10.7711,169000.0
2009-07-07 13:10:00,17.17,17.24,17.16,17.24,260500.0,10.7711,10.815,10.7648,10.815,260500.0
2009-07-07 13:20:00,17.24,17.29,17.2,17.25,206400.0,10.815,10.8464,10.7899,10.8213,206400.0
2009-07-07 13:30:00,17.26,17.36,17.25,17.26,548600.0,10.8276,10.8903,10.8213,10.8276,548600.0
2009-07-07 13:40:00,17.26,17.3,17.22,17.22,126300.0,10.8276,10.8527,10.8025,10.8025,126300.0
2009-07-07 13:50:00,17.23,17.27,17.19,17.27,180300.0,10.8087,10.8338,10.7837,10.8338,180300.0
2009-07-07 14:00:00,17.27,17.28,17.2,17.21,165000.0,10.8338,10.8401,10.7899,10.7962,165000.0
2009-07-07 14:10:00,17.22,17.26,17.2,17.23,290800.0,10.8025,10.8276,10.7899,10.8087,290800.0
2009-07-07 14:20:00,17.23,17.26,17.21,17.26,319100.0,10.8087,10.8276,10.7962,10.8276,319100.0
2009-07-07 14:30:00,17.25,17.27,17.21,17.27,160600.0,10.8213,10.8338,10.7962,10.8338,160600.0
2009-07-07 14:40:00,17.26,17.27,17.21,17.21,223900.0,10.8276,10.8338,10.7962,10.7962,223900.0
2009-07-07 14:50:00,17.21,17.21,17.08,17.11,448000.0,10.7962,10.7962,10.7146,10.7335,448000.0
2009-07-07 15:00:00,17.11,17.11,17.0,17.06,613900.0,10.7335,10.7335,10.6645,10.7021,613900.0
2009-07-07 15:10:00,17.06,17.12,17.02,17.04,326900.0,10.7021,10.7397,10.677,10.6896,326900.0
2009-07-07 15:20:00,17.03,17.09,16.98,17.07,428700.0,10.6833,10.7209,10.6519,10.7084,428700.0
2009-07-07 15:30:00,17.07,17.07,17.0,17.02,572700.0,10.7084,10.7084,10.6645,10.677,572700.0
2009-07-07 15:40:00,17.01,17.06,16.95,17.0,965800.0,10.6707,10.7021,10.6331,10.6645,965800.0
2009-07-07 15:50:00,16.99,17.0,16.87,16.92,1712900.0,10.6582,10.6645,10.5829,10.6143,1712900.0
2009-07-08 09:30:00,16.9,17.01,16.79,16.81,625400.0,10.6017,10.6707,10.5327,10.5453,625400.0
2009-07-08 09:40:00,16.81,17.01,16.8,16.98,530000.0,10.5453,10.6707,10.539,10.6519,530000.0
2009-07-08 09:50:00,16.98,17.05,16.94,16.95,430300.0,10.6519,10.6958,10.6268,10.6331,430300.0
2009-07-08 10:00:00,16.96,17.05,16.96,17.0,572000.0,10.6394,10.6958,10.6394,10.6645,572000.0
2009-07-08 10:10:00,17.0,17.03,16.94,17.0,274200.0,10.6645,10.6833,10.6268,10.6645,274200.0
2009-07-08 10:20:00,16.99,17.04,16.9,16.94,258300.0,10.6582,10.6896,10.6017,10.6268,258300.0
2009-07-08 10:30:00,16.94,16.95,16.85,16.9,306800.0,10.6268,10.6331,10.5704,10.6017,306800.0
2009-07-08 10:40:00,16.9,17.02,16.87,16.95,329200.0,10.6017,10.677,10.5829,10.6331,329200.0
2009-07-08 10:50:00,16.95,16.97,16.81,16.81,291500.0,10.6331,10.6456,10.5453,10.5453,291500.0
2009-07-08 11:00:00,16.82,16.87,16.76,16.78,488300.0,10.5515,10.5829,10.5139,10.5265,488300.0
2009-07-08 11:10:00,16.78,16.83,16.73,16.75,224100.0,10.5265,10.5578,10.4951,10.5076,224100.0
2009-07-08 11:20:00,16.75,16.76,16.59,16.59,510600.0,10.5076,10.5139,10.4073,10.4073,510600.0
2009-07-08 11:30:00,16.59,16.71,16.59,16.65,315400.0,10.4073,10.4825,10.4073,10.4449,315400.0
2009-07-08 11:40:00,16.65,16.72,16.64,16.7,186500.0,10.4449,10.4888,10.4386,10.4763,186500.0
2009-07-08 11:50:00,16.7,16.7,16.48,16.49,645100.0,10.4763,10.4763,10.3383,10.3445,645100.0
2009-07-08 12:00:00,16.49,16.52,16.46,16.49,406600.0,10.3445,10.3633,10.3257,10.3445,406600.0
2009-07-08 12:10:00,16.49,16.5,16.35,16.35,385000.0,10.3445,10.3508,10.2567,10.2567,385000.0
2009-07-08 12:20:00,16.36,16.36,16.18,16.19,556900.0,10.263,10.263,10.1501,10.1563,556900.0
2009-07-08 12:30:00,16.2,16.29,16.16,16.19,658000.0,10.1626,10.2191,10.1375,10.1563,658000.0
2009-07-08 12:40:00,16.19,16.28,16.17,16.27,501500.0,10.1563,10.2128,10.1438,10.2065,501500.0
2009-07-08 12:50:00,16.28,16.35,16.27,16.29,470200.0,10.2128,10.2567,10.2065,10.2191,470200.0
2009-07-08 13:00:00,16.28,16.5,16.28,16.46,549800.0,10.2128,10.3508,10.2128,10.3257,549800.0
2009-07-08 13:10:00,16.47,16.5,16.4,16.43,302000.0,10.332,10.3508,10.2881,10.3069,302000.0
2009-07-08 13:20:00,16.43,16.51,16.38,16.5,661200.0,10.3069,10.3571,10.2755,10.3508,661200.0
2009-07-08 13:30:00,16.5,16.51,16.4,16.41,553200.0,10.3508,10.3571,10.2881,10.2943,553200.0
2009-07-08 13:40:00,16.41,16.44,16.36,16.39,322200.0,10.2943,10.3132,10.263,10.2818,322200.0
2009-07-08 13:50:00,16.39,16.39,16.32,16.33,250400.0,10.2818,10.2818,10.2379,10.2442,250400.0
2009-07-08 14:00:00,16.33,16.35,16.2,16.22,429600.0,10.2442,10.2567,10.1626,10.1752,429600.0
2009-07-08 14:10:00,16.21,16.22,16.11,16.15,860400.0,10.1689,10.1752,10.1061,10.1312,860400.0
2009-07-08 14:20:00,16.16,16.22,16.11,16.12,939300.0,10.1375,10.1752,10.1061,10.1124,939300.0
2009-07-08 14:30:00,16.12,16.21,16.11,16.21,756400.0,10.1124,10.1689,10.1061,10.1689,756400.0
2009-07-08 14:40:00,16.2,16.29,16.2,16.2,370100.0,10.1626,10.2191,10.1626,10.1626,370100.0
2009-07-08 14:50:00,16.2,16.39,16.19,16.39,879700.0,10.1626,10.2818,10.1563,10.2818,879700.0
2009-07-08 15:00:00,16.39,16.48,16.35,16.42,647800.0,10.2818,10.3383,10.2567,10.3006,647800.0
2009-07-08 15:10:00,16.42,16.46,16.33,16.41,602700.0,10.3006,10.3257,10.2442,10.2943,602700.0
2009-07-08 15:20:00,16.41,16.46,16.25,16.26,968400.0,10.2943,10.3257,10.194,10.2002,968400.0
2009-07-08 15:30:00,16.26,16.4,16.25,16.4,871100.0,10.2002,10.2881,10.194,10.2881,871100.0
2009-07-08 15:40:00,16.41,16.54,16.37,16.5,1751900.0,10.2943,10.3759,10.2693,10.3508,1751900.0
2009-07-08 15:50:00,16.5,16.62,16.45,16.56,2918400.0,10.3508,10.4261,10.3194,10.3884,2918400.0
2009-07-09 09:30:00,16.77,16.8,16.54,16.55,724900.0,10.5202,10.539,10.3759,10.3822,724900.0
2009-07-09 09:40:00,16.55,16.62,16.47,16.47,854300.0,10.3822,10.4261,10.332,10.332,854300.0
2009-07-09 09:50:00,16.47,16.72,16.46,16.64,635000.0,10.332,10.4888,10.3257,10.4386,635000.0
2009-07-09 10:00:00,16.63,16.7,16.57,16.58,704800.0,10.4324,10.4763,10.3947,10.401,704800.0
2009-07-09 10:10:00,16.57,16.66,16.53,16.58,561600.0,10.3947,10.4512,10.3696,10.401,561600.0
2009-07-09 10:20:00,16.59,16.61,16.45,16.5,406400.0,10.4073,10.4198,10.3194,10.3508,406400.0
2009-07-09 10:30:00,16.5,16.59,16.45,16.53,417100.0,10.3508,10.4073,10.3194,10.3696,417100.0
2009-07-09 10:40:00,16.54,16.65,16.53,16.54,229500.0,10.3759,10.4449,10.3696,10.3759,229500.0
2009-07-09 10:50:00,16.55,16.63,16.53,16.6,218100.0,10.3822,10.4324,10.3696,10.4135,218100.0
2009-07-09 11:00:00,16.6,16.6,16.51,16.57,375800.0,10.4135,10.4135,10.3571,10.3947,375800.0
2009-07-09 11:10:00,16.57,16.62,16.54,16.59,327800.0,10.3947,10.4261,10.3759,10.4073,327800.0
2009-07-09 11:20:00,16.6,16.66,16.58,16.63,216000.0,10.4135,10.4512,10.401,10.4324,216000.0
2009-07-09 11:30:00,16.63,16.67,16.57,16.62,320800.0,10.4324,10.4574,10.3947,10.4261,320800.0
2009-07-09 11:40:00,16.62,16.72,16.61,16.67,395100.0,10.4261,10.4888,10.4198,10.4574,395100.0
2009-07-09 11:50:00,16.67,16.73,16.64,16.69,402200.0,10.4574,10.4951,10.4386,10.47,402200.0
2009-07-09 12:00:00,16.69,16.77,16.66,16.74,162600.0,10.47,10.5202,10.4512,10.5014,162600.0
2009-07-09 12:10:00,16.74,16.78,16.69,16.78,162800.0,10.5014,10.5265,10.47,10.5265,162800.0
2009-07-09 12:20:00,16.78,16.82,16.76,16.8,423700.0,10.5265,10.5515,10.5139,10.539,423700.0
2009-07-09 12:30:00,16.8,16.85,16.79,16.83,258600.0,10.539,10.5704,10.5327,10.5578,258600.0
2009-07-09 12:40:00,16.83,16.83,16.78,16.79,295600.0,10.5578,10.5578,10.5265,10.5327,295600.0
2009-07-09 12:50:00,16.79,16.8,16.75,16.77,250900.0,10.5327,10.539,10.5076,10.5202,250900.0
2009-07-09 13:00:00,16.78,16.78,16.7,16.74,540900.0,10.5265,10.5265,10.4763,10.5014,540900.0
2009-07-09 13:10:00,16.75,16.83,16.74,16.81,361700.0,10.5076,10.5578,10.5014,10.5453,361700.0
2009-07-09 13:20:00,16.81,16.84,16.79,16.82,230500.0,10.5453,10.5641,10.5327,10.5515,230500.0
2009-07-09 13:30:00,16.83,16.86,16.81,16.84,456600.0,10.5578,10.5766,10.5453,10.5641,456600.0
2009-07-09 13:40:00,16.84,16.88,16.82,16.84,278600.0,10.5641,10.5892,10.5515,10.5641,278600.0
2009-07-09 13:50:00,16.85,16.89,16.83,16.88,142300.0,10.5704,10.5955,10.5578,10.5892,142300.0
2009-07-09 14:00:00,16.88,16.89,16.81,16.82,140500.0,10.5892,10.5955,10.5453,10.5515,140500.0
2009-07-09 14:10:00,16.82,16.89,16.82,16.88,174300.0,10.5515,10.5955,10.5515,10.5892,174300.0
2009-07-09 14:20:00,16.88,16.88,16.79,16.8,230700.0,10.5892,10.5892,10.5327,10.539,230700.0
2009-07-09 14:30:00,16.79,16.84,16.76,16.79,258400.0,10.5327,10.5641,10.5139,10.5327,258400.0
2009-07-09 14:40:00,16.79,16.79,16.72,16.74,188300.0,10.5327,10.5327,10.4888,10.5014,188300.0
2009-07-09 14:50:00,16.74,16.74,16.61,16.65,334000.0,10.5014,10.5014,10.4198,10.4449,334000.0
2009-07-09 15:00:00,16.65,16.67,16.57,16.61,423000.0,10.4449,10.4574,10.3947,10.4198,423000.0
2009-07-09 15:10:00,16.61,16.67,16.61,16.66,282200.0,10.4198,10.4574,10.4198,10.4512,282200.0
2009-07-09 15:20:00,16.65,16.66,16.54,16.58,365400.0,10.4449,10.4512,10.3759,10.401,365400.0
2009-07-09 15:30:00,16.58,16.61,16.52,16.53,519100.0,10.401,10.4198,10.3633,10.3696,519100.0
2009-07-09 15:40:00,16.53,16.62,16.5,16.58,659800.0,10.3696,10.4261,10.3508,10.401,659800.0
2009-07-09 15:50:00,16.57,16.62,16.51,16.61,1599000.0,10.3947,10.4261,10.3571,10.4198,1599000.0
2009-07-10 09:30:00,16.51,16.68,16.47,16.6,635800.0,10.3571,10.4637,10.332,10.4135,635800.0
2009-07-10 09:40:00,16.6,16.63,16.52,16.56,513300.0,10.4135,10.4324,10.3633,10.3884,513300.0
2009-07-10 09:50:00,16.56,16.64,16.41,16.41,765300.0,10.3884,10.4386,10.2943,10.2943,765300.0
2009-07-10 10:00:00,16.41,16.48,16.34,16.45,588700.0,10.2943,10.3383,10.2504,10.3194,588700.0
2009-07-10 10:10:00,16.46,16.58,16.45,16.54,600700.0,10.3257,10.401,10.3194,10.3759,600700.0
2009-07-10 10:20:00,16.54,16.66,16.51,16.56,776800.0,10.3759,10.4512,10.3571,10.3884,776800.0
2009-07-10 10:30:00,16.56,16.6,16.5,16.57,440200.0,10.3884,10.4135,10.3508,10.3947,440200.0
2009-07-10 10:40:00,16.57,16.63,16.52,16.6,405800.0,10.3947,10.4324,10.3633,10.4135,405800.0
2009-07-10 10:50:00,16.6,16.62,16.53,16.57,220900.0,10.4135,10.4261,10.3696,10.3947,220900.0
2009-07-10 11:00:00,16.56,16.57,16.5,16.51,292300.0,10.3884,10.3947,10.3508,10.3571,292300.0
2009-07-10 11:10:00,16.52,16.57,16.48,16.52,311100.0,10.3633,10.3947,10.3383,10.3633,311100.0
2009-07-10 11:20:00,16.52,16.63,16.49,16.56,468700.0,10.3633,10.4324,10.3445,10.3884,468700.0
2009-07-10 11:30:00,16.56,16.59,16.5,16.53,203100.0,10.3884,10.4073,10.3508,10.3696,203100.0
2009-07-10 11:40:00,16.53,16.56,16.51,16.56,216400.0,10.3696,10.3884,10.3571,10.3884,216400.0
2009-07-10 11:50:00,16.56,16.58,16.52,16.56,135500.0,10.3884,10.401,10.3633,10.3884,135500.0
2009-07-10 12:00:00,16.56,16.62,16.55,16.58,139400.0,10.3884,10.4261,10.3822,10.401,139400.0
2009-07-10 12:10:00,16.58,16.66,16.58,16.66,207100.0,10.401,10.4512,10.401,10.4512,207100.0
2009-07-10 12:20:00,16.65,16.7,16.62,16.69,198900.0,10.4449,10.4763,10.4261,10.47,198900.0
2009-07-10 12:30:00,16.68,16.69,16.64,16.69,168400.0,10.4637,10.47,10.4386,10.47,168400.0
2009-07-10 12:40:00,16.69,16.78,16.68,16.77,192700.0,10.47,10.5265,10.4637,10.5202,192700.0
2009-07-10 12:50:00,16.77,16.77,16.7,16.71,95300.0,10.5202,10.5202,10.4763,10.4825,95300.0
2009-07-10 13:00:00,16.71,16.74,16.7,16.73,83300.0,10.4825,10.5014,10.4763,10.4951,83300.0
2009-07-10 13:10:00,16.73,16.76,16.7,16.75,90700.0,10.4951,10.5139,10.4763,10.5076,90700.0
2009-07-10 13:20:00,16.76,16.76,16.71,16.71,118700.0,10.5139,10.5139,10.4825,10.4825,118700.0
2009-07-10 13:30:00,16.71,16.73,16.7,16.7,86100.0,10.4825,10.4951,10.4763,10.4763,86100.0
2009-07-10 13:40:00,16.7,16.77,16.7,16.76,144800.0,10.4763,10.5202,10.4763,10.5139,144800.0
2009-07-10 13:50:00,16.76,16.79,16.74,16.75,153000.0,10.5139,10.5327,10.5014,10.5076,153000.0
2009-07-10 14:00:00,16.75,16.75,16.72,16.72,92300.0,10.5076,10.5076,10.4888,10.4888,92300.0
2009-07-10 14:10:00,16.71,16.72,16.67,16.71,101200.0,10.4825,10.4888,10.4574,10.4825,101200.0
2009-07-10 14:20:00,16.71,16.71,16.63,16.68,175300.0,10.4825,10.4825,10.4324,10.4637,175300.0
2009-07-10 14:30:00,16.68,16.69,16.65,16.66,193900.0,10.4637,10.47,10.4449,10.4512,193900.0
2009-07-10 14:40:00,16.66,16.69,16.64,16.68,161900.0,10.4512,10.47,10.4386,10.4637,161900.0
2009-07-10 14:50:00,16.68,16.69,16.61,16.61,223500.0,10.4637,10.47,10.4198,10.4198,223500.0
2009-07-10 15:00:00,16.62,16.64,16.58,16.58,302000.0,10.4261,10.4386,10.401,10.401,302000.0
2009-07-10 15:10:00,16.59,16.65,16.59,16.62,476200.0,10.4073,10.4449,10.4073,10.4261,476200.0
2009-07-10 15:20:00,16.62,16.62,16.55,16.55,413200.0,10.4261,10.4261,10.3822,10.3822,413200.0
2009-07-10 15:30:00,16.55,16.64,16.54,16.62,205900.0,10.3822,10.4386,10.3759,10.4261,205900.0
2009-07-10 15:40:00,16.62,16.72,16.6,16.68,563000.0,10.4261,10.4888,10.4135,10.4637,563000.0
2009-07-10 15:50:00,16.68,16.71,16.58,16.59,1748400.0,10.4637,10.4825,10.401,10.4073,1748400.0
2009-07-13 09:30:00,17.06,17.2,16.81,17.15,919300.0,10.7021,10.7899,10.5453,10.7586,919300.0
2009-07-13 09:40:00,17.14,17.17,17.06,17.09,627100.0,10.7523,10.7711,10.7021,10.7209,627100.0
2009-07-13 09:50:00,17.09,17.15,17.02,17.05,405600.0,10.7209,10.7586,10.677,10.6958,405600.0
2009-07-13 10:00:00,17.05,17.08,16.96,17.03,638400.0,10.6958,10.7146,10.6394,10.6833,638400.0
2009-07-13 10:10:00,17.02,17.15,17.01,17.12,519600.0,10.677,10.7586,10.6707,10.7397,519600.0
2009-07-13 10:20:00,17.12,17.15,17.07,17.15,407000.0,10.7397,10.7586,10.7084,10.7586,407000.0
2009-07-13 10:30:00,17.15,17.23,17.12,17.13,393100.0,10.7586,10.8087,10.7397,10.746,393100.0
2009-07-13 10:40:00,17.13,17.2,17.11,17.19,353100.0,10.746,10.7899,10.7335,10.7837,353100.0
2009-07-13 10:50:00,17.19,17.25,17.18,17.22,355900.0,10.7837,10.8213,10.7774,10.8025,355900.0
2009-07-13 11:00:00,17.22,17.25,17.17,17.24,379700.0,10.8025,10.8213,10.7711,10.815,379700.0
2009-07-13 11:10:00,17.24,17.29,17.21,17.25,269500.0,10.815,10.8464,10.7962,10.8213,269500.0
2009-07-13 11:20:00,17.24,17.34,17.23,17.33,273100.0,10.815,10.8778,10.8087,10.8715,273100.0
2009-07-13 11:30:00,17.33,17.46,17.32,17.45,656900.0,10.8715,10.953,10.8652,10.9468,656900.0
2009-07-13 11:40:00,17.45,17.5,17.4,17.46,371500.0,10.9468,10.9781,10.9154,10.953,371500.0
2009-07-13 11:50:00,17.46,17.48,17.38,17.39,236700.0,10.953,10.9656,10.9028,10.9091,236700.0
2009-07-13 12:00:00,17.39,17.42,17.39,17.41,242000.0,10.9091,10.9279,10.9091,10.9217,242000.0
2009-07-13 12:10:00,17.41,17.41,17.36,17.38,100200.0,10.9217,10.9217,10.8903,10.9028,100200.0
2009-07-13 12:20:00,17.39,17.42,17.37,17.38,221000.0,10.9091,10.9279,10.8966,10.9028,221000.0
2009-07-13 12:30:00,17.39,17.39,17.34,17.37,166600.0,10.9091,10.9091,10.8778,10.8966,166600.0
2009-07-13 12:40:00,17.38,17.39,17.36,17.38,145400.0,10.9028,10.9091,10.8903,10.9028,145400.0
2009-07-13 12:50:00,17.38,17.38,17.32,17.33,174100.0,10.9028,10.9028,10.8652,10.8715,174100.0
2009-07-13 13:00:00,17.32,17.38,17.32,17.38,229000.0,10.8652,10.9028,10.8652,10.9028,229000.0
2009-07-13 13:10:00,17.37,17.38,17.35,17.36,183600.0,10.8966,10.9028,10.884,10.8903,183600.0
2009-07-13 13:20:00,17.35,17.41,17.35,17.38,226000.0,10.884,10.9217,10.884,10.9028,226000.0
2009-07-13 13:30:00,17.38,17.39,17.35,17.35,234000.0,10.9028,10.9091,10.884,10.884,234000.0
2009-07-13 13:40:00,17.35,17.38,17.34,17.34,195500.0,10.884,10.9028,10.8778,10.8778,195500.0
2009-07-13 13:50:00,17.35,17.37,17.31,17.32,399200.0,10.884,10.8966,10.8589,10.8652,399200.0
2009-07-13 14:00:00,17.32,17.34,17.31,17.31,197800.0,10.8652,10.8778,10.8589,10.8589,197800.0
2009-07-13 14:10:00,17.32,17.38,17.31,17.34,304600.0,10.8652,10.9028,10.8589,10.8778,304600.0
2009-07-13 14:20:00,17.35,17.4,17.34,17.39,211000.0,10.884,10.9154,10.8778,10.9091,211000.0
2009-07-13 14:30:00,17.39,17.42,17.35,17.36,171800.0,10.9091,10.9279,10.884,10.8903,171800.0
2009-07-13 14:40:00,17.36,17.38,17.33,17.38,254400.0,10.8903,10.9028,10.8715,10.9028,254400.0
2009-07-13 14:50:00,17.38,17.4,17.32,17.35,329000.0,10.9028,10.9154,10.8652,10.884,329000.0
2009-07-13 15:00:00,17.35,17.43,17.34,17.39,312300.0,10.884,10.9342,10.8778,10.9091,312300.0
2009-07-13 15:10:00,17.4,17.48,17.39,17.47,551300.0,10.9154,10.9656,10.9091,10.9593,551300.0
2009-07-13 15:20:00,17.48,17.51,17.44,17.48,726300.0,10.9656,10.9844,10.9405,10.9656,726300.0
2009-07-13 15:30:00,17.48,17.57,17.47,17.53,860000.0,10.9656,11.022,10.9593,10.9969,860000.0
2009-07-13 15:40:00,17.54,17.64,17.53,17.62,1707400.0,11.0032,11.0659,10.9969,11.0534,1707400.0
2009-07-13 15:50:00,17.62,17.73,17.58,17.67,3433000.0,11.0534,11.1224,11.0283,11.0848,3433000.0
2009-07-14 09:30:00,17.68,17.75,17.48,17.5,943800.0,11.091,11.135,10.9656,10.9781,943800.0
2009-07-14 09:40:00,17.49,17.57,17.45,17.5,703100.0,10.9719,11.022,10.9468,10.9781,703100.0
2009-07-14 09:50:00,17.5,17.52,17.26,17.3,936700.0,10.9781,10.9907,10.8276,10.8527,936700.0
2009-07-14 10:00:00,17.29,17.35,17.17,17.29,791600.0,10.8464,10.884,10.7711,10.8464,791600.0
2009-07-14 10:10:00,17.28,17.37,17.25,17.26,407500.0,10.8401,10.8966,10.8213,10.8276,407500.0
2009-07-14 10:20:00,17.26,17.32,17.21,17.21,428500.0,10.8276,10.8652,10.7962,10.7962,428500.0
2009-07-14 10:30:00,17.21,17.28,17.21,17.22,422700.0,10.7962,10.8401,10.7962,10.8025,422700.0
2009-07-14 10:40:00,17.22,17.26,17.19,17.25,329400.0,10.8025,10.8276,10.7837,10.8213,329400.0
2009-07-14 10:50:00,17.24,17.3,17.24,17.3,313100.0,10.815,10.8527,10.815,10.8527,313100.0
2009-07-14 11:00:00,17.3,17.38,17.28,17.36,412800.0,10.8527,10.9028,10.8401,10.8903,412800.0
2009-07-14 11:10:00,17.36,17.4,17.33,17.38,329300.0,10.8903,10.9154,10.8715,10.9028,329300.0
2009-07-14 11:20:00,17.38,17.4,17.36,17.38,287000.0,10.9028,10.9154,10.8903,10.9028,287000.0
2009-07-14 11:30:00,17.38,17.39,17.32,17.33,526200.0,10.9028,10.9091,10.8652,10.8715,526200.0
2009-07-14 11:40:00,17.34,17.38,17.33,17.37,431800.0,10.8778,10.9028,10.8715,10.8966,431800.0
2009-07-14 11:50:00,17.37,17.43,17.36,17.39,661400.0,10.8966,10.9342,10.8903,10.9091,661400.0
2009-07-14 12:00:00,17.38,17.43,17.37,17.42,217100.0,10.9028,10.9342,10.8966,10.9279,217100.0
2009-07-14 12:10:00,17.41,17.42,17.28,17.29,162800.0,10.9217,10.9279,10.8401,10.8464,162800.0
2009-07-14 12:20:00,17.28,17.3,17.22,17.3,269700.0,10.8401,10.8527,10.8025,10.8527,269700.0
2009-07-14 12:30:00,17.29,17.34,17.29,17.34,179900.0,10.8464,10.8778,10.8464,10.8778,179900.0
2009-07-14 12:40:00,17.34,17.39,17.33,17.39,161900.0,10.8778,10.9091,10.8715,10.9091,161900.0
2009-07-14 12:50:00,17.39,17.41,17.35,17.36,168600.0,10.9091,10.9217,10.884,10.8903,168600.0
2009-07-14 13:00:00,17.37,17.4,17.34,17.35,136600.0,10.8966,10.9154,10.8778,10.884,136600.0
2009-07-14 13:10:00,17.34,17.39,17.32,17.33,126100.0,10.8778,10.9091,10.8652,10.8715,126100.0
2009-07-14 13:20:00,17.33,17.34,17.32,17.33,104200.0,10.8715,10.8778,10.8652,10.8715,104200.0
2009-07-14 13:30:00,17.33,17.33,17.3,17.31,126300.0,10.8715,10.8715,10.8527,10.8589,126300.0
2009-07-14 13:40:00,17.31,17.33,17.3,17.32,85900.0,10.8589,10.8715,10.8527,10.8652,85900.0
2009-07-14 13:50:00,17.32,17.33,17.31,17.33,85800.0,10.8652,10.8715,10.8589,10.8715,85800.0
2009-07-14 14:00:00,17.32,17.33,17.24,17.3,270100.0,10.8652,10.8715,10.815,10.8527,270100.0
2009-07-14 14:10:00,17.29,17.33,17.28,17.33,252600.0,10.8464,10.8715,10.8401,10.8715,252600.0
2009-07-14 14:20:00,17.32,17.34,17.28,17.28,205100.0,10.8652,10.8778,10.8401,10.8401,205100.0
2009-07-14 14:30:00,17.29,17.35,17.27,17.34,223900.0,10.8464,10.884,10.8338,10.8778,223900.0
2009-07-14 14:40:00,17.34,17.43,17.33,17.39,321300.0,10.8778,10.9342,10.8715,10.9091,321300.0
2009-07-14 14:50:00,17.39,17.42,17.36,17.4,317400.0,10.9091,10.9279,10.8903,10.9154,317400.0
2009-07-14 15:00:00,17.4,17.42,17.36,17.38,280300.0,10.9154,10.9279,10.8903,10.9028,280300.0
2009-07-14 15:10:00,17.38,17.43,17.36,17.39,324400.0,10.9028,10.9342,10.8903,10.9091,324400.0
2009-07-14 15:20:00,17.39,17.4,17.36,17.39,224400.0,10.9091,10.9154,10.8903,10.9091,224400.0
2009-07-14 15:30:00,17.39,17.43,17.36,17.38,565200.0,10.9091,10.9342,10.8903,10.9028,565200.0
2009-07-14 15:40:00,17.39,17.45,17.38,17.38,631900.0,10.9091,10.9468,10.9028,10.9028,631900.0
2009-07-14 15:50:00,17.39,17.44,17.38,17.4,825000.0,10.9091,10.9405,10.9028,10.9154,825000.0
2009-07-15 09:30:00,17.6,17.7,17.53,17.69,600100.0,11.0409,11.1036,10.9969,11.0973,600100.0
2009-07-15 09:40:00,17.69,17.78,17.64,17.74,668900.0,11.0973,11.1538,11.0659,11.1287,668900.0
2009-07-15 09:50:00,17.75,17.77,17.66,17.73,550300.0,11.135,11.1475,11.0785,11.1224,550300.0
2009-07-15 10:00:00,17.73,17.78,17.72,17.76,443600.0,11.1224,11.1538,11.1161,11.1412,443600.0
2009-07-15 10:10:00,17.76,17.79,17.73,17.78,449700.0,11.1412,11.16,11.1224,11.1538,449700.0
2009-07-15 10:20:00,17.78,17.87,17.78,17.87,315800.0,11.1538,11.2102,11.1538,11.2102,315800.0
2009-07-15 10:30:00,17.87,17.98,17.87,17.94,635300.0,11.2102,11.2792,11.2102,11.2541,635300.0
2009-07-15 10:40:00,17.93,17.94,17.89,17.89,327000.0,11.2479,11.2541,11.2228,11.2228,327000.0
2009-07-15 10:50:00,17.89,17.9,17.85,17.86,187800.0,11.2228,11.2291,11.1977,11.204,187800.0
2009-07-15 11:00:00,17.86,17.9,17.86,17.88,271500.0,11.204,11.2291,11.204,11.2165,271500.0
2009-07-15 11:10:00,17.88,17.93,17.86,17.92,389500.0,11.2165,11.2479,11.204,11.2416,389500.0
2009-07-15 11:20:00,17.92,17.94,17.89,17.9,333500.0,11.2416,11.2541,11.2228,11.2291,333500.0
2009-07-15 11:30:00,17.9,17.98,17.89,17.94,311200.0,11.2291,11.2792,11.2228,11.2541,311200.0
2009-07-15 11:40:00,17.93,17.94,17.89,17.9,269700.0,11.2479,11.2541,11.2228,11.2291,269700.0
2009-07-15 11:50:00,17.89,17.91,17.87,17.87,337300.0,11.2228,11.2353,11.2102,11.2102,337300.0
2009-07-15 12:00:00,17.88,17.9,17.86,17.89,271400.0,11.2165,11.2291,11.204,11.2228,271400.0
2009-07-15 12:10:00,17.9,17.9,17.85,17.86,307600.0,11.2291,11.2291,11.1977,11.204,307600.0
2009-07-15 12:20:00,17.86,17.9,17.85,17.85,599100.0,11.204,11.2291,11.1977,11.1977,599100.0
2009-07-15 12:30:00,17.85,17.89,17.84,17.85,474900.0,11.1977,11.2228,11.1914,11.1977,474900.0
2009-07-15 12:40:00,17.84,17.86,17.83,17.84,243600.0,11.1914,11.204,11.1851,11.1914,243600.0
2009-07-15 12:50:00,17.85,17.88,17.84,17.86,751500.0,11.1977,11.2165,11.1914,11.204,751500.0
2009-07-15 13:00:00,17.86,17.95,17.86,17.9,404000.0,11.204,11.2604,11.204,11.2291,404000.0
2009-07-15 13:10:00,17.9,17.93,17.89,17.91,1873900.0,11.2291,11.2479,11.2228,11.2353,1873900.0
2009-07-15 13:20:00,17.91,17.98,17.9,17.98,939100.0,11.2353,11.2792,11.2291,11.2792,939100.0
2009-07-15 13:30:00,17.98,17.99,17.95,17.98,253400.0,11.2792,11.2855,11.2604,11.2792,253400.0
2009-07-15 13:40:00,17.98,18.0,17.97,18.0,707400.0,11.2792,11.2918,11.273,11.2918,707400.0
2009-07-15 13:50:00,17.99,18.0,17.98,18.0,265600.0,11.2855,11.2918,11.2792,11.2918,265600.0
2009-07-15 14:00:00,18.0,18.04,17.97,17.98,779200.0,11.2918,11.3169,11.273,11.2792,779200.0
2009-07-15 14:10:00,17.98,18.0,17.97,17.99,334100.0,11.2792,11.2918,11.273,11.2855,334100.0
2009-07-15 14:20:00,18.0,18.05,17.98,18.03,598900.0,11.2918,11.3232,11.2792,11.3106,598900.0
2009-07-15 14:30:00,18.04,18.07,18.03,18.03,440700.0,11.3169,11.3357,11.3106,11.3106,440700.0
2009-07-15 14:40:00,18.04,18.18,18.03,18.16,1250400.0,11.3169,11.4047,11.3106,11.3922,1250400.0
2009-07-15 14:50:00,18.17,18.23,18.13,18.21,1876800.0,11.3984,11.4361,11.3733,11.4235,1876800.0
2009-07-15 15:00:00,18.21,18.26,18.18,18.24,701300.0,11.4235,11.4549,11.4047,11.4423,701300.0
2009-07-15 15:10:00,18.24,18.29,18.22,18.25,885600.0,11.4423,11.4737,11.4298,11.4486,885600.0
2009-07-15 15:20:00,18.26,18.27,18.12,18.19,1125100.0,11.4549,11.4612,11.3671,11.411,1125100.0
2009-07-15 15:30:00,18.19,18.25,18.09,18.22,1233800.0,11.411,11.4486,11.3482,11.4298,1233800.0
2009-07-15 15:40:00,18.23,18.24,18.06,18.12,1724000.0,11.4361,11.4423,11.3294,11.3671,1724000.0
2009-07-15 15:50:00,18.12,18.21,17.91,17.96,3930100.0,11.3671,11.4235,11.2353,11.2667,3930100.0
2009-07-16 09:30:00,17.83,17.88,17.64,17.83,981900.0,11.1851,11.2165,11.0659,11.1851,981900.0
2009-07-16 09:40:00,17.83,17.96,17.8,17.92,610900.0,11.1851,11.2667,11.1663,11.2416,610900.0
2009-07-16 09:50:00,17.93,17.95,17.79,17.81,687600.0,11.2479,11.2604,11.16,11.1726,687600.0
2009-07-16 10:00:00,17.81,17.81,17.67,17.75,667500.0,11.1726,11.1726,11.0848,11.135,667500.0
2009-07-16 10:10:00,17.75,17.8,17.68,17.72,350800.0,11.135,11.1663,11.091,11.1161,350800.0
2009-07-16 10:20:00,17.73,17.74,17.66,17.74,362300.0,11.1224,11.1287,11.0785,11.1287,362300.0
2009-07-16 10:30:00,17.73,17.8,17.73,17.76,321500.0,11.1224,11.1663,11.1224,11.1412,321500.0
2009-07-16 10:40:00,17.76,17.9,17.74,17.82,289900.0,11.1412,11.2291,11.1287,11.1789,289900.0
2009-07-16 10:50:00,17.82,17.84,17.77,17.77,197900.0,11.1789,11.1914,11.1475,11.1475,197900.0
2009-07-16 11:00:00,17.77,17.82,17.75,17.79,212900.0,11.1475,11.1789,11.135,11.16,212900.0
2009-07-16 11:10:00,17.79,17.8,17.65,17.68,303300.0,11.16,11.1663,11.0722,11.091,303300.0
2009-07-16 11:20:00,17.68,17.74,17.67,17.73,123200.0,11.091,11.1287,11.0848,11.1224,123200.0
2009-07-16 11:30:00,17.74,17.75,17.68,17.73,247700.0,11.1287,11.135,11.091,11.1224,247700.0
2009-07-16 11:40:00,17.73,17.77,17.71,17.73,134300.0,11.1224,11.1475,11.1099,11.1224,134300.0
2009-07-16 11:50:00,17.73,17.81,17.71,17.81,159700.0,11.1224,11.1726,11.1099,11.1726,159700.0
2009-07-16 12:00:00,17.81,17.81,17.75,17.75,126500.0,11.1726,11.1726,11.135,11.135,126500.0
2009-07-16 12:10:00,17.75,17.78,17.72,17.73,88800.0,11.135,11.1538,11.1161,11.1224,88800.0
2009-07-16 12:20:00,17.73,17.73,17.68,17.72,104500.0,11.1224,11.1224,11.091,11.1161,104500.0
2009-07-16 12:30:00,17.71,17.74,17.7,17.73,243300.0,11.1099,11.1287,11.1036,11.1224,243300.0
2009-07-16 12:40:00,17.74,17.77,17.73,17.73,98000.0,11.1287,11.1475,11.1224,11.1224,98000.0
2009-07-16 12:50:00,17.73,17.75,17.7,17.7,59500.0,11.1224,11.135,11.1036,11.1036,59500.0
2009-07-16 13:00:00,17.71,17.72,17.69,17.7,106000.0,11.1099,11.1161,11.0973,11.1036,106000.0
2009-07-16 13:10:00,17.69,17.74,17.69,17.74,83400.0,11.0973,11.1287,11.0973,11.1287,83400.0
2009-07-16 13:20:00,17.74,17.75,17.72,17.73,91300.0,11.1287,11.135,11.1161,11.1224,91300.0
2009-07-16 13:30:00,17.74,17.74,17.72,17.72,162500.0,11.1287,11.1287,11.1161,11.1161,162500.0
2009-07-16 13:40:00,17.73,17.85,17.72,17.85,196200.0,11.1224,11.1977,11.1161,11.1977,196200.0
2009-07-16 13:50:00,17.85,17.9,17.84,17.87,283100.0,11.1977,11.2291,11.1914,11.2102,283100.0
2009-07-16 14:00:00,17.88,17.9,17.86,17.89,200500.0,11.2165,11.2291,11.204,11.2228,200500.0
2009-07-16 14:10:00,17.89,17.93,17.86,17.91,312700.0,11.2228,11.2479,11.204,11.2353,312700.0
2009-07-16 14:20:00,17.9,18.02,17.9,18.01,418100.0,11.2291,11.3043,11.2291,11.2981,418100.0
2009-07-16 14:30:00,18.01,18.04,18.0,18.03,271200.0,11.2981,11.3169,11.2918,11.3106,271200.0
2009-07-16 14:40:00,18.04,18.07,18.01,18.05,274900.0,11.3169,11.3357,11.2981,11.3232,274900.0
2009-07-16 14:50:00,18.05,18.06,18.03,18.04,195900.0,11.3232,11.3294,11.3106,11.3169,195900.0
2009-07-16 15:00:00,18.04,18.04,17.94,17.94,419900.0,11.3169,11.3169,11.2541,11.2541,419900.0
2009-07-16 15:10:00,17.94,17.98,17.93,17.96,342900.0,11.2541,11.2792,11.2479,11.2667,342900.0
2009-07-16 15:20:00,17.96,18.0,17.92,18.0,507900.0,11.2667,11.2918,11.2416,11.2918,507900.0
2009-07-16 15:30:00,18.0,18.04,17.98,18.03,531600.0,11.2918,11.3169,11.2792,11.3106,531600.0
2009-07-16 15:40:00,18.03,18.09,18.03,18.03,891600.0,11.3106,11.3482,11.3106,11.3106,891600.0
2009-07-16 15:50:00,18.04,18.06,17.9,17.92,1573400.0,11.3169,11.3294,11.2291,11.2416,1573400.0
2009-07-17 09:30:00,17.82,17.99,17.75,17.89,2136000.0,11.1789,11.2855,11.135,11.2228,2136000.0
2009-07-17 09:40:00,17.89,18.11,17.88,18.06,783100.0,11.2228,11.3608,11.2165,11.3294,783100.0
2009-07-17 09:50:00,18.06,18.31,18.02,18.31,1022000.0,11.3294,11.4863,11.3043,11.4863,1022000.0
2009-07-17 10:00:00,18.3,18.38,18.25,18.28,1113400.0,11.48,11.5302,11.4486,11.4674,1113400.0
2009-07-17 10:10:00,18.28,18.3,18.16,18.18,844400.0,11.4674,11.48,11.3922,11.4047,844400.0
2009-07-17 10:20:00,18.18,18.34,18.17,18.31,638200.0,11.4047,11.5051,11.3984,11.4863,638200.0
2009-07-17 10:30:00,18.31,18.32,18.18,18.21,471400.0,11.4863,11.4925,11.4047,11.4235,471400.0
2009-07-17 10:40:00,18.2,18.22,18.12,18.12,269600.0,11.4172,11.4298,11.3671,11.3671,269600.0
2009-07-17 10:50:00,18.13,18.16,18.04,18.12,485400.0,11.3733,11.3922,11.3169,11.3671,485400.0
2009-07-17 11:00:00,18.12,18.13,17.98,18.01,330300.0,11.3671,11.3733,11.2792,11.2981,330300.0
2009-07-17 11:10:00,18.01,18.01,17.86,17.86,389400.0,11.2981,11.2981,11.204,11.204,389400.0
2009-07-17 11:20:00,17.86,17.92,17.8,17.8,424500.0,11.204,11.2416,11.1663,11.1663,424500.0
2009-07-17 11:30:00,17.81,17.81,17.74,17.81,578900.0,11.1726,11.1726,11.1287,11.1726,578900.0
2009-07-17 11:40:00,17.8,17.89,17.8,17.89,288100.0,11.1663,11.2228,11.1663,11.2228,288100.0
2009-07-17 11:50:00,17.89,18.0,17.8,17.83,487400.0,11.2228,11.2918,11.1663,11.1851,487400.0
2009-07-17 12:00:00,17.83,17.95,17.82,17.93,261200.0,11.1851,11.2604,11.1789,11.2479,261200.0
2009-07-17 12:10:00,17.93,17.94,17.89,17.93,135000.0,11.2479,11.2541,11.2228,11.2479,135000.0
2009-07-17 12:20:00,17.94,17.96,17.88,17.89,210700.0,11.2541,11.2667,11.2165,11.2228,210700.0
2009-07-17 12:30:00,17.88,17.89,17.81,17.84,201800.0,11.2165,11.2228,11.1726,11.1914,201800.0
2009-07-17 12:40:00,17.83,17.84,17.79,17.82,150600.0,11.1851,11.1914,11.16,11.1789,150600.0
2009-07-17 12:50:00,17.82,17.83,17.79,17.81,121700.0,11.1789,11.1851,11.16,11.1726,121700.0
2009-07-17 13:00:00,17.82,17.84,17.81,17.83,52500.0,11.1789,11.1914,11.1726,11.1851,52500.0
2009-07-17 13:10:00,17.83,17.84,17.8,17.84,62200.0,11.1851,11.1914,11.1663,11.1914,62200.0
2009-07-17 13:20:00,17.83,17.95,17.83,17.94,211900.0,11.1851,11.2604,11.1851,11.2541,211900.0
2009-07-17 13:30:00,17.95,18.03,17.95,17.99,327600.0,11.2604,11.3106,11.2604,11.2855,327600.0
2009-07-17 13:40:00,17.99,18.01,17.96,17.98,129000.0,11.2855,11.2981,11.2667,11.2792,129000.0
2009-07-17 13:50:00,17.98,17.98,17.91,17.91,198700.0,11.2792,11.2792,11.2353,11.2353,198700.0
2009-07-17 14:00:00,17.91,17.94,17.89,17.89,107600.0,11.2353,11.2541,11.2228,11.2228,107600.0
2009-07-17 14:10:00,17.89,17.9,17.86,17.86,115900.0,11.2228,11.2291,11.204,11.204,115900.0
2009-07-17 14:20:00,17.86,17.95,17.86,17.92,185100.0,11.204,11.2604,11.204,11.2416,185100.0
2009-07-17 14:30:00,17.92,17.94,17.91,17.93,137300.0,11.2416,11.2541,11.2353,11.2479,137300.0
2009-07-17 14:40:00,17.94,17.99,17.92,17.93,247200.0,11.2541,11.2855,11.2416,11.2479,247200.0
2009-07-17 14:50:00,17.94,17.97,17.91,17.94,259900.0,11.2541,11.273,11.2353,11.2541,259900.0
2009-07-17 15:00:00,17.94,17.97,17.89,17.91,196000.0,11.2541,11.273,11.2228,11.2353,196000.0
2009-07-17 15:10:00,17.91,17.93,17.87,17.91,299800.0,11.2353,11.2479,11.2102,11.2353,299800.0
2009-07-17 15:20:00,17.91,17.94,17.9,17.93,109300.0,11.2353,11.2541,11.2291,11.2479,109300.0
2009-07-17 15:30:00,17.94,17.94,17.83,17.86,402300.0,11.2541,11.2541,11.1851,11.204,402300.0
2009-07-17 15:40:00,17.85,17.93,17.84,17.89,471700.0,11.1977,11.2479,11.1914,11.2228,471700.0
2009-07-17 15:50:00,17.9,17.97,17.88,17.94,1214400.0,11.2291,11.273,11.2165,11.2541,1214400.0
2009-07-20 09:30:00,18.0,18.23,17.94,18.23,666800.0,11.2918,11.4361,11.2541,11.4361,666800.0
2009-07-20 09:40:00,18.23,18.26,18.09,18.12,700000.0,11.4361,11.4549,11.3482,11.3671,700000.0
2009-07-20 09:50:00,18.12,18.13,18.03,18.12,419700.0,11.3671,11.3733,11.3106,11.3671,419700.0
2009-07-20 10:00:00,18.13,18.18,18.04,18.05,484900.0,11.3733,11.4047,11.3169,11.3232,484900.0
2009-07-20 10:10:00,18.05,18.15,17.98,18.14,916700.0,11.3232,11.3859,11.2792,11.3796,916700.0
2009-07-20 10:20:00,18.14,18.15,18.02,18.03,379800.0,11.3796,11.3859,11.3043,11.3106,379800.0
2009-07-20 10:30:00,18.03,18.06,18.0,18.05,351800.0,11.3106,11.3294,11.2918,11.3232,351800.0
2009-07-20 10:40:00,18.05,18.14,18.05,18.14,241700.0,11.3232,11.3796,11.3232,11.3796,241700.0
2009-07-20 10:50:00,18.13,18.18,18.13,18.17,210300.0,11.3733,11.4047,11.3733,11.3984,210300.0
2009-07-20 11:00:00,18.17,18.18,18.13,18.14,120500.0,11.3984,11.4047,11.3733,11.3796,120500.0
2009-07-20 11:10:00,18.14,18.21,18.14,18.2,279600.0,11.3796,11.4235,11.3796,11.4172,279600.0
2009-07-20 11:20:00,18.19,18.22,18.19,18.2,153200.0,11.411,11.4298,11.411,11.4172,153200.0
2009-07-20 11:30:00,18.2,18.22,18.15,18.18,197300.0,11.4172,11.4298,11.3859,11.4047,197300.0
2009-07-20 11:40:00,18.18,18.24,18.17,18.2,324800.0,11.4047,11.4423,11.3984,11.4172,324800.0
2009-07-20 11:50:00,18.21,18.21,18.14,18.18,190800.0,11.4235,11.4235,11.3796,11.4047,190800.0
2009-07-20 12:00:00,18.17,18.2,18.15,18.2,107400.0,11.3984,11.4172,11.3859,11.4172,107400.0
2009-07-20 12:10:00,18.2,18.2,18.18,18.2,133200.0,11.4172,11.4172,11.4047,11.4172,133200.0
2009-07-20 12:20:00,18.2,18.21,18.17,18.2,212200.0,11.4172,11.4235,11.3984,11.4172,212200.0
2009-07-20 12:30:00,18.2,18.2,18.14,18.14,118100.0,11.4172,11.4172,11.3796,11.3796,118100.0
2009-07-20 12:40:00,18.14,18.17,18.1,18.1,155800.0,11.3796,11.3984,11.3545,11.3545,155800.0
2009-07-20 12:50:00,18.1,18.11,18.06,18.07,66400.0,11.3545,11.3608,11.3294,11.3357,66400.0
2009-07-20 13:00:00,18.06,18.08,18.06,18.07,63100.0,11.3294,11.342,11.3294,11.3357,63100.0
2009-07-20 13:10:00,18.06,18.08,17.99,18.01,267500.0,11.3294,11.342,11.2855,11.2981,267500.0
2009-07-20 13:20:00,18.01,18.06,18.0,18.04,128200.0,11.2981,11.3294,11.2918,11.3169,128200.0
2009-07-20 13:30:00,18.04,18.06,18.0,18.01,173900.0,11.3169,11.3294,11.2918,11.2981,173900.0
2009-07-20 13:40:00,18.01,18.06,18.01,18.06,109900.0,11.2981,11.3294,11.2981,11.3294,109900.0
2009-07-20 13:50:00,18.05,18.08,18.04,18.08,110400.0,11.3232,11.342,11.3169,11.342,110400.0
2009-07-20 14:00:00,18.08,18.11,18.05,18.09,138300.0,11.342,11.3608,11.3232,11.3482,138300.0
2009-07-20 14:10:00,18.09,18.14,18.09,18.13,130600.0,11.3482,11.3796,11.3482,11.3733,130600.0
2009-07-20 14:20:00,18.14,18.14,18.08,18.13,222100.0,11.3796,11.3796,11.342,11.3733,222100.0
2009-07-20 14:30:00,18.14,18.2,18.14,18.19,307700.0,11.3796,11.4172,11.3796,11.411,307700.0
2009-07-20 14:40:00,18.19,18.2,18.16,18.16,372400.0,11.411,11.4172,11.3922,11.3922,372400.0
2009-07-20 14:50:00,18.17,18.18,18.16,18.18,133200.0,11.3984,11.4047,11.3922,11.4047,133200.0
2009-07-20 15:00:00,18.18,18.28,18.17,18.27,579100.0,11.4047,11.4674,11.3984,11.4612,579100.0
2009-07-20 15:10:00,18.27,18.32,18.27,18.29,471800.0,11.4612,11.4925,11.4612,11.4737,471800.0
2009-07-20 15:20:00,18.3,18.34,18.27,18.27,460800.0,11.48,11.5051,11.4612,11.4612,460800.0
2009-07-20 15:30:00,18.27,18.3,18.21,18.3,787400.0,11.4612,11.48,11.4235,11.48,787400.0
2009-07-20 15:40:00,18.29,18.31,18.27,18.3,633800.0,11.4737,11.4863,11.4612,11.48,633800.0
2009-07-20 15:50:00,18.3,18.31,18.25,18.29,1370600.0,11.48,11.4863,11.4486,11.4737,1370600.0
2009-07-21 09:30:00,18.47,18.49,17.98,18.02,827300.0,11.5866,11.5992,11.2792,11.3043,827300.0
2009-07-21 09:40:00,18.01,18.03,17.9,17.95,833700.0,11.2981,11.3106,11.2291,11.2604,833700.0
2009-07-21 09:50:00,17.95,17.96,17.85,17.91,761700.0,11.2604,11.2667,11.1977,11.2353,761700.0
2009-07-21 10:00:00,17.9,17.98,17.85,17.88,606300.0,11.2291,11.2792,11.1977,11.2165,606300.0
2009-07-21 10:10:00,17.88,17.96,17.85,17.93,550900.0,11.2165,11.2667,11.1977,11.2479,550900.0
2009-07-21 10:20:00,17.94,18.05,17.92,18.04,415800.0,11.2541,11.3232,11.2416,11.3169,415800.0
2009-07-21 10:30:00,18.05,18.05,17.98,17.99,326800.0,11.3232,11.3232,11.2792,11.2855,326800.0
2009-07-21 10:40:00,18.0,18.02,17.95,18.01,285300.0,11.2918,11.3043,11.2604,11.2981,285300.0
2009-07-21 10:50:00,18.01,18.08,17.96,18.05,328700.0,11.2981,11.342,11.2667,11.3232,328700.0
2009-07-21 11:00:00,18.05,18.05,17.92,17.98,219600.0,11.3232,11.3232,11.2416,11.2792,219600.0
2009-07-21 11:10:00,17.98,17.99,17.91,17.95,234500.0,11.2792,11.2855,11.2353,11.2604,234500.0
2009-07-21 11:20:00,17.96,17.99,17.96,17.96,106400.0,11.2667,11.2855,11.2667,11.2667,106400.0
2009-07-21 11:30:00,17.96,18.01,17.92,18.0,212500.0,11.2667,11.2981,11.2416,11.2918,212500.0
2009-07-21 11:40:00,18.0,18.01,17.92,17.93,336800.0,11.2918,11.2981,11.2416,11.2479,336800.0
2009-07-21 11:50:00,17.93,17.95,17.85,17.88,279200.0,11.2479,11.2604,11.1977,11.2165,279200.0
2009-07-21 12:00:00,17.87,17.96,17.85,17.95,697800.0,11.2102,11.2667,11.1977,11.2604,697800.0
2009-07-21 12:10:00,17.96,17.99,17.89,17.89,297100.0,11.2667,11.2855,11.2228,11.2228,297100.0
2009-07-21 12:20:00,17.9,17.99,17.86,17.98,230200.0,11.2291,11.2855,11.204,11.2792,230200.0
2009-07-21 12:30:00,17.98,18.02,17.94,18.01,187400.0,11.2792,11.3043,11.2541,11.2981,187400.0
2009-07-21 12:40:00,18.01,18.01,17.93,17.95,159100.0,11.2981,11.2981,11.2479,11.2604,159100.0
2009-07-21 12:50:00,17.95,17.96,17.93,17.94,105300.0,11.2604,11.2667,11.2479,11.2541,105300.0
2009-07-21 13:00:00,17.93,17.96,17.9,17.92,156100.0,11.2479,11.2667,11.2291,11.2416,156100.0
2009-07-21 13:10:00,17.91,17.94,17.89,17.94,209900.0,11.2353,11.2541,11.2228,11.2541,209900.0
2009-07-21 13:20:00,17.94,17.98,17.91,17.97,184400.0,11.2541,11.2792,11.2353,11.273,184400.0
2009-07-21 13:30:00,17.97,17.97,17.92,17.95,132500.0,11.273,11.273,11.2416,11.2604,132500.0
2009-07-21 13:40:00,17.94,17.97,17.93,17.93,174100.0,11.2541,11.273,11.2479,11.2479,174100.0
2009-07-21 13:50:00,17.93,17.94,17.87,17.9,297700.0,11.2479,11.2541,11.2102,11.2291,297700.0
2009-07-21 14:00:00,17.9,17.97,17.9,17.92,332400.0,11.2291,11.273,11.2291,11.2416,332400.0
2009-07-21 14:10:00,17.92,18.05,17.92,18.0,478300.0,11.2416,11.3232,11.2416,11.2918,478300.0
2009-07-21 14:20:00,18.0,18.05,17.96,18.05,422700.0,11.2918,11.3232,11.2667,11.3232,422700.0
2009-07-21 14:30:00,18.04,18.06,18.01,18.05,674000.0,11.3169,11.3294,11.2981,11.3232,674000.0
2009-07-21 14:40:00,18.04,18.08,18.01,18.08,258100.0,11.3169,11.342,11.2981,11.342,258100.0
2009-07-21 14:50:00,18.07,18.13,18.05,18.07,254200.0,11.3357,11.3733,11.3232,11.3357,254200.0
2009-07-21 15:00:00,18.08,18.1,18.05,18.1,504400.0,11.342,11.3545,11.3232,11.3545,504400.0
2009-07-21 15:10:00,18.09,18.12,18.09,18.1,203500.0,11.3482,11.3671,11.3482,11.3545,203500.0
2009-07-21 15:20:00,18.1,18.11,18.05,18.06,425700.0,11.3545,11.3608,11.3232,11.3294,425700.0
2009-07-21 15:30:00,18.06,18.12,18.04,18.11,732900.0,11.3294,11.3671,11.3169,11.3608,732900.0
2009-07-21 15:40:00,18.12,18.21,18.1,18.2,914800.0,11.3671,11.4235,11.3545,11.4172,914800.0
2009-07-21 15:50:00,18.2,18.29,18.15,18.26,1260400.0,11.4172,11.4737,11.3859,11.4549,1260400.0
2009-07-22 09:30:00,17.99,19.01,17.99,18.65,3733700.0,11.2855,11.9254,11.2855,11.6995,3733700.0
2009-07-22 09:40:00,18.64,18.98,18.63,18.96,2405900.0,11.6933,11.9066,11.687,11.894,2405900.0
2009-07-22 09:50:00,18.96,19.16,18.91,18.98,2205600.0,11.894,12.0195,11.8626,11.9066,2205600.0
2009-07-22 10:00:00,18.97,19.23,18.97,19.2,1627100.0,11.9003,12.0634,11.9003,12.0446,1627100.0
2009-07-22 10:10:00,19.21,19.22,18.99,19.03,1571100.0,12.0508,12.0571,11.9128,11.9379,1571100.0
2009-07-22 10:20:00,19.02,19.04,18.93,18.96,937400.0,11.9317,11.9442,11.8752,11.894,937400.0
2009-07-22 10:30:00,18.96,18.98,18.85,18.93,926400.0,11.894,11.9066,11.825,11.8752,926400.0
2009-07-22 10:40:00,18.92,19.0,18.89,18.96,840900.0,11.8689,11.9191,11.8501,11.894,840900.0
2009-07-22 10:50:00,18.96,18.99,18.92,18.98,498900.0,11.894,11.9128,11.8689,11.9066,498900.0
2009-07-22 11:00:00,18.97,18.99,18.94,18.97,505500.0,11.9003,11.9128,11.8815,11.9003,505500.0
2009-07-22 11:10:00,18.97,19.05,18.96,19.04,483600.0,11.9003,11.9505,11.894,11.9442,483600.0
2009-07-22 11:20:00,19.04,19.07,18.98,19.03,444900.0,11.9442,11.963,11.9066,11.9379,444900.0
2009-07-22 11:30:00,19.02,19.06,18.98,19.01,384000.0,11.9317,11.9567,11.9066,11.9254,384000.0
2009-07-22 11:40:00,19.0,19.03,18.97,19.0,473700.0,11.9191,11.9379,11.9003,11.9191,473700.0
2009-07-22 11:50:00,19.0,19.02,19.0,19.01,204600.0,11.9191,11.9317,11.9191,11.9254,204600.0
2009-07-22 12:00:00,19.01,19.02,19.0,19.01,401900.0,11.9254,11.9317,11.9191,11.9254,401900.0
2009-07-22 12:10:00,19.01,19.05,19.0,19.04,535700.0,11.9254,11.9505,11.9191,11.9442,535700.0
2009-07-22 12:20:00,19.04,19.25,19.04,19.23,982300.0,11.9442,12.0759,11.9442,12.0634,982300.0
2009-07-22 12:30:00,19.24,19.3,19.19,19.27,663800.0,12.0697,12.1073,12.0383,12.0885,663800.0
2009-07-22 12:40:00,19.26,19.29,19.14,19.26,588200.0,12.0822,12.101,12.0069,12.0822,588200.0
2009-07-22 12:50:00,19.26,19.29,19.25,19.29,403000.0,12.0822,12.101,12.0759,12.101,403000.0
2009-07-22 13:00:00,19.29,19.34,19.26,19.33,422500.0,12.101,12.1324,12.0822,12.1261,422500.0
2009-07-22 13:10:00,19.32,19.35,19.26,19.27,381000.0,12.1198,12.1387,12.0822,12.0885,381000.0
2009-07-22 13:20:00,19.28,19.29,19.19,19.22,478200.0,12.0948,12.101,12.0383,12.0571,478200.0
2009-07-22 13:30:00,19.23,19.23,19.15,19.16,248100.0,12.0634,12.0634,12.0132,12.0195,248100.0
2009-07-22 13:40:00,19.16,19.22,19.15,19.21,375500.0,12.0195,12.0571,12.0132,12.0508,375500.0
2009-07-22 13:50:00,19.21,19.24,19.17,19.2,219700.0,12.0508,12.0697,12.0258,12.0446,219700.0
2009-07-22 14:00:00,19.2,19.23,19.13,19.13,251700.0,12.0446,12.0634,12.0007,12.0007,251700.0
2009-07-22 14:10:00,19.13,19.14,19.1,19.11,298600.0,12.0007,12.0069,11.9818,11.9881,298600.0
2009-07-22 14:20:00,19.11,19.13,19.05,19.05,651800.0,11.9881,12.0007,11.9505,11.9505,651800.0
2009-07-22 14:30:00,19.05,19.08,19.05,19.05,201400.0,11.9505,11.9693,11.9505,11.9505,201400.0
2009-07-22 14:40:00,19.05,19.11,19.05,19.07,326400.0,11.9505,11.9881,11.9505,11.963,326400.0
2009-07-22 14:50:00,19.08,19.12,19.07,19.11,375900.0,11.9693,11.9944,11.963,11.9881,375900.0
2009-07-22 15:00:00,19.12,19.17,19.1,19.11,383600.0,11.9944,12.0258,11.9818,11.9881,383600.0
2009-07-22 15:10:00,19.11,19.12,18.98,19.02,694800.0,11.9881,11.9944,11.9066,11.9317,694800.0
2009-07-22 15:20:00,19.02,19.08,18.98,19.05,573900.0,11.9317,11.9693,11.9066,11.9505,573900.0
2009-07-22 15:30:00,19.04,19.07,19.02,19.02,446600.0,11.9442,11.963,11.9317,11.9317,446600.0
2009-07-22 15:40:00,19.02,19.06,18.95,18.96,892600.0,11.9317,11.9567,11.8877,11.894,892600.0
2009-07-22 15:50:00,18.96,19.05,18.94,18.96,1816800.0,11.894,11.9505,11.8815,11.894,1816800.0
2009-07-23 09:30:00,18.99,19.06,18.9,19.05,866600.0,11.9128,11.9567,11.8564,11.9505,866600.0
2009-07-23 09:40:00,19.05,19.25,18.97,19.2,1230400.0,11.9505,12.0759,11.9003,12.0446,1230400.0
2009-07-23 09:50:00,19.21,19.21,19.06,19.09,578600.0,12.0508,12.0508,11.9567,11.9756,578600.0
2009-07-23 10:00:00,19.09,19.13,18.99,19.07,836300.0,11.9756,12.0007,11.9128,11.963,836300.0
2009-07-23 10:10:00,19.07,19.11,18.99,19.06,819800.0,11.963,11.9881,11.9128,11.9567,819800.0
2009-07-23 10:20:00,19.07,19.1,19.0,19.08,439900.0,11.963,11.9818,11.9191,11.9693,439900.0
2009-07-23 10:30:00,19.08,19.12,19.01,19.11,851100.0,11.9693,11.9944,11.9254,11.9881,851100.0
2009-07-23 10:40:00,19.12,19.23,19.1,19.22,847400.0,11.9944,12.0634,11.9818,12.0571,847400.0
2009-07-23 10:50:00,19.22,19.25,19.19,19.24,580000.0,12.0571,12.0759,12.0383,12.0697,580000.0
2009-07-23 11:00:00,19.25,19.29,19.24,19.26,567200.0,12.0759,12.101,12.0697,12.0822,567200.0
2009-07-23 11:10:00,19.27,19.35,19.22,19.25,494800.0,12.0885,12.1387,12.0571,12.0759,494800.0
2009-07-23 11:20:00,19.25,19.28,19.24,19.25,231500.0,12.0759,12.0948,12.0697,12.0759,231500.0
2009-07-23 11:30:00,19.26,19.34,19.2,19.32,600100.0,12.0822,12.1324,12.0446,12.1198,600100.0
2009-07-23 11:40:00,19.32,19.38,19.3,19.38,469400.0,12.1198,12.1575,12.1073,12.1575,469400.0
2009-07-23 11:50:00,19.38,19.4,19.31,19.31,334600.0,12.1575,12.17,12.1136,12.1136,334600.0
2009-07-23 12:00:00,19.32,19.34,19.31,19.32,169300.0,12.1198,12.1324,12.1136,12.1198,169300.0
2009-07-23 12:10:00,19.33,19.33,19.3,19.31,269800.0,12.1261,12.1261,12.1073,12.1136,269800.0
2009-07-23 12:20:00,19.31,19.33,19.28,19.33,206300.0,12.1136,12.1261,12.0948,12.1261,206300.0
2009-07-23 12:30:00,19.33,19.33,19.27,19.27,227200.0,12.1261,12.1261,12.0885,12.0885,227200.0
2009-07-23 12:40:00,19.26,19.4,19.26,19.4,307600.0,12.0822,12.17,12.0822,12.17,307600.0
2009-07-23 12:50:00,19.4,19.49,19.38,19.49,432000.0,12.17,12.2265,12.1575,12.2265,432000.0
2009-07-23 13:00:00,19.48,19.49,19.44,19.44,168300.0,12.2202,12.2265,12.1951,12.1951,168300.0
2009-07-23 13:10:00,19.45,19.46,19.4,19.44,157500.0,12.2014,12.2077,12.17,12.1951,157500.0
2009-07-23 13:20:00,19.44,19.49,19.42,19.46,365800.0,12.1951,12.2265,12.1826,12.2077,365800.0
2009-07-23 13:30:00,19.46,19.5,19.44,19.46,392700.0,12.2077,12.2328,12.1951,12.2077,392700.0
2009-07-23 13:40:00,19.46,19.47,19.4,19.4,259500.0,12.2077,12.2139,12.17,12.17,259500.0
2009-07-23 13:50:00,19.41,19.41,19.38,19.39,190800.0,12.1763,12.1763,12.1575,12.1638,190800.0
2009-07-23 14:00:00,19.39,19.42,19.34,19.36,297200.0,12.1638,12.1826,12.1324,12.1449,297200.0
2009-07-23 14:10:00,19.36,19.41,19.36,19.4,150500.0,12.1449,12.1763,12.1449,12.17,150500.0
2009-07-23 14:20:00,19.41,19.43,19.38,19.42,244000.0,12.1763,12.1889,12.1575,12.1826,244000.0
2009-07-23 14:30:00,19.42,19.48,19.42,19.46,338500.0,12.1826,12.2202,12.1826,12.2077,338500.0
2009-07-23 14:40:00,19.46,19.49,19.45,19.47,303800.0,12.2077,12.2265,12.2014,12.2139,303800.0
2009-07-23 14:50:00,19.47,19.47,19.42,19.46,244600.0,12.2139,12.2139,12.1826,12.2077,244600.0
2009-07-23 15:00:00,19.46,19.49,19.45,19.47,356100.0,12.2077,12.2265,12.2014,12.2139,356100.0
2009-07-23 15:10:00,19.47,19.51,19.44,19.46,623600.0,12.2139,12.239,12.1951,12.2077,623600.0
2009-07-23 15:20:00,19.47,19.49,19.45,19.46,419100.0,12.2139,12.2265,12.2014,12.2077,419100.0
2009-07-23 15:30:00,19.47,19.51,19.41,19.48,886200.0,12.2139,12.239,12.1763,12.2202,886200.0
2009-07-23 15:40:00,19.48,19.51,19.41,19.41,1387700.0,12.2202,12.239,12.1763,12.1763,1387700.0
2009-07-23 15:50:00,19.41,19.47,19.37,19.45,1878600.0,12.1763,12.2139,12.1512,12.2014,1878600.0
2009-07-24 09:30:00,19.32,19.56,19.2,19.44,865600.0,12.1198,12.2704,12.0446,12.1951,865600.0
2009-07-24 09:40:00,19.44,19.59,19.39,19.5,590500.0,12.1951,12.2892,12.1638,12.2328,590500.0
2009-07-24 09:50:00,19.5,19.54,19.45,19.45,1055400.0,12.2328,12.2579,12.2014,12.2014,1055400.0
2009-07-24 10:00:00,19.45,19.45,19.31,19.33,835900.0,12.2014,12.2014,12.1136,12.1261,835900.0
2009-07-24 10:10:00,19.33,19.51,19.33,19.48,836400.0,12.1261,12.239,12.1261,12.2202,836400.0
2009-07-24 10:20:00,19.49,19.5,19.42,19.46,514700.0,12.2265,12.2328,12.1826,12.2077,514700.0
2009-07-24 10:30:00,19.46,19.46,19.38,19.42,387000.0,12.2077,12.2077,12.1575,12.1826,387000.0
2009-07-24 10:40:00,19.42,19.43,19.37,19.39,309200.0,12.1826,12.1889,12.1512,12.1638,309200.0
2009-07-24 10:50:00,19.4,19.41,19.36,19.39,312200.0,12.17,12.1763,12.1449,12.1638,312200.0
2009-07-24 11:00:00,19.39,19.5,19.38,19.49,344600.0,12.1638,12.2328,12.1575,12.2265,344600.0
2009-07-24 11:10:00,19.49,19.52,19.48,19.51,173200.0,12.2265,12.2453,12.2202,12.239,173200.0
2009-07-24 11:20:00,19.52,19.58,19.51,19.56,320300.0,12.2453,12.283,12.239,12.2704,320300.0
2009-07-24 11:30:00,19.56,19.64,19.56,19.61,265500.0,12.2704,12.3206,12.2704,12.3018,265500.0
2009-07-24 11:40:00,19.61,19.64,19.59,19.64,211500.0,12.3018,12.3206,12.2892,12.3206,211500.0
2009-07-24 11:50:00,19.64,19.69,19.63,19.68,240400.0,12.3206,12.352,12.3143,12.3457,240400.0
2009-07-24 12:00:00,19.67,19.7,19.65,19.7,156700.0,12.3394,12.3582,12.3269,12.3582,156700.0
2009-07-24 12:10:00,19.7,19.7,19.64,19.65,175200.0,12.3582,12.3582,12.3206,12.3269,175200.0
2009-07-24 12:20:00,19.65,19.67,19.63,19.66,124900.0,12.3269,12.3394,12.3143,12.3331,124900.0
2009-07-24 12:30:00,19.67,19.68,19.62,19.63,130500.0,12.3394,12.3457,12.308,12.3143,130500.0
2009-07-24 12:40:00,19.63,19.69,19.62,19.66,340200.0,12.3143,12.352,12.308,12.3331,340200.0
2009-07-24 12:50:00,19.67,19.67,19.6,19.63,172900.0,12.3394,12.3394,12.2955,12.3143,172900.0
2009-07-24 13:00:00,19.63,19.65,19.61,19.63,101500.0,12.3143,12.3269,12.3018,12.3143,101500.0
2009-07-24 13:10:00,19.63,19.69,19.63,19.68,203000.0,12.3143,12.352,12.3143,12.3457,203000.0
2009-07-24 13:20:00,19.68,19.75,19.68,19.75,352900.0,12.3457,12.3896,12.3457,12.3896,352900.0
2009-07-24 13:30:00,19.74,19.85,19.73,19.85,583100.0,12.3833,12.4523,12.3771,12.4523,583100.0
2009-07-24 13:40:00,19.84,19.85,19.79,19.81,279600.0,12.4461,12.4523,12.4147,12.4272,279600.0
2009-07-24 13:50:00,19.82,19.92,19.78,19.92,724000.0,12.4335,12.4962,12.4084,12.4962,724000.0
2009-07-24 14:00:00,19.91,19.93,19.88,19.89,568400.0,12.49,12.5025,12.4711,12.4774,568400.0
2009-07-24 14:10:00,19.89,19.91,19.84,19.84,273900.0,12.4774,12.49,12.4461,12.4461,273900.0
2009-07-24 14:20:00,19.84,19.85,19.75,19.83,271000.0,12.4461,12.4523,12.3896,12.4398,271000.0
2009-07-24 14:30:00,19.83,19.83,19.79,19.79,125600.0,12.4398,12.4398,12.4147,12.4147,125600.0
2009-07-24 14:40:00,19.8,19.87,19.79,19.82,804100.0,12.421,12.4649,12.4147,12.4335,804100.0
2009-07-24 14:50:00,19.81,19.85,19.78,19.81,272200.0,12.4272,12.4523,12.4084,12.4272,272200.0
2009-07-24 15:00:00,19.81,19.84,19.8,19.81,264800.0,12.4272,12.4461,12.421,12.4272,264800.0
2009-07-24 15:10:00,19.81,19.82,19.74,19.75,183700.0,12.4272,12.4335,12.3833,12.3896,183700.0
2009-07-24 15:20:00,19.74,19.82,19.74,19.8,285000.0,12.3833,12.4335,12.3833,12.421,285000.0
2009-07-24 15:30:00,19.79,19.8,19.75,19.77,255200.0,12.4147,12.421,12.3896,12.4021,255200.0
2009-07-24 15:40:00,19.78,19.78,19.72,19.75,638100.0,12.4084,12.4084,12.3708,12.3896,638100.0
2009-07-24 15:50:00,19.75,19.82,19.74,19.78,1113900.0,12.3896,12.4335,12.3833,12.4084,1113900.0
2009-07-27 11:10:00,19.99,19.99,19.97,19.98,77000.0,12.5402,12.5402,12.5276,12.5339,77000.0
2009-07-27 11:20:00,19.97,19.99,19.91,19.94,288600.0,12.5276,12.5402,12.49,12.5088,288600.0
2009-07-27 11:30:00,19.94,19.99,19.92,19.98,283000.0,12.5088,12.5402,12.4962,12.5339,283000.0
2009-07-27 11:40:00,19.99,20.03,19.97,20.03,532100.0,12.5402,12.5652,12.5276,12.5652,532100.0
2009-07-27 11:50:00,20.02,20.03,19.89,19.89,404100.0,12.559,12.5652,12.4774,12.4774,404100.0
2009-07-27 12:00:00,19.9,19.95,19.89,19.93,303900.0,12.4837,12.5151,12.4774,12.5025,303900.0
2009-07-27 12:10:00,19.94,19.95,19.93,19.94,113400.0,12.5088,12.5151,12.5025,12.5088,113400.0
2009-07-27 12:20:00,19.93,19.95,19.9,19.94,147700.0,12.5025,12.5151,12.4837,12.5088,147700.0
2009-07-27 12:30:00,19.94,20.01,19.93,19.98,203800.0,12.5088,12.5527,12.5025,12.5339,203800.0
2009-07-27 12:40:00,19.98,19.99,19.87,19.89,457800.0,12.5339,12.5402,12.4649,12.4774,457800.0
2009-07-27 12:50:00,19.9,19.93,19.87,19.9,161000.0,12.4837,12.5025,12.4649,12.4837,161000.0
2009-07-27 13:00:00,19.9,19.97,19.89,19.94,230900.0,12.4837,12.5276,12.4774,12.5088,230900.0
2009-07-27 13:10:00,19.95,20.01,19.92,20.0,369900.0,12.5151,12.5527,12.4962,12.5464,369900.0
2009-07-27 13:20:00,20.01,20.01,19.96,19.99,463300.0,12.5527,12.5527,12.5213,12.5402,463300.0
2009-07-27 13:30:00,19.99,20.0,19.95,19.99,245800.0,12.5402,12.5464,12.5151,12.5402,245800.0
2009-07-27 13:40:00,19.98,20.03,19.98,20.02,229700.0,12.5339,12.5652,12.5339,12.559,229700.0
2009-07-27 13:50:00,20.02,20.07,20.02,20.04,325600.0,12.559,12.5903,12.559,12.5715,325600.0
2009-07-27 14:00:00,20.05,20.09,20.01,20.08,344400.0,12.5778,12.6029,12.5527,12.5966,344400.0
2009-07-27 14:10:00,20.08,20.1,20.06,20.09,286800.0,12.5966,12.6092,12.5841,12.6029,286800.0
2009-07-27 14:20:00,20.1,20.1,20.02,20.09,297200.0,12.6092,12.6092,12.559,12.6029,297200.0
2009-07-27 14:30:00,20.09,20.1,20.07,20.09,239900.0,12.6029,12.6092,12.5903,12.6029,239900.0
2009-07-27 14:40:00,20.09,20.14,20.08,20.11,341800.0,12.6029,12.6343,12.5966,12.6154,341800.0
2009-07-27 14:50:00,20.11,20.12,20.04,20.06,270300.0,12.6154,12.6217,12.5715,12.5841,270300.0
2009-07-27 15:00:00,20.05,20.08,19.98,20.01,264100.0,12.5778,12.5966,12.5339,12.5527,264100.0
2009-07-27 15:10:00,20.01,20.06,19.98,19.98,295700.0,12.5527,12.5841,12.5339,12.5339,295700.0
2009-07-27 15:20:00,19.98,20.01,19.96,19.99,299600.0,12.5339,12.5527,12.5213,12.5402,299600.0
2009-07-27 15:30:00,19.98,19.99,19.91,19.97,331700.0,12.5339,12.5402,12.49,12.5276,331700.0
2009-07-27 15:40:00,19.97,20.01,19.94,19.95,450400.0,12.5276,12.5527,12.5088,12.5151,450400.0
2009-07-27 15:50:00,19.94,20.11,19.94,20.1,1401200.0,12.5088,12.6154,12.5088,12.6092,1401200.0
2009-07-28 09:30:00,19.79,20.07,19.51,20.04,1106600.0,12.4147,12.5903,12.239,12.5715,1106600.0
2009-07-28 09:40:00,20.05,20.15,19.99,20.14,644400.0,12.5778,12.6405,12.5402,12.6343,644400.0
2009-07-28 09:50:00,20.14,20.19,20.09,20.18,512900.0,12.6343,12.6656,12.6029,12.6593,512900.0
2009-07-28 10:00:00,20.17,20.18,20.05,20.08,618900.0,12.6531,12.6593,12.5778,12.5966,618900.0
2009-07-28 10:10:00,20.08,20.15,20.03,20.13,926200.0,12.5966,12.6405,12.5652,12.628,926200.0
2009-07-28 10:20:00,20.13,20.2,20.12,20.19,310100.0,12.628,12.6719,12.6217,12.6656,310100.0
2009-07-28 10:30:00,20.19,20.25,20.16,20.17,415400.0,12.6656,12.7033,12.6468,12.6531,415400.0
2009-07-28 10:40:00,20.17,20.17,20.05,20.12,738700.0,12.6531,12.6531,12.5778,12.6217,738700.0
2009-07-28 10:50:00,20.11,20.13,20.06,20.1,314500.0,12.6154,12.628,12.5841,12.6092,314500.0
2009-07-28 11:00:00,20.1,20.1,19.98,20.0,552000.0,12.6092,12.6092,12.5339,12.5464,552000.0
2009-07-28 11:10:00,20.0,20.01,19.95,19.98,350400.0,12.5464,12.5527,12.5151,12.5339,350400.0
2009-07-28 11:20:00,19.98,20.01,19.97,19.99,235300.0,12.5339,12.5527,12.5276,12.5402,235300.0
2009-07-28 11:30:00,19.98,20.01,19.95,20.01,377600.0,12.5339,12.5527,12.5151,12.5527,377600.0
2009-07-28 11:40:00,20.01,20.06,19.97,20.02,363700.0,12.5527,12.5841,12.5276,12.559,363700.0
2009-07-28 11:50:00,20.02,20.03,19.97,19.97,195400.0,12.559,12.5652,12.5276,12.5276,195400.0
2009-07-28 12:00:00,19.97,19.97,19.86,19.9,420900.0,12.5276,12.5276,12.4586,12.4837,420900.0
2009-07-28 12:10:00,19.91,19.94,19.9,19.91,190600.0,12.49,12.5088,12.4837,12.49,190600.0
2009-07-28 12:20:00,19.92,19.93,19.86,19.87,122600.0,12.4962,12.5025,12.4586,12.4649,122600.0
2009-07-28 12:30:00,19.87,19.92,19.87,19.92,77800.0,12.4649,12.4962,12.4649,12.4962,77800.0
2009-07-28 12:40:00,19.92,19.92,19.88,19.88,156500.0,12.4962,12.4962,12.4711,12.4711,156500.0
2009-07-28 12:50:00,19.88,19.92,19.87,19.92,73600.0,12.4711,12.4962,12.4649,12.4962,73600.0
2009-07-28 13:00:00,19.92,19.93,19.82,19.84,249100.0,12.4962,12.5025,12.4335,12.4461,249100.0
2009-07-28 13:10:00,19.84,19.85,19.82,19.84,225200.0,12.4461,12.4523,12.4335,12.4461,225200.0
2009-07-28 13:20:00,19.84,19.9,19.83,19.89,165900.0,12.4461,12.4837,12.4398,12.4774,165900.0
2009-07-28 13:30:00,19.89,19.9,19.86,19.89,202700.0,12.4774,12.4837,12.4586,12.4774,202700.0
2009-07-28 13:40:00,19.9,19.9,19.87,19.89,88300.0,12.4837,12.4837,12.4649,12.4774,88300.0
2009-07-28 13:50:00,19.9,19.92,19.88,19.89,327300.0,12.4837,12.4962,12.4711,12.4774,327300.0
2009-07-28 14:00:00,19.89,19.94,19.88,19.94,223400.0,12.4774,12.5088,12.4711,12.5088,223400.0
2009-07-28 14:10:00,19.94,19.95,19.9,19.92,144300.0,12.5088,12.5151,12.4837,12.4962,144300.0
2009-07-28 14:20:00,19.92,19.95,19.89,19.94,334200.0,12.4962,12.5151,12.4774,12.5088,334200.0
2009-07-28 14:30:00,19.93,20.0,19.93,19.98,501800.0,12.5025,12.5464,12.5025,12.5339,501800.0
2009-07-28 14:40:00,19.98,19.99,19.91,19.94,254800.0,12.5339,12.5402,12.49,12.5088,254800.0
2009-07-28 14:50:00,19.94,19.95,19.87,19.89,290900.0,12.5088,12.5151,12.4649,12.4774,290900.0
2009-07-28 15:00:00,19.89,19.9,19.83,19.85,235300.0,12.4774,12.4837,12.4398,12.4523,235300.0
2009-07-28 15:10:00,19.84,19.9,19.83,19.84,243000.0,12.4461,12.4837,12.4398,12.4461,243000.0
2009-07-28 15:20:00,19.84,19.9,19.81,19.89,311600.0,12.4461,12.4837,12.4272,12.4774,311600.0
2009-07-28 15:30:00,19.9,19.95,19.89,19.91,541200.0,12.4837,12.5151,12.4774,12.49,541200.0
2009-07-28 15:40:00,19.92,20.0,19.91,19.97,811100.0,12.4962,12.5464,12.49,12.5276,811100.0
2009-07-28 15:50:00,19.97,20.0,19.95,19.98,806700.0,12.5276,12.5464,12.5151,12.5339,806700.0
2009-07-29 09:30:00,19.71,19.94,19.7,19.89,615100.0,12.3645,12.5088,12.3582,12.4774,615100.0
2009-07-29 09:40:00,19.89,19.89,19.77,19.82,599900.0,12.4774,12.4774,12.4021,12.4335,599900.0
2009-07-29 09:50:00,19.83,19.9,19.79,19.89,403500.0,12.4398,12.4837,12.4147,12.4774,403500.0
2009-07-29 10:00:00,19.89,19.94,19.81,19.89,425000.0,12.4774,12.5088,12.4272,12.4774,425000.0
2009-07-29 10:10:00,19.89,19.93,19.81,19.82,514200.0,12.4774,12.5025,12.4272,12.4335,514200.0
2009-07-29 10:20:00,19.82,19.92,19.82,19.88,362900.0,12.4335,12.4962,12.4335,12.4711,362900.0
2009-07-29 10:30:00,19.89,19.92,19.84,19.91,430700.0,12.4774,12.4962,12.4461,12.49,430700.0
2009-07-29 10:40:00,19.91,19.93,19.89,19.92,273900.0,12.49,12.5025,12.4774,12.4962,273900.0
2009-07-29 10:50:00,19.91,19.95,19.9,19.94,366600.0,12.49,12.5151,12.4837,12.5088,366600.0
2009-07-29 11:00:00,19.93,19.94,19.86,19.88,231000.0,12.5025,12.5088,12.4586,12.4711,231000.0
2009-07-29 11:10:00,19.88,19.9,19.77,19.8,405300.0,12.4711,12.4837,12.4021,12.421,405300.0
2009-07-29 11:20:00,19.79,19.8,19.72,19.75,273100.0,12.4147,12.421,12.3708,12.3896,273100.0
2009-07-29 11:30:00,19.75,19.76,19.69,19.69,233200.0,12.3896,12.3959,12.352,12.352,233200.0
2009-07-29 11:40:00,19.69,19.79,19.68,19.76,265900.0,12.352,12.4147,12.3457,12.3959,265900.0
2009-07-29 11:50:00,19.76,19.79,19.74,19.77,122200.0,12.3959,12.4147,12.3833,12.4021,122200.0
2009-07-29 12:00:00,19.77,19.79,19.76,19.78,121300.0,12.4021,12.4147,12.3959,12.4084,121300.0
2009-07-29 12:10:00,19.79,19.79,19.74,19.74,90000.0,12.4147,12.4147,12.3833,12.3833,90000.0
2009-07-29 12:20:00,19.75,19.77,19.73,19.76,217200.0,12.3896,12.4021,12.3771,12.3959,217200.0
2009-07-29 12:30:00,19.76,19.77,19.74,19.75,115000.0,12.3959,12.4021,12.3833,12.3896,115000.0
2009-07-29 12:40:00,19.74,19.75,19.71,19.73,141000.0,12.3833,12.3896,12.3645,12.3771,141000.0
2009-07-29 12:50:00,19.73,19.74,19.68,19.68,119100.0,12.3771,12.3833,12.3457,12.3457,119100.0
2009-07-29 13:00:00,19.68,19.69,19.62,19.63,389600.0,12.3457,12.352,12.308,12.3143,389600.0
2009-07-29 13:10:00,19.63,19.63,19.58,19.61,356100.0,12.3143,12.3143,12.283,12.3018,356100.0
2009-07-29 13:20:00,19.61,19.61,19.57,19.59,181500.0,12.3018,12.3018,12.2767,12.2892,181500.0
2009-07-29 13:30:00,19.59,19.61,19.57,19.6,329700.0,12.2892,12.3018,12.2767,12.2955,329700.0
2009-07-29 13:40:00,19.6,19.62,19.58,19.59,163600.0,12.2955,12.308,12.283,12.2892,163600.0
2009-07-29 13:50:00,19.59,19.65,19.57,19.65,327500.0,12.2892,12.3269,12.2767,12.3269,327500.0
2009-07-29 14:00:00,19.65,19.65,19.61,19.61,289600.0,12.3269,12.3269,12.3018,12.3018,289600.0
2009-07-29 14:10:00,19.61,19.63,19.58,19.61,308500.0,12.3018,12.3143,12.283,12.3018,308500.0
2009-07-29 14:20:00,19.61,19.65,19.59,19.64,203100.0,12.3018,12.3269,12.2892,12.3206,203100.0
2009-07-29 14:30:00,19.65,19.65,19.54,19.54,404400.0,12.3269,12.3269,12.2579,12.2579,404400.0
2009-07-29 14:40:00,19.55,19.55,19.46,19.5,685800.0,12.2641,12.2641,12.2077,12.2328,685800.0
2009-07-29 14:50:00,19.49,19.54,19.47,19.53,739200.0,12.2265,12.2579,12.2139,12.2516,739200.0
2009-07-29 15:00:00,19.52,19.55,19.5,19.55,375700.0,12.2453,12.2641,12.2328,12.2641,375700.0
2009-07-29 15:10:00,19.55,19.59,19.55,19.58,184700.0,12.2641,12.2892,12.2641,12.283,184700.0
2009-07-29 15:20:00,19.58,19.62,19.57,19.57,341500.0,12.283,12.308,12.2767,12.2767,341500.0
2009-07-29 15:30:00,19.57,19.71,19.56,19.69,428400.0,12.2767,12.3645,12.2704,12.352,428400.0
2009-07-29 15:40:00,19.69,19.76,19.69,19.73,652500.0,12.352,12.3959,12.352,12.3771,652500.0
2009-07-29 15:50:00,19.72,19.73,19.68,19.7,822500.0,12.3708,12.3771,12.3457,12.3582,822500.0
2009-07-30 09:30:00,19.95,20.12,19.82,20.1,1033900.0,12.5151,12.6217,12.4335,12.6092,1033900.0
2009-07-30 09:40:00,20.1,20.13,20.01,20.05,523800.0,12.6092,12.628,12.5527,12.5778,523800.0
2009-07-30 09:50:00,20.06,20.31,20.03,20.29,930000.0,12.5841,12.7409,12.5652,12.7284,930000.0
2009-07-30 10:00:00,20.29,20.41,20.29,20.39,875600.0,12.7284,12.8036,12.7284,12.7911,875600.0
2009-07-30 10:10:00,20.4,20.42,20.33,20.33,528300.0,12.7974,12.8099,12.7534,12.7534,528300.0
2009-07-30 10:20:00,20.34,20.38,20.21,20.24,366900.0,12.7597,12.7848,12.6782,12.697,366900.0
2009-07-30 10:30:00,20.24,20.26,20.21,20.26,340200.0,12.697,12.7095,12.6782,12.7095,340200.0
2009-07-30 10:40:00,20.27,20.28,20.18,20.19,283800.0,12.7158,12.7221,12.6593,12.6656,283800.0
2009-07-30 10:50:00,20.19,20.24,20.16,20.23,322700.0,12.6656,12.697,12.6468,12.6907,322700.0
2009-07-30 11:00:00,20.24,20.26,20.22,20.26,318000.0,12.697,12.7095,12.6844,12.7095,318000.0
2009-07-30 11:10:00,20.26,20.31,20.25,20.3,266700.0,12.7095,12.7409,12.7033,12.7346,266700.0
2009-07-30 11:20:00,20.3,20.31,20.23,20.25,345100.0,12.7346,12.7409,12.6907,12.7033,345100.0
2009-07-30 11:30:00,20.24,20.33,20.24,20.3,428300.0,12.697,12.7534,12.697,12.7346,428300.0
2009-07-30 11:40:00,20.3,20.31,20.22,20.25,379700.0,12.7346,12.7409,12.6844,12.7033,379700.0
2009-07-30 11:50:00,20.26,20.3,20.25,20.29,253300.0,12.7095,12.7346,12.7033,12.7284,253300.0
2009-07-30 12:00:00,20.29,20.33,20.28,20.31,298500.0,12.7284,12.7534,12.7221,12.7409,298500.0
2009-07-30 12:10:00,20.31,20.35,20.3,20.34,199300.0,12.7409,12.766,12.7346,12.7597,199300.0
2009-07-30 12:20:00,20.34,20.36,20.32,20.32,142400.0,12.7597,12.7723,12.7472,12.7472,142400.0
2009-07-30 12:30:00,20.33,20.38,20.33,20.37,260100.0,12.7534,12.7848,12.7534,12.7785,260100.0
2009-07-30 12:40:00,20.37,20.38,20.34,20.36,152800.0,12.7785,12.7848,12.7597,12.7723,152800.0
2009-07-30 12:50:00,20.35,20.36,20.3,20.31,95500.0,12.766,12.7723,12.7346,12.7409,95500.0
2009-07-30 13:00:00,20.31,20.43,20.3,20.43,469200.0,12.7409,12.8162,12.7346,12.8162,469200.0
2009-07-30 13:10:00,20.43,20.44,20.4,20.43,190400.0,12.8162,12.8224,12.7974,12.8162,190400.0
2009-07-30 13:20:00,20.44,20.45,20.42,20.42,187400.0,12.8224,12.8287,12.8099,12.8099,187400.0
2009-07-30 13:30:00,20.42,20.45,20.41,20.43,321700.0,12.8099,12.8287,12.8036,12.8162,321700.0
2009-07-30 13:40:00,20.42,20.43,20.4,20.4,279000.0,12.8099,12.8162,12.7974,12.7974,279000.0
2009-07-30 13:50:00,20.4,20.43,20.37,20.38,164100.0,12.7974,12.8162,12.7785,12.7848,164100.0
2009-07-30 14:00:00,20.37,20.4,20.31,20.32,298800.0,12.7785,12.7974,12.7409,12.7472,298800.0
2009-07-30 14:10:00,20.32,20.33,20.3,20.31,239700.0,12.7472,12.7534,12.7346,12.7409,239700.0
2009-07-30 14:20:00,20.31,20.34,20.28,20.32,271200.0,12.7409,12.7597,12.7221,12.7472,271200.0
2009-07-30 14:30:00,20.33,20.4,20.31,20.4,196700.0,12.7534,12.7974,12.7409,12.7974,196700.0
2009-07-30 14:40:00,20.39,20.42,20.39,20.4,171400.0,12.7911,12.8099,12.7911,12.7974,171400.0
2009-07-30 14:50:00,20.41,20.45,20.37,20.42,378200.0,12.8036,12.8287,12.7785,12.8099,378200.0
2009-07-30 15:00:00,20.42,20.45,20.42,20.45,253700.0,12.8099,12.8287,12.8099,12.8287,253700.0
2009-07-30 15:10:00,20.44,20.48,20.43,20.47,377100.0,12.8224,12.8475,12.8162,12.8413,377100.0
2009-07-30 15:20:00,20.47,20.51,20.47,20.51,568600.0,12.8413,12.8664,12.8413,12.8664,568600.0
2009-07-30 15:30:00,20.51,20.52,20.45,20.45,1717400.0,12.8664,12.8726,12.8287,12.8287,1717400.0
2009-07-30 15:40:00,20.45,20.46,20.28,20.42,1191000.0,12.8287,12.835,12.7221,12.8099,1191000.0
2009-07-30 15:50:00,20.43,20.48,20.4,20.46,3030800.0,12.8162,12.8475,12.7974,12.835,3030800.0
2009-07-31 09:30:00,20.44,20.48,20.25,20.44,644300.0,12.8224,12.8475,12.7033,12.8224,644300.0
2009-07-31 09:40:00,20.44,20.59,20.41,20.5,469400.0,12.8224,12.9165,12.8036,12.8601,469400.0
2009-07-31 09:50:00,20.5,20.58,20.44,20.54,478200.0,12.8601,12.9103,12.8224,12.8852,478200.0
2009-07-31 10:00:00,20.54,20.55,20.36,20.47,726200.0,12.8852,12.8915,12.7723,12.8413,726200.0
2009-07-31 10:10:00,20.47,20.5,20.38,20.39,354300.0,12.8413,12.8601,12.7848,12.7911,354300.0
2009-07-31 10:20:00,20.4,20.51,20.39,20.45,297600.0,12.7974,12.8664,12.7911,12.8287,297600.0
2009-07-31 10:30:00,20.46,20.47,20.39,20.39,288200.0,12.835,12.8413,12.7911,12.7911,288200.0
2009-07-31 10:40:00,20.39,20.47,20.36,20.44,332000.0,12.7911,12.8413,12.7723,12.8224,332000.0
2009-07-31 10:50:00,20.44,20.45,20.35,20.35,229800.0,12.8224,12.8287,12.766,12.766,229800.0
2009-07-31 11:00:00,20.35,20.36,20.24,20.25,335100.0,12.766,12.7723,12.697,12.7033,335100.0
2009-07-31 11:10:00,20.25,20.3,20.21,20.22,227300.0,12.7033,12.7346,12.6782,12.6844,227300.0
2009-07-31 11:20:00,20.21,20.28,20.21,20.25,122700.0,12.6782,12.7221,12.6782,12.7033,122700.0
2009-07-31 11:30:00,20.25,20.29,20.2,20.27,202300.0,12.7033,12.7284,12.6719,12.7158,202300.0
2009-07-31 11:40:00,20.26,20.28,20.25,20.25,120400.0,12.7095,12.7221,12.7033,12.7033,120400.0
2009-07-31 11:50:00,20.24,20.26,20.22,20.26,161800.0,12.697,12.7095,12.6844,12.7095,161800.0
2009-07-31 12:00:00,20.26,20.27,20.21,20.26,192400.0,12.7095,12.7158,12.6782,12.7095,192400.0
2009-07-31 12:10:00,20.26,20.28,20.23,20.28,126800.0,12.7095,12.7221,12.6907,12.7221,126800.0
2009-07-31 12:20:00,20.27,20.3,20.27,20.29,100300.0,12.7158,12.7346,12.7158,12.7284,100300.0
2009-07-31 12:30:00,20.29,20.3,20.22,20.24,157200.0,12.7284,12.7346,12.6844,12.697,157200.0
2009-07-31 12:40:00,20.25,20.26,20.22,20.25,160500.0,12.7033,12.7095,12.6844,12.7033,160500.0
2009-07-31 12:50:00,20.25,20.25,20.22,20.25,86200.0,12.7033,12.7033,12.6844,12.7033,86200.0
2009-07-31 13:00:00,20.25,20.26,20.24,20.26,52000.0,12.7033,12.7095,12.697,12.7095,52000.0
2009-07-31 13:10:00,20.25,20.28,20.25,20.26,75800.0,12.7033,12.7221,12.7033,12.7095,75800.0
2009-07-31 13:20:00,20.26,20.28,20.25,20.28,108700.0,12.7095,12.7221,12.7033,12.7221,108700.0
2009-07-31 13:30:00,20.28,20.33,20.28,20.33,142100.0,12.7221,12.7534,12.7221,12.7534,142100.0
2009-07-31 13:40:00,20.32,20.36,20.29,20.32,251500.0,12.7472,12.7723,12.7284,12.7472,251500.0
2009-07-31 13:50:00,20.33,20.33,20.3,20.32,134900.0,12.7534,12.7534,12.7346,12.7472,134900.0
2009-07-31 14:00:00,20.32,20.36,20.3,20.31,191200.0,12.7472,12.7723,12.7346,12.7409,191200.0
2009-07-31 14:10:00,20.31,20.39,20.3,20.34,273500.0,12.7409,12.7911,12.7346,12.7597,273500.0
2009-07-31 14:20:00,20.34,20.37,20.34,20.36,121200.0,12.7597,12.7785,12.7597,12.7723,121200.0
2009-07-31 14:30:00,20.35,20.37,20.31,20.32,131500.0,12.766,12.7785,12.7409,12.7472,131500.0
2009-07-31 14:40:00,20.31,20.35,20.31,20.34,151600.0,12.7409,12.766,12.7409,12.7597,151600.0
2009-07-31 14:50:00,20.34,20.37,20.34,20.36,151900.0,12.7597,12.7785,12.7597,12.7723,151900.0
2009-07-31 15:00:00,20.37,20.42,20.36,20.42,171500.0,12.7785,12.8099,12.7723,12.8099,171500.0
2009-07-31 15:10:00,20.43,20.47,20.43,20.46,274600.0,12.8162,12.8413,12.8162,12.835,274600.0
2009-07-31 15:20:00,20.45,20.53,20.43,20.46,487400.0,12.8287,12.8789,12.8162,12.835,487400.0
2009-07-31 15:30:00,20.46,20.5,20.43,20.46,514800.0,12.835,12.8601,12.8162,12.835,514800.0
2009-07-31 15:40:00,20.46,20.48,20.37,20.38,797900.0,12.835,12.8475,12.7785,12.7848,797900.0
2009-07-31 15:50:00,20.38,20.44,20.34,20.41,1464900.0,12.7848,12.8224,12.7597,12.8036,1464900.0
2009-08-03 09:30:00,20.75,20.81,20.55,20.68,855700.0,13.0169,13.0546,12.8915,12.973,855700.0
2009-08-03 09:40:00,20.68,20.73,20.57,20.57,789100.0,12.973,13.0044,12.904,12.904,789100.0
2009-08-03 09:50:00,20.57,20.66,20.54,20.66,573400.0,12.904,12.9605,12.8852,12.9605,573400.0
2009-08-03 10:00:00,20.66,20.73,20.6,20.6,772600.0,12.9605,13.0044,12.9228,12.9228,772600.0
2009-08-03 10:10:00,20.6,20.66,20.57,20.6,569000.0,12.9228,12.9605,12.904,12.9228,569000.0
2009-08-03 10:20:00,20.6,20.66,20.57,20.65,475500.0,12.9228,12.9605,12.904,12.9542,475500.0
2009-08-03 10:30:00,20.65,20.71,20.64,20.71,305100.0,12.9542,12.9918,12.9479,12.9918,305100.0
2009-08-03 10:40:00,20.71,20.72,20.65,20.7,262000.0,12.9918,12.9981,12.9542,12.9856,262000.0
2009-08-03 10:50:00,20.7,20.72,20.65,20.68,221600.0,12.9856,12.9981,12.9542,12.973,221600.0
2009-08-03 11:00:00,20.67,20.69,20.62,20.62,261700.0,12.9667,12.9793,12.9354,12.9354,261700.0
2009-08-03 11:10:00,20.63,20.67,20.61,20.67,232200.0,12.9416,12.9667,12.9291,12.9667,232200.0
2009-08-03 11:20:00,20.66,20.75,20.64,20.74,379500.0,12.9605,13.0169,12.9479,13.0106,379500.0
2009-08-03 11:30:00,20.74,20.79,20.68,20.68,404300.0,13.0106,13.042,12.973,12.973,404300.0
2009-08-03 11:40:00,20.69,20.75,20.67,20.73,302900.0,12.9793,13.0169,12.9667,13.0044,302900.0
2009-08-03 11:50:00,20.72,20.75,20.71,20.75,72400.0,12.9981,13.0169,12.9918,13.0169,72400.0
2009-08-03 12:00:00,20.75,20.77,20.73,20.77,121900.0,13.0169,13.0295,13.0044,13.0295,121900.0
2009-08-03 12:10:00,20.76,20.79,20.76,20.78,117100.0,13.0232,13.042,13.0232,13.0357,117100.0
2009-08-03 12:20:00,20.78,20.81,20.77,20.8,214800.0,13.0357,13.0546,13.0295,13.0483,214800.0
2009-08-03 12:30:00,20.79,20.84,20.74,20.79,526100.0,13.042,13.0734,13.0106,13.042,526100.0
2009-08-03 12:40:00,20.79,20.91,20.77,20.9,467300.0,13.042,13.1173,13.0295,13.111,467300.0
2009-08-03 12:50:00,20.89,20.93,20.87,20.88,164800.0,13.1047,13.1298,13.0922,13.0985,164800.0
2009-08-03 13:00:00,20.88,20.9,20.85,20.86,293700.0,13.0985,13.111,13.0797,13.0859,293700.0
2009-08-03 13:10:00,20.86,20.86,20.79,20.82,239600.0,13.0859,13.0859,13.042,13.0608,239600.0
2009-08-03 13:20:00,20.81,20.82,20.8,20.81,188800.0,13.0546,13.0608,13.0483,13.0546,188800.0
2009-08-03 13:30:00,20.81,20.82,20.78,20.79,175000.0,13.0546,13.0608,13.0357,13.042,175000.0
2009-08-03 13:40:00,20.79,20.8,20.78,20.79,103500.0,13.042,13.0483,13.0357,13.042,103500.0
2009-08-03 13:50:00,20.79,20.79,20.75,20.75,126500.0,13.042,13.042,13.0169,13.0169,126500.0
2009-08-03 14:00:00,20.75,20.82,20.75,20.8,262900.0,13.0169,13.0608,13.0169,13.0483,262900.0
2009-08-03 14:10:00,20.8,20.82,20.79,20.8,169400.0,13.0483,13.0608,13.042,13.0483,169400.0
2009-08-03 14:20:00,20.79,20.82,20.77,20.77,165600.0,13.042,13.0608,13.0295,13.0295,165600.0
2009-08-03 14:30:00,20.77,20.78,20.72,20.73,230100.0,13.0295,13.0357,12.9981,13.0044,230100.0
2009-08-03 14:40:00,20.74,20.77,20.74,20.76,174500.0,13.0106,13.0295,13.0106,13.0232,174500.0
2009-08-03 14:50:00,20.77,20.77,20.7,20.72,260300.0,13.0295,13.0295,12.9856,12.9981,260300.0
2009-08-03 15:00:00,20.72,20.75,20.7,20.74,215200.0,12.9981,13.0169,12.9856,13.0106,215200.0
2009-08-03 15:10:00,20.74,20.77,20.74,20.77,188400.0,13.0106,13.0295,13.0106,13.0295,188400.0
2009-08-03 15:20:00,20.76,20.8,20.76,20.79,313400.0,13.0232,13.0483,13.0232,13.042,313400.0
2009-08-03 15:30:00,20.79,20.85,20.78,20.83,567000.0,13.042,13.0797,13.0357,13.0671,567000.0
2009-08-03 15:40:00,20.83,20.83,20.75,20.77,763100.0,13.0671,13.0671,13.0169,13.0295,763100.0
2009-08-03 15:50:00,20.76,20.88,20.76,20.87,1715700.0,13.0232,13.0985,13.0232,13.0922,1715700.0
2009-08-04 09:30:00,20.72,20.87,20.56,20.6,696600.0,12.9981,13.0922,12.8977,12.9228,696600.0
2009-08-04 09:40:00,20.6,20.68,20.57,20.68,477300.0,12.9228,12.973,12.904,12.973,477300.0
2009-08-04 09:50:00,20.68,20.83,20.65,20.77,520400.0,12.973,13.0671,12.9542,13.0295,520400.0
2009-08-04 10:00:00,20.77,20.9,20.77,20.86,678000.0,13.0295,13.111,13.0295,13.0859,678000.0
2009-08-04 10:10:00,20.86,20.99,20.86,20.97,597100.0,13.0859,13.1675,13.0859,13.1549,597100.0
2009-08-04 10:20:00,20.97,21.09,20.97,21.08,806700.0,13.1549,13.2302,13.1549,13.2239,806700.0
2009-08-04 10:30:00,21.07,21.13,20.99,21.1,564400.0,13.2177,13.2553,13.1675,13.2365,564400.0
2009-08-04 10:40:00,21.1,21.15,21.05,21.14,495900.0,13.2365,13.2678,13.2051,13.2616,495900.0
2009-08-04 10:50:00,21.14,21.2,21.12,21.19,334600.0,13.2616,13.2992,13.249,13.2929,334600.0
2009-08-04 11:00:00,21.19,21.25,21.18,21.24,362800.0,13.2929,13.3306,13.2867,13.3243,362800.0
2009-08-04 11:10:00,21.24,21.38,21.24,21.3,519300.0,13.3243,13.4121,13.3243,13.3619,519300.0
2009-08-04 11:20:00,21.31,21.39,21.31,21.38,428400.0,13.3682,13.4184,13.3682,13.4121,428400.0
2009-08-04 11:30:00,21.38,21.43,21.35,21.42,299500.0,13.4121,13.4435,13.3933,13.4372,299500.0
2009-08-04 11:40:00,21.42,21.46,21.4,21.42,330100.0,13.4372,13.4623,13.4247,13.4372,330100.0
2009-08-04 11:50:00,21.43,21.56,21.38,21.56,636200.0,13.4435,13.525,13.4121,13.525,636200.0
2009-08-04 12:00:00,21.56,21.66,21.51,21.66,608300.0,13.525,13.5878,13.4937,13.5878,608300.0
2009-08-04 12:10:00,21.66,21.75,21.65,21.74,478900.0,13.5878,13.6442,13.5815,13.638,478900.0
2009-08-04 12:20:00,21.74,21.89,21.74,21.79,678800.0,13.638,13.7321,13.638,13.6693,678800.0
2009-08-04 12:30:00,21.79,21.8,21.71,21.72,401600.0,13.6693,13.6756,13.6191,13.6254,401600.0
2009-08-04 12:40:00,21.71,21.73,21.66,21.72,253700.0,13.6191,13.6317,13.5878,13.6254,253700.0
2009-08-04 12:50:00,21.73,21.75,21.69,21.73,257300.0,13.6317,13.6442,13.6066,13.6317,257300.0
2009-08-04 13:00:00,21.74,21.75,21.68,21.69,319900.0,13.638,13.6442,13.6003,13.6066,319900.0
2009-08-04 13:10:00,21.68,21.75,21.66,21.71,332100.0,13.6003,13.6442,13.5878,13.6191,332100.0
2009-08-04 13:20:00,21.7,21.73,21.69,21.72,217300.0,13.6129,13.6317,13.6066,13.6254,217300.0
2009-08-04 13:30:00,21.72,21.79,21.71,21.79,194100.0,13.6254,13.6693,13.6191,13.6693,194100.0
2009-08-04 13:40:00,21.79,21.8,21.7,21.7,268900.0,13.6693,13.6756,13.6129,13.6129,268900.0
2009-08-04 13:50:00,21.7,21.71,21.53,21.53,651600.0,13.6129,13.6191,13.5062,13.5062,651600.0
2009-08-04 14:00:00,21.53,21.53,21.44,21.46,485100.0,13.5062,13.5062,13.4498,13.4623,485100.0
2009-08-04 14:10:00,21.45,21.46,21.38,21.4,572200.0,13.456,13.4623,13.4121,13.4247,572200.0
2009-08-04 14:20:00,21.39,21.56,21.39,21.56,343800.0,13.4184,13.525,13.4184,13.525,343800.0
2009-08-04 14:30:00,21.55,21.63,21.54,21.62,209100.0,13.5188,13.569,13.5125,13.5627,209100.0
2009-08-04 14:40:00,21.63,21.63,21.53,21.53,216400.0,13.569,13.569,13.5062,13.5062,216400.0
2009-08-04 14:50:00,21.53,21.54,21.43,21.49,477200.0,13.5062,13.5125,13.4435,13.4811,477200.0
2009-08-04 15:00:00,21.49,21.56,21.46,21.54,287000.0,13.4811,13.525,13.4623,13.5125,287000.0
2009-08-04 15:10:00,21.55,21.57,21.51,21.56,291000.0,13.5188,13.5313,13.4937,13.525,291000.0
2009-08-04 15:20:00,21.55,21.6,21.52,21.52,308100.0,13.5188,13.5501,13.5,13.5,308100.0
2009-08-04 15:30:00,21.52,21.56,21.49,21.52,430300.0,13.5,13.525,13.4811,13.5,430300.0
2009-08-04 15:40:00,21.53,21.6,21.49,21.58,827500.0,13.5062,13.5501,13.4811,13.5376,827500.0
2009-08-04 15:50:00,21.58,21.73,21.57,21.69,2147900.0,13.5376,13.6317,13.5313,13.6066,2147900.0
2009-08-05 09:30:00,21.93,22.05,21.79,22.03,1140400.0,13.7572,13.8324,13.6693,13.8199,1140400.0
2009-08-05 09:40:00,22.03,22.1,21.9,21.95,1190000.0,13.8199,13.8638,13.7383,13.7697,1190000.0
2009-08-05 09:50:00,21.95,22.01,21.9,22.0,662100.0,13.7697,13.8073,13.7383,13.8011,662100.0
2009-08-05 10:00:00,21.99,22.0,21.75,21.81,1260900.0,13.7948,13.8011,13.6442,13.6819,1260900.0
2009-08-05 10:10:00,21.83,21.85,21.6,21.6,741700.0,13.6944,13.707,13.5501,13.5501,741700.0
2009-08-05 10:20:00,21.61,21.81,21.59,21.81,744900.0,13.5564,13.6819,13.5439,13.6819,744900.0
2009-08-05 10:30:00,21.8,21.91,21.79,21.83,707200.0,13.6756,13.7446,13.6693,13.6944,707200.0
2009-08-05 10:40:00,21.83,21.85,21.76,21.8,430200.0,13.6944,13.707,13.6505,13.6756,430200.0
2009-08-05 10:50:00,21.81,21.84,21.77,21.82,181700.0,13.6819,13.7007,13.6568,13.6882,181700.0
2009-08-05 11:00:00,21.81,21.85,21.76,21.84,283200.0,13.6819,13.707,13.6505,13.7007,283200.0
2009-08-05 11:10:00,21.85,21.97,21.81,21.96,342600.0,13.707,13.7823,13.6819,13.776,342600.0
2009-08-05 11:20:00,21.96,21.99,21.95,21.99,163000.0,13.776,13.7948,13.7697,13.7948,163000.0
2009-08-05 11:30:00,21.99,22.16,21.98,22.15,762200.0,13.7948,13.9014,13.7885,13.8952,762200.0
2009-08-05 11:40:00,22.15,22.24,22.09,22.24,492300.0,13.8952,13.9516,13.8575,13.9516,492300.0
2009-08-05 11:50:00,22.24,22.3,22.21,22.21,396900.0,13.9516,13.9893,13.9328,13.9328,396900.0
2009-08-05 12:00:00,22.22,22.22,22.17,22.17,218500.0,13.9391,13.9391,13.9077,13.9077,218500.0
2009-08-05 12:10:00,22.17,22.25,22.16,22.24,425300.0,13.9077,13.9579,13.9014,13.9516,425300.0
2009-08-05 12:20:00,22.24,22.3,22.19,22.29,353800.0,13.9516,13.9893,13.9203,13.983,353800.0
2009-08-05 12:30:00,22.3,22.35,22.29,22.3,412300.0,13.9893,14.0206,13.983,13.9893,412300.0
2009-08-05 12:40:00,22.29,22.38,22.29,22.35,381100.0,13.983,14.0395,13.983,14.0206,381100.0
2009-08-05 12:50:00,22.34,22.44,22.33,22.41,651600.0,14.0144,14.0771,14.0081,14.0583,651600.0
2009-08-05 13:00:00,22.41,22.44,22.33,22.34,862100.0,14.0583,14.0771,14.0081,14.0144,862100.0
2009-08-05 13:10:00,22.34,22.43,22.33,22.35,647800.0,14.0144,14.0708,14.0081,14.0206,647800.0
2009-08-05 13:20:00,22.35,22.44,22.31,22.43,991200.0,14.0206,14.0771,13.9955,14.0708,991200.0
2009-08-05 13:30:00,22.43,22.44,22.4,22.44,420600.0,14.0708,14.0771,14.052,14.0771,420600.0
2009-08-05 13:40:00,22.44,22.45,22.38,22.38,447200.0,14.0771,14.0834,14.0395,14.0395,447200.0
2009-08-05 13:50:00,22.38,22.43,22.36,22.36,338200.0,14.0395,14.0708,14.0269,14.0269,338200.0
2009-08-05 14:00:00,22.36,22.46,22.35,22.42,610700.0,14.0269,14.0896,14.0206,14.0645,610700.0
2009-08-05 14:10:00,22.43,22.45,22.39,22.4,468800.0,14.0708,14.0834,14.0457,14.052,468800.0
2009-08-05 14:20:00,22.39,22.41,22.35,22.38,340600.0,14.0457,14.0583,14.0206,14.0395,340600.0
2009-08-05 14:30:00,22.38,22.43,22.36,22.42,476400.0,14.0395,14.0708,14.0269,14.0645,476400.0
2009-08-05 14:40:00,22.43,22.58,22.38,22.57,651800.0,14.0708,14.1649,14.0395,14.1586,651800.0
2009-08-05 14:50:00,22.58,22.74,22.52,22.74,971400.0,14.1649,14.2653,14.1273,14.2653,971400.0
2009-08-05 15:00:00,22.74,22.8,22.65,22.68,910500.0,14.2653,14.3029,14.2088,14.2276,910500.0
2009-08-05 15:10:00,22.68,22.75,22.67,22.7,1334600.0,14.2276,14.2716,14.2214,14.2402,1334600.0
2009-08-05 15:20:00,22.7,22.88,22.67,22.87,1268400.0,14.2402,14.3531,14.2214,14.3468,1268400.0
2009-08-05 15:30:00,22.87,22.89,22.67,22.81,1375800.0,14.3468,14.3594,14.2214,14.3092,1375800.0
2009-08-05 15:40:00,22.82,22.89,22.64,22.65,1325400.0,14.3155,14.3594,14.2026,14.2088,1325400.0
2009-08-05 15:50:00,22.65,22.82,22.64,22.79,1993800.0,14.2088,14.3155,14.2026,14.2967,1993800.0
2009-08-06 09:30:00,23.24,23.25,22.85,22.89,1298000.0,14.5789,14.5852,14.3343,14.3594,1298000.0
2009-08-06 09:40:00,22.89,23.07,22.89,22.97,1044700.0,14.3594,14.4723,14.3594,14.4096,1044700.0
2009-08-06 09:50:00,22.98,23.03,22.77,22.79,1216700.0,14.4158,14.4472,14.2841,14.2967,1216700.0
2009-08-06 10:00:00,22.79,22.8,22.39,22.43,1460300.0,14.2967,14.3029,14.0457,14.0708,1460300.0
2009-08-06 10:10:00,22.43,22.48,22.15,22.2,1256900.0,14.0708,14.1022,13.8952,13.9265,1256900.0
2009-08-06 10:20:00,22.2,22.44,22.14,22.44,667600.0,13.9265,14.0771,13.8889,14.0771,667600.0
2009-08-06 10:30:00,22.44,22.7,22.43,22.67,847700.0,14.0771,14.2402,14.0708,14.2214,847700.0
2009-08-06 10:40:00,22.67,22.76,22.59,22.71,783800.0,14.2214,14.2778,14.1712,14.2465,783800.0
2009-08-06 10:50:00,22.71,22.75,22.65,22.74,663100.0,14.2465,14.2716,14.2088,14.2653,663100.0
2009-08-06 11:00:00,22.75,22.95,22.75,22.9,640800.0,14.2716,14.397,14.2716,14.3657,640800.0
2009-08-06 11:10:00,22.9,22.95,22.83,22.86,582400.0,14.3657,14.397,14.3217,14.3406,582400.0
2009-08-06 11:20:00,22.85,22.9,22.78,22.85,531700.0,14.3343,14.3657,14.2904,14.3343,531700.0
2009-08-06 11:30:00,22.84,22.87,22.73,22.8,545100.0,14.328,14.3468,14.259,14.3029,545100.0
2009-08-06 11:40:00,22.78,22.8,22.74,22.78,384900.0,14.2904,14.3029,14.2653,14.2904,384900.0
2009-08-06 11:50:00,22.78,22.81,22.75,22.81,237500.0,14.2904,14.3092,14.2716,14.3092,237500.0
2009-08-06 12:00:00,22.8,22.81,22.45,22.45,819500.0,14.3029,14.3092,14.0834,14.0834,819500.0
2009-08-06 12:10:00,22.46,22.5,22.37,22.48,588800.0,14.0896,14.1147,14.0332,14.1022,588800.0
2009-08-06 12:20:00,22.48,22.55,22.45,22.45,339700.0,14.1022,14.1461,14.0834,14.0834,339700.0
2009-08-06 12:30:00,22.45,22.61,22.45,22.61,320900.0,14.0834,14.1837,14.0834,14.1837,320900.0
2009-08-06 12:40:00,22.6,22.7,22.6,22.67,291800.0,14.1775,14.2402,14.1775,14.2214,291800.0
2009-08-06 12:50:00,22.67,22.67,22.55,22.6,238800.0,14.2214,14.2214,14.1461,14.1775,238800.0
2009-08-06 13:00:00,22.6,22.65,22.59,22.62,200700.0,14.1775,14.2088,14.1712,14.19,200700.0
2009-08-06 13:10:00,22.63,22.66,22.6,22.63,164000.0,14.1963,14.2151,14.1775,14.1963,164000.0
2009-08-06 13:20:00,22.63,22.68,22.6,22.64,301400.0,14.1963,14.2276,14.1775,14.2026,301400.0
2009-08-06 13:30:00,22.63,22.7,22.63,22.66,248600.0,14.1963,14.2402,14.1963,14.2151,248600.0
2009-08-06 13:40:00,22.66,22.67,22.47,22.47,417300.0,14.2151,14.2214,14.0959,14.0959,417300.0
2009-08-06 13:50:00,22.47,22.5,22.43,22.44,232100.0,14.0959,14.1147,14.0708,14.0771,232100.0
2009-08-06 14:00:00,22.43,22.44,22.25,22.35,499600.0,14.0708,14.0771,13.9579,14.0206,499600.0
2009-08-06 14:10:00,22.34,22.37,22.27,22.35,498700.0,14.0144,14.0332,13.9704,14.0206,498700.0
2009-08-06 14:20:00,22.34,22.38,22.24,22.35,440600.0,14.0144,14.0395,13.9516,14.0206,440600.0
2009-08-06 14:30:00,22.35,22.42,22.29,22.39,328900.0,14.0206,14.0645,13.983,14.0457,328900.0
2009-08-06 14:40:00,22.4,22.41,22.26,22.36,357700.0,14.052,14.0583,13.9642,14.0269,357700.0
2009-08-06 14:50:00,22.35,22.44,22.31,22.4,318900.0,14.0206,14.0771,13.9955,14.052,318900.0
2009-08-06 15:00:00,22.4,22.54,22.38,22.53,620500.0,14.052,14.1398,14.0395,14.1336,620500.0
2009-08-06 15:10:00,22.53,22.59,22.44,22.59,350500.0,14.1336,14.1712,14.0771,14.1712,350500.0
2009-08-06 15:20:00,22.59,22.62,22.53,22.54,327400.0,14.1712,14.19,14.1336,14.1398,327400.0
2009-08-06 15:30:00,22.55,22.59,22.43,22.52,606600.0,14.1461,14.1712,14.0708,14.1273,606600.0
2009-08-06 15:40:00,22.52,22.56,22.46,22.49,707600.0,14.1273,14.1524,14.0896,14.1085,707600.0
2009-08-06 15:50:00,22.5,22.5,22.37,22.41,1372500.0,14.1147,14.1147,14.0332,14.0583,1372500.0
2009-08-07 09:30:00,22.79,22.79,22.39,22.41,746700.0,14.2967,14.2967,14.0457,14.0583,746700.0
2009-08-07 09:40:00,22.4,22.51,22.33,22.46,1281300.0,14.052,14.121,14.0081,14.0896,1281300.0
2009-08-07 09:50:00,22.45,22.66,22.45,22.54,698200.0,14.0834,14.2151,14.0834,14.1398,698200.0
2009-08-07 10:00:00,22.54,22.66,22.5,22.65,810500.0,14.1398,14.2151,14.1147,14.2088,810500.0
2009-08-07 10:10:00,22.65,22.73,22.6,22.72,612400.0,14.2088,14.259,14.1775,14.2527,612400.0
2009-08-07 10:20:00,22.72,22.82,22.68,22.8,546200.0,14.2527,14.3155,14.2276,14.3029,546200.0
2009-08-07 10:30:00,22.8,22.95,22.77,22.92,452800.0,14.3029,14.397,14.2841,14.3782,452800.0
2009-08-07 10:40:00,22.92,22.98,22.86,22.96,389600.0,14.3782,14.4158,14.3406,14.4033,389600.0
2009-08-07 10:50:00,22.96,23.2,22.96,23.12,694800.0,14.4033,14.5539,14.4033,14.5037,694800.0
2009-08-07 11:00:00,23.13,23.34,23.12,23.2,1014900.0,14.5099,14.6417,14.5037,14.5539,1014900.0
2009-08-07 11:10:00,23.2,23.31,23.2,23.29,549100.0,14.5539,14.6229,14.5539,14.6103,549100.0
2009-08-07 11:20:00,23.29,23.39,23.27,23.27,674900.0,14.6103,14.673,14.5978,14.5978,674900.0
2009-08-07 11:30:00,23.27,23.37,23.22,23.37,384400.0,14.5978,14.6605,14.5664,14.6605,384400.0
2009-08-07 11:40:00,23.37,23.37,23.19,23.26,450500.0,14.6605,14.6605,14.5476,14.5915,450500.0
2009-08-07 11:50:00,23.26,23.37,23.25,23.32,493200.0,14.5915,14.6605,14.5852,14.6291,493200.0
2009-08-07 12:00:00,23.32,23.36,23.27,23.29,260700.0,14.6291,14.6542,14.5978,14.6103,260700.0
2009-08-07 12:10:00,23.29,23.32,23.27,23.3,249200.0,14.6103,14.6291,14.5978,14.6166,249200.0
2009-08-07 12:20:00,23.3,23.32,23.28,23.29,168200.0,14.6166,14.6291,14.604,14.6103,168200.0
2009-08-07 12:30:00,23.3,23.33,23.28,23.3,236600.0,14.6166,14.6354,14.604,14.6166,236600.0
2009-08-07 12:40:00,23.29,23.3,23.25,23.28,231600.0,14.6103,14.6166,14.5852,14.604,231600.0
2009-08-07 12:50:00,23.27,23.37,23.27,23.32,264700.0,14.5978,14.6605,14.5978,14.6291,264700.0
2009-08-07 13:00:00,23.32,23.37,23.3,23.32,278000.0,14.6291,14.6605,14.6166,14.6291,278000.0
2009-08-07 13:10:00,23.32,23.33,23.28,23.3,244300.0,14.6291,14.6354,14.604,14.6166,244300.0
2009-08-07 13:20:00,23.31,23.47,23.31,23.46,479000.0,14.6229,14.7232,14.6229,14.717,479000.0
2009-08-07 13:30:00,23.46,23.49,23.43,23.45,397100.0,14.717,14.7358,14.6981,14.7107,397100.0
2009-08-07 13:40:00,23.45,23.46,23.39,23.41,241900.0,14.7107,14.717,14.673,14.6856,241900.0
2009-08-07 13:50:00,23.42,23.42,23.34,23.37,270000.0,14.6919,14.6919,14.6417,14.6605,270000.0
2009-08-07 14:00:00,23.37,23.41,23.35,23.36,335400.0,14.6605,14.6856,14.648,14.6542,335400.0
2009-08-07 14:10:00,23.36,23.42,23.34,23.35,344600.0,14.6542,14.6919,14.6417,14.648,344600.0
2009-08-07 14:20:00,23.35,23.37,23.27,23.3,460400.0,14.648,14.6605,14.5978,14.6166,460400.0
2009-08-07 14:30:00,23.3,23.34,23.27,23.27,383900.0,14.6166,14.6417,14.5978,14.5978,383900.0
2009-08-07 14:40:00,23.27,23.35,23.27,23.33,362100.0,14.5978,14.648,14.5978,14.6354,362100.0
2009-08-07 14:50:00,23.33,23.43,23.33,23.42,329100.0,14.6354,14.6981,14.6354,14.6919,329100.0
2009-08-07 15:00:00,23.43,23.43,23.16,23.25,805000.0,14.6981,14.6981,14.5288,14.5852,805000.0
2009-08-07 15:10:00,23.25,23.27,23.17,23.23,636800.0,14.5852,14.5978,14.535,14.5727,636800.0
2009-08-07 15:20:00,23.23,23.3,23.09,23.28,1008100.0,14.5727,14.6166,14.4849,14.604,1008100.0
2009-08-07 15:30:00,23.27,23.32,23.12,23.14,779700.0,14.5978,14.6291,14.5037,14.5162,779700.0
2009-08-07 15:40:00,23.16,23.27,23.13,23.27,911300.0,14.5288,14.5978,14.5099,14.5978,911300.0
2009-08-07 15:50:00,23.27,23.31,23.19,23.21,1386600.0,14.5978,14.6229,14.5476,14.5601,1386600.0
2009-08-10 09:30:00,23.03,23.2,23.0,23.19,510600.0,14.4472,14.5539,14.4284,14.5476,510600.0
2009-08-10 09:40:00,23.17,23.38,23.15,23.22,693600.0,14.535,14.6668,14.5225,14.5664,693600.0
2009-08-10 09:50:00,23.22,23.23,23.05,23.13,642400.0,14.5664,14.5727,14.4598,14.5099,642400.0
2009-08-10 10:00:00,23.13,23.2,23.1,23.2,479300.0,14.5099,14.5539,14.4911,14.5539,479300.0
2009-08-10 10:10:00,23.2,23.27,23.15,23.18,793300.0,14.5539,14.5978,14.5225,14.5413,793300.0
2009-08-10 10:20:00,23.18,23.24,23.08,23.19,721300.0,14.5413,14.5789,14.4786,14.5476,721300.0
2009-08-10 10:30:00,23.18,23.21,23.11,23.19,341900.0,14.5413,14.5601,14.4974,14.5476,341900.0
2009-08-10 10:40:00,23.19,23.21,23.14,23.2,346500.0,14.5476,14.5601,14.5162,14.5539,346500.0
2009-08-10 10:50:00,23.2,23.29,23.18,23.26,393600.0,14.5539,14.6103,14.5413,14.5915,393600.0
2009-08-10 11:00:00,23.27,23.37,23.27,23.37,400800.0,14.5978,14.6605,14.5978,14.6605,400800.0
2009-08-10 11:10:00,23.37,23.42,23.31,23.33,260500.0,14.6605,14.6919,14.6229,14.6354,260500.0
2009-08-10 11:20:00,23.33,23.34,23.27,23.3,156500.0,14.6354,14.6417,14.5978,14.6166,156500.0
2009-08-10 11:30:00,23.3,23.35,23.28,23.3,231200.0,14.6166,14.648,14.604,14.6166,231200.0
2009-08-10 11:40:00,23.29,23.3,23.22,23.22,337600.0,14.6103,14.6166,14.5664,14.5664,337600.0
2009-08-10 11:50:00,23.23,23.26,23.21,23.21,221300.0,14.5727,14.5915,14.5601,14.5601,221300.0
2009-08-10 12:00:00,23.21,23.22,23.14,23.16,255000.0,14.5601,14.5664,14.5162,14.5288,255000.0
2009-08-10 12:10:00,23.16,23.26,23.15,23.25,212500.0,14.5288,14.5915,14.5225,14.5852,212500.0
2009-08-10 12:20:00,23.25,23.26,23.14,23.18,226300.0,14.5852,14.5915,14.5162,14.5413,226300.0
2009-08-10 12:30:00,23.18,23.18,23.11,23.13,267000.0,14.5413,14.5413,14.4974,14.5099,267000.0
2009-08-10 12:40:00,23.13,23.15,23.06,23.1,334700.0,14.5099,14.5225,14.466,14.4911,334700.0
2009-08-10 12:50:00,23.1,23.13,23.05,23.07,234200.0,14.4911,14.5099,14.4598,14.4723,234200.0
2009-08-10 13:00:00,23.07,23.08,22.96,22.96,319400.0,14.4723,14.4786,14.4033,14.4033,319400.0
2009-08-10 13:10:00,22.96,23.03,22.85,22.86,248600.0,14.4033,14.4472,14.3343,14.3406,248600.0
2009-08-10 13:20:00,22.85,22.9,22.72,22.78,346100.0,14.3343,14.3657,14.2527,14.2904,346100.0
2009-08-10 13:30:00,22.79,22.88,22.76,22.78,201000.0,14.2967,14.3531,14.2778,14.2904,201000.0
2009-08-10 13:40:00,22.79,22.92,22.78,22.91,189200.0,14.2967,14.3782,14.2904,14.3719,189200.0
2009-08-10 13:50:00,22.92,22.94,22.82,22.82,138700.0,14.3782,14.3908,14.3155,14.3155,138700.0
2009-08-10 14:00:00,22.82,22.89,22.78,22.88,162800.0,14.3155,14.3594,14.2904,14.3531,162800.0
2009-08-10 14:10:00,22.89,22.89,22.74,22.78,200300.0,14.3594,14.3594,14.2653,14.2904,200300.0
2009-08-10 14:20:00,22.78,22.92,22.77,22.91,149200.0,14.2904,14.3782,14.2841,14.3719,149200.0
2009-08-10 14:30:00,22.9,22.96,22.88,22.95,309600.0,14.3657,14.4033,14.3531,14.397,309600.0
2009-08-10 14:40:00,22.95,22.99,22.94,22.98,240700.0,14.397,14.4221,14.3908,14.4158,240700.0
2009-08-10 14:50:00,22.99,23.07,22.98,23.03,302900.0,14.4221,14.4723,14.4158,14.4472,302900.0
2009-08-10 15:00:00,23.04,23.1,23.03,23.06,273100.0,14.4535,14.4911,14.4472,14.466,273100.0
2009-08-10 15:10:00,23.06,23.08,23.03,23.04,152300.0,14.466,14.4786,14.4472,14.4535,152300.0
2009-08-10 15:20:00,23.05,23.05,23.0,23.02,208200.0,14.4598,14.4598,14.4284,14.4409,208200.0
2009-08-10 15:30:00,23.02,23.03,22.95,22.98,272700.0,14.4409,14.4472,14.397,14.4158,272700.0
2009-08-10 15:40:00,22.99,23.04,22.94,23.01,503700.0,14.4221,14.4535,14.3908,14.4347,503700.0
2009-08-10 15:50:00,23.02,23.03,22.98,23.01,1008000.0,14.4409,14.4472,14.4158,14.4347,1008000.0
2009-08-11 09:30:00,22.62,22.95,22.62,22.79,514400.0,14.19,14.397,14.19,14.2967,514400.0
2009-08-11 09:40:00,22.79,22.79,22.6,22.62,449100.0,14.2967,14.2967,14.1775,14.19,449100.0
2009-08-11 09:50:00,22.61,22.76,22.57,22.69,386000.0,14.1837,14.2778,14.1586,14.2339,386000.0
2009-08-11 10:00:00,22.69,22.69,22.51,22.52,384100.0,14.2339,14.2339,14.121,14.1273,384100.0
2009-08-11 10:10:00,22.52,22.53,22.36,22.4,669700.0,14.1273,14.1336,14.0269,14.052,669700.0
2009-08-11 10:20:00,22.4,22.4,22.17,22.19,545900.0,14.052,14.052,13.9077,13.9203,545900.0
2009-08-11 10:30:00,22.18,22.26,22.1,22.22,685500.0,13.914,13.9642,13.8638,13.9391,685500.0
2009-08-11 10:40:00,22.23,22.28,22.18,22.2,248200.0,13.9454,13.9767,13.914,13.9265,248200.0
2009-08-11 10:50:00,22.2,22.27,22.2,22.27,321400.0,13.9265,13.9704,13.9265,13.9704,321400.0
2009-08-11 11:00:00,22.26,22.28,22.11,22.11,333300.0,13.9642,13.9767,13.8701,13.8701,333300.0
2009-08-11 11:10:00,22.11,22.11,21.86,21.98,785100.0,13.8701,13.8701,13.7132,13.7885,785100.0
2009-08-11 11:20:00,21.99,22.09,21.96,22.09,312300.0,13.7948,13.8575,13.776,13.8575,312300.0
2009-08-11 11:30:00,22.08,22.1,21.92,21.96,437900.0,13.8513,13.8638,13.7509,13.776,437900.0
2009-08-11 11:40:00,21.96,22.0,21.92,21.98,475200.0,13.776,13.8011,13.7509,13.7885,475200.0
2009-08-11 11:50:00,21.98,22.02,21.9,21.99,295700.0,13.7885,13.8136,13.7383,13.7948,295700.0
2009-08-11 12:00:00,21.99,22.06,21.97,22.06,246800.0,13.7948,13.8387,13.7823,13.8387,246800.0
2009-08-11 12:10:00,22.06,22.15,22.03,22.15,185900.0,13.8387,13.8952,13.8199,13.8952,185900.0
2009-08-11 12:20:00,22.14,22.15,22.06,22.07,152600.0,13.8889,13.8952,13.8387,13.845,152600.0
2009-08-11 12:30:00,22.07,22.19,22.07,22.13,289800.0,13.845,13.9203,13.845,13.8826,289800.0
2009-08-11 12:40:00,22.13,22.14,22.05,22.06,136700.0,13.8826,13.8889,13.8324,13.8387,136700.0
2009-08-11 12:50:00,22.06,22.1,22.04,22.07,121000.0,13.8387,13.8638,13.8262,13.845,121000.0
2009-08-11 13:00:00,22.07,22.16,22.07,22.15,192100.0,13.845,13.9014,13.845,13.8952,192100.0
2009-08-11 13:10:00,22.15,22.21,22.12,22.21,240700.0,13.8952,13.9328,13.8763,13.9328,240700.0
2009-08-11 13:20:00,22.21,22.24,22.15,22.15,205900.0,13.9328,13.9516,13.8952,13.8952,205900.0
2009-08-11 13:30:00,22.15,22.27,22.15,22.26,179800.0,13.8952,13.9704,13.8952,13.9642,179800.0
2009-08-11 13:40:00,22.25,22.27,22.22,22.26,110400.0,13.9579,13.9704,13.9391,13.9642,110400.0
2009-08-11 13:50:00,22.26,22.35,22.26,22.28,168100.0,13.9642,14.0206,13.9642,13.9767,168100.0
2009-08-11 14:00:00,22.29,22.41,22.26,22.38,266200.0,13.983,14.0583,13.9642,14.0395,266200.0
2009-08-11 14:10:00,22.38,22.41,22.34,22.37,212900.0,14.0395,14.0583,14.0144,14.0332,212900.0
2009-08-11 14:20:00,22.37,22.4,22.34,22.35,260200.0,14.0332,14.052,14.0144,14.0206,260200.0
2009-08-11 14:30:00,22.35,22.36,22.26,22.27,208100.0,14.0206,14.0269,13.9642,13.9704,208100.0
2009-08-11 14:40:00,22.27,22.27,22.18,22.25,473200.0,13.9704,13.9704,13.914,13.9579,473200.0
2009-08-11 14:50:00,22.24,22.3,22.21,22.25,347800.0,13.9516,13.9893,13.9328,13.9579,347800.0
2009-08-11 15:00:00,22.25,22.28,22.22,22.26,529800.0,13.9579,13.9767,13.9391,13.9642,529800.0
2009-08-11 15:10:00,22.27,22.28,22.25,22.27,323400.0,13.9704,13.9767,13.9579,13.9704,323400.0
2009-08-11 15:20:00,22.27,22.27,22.2,22.21,729500.0,13.9704,13.9704,13.9265,13.9328,729500.0
2009-08-11 15:30:00,22.2,22.21,22.12,22.19,479100.0,13.9265,13.9328,13.8763,13.9203,479100.0
2009-08-11 15:40:00,22.19,22.26,22.18,22.21,832600.0,13.9203,13.9642,13.914,13.9328,832600.0
2009-08-11 15:50:00,22.21,22.23,22.07,22.07,2145700.0,13.9328,13.9454,13.845,13.845,2145700.0
2009-08-12 09:30:00,21.85,22.48,21.79,22.32,796800.0,13.707,14.1022,13.6693,14.0018,796800.0
2009-08-12 09:40:00,22.32,22.4,22.24,22.29,1323200.0,14.0018,14.052,13.9516,13.983,1323200.0
2009-08-12 09:50:00,22.3,22.37,22.07,22.11,912500.0,13.9893,14.0332,13.845,13.8701,912500.0
2009-08-12 10:00:00,22.15,22.16,22.01,22.13,815900.0,13.8952,13.9014,13.8073,13.8826,815900.0
2009-08-12 10:10:00,22.12,22.14,22.04,22.09,486800.0,13.8763,13.8889,13.8262,13.8575,486800.0
2009-08-12 10:20:00,22.09,22.1,21.98,22.0,573700.0,13.8575,13.8638,13.7885,13.8011,573700.0
2009-08-12 10:30:00,22.0,22.05,21.92,21.93,563300.0,13.8011,13.8324,13.7509,13.7572,563300.0
2009-08-12 10:40:00,21.93,22.15,21.92,22.15,422400.0,13.7572,13.8952,13.7509,13.8952,422400.0
2009-08-12 10:50:00,22.15,22.27,22.09,22.13,700800.0,13.8952,13.9704,13.8575,13.8826,700800.0
2009-08-12 11:00:00,22.12,22.15,22.03,22.03,358200.0,13.8763,13.8952,13.8199,13.8199,358200.0
2009-08-12 11:10:00,22.04,22.09,22.02,22.07,383700.0,13.8262,13.8575,13.8136,13.845,383700.0
2009-08-12 11:20:00,22.07,22.1,21.99,22.0,288000.0,13.845,13.8638,13.7948,13.8011,288000.0
2009-08-12 11:30:00,21.99,22.0,21.9,21.97,454300.0,13.7948,13.8011,13.7383,13.7823,454300.0
2009-08-12 11:40:00,21.97,22.12,21.97,22.11,397200.0,13.7823,13.8763,13.7823,13.8701,397200.0
2009-08-12 11:50:00,22.11,22.17,22.09,22.14,385100.0,13.8701,13.9077,13.8575,13.8889,385100.0
2009-08-12 12:00:00,22.14,22.23,22.14,22.14,470200.0,13.8889,13.9454,13.8889,13.8889,470200.0
2009-08-12 12:10:00,22.14,22.19,22.13,22.13,164700.0,13.8889,13.9203,13.8826,13.8826,164700.0
2009-08-12 12:20:00,22.13,22.14,22.06,22.1,399900.0,13.8826,13.8889,13.8387,13.8638,399900.0
2009-08-12 12:30:00,22.1,22.11,22.04,22.07,151400.0,13.8638,13.8701,13.8262,13.845,151400.0
2009-08-12 12:40:00,22.06,22.07,22.01,22.04,144000.0,13.8387,13.845,13.8073,13.8262,144000.0
2009-08-12 12:50:00,22.04,22.1,22.02,22.1,206100.0,13.8262,13.8638,13.8136,13.8638,206100.0
2009-08-12 13:00:00,22.1,22.13,22.09,22.12,127900.0,13.8638,13.8826,13.8575,13.8763,127900.0
2009-08-12 13:10:00,22.13,22.18,22.1,22.12,220700.0,13.8826,13.914,13.8638,13.8763,220700.0
2009-08-12 13:20:00,22.12,22.15,22.09,22.1,158200.0,13.8763,13.8952,13.8575,13.8638,158200.0
2009-08-12 13:30:00,22.09,22.11,22.05,22.08,161400.0,13.8575,13.8701,13.8324,13.8513,161400.0
2009-08-12 13:40:00,22.08,22.1,22.02,22.08,190800.0,13.8513,13.8638,13.8136,13.8513,190800.0
2009-08-12 13:50:00,22.07,22.11,22.03,22.11,179000.0,13.845,13.8701,13.8199,13.8701,179000.0
2009-08-12 14:00:00,22.11,22.14,22.09,22.13,127900.0,13.8701,13.8889,13.8575,13.8826,127900.0
2009-08-12 14:10:00,22.14,22.23,22.03,22.07,451300.0,13.8889,13.9454,13.8199,13.845,451300.0
2009-08-12 14:20:00,22.07,22.19,22.06,22.06,488200.0,13.845,13.9203,13.8387,13.8387,488200.0
2009-08-12 14:30:00,22.06,22.09,21.98,22.02,470700.0,13.8387,13.8575,13.7885,13.8136,470700.0
2009-08-12 14:40:00,22.02,22.03,21.92,21.97,321500.0,13.8136,13.8199,13.7509,13.7823,321500.0
2009-08-12 14:50:00,21.97,22.17,21.92,22.16,671300.0,13.7823,13.9077,13.7509,13.9014,671300.0
2009-08-12 15:00:00,22.16,22.2,22.12,22.15,301300.0,13.9014,13.9265,13.8763,13.8952,301300.0
2009-08-12 15:10:00,22.14,22.2,22.14,22.17,311600.0,13.8889,13.9265,13.8889,13.9077,311600.0
2009-08-12 15:20:00,22.17,22.19,22.06,22.13,354200.0,13.9077,13.9203,13.8387,13.8826,354200.0
2009-08-12 15:30:00,22.13,22.2,22.12,22.15,419000.0,13.8826,13.9265,13.8763,13.8952,419000.0
2009-08-12 15:40:00,22.15,22.16,22.07,22.12,604000.0,13.8952,13.9014,13.845,13.8763,604000.0
2009-08-12 15:50:00,22.11,22.13,21.99,22.04,1903700.0,13.8701,13.8826,13.7948,13.8262,1903700.0
2009-08-13 09:30:00,22.27,22.4,22.05,22.13,696300.0,13.9704,14.052,13.8324,13.8826,696300.0
2009-08-13 09:40:00,22.12,22.16,22.03,22.05,487600.0,13.8763,13.9014,13.8199,13.8324,487600.0
2009-08-13 09:50:00,22.05,22.06,21.72,21.85,743100.0,13.8324,13.8387,13.6254,13.707,743100.0
2009-08-13 10:00:00,21.86,22.14,21.83,22.12,861200.0,13.7132,13.8889,13.6944,13.8763,861200.0
2009-08-13 10:10:00,22.12,22.28,22.11,22.16,834900.0,13.8763,13.9767,13.8701,13.9014,834900.0
2009-08-13 10:20:00,22.17,22.21,22.12,22.13,318700.0,13.9077,13.9328,13.8763,13.8826,318700.0
2009-08-13 10:30:00,22.13,22.18,22.06,22.14,346300.0,13.8826,13.914,13.8387,13.8889,346300.0
2009-08-13 10:40:00,22.15,22.2,22.07,22.11,516300.0,13.8952,13.9265,13.845,13.8701,516300.0
2009-08-13 10:50:00,22.12,22.21,22.11,22.15,323100.0,13.8763,13.9328,13.8701,13.8952,323100.0
2009-08-13 11:00:00,22.16,22.22,22.14,22.2,360200.0,13.9014,13.9391,13.8889,13.9265,360200.0
2009-08-13 11:10:00,22.2,22.22,22.13,22.14,331400.0,13.9265,13.9391,13.8826,13.8889,331400.0
2009-08-13 11:20:00,22.14,22.28,22.13,22.27,222300.0,13.8889,13.9767,13.8826,13.9704,222300.0
2009-08-13 11:30:00,22.27,22.29,22.18,22.28,153700.0,13.9704,13.983,13.914,13.9767,153700.0
2009-08-13 11:40:00,22.28,22.31,22.25,22.31,150000.0,13.9767,13.9955,13.9579,13.9955,150000.0
2009-08-13 11:50:00,22.31,22.37,22.3,22.37,522400.0,13.9955,14.0332,13.9893,14.0332,522400.0
2009-08-13 12:00:00,22.37,22.41,22.33,22.38,452500.0,14.0332,14.0583,14.0081,14.0395,452500.0
2009-08-13 12:10:00,22.38,22.4,22.35,22.37,177300.0,14.0395,14.052,14.0206,14.0332,177300.0
2009-08-13 12:20:00,22.38,22.38,22.32,22.36,133900.0,14.0395,14.0395,14.0018,14.0269,133900.0
2009-08-13 12:30:00,22.35,22.44,22.35,22.44,276300.0,14.0206,14.0771,14.0206,14.0771,276300.0
2009-08-13 12:40:00,22.44,22.46,22.42,22.42,198600.0,14.0771,14.0896,14.0645,14.0645,198600.0
2009-08-13 12:50:00,22.42,22.43,22.38,22.38,161600.0,14.0645,14.0708,14.0395,14.0395,161600.0
2009-08-13 13:00:00,22.38,22.47,22.38,22.43,231700.0,14.0395,14.0959,14.0395,14.0708,231700.0
2009-08-13 13:10:00,22.44,22.46,22.33,22.37,331400.0,14.0771,14.0896,14.0081,14.0332,331400.0
2009-08-13 13:20:00,22.37,22.43,22.34,22.34,249600.0,14.0332,14.0708,14.0144,14.0144,249600.0
2009-08-13 13:30:00,22.34,22.4,22.34,22.4,114700.0,14.0144,14.052,14.0144,14.052,114700.0
2009-08-13 13:40:00,22.4,22.42,22.39,22.41,144600.0,14.052,14.0645,14.0457,14.0583,144600.0
2009-08-13 13:50:00,22.41,22.41,22.3,22.33,310900.0,14.0583,14.0583,13.9893,14.0081,310900.0
2009-08-13 14:00:00,22.34,22.36,22.28,22.32,321000.0,14.0144,14.0269,13.9767,14.0018,321000.0
2009-08-13 14:10:00,22.33,22.33,22.23,22.3,288600.0,14.0081,14.0081,13.9454,13.9893,288600.0
2009-08-13 14:20:00,22.31,22.36,22.28,22.35,150700.0,13.9955,14.0269,13.9767,14.0206,150700.0
2009-08-13 14:30:00,22.35,22.38,22.3,22.35,175100.0,14.0206,14.0395,13.9893,14.0206,175100.0
2009-08-13 14:40:00,22.35,22.41,22.34,22.4,392500.0,14.0206,14.0583,14.0144,14.052,392500.0
2009-08-13 14:50:00,22.4,22.42,22.35,22.35,294100.0,14.052,14.0645,14.0206,14.0206,294100.0
2009-08-13 15:00:00,22.34,22.43,22.34,22.41,250400.0,14.0144,14.0708,14.0144,14.0583,250400.0
2009-08-13 15:10:00,22.42,22.5,22.41,22.49,313900.0,14.0645,14.1147,14.0583,14.1085,313900.0
2009-08-13 15:20:00,22.48,22.53,22.48,22.53,498100.0,14.1022,14.1336,14.1022,14.1336,498100.0
2009-08-13 15:30:00,22.53,22.55,22.49,22.51,365200.0,14.1336,14.1461,14.1085,14.121,365200.0
2009-08-13 15:40:00,22.51,22.59,22.49,22.5,501700.0,14.121,14.1712,14.1085,14.1147,501700.0
2009-08-13 15:50:00,22.49,22.55,22.45,22.55,1003800.0,14.1085,14.1461,14.0834,14.1461,1003800.0
2009-08-14 09:30:00,22.49,22.58,22.32,22.51,618400.0,14.1085,14.1649,14.0018,14.121,618400.0
2009-08-14 09:40:00,22.51,22.58,22.43,22.49,534300.0,14.121,14.1649,14.0708,14.1085,534300.0
2009-08-14 09:50:00,22.49,22.52,22.31,22.33,722700.0,14.1085,14.1273,13.9955,14.0081,722700.0
2009-08-14 10:00:00,22.33,22.34,22.12,22.22,871400.0,14.0081,14.0144,13.8763,13.9391,871400.0
2009-08-14 10:10:00,22.23,22.24,22.04,22.15,758300.0,13.9454,13.9516,13.8262,13.8952,758300.0
2009-08-14 10:20:00,22.14,22.24,22.1,22.16,468000.0,13.8889,13.9516,13.8638,13.9014,468000.0
2009-08-14 10:30:00,22.17,22.23,22.15,22.21,414500.0,13.9077,13.9454,13.8952,13.9328,414500.0
2009-08-14 10:40:00,22.2,22.22,22.12,22.16,290600.0,13.9265,13.9391,13.8763,13.9014,290600.0
2009-08-14 10:50:00,22.16,22.25,22.11,22.25,225400.0,13.9014,13.9579,13.8701,13.9579,225400.0
2009-08-14 11:00:00,22.25,22.33,22.21,22.26,337400.0,13.9579,14.0081,13.9328,13.9642,337400.0
2009-08-14 11:10:00,22.27,22.27,22.19,22.2,184200.0,13.9704,13.9704,13.9203,13.9265,184200.0
2009-08-14 11:20:00,22.2,22.26,22.19,22.19,163200.0,13.9265,13.9642,13.9203,13.9203,163200.0
2009-08-14 11:30:00,22.19,22.25,22.13,22.23,222100.0,13.9203,13.9579,13.8826,13.9454,222100.0
2009-08-14 11:40:00,22.23,22.25,22.23,22.24,170200.0,13.9454,13.9579,13.9454,13.9516,170200.0
2009-08-14 11:50:00,22.24,22.3,22.23,22.27,166600.0,13.9516,13.9893,13.9454,13.9704,166600.0
2009-08-14 12:00:00,22.27,22.28,22.26,22.27,121100.0,13.9704,13.9767,13.9642,13.9704,121100.0
2009-08-14 12:10:00,22.27,22.31,22.27,22.3,139000.0,13.9704,13.9955,13.9704,13.9893,139000.0
2009-08-14 12:20:00,22.3,22.31,22.27,22.27,49200.0,13.9893,13.9955,13.9704,13.9704,49200.0
2009-08-14 12:30:00,22.27,22.34,22.27,22.31,209400.0,13.9704,14.0144,13.9704,13.9955,209400.0
2009-08-14 12:40:00,22.32,22.32,22.27,22.3,106600.0,14.0018,14.0018,13.9704,13.9893,106600.0
2009-08-14 12:50:00,22.3,22.31,22.25,22.29,110300.0,13.9893,13.9955,13.9579,13.983,110300.0
2009-08-14 13:00:00,22.29,22.35,22.26,22.34,402600.0,13.983,14.0206,13.9642,14.0144,402600.0
2009-08-14 13:10:00,22.34,22.37,22.31,22.35,133600.0,14.0144,14.0332,13.9955,14.0206,133600.0
2009-08-14 13:20:00,22.36,22.37,22.31,22.33,136100.0,14.0269,14.0332,13.9955,14.0081,136100.0
2009-08-14 13:30:00,22.32,22.32,22.26,22.26,455500.0,14.0018,14.0018,13.9642,13.9642,455500.0
2009-08-14 13:40:00,22.26,22.3,22.25,22.3,183100.0,13.9642,13.9893,13.9579,13.9893,183100.0
2009-08-14 13:50:00,22.3,22.31,22.23,22.25,226300.0,13.9893,13.9955,13.9454,13.9579,226300.0
2009-08-14 14:00:00,22.25,22.26,22.22,22.22,247200.0,13.9579,13.9642,13.9391,13.9391,247200.0
2009-08-14 14:10:00,22.22,22.3,22.22,22.27,145300.0,13.9391,13.9893,13.9391,13.9704,145300.0
2009-08-14 14:20:00,22.27,22.3,22.26,22.28,136800.0,13.9704,13.9893,13.9642,13.9767,136800.0
2009-08-14 14:30:00,22.28,22.35,22.27,22.32,151200.0,13.9767,14.0206,13.9704,14.0018,151200.0
2009-08-14 14:40:00,22.32,22.46,22.32,22.45,369900.0,14.0018,14.0896,14.0018,14.0834,369900.0
2009-08-14 14:50:00,22.45,22.49,22.41,22.42,247500.0,14.0834,14.1085,14.0583,14.0645,247500.0
2009-08-14 15:00:00,22.43,22.47,22.43,22.44,148700.0,14.0708,14.0959,14.0708,14.0771,148700.0
2009-08-14 15:10:00,22.44,22.45,22.4,22.42,308700.0,14.0771,14.0834,14.052,14.0645,308700.0
2009-08-14 15:20:00,22.42,22.43,22.34,22.38,276800.0,14.0645,14.0708,14.0144,14.0395,276800.0
2009-08-14 15:30:00,22.37,22.4,22.34,22.37,312500.0,14.0332,14.052,14.0144,14.0332,312500.0
2009-08-14 15:40:00,22.37,22.44,22.36,22.39,409500.0,14.0332,14.0771,14.0269,14.0457,409500.0
2009-08-14 15:50:00,22.38,22.5,22.37,22.5,1236700.0,14.0395,14.1147,14.0332,14.1147,1236700.0
2009-08-17 09:30:00,21.76,22.02,21.76,21.8,715600.0,13.6505,13.8136,13.6505,13.6756,715600.0
2009-08-17 09:40:00,21.8,21.84,21.67,21.7,546300.0,13.6756,13.7007,13.5941,13.6129,546300.0
2009-08-17 09:50:00,21.7,21.8,21.68,21.76,398000.0,13.6129,13.6756,13.6003,13.6505,398000.0
2009-08-17 10:00:00,21.75,21.85,21.7,21.81,403100.0,13.6442,13.707,13.6129,13.6819,403100.0
2009-08-17 10:10:00,21.8,21.84,21.73,21.74,457600.0,13.6756,13.7007,13.6317,13.638,457600.0
2009-08-17 10:20:00,21.73,21.86,21.71,21.84,441300.0,13.6317,13.7132,13.6191,13.7007,441300.0
2009-08-17 10:30:00,21.84,21.84,21.76,21.79,273600.0,13.7007,13.7007,13.6505,13.6693,273600.0
2009-08-17 10:40:00,21.79,21.83,21.78,21.83,267500.0,13.6693,13.6944,13.6631,13.6944,267500.0
2009-08-17 10:50:00,21.83,21.85,21.75,21.77,247200.0,13.6944,13.707,13.6442,13.6568,247200.0
2009-08-17 11:00:00,21.76,21.78,21.66,21.66,273200.0,13.6505,13.6631,13.5878,13.5878,273200.0
2009-08-17 11:10:00,21.67,21.67,21.58,21.61,483700.0,13.5941,13.5941,13.5376,13.5564,483700.0
2009-08-17 11:20:00,21.61,21.74,21.6,21.67,237100.0,13.5564,13.638,13.5501,13.5941,237100.0
2009-08-17 11:30:00,21.67,21.73,21.67,21.7,258500.0,13.5941,13.6317,13.5941,13.6129,258500.0
2009-08-17 11:40:00,21.7,21.71,21.67,21.67,144400.0,13.6129,13.6191,13.5941,13.5941,144400.0
2009-08-17 11:50:00,21.67,21.76,21.67,21.7,183200.0,13.5941,13.6505,13.5941,13.6129,183200.0
2009-08-17 12:00:00,21.7,21.71,21.61,21.62,150500.0,13.6129,13.6191,13.5564,13.5627,150500.0
2009-08-17 12:10:00,21.62,21.68,21.62,21.62,136500.0,13.5627,13.6003,13.5627,13.5627,136500.0
2009-08-17 12:20:00,21.62,21.64,21.61,21.62,145800.0,13.5627,13.5752,13.5564,13.5627,145800.0
2009-08-17 12:30:00,21.63,21.64,21.61,21.61,104000.0,13.569,13.5752,13.5564,13.5564,104000.0
2009-08-17 12:40:00,21.61,21.62,21.6,21.61,72300.0,13.5564,13.5627,13.5501,13.5564,72300.0
2009-08-17 12:50:00,21.62,21.62,21.6,21.61,136000.0,13.5627,13.5627,13.5501,13.5564,136000.0
2009-08-17 13:00:00,21.61,21.62,21.59,21.61,228500.0,13.5564,13.5627,13.5439,13.5564,228500.0
2009-08-17 13:10:00,21.6,21.68,21.59,21.68,217300.0,13.5501,13.6003,13.5439,13.6003,217300.0
2009-08-17 13:20:00,21.68,21.7,21.64,21.68,157000.0,13.6003,13.6129,13.5752,13.6003,157000.0
2009-08-17 13:30:00,21.68,21.71,21.63,21.69,145400.0,13.6003,13.6191,13.569,13.6066,145400.0
2009-08-17 13:40:00,21.69,21.69,21.65,21.66,75200.0,13.6066,13.6066,13.5815,13.5878,75200.0
2009-08-17 13:50:00,21.67,21.68,21.63,21.67,143900.0,13.5941,13.6003,13.569,13.5941,143900.0
2009-08-17 14:00:00,21.67,21.67,21.61,21.64,90600.0,13.5941,13.5941,13.5564,13.5752,90600.0
2009-08-17 14:10:00,21.63,21.64,21.61,21.63,57400.0,13.569,13.5752,13.5564,13.569,57400.0
2009-08-17 14:20:00,21.63,21.67,21.6,21.65,116300.0,13.569,13.5941,13.5501,13.5815,116300.0
2009-08-17 14:30:00,21.64,21.65,21.56,21.57,190800.0,13.5752,13.5815,13.525,13.5313,190800.0
2009-08-17 14:40:00,21.57,21.57,21.53,21.55,147400.0,13.5313,13.5313,13.5062,13.5188,147400.0
2009-08-17 14:50:00,21.55,21.58,21.54,21.56,251900.0,13.5188,13.5376,13.5125,13.525,251900.0
2009-08-17 15:00:00,21.57,21.59,21.55,21.55,210600.0,13.5313,13.5439,13.5188,13.5188,210600.0
2009-08-17 15:10:00,21.56,21.58,21.52,21.54,189400.0,13.525,13.5376,13.5,13.5125,189400.0
2009-08-17 15:20:00,21.55,21.56,21.43,21.48,307000.0,13.5188,13.525,13.4435,13.4749,307000.0
2009-08-17 15:30:00,21.47,21.49,21.44,21.44,402300.0,13.4686,13.4811,13.4498,13.4498,402300.0
2009-08-17 15:40:00,21.44,21.44,21.35,21.38,827200.0,13.4498,13.4498,13.3933,13.4121,827200.0
2009-08-17 15:50:00,21.38,21.48,21.37,21.39,1714300.0,13.4121,13.4749,13.4059,13.4184,1714300.0
2009-08-18 09:30:00,21.57,21.69,21.46,21.64,456400.0,13.5313,13.6066,13.4623,13.5752,456400.0
2009-08-18 09:40:00,21.64,21.69,21.5,21.59,564300.0,13.5752,13.6066,13.4874,13.5439,564300.0
2009-08-18 09:50:00,21.58,21.6,21.48,21.49,411500.0,13.5376,13.5501,13.4749,13.4811,411500.0
2009-08-18 10:00:00,21.48,21.54,21.39,21.41,843900.0,13.4749,13.5125,13.4184,13.431,843900.0
2009-08-18 10:10:00,21.41,21.46,21.4,21.42,431700.0,13.431,13.4623,13.4247,13.4372,431700.0
2009-08-18 10:20:00,21.42,21.46,21.39,21.41,350800.0,13.4372,13.4623,13.4184,13.431,350800.0
2009-08-18 10:30:00,21.41,21.45,21.37,21.44,324400.0,13.431,13.456,13.4059,13.4498,324400.0
2009-08-18 10:40:00,21.44,21.47,21.4,21.42,286300.0,13.4498,13.4686,13.4247,13.4372,286300.0
2009-08-18 10:50:00,21.43,21.48,21.41,21.42,221200.0,13.4435,13.4749,13.431,13.4372,221200.0
2009-08-18 11:00:00,21.43,21.44,21.42,21.43,144000.0,13.4435,13.4498,13.4372,13.4435,144000.0
2009-08-18 11:10:00,21.44,21.47,21.39,21.47,364900.0,13.4498,13.4686,13.4184,13.4686,364900.0
2009-08-18 11:20:00,21.47,21.53,21.46,21.52,290600.0,13.4686,13.5062,13.4623,13.5,290600.0
2009-08-18 11:30:00,21.52,21.62,21.51,21.59,283200.0,13.5,13.5627,13.4937,13.5439,283200.0
2009-08-18 11:40:00,21.59,21.62,21.58,21.6,207800.0,13.5439,13.5627,13.5376,13.5501,207800.0
2009-08-18 11:50:00,21.61,21.64,21.56,21.61,195700.0,13.5564,13.5752,13.525,13.5564,195700.0
2009-08-18 12:00:00,21.61,21.71,21.59,21.66,341100.0,13.5564,13.6191,13.5439,13.5878,341100.0
2009-08-18 12:10:00,21.66,21.71,21.62,21.71,338900.0,13.5878,13.6191,13.5627,13.6191,338900.0
2009-08-18 12:20:00,21.7,21.75,21.7,21.74,166600.0,13.6129,13.6442,13.6129,13.638,166600.0
2009-08-18 12:30:00,21.74,21.74,21.68,21.69,68300.0,13.638,13.638,13.6003,13.6066,68300.0
2009-08-18 12:40:00,21.68,21.7,21.65,21.66,150000.0,13.6003,13.6129,13.5815,13.5878,150000.0
2009-08-18 12:50:00,21.66,21.66,21.58,21.58,108900.0,13.5878,13.5878,13.5376,13.5376,108900.0
2009-08-18 13:00:00,21.58,21.61,21.54,21.55,364600.0,13.5376,13.5564,13.5125,13.5188,364600.0
2009-08-18 13:10:00,21.55,21.55,21.47,21.49,193800.0,13.5188,13.5188,13.4686,13.4811,193800.0
2009-08-18 13:20:00,21.49,21.55,21.48,21.54,131600.0,13.4811,13.5188,13.4749,13.5125,131600.0
2009-08-18 13:30:00,21.54,21.56,21.5,21.52,308500.0,13.5125,13.525,13.4874,13.5,308500.0
2009-08-18 13:40:00,21.52,21.56,21.5,21.56,260900.0,13.5,13.525,13.4874,13.525,260900.0
2009-08-18 13:50:00,21.55,21.59,21.55,21.56,236000.0,13.5188,13.5439,13.5188,13.525,236000.0
2009-08-18 14:00:00,21.55,21.58,21.55,21.55,251000.0,13.5188,13.5376,13.5188,13.5188,251000.0
2009-08-18 14:10:00,21.55,21.56,21.51,21.53,155500.0,13.5188,13.525,13.4937,13.5062,155500.0
2009-08-18 14:20:00,21.53,21.55,21.52,21.55,237300.0,13.5062,13.5188,13.5,13.5188,237300.0
2009-08-18 14:30:00,21.55,21.57,21.5,21.51,204800.0,13.5188,13.5313,13.4874,13.4937,204800.0
2009-08-18 14:40:00,21.52,21.53,21.49,21.52,135900.0,13.5,13.5062,13.4811,13.5,135900.0
2009-08-18 14:50:00,21.52,21.52,21.45,21.45,174900.0,13.5,13.5,13.456,13.456,174900.0
2009-08-18 15:00:00,21.46,21.51,21.45,21.48,285300.0,13.4623,13.4937,13.456,13.4749,285300.0
2009-08-18 15:10:00,21.47,21.51,21.46,21.47,263600.0,13.4686,13.4937,13.4623,13.4686,263600.0
2009-08-18 15:20:00,21.47,21.49,21.45,21.45,246000.0,13.4686,13.4811,13.456,13.456,246000.0
2009-08-18 15:30:00,21.45,21.45,21.42,21.44,349200.0,13.456,13.456,13.4372,13.4498,349200.0
2009-08-18 15:40:00,21.44,21.5,21.43,21.48,394800.0,13.4498,13.4874,13.4435,13.4749,394800.0
2009-08-18 15:50:00,21.49,21.53,21.47,21.51,1383600.0,13.4811,13.5062,13.4686,13.4937,1383600.0
2009-08-19 09:30:00,21.2,21.42,21.13,21.4,688300.0,13.2992,13.4372,13.2553,13.4247,688300.0
2009-08-19 09:40:00,21.4,21.53,21.4,21.51,514000.0,13.4247,13.5062,13.4247,13.4937,514000.0
2009-08-19 09:50:00,21.52,21.67,21.52,21.63,642500.0,13.5,13.5941,13.5,13.569,642500.0
2009-08-19 10:00:00,21.63,21.71,21.61,21.64,400900.0,13.569,13.6191,13.5564,13.5752,400900.0
2009-08-19 10:10:00,21.65,21.67,21.55,21.58,207100.0,13.5815,13.5941,13.5188,13.5376,207100.0
2009-08-19 10:20:00,21.57,21.61,21.5,21.52,443800.0,13.5313,13.5564,13.4874,13.5,443800.0
2009-08-19 10:30:00,21.53,21.57,21.49,21.52,371000.0,13.5062,13.5313,13.4811,13.5,371000.0
2009-08-19 10:40:00,21.52,21.56,21.47,21.48,232800.0,13.5,13.525,13.4686,13.4749,232800.0
2009-08-19 10:50:00,21.49,21.56,21.48,21.54,141000.0,13.4811,13.525,13.4749,13.5125,141000.0
2009-08-19 11:00:00,21.54,21.57,21.48,21.49,213700.0,13.5125,13.5313,13.4749,13.4811,213700.0
2009-08-19 11:10:00,21.49,21.55,21.48,21.54,170000.0,13.4811,13.5188,13.4749,13.5125,170000.0
2009-08-19 11:20:00,21.54,21.59,21.5,21.58,168000.0,13.5125,13.5439,13.4874,13.5376,168000.0
2009-08-19 11:30:00,21.58,21.59,21.53,21.56,108600.0,13.5376,13.5439,13.5062,13.525,108600.0
2009-08-19 11:40:00,21.55,21.58,21.52,21.57,143600.0,13.5188,13.5376,13.5,13.5313,143600.0
2009-08-19 11:50:00,21.56,21.69,21.56,21.67,229300.0,13.525,13.6066,13.525,13.5941,229300.0
2009-08-19 12:00:00,21.67,21.78,21.66,21.77,304400.0,13.5941,13.6631,13.5878,13.6568,304400.0
2009-08-19 12:10:00,21.77,21.81,21.74,21.74,192400.0,13.6568,13.6819,13.638,13.638,192400.0
2009-08-19 12:20:00,21.74,21.76,21.72,21.73,145700.0,13.638,13.6505,13.6254,13.6317,145700.0
2009-08-19 12:30:00,21.72,21.74,21.7,21.74,144000.0,13.6254,13.638,13.6129,13.638,144000.0
2009-08-19 12:40:00,21.74,21.74,21.64,21.64,151300.0,13.638,13.638,13.5752,13.5752,151300.0
2009-08-19 12:50:00,21.64,21.66,21.62,21.64,158900.0,13.5752,13.5878,13.5627,13.5752,158900.0
2009-08-19 13:00:00,21.63,21.64,21.57,21.62,169300.0,13.569,13.5752,13.5313,13.5627,169300.0
2009-08-19 13:10:00,21.61,21.64,21.58,21.63,225500.0,13.5564,13.5752,13.5376,13.569,225500.0
2009-08-19 13:20:00,21.63,21.65,21.58,21.58,190500.0,13.569,13.5815,13.5376,13.5376,190500.0
2009-08-19 13:30:00,21.59,21.65,21.58,21.65,163500.0,13.5439,13.5815,13.5376,13.5815,163500.0
2009-08-19 13:40:00,21.65,21.68,21.64,21.67,167300.0,13.5815,13.6003,13.5752,13.5941,167300.0
2009-08-19 13:50:00,21.66,21.68,21.65,21.65,93300.0,13.5878,13.6003,13.5815,13.5815,93300.0
2009-08-19 14:00:00,21.65,21.67,21.62,21.63,226300.0,13.5815,13.5941,13.5627,13.569,226300.0
2009-08-19 14:10:00,21.62,21.63,21.56,21.57,193300.0,13.5627,13.569,13.525,13.5313,193300.0
2009-08-19 14:20:00,21.56,21.58,21.51,21.55,212500.0,13.525,13.5376,13.4937,13.5188,212500.0
2009-08-19 14:30:00,21.54,21.56,21.53,21.56,106100.0,13.5125,13.525,13.5062,13.525,106100.0
2009-08-19 14:40:00,21.55,21.57,21.54,21.54,125600.0,13.5188,13.5313,13.5125,13.5125,125600.0
2009-08-19 14:50:00,21.54,21.62,21.54,21.6,185000.0,13.5125,13.5627,13.5125,13.5501,185000.0
2009-08-19 15:00:00,21.6,21.61,21.56,21.56,124500.0,13.5501,13.5564,13.525,13.525,124500.0
2009-08-19 15:10:00,21.56,21.57,21.48,21.49,272200.0,13.525,13.5313,13.4749,13.4811,272200.0
2009-08-19 15:20:00,21.49,21.5,21.46,21.49,160500.0,13.4811,13.4874,13.4623,13.4811,160500.0
2009-08-19 15:30:00,21.48,21.55,21.44,21.53,338800.0,13.4749,13.5188,13.4498,13.5062,338800.0
2009-08-19 15:40:00,21.52,21.55,21.49,21.54,372300.0,13.5,13.5188,13.4811,13.5125,372300.0
2009-08-19 15:50:00,21.54,21.65,21.53,21.61,815600.0,13.5125,13.5815,13.5062,13.5564,815600.0
2009-08-20 09:30:00,21.58,22.0,21.52,21.95,494900.0,13.5376,13.8011,13.5,13.7697,494900.0
2009-08-20 09:40:00,21.95,21.98,21.91,21.96,244800.0,13.7697,13.7885,13.7446,13.776,244800.0
2009-08-20 09:50:00,21.97,22.02,21.91,21.97,384900.0,13.7823,13.8136,13.7446,13.7823,384900.0
2009-08-20 10:00:00,22.0,22.09,21.94,22.02,640800.0,13.8011,13.8575,13.7634,13.8136,640800.0
2009-08-20 10:10:00,22.02,22.09,22.0,22.01,492300.0,13.8136,13.8575,13.8011,13.8073,492300.0
2009-08-20 10:20:00,22.01,22.1,22.01,22.06,368800.0,13.8073,13.8638,13.8073,13.8387,368800.0
2009-08-20 10:30:00,22.06,22.27,22.04,22.25,551600.0,13.8387,13.9704,13.8262,13.9579,551600.0
2009-08-20 10:40:00,22.25,22.3,22.15,22.17,537900.0,13.9579,13.9893,13.8952,13.9077,537900.0
2009-08-20 10:50:00,22.17,22.22,22.15,22.19,244900.0,13.9077,13.9391,13.8952,13.9203,244900.0
2009-08-20 11:00:00,22.19,22.19,22.08,22.11,365800.0,13.9203,13.9203,13.8513,13.8701,365800.0
2009-08-20 11:10:00,22.11,22.18,22.11,22.13,247700.0,13.8701,13.914,13.8701,13.8826,247700.0
2009-08-20 11:20:00,22.14,22.15,22.09,22.13,152900.0,13.8889,13.8952,13.8575,13.8826,152900.0
2009-08-20 11:30:00,22.13,22.14,22.05,22.07,198000.0,13.8826,13.8889,13.8324,13.845,198000.0
2009-08-20 11:40:00,22.07,22.13,22.07,22.12,91500.0,13.845,13.8826,13.845,13.8763,91500.0
2009-08-20 11:50:00,22.12,22.15,22.07,22.1,196900.0,13.8763,13.8952,13.845,13.8638,196900.0
2009-08-20 12:00:00,22.1,22.12,22.07,22.12,142200.0,13.8638,13.8763,13.845,13.8763,142200.0
2009-08-20 12:10:00,22.11,22.12,22.05,22.05,150200.0,13.8701,13.8763,13.8324,13.8324,150200.0
2009-08-20 12:20:00,22.05,22.06,22.0,22.0,179900.0,13.8324,13.8387,13.8011,13.8011,179900.0
2009-08-20 12:30:00,22.01,22.01,21.95,21.97,176200.0,13.8073,13.8073,13.7697,13.7823,176200.0
2009-08-20 12:40:00,21.97,22.06,21.96,22.05,182100.0,13.7823,13.8387,13.776,13.8324,182100.0
2009-08-20 12:50:00,22.04,22.05,21.93,21.94,203300.0,13.8262,13.8324,13.7572,13.7634,203300.0
2009-08-20 13:00:00,21.94,21.98,21.93,21.97,150100.0,13.7634,13.7885,13.7572,13.7823,150100.0
2009-08-20 13:10:00,21.97,21.97,21.92,21.93,89400.0,13.7823,13.7823,13.7509,13.7572,89400.0
2009-08-20 13:20:00,21.93,21.96,21.9,21.96,159900.0,13.7572,13.776,13.7383,13.776,159900.0
2009-08-20 13:30:00,21.95,22.01,21.95,22.01,179300.0,13.7697,13.8073,13.7697,13.8073,179300.0
2009-08-20 13:40:00,22.01,22.01,21.93,21.98,174200.0,13.8073,13.8073,13.7572,13.7885,174200.0
2009-08-20 13:50:00,21.98,22.01,21.97,22.0,138500.0,13.7885,13.8073,13.7823,13.8011,138500.0
2009-08-20 14:00:00,22.0,22.01,21.99,22.01,117100.0,13.8011,13.8073,13.7948,13.8073,117100.0
2009-08-20 14:10:00,22.01,22.03,21.98,21.99,259100.0,13.8073,13.8199,13.7885,13.7948,259100.0
2009-08-20 14:20:00,21.99,22.0,21.95,21.95,150700.0,13.7948,13.8011,13.7697,13.7697,150700.0
2009-08-20 14:30:00,21.95,21.99,21.95,21.97,208700.0,13.7697,13.7948,13.7697,13.7823,208700.0
2009-08-20 14:40:00,21.96,21.97,21.91,21.92,159100.0,13.776,13.7823,13.7446,13.7509,159100.0
2009-08-20 14:50:00,21.92,21.98,21.92,21.97,95200.0,13.7509,13.7885,13.7509,13.7823,95200.0
2009-08-20 15:00:00,21.98,22.05,21.97,22.02,182900.0,13.7885,13.8324,13.7823,13.8136,182900.0
2009-08-20 15:10:00,22.03,22.03,22.0,22.01,119600.0,13.8199,13.8199,13.8011,13.8073,119600.0
2009-08-20 15:20:00,22.01,22.08,22.01,22.06,167900.0,13.8073,13.8513,13.8073,13.8387,167900.0
2009-08-20 15:30:00,22.07,22.1,22.05,22.06,327400.0,13.845,13.8638,13.8324,13.8387,327400.0
2009-08-20 15:40:00,22.06,22.08,22.0,22.02,574200.0,13.8387,13.8513,13.8011,13.8136,574200.0
2009-08-20 15:50:00,22.01,22.08,22.01,22.06,1221000.0,13.8073,13.8513,13.8073,13.8387,1221000.0
2009-08-21 09:30:00,22.42,22.57,22.21,22.33,2297300.0,14.0645,14.1586,13.9328,14.0081,2297300.0
2009-08-21 09:40:00,22.33,22.41,22.32,22.38,285500.0,14.0081,14.0583,14.0018,14.0395,285500.0
2009-08-21 09:50:00,22.37,22.49,22.36,22.49,330900.0,14.0332,14.1085,14.0269,14.1085,330900.0
2009-08-21 10:00:00,22.48,22.59,22.39,22.4,1200200.0,14.1022,14.1712,14.0457,14.052,1200200.0
2009-08-21 10:10:00,22.4,22.54,22.37,22.51,561700.0,14.052,14.1398,14.0332,14.121,561700.0
2009-08-21 10:20:00,22.51,22.52,22.41,22.48,422000.0,14.121,14.1273,14.0583,14.1022,422000.0
2009-08-21 10:30:00,22.48,22.55,22.48,22.53,270500.0,14.1022,14.1461,14.1022,14.1336,270500.0
2009-08-21 10:40:00,22.52,22.53,22.41,22.42,225000.0,14.1273,14.1336,14.0583,14.0645,225000.0
2009-08-21 10:50:00,22.42,22.43,22.31,22.42,215900.0,14.0645,14.0708,13.9955,14.0645,215900.0
2009-08-21 11:00:00,22.41,22.49,22.41,22.48,125600.0,14.0583,14.1085,14.0583,14.1022,125600.0
2009-08-21 11:10:00,22.49,22.49,22.42,22.43,132300.0,14.1085,14.1085,14.0645,14.0708,132300.0
2009-08-21 11:20:00,22.43,22.44,22.42,22.44,165200.0,14.0708,14.0771,14.0645,14.0771,165200.0
2009-08-21 11:30:00,22.44,22.48,22.43,22.45,119700.0,14.0771,14.1022,14.0708,14.0834,119700.0
2009-08-21 11:40:00,22.45,22.49,22.44,22.48,114600.0,14.0834,14.1085,14.0771,14.1022,114600.0
2009-08-21 11:50:00,22.49,22.5,22.44,22.45,210400.0,14.1085,14.1147,14.0771,14.0834,210400.0
2009-08-21 12:00:00,22.45,22.45,22.38,22.39,188000.0,14.0834,14.0834,14.0395,14.0457,188000.0
2009-08-21 12:10:00,22.4,22.4,22.37,22.37,137900.0,14.052,14.052,14.0332,14.0332,137900.0
2009-08-21 12:20:00,22.37,22.38,22.33,22.34,115200.0,14.0332,14.0395,14.0081,14.0144,115200.0
2009-08-21 12:30:00,22.34,22.35,22.27,22.3,155600.0,14.0144,14.0206,13.9704,13.9893,155600.0
2009-08-21 12:40:00,22.3,22.39,22.29,22.39,115300.0,13.9893,14.0457,13.983,14.0457,115300.0
2009-08-21 12:50:00,22.38,22.39,22.36,22.37,60300.0,14.0395,14.0457,14.0269,14.0332,60300.0
2009-08-21 13:00:00,22.37,22.38,22.37,22.37,42100.0,14.0332,14.0395,14.0332,14.0332,42100.0
2009-08-21 13:10:00,22.38,22.42,22.31,22.31,531400.0,14.0395,14.0645,13.9955,13.9955,531400.0
2009-08-21 13:20:00,22.32,22.42,22.31,22.37,156900.0,14.0018,14.0645,13.9955,14.0332,156900.0
2009-08-21 13:30:00,22.37,22.4,22.36,22.38,118000.0,14.0332,14.052,14.0269,14.0395,118000.0
2009-08-21 13:40:00,22.37,22.38,22.28,22.29,273500.0,14.0332,14.0395,13.9767,13.983,273500.0
2009-08-21 13:50:00,22.29,22.3,22.29,22.3,85400.0,13.983,13.9893,13.983,13.9893,85400.0
2009-08-21 14:00:00,22.3,22.3,22.27,22.3,192400.0,13.9893,13.9893,13.9704,13.9893,192400.0
2009-08-21 14:10:00,22.3,22.39,22.29,22.37,177400.0,13.9893,14.0457,13.983,14.0332,177400.0
2009-08-21 14:20:00,22.37,22.39,22.33,22.39,125600.0,14.0332,14.0457,14.0081,14.0457,125600.0
2009-08-21 14:30:00,22.38,22.41,22.34,22.35,375000.0,14.0395,14.0583,14.0144,14.0206,375000.0
2009-08-21 14:40:00,22.35,22.35,22.29,22.29,203200.0,14.0206,14.0206,13.983,13.983,203200.0
2009-08-21 14:50:00,22.29,22.3,22.25,22.27,213700.0,13.983,13.9893,13.9579,13.9704,213700.0
2009-08-21 15:00:00,22.28,22.34,22.27,22.31,254100.0,13.9767,14.0144,13.9704,13.9955,254100.0
2009-08-21 15:10:00,22.3,22.4,22.29,22.36,418200.0,13.9893,14.052,13.983,14.0269,418200.0
2009-08-21 15:20:00,22.36,22.38,22.33,22.35,330300.0,14.0269,14.0395,14.0081,14.0206,330300.0
2009-08-21 15:30:00,22.34,22.36,22.28,22.34,439600.0,14.0144,14.0269,13.9767,14.0144,439600.0
2009-08-21 15:40:00,22.34,22.35,22.26,22.3,788800.0,14.0144,14.0206,13.9642,13.9893,788800.0
2009-08-21 15:50:00,22.3,22.34,22.25,22.26,1675000.0,13.9893,14.0144,13.9579,13.9642,1675000.0
2009-08-24 09:30:00,22.44,22.77,22.44,22.76,763700.0,14.0771,14.2841,14.0771,14.2778,763700.0
2009-08-24 09:40:00,22.76,22.82,22.66,22.7,548200.0,14.2778,14.3155,14.2151,14.2402,548200.0
2009-08-24 09:50:00,22.71,22.73,22.62,22.66,412200.0,14.2465,14.259,14.19,14.2151,412200.0
2009-08-24 10:00:00,22.66,22.66,22.55,22.56,539300.0,14.2151,14.2151,14.1461,14.1524,539300.0
2009-08-24 10:10:00,22.56,22.58,22.52,22.55,390700.0,14.1524,14.1649,14.1273,14.1461,390700.0
2009-08-24 10:20:00,22.55,22.6,22.51,22.57,291500.0,14.1461,14.1775,14.121,14.1586,291500.0
2009-08-24 10:30:00,22.58,22.58,22.46,22.49,315200.0,14.1649,14.1649,14.0896,14.1085,315200.0
2009-08-24 10:40:00,22.49,22.6,22.48,22.55,243100.0,14.1085,14.1775,14.1022,14.1461,243100.0
2009-08-24 10:50:00,22.56,22.56,22.48,22.5,275100.0,14.1524,14.1524,14.1022,14.1147,275100.0
2009-08-24 11:00:00,22.49,22.57,22.48,22.56,175200.0,14.1085,14.1586,14.1022,14.1524,175200.0
2009-08-24 11:10:00,22.55,22.57,22.54,22.57,120100.0,14.1461,14.1586,14.1398,14.1586,120100.0
2009-08-24 11:20:00,22.57,22.57,22.51,22.52,124400.0,14.1586,14.1586,14.121,14.1273,124400.0
2009-08-24 11:30:00,22.53,22.55,22.51,22.54,140000.0,14.1336,14.1461,14.121,14.1398,140000.0
2009-08-24 11:40:00,22.54,22.55,22.47,22.47,197800.0,14.1398,14.1461,14.0959,14.0959,197800.0
2009-08-24 11:50:00,22.47,22.47,22.38,22.41,196900.0,14.0959,14.0959,14.0395,14.0583,196900.0
2009-08-24 12:00:00,22.41,22.44,22.4,22.44,102600.0,14.0583,14.0771,14.052,14.0771,102600.0
2009-08-24 12:10:00,22.44,22.48,22.43,22.44,110900.0,14.0771,14.1022,14.0708,14.0771,110900.0
2009-08-24 12:20:00,22.45,22.46,22.35,22.36,210300.0,14.0834,14.0896,14.0206,14.0269,210300.0
2009-08-24 12:30:00,22.35,22.35,22.27,22.29,263200.0,14.0206,14.0206,13.9704,13.983,263200.0
2009-08-24 12:40:00,22.29,22.34,22.29,22.32,127200.0,13.983,14.0144,13.983,14.0018,127200.0
2009-08-24 12:50:00,22.33,22.35,22.24,22.24,508500.0,14.0081,14.0206,13.9516,13.9516,508500.0
2009-08-24 13:00:00,22.24,22.25,21.94,21.98,1208800.0,13.9516,13.9579,13.7634,13.7885,1208800.0
2009-08-24 13:10:00,21.98,22.02,21.91,22.01,406700.0,13.7885,13.8136,13.7446,13.8073,406700.0
2009-08-24 13:20:00,22.02,22.02,21.71,21.81,1086500.0,13.8136,13.8136,13.6191,13.6819,1086500.0
2009-08-24 13:30:00,21.81,21.98,21.81,21.98,316900.0,13.6819,13.7885,13.6819,13.7885,316900.0
2009-08-24 13:40:00,21.98,22.01,21.93,21.98,284100.0,13.7885,13.8073,13.7572,13.7885,284100.0
2009-08-24 13:50:00,21.97,21.98,21.9,21.9,170400.0,13.7823,13.7885,13.7383,13.7383,170400.0
2009-08-24 14:00:00,21.9,21.93,21.86,21.92,188400.0,13.7383,13.7572,13.7132,13.7509,188400.0
2009-08-24 14:10:00,21.92,22.0,21.91,21.95,199300.0,13.7509,13.8011,13.7446,13.7697,199300.0
2009-08-24 14:20:00,21.95,21.96,21.83,21.87,164000.0,13.7697,13.776,13.6944,13.7195,164000.0
2009-08-24 14:30:00,21.87,21.89,21.81,21.89,233900.0,13.7195,13.7321,13.6819,13.7321,233900.0
2009-08-24 14:40:00,21.88,21.92,21.88,21.91,255700.0,13.7258,13.7509,13.7258,13.7446,255700.0
2009-08-24 14:50:00,21.91,21.97,21.91,21.96,355900.0,13.7446,13.7823,13.7446,13.776,355900.0
2009-08-24 15:00:00,21.96,21.97,21.7,21.74,764000.0,13.776,13.7823,13.6129,13.638,764000.0
2009-08-24 15:10:00,21.74,21.83,21.73,21.74,432700.0,13.638,13.6944,13.6317,13.638,432700.0
2009-08-24 15:20:00,21.74,21.85,21.67,21.79,350000.0,13.638,13.707,13.5941,13.6693,350000.0
2009-08-24 15:30:00,21.79,21.86,21.72,21.72,620500.0,13.6693,13.7132,13.6254,13.6254,620500.0
2009-08-24 15:40:00,21.73,21.76,21.65,21.72,693900.0,13.6317,13.6505,13.5815,13.6254,693900.0
2009-08-24 15:50:00,21.72,21.78,21.71,21.75,1001300.0,13.6254,13.6631,13.6191,13.6442,1001300.0
2009-08-25 09:30:00,21.86,22.28,21.79,22.03,831400.0,13.7132,13.9767,13.6693,13.8199,831400.0
2009-08-25 09:40:00,22.03,22.13,21.96,22.1,561700.0,13.8199,13.8826,13.776,13.8638,561700.0
2009-08-25 09:50:00,22.09,22.18,22.06,22.1,460800.0,13.8575,13.914,13.8387,13.8638,460800.0
2009-08-25 10:00:00,22.11,22.21,21.99,22.02,917700.0,13.8701,13.9328,13.7948,13.8136,917700.0
2009-08-25 10:10:00,22.02,22.03,21.76,21.79,916100.0,13.8136,13.8199,13.6505,13.6693,916100.0
2009-08-25 10:20:00,21.79,21.89,21.76,21.83,496100.0,13.6693,13.7321,13.6505,13.6944,496100.0
2009-08-25 10:30:00,21.82,21.93,21.81,21.86,380700.0,13.6882,13.7572,13.6819,13.7132,380700.0
2009-08-25 10:40:00,21.86,21.92,21.84,21.84,295700.0,13.7132,13.7509,13.7007,13.7007,295700.0
2009-08-25 10:50:00,21.84,21.99,21.84,21.98,309600.0,13.7007,13.7948,13.7007,13.7885,309600.0
2009-08-25 11:00:00,21.98,22.06,21.95,22.03,496900.0,13.7885,13.8387,13.7697,13.8199,496900.0
2009-08-25 11:10:00,22.03,22.1,22.02,22.05,285000.0,13.8199,13.8638,13.8136,13.8324,285000.0
2009-08-25 11:20:00,22.05,22.13,22.05,22.13,318400.0,13.8324,13.8826,13.8324,13.8826,318400.0
2009-08-25 11:30:00,22.13,22.16,22.12,22.13,282400.0,13.8826,13.9014,13.8763,13.8826,282400.0
2009-08-25 11:40:00,22.13,22.16,22.07,22.07,264900.0,13.8826,13.9014,13.845,13.845,264900.0
2009-08-25 11:50:00,22.07,22.09,22.04,22.05,154500.0,13.845,13.8575,13.8262,13.8324,154500.0
2009-08-25 12:00:00,22.05,22.07,22.0,22.01,177700.0,13.8324,13.845,13.8011,13.8073,177700.0
2009-08-25 12:10:00,22.02,22.02,21.96,21.97,126900.0,13.8136,13.8136,13.776,13.7823,126900.0
2009-08-25 12:20:00,21.97,22.06,21.95,22.05,239000.0,13.7823,13.8387,13.7697,13.8324,239000.0
2009-08-25 12:30:00,22.06,22.09,22.03,22.06,118000.0,13.8387,13.8575,13.8199,13.8387,118000.0
2009-08-25 12:40:00,22.06,22.08,22.03,22.05,100000.0,13.8387,13.8513,13.8199,13.8324,100000.0
2009-08-25 12:50:00,22.04,22.05,21.97,21.97,105600.0,13.8262,13.8324,13.7823,13.7823,105600.0
2009-08-25 13:00:00,21.98,22.02,21.97,21.99,133400.0,13.7885,13.8136,13.7823,13.7948,133400.0
2009-08-25 13:10:00,21.99,22.05,21.98,21.99,121700.0,13.7948,13.8324,13.7885,13.7948,121700.0
2009-08-25 13:20:00,22.0,22.0,21.91,21.96,169000.0,13.8011,13.8011,13.7446,13.776,169000.0
2009-08-25 13:30:00,21.96,22.0,21.95,21.97,168700.0,13.776,13.8011,13.7697,13.7823,168700.0
2009-08-25 13:40:00,21.97,21.98,21.94,21.98,129900.0,13.7823,13.7885,13.7634,13.7885,129900.0
2009-08-25 13:50:00,21.98,21.98,21.9,21.91,142400.0,13.7885,13.7885,13.7383,13.7446,142400.0
2009-08-25 14:00:00,21.91,21.95,21.88,21.93,108800.0,13.7446,13.7697,13.7258,13.7572,108800.0
2009-08-25 14:10:00,21.94,22.02,21.93,22.0,161400.0,13.7634,13.8136,13.7572,13.8011,161400.0
2009-08-25 14:20:00,22.0,22.02,21.98,21.99,104500.0,13.8011,13.8136,13.7885,13.7948,104500.0
2009-08-25 14:30:00,21.99,22.0,21.92,21.94,205900.0,13.7948,13.8011,13.7509,13.7634,205900.0
2009-08-25 14:40:00,21.94,21.95,21.89,21.95,234500.0,13.7634,13.7697,13.7321,13.7697,234500.0
2009-08-25 14:50:00,21.95,21.98,21.91,21.94,154000.0,13.7697,13.7885,13.7446,13.7634,154000.0
2009-08-25 15:00:00,21.94,21.98,21.93,21.94,157500.0,13.7634,13.7885,13.7572,13.7634,157500.0
2009-08-25 15:10:00,21.95,22.01,21.95,21.99,161500.0,13.7697,13.8073,13.7697,13.7948,161500.0
2009-08-25 15:20:00,21.99,22.03,21.96,21.97,298100.0,13.7948,13.8199,13.776,13.7823,298100.0
2009-08-25 15:30:00,21.98,21.98,21.88,21.92,330800.0,13.7885,13.7885,13.7258,13.7509,330800.0
2009-08-25 15:40:00,21.92,21.95,21.88,21.9,538100.0,13.7509,13.7697,13.7258,13.7383,538100.0
2009-08-25 15:50:00,21.9,21.98,21.89,21.94,758100.0,13.7383,13.7885,13.7321,13.7634,758100.0
2009-08-26 09:30:00,21.72,21.84,21.66,21.75,461000.0,13.6254,13.7007,13.5878,13.6442,461000.0
2009-08-26 09:40:00,21.75,21.84,21.67,21.82,464700.0,13.6442,13.7007,13.5941,13.6882,464700.0
2009-08-26 09:50:00,21.83,21.9,21.73,21.9,478900.0,13.6944,13.7383,13.6317,13.7383,478900.0
2009-08-26 10:00:00,21.9,22.11,21.88,21.99,778800.0,13.7383,13.8701,13.7258,13.7948,778800.0
2009-08-26 10:10:00,21.99,22.27,21.94,22.18,621700.0,13.7948,13.9704,13.7634,13.914,621700.0
2009-08-26 10:20:00,22.18,22.29,22.18,22.2,348700.0,13.914,13.983,13.914,13.9265,348700.0
2009-08-26 10:30:00,22.2,22.31,22.18,22.3,428800.0,13.9265,13.9955,13.914,13.9893,428800.0
2009-08-26 10:40:00,22.3,22.31,22.23,22.29,337000.0,13.9893,13.9955,13.9454,13.983,337000.0
2009-08-26 10:50:00,22.3,22.37,22.3,22.35,307500.0,13.9893,14.0332,13.9893,14.0206,307500.0
2009-08-26 11:00:00,22.36,22.37,22.24,22.25,281700.0,14.0269,14.0332,13.9516,13.9579,281700.0
2009-08-26 11:10:00,22.26,22.29,22.2,22.28,267300.0,13.9642,13.983,13.9265,13.9767,267300.0
2009-08-26 11:20:00,22.28,22.3,22.2,22.28,326700.0,13.9767,13.9893,13.9265,13.9767,326700.0
2009-08-26 11:30:00,22.29,22.29,22.2,22.2,151700.0,13.983,13.983,13.9265,13.9265,151700.0
2009-08-26 11:40:00,22.2,22.23,22.15,22.23,242300.0,13.9265,13.9454,13.8952,13.9454,242300.0
2009-08-26 11:50:00,22.23,22.29,22.22,22.26,97200.0,13.9454,13.983,13.9391,13.9642,97200.0
2009-08-26 12:00:00,22.26,22.27,22.21,22.22,97200.0,13.9642,13.9704,13.9328,13.9391,97200.0
2009-08-26 12:10:00,22.22,22.32,22.22,22.3,874500.0,13.9391,14.0018,13.9391,13.9893,874500.0
2009-08-26 12:20:00,22.3,22.35,22.29,22.34,290700.0,13.9893,14.0206,13.983,14.0144,290700.0
2009-08-26 12:30:00,22.35,22.35,22.23,22.23,233900.0,14.0206,14.0206,13.9454,13.9454,233900.0
2009-08-26 12:40:00,22.23,22.24,22.15,22.18,186100.0,13.9454,13.9516,13.8952,13.914,186100.0
2009-08-26 12:50:00,22.18,22.18,22.14,22.17,95100.0,13.914,13.914,13.8889,13.9077,95100.0
2009-08-26 13:00:00,22.16,22.17,22.05,22.09,136200.0,13.9014,13.9077,13.8324,13.8575,136200.0
2009-08-26 13:10:00,22.08,22.1,22.01,22.04,240100.0,13.8513,13.8638,13.8073,13.8262,240100.0
2009-08-26 13:20:00,22.04,22.13,22.02,22.12,169000.0,13.8262,13.8826,13.8136,13.8763,169000.0
2009-08-26 13:30:00,22.11,22.17,22.1,22.17,120000.0,13.8701,13.9077,13.8638,13.9077,120000.0
2009-08-26 13:40:00,22.16,22.18,22.1,22.12,128700.0,13.9014,13.914,13.8638,13.8763,128700.0
2009-08-26 13:50:00,22.12,22.15,22.1,22.15,184200.0,13.8763,13.8952,13.8638,13.8952,184200.0
2009-08-26 14:00:00,22.15,22.15,22.08,22.08,133700.0,13.8952,13.8952,13.8513,13.8513,133700.0
2009-08-26 14:10:00,22.09,22.12,22.06,22.1,80500.0,13.8575,13.8763,13.8387,13.8638,80500.0
2009-08-26 14:20:00,22.1,22.14,22.07,22.09,113200.0,13.8638,13.8889,13.845,13.8575,113200.0
2009-08-26 14:30:00,22.09,22.12,22.05,22.08,139400.0,13.8575,13.8763,13.8324,13.8513,139400.0
2009-08-26 14:40:00,22.08,22.12,22.06,22.12,185500.0,13.8513,13.8763,13.8387,13.8763,185500.0
2009-08-26 14:50:00,22.12,22.12,22.0,22.02,200400.0,13.8763,13.8763,13.8011,13.8136,200400.0
2009-08-26 15:00:00,22.01,22.08,22.01,22.06,175400.0,13.8073,13.8513,13.8073,13.8387,175400.0
2009-08-26 15:10:00,22.06,22.07,22.03,22.03,148100.0,13.8387,13.845,13.8199,13.8199,148100.0
2009-08-26 15:20:00,22.03,22.11,22.03,22.09,153900.0,13.8199,13.8701,13.8199,13.8575,153900.0
2009-08-26 15:30:00,22.09,22.09,22.03,22.07,225800.0,13.8575,13.8575,13.8199,13.845,225800.0
2009-08-26 15:40:00,22.08,22.11,22.04,22.09,381200.0,13.8513,13.8701,13.8262,13.8575,381200.0
2009-08-26 15:50:00,22.1,22.15,22.08,22.14,735100.0,13.8638,13.8952,13.8513,13.8889,735100.0
2009-08-27 09:30:00,22.05,22.25,22.0,22.14,659300.0,13.8324,13.9579,13.8011,13.8889,659300.0
2009-08-27 09:40:00,22.13,22.14,21.94,22.09,569400.0,13.8826,13.8889,13.7634,13.8575,569400.0
2009-08-27 09:50:00,22.09,22.15,22.01,22.09,528800.0,13.8575,13.8952,13.8073,13.8575,528800.0
2009-08-27 10:00:00,22.09,22.15,22.03,22.04,462700.0,13.8575,13.8952,13.8199,13.8262,462700.0
2009-08-27 10:10:00,22.04,22.16,22.03,22.15,453400.0,13.8262,13.9014,13.8199,13.8952,453400.0
2009-08-27 10:20:00,22.16,22.18,22.13,22.15,399400.0,13.9014,13.914,13.8826,13.8952,399400.0
2009-08-27 10:30:00,22.14,22.18,22.06,22.06,253500.0,13.8889,13.914,13.8387,13.8387,253500.0
2009-08-27 10:40:00,22.05,22.09,22.02,22.08,264700.0,13.8324,13.8575,13.8136,13.8513,264700.0
2009-08-27 10:50:00,22.08,22.15,22.07,22.1,189100.0,13.8513,13.8952,13.845,13.8638,189100.0
2009-08-27 11:00:00,22.11,22.11,22.04,22.06,128600.0,13.8701,13.8701,13.8262,13.8387,128600.0
2009-08-27 11:10:00,22.05,22.1,22.03,22.06,187100.0,13.8324,13.8638,13.8199,13.8387,187100.0
2009-08-27 11:20:00,22.07,22.14,22.04,22.13,245400.0,13.845,13.8889,13.8262,13.8826,245400.0
2009-08-27 11:30:00,22.13,22.15,22.09,22.12,177400.0,13.8826,13.8952,13.8575,13.8763,177400.0
2009-08-27 11:40:00,22.11,22.16,22.1,22.12,226800.0,13.8701,13.9014,13.8638,13.8763,226800.0
2009-08-27 11:50:00,22.12,22.15,22.05,22.14,283900.0,13.8763,13.8952,13.8324,13.8889,283900.0
2009-08-27 12:00:00,22.14,22.15,22.07,22.07,137300.0,13.8889,13.8952,13.845,13.845,137300.0
2009-08-27 12:10:00,22.08,22.19,22.07,22.14,287400.0,13.8513,13.9203,13.845,13.8889,287400.0
2009-08-27 12:20:00,22.13,22.28,22.13,22.27,234900.0,13.8826,13.9767,13.8826,13.9704,234900.0
2009-08-27 12:30:00,22.28,22.35,22.25,22.33,473800.0,13.9767,14.0206,13.9579,14.0081,473800.0
2009-08-27 12:40:00,22.33,22.35,22.23,22.24,283700.0,14.0081,14.0206,13.9454,13.9516,283700.0
2009-08-27 12:50:00,22.23,22.29,22.21,22.28,218700.0,13.9454,13.983,13.9328,13.9767,218700.0
2009-08-27 13:00:00,22.29,22.3,22.23,22.23,190600.0,13.983,13.9893,13.9454,13.9454,190600.0
2009-08-27 13:10:00,22.23,22.23,22.17,22.18,113900.0,13.9454,13.9454,13.9077,13.914,113900.0
2009-08-27 13:20:00,22.19,22.23,22.18,22.22,111700.0,13.9203,13.9454,13.914,13.9391,111700.0
2009-08-27 13:30:00,22.23,22.28,22.22,22.26,191600.0,13.9454,13.9767,13.9391,13.9642,191600.0
2009-08-27 13:40:00,22.26,22.31,22.21,22.27,166800.0,13.9642,13.9955,13.9328,13.9704,166800.0
2009-08-27 13:50:00,22.28,22.28,22.24,22.25,88300.0,13.9767,13.9767,13.9516,13.9579,88300.0
2009-08-27 14:00:00,22.25,22.31,22.24,22.24,156500.0,13.9579,13.9955,13.9516,13.9516,156500.0
2009-08-27 14:10:00,22.24,22.25,22.2,22.21,112200.0,13.9516,13.9579,13.9265,13.9328,112200.0
2009-08-27 14:20:00,22.22,22.24,22.18,22.21,191200.0,13.9391,13.9516,13.914,13.9328,191200.0
2009-08-27 14:30:00,22.21,22.29,22.21,22.28,244700.0,13.9328,13.983,13.9328,13.9767,244700.0
2009-08-27 14:40:00,22.29,22.35,22.26,22.3,196300.0,13.983,14.0206,13.9642,13.9893,196300.0
2009-08-27 14:50:00,22.3,22.32,22.27,22.3,132100.0,13.9893,14.0018,13.9704,13.9893,132100.0
2009-08-27 15:00:00,22.3,22.31,22.27,22.29,133400.0,13.9893,13.9955,13.9704,13.983,133400.0
2009-08-27 15:10:00,22.3,22.32,22.29,22.3,187200.0,13.9893,14.0018,13.983,13.9893,187200.0
2009-08-27 15:20:00,22.3,22.34,22.25,22.27,301900.0,13.9893,14.0144,13.9579,13.9704,301900.0
2009-08-27 15:30:00,22.27,22.28,22.24,22.28,215000.0,13.9704,13.9767,13.9516,13.9767,215000.0
2009-08-27 15:40:00,22.28,22.29,22.23,22.24,458200.0,13.9767,13.983,13.9454,13.9516,458200.0
2009-08-27 15:50:00,22.24,22.29,22.21,22.26,719800.0,13.9516,13.983,13.9328,13.9642,719800.0
2009-08-28 09:30:00,22.47,22.47,22.33,22.39,735300.0,14.0959,14.0959,14.0081,14.0457,735300.0
2009-08-28 09:40:00,22.39,22.49,22.36,22.46,430200.0,14.0457,14.1085,14.0269,14.0896,430200.0
2009-08-28 09:50:00,22.47,22.47,22.35,22.42,543600.0,14.0959,14.0959,14.0206,14.0645,543600.0
2009-08-28 10:00:00,22.44,22.44,22.29,22.29,373700.0,14.0771,14.0771,13.983,13.983,373700.0
2009-08-28 10:10:00,22.31,22.39,22.29,22.33,326400.0,13.9955,14.0457,13.983,14.0081,326400.0
2009-08-28 10:20:00,22.32,22.33,22.2,22.2,463000.0,14.0018,14.0081,13.9265,13.9265,463000.0
2009-08-28 10:30:00,22.21,22.35,22.2,22.34,303300.0,13.9328,14.0206,13.9265,14.0144,303300.0
2009-08-28 10:40:00,22.36,22.38,22.3,22.36,161800.0,14.0269,14.0395,13.9893,14.0269,161800.0
2009-08-28 10:50:00,22.37,22.4,22.28,22.3,361600.0,14.0332,14.052,13.9767,13.9893,361600.0
2009-08-28 11:00:00,22.3,22.32,22.25,22.3,178800.0,13.9893,14.0018,13.9579,13.9893,178800.0
2009-08-28 11:10:00,22.3,22.33,22.28,22.32,109000.0,13.9893,14.0081,13.9767,14.0018,109000.0
2009-08-28 11:20:00,22.32,22.34,22.3,22.33,91800.0,14.0018,14.0144,13.9893,14.0081,91800.0
2009-08-28 11:30:00,22.32,22.36,22.31,22.34,171600.0,14.0018,14.0269,13.9955,14.0144,171600.0
2009-08-28 11:40:00,22.34,22.36,22.28,22.31,235500.0,14.0144,14.0269,13.9767,13.9955,235500.0
2009-08-28 11:50:00,22.31,22.32,22.15,22.19,139900.0,13.9955,14.0018,13.8952,13.9203,139900.0
2009-08-28 12:00:00,22.18,22.25,22.14,22.15,192100.0,13.914,13.9579,13.8889,13.8952,192100.0
2009-08-28 12:10:00,22.15,22.15,22.07,22.1,182900.0,13.8952,13.8952,13.845,13.8638,182900.0
2009-08-28 12:20:00,22.09,22.15,22.04,22.09,269200.0,13.8575,13.8952,13.8262,13.8575,269200.0
2009-08-28 12:30:00,22.09,22.14,22.08,22.14,153300.0,13.8575,13.8889,13.8513,13.8889,153300.0
2009-08-28 12:40:00,22.14,22.14,22.09,22.1,129800.0,13.8889,13.8889,13.8575,13.8638,129800.0
2009-08-28 12:50:00,22.1,22.1,22.04,22.06,86700.0,13.8638,13.8638,13.8262,13.8387,86700.0
2009-08-28 13:00:00,22.06,22.14,22.06,22.14,128700.0,13.8387,13.8889,13.8387,13.8889,128700.0
2009-08-28 13:10:00,22.14,22.2,22.11,22.12,136400.0,13.8889,13.9265,13.8701,13.8763,136400.0
2009-08-28 13:20:00,22.12,22.18,22.11,22.12,121100.0,13.8763,13.914,13.8701,13.8763,121100.0
2009-08-28 13:30:00,22.13,22.2,22.13,22.18,163200.0,13.8826,13.9265,13.8826,13.914,163200.0
2009-08-28 13:40:00,22.17,22.23,22.17,22.2,94200.0,13.9077,13.9454,13.9077,13.9265,94200.0
2009-08-28 13:50:00,22.2,22.22,22.17,22.2,141100.0,13.9265,13.9391,13.9077,13.9265,141100.0
2009-08-28 14:00:00,22.2,22.25,22.2,22.25,437700.0,13.9265,13.9579,13.9265,13.9579,437700.0
2009-08-28 14:10:00,22.24,22.33,22.24,22.32,194800.0,13.9516,14.0081,13.9516,14.0018,194800.0
2009-08-28 14:20:00,22.32,22.34,22.29,22.34,335900.0,14.0018,14.0144,13.983,14.0144,335900.0
2009-08-28 14:30:00,22.33,22.34,22.28,22.33,303600.0,14.0081,14.0144,13.9767,14.0081,303600.0
2009-08-28 14:40:00,22.34,22.37,22.33,22.36,196800.0,14.0144,14.0332,14.0081,14.0269,196800.0
2009-08-28 14:50:00,22.37,22.4,22.34,22.37,286500.0,14.0332,14.052,14.0144,14.0332,286500.0
2009-08-28 15:00:00,22.37,22.38,22.29,22.33,132400.0,14.0332,14.0395,13.983,14.0081,132400.0
2009-08-28 15:10:00,22.32,22.37,22.3,22.36,310100.0,14.0018,14.0332,13.9893,14.0269,310100.0
2009-08-28 15:20:00,22.35,22.42,22.32,22.4,434800.0,14.0206,14.0645,14.0018,14.052,434800.0
2009-08-28 15:30:00,22.41,22.44,22.36,22.39,542900.0,14.0583,14.0771,14.0269,14.0457,542900.0
2009-08-28 15:40:00,22.39,22.44,22.38,22.44,585300.0,14.0457,14.0771,14.0395,14.0771,585300.0
2009-08-28 15:50:00,22.43,22.47,22.42,22.45,1213400.0,14.0708,14.0959,14.0645,14.0834,1213400.0
2009-08-31 09:30:00,22.05,22.27,21.99,22.21,577100.0,13.8324,13.9704,13.7948,13.9328,577100.0
2009-08-31 09:40:00,22.22,22.27,22.09,22.2,486900.0,13.9391,13.9704,13.8575,13.9265,486900.0
2009-08-31 09:50:00,22.21,22.33,22.16,22.31,419400.0,13.9328,14.0081,13.9014,13.9955,419400.0
2009-08-31 10:00:00,22.31,22.34,22.25,22.33,367100.0,13.9955,14.0144,13.9579,14.0081,367100.0
2009-08-31 10:10:00,22.33,22.35,22.23,22.31,303900.0,14.0081,14.0206,13.9454,13.9955,303900.0
2009-08-31 10:20:00,22.31,22.38,22.27,22.32,351100.0,13.9955,14.0395,13.9704,14.0018,351100.0
2009-08-31 10:30:00,22.31,22.39,22.26,22.38,284500.0,13.9955,14.0457,13.9642,14.0395,284500.0
2009-08-31 10:40:00,22.38,22.44,22.35,22.37,202900.0,14.0395,14.0771,14.0206,14.0332,202900.0
2009-08-31 10:50:00,22.37,22.43,22.36,22.43,235200.0,14.0332,14.0708,14.0269,14.0708,235200.0
2009-08-31 11:00:00,22.43,22.43,22.35,22.37,165500.0,14.0708,14.0708,14.0206,14.0332,165500.0
2009-08-31 11:10:00,22.37,22.42,22.36,22.37,173400.0,14.0332,14.0645,14.0269,14.0332,173400.0
2009-08-31 11:20:00,22.38,22.43,22.3,22.3,185500.0,14.0395,14.0708,13.9893,13.9893,185500.0
2009-08-31 11:30:00,22.31,22.37,22.29,22.37,128700.0,13.9955,14.0332,13.983,14.0332,128700.0
2009-08-31 11:40:00,22.37,22.37,22.3,22.3,125600.0,14.0332,14.0332,13.9893,13.9893,125600.0
2009-08-31 11:50:00,22.29,22.32,22.27,22.31,63500.0,13.983,14.0018,13.9704,13.9955,63500.0
2009-08-31 12:00:00,22.3,22.3,22.2,22.21,120400.0,13.9893,13.9893,13.9265,13.9328,120400.0
2009-08-31 12:10:00,22.22,22.23,22.18,22.18,79800.0,13.9391,13.9454,13.914,13.914,79800.0
2009-08-31 12:20:00,22.18,22.22,22.18,22.19,73100.0,13.914,13.9391,13.914,13.9203,73100.0
2009-08-31 12:30:00,22.19,22.19,22.14,22.18,142600.0,13.9203,13.9203,13.8889,13.914,142600.0
2009-08-31 12:40:00,22.18,22.2,22.17,22.19,64700.0,13.914,13.9265,13.9077,13.9203,64700.0
2009-08-31 12:50:00,22.18,22.22,22.18,22.22,88300.0,13.914,13.9391,13.914,13.9391,88300.0
2009-08-31 13:00:00,22.23,22.23,22.19,22.22,68600.0,13.9454,13.9454,13.9203,13.9391,68600.0
2009-08-31 13:10:00,22.21,22.26,22.2,22.25,135000.0,13.9328,13.9642,13.9265,13.9579,135000.0
2009-08-31 13:20:00,22.25,22.27,22.23,22.25,79900.0,13.9579,13.9704,13.9454,13.9579,79900.0
2009-08-31 13:30:00,22.25,22.33,22.25,22.33,176200.0,13.9579,14.0081,13.9579,14.0081,176200.0
2009-08-31 13:40:00,22.32,22.33,22.29,22.32,192400.0,14.0018,14.0081,13.983,14.0018,192400.0
2009-08-31 13:50:00,22.32,22.35,22.32,22.35,136700.0,14.0018,14.0206,14.0018,14.0206,136700.0
2009-08-31 14:00:00,22.35,22.37,22.33,22.37,165400.0,14.0206,14.0332,14.0081,14.0332,165400.0
2009-08-31 14:10:00,22.37,22.41,22.36,22.4,206200.0,14.0332,14.0583,14.0269,14.052,206200.0
2009-08-31 14:20:00,22.4,22.48,22.39,22.47,387400.0,14.052,14.1022,14.0457,14.0959,387400.0
2009-08-31 14:30:00,22.47,22.59,22.46,22.58,375700.0,14.0959,14.1712,14.0896,14.1649,375700.0
2009-08-31 14:40:00,22.59,22.64,22.52,22.54,367400.0,14.1712,14.2026,14.1273,14.1398,367400.0
2009-08-31 14:50:00,22.54,22.68,22.53,22.57,520000.0,14.1398,14.2276,14.1336,14.1586,520000.0
2009-08-31 15:00:00,22.58,22.58,22.51,22.53,289500.0,14.1649,14.1649,14.121,14.1336,289500.0
2009-08-31 15:10:00,22.54,22.61,22.51,22.56,459900.0,14.1398,14.1837,14.121,14.1524,459900.0
2009-08-31 15:20:00,22.56,22.58,22.45,22.57,748000.0,14.1524,14.1649,14.0834,14.1586,748000.0
2009-08-31 15:30:00,22.57,22.59,22.53,22.55,277900.0,14.1586,14.1712,14.1336,14.1461,277900.0
2009-08-31 15:40:00,22.56,22.59,22.52,22.56,517000.0,14.1524,14.1712,14.1273,14.1524,517000.0
2009-08-31 15:50:00,22.56,22.61,22.53,22.59,1025800.0,14.1524,14.1837,14.1336,14.1712,1025800.0
2009-09-01 09:30:00,22.28,22.71,22.28,22.71,506100.0,13.9767,14.2465,13.9767,14.2465,506100.0
2009-09-01 09:40:00,22.7,22.73,22.57,22.71,393700.0,14.2402,14.259,14.1586,14.2465,393700.0
2009-09-01 09:50:00,22.7,22.71,22.56,22.61,444500.0,14.2402,14.2465,14.1524,14.1837,444500.0
2009-09-01 10:00:00,22.62,22.68,22.6,22.64,546700.0,14.19,14.2276,14.1775,14.2026,546700.0
2009-09-01 10:10:00,22.64,22.67,22.55,22.57,640000.0,14.2026,14.2214,14.1461,14.1586,640000.0
2009-09-01 10:20:00,22.57,22.68,22.56,22.66,515700.0,14.1586,14.2276,14.1524,14.2151,515700.0
2009-09-01 10:30:00,22.66,22.68,22.54,22.59,352800.0,14.2151,14.2276,14.1398,14.1712,352800.0
2009-09-01 10:40:00,22.59,22.65,22.54,22.58,425300.0,14.1712,14.2088,14.1398,14.1649,425300.0
2009-09-01 10:50:00,22.58,22.58,22.41,22.44,461100.0,14.1649,14.1649,14.0583,14.0771,461100.0
2009-09-01 11:00:00,22.43,22.49,22.35,22.37,670800.0,14.0708,14.1085,14.0206,14.0332,670800.0
2009-09-01 11:10:00,22.37,22.38,22.22,22.36,454200.0,14.0332,14.0395,13.9391,14.0269,454200.0
2009-09-01 11:20:00,22.35,22.37,22.16,22.2,431200.0,14.0206,14.0332,13.9014,13.9265,431200.0
2009-09-01 11:30:00,22.2,22.22,21.9,21.98,797600.0,13.9265,13.9391,13.7383,13.7885,797600.0
2009-09-01 11:40:00,21.98,22.12,21.93,22.02,622100.0,13.7885,13.8763,13.7572,13.8136,622100.0
2009-09-01 11:50:00,22.01,22.04,21.95,21.98,289600.0,13.8073,13.8262,13.7697,13.7885,289600.0
2009-09-01 12:00:00,21.98,22.01,21.92,21.98,405700.0,13.7885,13.8073,13.7509,13.7885,405700.0
2009-09-01 12:10:00,21.98,22.0,21.91,21.93,264200.0,13.7885,13.8011,13.7446,13.7572,264200.0
2009-09-01 12:20:00,21.93,21.96,21.7,21.71,648600.0,13.7572,13.776,13.6129,13.6191,648600.0
2009-09-01 12:30:00,21.7,21.72,21.63,21.7,476500.0,13.6129,13.6254,13.569,13.6129,476500.0
2009-09-01 12:40:00,21.7,21.77,21.69,21.75,364600.0,13.6129,13.6568,13.6066,13.6442,364600.0
2009-09-01 12:50:00,21.75,21.77,21.69,21.71,129300.0,13.6442,13.6568,13.6066,13.6191,129300.0
2009-09-01 13:00:00,21.71,21.74,21.61,21.64,283100.0,13.6191,13.638,13.5564,13.5752,283100.0
2009-09-01 13:10:00,21.64,21.66,21.6,21.62,388800.0,13.5752,13.5878,13.5501,13.5627,388800.0
2009-09-01 13:20:00,21.62,21.67,21.58,21.67,586900.0,13.5627,13.5941,13.5376,13.5941,586900.0
2009-09-01 13:30:00,21.66,21.68,21.61,21.63,295100.0,13.5878,13.6003,13.5564,13.569,295100.0
2009-09-01 13:40:00,21.63,21.69,21.63,21.66,293900.0,13.569,13.6066,13.569,13.5878,293900.0
2009-09-01 13:50:00,21.66,21.74,21.64,21.71,179500.0,13.5878,13.638,13.5752,13.6191,179500.0
2009-09-01 14:00:00,21.71,21.74,21.65,21.66,255200.0,13.6191,13.638,13.5815,13.5878,255200.0
2009-09-01 14:10:00,21.66,21.67,21.59,21.63,303400.0,13.5878,13.5941,13.5439,13.569,303400.0
2009-09-01 14:20:00,21.64,21.64,21.55,21.57,262300.0,13.5752,13.5752,13.5188,13.5313,262300.0
2009-09-01 14:30:00,21.57,21.6,21.54,21.59,269400.0,13.5313,13.5501,13.5125,13.5439,269400.0
2009-09-01 14:40:00,21.59,21.59,21.43,21.43,360600.0,13.5439,13.5439,13.4435,13.4435,360600.0
2009-09-01 14:50:00,21.44,21.54,21.43,21.52,393700.0,13.4498,13.5125,13.4435,13.5,393700.0
2009-09-01 15:00:00,21.52,21.59,21.51,21.58,443500.0,13.5,13.5439,13.4937,13.5376,443500.0
2009-09-01 15:10:00,21.58,21.61,21.51,21.53,427200.0,13.5376,13.5564,13.4937,13.5062,427200.0
2009-09-01 15:20:00,21.53,21.54,21.33,21.33,734300.0,13.5062,13.5125,13.3808,13.3808,734300.0
2009-09-01 15:30:00,21.33,21.39,21.22,21.23,791900.0,13.3808,13.4184,13.3118,13.318,791900.0
2009-09-01 15:40:00,21.22,21.23,21.07,21.12,1788200.0,13.3118,13.318,13.2177,13.249,1788200.0
2009-09-01 15:50:00,21.12,21.37,21.11,21.28,3501300.0,13.249,13.4059,13.2428,13.3494,3501300.0
2009-09-02 09:30:00,21.15,21.42,21.06,21.22,700300.0,13.2678,13.4372,13.2114,13.3118,700300.0
2009-09-02 09:40:00,21.22,21.37,21.16,21.36,618500.0,13.3118,13.4059,13.2741,13.3996,618500.0
2009-09-02 09:50:00,21.37,21.58,21.35,21.43,590200.0,13.4059,13.5376,13.3933,13.4435,590200.0
2009-09-02 10:00:00,21.42,21.5,21.36,21.39,531000.0,13.4372,13.4874,13.3996,13.4184,531000.0
2009-09-02 10:10:00,21.39,21.47,21.27,21.31,365100.0,13.4184,13.4686,13.3431,13.3682,365100.0
2009-09-02 10:20:00,21.31,21.34,21.16,21.16,460300.0,13.3682,13.387,13.2741,13.2741,460300.0
2009-09-02 10:30:00,21.16,21.18,21.05,21.05,422400.0,13.2741,13.2867,13.2051,13.2051,422400.0
2009-09-02 10:40:00,21.05,21.18,21.03,21.13,331900.0,13.2051,13.2867,13.1926,13.2553,331900.0
2009-09-02 10:50:00,21.13,21.2,21.06,21.15,232900.0,13.2553,13.2992,13.2114,13.2678,232900.0
2009-09-02 11:00:00,21.15,21.17,21.07,21.09,186000.0,13.2678,13.2804,13.2177,13.2302,186000.0
2009-09-02 11:10:00,21.08,21.19,21.07,21.14,257200.0,13.2239,13.2929,13.2177,13.2616,257200.0
2009-09-02 11:20:00,21.15,21.22,21.13,21.19,292800.0,13.2678,13.3118,13.2553,13.2929,292800.0
2009-09-02 11:30:00,21.19,21.25,21.13,21.17,314700.0,13.2929,13.3306,13.2553,13.2804,314700.0
2009-09-02 11:40:00,21.17,21.18,21.08,21.11,140600.0,13.2804,13.2867,13.2239,13.2428,140600.0
2009-09-02 11:50:00,21.11,21.14,20.94,20.98,699000.0,13.2428,13.2616,13.1361,13.1612,699000.0
2009-09-02 12:00:00,20.97,21.02,20.88,20.91,303300.0,13.1549,13.1863,13.0985,13.1173,303300.0
2009-09-02 12:10:00,20.91,20.92,20.86,20.87,225900.0,13.1173,13.1236,13.0859,13.0922,225900.0
2009-09-02 12:20:00,20.86,20.93,20.84,20.91,147900.0,13.0859,13.1298,13.0734,13.1173,147900.0
2009-09-02 12:30:00,20.91,20.97,20.88,20.92,198900.0,13.1173,13.1549,13.0985,13.1236,198900.0
2009-09-02 12:40:00,20.93,20.94,20.91,20.92,256700.0,13.1298,13.1361,13.1173,13.1236,256700.0
2009-09-02 12:50:00,20.92,20.99,20.92,20.96,251500.0,13.1236,13.1675,13.1236,13.1487,251500.0
2009-09-02 13:00:00,20.97,20.98,20.91,20.95,200600.0,13.1549,13.1612,13.1173,13.1424,200600.0
2009-09-02 13:10:00,20.95,20.96,20.92,20.94,104500.0,13.1424,13.1487,13.1236,13.1361,104500.0
2009-09-02 13:20:00,20.95,21.0,20.94,20.98,211400.0,13.1424,13.1737,13.1361,13.1612,211400.0
2009-09-02 13:30:00,20.98,21.01,20.92,20.93,271800.0,13.1612,13.18,13.1236,13.1298,271800.0
2009-09-02 13:40:00,20.93,20.99,20.93,20.99,202400.0,13.1298,13.1675,13.1298,13.1675,202400.0
2009-09-02 13:50:00,20.99,21.0,20.93,20.96,302400.0,13.1675,13.1737,13.1298,13.1487,302400.0
2009-09-02 14:00:00,20.96,21.01,20.93,20.99,251100.0,13.1487,13.18,13.1298,13.1675,251100.0
2009-09-02 14:10:00,20.98,21.04,20.97,21.02,287500.0,13.1612,13.1988,13.1549,13.1863,287500.0
2009-09-02 14:20:00,21.01,21.03,20.99,21.0,194000.0,13.18,13.1926,13.1675,13.1737,194000.0
2009-09-02 14:30:00,21.0,21.07,20.99,21.02,301400.0,13.1737,13.2177,13.1675,13.1863,301400.0
2009-09-02 14:40:00,21.02,21.02,20.95,20.96,185700.0,13.1863,13.1863,13.1424,13.1487,185700.0
2009-09-02 14:50:00,20.95,20.97,20.88,20.89,216900.0,13.1424,13.1549,13.0985,13.1047,216900.0
2009-09-02 15:00:00,20.88,20.89,20.82,20.85,300100.0,13.0985,13.1047,13.0608,13.0797,300100.0
2009-09-02 15:10:00,20.84,20.88,20.8,20.85,536700.0,13.0734,13.0985,13.0483,13.0797,536700.0
2009-09-02 15:20:00,20.85,20.86,20.75,20.75,426500.0,13.0797,13.0859,13.0169,13.0169,426500.0
2009-09-02 15:30:00,20.75,20.8,20.72,20.73,707300.0,13.0169,13.0483,12.9981,13.0044,707300.0
2009-09-02 15:40:00,20.73,20.74,20.62,20.64,1117400.0,13.0044,13.0106,12.9354,12.9479,1117400.0
2009-09-02 15:50:00,20.63,20.72,20.6,20.61,2604900.0,12.9416,12.9981,12.9228,12.9291,2604900.0
2009-09-03 09:30:00,20.88,21.21,20.77,21.16,738300.0,13.0985,13.3055,13.0295,13.2741,738300.0
2009-09-03 09:40:00,21.17,21.22,21.05,21.05,593500.0,13.2804,13.3118,13.2051,13.2051,593500.0
2009-09-03 09:50:00,21.06,21.08,20.93,21.01,439500.0,13.2114,13.2239,13.1298,13.18,439500.0
2009-09-03 10:00:00,21.02,21.08,20.83,20.94,711700.0,13.1863,13.2239,13.0671,13.1361,711700.0
2009-09-03 10:10:00,20.94,20.95,20.81,20.88,313900.0,13.1361,13.1424,13.0546,13.0985,313900.0
2009-09-03 10:20:00,20.88,20.9,20.79,20.86,211800.0,13.0985,13.111,13.042,13.0859,211800.0
2009-09-03 10:30:00,20.86,20.98,20.86,20.95,169200.0,13.0859,13.1612,13.0859,13.1424,169200.0
2009-09-03 10:40:00,20.96,20.97,20.86,20.89,184500.0,13.1487,13.1549,13.0859,13.1047,184500.0
2009-09-03 10:50:00,20.88,20.93,20.86,20.93,182800.0,13.0985,13.1298,13.0859,13.1298,182800.0
2009-09-03 11:00:00,20.93,21.07,20.93,21.05,393000.0,13.1298,13.2177,13.1298,13.2051,393000.0
2009-09-03 11:10:00,21.05,21.09,21.01,21.02,275600.0,13.2051,13.2302,13.18,13.1863,275600.0
2009-09-03 11:20:00,21.03,21.06,21.0,21.04,166800.0,13.1926,13.2114,13.1737,13.1988,166800.0
2009-09-03 11:30:00,21.03,21.05,21.0,21.01,157100.0,13.1926,13.2051,13.1737,13.18,157100.0
2009-09-03 11:40:00,21.01,21.03,20.99,21.02,79600.0,13.18,13.1926,13.1675,13.1863,79600.0
2009-09-03 11:50:00,21.02,21.03,20.97,21.0,130200.0,13.1863,13.1926,13.1549,13.1737,130200.0
2009-09-03 12:00:00,21.0,21.04,20.99,21.01,192100.0,13.1737,13.1988,13.1675,13.18,192100.0
2009-09-03 12:10:00,21.01,21.03,20.98,21.0,150700.0,13.18,13.1926,13.1612,13.1737,150700.0
2009-09-03 12:20:00,21.0,21.01,20.96,20.97,97400.0,13.1737,13.18,13.1487,13.1549,97400.0
2009-09-03 12:30:00,20.96,20.98,20.94,20.96,100600.0,13.1487,13.1612,13.1361,13.1487,100600.0
2009-09-03 12:40:00,20.97,20.97,20.96,20.96,44600.0,13.1549,13.1549,13.1487,13.1487,44600.0
2009-09-03 12:50:00,20.96,20.97,20.85,20.91,404900.0,13.1487,13.1549,13.0797,13.1173,404900.0
2009-09-03 13:00:00,20.9,20.94,20.87,20.87,253400.0,13.111,13.1361,13.0922,13.0922,253400.0
2009-09-03 13:10:00,20.88,20.91,20.88,20.89,208500.0,13.0985,13.1173,13.0985,13.1047,208500.0
2009-09-03 13:20:00,20.9,20.99,20.89,20.95,346200.0,13.111,13.1675,13.1047,13.1424,346200.0
2009-09-03 13:30:00,20.95,20.97,20.9,20.9,211300.0,13.1424,13.1549,13.111,13.111,211300.0
2009-09-03 13:40:00,20.9,20.91,20.86,20.88,95200.0,13.111,13.1173,13.0859,13.0985,95200.0
2009-09-03 13:50:00,20.88,20.88,20.86,20.88,75000.0,13.0985,13.0985,13.0859,13.0985,75000.0
2009-09-03 14:00:00,20.88,20.91,20.87,20.89,186900.0,13.0985,13.1173,13.0922,13.1047,186900.0
2009-09-03 14:10:00,20.89,20.9,20.88,20.89,95600.0,13.1047,13.111,13.0985,13.1047,95600.0
2009-09-03 14:20:00,20.89,20.9,20.85,20.86,100200.0,13.1047,13.111,13.0797,13.0859,100200.0
2009-09-03 14:30:00,20.87,20.87,20.82,20.83,180300.0,13.0922,13.0922,13.0608,13.0671,180300.0
2009-09-03 14:40:00,20.82,20.83,20.77,20.79,179000.0,13.0608,13.0671,13.0295,13.042,179000.0
2009-09-03 14:50:00,20.79,20.85,20.79,20.81,245500.0,13.042,13.0797,13.042,13.0546,245500.0
2009-09-03 15:00:00,20.81,20.87,20.8,20.81,477000.0,13.0546,13.0922,13.0483,13.0546,477000.0
2009-09-03 15:10:00,20.83,20.86,20.78,20.82,347800.0,13.0671,13.0859,13.0357,13.0608,347800.0
2009-09-03 15:20:00,20.83,20.88,20.82,20.85,196700.0,13.0671,13.0985,13.0608,13.0797,196700.0
2009-09-03 15:30:00,20.85,20.9,20.84,20.88,589100.0,13.0797,13.111,13.0734,13.0985,589100.0
2009-09-03 15:40:00,20.87,20.93,20.84,20.93,843200.0,13.0922,13.1298,13.0734,13.1298,843200.0
2009-09-03 15:50:00,20.93,21.0,20.92,20.94,2071400.0,13.1298,13.1737,13.1236,13.1361,2071400.0
2009-09-04 09:30:00,20.96,21.35,20.93,21.24,892600.0,13.1487,13.3933,13.1298,13.3243,892600.0
2009-09-04 09:40:00,21.23,21.24,21.12,21.14,428500.0,13.318,13.3243,13.249,13.2616,428500.0
2009-09-04 09:50:00,21.14,21.19,21.03,21.13,407800.0,13.2616,13.2929,13.1926,13.2553,407800.0
2009-09-04 10:00:00,21.13,21.24,21.11,21.2,282600.0,13.2553,13.3243,13.2428,13.2992,282600.0
2009-09-04 10:10:00,21.2,21.23,21.16,21.18,183300.0,13.2992,13.318,13.2741,13.2867,183300.0
2009-09-04 10:20:00,21.18,21.25,21.17,21.17,313800.0,13.2867,13.3306,13.2804,13.2804,313800.0
2009-09-04 10:30:00,21.18,21.27,21.15,21.21,306700.0,13.2867,13.3431,13.2678,13.3055,306700.0
2009-09-04 10:40:00,21.22,21.23,21.17,21.19,251600.0,13.3118,13.318,13.2804,13.2929,251600.0
2009-09-04 10:50:00,21.19,21.22,21.17,21.21,183000.0,13.2929,13.3118,13.2804,13.3055,183000.0
2009-09-04 11:00:00,21.2,21.21,21.1,21.1,186600.0,13.2992,13.3055,13.2365,13.2365,186600.0
2009-09-04 11:10:00,21.1,21.17,21.1,21.14,93600.0,13.2365,13.2804,13.2365,13.2616,93600.0
2009-09-04 11:20:00,21.14,21.16,21.1,21.12,112000.0,13.2616,13.2741,13.2365,13.249,112000.0
2009-09-04 11:30:00,21.11,21.18,21.09,21.16,93100.0,13.2428,13.2867,13.2302,13.2741,93100.0
2009-09-04 11:40:00,21.17,21.18,21.14,21.16,92600.0,13.2804,13.2867,13.2616,13.2741,92600.0
2009-09-04 11:50:00,21.16,21.18,21.14,21.16,57500.0,13.2741,13.2867,13.2616,13.2741,57500.0
2009-09-04 12:00:00,21.16,21.2,21.13,21.18,259800.0,13.2741,13.2992,13.2553,13.2867,259800.0
2009-09-04 12:10:00,21.18,21.19,21.14,21.14,179000.0,13.2867,13.2929,13.2616,13.2616,179000.0
2009-09-04 12:20:00,21.15,21.24,21.15,21.22,1005600.0,13.2678,13.3243,13.2678,13.3118,1005600.0
2009-09-04 12:30:00,21.23,21.24,21.17,21.22,190700.0,13.318,13.3243,13.2804,13.3118,190700.0
2009-09-04 12:40:00,21.22,21.26,21.22,21.25,153800.0,13.3118,13.3369,13.3118,13.3306,153800.0
2009-09-04 12:50:00,21.25,21.27,21.24,21.25,205000.0,13.3306,13.3431,13.3243,13.3306,205000.0
2009-09-04 13:00:00,21.25,21.27,21.21,21.26,179800.0,13.3306,13.3431,13.3055,13.3369,179800.0
2009-09-04 13:10:00,21.26,21.34,21.26,21.33,216700.0,13.3369,13.387,13.3369,13.3808,216700.0
2009-09-04 13:20:00,21.33,21.45,21.32,21.43,420700.0,13.3808,13.456,13.3745,13.4435,420700.0
2009-09-04 13:30:00,21.43,21.46,21.38,21.39,213700.0,13.4435,13.4623,13.4121,13.4184,213700.0
2009-09-04 13:40:00,21.38,21.39,21.34,21.34,199500.0,13.4121,13.4184,13.387,13.387,199500.0
2009-09-04 13:50:00,21.34,21.35,21.29,21.3,177900.0,13.387,13.3933,13.3557,13.3619,177900.0
2009-09-04 14:00:00,21.3,21.37,21.3,21.34,188900.0,13.3619,13.4059,13.3619,13.387,188900.0
2009-09-04 14:10:00,21.35,21.37,21.31,21.36,58900.0,13.3933,13.4059,13.3682,13.3996,58900.0
2009-09-04 14:20:00,21.36,21.36,21.29,21.3,61900.0,13.3996,13.3996,13.3557,13.3619,61900.0
2009-09-04 14:30:00,21.3,21.33,21.29,21.29,139900.0,13.3619,13.3808,13.3557,13.3557,139900.0
2009-09-04 14:40:00,21.3,21.34,21.29,21.32,129600.0,13.3619,13.387,13.3557,13.3745,129600.0
2009-09-04 14:50:00,21.33,21.39,21.32,21.38,165500.0,13.3808,13.4184,13.3745,13.4121,165500.0
2009-09-04 15:00:00,21.39,21.4,21.36,21.36,249600.0,13.4184,13.4247,13.3996,13.3996,249600.0
2009-09-04 15:10:00,21.36,21.39,21.35,21.38,262100.0,13.3996,13.4184,13.3933,13.4121,262100.0
2009-09-04 15:20:00,21.38,21.4,21.38,21.39,289800.0,13.4121,13.4247,13.4121,13.4184,289800.0
2009-09-04 15:30:00,21.38,21.41,21.33,21.4,266700.0,13.4121,13.431,13.3808,13.4247,266700.0
2009-09-04 15:40:00,21.4,21.45,21.36,21.43,412300.0,13.4247,13.456,13.3996,13.4435,412300.0
2009-09-04 15:50:00,21.43,21.46,21.41,21.45,852200.0,13.4435,13.4623,13.431,13.456,852200.0
2009-09-08 09:30:00,21.72,21.73,21.42,21.48,466600.0,13.6254,13.6317,13.4372,13.4749,466600.0
2009-09-08 09:40:00,21.47,21.47,21.28,21.35,521900.0,13.4686,13.4686,13.3494,13.3933,521900.0
2009-09-08 09:50:00,21.34,21.37,21.18,21.2,503200.0,13.387,13.4059,13.2867,13.2992,503200.0
2009-09-08 10:00:00,21.19,21.22,21.07,21.09,541500.0,13.2929,13.3118,13.2177,13.2302,541500.0
2009-09-08 10:10:00,21.1,21.16,21.07,21.08,522900.0,13.2365,13.2741,13.2177,13.2239,522900.0
2009-09-08 10:20:00,21.07,21.15,21.07,21.11,586300.0,13.2177,13.2678,13.2177,13.2428,586300.0
2009-09-08 10:30:00,21.11,21.22,21.1,21.21,339600.0,13.2428,13.3118,13.2365,13.3055,339600.0
2009-09-08 10:40:00,21.21,21.22,21.15,21.17,206400.0,13.3055,13.3118,13.2678,13.2804,206400.0
2009-09-08 10:50:00,21.16,21.26,21.15,21.24,296200.0,13.2741,13.3369,13.2678,13.3243,296200.0
2009-09-08 11:00:00,21.23,21.25,21.18,21.19,193600.0,13.318,13.3306,13.2867,13.2929,193600.0
2009-09-08 11:10:00,21.18,21.21,21.18,21.21,78300.0,13.2867,13.3055,13.2867,13.3055,78300.0
2009-09-08 11:20:00,21.2,21.21,21.2,21.2,96600.0,13.2992,13.3055,13.2992,13.2992,96600.0
2009-09-08 11:30:00,21.2,21.21,21.17,21.17,153400.0,13.2992,13.3055,13.2804,13.2804,153400.0
2009-09-08 11:40:00,21.17,21.18,21.09,21.09,347100.0,13.2804,13.2867,13.2302,13.2302,347100.0
2009-09-08 11:50:00,21.09,21.13,21.04,21.04,389200.0,13.2302,13.2553,13.1988,13.1988,389200.0
2009-09-08 12:00:00,21.05,21.06,21.01,21.01,176300.0,13.2051,13.2114,13.18,13.18,176300.0
2009-09-08 12:10:00,21.01,21.02,20.99,21.01,141800.0,13.18,13.1863,13.1675,13.18,141800.0
2009-09-08 12:20:00,21.01,21.03,20.97,20.98,252400.0,13.18,13.1926,13.1549,13.1612,252400.0
2009-09-08 12:30:00,20.97,21.0,20.97,21.0,62400.0,13.1549,13.1737,13.1549,13.1737,62400.0
2009-09-08 12:40:00,20.99,21.04,20.99,21.02,411800.0,13.1675,13.1988,13.1675,13.1863,411800.0
2009-09-08 12:50:00,21.02,21.07,21.02,21.07,207900.0,13.1863,13.2177,13.1863,13.2177,207900.0
2009-09-08 13:00:00,21.06,21.07,21.03,21.03,184300.0,13.2114,13.2177,13.1926,13.1926,184300.0
2009-09-08 13:10:00,21.03,21.05,20.92,20.94,300600.0,13.1926,13.2051,13.1236,13.1361,300600.0
2009-09-08 13:20:00,20.94,21.0,20.94,20.99,547600.0,13.1361,13.1737,13.1361,13.1675,547600.0
2009-09-08 13:30:00,20.99,21.0,20.92,20.94,202400.0,13.1675,13.1737,13.1236,13.1361,202400.0
2009-09-08 13:40:00,20.93,20.97,20.91,20.91,181500.0,13.1298,13.1549,13.1173,13.1173,181500.0
2009-09-08 13:50:00,20.91,20.96,20.91,20.95,269200.0,13.1173,13.1487,13.1173,13.1424,269200.0
2009-09-08 14:00:00,20.94,20.96,20.87,20.92,377400.0,13.1361,13.1487,13.0922,13.1236,377400.0
2009-09-08 14:10:00,20.92,20.93,20.92,20.93,199300.0,13.1236,13.1298,13.1236,13.1298,199300.0
2009-09-08 14:20:00,20.92,20.94,20.91,20.93,217600.0,13.1236,13.1361,13.1173,13.1298,217600.0
2009-09-08 14:30:00,20.94,20.97,20.92,20.95,334800.0,13.1361,13.1549,13.1236,13.1424,334800.0
2009-09-08 14:40:00,20.96,20.99,20.94,20.97,300200.0,13.1487,13.1675,13.1361,13.1549,300200.0
2009-09-08 14:50:00,20.96,21.0,20.96,20.97,279900.0,13.1487,13.1737,13.1487,13.1549,279900.0
2009-09-08 15:00:00,20.97,20.97,20.94,20.95,303400.0,13.1549,13.1549,13.1361,13.1424,303400.0
2009-09-08 15:10:00,20.95,21.0,20.95,20.98,256700.0,13.1424,13.1737,13.1424,13.1612,256700.0
2009-09-08 15:20:00,20.98,20.99,20.93,20.97,306800.0,13.1612,13.1675,13.1298,13.1549,306800.0
2009-09-08 15:30:00,20.96,21.02,20.96,20.99,421900.0,13.1487,13.1863,13.1487,13.1675,421900.0
2009-09-08 15:40:00,20.98,20.99,20.94,20.95,633400.0,13.1612,13.1675,13.1361,13.1424,633400.0
2009-09-08 15:50:00,20.94,21.03,20.93,21.02,1671200.0,13.1361,13.1926,13.1298,13.1863,1671200.0
2009-09-09 09:30:00,21.01,21.2,21.0,21.11,688800.0,13.18,13.2992,13.1737,13.2428,688800.0
2009-09-09 09:40:00,21.11,21.25,21.06,21.25,562400.0,13.2428,13.3306,13.2114,13.3306,562400.0
2009-09-09 09:50:00,21.25,21.28,21.14,21.14,370300.0,13.3306,13.3494,13.2616,13.2616,370300.0
2009-09-09 10:00:00,21.14,21.21,21.14,21.18,364600.0,13.2616,13.3055,13.2616,13.2867,364600.0
2009-09-09 10:10:00,21.18,21.23,21.16,21.2,318500.0,13.2867,13.318,13.2741,13.2992,318500.0
2009-09-09 10:20:00,21.21,21.24,21.18,21.24,307400.0,13.3055,13.3243,13.2867,13.3243,307400.0
2009-09-09 10:30:00,21.23,21.25,21.21,21.23,211900.0,13.318,13.3306,13.3055,13.318,211900.0
2009-09-09 10:40:00,21.22,21.24,21.15,21.16,263200.0,13.3118,13.3243,13.2678,13.2741,263200.0
2009-09-09 10:50:00,21.15,21.21,21.12,21.2,170900.0,13.2678,13.3055,13.249,13.2992,170900.0
2009-09-09 11:00:00,21.2,21.29,21.2,21.23,229900.0,13.2992,13.3557,13.2992,13.318,229900.0
2009-09-09 11:10:00,21.23,21.24,21.2,21.22,95500.0,13.318,13.3243,13.2992,13.3118,95500.0
2009-09-09 11:20:00,21.22,21.3,21.21,21.29,279300.0,13.3118,13.3619,13.3055,13.3557,279300.0
2009-09-09 11:30:00,21.29,21.4,21.27,21.38,504500.0,13.3557,13.4247,13.3431,13.4121,504500.0
2009-09-09 11:40:00,21.39,21.49,21.37,21.39,279200.0,13.4184,13.4811,13.4059,13.4184,279200.0
2009-09-09 11:50:00,21.39,21.42,21.36,21.38,288400.0,13.4184,13.4372,13.3996,13.4121,288400.0
2009-09-09 12:00:00,21.39,21.39,21.34,21.35,233600.0,13.4184,13.4184,13.387,13.3933,233600.0
2009-09-09 12:10:00,21.36,21.36,21.35,21.35,34600.0,13.3996,13.3996,13.3933,13.3933,34600.0
2009-09-09 12:20:00,21.36,21.36,21.35,21.36,233100.0,13.3996,13.3996,13.3933,13.3996,233100.0
2009-09-09 12:30:00,21.35,21.38,21.32,21.34,271700.0,13.3933,13.4121,13.3745,13.387,271700.0
2009-09-09 12:40:00,21.35,21.42,21.34,21.38,111000.0,13.3933,13.4372,13.387,13.4121,111000.0
2009-09-09 12:50:00,21.38,21.47,21.38,21.47,212900.0,13.4121,13.4686,13.4121,13.4686,212900.0
2009-09-09 13:00:00,21.47,21.55,21.45,21.54,432000.0,13.4686,13.5188,13.456,13.5125,432000.0
2009-09-09 13:10:00,21.54,21.63,21.49,21.61,865300.0,13.5125,13.569,13.4811,13.5564,865300.0
2009-09-09 13:20:00,21.62,21.7,21.61,21.7,581900.0,13.5627,13.6129,13.5564,13.6129,581900.0
2009-09-09 13:30:00,21.69,21.72,21.66,21.7,394200.0,13.6066,13.6254,13.5878,13.6129,394200.0
2009-09-09 13:40:00,21.7,21.72,21.6,21.6,317600.0,13.6129,13.6254,13.5501,13.5501,317600.0
2009-09-09 13:50:00,21.6,21.61,21.56,21.6,171500.0,13.5501,13.5564,13.525,13.5501,171500.0
2009-09-09 14:00:00,21.6,21.63,21.57,21.57,285600.0,13.5501,13.569,13.5313,13.5313,285600.0
2009-09-09 14:10:00,21.57,21.6,21.55,21.59,322700.0,13.5313,13.5501,13.5188,13.5439,322700.0
2009-09-09 14:20:00,21.59,21.6,21.56,21.56,338300.0,13.5439,13.5501,13.525,13.525,338300.0
2009-09-09 14:30:00,21.56,21.59,21.55,21.56,179700.0,13.525,13.5439,13.5188,13.525,179700.0
2009-09-09 14:40:00,21.56,21.56,21.48,21.49,261100.0,13.525,13.525,13.4749,13.4811,261100.0
2009-09-09 14:50:00,21.49,21.54,21.44,21.54,411100.0,13.4811,13.5125,13.4498,13.5125,411100.0
2009-09-09 15:00:00,21.54,21.59,21.52,21.56,454500.0,13.5125,13.5439,13.5,13.525,454500.0
2009-09-09 15:10:00,21.56,21.61,21.54,21.56,286700.0,13.525,13.5564,13.5125,13.525,286700.0
2009-09-09 15:20:00,21.57,21.64,21.54,21.62,511800.0,13.5313,13.5752,13.5125,13.5627,511800.0
2009-09-09 15:30:00,21.63,21.64,21.58,21.62,369900.0,13.569,13.5752,13.5376,13.5627,369900.0
2009-09-09 15:40:00,21.62,21.8,21.6,21.78,1265500.0,13.5627,13.6756,13.5501,13.6631,1265500.0
2009-09-09 15:50:00,21.79,21.8,21.7,21.73,1951500.0,13.6693,13.6756,13.6129,13.6317,1951500.0
2009-09-10 09:30:00,21.72,21.82,21.54,21.7,555700.0,13.6254,13.6882,13.5125,13.6129,555700.0
2009-09-10 09:40:00,21.7,21.83,21.55,21.61,570000.0,13.6129,13.6944,13.5188,13.5564,570000.0
2009-09-10 09:50:00,21.62,21.67,21.56,21.59,319100.0,13.5627,13.5941,13.525,13.5439,319100.0
2009-09-10 10:00:00,21.59,21.69,21.55,21.61,391400.0,13.5439,13.6066,13.5188,13.5564,391400.0
2009-09-10 10:10:00,21.61,21.68,21.58,21.63,368300.0,13.5564,13.6003,13.5376,13.569,368300.0
2009-09-10 10:20:00,21.63,21.65,21.58,21.63,384500.0,13.569,13.5815,13.5376,13.569,384500.0
2009-09-10 10:30:00,21.63,21.74,21.62,21.74,357300.0,13.569,13.638,13.5627,13.638,357300.0
2009-09-10 10:40:00,21.75,21.75,21.66,21.7,133200.0,13.6442,13.6442,13.5878,13.6129,133200.0
2009-09-10 10:50:00,21.7,21.8,21.69,21.79,333300.0,13.6129,13.6756,13.6066,13.6693,333300.0
2009-09-10 11:00:00,21.8,22.0,21.77,21.95,498900.0,13.6756,13.8011,13.6568,13.7697,498900.0
2009-09-10 11:10:00,21.95,21.95,21.77,21.77,212200.0,13.7697,13.7697,13.6568,13.6568,212200.0
2009-09-10 11:20:00,21.77,21.79,21.75,21.78,225000.0,13.6568,13.6693,13.6442,13.6631,225000.0
2009-09-10 11:30:00,21.77,21.78,21.72,21.76,159900.0,13.6568,13.6631,13.6254,13.6505,159900.0
2009-09-10 11:40:00,21.76,21.76,21.7,21.7,114300.0,13.6505,13.6505,13.6129,13.6129,114300.0
2009-09-10 11:50:00,21.7,21.71,21.58,21.62,285300.0,13.6129,13.6191,13.5376,13.5627,285300.0
2009-09-10 12:00:00,21.62,21.62,21.58,21.6,201200.0,13.5627,13.5627,13.5376,13.5501,201200.0
2009-09-10 12:10:00,21.61,21.61,21.54,21.56,215200.0,13.5564,13.5564,13.5125,13.525,215200.0
2009-09-10 12:20:00,21.56,21.62,21.55,21.61,382700.0,13.525,13.5627,13.5188,13.5564,382700.0
2009-09-10 12:30:00,21.61,21.64,21.55,21.56,121300.0,13.5564,13.5752,13.5188,13.525,121300.0
2009-09-10 12:40:00,21.56,21.59,21.55,21.56,139000.0,13.525,13.5439,13.5188,13.525,139000.0
2009-09-10 12:50:00,21.56,21.57,21.54,21.55,84900.0,13.525,13.5313,13.5125,13.5188,84900.0
2009-09-10 13:00:00,21.55,21.6,21.52,21.56,329800.0,13.5188,13.5501,13.5,13.525,329800.0
2009-09-10 13:10:00,21.57,21.57,21.53,21.54,183000.0,13.5313,13.5313,13.5062,13.5125,183000.0
2009-09-10 13:20:00,21.53,21.55,21.52,21.55,105900.0,13.5062,13.5188,13.5,13.5188,105900.0
2009-09-10 13:30:00,21.54,21.58,21.54,21.57,188200.0,13.5125,13.5376,13.5125,13.5313,188200.0
2009-09-10 13:40:00,21.57,21.65,21.56,21.63,364700.0,13.5313,13.5815,13.525,13.569,364700.0
2009-09-10 13:50:00,21.62,21.68,21.61,21.66,625900.0,13.5627,13.6003,13.5564,13.5878,625900.0
2009-09-10 14:00:00,21.66,21.66,21.6,21.61,249500.0,13.5878,13.5878,13.5501,13.5564,249500.0
2009-09-10 14:10:00,21.61,21.63,21.6,21.61,341200.0,13.5564,13.569,13.5501,13.5564,341200.0
2009-09-10 14:20:00,21.61,21.63,21.59,21.6,172000.0,13.5564,13.569,13.5439,13.5501,172000.0
2009-09-10 14:30:00,21.6,21.65,21.59,21.64,215100.0,13.5501,13.5815,13.5439,13.5752,215100.0
2009-09-10 14:40:00,21.64,21.69,21.6,21.62,166500.0,13.5752,13.6066,13.5501,13.5627,166500.0
2009-09-10 14:50:00,21.63,21.65,21.61,21.63,144800.0,13.569,13.5815,13.5564,13.569,144800.0
2009-09-10 15:00:00,21.62,21.63,21.52,21.57,327800.0,13.5627,13.569,13.5,13.5313,327800.0
2009-09-10 15:10:00,21.57,21.62,21.53,21.61,436500.0,13.5313,13.5627,13.5062,13.5564,436500.0
2009-09-10 15:20:00,21.61,21.65,21.6,21.65,322700.0,13.5564,13.5815,13.5501,13.5815,322700.0
2009-09-10 15:30:00,21.65,21.71,21.64,21.68,399500.0,13.5815,13.6191,13.5752,13.6003,399500.0
2009-09-10 15:40:00,21.69,21.73,21.68,21.71,540000.0,13.6066,13.6317,13.6003,13.6191,540000.0
2009-09-10 15:50:00,21.71,21.76,21.71,21.75,971600.0,13.6191,13.6505,13.6191,13.6442,971600.0
2009-09-11 09:30:00,21.7,21.95,21.63,21.92,608300.0,13.6129,13.7697,13.569,13.7509,608300.0
2009-09-11 09:40:00,21.92,21.97,21.82,21.93,430300.0,13.7509,13.7823,13.6882,13.7572,430300.0
2009-09-11 09:50:00,21.94,22.03,21.87,21.95,472700.0,13.7634,13.8199,13.7195,13.7697,472700.0
2009-09-11 10:00:00,21.94,22.02,21.76,21.83,462500.0,13.7634,13.8136,13.6505,13.6944,462500.0
2009-09-11 10:10:00,21.82,21.89,21.78,21.87,250700.0,13.6882,13.7321,13.6631,13.7195,250700.0
2009-09-11 10:20:00,21.87,21.95,21.86,21.89,190500.0,13.7195,13.7697,13.7132,13.7321,190500.0
2009-09-11 10:30:00,21.89,21.97,21.88,21.91,173400.0,13.7321,13.7823,13.7258,13.7446,173400.0
2009-09-11 10:40:00,21.9,21.92,21.81,21.84,180300.0,13.7383,13.7509,13.6819,13.7007,180300.0
2009-09-11 10:50:00,21.84,21.93,21.83,21.93,208900.0,13.7007,13.7572,13.6944,13.7572,208900.0
2009-09-11 11:00:00,21.93,22.03,21.92,22.0,273900.0,13.7572,13.8199,13.7509,13.8011,273900.0
2009-09-11 11:10:00,22.0,22.02,21.97,22.01,308900.0,13.8011,13.8136,13.7823,13.8073,308900.0
2009-09-11 11:20:00,22.01,22.04,21.99,21.99,276000.0,13.8073,13.8262,13.7948,13.7948,276000.0
2009-09-11 11:30:00,21.99,22.0,21.92,21.98,369900.0,13.7948,13.8011,13.7509,13.7885,369900.0
2009-09-11 11:40:00,21.98,22.02,21.98,22.01,258500.0,13.7885,13.8136,13.7885,13.8073,258500.0
2009-09-11 11:50:00,22.01,22.07,21.99,22.06,216500.0,13.8073,13.845,13.7948,13.8387,216500.0
2009-09-11 12:00:00,22.06,22.07,21.99,21.99,213900.0,13.8387,13.845,13.7948,13.7948,213900.0
2009-09-11 12:10:00,22.0,22.02,21.94,21.94,144900.0,13.8011,13.8136,13.7634,13.7634,144900.0
2009-09-11 12:20:00,21.94,21.94,21.86,21.92,351600.0,13.7634,13.7634,13.7132,13.7509,351600.0
2009-09-11 12:30:00,21.92,21.94,21.85,21.89,196900.0,13.7509,13.7634,13.707,13.7321,196900.0
2009-09-11 12:40:00,21.89,21.9,21.82,21.85,218900.0,13.7321,13.7383,13.6882,13.707,218900.0
2009-09-11 12:50:00,21.84,21.9,21.84,21.89,144400.0,13.7007,13.7383,13.7007,13.7321,144400.0
2009-09-11 13:00:00,21.9,21.95,21.88,21.9,154200.0,13.7383,13.7697,13.7258,13.7383,154200.0
2009-09-11 13:10:00,21.9,21.95,21.88,21.94,106200.0,13.7383,13.7697,13.7258,13.7634,106200.0
2009-09-11 13:20:00,21.93,21.94,21.89,21.92,114700.0,13.7572,13.7634,13.7321,13.7509,114700.0
2009-09-11 13:30:00,21.91,21.92,21.88,21.88,119300.0,13.7446,13.7509,13.7258,13.7258,119300.0
2009-09-11 13:40:00,21.88,21.89,21.83,21.83,131200.0,13.7258,13.7321,13.6944,13.6944,131200.0
2009-09-11 13:50:00,21.83,21.85,21.79,21.8,163400.0,13.6944,13.707,13.6693,13.6756,163400.0
2009-09-11 14:00:00,21.79,21.9,21.78,21.84,338300.0,13.6693,13.7383,13.6631,13.7007,338300.0
2009-09-11 14:10:00,21.85,21.86,21.84,21.84,141800.0,13.707,13.7132,13.7007,13.7007,141800.0
2009-09-11 14:20:00,21.84,21.92,21.82,21.91,331700.0,13.7007,13.7509,13.6882,13.7446,331700.0
2009-09-11 14:30:00,21.91,21.97,21.9,21.96,277100.0,13.7446,13.7823,13.7383,13.776,277100.0
2009-09-11 14:40:00,21.96,22.01,21.95,21.99,231900.0,13.776,13.8073,13.7697,13.7948,231900.0
2009-09-11 14:50:00,21.99,22.01,21.98,21.98,214400.0,13.7948,13.8073,13.7885,13.7885,214400.0
2009-09-11 15:00:00,21.99,21.99,21.96,21.98,213400.0,13.7948,13.7948,13.776,13.7885,213400.0
2009-09-11 15:10:00,21.98,21.99,21.96,21.96,189900.0,13.7885,13.7948,13.776,13.776,189900.0
2009-09-11 15:20:00,21.96,22.04,21.95,22.0,361200.0,13.776,13.8262,13.7697,13.8011,361200.0
2009-09-11 15:30:00,22.0,22.0,21.92,21.93,341900.0,13.8011,13.8011,13.7509,13.7572,341900.0
2009-09-11 15:40:00,21.93,21.99,21.92,21.97,435700.0,13.7572,13.7948,13.7509,13.7823,435700.0
2009-09-11 15:50:00,21.98,21.98,21.85,21.86,1301600.0,13.7885,13.7885,13.707,13.7132,1301600.0
2009-09-14 09:30:00,21.73,21.81,21.63,21.69,410500.0,13.6317,13.6819,13.569,13.6066,410500.0
2009-09-14 09:40:00,21.7,21.91,21.68,21.76,425800.0,13.6129,13.7446,13.6003,13.6505,425800.0
2009-09-14 09:50:00,21.75,21.75,21.59,21.67,358500.0,13.6442,13.6442,13.5439,13.5941,358500.0
2009-09-14 10:00:00,21.67,21.68,21.51,21.58,295500.0,13.5941,13.6003,13.4937,13.5376,295500.0
2009-09-14 10:10:00,21.57,21.58,21.5,21.54,380000.0,13.5313,13.5376,13.4874,13.5125,380000.0
2009-09-14 10:20:00,21.54,21.58,21.53,21.57,238000.0,13.5125,13.5376,13.5062,13.5313,238000.0
2009-09-14 10:30:00,21.57,21.72,21.56,21.71,326300.0,13.5313,13.6254,13.525,13.6191,326300.0
2009-09-14 10:40:00,21.72,21.79,21.7,21.74,287800.0,13.6254,13.6693,13.6129,13.638,287800.0
2009-09-14 10:50:00,21.73,21.77,21.65,21.65,285500.0,13.6317,13.6568,13.5815,13.5815,285500.0
2009-09-14 11:00:00,21.66,21.67,21.56,21.57,258200.0,13.5878,13.5941,13.525,13.5313,258200.0
2009-09-14 11:10:00,21.58,21.6,21.58,21.6,138000.0,13.5376,13.5501,13.5376,13.5501,138000.0
2009-09-14 11:20:00,21.6,21.64,21.55,21.57,175300.0,13.5501,13.5752,13.5188,13.5313,175300.0
2009-09-14 11:30:00,21.57,21.61,21.56,21.56,160300.0,13.5313,13.5564,13.525,13.525,160300.0
2009-09-14 11:40:00,21.56,21.56,21.5,21.52,183200.0,13.525,13.525,13.4874,13.5,183200.0
2009-09-14 11:50:00,21.52,21.52,21.47,21.5,143300.0,13.5,13.5,13.4686,13.4874,143300.0
2009-09-14 12:00:00,21.5,21.54,21.47,21.47,189500.0,13.4874,13.5125,13.4686,13.4686,189500.0
2009-09-14 12:10:00,21.47,21.48,21.43,21.43,144900.0,13.4686,13.4749,13.4435,13.4435,144900.0
2009-09-14 12:20:00,21.43,21.52,21.43,21.48,149000.0,13.4435,13.5,13.4435,13.4749,149000.0
2009-09-14 12:30:00,21.48,21.5,21.44,21.5,98700.0,13.4749,13.4874,13.4498,13.4874,98700.0
2009-09-14 12:40:00,21.51,21.54,21.51,21.53,213600.0,13.4937,13.5125,13.4937,13.5062,213600.0
2009-09-14 12:50:00,21.54,21.56,21.52,21.55,90600.0,13.5125,13.525,13.5,13.5188,90600.0
2009-09-14 13:00:00,21.55,21.56,21.53,21.55,152800.0,13.5188,13.525,13.5062,13.5188,152800.0
2009-09-14 13:10:00,21.55,21.56,21.53,21.55,175400.0,13.5188,13.525,13.5062,13.5188,175400.0
2009-09-14 13:20:00,21.55,21.56,21.53,21.53,113600.0,13.5188,13.525,13.5062,13.5062,113600.0
2009-09-14 13:30:00,21.53,21.65,21.53,21.62,136600.0,13.5062,13.5815,13.5062,13.5627,136600.0
2009-09-14 13:40:00,21.62,21.66,21.61,21.66,97100.0,13.5627,13.5878,13.5564,13.5878,97100.0
2009-09-14 13:50:00,21.64,21.67,21.6,21.61,211800.0,13.5752,13.5941,13.5501,13.5564,211800.0
2009-09-14 14:00:00,21.61,21.62,21.56,21.57,74900.0,13.5564,13.5627,13.525,13.5313,74900.0
2009-09-14 14:10:00,21.57,21.6,21.57,21.6,82900.0,13.5313,13.5501,13.5313,13.5501,82900.0
2009-09-14 14:20:00,21.59,21.7,21.57,21.7,181200.0,13.5439,13.6129,13.5313,13.6129,181200.0
2009-09-14 14:30:00,21.7,21.76,21.69,21.75,465300.0,13.6129,13.6505,13.6066,13.6442,465300.0
2009-09-14 14:40:00,21.74,21.81,21.74,21.78,275900.0,13.638,13.6819,13.638,13.6631,275900.0
2009-09-14 14:50:00,21.78,21.85,21.75,21.84,615100.0,13.6631,13.707,13.6442,13.7007,615100.0
2009-09-14 15:00:00,21.84,21.85,21.8,21.82,289500.0,13.7007,13.707,13.6756,13.6882,289500.0
2009-09-14 15:10:00,21.82,21.88,21.81,21.87,182700.0,13.6882,13.7258,13.6819,13.7195,182700.0
2009-09-14 15:20:00,21.86,21.88,21.82,21.83,241100.0,13.7132,13.7258,13.6882,13.6944,241100.0
2009-09-14 15:30:00,21.84,21.89,21.83,21.89,380600.0,13.7007,13.7321,13.6944,13.7321,380600.0
2009-09-14 15:40:00,21.89,21.98,21.87,21.98,707600.0,13.7321,13.7885,13.7195,13.7885,707600.0
2009-09-14 15:50:00,21.98,21.98,21.9,21.94,829600.0,13.7885,13.7885,13.7383,13.7634,829600.0
2009-09-15 09:30:00,22.1,22.1,21.85,22.03,343100.0,13.8638,13.8638,13.707,13.8199,343100.0
2009-09-15 09:40:00,22.03,22.2,22.01,22.12,570000.0,13.8199,13.9265,13.8073,13.8763,570000.0
2009-09-15 09:50:00,22.11,22.12,21.95,21.98,317700.0,13.8701,13.8763,13.7697,13.7885,317700.0
2009-09-15 10:00:00,21.98,21.98,21.61,21.77,834700.0,13.7885,13.7885,13.5564,13.6568,834700.0
2009-09-15 10:10:00,21.77,21.78,21.65,21.76,362000.0,13.6568,13.6631,13.5815,13.6505,362000.0
2009-09-15 10:20:00,21.76,21.87,21.73,21.87,505500.0,13.6505,13.7195,13.6317,13.7195,505500.0
2009-09-15 10:30:00,21.87,22.04,21.86,22.03,694300.0,13.7195,13.8262,13.7132,13.8199,694300.0
2009-09-15 10:40:00,22.02,22.16,22.01,22.08,379300.0,13.8136,13.9014,13.8073,13.8513,379300.0
2009-09-15 10:50:00,22.08,22.18,22.08,22.18,337600.0,13.8513,13.914,13.8513,13.914,337600.0
2009-09-15 11:00:00,22.18,22.19,21.99,22.02,419400.0,13.914,13.9203,13.7948,13.8136,419400.0
2009-09-15 11:10:00,22.03,22.04,21.94,21.98,267200.0,13.8199,13.8262,13.7634,13.7885,267200.0
2009-09-15 11:20:00,21.99,22.0,21.95,21.97,217500.0,13.7948,13.8011,13.7697,13.7823,217500.0
2009-09-15 11:30:00,21.96,22.06,21.96,22.02,204600.0,13.776,13.8387,13.776,13.8136,204600.0
2009-09-15 11:40:00,22.02,22.05,21.99,22.05,125800.0,13.8136,13.8324,13.7948,13.8324,125800.0
2009-09-15 11:50:00,22.04,22.06,22.0,22.0,240300.0,13.8262,13.8387,13.8011,13.8011,240300.0
2009-09-15 12:00:00,22.0,22.06,21.99,22.05,139000.0,13.8011,13.8387,13.7948,13.8324,139000.0
2009-09-15 12:10:00,22.04,22.07,22.02,22.04,105800.0,13.8262,13.845,13.8136,13.8262,105800.0
2009-09-15 12:20:00,22.05,22.07,22.03,22.05,123000.0,13.8324,13.845,13.8199,13.8324,123000.0
2009-09-15 12:30:00,22.05,22.08,22.03,22.07,185000.0,13.8324,13.8513,13.8199,13.845,185000.0
2009-09-15 12:40:00,22.07,22.18,22.06,22.18,165600.0,13.845,13.914,13.8387,13.914,165600.0
2009-09-15 12:50:00,22.17,22.2,22.15,22.19,160800.0,13.9077,13.9265,13.8952,13.9203,160800.0
2009-09-15 13:00:00,22.2,22.23,22.15,22.22,195400.0,13.9265,13.9454,13.8952,13.9391,195400.0
2009-09-15 13:10:00,22.22,22.23,22.14,22.15,327600.0,13.9391,13.9454,13.8889,13.8952,327600.0
2009-09-15 13:20:00,22.15,22.21,22.14,22.21,350500.0,13.8952,13.9328,13.8889,13.9328,350500.0
2009-09-15 13:30:00,22.21,22.21,22.16,22.19,162800.0,13.9328,13.9328,13.9014,13.9203,162800.0
2009-09-15 13:40:00,22.18,22.23,22.17,22.23,173500.0,13.914,13.9454,13.9077,13.9454,173500.0
2009-09-15 13:50:00,22.23,22.3,22.22,22.3,192800.0,13.9454,13.9893,13.9391,13.9893,192800.0
2009-09-15 14:00:00,22.3,22.31,22.24,22.25,262300.0,13.9893,13.9955,13.9516,13.9579,262300.0
2009-09-15 14:10:00,22.24,22.3,22.24,22.29,117900.0,13.9516,13.9893,13.9516,13.983,117900.0
2009-09-15 14:20:00,22.3,22.38,22.29,22.38,231300.0,13.9893,14.0395,13.983,14.0395,231300.0
2009-09-15 14:30:00,22.38,22.41,22.25,22.28,266800.0,14.0395,14.0583,13.9579,13.9767,266800.0
2009-09-15 14:40:00,22.28,22.31,22.25,22.27,125900.0,13.9767,13.9955,13.9579,13.9704,125900.0
2009-09-15 14:50:00,22.27,22.39,22.27,22.38,182700.0,13.9704,14.0457,13.9704,14.0395,182700.0
2009-09-15 15:00:00,22.38,22.43,22.35,22.39,232700.0,14.0395,14.0708,14.0206,14.0457,232700.0
2009-09-15 15:10:00,22.39,22.43,22.38,22.41,299000.0,14.0457,14.0708,14.0395,14.0583,299000.0
2009-09-15 15:20:00,22.42,22.5,22.42,22.44,365700.0,14.0645,14.1147,14.0645,14.0771,365700.0
2009-09-15 15:30:00,22.44,22.44,22.36,22.37,443100.0,14.0771,14.0771,14.0269,14.0332,443100.0
2009-09-15 15:40:00,22.37,22.38,22.25,22.29,736400.0,14.0332,14.0395,13.9579,13.983,736400.0
2009-09-15 15:50:00,22.28,22.31,22.16,22.17,2377800.0,13.9767,13.9955,13.9014,13.9077,2377800.0
2009-09-16 09:30:00,22.24,22.24,21.99,22.1,664400.0,13.9516,13.9516,13.7948,13.8638,664400.0
2009-09-16 09:40:00,22.11,22.13,22.0,22.05,577600.0,13.8701,13.8826,13.8011,13.8324,577600.0
2009-09-16 09:50:00,22.06,22.11,22.01,22.07,316600.0,13.8387,13.8701,13.8073,13.845,316600.0
2009-09-16 10:00:00,22.07,22.23,22.06,22.2,393500.0,13.845,13.9454,13.8387,13.9265,393500.0
2009-09-16 10:10:00,22.21,22.35,22.15,22.28,458200.0,13.9328,14.0206,13.8952,13.9767,458200.0
2009-09-16 10:20:00,22.28,22.3,22.18,22.26,271400.0,13.9767,13.9893,13.914,13.9642,271400.0
2009-09-16 10:30:00,22.26,22.31,22.23,22.28,282400.0,13.9642,13.9955,13.9454,13.9767,282400.0
2009-09-16 10:40:00,22.28,22.31,22.23,22.3,330400.0,13.9767,13.9955,13.9454,13.9893,330400.0
2009-09-16 10:50:00,22.3,22.42,22.3,22.37,197100.0,13.9893,14.0645,13.9893,14.0332,197100.0
2009-09-16 11:00:00,22.37,22.43,22.34,22.36,169000.0,14.0332,14.0708,14.0144,14.0269,169000.0
2009-09-16 11:10:00,22.36,22.5,22.36,22.5,330100.0,14.0269,14.1147,14.0269,14.1147,330100.0
2009-09-16 11:20:00,22.49,22.5,22.42,22.43,237700.0,14.1085,14.1147,14.0645,14.0708,237700.0
2009-09-16 11:30:00,22.43,22.49,22.43,22.47,275800.0,14.0708,14.1085,14.0708,14.0959,275800.0
2009-09-16 11:40:00,22.47,22.65,22.46,22.6,453300.0,14.0959,14.2088,14.0896,14.1775,453300.0
2009-09-16 11:50:00,22.61,22.7,22.56,22.69,320900.0,14.1837,14.2402,14.1524,14.2339,320900.0
2009-09-16 12:00:00,22.69,22.84,22.69,22.75,471500.0,14.2339,14.328,14.2339,14.2716,471500.0
2009-09-16 12:10:00,22.76,22.78,22.65,22.69,272100.0,14.2778,14.2904,14.2088,14.2339,272100.0
2009-09-16 12:20:00,22.69,22.78,22.66,22.69,474800.0,14.2339,14.2904,14.2151,14.2339,474800.0
2009-09-16 12:30:00,22.68,22.69,22.62,22.66,243500.0,14.2276,14.2339,14.19,14.2151,243500.0
2009-09-16 12:40:00,22.66,22.75,22.66,22.72,342600.0,14.2151,14.2716,14.2151,14.2527,342600.0
2009-09-16 12:50:00,22.72,22.76,22.7,22.72,271200.0,14.2527,14.2778,14.2402,14.2527,271200.0
2009-09-16 13:00:00,22.73,22.82,22.72,22.72,333900.0,14.259,14.3155,14.2527,14.2527,333900.0
2009-09-16 13:10:00,22.72,22.82,22.72,22.8,229900.0,14.2527,14.3155,14.2527,14.3029,229900.0
2009-09-16 13:20:00,22.81,22.85,22.78,22.83,356500.0,14.3092,14.3343,14.2904,14.3217,356500.0
2009-09-16 13:30:00,22.83,22.84,22.76,22.78,315400.0,14.3217,14.328,14.2778,14.2904,315400.0
2009-09-16 13:40:00,22.78,22.8,22.67,22.67,314900.0,14.2904,14.3029,14.2214,14.2214,314900.0
2009-09-16 13:50:00,22.67,22.74,22.67,22.72,209700.0,14.2214,14.2653,14.2214,14.2527,209700.0
2009-09-16 14:00:00,22.73,22.8,22.72,22.73,223400.0,14.259,14.3029,14.2527,14.259,223400.0
2009-09-16 14:10:00,22.74,22.83,22.71,22.72,264600.0,14.2653,14.3217,14.2465,14.2527,264600.0
2009-09-16 14:20:00,22.71,22.78,22.66,22.71,315400.0,14.2465,14.2904,14.2151,14.2465,315400.0
2009-09-16 14:30:00,22.72,22.79,22.69,22.75,292500.0,14.2527,14.2967,14.2339,14.2716,292500.0
2009-09-16 14:40:00,22.76,22.85,22.73,22.77,321100.0,14.2778,14.3343,14.259,14.2841,321100.0
2009-09-16 14:50:00,22.78,22.83,22.72,22.72,319600.0,14.2904,14.3217,14.2527,14.2527,319600.0
2009-09-16 15:00:00,22.73,22.73,22.67,22.72,493700.0,14.259,14.259,14.2214,14.2527,493700.0
2009-09-16 15:10:00,22.71,22.8,22.71,22.75,409600.0,14.2465,14.3029,14.2465,14.2716,409600.0
2009-09-16 15:20:00,22.75,22.85,22.75,22.84,540900.0,14.2716,14.3343,14.2716,14.328,540900.0
2009-09-16 15:30:00,22.84,22.86,22.77,22.79,385200.0,14.328,14.3406,14.2841,14.2967,385200.0
2009-09-16 15:40:00,22.8,22.8,22.73,22.75,768400.0,14.3029,14.3029,14.259,14.2716,768400.0
2009-09-16 15:50:00,22.75,22.83,22.73,22.81,2216800.0,14.2716,14.3217,14.259,14.3092,2216800.0
2009-09-17 09:30:00,23.01,23.01,22.66,22.7,929600.0,14.4347,14.4347,14.2151,14.2402,929600.0
2009-09-17 09:40:00,22.73,22.85,22.67,22.68,661500.0,14.259,14.3343,14.2214,14.2276,661500.0
2009-09-17 09:50:00,22.67,22.82,22.61,22.81,559700.0,14.2214,14.3155,14.1837,14.3092,559700.0
2009-09-17 10:00:00,22.82,22.97,22.74,22.91,707100.0,14.3155,14.4096,14.2653,14.3719,707100.0
2009-09-17 10:10:00,22.92,22.96,22.71,22.71,508900.0,14.3782,14.4033,14.2465,14.2465,508900.0
2009-09-17 10:20:00,22.71,22.72,22.56,22.63,554600.0,14.2465,14.2527,14.1524,14.1963,554600.0
2009-09-17 10:30:00,22.63,22.68,22.56,22.59,588500.0,14.1963,14.2276,14.1524,14.1712,588500.0
2009-09-17 10:40:00,22.59,22.61,22.55,22.6,629600.0,14.1712,14.1837,14.1461,14.1775,629600.0
2009-09-17 10:50:00,22.6,22.73,22.59,22.67,430000.0,14.1775,14.259,14.1712,14.2214,430000.0
2009-09-17 11:00:00,22.67,22.73,22.63,22.63,251700.0,14.2214,14.259,14.1963,14.1963,251700.0
2009-09-17 11:10:00,22.64,22.76,22.64,22.75,250400.0,14.2026,14.2778,14.2026,14.2716,250400.0
2009-09-17 11:20:00,22.74,22.85,22.74,22.84,231200.0,14.2653,14.3343,14.2653,14.328,231200.0
2009-09-17 11:30:00,22.85,22.85,22.66,22.66,251800.0,14.3343,14.3343,14.2151,14.2151,251800.0
2009-09-17 11:40:00,22.67,22.75,22.66,22.71,466200.0,14.2214,14.2716,14.2151,14.2465,466200.0
2009-09-17 11:50:00,22.71,22.75,22.67,22.7,579300.0,14.2465,14.2716,14.2214,14.2402,579300.0
2009-09-17 12:00:00,22.7,22.73,22.59,22.59,347600.0,14.2402,14.259,14.1712,14.1712,347600.0
2009-09-17 12:10:00,22.58,22.59,22.34,22.34,545300.0,14.1649,14.1712,14.0144,14.0144,545300.0
2009-09-17 12:20:00,22.34,22.41,22.27,22.39,250100.0,14.0144,14.0583,13.9704,14.0457,250100.0
2009-09-17 12:30:00,22.39,22.45,22.36,22.36,153000.0,14.0457,14.0834,14.0269,14.0269,153000.0
2009-09-17 12:40:00,22.36,22.36,22.22,22.28,229600.0,14.0269,14.0269,13.9391,13.9767,229600.0
2009-09-17 12:50:00,22.27,22.32,22.17,22.2,209400.0,13.9704,14.0018,13.9077,13.9265,209400.0
2009-09-17 13:00:00,22.2,22.28,22.18,22.26,209100.0,13.9265,13.9767,13.914,13.9642,209100.0
2009-09-17 13:10:00,22.27,22.3,22.26,22.3,172200.0,13.9704,13.9893,13.9642,13.9893,172200.0
2009-09-17 13:20:00,22.3,22.37,22.27,22.36,374900.0,13.9893,14.0332,13.9704,14.0269,374900.0
2009-09-17 13:30:00,22.36,22.45,22.34,22.42,224900.0,14.0269,14.0834,14.0144,14.0645,224900.0
2009-09-17 13:40:00,22.42,22.49,22.38,22.47,305600.0,14.0645,14.1085,14.0395,14.0959,305600.0
2009-09-17 13:50:00,22.47,22.55,22.46,22.53,203800.0,14.0959,14.1461,14.0896,14.1336,203800.0
2009-09-17 14:00:00,22.53,22.55,22.46,22.47,262500.0,14.1336,14.1461,14.0896,14.0959,262500.0
2009-09-17 14:10:00,22.48,22.5,22.41,22.41,217900.0,14.1022,14.1147,14.0583,14.0583,217900.0
2009-09-17 14:20:00,22.42,22.44,22.38,22.41,202800.0,14.0645,14.0771,14.0395,14.0583,202800.0
2009-09-17 14:30:00,22.42,22.49,22.41,22.46,180400.0,14.0645,14.1085,14.0583,14.0896,180400.0
2009-09-17 14:40:00,22.46,22.58,22.44,22.56,246600.0,14.0896,14.1649,14.0771,14.1524,246600.0
2009-09-17 14:50:00,22.56,22.57,22.46,22.49,221700.0,14.1524,14.1586,14.0896,14.1085,221700.0
2009-09-17 15:00:00,22.47,22.49,22.42,22.47,270400.0,14.0959,14.1085,14.0645,14.0959,270400.0
2009-09-17 15:10:00,22.48,22.53,22.44,22.48,320600.0,14.1022,14.1336,14.0771,14.1022,320600.0
2009-09-17 15:20:00,22.48,22.55,22.44,22.49,457300.0,14.1022,14.1461,14.0771,14.1085,457300.0
2009-09-17 15:30:00,22.49,22.5,22.45,22.5,355100.0,14.1085,14.1147,14.0834,14.1147,355100.0
2009-09-17 15:40:00,22.49,22.5,22.41,22.41,603200.0,14.1085,14.1147,14.0583,14.0583,603200.0
2009-09-17 15:50:00,22.41,22.46,22.37,22.46,1235000.0,14.0583,14.0896,14.0332,14.0896,1235000.0
2009-09-18 09:30:00,22.57,22.6,22.3,22.31,3133500.0,14.1586,14.1775,13.9893,13.9955,3133500.0
2009-09-18 09:40:00,22.31,22.48,22.27,22.44,548500.0,13.9955,14.1022,13.9704,14.0771,548500.0
2009-09-18 09:50:00,22.44,22.51,22.38,22.5,316000.0,14.0771,14.121,14.0395,14.1147,316000.0
2009-09-18 10:00:00,22.5,22.58,22.48,22.53,541100.0,14.1147,14.1649,14.1022,14.1336,541100.0
2009-09-18 10:10:00,22.53,22.6,22.51,22.58,274500.0,14.1336,14.1775,14.121,14.1649,274500.0
2009-09-18 10:20:00,22.59,22.68,22.57,22.59,485800.0,14.1712,14.2276,14.1586,14.1712,485800.0
2009-09-18 10:30:00,22.59,22.64,22.55,22.59,229100.0,14.1712,14.2026,14.1461,14.1712,229100.0
2009-09-18 10:40:00,22.6,22.61,22.44,22.49,284700.0,14.1775,14.1837,14.0771,14.1085,284700.0
2009-09-18 10:50:00,22.48,22.51,22.42,22.46,295900.0,14.1022,14.121,14.0645,14.0896,295900.0
2009-09-18 11:00:00,22.46,22.51,22.45,22.5,164500.0,14.0896,14.121,14.0834,14.1147,164500.0
2009-09-18 11:10:00,22.5,22.57,22.49,22.53,195800.0,14.1147,14.1586,14.1085,14.1336,195800.0
2009-09-18 11:20:00,22.53,22.56,22.46,22.46,140200.0,14.1336,14.1524,14.0896,14.0896,140200.0
2009-09-18 11:30:00,22.46,22.5,22.38,22.38,262200.0,14.0896,14.1147,14.0395,14.0395,262200.0
2009-09-18 11:40:00,22.39,22.45,22.36,22.45,265200.0,14.0457,14.0834,14.0269,14.0834,265200.0
2009-09-18 11:50:00,22.45,22.46,22.37,22.37,232600.0,14.0834,14.0896,14.0332,14.0332,232600.0
2009-09-18 12:00:00,22.39,22.4,22.35,22.4,159700.0,14.0457,14.052,14.0206,14.052,159700.0
2009-09-18 12:10:00,22.4,22.52,22.4,22.5,278900.0,14.052,14.1273,14.052,14.1147,278900.0
2009-09-18 12:20:00,22.5,22.54,22.5,22.52,139100.0,14.1147,14.1398,14.1147,14.1273,139100.0
2009-09-18 12:30:00,22.52,22.6,22.52,22.56,237700.0,14.1273,14.1775,14.1273,14.1524,237700.0
2009-09-18 12:40:00,22.56,22.61,22.55,22.59,147100.0,14.1524,14.1837,14.1461,14.1712,147100.0
2009-09-18 12:50:00,22.59,22.68,22.59,22.66,226200.0,14.1712,14.2276,14.1712,14.2151,226200.0
2009-09-18 13:00:00,22.66,22.67,22.65,22.66,90300.0,14.2151,14.2214,14.2088,14.2151,90300.0
2009-09-18 13:10:00,22.67,22.68,22.63,22.64,148800.0,14.2214,14.2276,14.1963,14.2026,148800.0
2009-09-18 13:20:00,22.64,22.68,22.62,22.68,209600.0,14.2026,14.2276,14.19,14.2276,209600.0
2009-09-18 13:30:00,22.68,22.68,22.65,22.65,218500.0,14.2276,14.2276,14.2088,14.2088,218500.0
2009-09-18 13:40:00,22.65,22.74,22.64,22.73,246500.0,14.2088,14.2653,14.2026,14.259,246500.0
2009-09-18 13:50:00,22.72,22.73,22.67,22.67,135400.0,14.2527,14.259,14.2214,14.2214,135400.0
2009-09-18 14:00:00,22.69,22.71,22.67,22.69,219600.0,14.2339,14.2465,14.2214,14.2339,219600.0
2009-09-18 14:10:00,22.69,22.72,22.67,22.69,227800.0,14.2339,14.2527,14.2214,14.2339,227800.0
2009-09-18 14:20:00,22.69,22.69,22.55,22.59,544800.0,14.2339,14.2339,14.1461,14.1712,544800.0
2009-09-18 14:30:00,22.58,22.62,22.52,22.61,238600.0,14.1649,14.19,14.1273,14.1837,238600.0
2009-09-18 14:40:00,22.62,22.64,22.61,22.63,123300.0,14.19,14.2026,14.1837,14.1963,123300.0
2009-09-18 14:50:00,22.64,22.65,22.62,22.62,132900.0,14.2026,14.2088,14.19,14.19,132900.0
2009-09-18 15:00:00,22.63,22.7,22.62,22.68,235100.0,14.1963,14.2402,14.19,14.2276,235100.0
2009-09-18 15:10:00,22.68,22.74,22.67,22.71,316600.0,14.2276,14.2653,14.2214,14.2465,316600.0
2009-09-18 15:20:00,22.71,22.84,22.7,22.81,680100.0,14.2465,14.328,14.2402,14.3092,680100.0
2009-09-18 15:30:00,22.81,22.84,22.76,22.76,431500.0,14.3092,14.328,14.2778,14.2778,431500.0
2009-09-18 15:40:00,22.76,22.76,22.69,22.74,751500.0,14.2778,14.2778,14.2339,14.2653,751500.0
2009-09-18 15:50:00,22.74,22.77,22.72,22.73,1452500.0,14.2653,14.2841,14.2527,14.259,1452500.0
2009-09-21 09:30:00,22.41,22.69,22.41,22.58,426700.0,14.0583,14.2339,14.0583,14.1649,426700.0
2009-09-21 09:40:00,22.57,22.64,22.38,22.42,357700.0,14.1586,14.2026,14.0395,14.0645,357700.0
2009-09-21 09:50:00,22.43,22.53,22.38,22.51,489800.0,14.0708,14.1336,14.0395,14.121,489800.0
2009-09-21 10:00:00,22.52,22.57,22.43,22.44,492400.0,14.1273,14.1586,14.0708,14.0771,492400.0
2009-09-21 10:10:00,22.43,22.5,22.4,22.47,261600.0,14.0708,14.1147,14.052,14.0959,261600.0
2009-09-21 10:20:00,22.48,22.54,22.46,22.48,212000.0,14.1022,14.1398,14.0896,14.1022,212000.0
2009-09-21 10:30:00,22.48,22.53,22.4,22.47,257000.0,14.1022,14.1336,14.052,14.0959,257000.0
2009-09-21 10:40:00,22.47,22.54,22.44,22.52,200000.0,14.0959,14.1398,14.0771,14.1273,200000.0
2009-09-21 10:50:00,22.52,22.54,22.42,22.49,306900.0,14.1273,14.1398,14.0645,14.1085,306900.0
2009-09-21 11:00:00,22.49,22.5,22.44,22.47,182000.0,14.1085,14.1147,14.0771,14.0959,182000.0
2009-09-21 11:10:00,22.47,22.51,22.46,22.5,294500.0,14.0959,14.121,14.0896,14.1147,294500.0
2009-09-21 11:20:00,22.51,22.51,22.45,22.47,130600.0,14.121,14.121,14.0834,14.0959,130600.0
2009-09-21 11:30:00,22.46,22.51,22.46,22.5,179800.0,14.0896,14.121,14.0896,14.1147,179800.0
2009-09-21 11:40:00,22.51,22.51,22.42,22.44,155900.0,14.121,14.121,14.0645,14.0771,155900.0
2009-09-21 11:50:00,22.43,22.47,22.41,22.42,229000.0,14.0708,14.0959,14.0583,14.0645,229000.0
2009-09-21 12:00:00,22.42,22.42,22.39,22.39,91800.0,14.0645,14.0645,14.0457,14.0457,91800.0
2009-09-21 12:10:00,22.39,22.44,22.38,22.39,85700.0,14.0457,14.0771,14.0395,14.0457,85700.0
2009-09-21 12:20:00,22.39,22.41,22.36,22.37,106400.0,14.0457,14.0583,14.0269,14.0332,106400.0
2009-09-21 12:30:00,22.38,22.4,22.37,22.4,56400.0,14.0395,14.052,14.0332,14.052,56400.0
2009-09-21 12:40:00,22.4,22.42,22.35,22.36,167700.0,14.052,14.0645,14.0206,14.0269,167700.0
2009-09-21 12:50:00,22.35,22.38,22.34,22.36,117500.0,14.0206,14.0395,14.0144,14.0269,117500.0
2009-09-21 13:00:00,22.35,22.37,22.34,22.36,83100.0,14.0206,14.0332,14.0144,14.0269,83100.0
2009-09-21 13:10:00,22.36,22.4,22.35,22.4,74700.0,14.0269,14.052,14.0206,14.052,74700.0
2009-09-21 13:20:00,22.4,22.42,22.39,22.41,101000.0,14.052,14.0645,14.0457,14.0583,101000.0
2009-09-21 13:30:00,22.42,22.49,22.41,22.46,190500.0,14.0645,14.1085,14.0583,14.0896,190500.0
2009-09-21 13:40:00,22.47,22.47,22.4,22.4,103800.0,14.0959,14.0959,14.052,14.052,103800.0
2009-09-21 13:50:00,22.4,22.45,22.39,22.42,188300.0,14.052,14.0834,14.0457,14.0645,188300.0
2009-09-21 14:00:00,22.41,22.49,22.41,22.46,324900.0,14.0583,14.1085,14.0583,14.0896,324900.0
2009-09-21 14:10:00,22.45,22.46,22.43,22.43,213200.0,14.0834,14.0896,14.0708,14.0708,213200.0
2009-09-21 14:20:00,22.43,22.45,22.43,22.44,63400.0,14.0708,14.0834,14.0708,14.0771,63400.0
2009-09-21 14:30:00,22.44,22.49,22.43,22.43,233000.0,14.0771,14.1085,14.0708,14.0708,233000.0
2009-09-21 14:40:00,22.44,22.48,22.41,22.48,176700.0,14.0771,14.1022,14.0583,14.1022,176700.0
2009-09-21 14:50:00,22.48,22.49,22.42,22.42,171400.0,14.1022,14.1085,14.0645,14.0645,171400.0
2009-09-21 15:00:00,22.43,22.49,22.42,22.45,117900.0,14.0708,14.1085,14.0645,14.0834,117900.0
2009-09-21 15:10:00,22.45,22.52,22.41,22.47,333300.0,14.0834,14.1273,14.0583,14.0959,333300.0
2009-09-21 15:20:00,22.47,22.5,22.46,22.46,234600.0,14.0959,14.1147,14.0896,14.0896,234600.0
2009-09-21 15:30:00,22.46,22.48,22.4,22.45,505000.0,14.0896,14.1022,14.052,14.0834,505000.0
2009-09-21 15:40:00,22.46,22.48,22.39,22.4,412000.0,14.0896,14.1022,14.0457,14.052,412000.0
2009-09-21 15:50:00,22.4,22.46,22.37,22.43,801900.0,14.052,14.0896,14.0332,14.0708,801900.0
2009-09-22 09:30:00,22.59,22.65,22.25,22.38,612800.0,14.1712,14.2088,13.9579,14.0395,612800.0
2009-09-22 09:40:00,22.38,22.44,22.31,22.31,386800.0,14.0395,14.0771,13.9955,13.9955,386800.0
2009-09-22 09:50:00,22.32,22.39,22.28,22.3,267400.0,14.0018,14.0457,13.9767,13.9893,267400.0
2009-09-22 10:00:00,22.31,22.34,22.16,22.16,528700.0,13.9955,14.0144,13.9014,13.9014,528700.0
2009-09-22 10:10:00,22.16,22.21,22.1,22.19,740800.0,13.9014,13.9328,13.8638,13.9203,740800.0
2009-09-22 10:20:00,22.19,22.22,22.12,22.14,487100.0,13.9203,13.9391,13.8763,13.8889,487100.0
2009-09-22 10:30:00,22.13,22.16,22.03,22.04,766100.0,13.8826,13.9014,13.8199,13.8262,766100.0
2009-09-22 10:40:00,22.05,22.05,21.99,22.0,404700.0,13.8324,13.8324,13.7948,13.8011,404700.0
2009-09-22 10:50:00,22.0,22.09,21.98,22.03,620200.0,13.8011,13.8575,13.7885,13.8199,620200.0
2009-09-22 11:00:00,22.03,22.1,22.02,22.09,238900.0,13.8199,13.8638,13.8136,13.8575,238900.0
2009-09-22 11:10:00,22.08,22.12,22.08,22.09,396900.0,13.8513,13.8763,13.8513,13.8575,396900.0
2009-09-22 11:20:00,22.09,22.17,22.09,22.14,308000.0,13.8575,13.9077,13.8575,13.8889,308000.0
2009-09-22 11:30:00,22.15,22.17,22.1,22.12,259200.0,13.8952,13.9077,13.8638,13.8763,259200.0
2009-09-22 11:40:00,22.12,22.2,22.11,22.19,309600.0,13.8763,13.9265,13.8701,13.9203,309600.0
2009-09-22 11:50:00,22.18,22.19,22.14,22.18,147000.0,13.914,13.9203,13.8889,13.914,147000.0
2009-09-22 12:00:00,22.18,22.25,22.18,22.23,229900.0,13.914,13.9579,13.914,13.9454,229900.0
2009-09-22 12:10:00,22.23,22.25,22.18,22.2,328200.0,13.9454,13.9579,13.914,13.9265,328200.0
2009-09-22 12:20:00,22.21,22.23,22.19,22.22,256000.0,13.9328,13.9454,13.9203,13.9391,256000.0
2009-09-22 12:30:00,22.22,22.32,22.21,22.29,328600.0,13.9391,14.0018,13.9328,13.983,328600.0
2009-09-22 12:40:00,22.3,22.33,22.29,22.3,141300.0,13.9893,14.0081,13.983,13.9893,141300.0
2009-09-22 12:50:00,22.3,22.31,22.28,22.3,177900.0,13.9893,13.9955,13.9767,13.9893,177900.0
2009-09-22 13:00:00,22.3,22.34,22.28,22.34,242300.0,13.9893,14.0144,13.9767,14.0144,242300.0
2009-09-22 13:10:00,22.34,22.34,22.26,22.27,538200.0,14.0144,14.0144,13.9642,13.9704,538200.0
2009-09-22 13:20:00,22.27,22.3,22.23,22.27,189500.0,13.9704,13.9893,13.9454,13.9704,189500.0
2009-09-22 13:30:00,22.28,22.3,22.22,22.22,256700.0,13.9767,13.9893,13.9391,13.9391,256700.0
2009-09-22 13:40:00,22.22,22.29,22.21,22.29,178000.0,13.9391,13.983,13.9328,13.983,178000.0
2009-09-22 13:50:00,22.29,22.33,22.28,22.3,288000.0,13.983,14.0081,13.9767,13.9893,288000.0
2009-09-22 14:00:00,22.3,22.35,22.3,22.34,265800.0,13.9893,14.0206,13.9893,14.0144,265800.0
2009-09-22 14:10:00,22.35,22.35,22.3,22.3,208600.0,14.0206,14.0206,13.9893,13.9893,208600.0
2009-09-22 14:20:00,22.3,22.33,22.28,22.3,222300.0,13.9893,14.0081,13.9767,13.9893,222300.0
2009-09-22 14:30:00,22.3,22.33,22.29,22.32,359500.0,13.9893,14.0081,13.983,14.0018,359500.0
2009-09-22 14:40:00,22.32,22.35,22.3,22.32,205800.0,14.0018,14.0206,13.9893,14.0018,205800.0
2009-09-22 14:50:00,22.31,22.36,22.3,22.33,612500.0,13.9955,14.0269,13.9893,14.0081,612500.0
2009-09-22 15:00:00,22.34,22.38,22.33,22.35,489900.0,14.0144,14.0395,14.0081,14.0206,489900.0
2009-09-22 15:10:00,22.35,22.35,22.29,22.34,421400.0,14.0206,14.0206,13.983,14.0144,421400.0
2009-09-22 15:20:00,22.35,22.37,22.32,22.34,398700.0,14.0206,14.0332,14.0018,14.0144,398700.0
2009-09-22 15:30:00,22.35,22.38,22.34,22.37,284700.0,14.0206,14.0395,14.0144,14.0332,284700.0
2009-09-22 15:40:00,22.37,22.4,22.32,22.39,695200.0,14.0332,14.052,14.0018,14.0457,695200.0
2009-09-22 15:50:00,22.39,22.4,22.3,22.3,2294300.0,14.0457,14.052,13.9893,13.9893,2294300.0
2009-09-23 09:30:00,22.25,22.44,22.14,22.36,572400.0,13.9579,14.0771,13.8889,14.0269,572400.0
2009-09-23 09:40:00,22.36,22.38,22.29,22.3,340900.0,14.0269,14.0395,13.983,13.9893,340900.0
2009-09-23 09:50:00,22.3,22.33,22.26,22.28,298200.0,13.9893,14.0081,13.9642,13.9767,298200.0
2009-09-23 10:00:00,22.28,22.33,22.26,22.28,233400.0,13.9767,14.0081,13.9642,13.9767,233400.0
2009-09-23 10:10:00,22.28,22.34,22.28,22.34,339800.0,13.9767,14.0144,13.9767,14.0144,339800.0
2009-09-23 10:20:00,22.34,22.37,22.31,22.35,263900.0,14.0144,14.0332,13.9955,14.0206,263900.0
2009-09-23 10:30:00,22.35,22.35,22.28,22.29,395400.0,14.0206,14.0206,13.9767,13.983,395400.0
2009-09-23 10:40:00,22.3,22.31,22.22,22.26,479100.0,13.9893,13.9955,13.9391,13.9642,479100.0
2009-09-23 10:50:00,22.26,22.27,22.18,22.23,207600.0,13.9642,13.9704,13.914,13.9454,207600.0
2009-09-23 11:00:00,22.24,22.24,22.17,22.2,248100.0,13.9516,13.9516,13.9077,13.9265,248100.0
2009-09-23 11:10:00,22.2,22.2,22.19,22.2,140300.0,13.9265,13.9265,13.9203,13.9265,140300.0
2009-09-23 11:20:00,22.2,22.24,22.19,22.23,168200.0,13.9265,13.9516,13.9203,13.9454,168200.0
2009-09-23 11:30:00,22.24,22.29,22.23,22.28,224600.0,13.9516,13.983,13.9454,13.9767,224600.0
2009-09-23 11:40:00,22.27,22.3,22.24,22.29,144300.0,13.9704,13.9893,13.9516,13.983,144300.0
2009-09-23 11:50:00,22.3,22.37,22.27,22.34,249900.0,13.9893,14.0332,13.9704,14.0144,249900.0
2009-09-23 12:00:00,22.33,22.37,22.31,22.31,293000.0,14.0081,14.0332,13.9955,13.9955,293000.0
2009-09-23 12:10:00,22.3,22.31,22.27,22.29,143000.0,13.9893,13.9955,13.9704,13.983,143000.0
2009-09-23 12:20:00,22.29,22.34,22.28,22.34,240700.0,13.983,14.0144,13.9767,14.0144,240700.0
2009-09-23 12:30:00,22.33,22.36,22.3,22.31,204100.0,14.0081,14.0269,13.9893,13.9955,204100.0
2009-09-23 12:40:00,22.32,22.34,22.3,22.32,96900.0,14.0018,14.0144,13.9893,14.0018,96900.0
2009-09-23 12:50:00,22.32,22.38,22.32,22.37,140800.0,14.0018,14.0395,14.0018,14.0332,140800.0
2009-09-23 13:00:00,22.38,22.38,22.34,22.35,170600.0,14.0395,14.0395,14.0144,14.0206,170600.0
2009-09-23 13:10:00,22.35,22.39,22.35,22.39,100100.0,14.0206,14.0457,14.0206,14.0457,100100.0
2009-09-23 13:20:00,22.38,22.38,22.34,22.36,188200.0,14.0395,14.0395,14.0144,14.0269,188200.0
2009-09-23 13:30:00,22.36,22.39,22.34,22.38,201200.0,14.0269,14.0457,14.0144,14.0395,201200.0
2009-09-23 13:40:00,22.38,22.38,22.33,22.35,124700.0,14.0395,14.0395,14.0081,14.0206,124700.0
2009-09-23 13:50:00,22.34,22.38,22.34,22.35,163500.0,14.0144,14.0395,14.0144,14.0206,163500.0
2009-09-23 14:00:00,22.35,22.36,22.34,22.34,120900.0,14.0206,14.0269,14.0144,14.0144,120900.0
2009-09-23 14:10:00,22.34,22.4,22.28,22.36,273900.0,14.0144,14.052,13.9767,14.0269,273900.0
2009-09-23 14:20:00,22.37,22.46,22.35,22.45,454000.0,14.0332,14.0896,14.0206,14.0834,454000.0
2009-09-23 14:30:00,22.45,22.54,22.41,22.47,542400.0,14.0834,14.1398,14.0583,14.0959,542400.0
2009-09-23 14:40:00,22.47,22.48,22.39,22.46,400200.0,14.0959,14.1022,14.0457,14.0896,400200.0
2009-09-23 14:50:00,22.45,22.48,22.36,22.41,410900.0,14.0834,14.1022,14.0269,14.0583,410900.0
2009-09-23 15:00:00,22.41,22.48,22.4,22.42,455500.0,14.0583,14.1022,14.052,14.0645,455500.0
2009-09-23 15:10:00,22.42,22.42,22.35,22.41,518600.0,14.0645,14.0645,14.0206,14.0583,518600.0
2009-09-23 15:20:00,22.41,22.42,22.33,22.4,586600.0,14.0583,14.0645,14.0081,14.052,586600.0
2009-09-23 15:30:00,22.4,22.4,22.35,22.35,663100.0,14.052,14.052,14.0206,14.0206,663100.0
2009-09-23 15:40:00,22.36,22.37,22.19,22.23,867200.0,14.0269,14.0332,13.9203,13.9454,867200.0
2009-09-23 15:50:00,22.23,22.23,22.07,22.07,1890000.0,13.9454,13.9454,13.845,13.845,1890000.0
2009-09-24 09:30:00,22.2,22.22,22.0,22.08,468800.0,13.9265,13.9391,13.8011,13.8513,468800.0
2009-09-24 09:40:00,22.08,22.25,22.07,22.21,336500.0,13.8513,13.9579,13.845,13.9328,336500.0
2009-09-24 09:50:00,22.21,22.25,22.16,22.24,280200.0,13.9328,13.9579,13.9014,13.9516,280200.0
2009-09-24 10:00:00,22.24,22.25,21.92,21.96,707100.0,13.9516,13.9579,13.7509,13.776,707100.0
2009-09-24 10:10:00,21.96,22.05,21.93,21.98,673400.0,13.776,13.8324,13.7572,13.7885,673400.0
2009-09-24 10:20:00,21.98,22.05,21.91,21.98,490100.0,13.7885,13.8324,13.7446,13.7885,490100.0
2009-09-24 10:30:00,21.98,21.99,21.88,21.93,546200.0,13.7885,13.7948,13.7258,13.7572,546200.0
2009-09-24 10:40:00,21.93,22.07,21.9,22.05,876100.0,13.7572,13.845,13.7383,13.8324,876100.0
2009-09-24 10:50:00,22.04,22.11,22.01,22.11,332100.0,13.8262,13.8701,13.8073,13.8701,332100.0
2009-09-24 11:00:00,22.11,22.12,22.07,22.1,258700.0,13.8701,13.8763,13.845,13.8638,258700.0
2009-09-24 11:10:00,22.1,22.15,22.07,22.09,264600.0,13.8638,13.8952,13.845,13.8575,264600.0
2009-09-24 11:20:00,22.1,22.1,22.01,22.06,278900.0,13.8638,13.8638,13.8073,13.8387,278900.0
2009-09-24 11:30:00,22.06,22.15,22.05,22.08,389700.0,13.8387,13.8952,13.8324,13.8513,389700.0
2009-09-24 11:40:00,22.08,22.15,22.07,22.11,216500.0,13.8513,13.8952,13.845,13.8701,216500.0
2009-09-24 11:50:00,22.11,22.12,22.04,22.09,417500.0,13.8701,13.8763,13.8262,13.8575,417500.0
2009-09-24 12:00:00,22.09,22.1,22.0,22.0,319100.0,13.8575,13.8638,13.8011,13.8011,319100.0
2009-09-24 12:10:00,22.0,22.01,22.0,22.0,126800.0,13.8011,13.8073,13.8011,13.8011,126800.0
2009-09-24 12:20:00,22.0,22.03,22.0,22.01,234900.0,13.8011,13.8199,13.8011,13.8073,234900.0
2009-09-24 12:30:00,22.01,22.02,22.0,22.0,202200.0,13.8073,13.8136,13.8011,13.8011,202200.0
2009-09-24 12:40:00,22.0,22.02,22.0,22.02,263000.0,13.8011,13.8136,13.8011,13.8136,263000.0
2009-09-24 12:50:00,22.02,22.04,22.0,22.01,324400.0,13.8136,13.8262,13.8011,13.8073,324400.0
2009-09-24 13:00:00,22.02,22.05,22.01,22.02,371700.0,13.8136,13.8324,13.8073,13.8136,371700.0
2009-09-24 13:10:00,22.03,22.05,22.0,22.0,308700.0,13.8199,13.8324,13.8011,13.8011,308700.0
2009-09-24 13:20:00,22.0,22.02,22.0,22.01,272100.0,13.8011,13.8136,13.8011,13.8073,272100.0
2009-09-24 13:30:00,22.01,22.02,21.99,22.0,379400.0,13.8073,13.8136,13.7948,13.8011,379400.0
2009-09-24 13:40:00,22.0,22.01,21.84,21.92,468700.0,13.8011,13.8073,13.7007,13.7509,468700.0
2009-09-24 13:50:00,21.93,21.94,21.89,21.93,636400.0,13.7572,13.7634,13.7321,13.7572,636400.0
2009-09-24 14:00:00,21.93,21.98,21.92,21.93,398900.0,13.7572,13.7885,13.7509,13.7572,398900.0
2009-09-24 14:10:00,21.93,21.98,21.89,21.9,620200.0,13.7572,13.7885,13.7321,13.7383,620200.0
2009-09-24 14:20:00,21.9,21.93,21.84,21.92,441500.0,13.7383,13.7572,13.7007,13.7509,441500.0
2009-09-24 14:30:00,21.93,22.01,21.92,22.01,401200.0,13.7572,13.8073,13.7509,13.8073,401200.0
2009-09-24 14:40:00,22.0,22.02,21.98,22.0,533000.0,13.8011,13.8136,13.7885,13.8011,533000.0
2009-09-24 14:50:00,22.0,22.05,21.99,22.03,564800.0,13.8011,13.8324,13.7948,13.8199,564800.0
2009-09-24 15:00:00,22.03,22.04,21.98,22.0,644000.0,13.8199,13.8262,13.7885,13.8011,644000.0
2009-09-24 15:10:00,22.0,22.06,21.99,22.0,420800.0,13.8011,13.8387,13.7948,13.8011,420800.0
2009-09-24 15:20:00,22.0,22.05,21.95,21.95,490300.0,13.8011,13.8324,13.7697,13.7697,490300.0
2009-09-24 15:30:00,21.96,22.0,21.9,21.91,507200.0,13.776,13.8011,13.7383,13.7446,507200.0
2009-09-24 15:40:00,21.91,22.0,21.87,21.95,613400.0,13.7446,13.8011,13.7195,13.7697,613400.0
2009-09-24 15:50:00,21.96,22.0,21.89,21.91,1480100.0,13.776,13.8011,13.7321,13.7446,1480100.0
2009-09-25 09:30:00,21.77,21.83,21.65,21.72,417700.0,13.6568,13.6944,13.5815,13.6254,417700.0
2009-09-25 09:40:00,21.73,22.05,21.72,22.01,651700.0,13.6317,13.8324,13.6254,13.8073,651700.0
2009-09-25 09:50:00,22.0,22.01,21.86,21.87,574800.0,13.8011,13.8073,13.7132,13.7195,574800.0
2009-09-25 10:00:00,21.87,22.01,21.81,21.99,528000.0,13.7195,13.8073,13.6819,13.7948,528000.0
2009-09-25 10:10:00,21.99,22.0,21.93,21.95,416000.0,13.7948,13.8011,13.7572,13.7697,416000.0
2009-09-25 10:20:00,21.95,21.99,21.93,21.98,400400.0,13.7697,13.7948,13.7572,13.7885,400400.0
2009-09-25 10:30:00,21.98,22.04,21.94,21.96,352100.0,13.7885,13.8262,13.7634,13.776,352100.0
2009-09-25 10:40:00,21.95,22.0,21.92,21.94,480100.0,13.7697,13.8011,13.7509,13.7634,480100.0
2009-09-25 10:50:00,21.94,22.0,21.89,21.93,532000.0,13.7634,13.8011,13.7321,13.7572,532000.0
2009-09-25 11:00:00,21.93,21.94,21.89,21.94,134600.0,13.7572,13.7634,13.7321,13.7634,134600.0
2009-09-25 11:10:00,21.94,21.98,21.88,21.96,385300.0,13.7634,13.7885,13.7258,13.776,385300.0
2009-09-25 11:20:00,21.96,21.98,21.9,21.93,257600.0,13.776,13.7885,13.7383,13.7572,257600.0
2009-09-25 11:30:00,21.93,21.94,21.88,21.92,207800.0,13.7572,13.7634,13.7258,13.7509,207800.0
2009-09-25 11:40:00,21.91,21.93,21.88,21.91,183500.0,13.7446,13.7572,13.7258,13.7446,183500.0
2009-09-25 11:50:00,21.91,21.92,21.78,21.88,356200.0,13.7446,13.7509,13.6631,13.7258,356200.0
2009-09-25 12:00:00,21.87,21.95,21.86,21.93,447500.0,13.7195,13.7697,13.7132,13.7572,447500.0
2009-09-25 12:10:00,21.93,21.93,21.83,21.85,673600.0,13.7572,13.7572,13.6944,13.707,673600.0
2009-09-25 12:20:00,21.84,21.9,21.81,21.85,603900.0,13.7007,13.7383,13.6819,13.707,603900.0
2009-09-25 12:30:00,21.85,21.9,21.84,21.85,252500.0,13.707,13.7383,13.7007,13.707,252500.0
2009-09-25 12:40:00,21.85,21.92,21.85,21.92,189600.0,13.707,13.7509,13.707,13.7509,189600.0
2009-09-25 12:50:00,21.92,21.95,21.89,21.9,230000.0,13.7509,13.7697,13.7321,13.7383,230000.0
2009-09-25 13:00:00,21.91,21.91,21.87,21.9,222800.0,13.7446,13.7446,13.7195,13.7383,222800.0
2009-09-25 13:10:00,21.91,21.92,21.87,21.88,269100.0,13.7446,13.7509,13.7195,13.7258,269100.0
2009-09-25 13:20:00,21.87,21.93,21.86,21.92,379400.0,13.7195,13.7572,13.7132,13.7509,379400.0
2009-09-25 13:30:00,21.92,21.93,21.88,21.9,255700.0,13.7509,13.7572,13.7258,13.7383,255700.0
2009-09-25 13:40:00,21.9,21.93,21.88,21.91,279500.0,13.7383,13.7572,13.7258,13.7446,279500.0
2009-09-25 13:50:00,21.91,21.95,21.87,21.95,260600.0,13.7446,13.7697,13.7195,13.7697,260600.0
2009-09-25 14:00:00,21.95,21.97,21.93,21.93,418400.0,13.7697,13.7823,13.7572,13.7572,418400.0
2009-09-25 14:10:00,21.93,22.0,21.93,21.96,363400.0,13.7572,13.8011,13.7572,13.776,363400.0
2009-09-25 14:20:00,21.97,22.01,21.95,21.96,181800.0,13.7823,13.8073,13.7697,13.776,181800.0
2009-09-25 14:30:00,21.97,22.04,21.96,22.03,305300.0,13.7823,13.8262,13.776,13.8199,305300.0
2009-09-25 14:40:00,22.03,22.04,22.0,22.03,152700.0,13.8199,13.8262,13.8011,13.8199,152700.0
2009-09-25 14:50:00,22.02,22.12,22.01,22.09,332700.0,13.8136,13.8763,13.8073,13.8575,332700.0
2009-09-25 15:00:00,22.1,22.11,22.07,22.09,231200.0,13.8638,13.8701,13.845,13.8575,231200.0
2009-09-25 15:10:00,22.09,22.13,22.08,22.11,319300.0,13.8575,13.8826,13.8513,13.8701,319300.0
2009-09-25 15:20:00,22.11,22.15,22.1,22.12,302000.0,13.8701,13.8952,13.8638,13.8763,302000.0
2009-09-25 15:30:00,22.12,22.13,22.09,22.1,404100.0,13.8763,13.8826,13.8575,13.8638,404100.0
2009-09-25 15:40:00,22.09,22.1,22.0,22.08,1251300.0,13.8575,13.8638,13.8011,13.8513,1251300.0
2009-09-25 15:50:00,22.08,22.14,22.0,22.03,1591600.0,13.8513,13.8889,13.8011,13.8199,1591600.0
2009-09-28 09:30:00,22.02,22.11,21.92,21.98,1004800.0,13.8447,13.9013,13.7818,13.8195,1004800.0
2009-09-28 09:40:00,21.98,22.05,21.93,22.01,596400.0,13.8195,13.8635,13.7881,13.8384,596400.0
2009-09-28 09:50:00,22.01,22.03,21.98,22.0,658700.0,13.8384,13.851,13.8195,13.8321,658700.0
2009-09-28 10:00:00,22.0,22.04,21.94,21.95,708100.0,13.8321,13.8573,13.7944,13.8007,708100.0
2009-09-28 10:10:00,21.96,21.98,21.95,21.96,140000.0,13.807,13.8195,13.8007,13.807,140000.0
2009-09-28 10:20:00,21.97,21.98,21.93,21.94,263500.0,13.8132,13.8195,13.7881,13.7944,263500.0
2009-09-28 10:30:00,21.94,21.96,21.9,21.94,472500.0,13.7944,13.807,13.7692,13.7944,472500.0
2009-09-28 10:40:00,21.94,21.96,21.91,21.92,158800.0,13.7944,13.807,13.7755,13.7818,158800.0
2009-09-28 10:50:00,21.92,21.95,21.91,21.94,215300.0,13.7818,13.8007,13.7755,13.7944,215300.0
2009-09-28 11:00:00,21.95,21.95,21.94,21.95,85700.0,13.8007,13.8007,13.7944,13.8007,85700.0
2009-09-28 11:10:00,21.95,21.95,21.94,21.94,83000.0,13.8007,13.8007,13.7944,13.7944,83000.0
2009-09-28 11:20:00,21.94,21.95,21.93,21.94,147900.0,13.7944,13.8007,13.7881,13.7944,147900.0
2009-09-28 11:30:00,21.95,22.01,21.94,22.01,243300.0,13.8007,13.8384,13.7944,13.8384,243300.0
2009-09-28 11:40:00,22.0,22.01,21.99,22.0,289400.0,13.8321,13.8384,13.8258,13.8321,289400.0
2009-09-28 11:50:00,22.0,22.0,21.96,21.97,220300.0,13.8321,13.8321,13.807,13.8132,220300.0
2009-09-28 12:00:00,21.97,22.0,21.97,21.99,252000.0,13.8132,13.8321,13.8132,13.8258,252000.0
2009-09-28 12:10:00,21.99,22.0,21.99,22.0,138200.0,13.8258,13.8321,13.8258,13.8321,138200.0
2009-09-28 12:20:00,22.0,22.0,21.99,22.0,85100.0,13.8321,13.8321,13.8258,13.8321,85100.0
2009-09-28 12:30:00,22.0,22.0,21.99,22.0,96400.0,13.8321,13.8321,13.8258,13.8321,96400.0
2009-09-28 12:40:00,22.0,22.01,21.99,22.0,333400.0,13.8321,13.8384,13.8258,13.8321,333400.0
2009-09-28 12:50:00,22.0,22.01,21.96,21.96,239900.0,13.8321,13.8384,13.807,13.807,239900.0
2009-09-28 13:00:00,21.97,22.0,21.97,21.99,205800.0,13.8132,13.8321,13.8132,13.8258,205800.0
2009-09-28 13:10:00,22.0,22.01,21.99,21.99,110200.0,13.8321,13.8384,13.8258,13.8258,110200.0
2009-09-28 13:20:00,21.99,22.01,21.98,21.99,225900.0,13.8258,13.8384,13.8195,13.8258,225900.0
2009-09-28 13:30:00,22.0,22.0,21.97,22.0,141800.0,13.8321,13.8321,13.8132,13.8321,141800.0
2009-09-28 13:40:00,22.0,22.04,21.99,22.01,318300.0,13.8321,13.8573,13.8258,13.8384,318300.0
2009-09-28 13:50:00,22.02,22.04,22.02,22.02,177200.0,13.8447,13.8573,13.8447,13.8447,177200.0
2009-09-28 14:00:00,22.02,22.05,22.02,22.03,196200.0,13.8447,13.8635,13.8447,13.851,196200.0
2009-09-28 14:10:00,22.03,22.08,22.01,22.07,207800.0,13.851,13.8824,13.8384,13.8761,207800.0
2009-09-28 14:20:00,22.07,22.12,22.06,22.11,355400.0,13.8761,13.9076,13.8698,13.9013,355400.0
2009-09-28 14:30:00,22.11,22.11,22.05,22.07,278200.0,13.9013,13.9013,13.8635,13.8761,278200.0
2009-09-28 14:40:00,22.07,22.09,22.07,22.08,126300.0,13.8761,13.8887,13.8761,13.8824,126300.0
2009-09-28 14:50:00,22.07,22.08,22.04,22.04,265700.0,13.8761,13.8824,13.8573,13.8573,265700.0
2009-09-28 15:00:00,22.04,22.06,21.98,22.06,272300.0,13.8573,13.8698,13.8195,13.8698,272300.0
2009-09-28 15:10:00,22.06,22.07,22.04,22.05,226700.0,13.8698,13.8761,13.8573,13.8635,226700.0
2009-09-28 15:20:00,22.05,22.08,22.05,22.07,261700.0,13.8635,13.8824,13.8635,13.8761,261700.0
2009-09-28 15:30:00,22.07,22.16,22.04,22.14,485000.0,13.8761,13.9327,13.8573,13.9201,485000.0
2009-09-28 15:40:00,22.15,22.15,22.06,22.08,485500.0,13.9264,13.9264,13.8698,13.8824,485500.0
2009-09-28 15:50:00,22.08,22.26,22.06,22.22,1486900.0,13.8824,13.9956,13.8698,13.9704,1486900.0
2009-09-29 09:30:00,22.39,22.43,22.25,22.41,542700.0,14.0773,14.1025,13.9893,14.0899,542700.0
2009-09-29 09:40:00,22.41,22.5,22.34,22.34,584700.0,14.0899,14.1465,14.0459,14.0459,584700.0
2009-09-29 09:50:00,22.35,22.47,22.34,22.47,387300.0,14.0522,14.1276,14.0459,14.1276,387300.0
2009-09-29 10:00:00,22.45,22.45,22.22,22.36,1118100.0,14.115,14.115,13.9704,14.0585,1118100.0
2009-09-29 10:10:00,22.36,22.41,22.31,22.31,360700.0,14.0585,14.0899,14.027,14.027,360700.0
2009-09-29 10:20:00,22.31,22.37,22.29,22.33,288400.0,14.027,14.0647,14.0144,14.0396,288400.0
2009-09-29 10:30:00,22.33,22.35,22.3,22.31,244700.0,14.0396,14.0522,14.0207,14.027,244700.0
2009-09-29 10:40:00,22.32,22.32,22.22,22.24,376900.0,14.0333,14.0333,13.9704,13.983,376900.0
2009-09-29 10:50:00,22.24,22.25,22.09,22.09,414100.0,13.983,13.9893,13.8887,13.8887,414100.0
2009-09-29 11:00:00,22.09,22.1,22.05,22.09,271100.0,13.8887,13.895,13.8635,13.8887,271100.0
2009-09-29 11:10:00,22.1,22.1,22.02,22.02,272900.0,13.895,13.895,13.8447,13.8447,272900.0
2009-09-29 11:20:00,22.02,22.06,22.0,22.02,368500.0,13.8447,13.8698,13.8321,13.8447,368500.0
2009-09-29 11:30:00,22.01,22.03,21.97,21.99,235100.0,13.8384,13.851,13.8132,13.8258,235100.0
2009-09-29 11:40:00,21.98,21.99,21.88,21.97,629600.0,13.8195,13.8258,13.7567,13.8132,629600.0
2009-09-29 11:50:00,21.97,21.97,21.92,21.95,230300.0,13.8132,13.8132,13.7818,13.8007,230300.0
2009-09-29 12:00:00,21.95,21.96,21.94,21.94,247000.0,13.8007,13.807,13.7944,13.7944,247000.0
2009-09-29 12:10:00,21.94,21.99,21.94,21.96,506000.0,13.7944,13.8258,13.7944,13.807,506000.0
2009-09-29 12:20:00,21.95,22.02,21.95,22.01,377500.0,13.8007,13.8447,13.8007,13.8384,377500.0
2009-09-29 12:30:00,22.01,22.03,22.01,22.01,284600.0,13.8384,13.851,13.8384,13.8384,284600.0
2009-09-29 12:40:00,22.01,22.02,21.99,21.99,154100.0,13.8384,13.8447,13.8258,13.8258,154100.0
2009-09-29 12:50:00,22.0,22.05,21.99,22.03,249000.0,13.8321,13.8635,13.8258,13.851,249000.0
2009-09-29 13:00:00,22.03,22.06,22.02,22.04,228200.0,13.851,13.8698,13.8447,13.8573,228200.0
2009-09-29 13:10:00,22.04,22.06,22.01,22.02,213000.0,13.8573,13.8698,13.8384,13.8447,213000.0
2009-09-29 13:20:00,22.01,22.03,22.01,22.02,291700.0,13.8384,13.851,13.8384,13.8447,291700.0
2009-09-29 13:30:00,22.01,22.03,21.98,22.01,241700.0,13.8384,13.851,13.8195,13.8384,241700.0
2009-09-29 13:40:00,22.02,22.02,21.96,21.99,265600.0,13.8447,13.8447,13.807,13.8258,265600.0
2009-09-29 13:50:00,22.0,22.05,21.99,22.05,190400.0,13.8321,13.8635,13.8258,13.8635,190400.0
2009-09-29 14:00:00,22.05,22.07,22.02,22.02,243000.0,13.8635,13.8761,13.8447,13.8447,243000.0
2009-09-29 14:10:00,22.02,22.02,21.98,22.0,272200.0,13.8447,13.8447,13.8195,13.8321,272200.0
2009-09-29 14:20:00,22.0,22.01,21.96,21.97,162700.0,13.8321,13.8384,13.807,13.8132,162700.0
2009-09-29 14:30:00,21.96,21.97,21.95,21.95,328200.0,13.807,13.8132,13.8007,13.8007,328200.0
2009-09-29 14:40:00,21.95,21.96,21.94,21.95,337100.0,13.8007,13.807,13.7944,13.8007,337100.0
2009-09-29 14:50:00,21.94,21.96,21.93,21.95,272800.0,13.7944,13.807,13.7881,13.8007,272800.0
2009-09-29 15:00:00,21.94,21.96,21.93,21.93,174600.0,13.7944,13.807,13.7881,13.7881,174600.0
2009-09-29 15:10:00,21.93,21.94,21.9,21.91,268600.0,13.7881,13.7944,13.7692,13.7755,268600.0
2009-09-29 15:20:00,21.9,21.95,21.86,21.86,360200.0,13.7692,13.8007,13.7441,13.7441,360200.0
2009-09-29 15:30:00,21.86,21.91,21.85,21.89,487400.0,13.7441,13.7755,13.7378,13.763,487400.0
2009-09-29 15:40:00,21.89,21.9,21.77,21.77,947200.0,13.763,13.7692,13.6875,13.6875,947200.0
2009-09-29 15:50:00,21.78,21.79,21.72,21.75,2129900.0,13.6938,13.7001,13.6561,13.6749,2129900.0
2009-09-30 09:30:00,21.92,22.0,21.81,21.98,442300.0,13.7818,13.8321,13.7127,13.8195,442300.0
2009-09-30 09:40:00,21.98,21.99,21.7,21.71,861600.0,13.8195,13.8258,13.6435,13.6498,861600.0
2009-09-30 09:50:00,21.72,21.81,21.66,21.75,860300.0,13.6561,13.7127,13.6183,13.6749,860300.0
2009-09-30 10:00:00,21.74,21.77,21.65,21.7,691700.0,13.6686,13.6875,13.6121,13.6435,691700.0
2009-09-30 10:10:00,21.7,21.78,21.67,21.74,377900.0,13.6435,13.6938,13.6246,13.6686,377900.0
2009-09-30 10:20:00,21.73,21.78,21.68,21.75,449900.0,13.6624,13.6938,13.6309,13.6749,449900.0
2009-09-30 10:30:00,21.76,21.78,21.66,21.67,740300.0,13.6812,13.6938,13.6183,13.6246,740300.0
2009-09-30 10:40:00,21.67,21.68,21.61,21.65,385700.0,13.6246,13.6309,13.5869,13.6121,385700.0
2009-09-30 10:50:00,21.65,21.7,21.62,21.63,336900.0,13.6121,13.6435,13.5932,13.5995,336900.0
2009-09-30 11:00:00,21.63,21.67,21.63,21.64,297400.0,13.5995,13.6246,13.5995,13.6058,297400.0
2009-09-30 11:10:00,21.64,21.69,21.64,21.67,271900.0,13.6058,13.6372,13.6058,13.6246,271900.0
2009-09-30 11:20:00,21.67,21.7,21.67,21.68,223900.0,13.6246,13.6435,13.6246,13.6309,223900.0
2009-09-30 11:30:00,21.68,21.7,21.68,21.68,287800.0,13.6309,13.6435,13.6309,13.6309,287800.0
2009-09-30 11:40:00,21.68,21.69,21.64,21.66,204800.0,13.6309,13.6372,13.6058,13.6183,204800.0
2009-09-30 11:50:00,21.67,21.71,21.66,21.68,212300.0,13.6246,13.6498,13.6183,13.6309,212300.0
2009-09-30 12:00:00,21.68,21.69,21.65,21.66,158800.0,13.6309,13.6372,13.6121,13.6183,158800.0
2009-09-30 12:10:00,21.66,21.71,21.66,21.7,177900.0,13.6183,13.6498,13.6183,13.6435,177900.0
2009-09-30 12:20:00,21.69,21.71,21.69,21.71,196600.0,13.6372,13.6498,13.6372,13.6498,196600.0
2009-09-30 12:30:00,21.71,21.74,21.7,21.72,211600.0,13.6498,13.6686,13.6435,13.6561,211600.0
2009-09-30 12:40:00,21.72,21.81,21.72,21.8,393900.0,13.6561,13.7127,13.6561,13.7064,393900.0
2009-09-30 12:50:00,21.8,21.89,21.8,21.82,338700.0,13.7064,13.763,13.7064,13.7189,338700.0
2009-09-30 13:00:00,21.83,21.96,21.82,21.93,515900.0,13.7252,13.807,13.7189,13.7881,515900.0
2009-09-30 13:10:00,21.93,21.93,21.89,21.9,166700.0,13.7881,13.7881,13.763,13.7692,166700.0
2009-09-30 13:20:00,21.9,21.93,21.87,21.88,136600.0,13.7692,13.7881,13.7504,13.7567,136600.0
2009-09-30 13:30:00,21.88,21.91,21.85,21.88,304300.0,13.7567,13.7755,13.7378,13.7567,304300.0
2009-09-30 13:40:00,21.88,21.91,21.87,21.9,253100.0,13.7567,13.7755,13.7504,13.7692,253100.0
2009-09-30 13:50:00,21.9,21.95,21.9,21.92,196800.0,13.7692,13.8007,13.7692,13.7818,196800.0
2009-09-30 14:00:00,21.92,21.95,21.89,21.93,263200.0,13.7818,13.8007,13.763,13.7881,263200.0
2009-09-30 14:10:00,21.93,21.94,21.93,21.93,119500.0,13.7881,13.7944,13.7881,13.7881,119500.0
2009-09-30 14:20:00,21.93,21.94,21.93,21.93,117100.0,13.7881,13.7944,13.7881,13.7881,117100.0
2009-09-30 14:30:00,21.93,21.94,21.89,21.92,301500.0,13.7881,13.7944,13.763,13.7818,301500.0
2009-09-30 14:40:00,21.92,21.96,21.92,21.95,202200.0,13.7818,13.807,13.7818,13.8007,202200.0
2009-09-30 14:50:00,21.95,21.96,21.88,21.89,389000.0,13.8007,13.807,13.7567,13.763,389000.0
2009-09-30 15:00:00,21.9,21.91,21.73,21.76,573100.0,13.7692,13.7755,13.6624,13.6812,573100.0
2009-09-30 15:10:00,21.76,21.77,21.72,21.76,449100.0,13.6812,13.6875,13.6561,13.6812,449100.0
2009-09-30 15:20:00,21.77,21.8,21.74,21.76,400100.0,13.6875,13.7064,13.6686,13.6812,400100.0
2009-09-30 15:30:00,21.75,21.84,21.73,21.78,689000.0,13.6749,13.7315,13.6624,13.6938,689000.0
2009-09-30 15:40:00,21.78,21.86,21.78,21.84,901300.0,13.6938,13.7441,13.6938,13.7315,901300.0
2009-09-30 15:50:00,21.85,21.92,21.83,21.84,1621700.0,13.7378,13.7818,13.7252,13.7315,1621700.0
2009-10-01 09:30:00,21.75,21.85,21.62,21.75,819700.0,13.6749,13.7378,13.5932,13.6749,819700.0
2009-10-01 09:40:00,21.74,21.76,21.65,21.74,650500.0,13.6686,13.6812,13.6121,13.6686,650500.0
2009-10-01 09:50:00,21.75,21.75,21.63,21.71,474600.0,13.6749,13.6749,13.5995,13.6498,474600.0
2009-10-01 10:00:00,21.72,21.75,21.53,21.56,922300.0,13.6561,13.6749,13.5366,13.5555,922300.0
2009-10-01 10:10:00,21.55,21.62,21.51,21.6,751300.0,13.5492,13.5932,13.524,13.5806,751300.0
2009-10-01 10:20:00,21.59,21.62,21.53,21.53,222500.0,13.5743,13.5932,13.5366,13.5366,222500.0
2009-10-01 10:30:00,21.53,21.66,21.51,21.65,380800.0,13.5366,13.6183,13.524,13.6121,380800.0
2009-10-01 10:40:00,21.65,21.76,21.65,21.68,515800.0,13.6121,13.6812,13.6121,13.6309,515800.0
2009-10-01 10:50:00,21.67,21.75,21.66,21.74,419100.0,13.6246,13.6749,13.6183,13.6686,419100.0
2009-10-01 11:00:00,21.75,21.75,21.56,21.58,624300.0,13.6749,13.6749,13.5555,13.568,624300.0
2009-10-01 11:10:00,21.58,21.6,21.55,21.58,246100.0,13.568,13.5806,13.5492,13.568,246100.0
2009-10-01 11:20:00,21.58,21.6,21.46,21.49,656500.0,13.568,13.5806,13.4926,13.5115,656500.0
2009-10-01 11:30:00,21.48,21.49,21.4,21.45,456200.0,13.5052,13.5115,13.4549,13.4863,456200.0
2009-10-01 11:40:00,21.46,21.5,21.46,21.48,210900.0,13.4926,13.5177,13.4926,13.5052,210900.0
2009-10-01 11:50:00,21.49,21.51,21.45,21.46,177000.0,13.5115,13.524,13.4863,13.4926,177000.0
2009-10-01 12:00:00,21.46,21.47,21.42,21.45,475200.0,13.4926,13.4989,13.4674,13.4863,475200.0
2009-10-01 12:10:00,21.44,21.48,21.42,21.48,402700.0,13.48,13.5052,13.4674,13.5052,402700.0
2009-10-01 12:20:00,21.48,21.5,21.47,21.49,198100.0,13.5052,13.5177,13.4989,13.5115,198100.0
2009-10-01 12:30:00,21.49,21.52,21.47,21.47,321300.0,13.5115,13.5303,13.4989,13.4989,321300.0
2009-10-01 12:40:00,21.47,21.48,21.42,21.47,315500.0,13.4989,13.5052,13.4674,13.4989,315500.0
2009-10-01 12:50:00,21.47,21.54,21.46,21.47,222200.0,13.4989,13.5429,13.4926,13.4989,222200.0
2009-10-01 13:00:00,21.46,21.47,21.39,21.4,372800.0,13.4926,13.4989,13.4486,13.4549,372800.0
2009-10-01 13:10:00,21.4,21.41,21.33,21.33,372300.0,13.4549,13.4612,13.4109,13.4109,372300.0
2009-10-01 13:20:00,21.34,21.35,21.3,21.34,216800.0,13.4171,13.4234,13.392,13.4171,216800.0
2009-10-01 13:30:00,21.35,21.36,21.29,21.34,548500.0,13.4234,13.4297,13.3857,13.4171,548500.0
2009-10-01 13:40:00,21.33,21.34,21.3,21.31,201000.0,13.4109,13.4171,13.392,13.3983,201000.0
2009-10-01 13:50:00,21.3,21.34,21.3,21.33,373900.0,13.392,13.4171,13.392,13.4109,373900.0
2009-10-01 14:00:00,21.33,21.35,21.3,21.34,226900.0,13.4109,13.4234,13.392,13.4171,226900.0
2009-10-01 14:10:00,21.35,21.39,21.31,21.33,266900.0,13.4234,13.4486,13.3983,13.4109,266900.0
2009-10-01 14:20:00,21.34,21.36,21.32,21.35,148000.0,13.4171,13.4297,13.4046,13.4234,148000.0
2009-10-01 14:30:00,21.34,21.37,21.3,21.33,321700.0,13.4171,13.436,13.392,13.4109,321700.0
2009-10-01 14:40:00,21.32,21.33,21.3,21.32,358000.0,13.4046,13.4109,13.392,13.4046,358000.0
2009-10-01 14:50:00,21.31,21.34,21.31,21.32,521000.0,13.3983,13.4171,13.3983,13.4046,521000.0
2009-10-01 15:00:00,21.32,21.33,21.17,21.18,573700.0,13.4046,13.4109,13.3103,13.3166,573700.0
2009-10-01 15:10:00,21.18,21.22,21.15,21.16,369100.0,13.3166,13.3417,13.2977,13.304,369100.0
2009-10-01 15:20:00,21.15,21.2,21.13,21.14,586000.0,13.2977,13.3291,13.2851,13.2914,586000.0
2009-10-01 15:30:00,21.14,21.22,21.14,21.2,724500.0,13.2914,13.3417,13.2914,13.3291,724500.0
2009-10-01 15:40:00,21.2,21.3,21.2,21.3,1052200.0,13.3291,13.392,13.3291,13.392,1052200.0
2009-10-01 15:50:00,21.3,21.3,21.11,21.12,3594700.0,13.392,13.392,13.2725,13.2788,3594700.0
2009-10-02 09:30:00,20.85,21.2,20.76,21.18,1492800.0,13.1091,13.3291,13.0525,13.3166,1492800.0
2009-10-02 09:40:00,21.18,21.41,21.18,21.4,1341300.0,13.3166,13.4612,13.3166,13.4549,1341300.0
2009-10-02 09:50:00,21.41,21.44,21.31,21.38,855800.0,13.4612,13.48,13.3983,13.4423,855800.0
2009-10-02 10:00:00,21.37,21.52,21.29,21.31,1189000.0,13.436,13.5303,13.3857,13.3983,1189000.0
2009-10-02 10:10:00,21.31,21.36,21.25,21.29,860000.0,13.3983,13.4297,13.3606,13.3857,860000.0
2009-10-02 10:20:00,21.29,21.42,21.29,21.38,613900.0,13.3857,13.4674,13.3857,13.4423,613900.0
2009-10-02 10:30:00,21.38,21.62,21.32,21.58,883400.0,13.4423,13.5932,13.4046,13.568,883400.0
2009-10-02 10:40:00,21.58,21.59,21.47,21.47,375000.0,13.568,13.5743,13.4989,13.4989,375000.0
2009-10-02 10:50:00,21.47,21.55,21.46,21.47,490200.0,13.4989,13.5492,13.4926,13.4989,490200.0
2009-10-02 11:00:00,21.46,21.53,21.44,21.48,457300.0,13.4926,13.5366,13.48,13.5052,457300.0
2009-10-02 11:10:00,21.48,21.52,21.4,21.41,258800.0,13.5052,13.5303,13.4549,13.4612,258800.0
2009-10-02 11:20:00,21.41,21.48,21.4,21.45,300300.0,13.4612,13.5052,13.4549,13.4863,300300.0
2009-10-02 11:30:00,21.44,21.52,21.36,21.41,310900.0,13.48,13.5303,13.4297,13.4612,310900.0
2009-10-02 11:40:00,21.4,21.41,21.33,21.38,368100.0,13.4549,13.4612,13.4109,13.4423,368100.0
2009-10-02 11:50:00,21.38,21.39,21.33,21.34,247200.0,13.4423,13.4486,13.4109,13.4171,247200.0
2009-10-02 12:00:00,21.34,21.4,21.34,21.36,281500.0,13.4171,13.4549,13.4171,13.4297,281500.0
2009-10-02 12:10:00,21.36,21.39,21.31,21.35,335200.0,13.4297,13.4486,13.3983,13.4234,335200.0
2009-10-02 12:20:00,21.35,21.36,21.31,21.33,310200.0,13.4234,13.4297,13.3983,13.4109,310200.0
2009-10-02 12:30:00,21.32,21.34,21.32,21.33,235600.0,13.4046,13.4171,13.4046,13.4109,235600.0
2009-10-02 12:40:00,21.32,21.35,21.32,21.34,286500.0,13.4046,13.4234,13.4046,13.4171,286500.0
2009-10-02 12:50:00,21.33,21.36,21.32,21.34,236600.0,13.4109,13.4297,13.4046,13.4171,236600.0
2009-10-02 13:00:00,21.35,21.37,21.33,21.35,190800.0,13.4234,13.436,13.4109,13.4234,190800.0
2009-10-02 13:10:00,21.35,21.44,21.35,21.39,436300.0,13.4234,13.48,13.4234,13.4486,436300.0
2009-10-02 13:20:00,21.39,21.4,21.35,21.37,282900.0,13.4486,13.4549,13.4234,13.436,282900.0
2009-10-02 13:30:00,21.37,21.38,21.35,21.35,194900.0,13.436,13.4423,13.4234,13.4234,194900.0
2009-10-02 13:40:00,21.35,21.37,21.33,21.36,256100.0,13.4234,13.436,13.4109,13.4297,256100.0
2009-10-02 13:50:00,21.36,21.41,21.34,21.34,304800.0,13.4297,13.4612,13.4171,13.4171,304800.0
2009-10-02 14:00:00,21.34,21.37,21.3,21.35,289400.0,13.4171,13.436,13.392,13.4234,289400.0
2009-10-02 14:10:00,21.35,21.38,21.33,21.38,224000.0,13.4234,13.4423,13.4109,13.4423,224000.0
2009-10-02 14:20:00,21.37,21.4,21.36,21.38,224000.0,13.436,13.4549,13.4297,13.4423,224000.0
2009-10-02 14:30:00,21.38,21.41,21.33,21.34,307400.0,13.4423,13.4612,13.4109,13.4171,307400.0
2009-10-02 14:40:00,21.33,21.33,21.28,21.3,248700.0,13.4109,13.4109,13.3794,13.392,248700.0
2009-10-02 14:50:00,21.29,21.31,21.23,21.23,419800.0,13.3857,13.3983,13.348,13.348,419800.0
2009-10-02 15:00:00,21.23,21.24,21.19,21.21,458500.0,13.348,13.3543,13.3228,13.3354,458500.0
2009-10-02 15:10:00,21.2,21.21,21.12,21.14,421400.0,13.3291,13.3354,13.2788,13.2914,421400.0
2009-10-02 15:20:00,21.13,21.19,21.13,21.17,323000.0,13.2851,13.3228,13.2851,13.3103,323000.0
2009-10-02 15:30:00,21.16,21.29,21.16,21.24,582300.0,13.304,13.3857,13.304,13.3543,582300.0
2009-10-02 15:40:00,21.24,21.29,21.21,21.27,669000.0,13.3543,13.3857,13.3354,13.3731,669000.0
2009-10-02 15:50:00,21.27,21.27,21.16,21.23,1118500.0,13.3731,13.3731,13.304,13.348,1118500.0
2009-10-05 09:30:00,21.58,21.6,21.38,21.55,772400.0,13.568,13.5806,13.4423,13.5492,772400.0
2009-10-05 09:40:00,21.54,21.65,21.52,21.56,538800.0,13.5429,13.6121,13.5303,13.5555,538800.0
2009-10-05 09:50:00,21.56,21.65,21.56,21.6,434600.0,13.5555,13.6121,13.5555,13.5806,434600.0
2009-10-05 10:00:00,21.6,21.68,21.49,21.51,567100.0,13.5806,13.6309,13.5115,13.524,567100.0
2009-10-05 10:10:00,21.52,21.65,21.51,21.63,421300.0,13.5303,13.6121,13.524,13.5995,421300.0
2009-10-05 10:20:00,21.64,21.64,21.55,21.61,196400.0,13.6058,13.6058,13.5492,13.5869,196400.0
2009-10-05 10:30:00,21.62,21.63,21.52,21.55,203200.0,13.5932,13.5995,13.5303,13.5492,203200.0
2009-10-05 10:40:00,21.54,21.58,21.52,21.56,145200.0,13.5429,13.568,13.5303,13.5555,145200.0
2009-10-05 10:50:00,21.57,21.61,21.55,21.6,233100.0,13.5618,13.5869,13.5492,13.5806,233100.0
2009-10-05 11:00:00,21.6,21.63,21.58,21.59,196700.0,13.5806,13.5995,13.568,13.5743,196700.0
2009-10-05 11:10:00,21.59,21.61,21.53,21.57,166300.0,13.5743,13.5869,13.5366,13.5618,166300.0
2009-10-05 11:20:00,21.57,21.58,21.53,21.56,191600.0,13.5618,13.568,13.5366,13.5555,191600.0
2009-10-05 11:30:00,21.55,21.58,21.52,21.55,180200.0,13.5492,13.568,13.5303,13.5492,180200.0
2009-10-05 11:40:00,21.54,21.55,21.53,21.54,125400.0,13.5429,13.5492,13.5366,13.5429,125400.0
2009-10-05 11:50:00,21.55,21.58,21.54,21.58,168200.0,13.5492,13.568,13.5429,13.568,168200.0
2009-10-05 12:00:00,21.58,21.61,21.57,21.59,186000.0,13.568,13.5869,13.5618,13.5743,186000.0
2009-10-05 12:10:00,21.59,21.59,21.57,21.58,73200.0,13.5743,13.5743,13.5618,13.568,73200.0
2009-10-05 12:20:00,21.57,21.58,21.55,21.55,89500.0,13.5618,13.568,13.5492,13.5492,89500.0
2009-10-05 12:30:00,21.55,21.56,21.55,21.56,43200.0,13.5492,13.5555,13.5492,13.5555,43200.0
2009-10-05 12:40:00,21.55,21.62,21.55,21.61,198200.0,13.5492,13.5932,13.5492,13.5869,198200.0
2009-10-05 12:50:00,21.62,21.62,21.59,21.61,103400.0,13.5932,13.5932,13.5743,13.5869,103400.0
2009-10-05 13:00:00,21.61,21.61,21.57,21.6,94200.0,13.5869,13.5869,13.5618,13.5806,94200.0
2009-10-05 13:10:00,21.6,21.61,21.58,21.58,126900.0,13.5806,13.5869,13.568,13.568,126900.0
2009-10-05 13:20:00,21.58,21.59,21.58,21.59,60300.0,13.568,13.5743,13.568,13.5743,60300.0
2009-10-05 13:30:00,21.58,21.59,21.56,21.57,141400.0,13.568,13.5743,13.5555,13.5618,141400.0
2009-10-05 13:40:00,21.56,21.58,21.54,21.54,208000.0,13.5555,13.568,13.5429,13.5429,208000.0
2009-10-05 13:50:00,21.55,21.55,21.51,21.52,518500.0,13.5492,13.5492,13.524,13.5303,518500.0
2009-10-05 14:00:00,21.53,21.54,21.5,21.5,310000.0,13.5366,13.5429,13.5177,13.5177,310000.0
2009-10-05 14:10:00,21.5,21.51,21.46,21.46,131900.0,13.5177,13.524,13.4926,13.4926,131900.0
2009-10-05 14:20:00,21.46,21.47,21.42,21.44,149800.0,13.4926,13.4989,13.4674,13.48,149800.0
2009-10-05 14:30:00,21.44,21.48,21.43,21.46,173700.0,13.48,13.5052,13.4737,13.4926,173700.0
2009-10-05 14:40:00,21.47,21.57,21.46,21.56,359800.0,13.4989,13.5618,13.4926,13.5555,359800.0
2009-10-05 14:50:00,21.56,21.59,21.55,21.56,439600.0,13.5555,13.5743,13.5492,13.5555,439600.0
2009-10-05 15:00:00,21.56,21.6,21.55,21.6,384000.0,13.5555,13.5806,13.5492,13.5806,384000.0
2009-10-05 15:10:00,21.6,21.62,21.56,21.6,358600.0,13.5806,13.5932,13.5555,13.5806,358600.0
2009-10-05 15:20:00,21.59,21.65,21.59,21.65,416900.0,13.5743,13.6121,13.5743,13.6121,416900.0
2009-10-05 15:30:00,21.65,21.7,21.6,21.68,809000.0,13.6121,13.6435,13.5806,13.6309,809000.0
2009-10-05 15:40:00,21.67,21.68,21.6,21.65,689600.0,13.6246,13.6309,13.5806,13.6121,689600.0
2009-10-05 15:50:00,21.65,21.66,21.57,21.63,1616800.0,13.6121,13.6183,13.5618,13.5995,1616800.0
2009-10-06 09:30:00,21.75,21.95,21.75,21.91,631900.0,13.6749,13.8007,13.6749,13.7755,631900.0
2009-10-06 09:40:00,21.91,22.03,21.89,22.0,687400.0,13.7755,13.851,13.763,13.8321,687400.0
2009-10-06 09:50:00,22.0,22.05,21.94,21.95,377800.0,13.8321,13.8635,13.7944,13.8007,377800.0
2009-10-06 10:00:00,21.95,22.0,21.93,21.95,320800.0,13.8007,13.8321,13.7881,13.8007,320800.0
2009-10-06 10:10:00,21.96,21.97,21.86,21.87,250800.0,13.807,13.8132,13.7441,13.7504,250800.0
2009-10-06 10:20:00,21.86,21.92,21.77,21.78,413900.0,13.7441,13.7818,13.6875,13.6938,413900.0
2009-10-06 10:30:00,21.78,21.78,21.7,21.77,357600.0,13.6938,13.6938,13.6435,13.6875,357600.0
2009-10-06 10:40:00,21.77,21.85,21.76,21.85,229000.0,13.6875,13.7378,13.6812,13.7378,229000.0
2009-10-06 10:50:00,21.84,21.92,21.84,21.91,236600.0,13.7315,13.7818,13.7315,13.7755,236600.0
2009-10-06 11:00:00,21.91,22.04,21.9,22.04,343800.0,13.7755,13.8573,13.7692,13.8573,343800.0
2009-10-06 11:10:00,22.03,22.1,22.02,22.08,495800.0,13.851,13.895,13.8447,13.8824,495800.0
2009-10-06 11:20:00,22.09,22.17,22.07,22.15,413300.0,13.8887,13.939,13.8761,13.9264,413300.0
2009-10-06 11:30:00,22.16,22.16,22.1,22.13,120500.0,13.9327,13.9327,13.895,13.9138,120500.0
2009-10-06 11:40:00,22.14,22.16,22.11,22.13,227700.0,13.9201,13.9327,13.9013,13.9138,227700.0
2009-10-06 11:50:00,22.13,22.15,22.09,22.1,220800.0,13.9138,13.9264,13.8887,13.895,220800.0
2009-10-06 12:00:00,22.1,22.13,22.08,22.13,112300.0,13.895,13.9138,13.8824,13.9138,112300.0
2009-10-06 12:10:00,22.13,22.16,22.12,22.14,146100.0,13.9138,13.9327,13.9076,13.9201,146100.0
2009-10-06 12:20:00,22.13,22.15,22.08,22.1,151500.0,13.9138,13.9264,13.8824,13.895,151500.0
2009-10-06 12:30:00,22.1,22.18,22.1,22.16,244500.0,13.895,13.9453,13.895,13.9327,244500.0
2009-10-06 12:40:00,22.16,22.18,22.1,22.1,173400.0,13.9327,13.9453,13.895,13.895,173400.0
2009-10-06 12:50:00,22.1,22.1,22.0,22.0,412300.0,13.895,13.895,13.8321,13.8321,412300.0
2009-10-06 13:00:00,22.01,22.02,21.9,21.95,485400.0,13.8384,13.8447,13.7692,13.8007,485400.0
2009-10-06 13:10:00,21.95,22.03,21.92,22.0,266900.0,13.8007,13.851,13.7818,13.8321,266900.0
2009-10-06 13:20:00,22.01,22.03,22.0,22.01,154500.0,13.8384,13.851,13.8321,13.8384,154500.0
2009-10-06 13:30:00,22.0,22.02,21.99,22.01,350300.0,13.8321,13.8447,13.8258,13.8384,350300.0
2009-10-06 13:40:00,22.01,22.01,21.95,21.95,258600.0,13.8384,13.8384,13.8007,13.8007,258600.0
2009-10-06 13:50:00,21.95,21.97,21.9,21.93,289200.0,13.8007,13.8132,13.7692,13.7881,289200.0
2009-10-06 14:00:00,21.93,21.94,21.73,21.78,636300.0,13.7881,13.7944,13.6624,13.6938,636300.0
2009-10-06 14:10:00,21.79,21.81,21.73,21.74,471100.0,13.7001,13.7127,13.6624,13.6686,471100.0
2009-10-06 14:20:00,21.74,21.78,21.66,21.71,422400.0,13.6686,13.6938,13.6183,13.6498,422400.0
2009-10-06 14:30:00,21.7,21.78,21.68,21.77,213900.0,13.6435,13.6938,13.6309,13.6875,213900.0
2009-10-06 14:40:00,21.78,21.87,21.77,21.86,239400.0,13.6938,13.7504,13.6875,13.7441,239400.0
2009-10-06 14:50:00,21.87,21.9,21.85,21.89,220600.0,13.7504,13.7692,13.7378,13.763,220600.0
2009-10-06 15:00:00,21.89,22.0,21.86,21.96,364600.0,13.763,13.8321,13.7441,13.807,364600.0
2009-10-06 15:10:00,21.97,22.05,21.96,22.02,314200.0,13.8132,13.8635,13.807,13.8447,314200.0
2009-10-06 15:20:00,22.02,22.03,21.96,22.01,371600.0,13.8447,13.851,13.807,13.8384,371600.0
2009-10-06 15:30:00,22.01,22.05,22.0,22.01,374700.0,13.8384,13.8635,13.8321,13.8384,374700.0
2009-10-06 15:40:00,22.02,22.02,21.88,21.94,467400.0,13.8447,13.8447,13.7567,13.7944,467400.0
2009-10-06 15:50:00,21.93,22.07,21.89,22.05,1006500.0,13.7881,13.8761,13.763,13.8635,1006500.0
2009-10-07 09:30:00,22.01,22.04,21.8,21.99,447500.0,13.8384,13.8573,13.7064,13.8258,447500.0
2009-10-07 09:40:00,21.98,21.99,21.86,21.92,445600.0,13.8195,13.8258,13.7441,13.7818,445600.0
2009-10-07 09:50:00,21.91,22.13,21.91,22.11,497100.0,13.7755,13.9138,13.7755,13.9013,497100.0
2009-10-07 10:00:00,22.11,22.11,22.01,22.03,316600.0,13.9013,13.9013,13.8384,13.851,316600.0
2009-10-07 10:10:00,22.04,22.11,21.99,22.02,361100.0,13.8573,13.9013,13.8258,13.8447,361100.0
2009-10-07 10:20:00,22.02,22.06,21.99,22.02,274600.0,13.8447,13.8698,13.8258,13.8447,274600.0
2009-10-07 10:30:00,22.01,22.07,21.98,22.03,486000.0,13.8384,13.8761,13.8195,13.851,486000.0
2009-10-07 10:40:00,22.03,22.06,21.92,21.98,228200.0,13.851,13.8698,13.7818,13.8195,228200.0
2009-10-07 10:50:00,21.97,22.09,21.96,22.09,273800.0,13.8132,13.8887,13.807,13.8887,273800.0
2009-10-07 11:00:00,22.09,22.21,22.09,22.19,239100.0,13.8887,13.9641,13.8887,13.9516,239100.0
2009-10-07 11:10:00,22.19,22.27,22.16,22.17,298600.0,13.9516,14.0019,13.9327,13.939,298600.0
2009-10-07 11:20:00,22.16,22.27,22.16,22.25,187000.0,13.9327,14.0019,13.9327,13.9893,187000.0
2009-10-07 11:30:00,22.25,22.25,22.18,22.2,143100.0,13.9893,13.9893,13.9453,13.9579,143100.0
2009-10-07 11:40:00,22.19,22.2,22.12,22.14,131600.0,13.9516,13.9579,13.9076,13.9201,131600.0
2009-10-07 11:50:00,22.13,22.16,22.1,22.1,104000.0,13.9138,13.9327,13.895,13.895,104000.0
2009-10-07 12:00:00,22.09,22.16,22.09,22.16,109600.0,13.8887,13.9327,13.8887,13.9327,109600.0
2009-10-07 12:10:00,22.15,22.19,22.14,22.19,97300.0,13.9264,13.9516,13.9201,13.9516,97300.0
2009-10-07 12:20:00,22.19,22.19,22.13,22.14,152500.0,13.9516,13.9516,13.9138,13.9201,152500.0
2009-10-07 12:30:00,22.14,22.14,22.03,22.04,108500.0,13.9201,13.9201,13.851,13.8573,108500.0
2009-10-07 12:40:00,22.04,22.05,22.0,22.01,138100.0,13.8573,13.8635,13.8321,13.8384,138100.0
2009-10-07 12:50:00,22.01,22.06,22.0,22.05,221300.0,13.8384,13.8698,13.8321,13.8635,221300.0
2009-10-07 13:00:00,22.05,22.05,22.0,22.02,230600.0,13.8635,13.8635,13.8321,13.8447,230600.0
2009-10-07 13:10:00,22.02,22.07,22.02,22.07,69300.0,13.8447,13.8761,13.8447,13.8761,69300.0
2009-10-07 13:20:00,22.07,22.07,22.04,22.05,109400.0,13.8761,13.8761,13.8573,13.8635,109400.0
2009-10-07 13:30:00,22.06,22.06,22.05,22.06,69500.0,13.8698,13.8698,13.8635,13.8698,69500.0
2009-10-07 13:40:00,22.06,22.1,22.03,22.04,189900.0,13.8698,13.895,13.851,13.8573,189900.0
2009-10-07 13:50:00,22.04,22.1,22.02,22.08,161900.0,13.8573,13.895,13.8447,13.8824,161900.0
2009-10-07 14:00:00,22.08,22.09,22.02,22.02,123900.0,13.8824,13.8887,13.8447,13.8447,123900.0
2009-10-07 14:10:00,22.03,22.04,22.01,22.02,173400.0,13.851,13.8573,13.8384,13.8447,173400.0
2009-10-07 14:20:00,22.01,22.03,22.01,22.02,129300.0,13.8384,13.851,13.8384,13.8447,129300.0
2009-10-07 14:30:00,22.02,22.03,22.01,22.01,148700.0,13.8447,13.851,13.8384,13.8384,148700.0
2009-10-07 14:40:00,22.01,22.06,22.0,22.04,271800.0,13.8384,13.8698,13.8321,13.8573,271800.0
2009-10-07 14:50:00,22.04,22.09,22.04,22.06,164400.0,13.8573,13.8887,13.8573,13.8698,164400.0
2009-10-07 15:00:00,22.05,22.09,22.04,22.09,265500.0,13.8635,13.8887,13.8573,13.8887,265500.0
2009-10-07 15:10:00,22.09,22.14,22.08,22.11,290400.0,13.8887,13.9201,13.8824,13.9013,290400.0
2009-10-07 15:20:00,22.11,22.13,22.06,22.08,728700.0,13.9013,13.9138,13.8698,13.8824,728700.0
2009-10-07 15:30:00,22.08,22.15,22.07,22.15,367100.0,13.8824,13.9264,13.8761,13.9264,367100.0
2009-10-07 15:40:00,22.14,22.22,22.14,22.19,646900.0,13.9201,13.9704,13.9201,13.9516,646900.0
2009-10-07 15:50:00,22.19,22.2,22.15,22.19,857800.0,13.9516,13.9579,13.9264,13.9516,857800.0
2009-10-08 09:30:00,22.26,22.35,22.18,22.29,466200.0,13.9956,14.0522,13.9453,14.0144,466200.0
2009-10-08 09:40:00,22.28,22.33,22.23,22.28,315900.0,14.0082,14.0396,13.9767,14.0082,315900.0
2009-10-08 09:50:00,22.28,22.33,22.23,22.32,325000.0,14.0082,14.0396,13.9767,14.0333,325000.0
2009-10-08 10:00:00,22.31,22.43,22.28,22.42,445800.0,14.027,14.1025,14.0082,14.0962,445800.0
2009-10-08 10:10:00,22.41,22.49,22.41,22.48,315200.0,14.0899,14.1402,14.0899,14.1339,315200.0
2009-10-08 10:20:00,22.47,22.48,22.4,22.4,187600.0,14.1276,14.1339,14.0836,14.0836,187600.0
2009-10-08 10:30:00,22.41,22.46,22.4,22.46,204800.0,14.0899,14.1213,14.0836,14.1213,204800.0
2009-10-08 10:40:00,22.45,22.48,22.44,22.48,159700.0,14.115,14.1339,14.1088,14.1339,159700.0
2009-10-08 10:50:00,22.47,22.5,22.47,22.48,301600.0,14.1276,14.1465,14.1276,14.1339,301600.0
2009-10-08 11:00:00,22.49,22.5,22.46,22.49,198800.0,14.1402,14.1465,14.1213,14.1402,198800.0
2009-10-08 11:10:00,22.49,22.52,22.48,22.52,278100.0,14.1402,14.1591,14.1339,14.1591,278100.0
2009-10-08 11:20:00,22.52,22.65,22.52,22.6,486000.0,14.1591,14.2408,14.1591,14.2094,486000.0
2009-10-08 11:30:00,22.61,22.65,22.59,22.63,242900.0,14.2156,14.2408,14.2031,14.2282,242900.0
2009-10-08 11:40:00,22.62,22.67,22.62,22.65,245600.0,14.2219,14.2534,14.2219,14.2408,245600.0
2009-10-08 11:50:00,22.66,22.73,22.66,22.73,334300.0,14.2471,14.2911,14.2471,14.2911,334300.0
2009-10-08 12:00:00,22.72,22.75,22.72,22.74,345300.0,14.2848,14.3037,14.2848,14.2974,345300.0
2009-10-08 12:10:00,22.74,22.76,22.73,22.75,157100.0,14.2974,14.3099,14.2911,14.3037,157100.0
2009-10-08 12:20:00,22.75,22.78,22.73,22.78,273500.0,14.3037,14.3225,14.2911,14.3225,273500.0
2009-10-08 12:30:00,22.78,22.79,22.75,22.75,403500.0,14.3225,14.3288,14.3037,14.3037,403500.0
2009-10-08 12:40:00,22.76,22.82,22.75,22.78,363400.0,14.3099,14.3477,14.3037,14.3225,363400.0
2009-10-08 12:50:00,22.78,22.79,22.71,22.72,122600.0,14.3225,14.3288,14.2785,14.2848,122600.0
2009-10-08 13:00:00,22.71,22.72,22.63,22.64,225800.0,14.2785,14.2848,14.2282,14.2345,225800.0
2009-10-08 13:10:00,22.64,22.66,22.6,22.66,132100.0,14.2345,14.2471,14.2094,14.2471,132100.0
2009-10-08 13:20:00,22.66,22.69,22.65,22.66,121800.0,14.2471,14.2659,14.2408,14.2471,121800.0
2009-10-08 13:30:00,22.67,22.68,22.57,22.58,275400.0,14.2534,14.2596,14.1905,14.1968,275400.0
2009-10-08 13:40:00,22.58,22.63,22.56,22.57,330300.0,14.1968,14.2282,14.1842,14.1905,330300.0
2009-10-08 13:50:00,22.57,22.61,22.55,22.59,216100.0,14.1905,14.2156,14.1779,14.2031,216100.0
2009-10-08 14:00:00,22.59,22.6,22.52,22.57,251900.0,14.2031,14.2094,14.1591,14.1905,251900.0
2009-10-08 14:10:00,22.58,22.61,22.49,22.5,150500.0,14.1968,14.2156,14.1402,14.1465,150500.0
2009-10-08 14:20:00,22.5,22.51,22.45,22.5,239500.0,14.1465,14.1528,14.115,14.1465,239500.0
2009-10-08 14:30:00,22.5,22.53,22.44,22.52,247900.0,14.1465,14.1653,14.1088,14.1591,247900.0
2009-10-08 14:40:00,22.51,22.64,22.51,22.63,280200.0,14.1528,14.2345,14.1528,14.2282,280200.0
2009-10-08 14:50:00,22.64,22.67,22.63,22.63,237800.0,14.2345,14.2534,14.2282,14.2282,237800.0
2009-10-08 15:00:00,22.63,22.69,22.63,22.69,281600.0,14.2282,14.2659,14.2282,14.2659,281600.0
2009-10-08 15:10:00,22.69,22.7,22.55,22.56,319600.0,14.2659,14.2722,14.1779,14.1842,319600.0
2009-10-08 15:20:00,22.57,22.61,22.53,22.54,331300.0,14.1905,14.2156,14.1653,14.1716,331300.0
2009-10-08 15:30:00,22.55,22.59,22.5,22.56,865200.0,14.1779,14.2031,14.1465,14.1842,865200.0
2009-10-08 15:40:00,22.56,22.62,22.56,22.62,753900.0,14.1842,14.2219,14.1842,14.2219,753900.0
2009-10-08 15:50:00,22.61,22.64,22.58,22.6,1165600.0,14.2156,14.2345,14.1968,14.2094,1165600.0
2009-10-09 09:30:00,22.6,22.68,22.26,22.5,672000.0,14.2094,14.2596,13.9956,14.1465,672000.0
2009-10-09 09:40:00,22.49,22.68,22.49,22.67,619100.0,14.1402,14.2596,14.1402,14.2534,619100.0
2009-10-09 09:50:00,22.66,22.7,22.6,22.69,204400.0,14.2471,14.2722,14.2094,14.2659,204400.0
2009-10-09 10:00:00,22.69,22.74,22.67,22.68,260900.0,14.2659,14.2974,14.2534,14.2596,260900.0
2009-10-09 10:10:00,22.68,22.71,22.62,22.63,267600.0,14.2596,14.2785,14.2219,14.2282,267600.0
2009-10-09 10:20:00,22.64,22.66,22.6,22.61,178300.0,14.2345,14.2471,14.2094,14.2156,178300.0
2009-10-09 10:30:00,22.61,22.67,22.6,22.64,200600.0,14.2156,14.2534,14.2094,14.2345,200600.0
2009-10-09 10:40:00,22.64,22.64,22.62,22.63,125200.0,14.2345,14.2345,14.2219,14.2282,125200.0
2009-10-09 10:50:00,22.64,22.67,22.63,22.65,146400.0,14.2345,14.2534,14.2282,14.2408,146400.0
2009-10-09 11:00:00,22.64,22.72,22.6,22.72,195400.0,14.2345,14.2848,14.2094,14.2848,195400.0
2009-10-09 11:10:00,22.73,22.74,22.72,22.74,189200.0,14.2911,14.2974,14.2848,14.2974,189200.0
2009-10-09 11:20:00,22.74,22.79,22.73,22.76,194400.0,14.2974,14.3288,14.2911,14.3099,194400.0
2009-10-09 11:30:00,22.76,22.76,22.72,22.74,167500.0,14.3099,14.3099,14.2848,14.2974,167500.0
2009-10-09 11:40:00,22.74,22.74,22.63,22.63,132700.0,14.2974,14.2974,14.2282,14.2282,132700.0
2009-10-09 11:50:00,22.64,22.66,22.62,22.66,95300.0,14.2345,14.2471,14.2219,14.2471,95300.0
2009-10-09 12:00:00,22.65,22.66,22.59,22.61,147800.0,14.2408,14.2471,14.2031,14.2156,147800.0
2009-10-09 12:10:00,22.6,22.66,22.58,22.64,104700.0,14.2094,14.2471,14.1968,14.2345,104700.0
2009-10-09 12:20:00,22.63,22.66,22.59,22.66,125300.0,14.2282,14.2471,14.2031,14.2471,125300.0
2009-10-09 12:30:00,22.65,22.67,22.64,22.67,83000.0,14.2408,14.2534,14.2345,14.2534,83000.0
2009-10-09 12:40:00,22.67,22.71,22.66,22.7,201100.0,14.2534,14.2785,14.2471,14.2722,201100.0
2009-10-09 12:50:00,22.7,22.81,22.7,22.81,254600.0,14.2722,14.3414,14.2722,14.3414,254600.0
2009-10-09 13:00:00,22.81,22.81,22.79,22.8,109900.0,14.3414,14.3414,14.3288,14.3351,109900.0
2009-10-09 13:10:00,22.79,22.82,22.79,22.81,196000.0,14.3288,14.3477,14.3288,14.3414,196000.0
2009-10-09 13:20:00,22.81,22.88,22.81,22.86,502600.0,14.3414,14.3854,14.3414,14.3728,502600.0
2009-10-09 13:30:00,22.85,22.89,22.83,22.83,306500.0,14.3665,14.3917,14.354,14.354,306500.0
2009-10-09 13:40:00,22.83,22.88,22.79,22.87,299800.0,14.354,14.3854,14.3288,14.3791,299800.0
2009-10-09 13:50:00,22.87,22.88,22.86,22.88,89500.0,14.3791,14.3854,14.3728,14.3854,89500.0
2009-10-09 14:00:00,22.87,22.88,22.86,22.87,184500.0,14.3791,14.3854,14.3728,14.3791,184500.0
2009-10-09 14:10:00,22.88,22.88,22.82,22.82,189100.0,14.3854,14.3854,14.3477,14.3477,189100.0
2009-10-09 14:20:00,22.82,22.87,22.82,22.85,349900.0,14.3477,14.3791,14.3477,14.3665,349900.0
2009-10-09 14:30:00,22.85,22.9,22.84,22.89,301900.0,14.3665,14.398,14.3602,14.3917,301900.0
2009-10-09 14:40:00,22.9,22.92,22.89,22.92,275500.0,14.398,14.4105,14.3917,14.4105,275500.0
2009-10-09 14:50:00,22.92,22.92,22.88,22.89,124500.0,14.4105,14.4105,14.3854,14.3917,124500.0
2009-10-09 15:00:00,22.89,22.94,22.88,22.91,345300.0,14.3917,14.4231,14.3854,14.4043,345300.0
2009-10-09 15:10:00,22.9,22.92,22.87,22.9,321100.0,14.398,14.4105,14.3791,14.398,321100.0
2009-10-09 15:20:00,22.9,22.92,22.89,22.9,153200.0,14.398,14.4105,14.3917,14.398,153200.0
2009-10-09 15:30:00,22.9,22.9,22.86,22.86,316000.0,14.398,14.398,14.3728,14.3728,316000.0
2009-10-09 15:40:00,22.87,22.88,22.85,22.85,391000.0,14.3791,14.3854,14.3665,14.3665,391000.0
2009-10-09 15:50:00,22.85,22.97,22.85,22.95,1043300.0,14.3665,14.442,14.3665,14.4294,1043300.0
2009-10-12 09:30:00,22.92,23.0,22.87,22.91,285900.0,14.4105,14.4608,14.3791,14.4043,285900.0
2009-10-12 09:40:00,22.91,22.92,22.86,22.89,167100.0,14.4043,14.4105,14.3728,14.3917,167100.0
2009-10-12 09:50:00,22.89,22.95,22.88,22.95,180700.0,14.3917,14.4294,14.3854,14.4294,180700.0
2009-10-12 10:00:00,22.95,22.97,22.91,22.94,114500.0,14.4294,14.442,14.4043,14.4231,114500.0
2009-10-12 10:10:00,22.94,22.94,22.87,22.87,486800.0,14.4231,14.4231,14.3791,14.3791,486800.0
2009-10-12 10:20:00,22.86,22.87,22.8,22.81,282500.0,14.3728,14.3791,14.3351,14.3414,282500.0
2009-10-12 10:30:00,22.81,22.86,22.8,22.81,262200.0,14.3414,14.3728,14.3351,14.3414,262200.0
2009-10-12 10:40:00,22.8,22.81,22.76,22.77,188300.0,14.3351,14.3414,14.3099,14.3162,188300.0
2009-10-12 10:50:00,22.76,22.82,22.75,22.82,165000.0,14.3099,14.3477,14.3037,14.3477,165000.0
2009-10-12 11:00:00,22.82,22.89,22.78,22.89,241900.0,14.3477,14.3917,14.3225,14.3917,241900.0
2009-10-12 11:10:00,22.88,22.9,22.88,22.9,95600.0,14.3854,14.398,14.3854,14.398,95600.0
2009-10-12 11:20:00,22.89,22.9,22.85,22.88,159700.0,14.3917,14.398,14.3665,14.3854,159700.0
2009-10-12 11:30:00,22.87,22.88,22.85,22.86,70200.0,14.3791,14.3854,14.3665,14.3728,70200.0
2009-10-12 11:40:00,22.85,22.86,22.85,22.85,63700.0,14.3665,14.3728,14.3665,14.3665,63700.0
2009-10-12 11:50:00,22.85,22.88,22.84,22.85,348400.0,14.3665,14.3854,14.3602,14.3665,348400.0
2009-10-12 12:00:00,22.85,22.89,22.85,22.86,118900.0,14.3665,14.3917,14.3665,14.3728,118900.0
2009-10-12 12:10:00,22.87,22.94,22.86,22.94,178900.0,14.3791,14.4231,14.3728,14.4231,178900.0
2009-10-12 12:20:00,22.94,22.95,22.93,22.95,78000.0,14.4231,14.4294,14.4168,14.4294,78000.0
2009-10-12 12:30:00,22.95,22.95,22.94,22.95,51600.0,14.4294,14.4294,14.4231,14.4294,51600.0
2009-10-12 12:40:00,22.94,22.95,22.94,22.94,145600.0,14.4231,14.4294,14.4231,14.4231,145600.0
2009-10-12 12:50:00,22.94,22.99,22.94,22.99,183800.0,14.4231,14.4546,14.4231,14.4546,183800.0
2009-10-12 13:00:00,22.99,23.0,22.97,22.98,240800.0,14.4546,14.4608,14.442,14.4483,240800.0
2009-10-12 13:10:00,22.98,23.0,22.97,22.99,93500.0,14.4483,14.4608,14.442,14.4546,93500.0
2009-10-12 13:20:00,23.0,23.0,22.99,22.99,110500.0,14.4608,14.4608,14.4546,14.4546,110500.0
2009-10-12 13:30:00,22.99,23.0,22.97,22.99,282700.0,14.4546,14.4608,14.442,14.4546,282700.0
2009-10-12 13:40:00,22.99,23.02,22.99,22.99,173600.0,14.4546,14.4734,14.4546,14.4546,173600.0
2009-10-12 13:50:00,22.99,23.0,22.98,22.98,84100.0,14.4546,14.4608,14.4483,14.4483,84100.0
2009-10-12 14:00:00,22.98,22.99,22.98,22.99,79800.0,14.4483,14.4546,14.4483,14.4546,79800.0
2009-10-12 14:10:00,22.98,22.99,22.87,22.89,194000.0,14.4483,14.4546,14.3791,14.3917,194000.0
2009-10-12 14:20:00,22.89,22.92,22.84,22.92,271100.0,14.3917,14.4105,14.3602,14.4105,271100.0
2009-10-12 14:30:00,22.92,22.93,22.9,22.93,148000.0,14.4105,14.4168,14.398,14.4168,148000.0
2009-10-12 14:40:00,22.93,22.97,22.93,22.94,178000.0,14.4168,14.442,14.4168,14.4231,178000.0
2009-10-12 14:50:00,22.94,22.95,22.88,22.93,274200.0,14.4231,14.4294,14.3854,14.4168,274200.0
2009-10-12 15:00:00,22.93,23.0,22.91,22.98,313300.0,14.4168,14.4608,14.4043,14.4483,313300.0
2009-10-12 15:10:00,22.99,23.04,22.98,23.0,361300.0,14.4546,14.486,14.4483,14.4608,361300.0
2009-10-12 15:20:00,23.0,23.04,22.99,23.01,151600.0,14.4608,14.486,14.4546,14.4671,151600.0
2009-10-12 15:30:00,23.01,23.04,22.99,22.99,342800.0,14.4671,14.486,14.4546,14.4546,342800.0
2009-10-12 15:40:00,23.0,23.01,22.98,22.99,499300.0,14.4608,14.4671,14.4483,14.4546,499300.0
2009-10-12 15:50:00,22.99,23.03,22.95,23.02,874900.0,14.4546,14.4797,14.4294,14.4734,874900.0
2009-10-13 09:30:00,22.85,23.05,22.77,23.0,375400.0,14.3665,14.4923,14.3162,14.4608,375400.0
2009-10-13 09:40:00,23.01,23.06,22.91,22.96,629800.0,14.4671,14.4986,14.4043,14.4357,629800.0
2009-10-13 09:50:00,22.96,23.0,22.75,22.84,515700.0,14.4357,14.4608,14.3037,14.3602,515700.0
2009-10-13 10:00:00,22.83,22.83,22.73,22.76,512800.0,14.354,14.354,14.2911,14.3099,512800.0
2009-10-13 10:10:00,22.76,22.8,22.68,22.75,201700.0,14.3099,14.3351,14.2596,14.3037,201700.0
2009-10-13 10:20:00,22.75,22.75,22.65,22.7,248300.0,14.3037,14.3037,14.2408,14.2722,248300.0
2009-10-13 10:30:00,22.72,22.74,22.67,22.67,267700.0,14.2848,14.2974,14.2534,14.2534,267700.0
2009-10-13 10:40:00,22.67,22.78,22.64,22.76,518000.0,14.2534,14.3225,14.2345,14.3099,518000.0
2009-10-13 10:50:00,22.75,22.8,22.71,22.75,276900.0,14.3037,14.3351,14.2785,14.3037,276900.0
2009-10-13 11:00:00,22.75,22.75,22.62,22.64,205200.0,14.3037,14.3037,14.2219,14.2345,205200.0
2009-10-13 11:10:00,22.63,22.68,22.61,22.61,118600.0,14.2282,14.2596,14.2156,14.2156,118600.0
2009-10-13 11:20:00,22.61,22.7,22.59,22.68,197800.0,14.2156,14.2722,14.2031,14.2596,197800.0
2009-10-13 11:30:00,22.69,22.73,22.66,22.71,218100.0,14.2659,14.2911,14.2471,14.2785,218100.0
2009-10-13 11:40:00,22.7,22.9,22.7,22.9,334300.0,14.2722,14.398,14.2722,14.398,334300.0
2009-10-13 11:50:00,22.9,22.95,22.88,22.95,172700.0,14.398,14.4294,14.3854,14.4294,172700.0
2009-10-13 12:00:00,22.94,22.97,22.89,22.9,316500.0,14.4231,14.442,14.3917,14.398,316500.0
2009-10-13 12:10:00,22.9,22.94,22.85,22.85,151400.0,14.398,14.4231,14.3665,14.3665,151400.0
2009-10-13 12:20:00,22.85,22.87,22.8,22.82,368800.0,14.3665,14.3791,14.3351,14.3477,368800.0
2009-10-13 12:30:00,22.82,22.87,22.81,22.86,303700.0,14.3477,14.3791,14.3414,14.3728,303700.0
2009-10-13 12:40:00,22.87,22.9,22.84,22.86,206500.0,14.3791,14.398,14.3602,14.3728,206500.0
2009-10-13 12:50:00,22.86,22.86,22.82,22.82,74100.0,14.3728,14.3728,14.3477,14.3477,74100.0
2009-10-13 13:00:00,22.82,22.85,22.8,22.84,72700.0,14.3477,14.3665,14.3351,14.3602,72700.0
2009-10-13 13:10:00,22.84,22.9,22.84,22.89,118800.0,14.3602,14.398,14.3602,14.3917,118800.0
2009-10-13 13:20:00,22.9,22.93,22.86,22.93,121500.0,14.398,14.4168,14.3728,14.4168,121500.0
2009-10-13 13:30:00,22.93,22.94,22.9,22.91,212400.0,14.4168,14.4231,14.398,14.4043,212400.0
2009-10-13 13:40:00,22.92,22.92,22.86,22.88,155200.0,14.4105,14.4105,14.3728,14.3854,155200.0
2009-10-13 13:50:00,22.88,22.93,22.88,22.91,359100.0,14.3854,14.4168,14.3854,14.4043,359100.0
2009-10-13 14:00:00,22.92,22.92,22.77,22.8,214800.0,14.4105,14.4105,14.3162,14.3351,214800.0
2009-10-13 14:10:00,22.8,22.84,22.78,22.83,309900.0,14.3351,14.3602,14.3225,14.354,309900.0
2009-10-13 14:20:00,22.84,22.87,22.82,22.82,281200.0,14.3602,14.3791,14.3477,14.3477,281200.0
2009-10-13 14:30:00,22.82,22.82,22.78,22.79,132400.0,14.3477,14.3477,14.3225,14.3288,132400.0
2009-10-13 14:40:00,22.79,22.83,22.78,22.83,158700.0,14.3288,14.354,14.3225,14.354,158700.0
2009-10-13 14:50:00,22.83,22.83,22.76,22.77,135100.0,14.354,14.354,14.3099,14.3162,135100.0
2009-10-13 15:00:00,22.77,22.82,22.75,22.81,236500.0,14.3162,14.3477,14.3037,14.3414,236500.0
2009-10-13 15:10:00,22.8,22.89,22.8,22.89,255300.0,14.3351,14.3917,14.3351,14.3917,255300.0
2009-10-13 15:20:00,22.88,22.96,22.88,22.92,166600.0,14.3854,14.4357,14.3854,14.4105,166600.0
2009-10-13 15:30:00,22.92,22.93,22.89,22.89,313000.0,14.4105,14.4168,14.3917,14.3917,313000.0
2009-10-13 15:40:00,22.89,22.92,22.88,22.91,363500.0,14.3917,14.4105,14.3854,14.4043,363500.0
2009-10-13 15:50:00,22.91,22.92,22.85,22.86,956900.0,14.4043,14.4105,14.3665,14.3728,956900.0
2009-10-14 09:30:00,23.34,23.49,23.32,23.43,632800.0,14.6746,14.7689,14.662,14.7312,632800.0
2009-10-14 09:40:00,23.42,23.57,23.24,23.24,1048500.0,14.7249,14.8192,14.6117,14.6117,1048500.0
2009-10-14 09:50:00,23.25,23.38,23.23,23.31,647100.0,14.618,14.6998,14.6055,14.6558,647100.0
2009-10-14 10:00:00,23.32,23.33,23.17,23.27,586900.0,14.662,14.6683,14.5677,14.6306,586900.0
2009-10-14 10:10:00,23.27,23.39,23.26,23.38,337000.0,14.6306,14.706,14.6243,14.6998,337000.0
2009-10-14 10:20:00,23.39,23.4,23.28,23.29,450000.0,14.706,14.7123,14.6369,14.6432,450000.0
2009-10-14 10:30:00,23.3,23.3,23.23,23.25,605000.0,14.6495,14.6495,14.6055,14.618,605000.0
2009-10-14 10:40:00,23.25,23.32,23.25,23.32,265700.0,14.618,14.662,14.618,14.662,265700.0
2009-10-14 10:50:00,23.32,23.43,23.31,23.41,401300.0,14.662,14.7312,14.6558,14.7186,401300.0
2009-10-14 11:00:00,23.43,23.5,23.41,23.48,444700.0,14.7312,14.7752,14.7186,14.7626,444700.0
2009-10-14 11:10:00,23.47,23.51,23.46,23.5,352100.0,14.7563,14.7815,14.7501,14.7752,352100.0
2009-10-14 11:20:00,23.49,23.51,23.46,23.48,263500.0,14.7689,14.7815,14.7501,14.7626,263500.0
2009-10-14 11:30:00,23.48,23.49,23.45,23.46,293000.0,14.7626,14.7689,14.7438,14.7501,293000.0
2009-10-14 11:40:00,23.46,23.51,23.45,23.51,292700.0,14.7501,14.7815,14.7438,14.7815,292700.0
2009-10-14 11:50:00,23.51,23.53,23.5,23.51,103500.0,14.7815,14.7941,14.7752,14.7815,103500.0
2009-10-14 12:00:00,23.5,23.51,23.49,23.51,97800.0,14.7752,14.7815,14.7689,14.7815,97800.0
2009-10-14 12:10:00,23.5,23.52,23.5,23.52,83700.0,14.7752,14.7878,14.7752,14.7878,83700.0
2009-10-14 12:20:00,23.52,23.56,23.44,23.44,500800.0,14.7878,14.8129,14.7375,14.7375,500800.0
2009-10-14 12:30:00,23.45,23.49,23.43,23.48,215100.0,14.7438,14.7689,14.7312,14.7626,215100.0
2009-10-14 12:40:00,23.49,23.49,23.46,23.47,91600.0,14.7689,14.7689,14.7501,14.7563,91600.0
2009-10-14 12:50:00,23.47,23.49,23.45,23.47,265700.0,14.7563,14.7689,14.7438,14.7563,265700.0
2009-10-14 13:00:00,23.47,23.54,23.45,23.5,401600.0,14.7563,14.8004,14.7438,14.7752,401600.0
2009-10-14 13:10:00,23.5,23.53,23.49,23.5,331200.0,14.7752,14.7941,14.7689,14.7752,331200.0
2009-10-14 13:20:00,23.49,23.54,23.49,23.52,225100.0,14.7689,14.8004,14.7689,14.7878,225100.0
2009-10-14 13:30:00,23.52,23.55,23.52,23.53,105800.0,14.7878,14.8066,14.7878,14.7941,105800.0
2009-10-14 13:40:00,23.53,23.6,23.53,23.57,177000.0,14.7941,14.8381,14.7941,14.8192,177000.0
2009-10-14 13:50:00,23.58,23.62,23.57,23.6,264600.0,14.8255,14.8507,14.8192,14.8381,264600.0
2009-10-14 14:00:00,23.61,23.63,23.59,23.61,231000.0,14.8444,14.8569,14.8318,14.8444,231000.0
2009-10-14 14:10:00,23.61,23.64,23.59,23.64,201200.0,14.8444,14.8632,14.8318,14.8632,201200.0
2009-10-14 14:20:00,23.63,23.69,23.63,23.67,356500.0,14.8569,14.8947,14.8569,14.8821,356500.0
2009-10-14 14:30:00,23.66,23.67,23.63,23.66,233100.0,14.8758,14.8821,14.8569,14.8758,233100.0
2009-10-14 14:40:00,23.66,23.66,23.6,23.65,439400.0,14.8758,14.8758,14.8381,14.8695,439400.0
2009-10-14 14:50:00,23.64,23.68,23.64,23.67,188200.0,14.8632,14.8884,14.8632,14.8821,188200.0
2009-10-14 15:00:00,23.68,23.76,23.67,23.75,517000.0,14.8884,14.9387,14.8821,14.9324,517000.0
2009-10-14 15:10:00,23.75,23.89,23.74,23.85,1013900.0,14.9324,15.0204,14.9261,14.9953,1013900.0
2009-10-14 15:20:00,23.85,23.97,23.85,23.94,1192700.0,14.9953,15.0707,14.9953,15.0519,1192700.0
2009-10-14 15:30:00,23.94,23.94,23.86,23.94,1015400.0,15.0519,15.0519,15.0016,15.0519,1015400.0
2009-10-14 15:40:00,23.93,23.96,23.91,23.95,1017300.0,15.0456,15.0644,15.033,15.0581,1017300.0
2009-10-14 15:50:00,23.95,23.99,23.92,23.95,2098300.0,15.0581,15.0833,15.0393,15.0581,2098300.0
2009-10-15 09:30:00,23.82,23.85,23.41,23.46,847200.0,14.9764,14.9953,14.7186,14.7501,847200.0
2009-10-15 09:40:00,23.46,23.5,23.32,23.5,561400.0,14.7501,14.7752,14.662,14.7752,561400.0
2009-10-15 09:50:00,23.49,23.67,23.49,23.66,434900.0,14.7689,14.8821,14.7689,14.8758,434900.0
2009-10-15 10:00:00,23.66,23.75,23.6,23.72,701100.0,14.8758,14.9324,14.8381,14.9135,701100.0
2009-10-15 10:10:00,23.73,23.78,23.69,23.77,254300.0,14.9198,14.9513,14.8947,14.945,254300.0
2009-10-15 10:20:00,23.77,23.89,23.73,23.76,366900.0,14.945,15.0204,14.9198,14.9387,366900.0
2009-10-15 10:30:00,23.75,23.8,23.74,23.78,309900.0,14.9324,14.9638,14.9261,14.9513,309900.0
2009-10-15 10:40:00,23.78,23.84,23.75,23.78,378300.0,14.9513,14.989,14.9324,14.9513,378300.0
2009-10-15 10:50:00,23.78,23.79,23.74,23.78,157800.0,14.9513,14.9575,14.9261,14.9513,157800.0
2009-10-15 11:00:00,23.79,23.84,23.76,23.8,166800.0,14.9575,14.989,14.9387,14.9638,166800.0
2009-10-15 11:10:00,23.8,23.82,23.79,23.8,247400.0,14.9638,14.9764,14.9575,14.9638,247400.0
2009-10-15 11:20:00,23.8,23.83,23.76,23.79,431100.0,14.9638,14.9827,14.9387,14.9575,431100.0
2009-10-15 11:30:00,23.79,23.89,23.79,23.88,243500.0,14.9575,15.0204,14.9575,15.0141,243500.0
2009-10-15 11:40:00,23.88,23.94,23.87,23.92,140600.0,15.0141,15.0519,15.0078,15.0393,140600.0
2009-10-15 11:50:00,23.93,23.94,23.91,23.92,186300.0,15.0456,15.0519,15.033,15.0393,186300.0
2009-10-15 12:00:00,23.91,23.99,23.91,23.94,245600.0,15.033,15.0833,15.033,15.0519,245600.0
2009-10-15 12:10:00,23.94,23.94,23.89,23.89,305200.0,15.0519,15.0519,15.0204,15.0204,305200.0
2009-10-15 12:20:00,23.9,23.92,23.88,23.91,199200.0,15.0267,15.0393,15.0141,15.033,199200.0
2009-10-15 12:30:00,23.91,23.93,23.9,23.91,317400.0,15.033,15.0456,15.0267,15.033,317400.0
2009-10-15 12:40:00,23.91,23.91,23.9,23.91,74400.0,15.033,15.033,15.0267,15.033,74400.0
2009-10-15 12:50:00,23.91,23.91,23.86,23.86,94900.0,15.033,15.033,15.0016,15.0016,94900.0
2009-10-15 13:00:00,23.86,23.89,23.86,23.88,163400.0,15.0016,15.0204,15.0016,15.0141,163400.0
2009-10-15 13:10:00,23.87,23.87,23.84,23.85,120400.0,15.0078,15.0078,14.989,14.9953,120400.0
2009-10-15 13:20:00,23.85,23.88,23.84,23.87,230100.0,14.9953,15.0141,14.989,15.0078,230100.0
2009-10-15 13:30:00,23.87,23.92,23.86,23.92,168900.0,15.0078,15.0393,15.0016,15.0393,168900.0
2009-10-15 13:40:00,23.92,23.94,23.91,23.91,194200.0,15.0393,15.0519,15.033,15.033,194200.0
2009-10-15 13:50:00,23.9,23.92,23.87,23.92,198400.0,15.0267,15.0393,15.0078,15.0393,198400.0
2009-10-15 14:00:00,23.92,23.94,23.88,23.89,271400.0,15.0393,15.0519,15.0141,15.0204,271400.0
2009-10-15 14:10:00,23.89,23.91,23.87,23.91,282000.0,15.0204,15.033,15.0078,15.033,282000.0
2009-10-15 14:20:00,23.9,23.91,23.88,23.89,393700.0,15.0267,15.033,15.0141,15.0204,393700.0
2009-10-15 14:30:00,23.88,23.95,23.88,23.94,358300.0,15.0141,15.0581,15.0141,15.0519,358300.0
2009-10-15 14:40:00,23.94,23.95,23.91,23.95,223400.0,15.0519,15.0581,15.033,15.0581,223400.0
2009-10-15 14:50:00,23.95,23.98,23.94,23.94,144200.0,15.0581,15.077,15.0519,15.0519,144200.0
2009-10-15 15:00:00,23.95,23.96,23.94,23.94,201700.0,15.0581,15.0644,15.0519,15.0519,201700.0
2009-10-15 15:10:00,23.94,23.95,23.93,23.93,250800.0,15.0519,15.0581,15.0456,15.0456,250800.0
2009-10-15 15:20:00,23.94,23.94,23.88,23.88,259500.0,15.0519,15.0519,15.0141,15.0141,259500.0
2009-10-15 15:30:00,23.88,23.92,23.86,23.92,346700.0,15.0141,15.0393,15.0016,15.0393,346700.0
2009-10-15 15:40:00,23.92,23.95,23.89,23.95,422800.0,15.0393,15.0581,15.0204,15.0581,422800.0
2009-10-15 15:50:00,23.94,24.03,23.94,24.0,1250600.0,15.0519,15.1084,15.0519,15.0896,1250600.0
2009-10-16 09:30:00,23.53,23.58,23.42,23.47,1409300.0,14.7941,14.8255,14.7249,14.7563,1409300.0
2009-10-16 09:40:00,23.47,23.49,23.4,23.44,452700.0,14.7563,14.7689,14.7123,14.7375,452700.0
2009-10-16 09:50:00,23.43,23.49,23.36,23.41,567800.0,14.7312,14.7689,14.6872,14.7186,567800.0
2009-10-16 10:00:00,23.42,23.42,23.26,23.36,365400.0,14.7249,14.7249,14.6243,14.6872,365400.0
2009-10-16 10:10:00,23.36,23.38,23.3,23.38,268800.0,14.6872,14.6998,14.6495,14.6998,268800.0
2009-10-16 10:20:00,23.38,23.39,23.25,23.26,293500.0,14.6998,14.706,14.618,14.6243,293500.0
2009-10-16 10:30:00,23.26,23.28,23.23,23.28,194700.0,14.6243,14.6369,14.6055,14.6369,194700.0
2009-10-16 10:40:00,23.27,23.32,23.23,23.31,179200.0,14.6306,14.662,14.6055,14.6558,179200.0
2009-10-16 10:50:00,23.31,23.32,23.23,23.32,257600.0,14.6558,14.662,14.6055,14.662,257600.0
2009-10-16 11:00:00,23.31,23.38,23.31,23.35,203800.0,14.6558,14.6998,14.6558,14.6809,203800.0
2009-10-16 11:10:00,23.35,23.4,23.34,23.38,117600.0,14.6809,14.7123,14.6746,14.6998,117600.0
2009-10-16 11:20:00,23.39,23.45,23.37,23.45,141000.0,14.706,14.7438,14.6935,14.7438,141000.0
2009-10-16 11:30:00,23.45,23.47,23.36,23.36,246800.0,14.7438,14.7563,14.6872,14.6872,246800.0
2009-10-16 11:40:00,23.36,23.44,23.35,23.41,187700.0,14.6872,14.7375,14.6809,14.7186,187700.0
2009-10-16 11:50:00,23.42,23.47,23.38,23.47,162000.0,14.7249,14.7563,14.6998,14.7563,162000.0
2009-10-16 12:00:00,23.46,23.48,23.44,23.46,134800.0,14.7501,14.7626,14.7375,14.7501,134800.0
2009-10-16 12:10:00,23.46,23.49,23.46,23.47,119900.0,14.7501,14.7689,14.7501,14.7563,119900.0
2009-10-16 12:20:00,23.48,23.48,23.39,23.4,119700.0,14.7626,14.7626,14.706,14.7123,119700.0
2009-10-16 12:30:00,23.4,23.43,23.4,23.42,119200.0,14.7123,14.7312,14.7123,14.7249,119200.0
2009-10-16 12:40:00,23.42,23.44,23.4,23.44,120500.0,14.7249,14.7375,14.7123,14.7375,120500.0
2009-10-16 12:50:00,23.43,23.44,23.42,23.43,124800.0,14.7312,14.7375,14.7249,14.7312,124800.0
2009-10-16 13:00:00,23.43,23.44,23.39,23.39,129900.0,14.7312,14.7375,14.706,14.706,129900.0
2009-10-16 13:10:00,23.4,23.47,23.39,23.47,153400.0,14.7123,14.7563,14.706,14.7563,153400.0
2009-10-16 13:20:00,23.47,23.53,23.47,23.53,153400.0,14.7563,14.7941,14.7563,14.7941,153400.0
2009-10-16 13:30:00,23.52,23.55,23.5,23.54,136200.0,14.7878,14.8066,14.7752,14.8004,136200.0
2009-10-16 13:40:00,23.54,23.55,23.49,23.51,238600.0,14.8004,14.8066,14.7689,14.7815,238600.0
2009-10-16 13:50:00,23.52,23.53,23.47,23.48,190100.0,14.7878,14.7941,14.7563,14.7626,190100.0
2009-10-16 14:00:00,23.48,23.49,23.39,23.4,148600.0,14.7626,14.7689,14.706,14.7123,148600.0
2009-10-16 14:10:00,23.4,23.43,23.38,23.4,285000.0,14.7123,14.7312,14.6998,14.7123,285000.0
2009-10-16 14:20:00,23.41,23.44,23.4,23.42,296400.0,14.7186,14.7375,14.7123,14.7249,296400.0
2009-10-16 14:30:00,23.42,23.51,23.4,23.49,303300.0,14.7249,14.7815,14.7123,14.7689,303300.0
2009-10-16 14:40:00,23.49,23.52,23.45,23.5,262900.0,14.7689,14.7878,14.7438,14.7752,262900.0
2009-10-16 14:50:00,23.5,23.52,23.48,23.49,167000.0,14.7752,14.7878,14.7626,14.7689,167000.0
2009-10-16 15:00:00,23.49,23.51,23.49,23.51,192100.0,14.7689,14.7815,14.7689,14.7815,192100.0
2009-10-16 15:10:00,23.5,23.55,23.49,23.49,344100.0,14.7752,14.8066,14.7689,14.7689,344100.0
2009-10-16 15:20:00,23.5,23.53,23.46,23.52,321100.0,14.7752,14.7941,14.7501,14.7878,321100.0
2009-10-16 15:30:00,23.53,23.56,23.5,23.55,242800.0,14.7941,14.8129,14.7752,14.8066,242800.0
2009-10-16 15:40:00,23.55,23.58,23.49,23.52,575900.0,14.8066,14.8255,14.7689,14.7878,575900.0
2009-10-16 15:50:00,23.51,23.52,23.38,23.44,1743600.0,14.7815,14.7878,14.6998,14.7375,1743600.0
2009-10-19 09:30:00,23.5,23.64,23.44,23.53,271200.0,14.7752,14.8632,14.7375,14.7941,271200.0
2009-10-19 09:40:00,23.53,23.61,23.44,23.48,344800.0,14.7941,14.8444,14.7375,14.7626,344800.0
2009-10-19 09:50:00,23.49,23.5,23.38,23.44,646100.0,14.7689,14.7752,14.6998,14.7375,646100.0
2009-10-19 10:00:00,23.44,23.46,23.39,23.46,315400.0,14.7375,14.7501,14.706,14.7501,315400.0
2009-10-19 10:10:00,23.46,23.52,23.44,23.46,271200.0,14.7501,14.7878,14.7375,14.7501,271200.0
2009-10-19 10:20:00,23.47,23.62,23.46,23.61,357000.0,14.7563,14.8507,14.7501,14.8444,357000.0
2009-10-19 10:30:00,23.62,23.7,23.62,23.65,366700.0,14.8507,14.901,14.8507,14.8695,366700.0
2009-10-19 10:40:00,23.66,23.68,23.61,23.66,329600.0,14.8758,14.8884,14.8444,14.8758,329600.0
2009-10-19 10:50:00,23.66,23.7,23.63,23.64,133500.0,14.8758,14.901,14.8569,14.8632,133500.0
2009-10-19 11:00:00,23.64,23.67,23.6,23.62,245000.0,14.8632,14.8821,14.8381,14.8507,245000.0
2009-10-19 11:10:00,23.62,23.66,23.6,23.66,173800.0,14.8507,14.8758,14.8381,14.8758,173800.0
2009-10-19 11:20:00,23.65,23.68,23.63,23.64,158700.0,14.8695,14.8884,14.8569,14.8632,158700.0
2009-10-19 11:30:00,23.64,23.66,23.6,23.6,260900.0,14.8632,14.8758,14.8381,14.8381,260900.0
2009-10-19 11:40:00,23.6,23.63,23.6,23.61,151500.0,14.8381,14.8569,14.8381,14.8444,151500.0
2009-10-19 11:50:00,23.62,23.66,23.6,23.65,245400.0,14.8507,14.8758,14.8381,14.8695,245400.0
2009-10-19 12:00:00,23.65,23.66,23.63,23.65,124100.0,14.8695,14.8758,14.8569,14.8695,124100.0
2009-10-19 12:10:00,23.65,23.66,23.62,23.62,133600.0,14.8695,14.8758,14.8507,14.8507,133600.0
2009-10-19 12:20:00,23.62,23.64,23.62,23.63,64300.0,14.8507,14.8632,14.8507,14.8569,64300.0
2009-10-19 12:30:00,23.64,23.67,23.63,23.65,128100.0,14.8632,14.8821,14.8569,14.8695,128100.0
2009-10-19 12:40:00,23.65,23.7,23.64,23.69,125500.0,14.8695,14.901,14.8632,14.8947,125500.0
2009-10-19 12:50:00,23.7,23.71,23.69,23.7,52800.0,14.901,14.9072,14.8947,14.901,52800.0
2009-10-19 13:00:00,23.7,23.7,23.66,23.7,157200.0,14.901,14.901,14.8758,14.901,157200.0
2009-10-19 13:10:00,23.69,23.72,23.67,23.68,142100.0,14.8947,14.9135,14.8821,14.8884,142100.0
2009-10-19 13:20:00,23.68,23.7,23.65,23.67,122700.0,14.8884,14.901,14.8695,14.8821,122700.0
2009-10-19 13:30:00,23.67,23.75,23.67,23.75,119500.0,14.8821,14.9324,14.8821,14.9324,119500.0
2009-10-19 13:40:00,23.75,23.77,23.69,23.71,126800.0,14.9324,14.945,14.8947,14.9072,126800.0
2009-10-19 13:50:00,23.71,23.73,23.68,23.73,110300.0,14.9072,14.9198,14.8884,14.9198,110300.0
2009-10-19 14:00:00,23.73,23.76,23.72,23.75,104700.0,14.9198,14.9387,14.9135,14.9324,104700.0
2009-10-19 14:10:00,23.75,23.79,23.73,23.77,142900.0,14.9324,14.9575,14.9198,14.945,142900.0
2009-10-19 14:20:00,23.78,23.78,23.68,23.68,310500.0,14.9513,14.9513,14.8884,14.8884,310500.0
2009-10-19 14:30:00,23.69,23.69,23.64,23.65,198400.0,14.8947,14.8947,14.8632,14.8695,198400.0
2009-10-19 14:40:00,23.65,23.7,23.64,23.67,190000.0,14.8695,14.901,14.8632,14.8821,190000.0
2009-10-19 14:50:00,23.67,23.7,23.67,23.68,144100.0,14.8821,14.901,14.8821,14.8884,144100.0
2009-10-19 15:00:00,23.67,23.75,23.67,23.75,257200.0,14.8821,14.9324,14.8821,14.9324,257200.0
2009-10-19 15:10:00,23.75,23.81,23.74,23.78,381300.0,14.9324,14.9701,14.9261,14.9513,381300.0
2009-10-19 15:20:00,23.78,23.78,23.74,23.78,412500.0,14.9513,14.9513,14.9261,14.9513,412500.0
2009-10-19 15:30:00,23.77,23.8,23.73,23.76,372000.0,14.945,14.9638,14.9198,14.9387,372000.0
2009-10-19 15:40:00,23.77,23.85,23.76,23.85,540100.0,14.945,14.9953,14.9387,14.9953,540100.0
2009-10-19 15:50:00,23.85,23.9,23.82,23.84,1672200.0,14.9953,15.0267,14.9764,14.989,1672200.0
2009-10-20 09:30:00,23.79,23.79,23.35,23.37,664200.0,14.9575,14.9575,14.6809,14.6935,664200.0
2009-10-20 09:40:00,23.36,23.41,23.3,23.33,511700.0,14.6872,14.7186,14.6495,14.6683,511700.0
2009-10-20 09:50:00,23.33,23.37,23.3,23.34,790900.0,14.6683,14.6935,14.6495,14.6746,790900.0
2009-10-20 10:00:00,23.34,23.38,23.3,23.33,427000.0,14.6746,14.6998,14.6495,14.6683,427000.0
2009-10-20 10:10:00,23.33,23.38,23.3,23.32,633900.0,14.6683,14.6998,14.6495,14.662,633900.0
2009-10-20 10:20:00,23.32,23.46,23.25,23.44,796200.0,14.662,14.7501,14.618,14.7375,796200.0
2009-10-20 10:30:00,23.45,23.62,23.43,23.62,525100.0,14.7438,14.8507,14.7312,14.8507,525100.0
2009-10-20 10:40:00,23.62,23.71,23.61,23.71,515600.0,14.8507,14.9072,14.8444,14.9072,515600.0
2009-10-20 10:50:00,23.71,23.77,23.7,23.72,440700.0,14.9072,14.945,14.901,14.9135,440700.0
2009-10-20 11:00:00,23.72,23.75,23.65,23.65,237400.0,14.9135,14.9324,14.8695,14.8695,237400.0
2009-10-20 11:10:00,23.66,23.66,23.57,23.63,194400.0,14.8758,14.8758,14.8192,14.8569,194400.0
2009-10-20 11:20:00,23.62,23.63,23.51,23.52,175400.0,14.8507,14.8569,14.7815,14.7878,175400.0
2009-10-20 11:30:00,23.52,23.53,23.43,23.49,558100.0,14.7878,14.7941,14.7312,14.7689,558100.0
2009-10-20 11:40:00,23.49,23.58,23.45,23.58,488700.0,14.7689,14.8255,14.7438,14.8255,488700.0
2009-10-20 11:50:00,23.57,23.63,23.55,23.6,352600.0,14.8192,14.8569,14.8066,14.8381,352600.0
2009-10-20 12:00:00,23.61,23.62,23.5,23.53,158600.0,14.8444,14.8507,14.7752,14.7941,158600.0
2009-10-20 12:10:00,23.54,23.54,23.51,23.52,481700.0,14.8004,14.8004,14.7815,14.7878,481700.0
2009-10-20 12:20:00,23.52,23.53,23.49,23.5,268200.0,14.7878,14.7941,14.7689,14.7752,268200.0
2009-10-20 12:30:00,23.49,23.54,23.46,23.47,235500.0,14.7689,14.8004,14.7501,14.7563,235500.0
2009-10-20 12:40:00,23.46,23.58,23.45,23.56,146100.0,14.7501,14.8255,14.7438,14.8129,146100.0
2009-10-20 12:50:00,23.56,23.6,23.56,23.59,121200.0,14.8129,14.8381,14.8129,14.8318,121200.0
2009-10-20 13:00:00,23.6,23.66,23.59,23.66,240000.0,14.8381,14.8758,14.8318,14.8758,240000.0
2009-10-20 13:10:00,23.65,23.68,23.65,23.66,164200.0,14.8695,14.8884,14.8695,14.8758,164200.0
2009-10-20 13:20:00,23.66,23.67,23.63,23.65,133300.0,14.8758,14.8821,14.8569,14.8695,133300.0
2009-10-20 13:30:00,23.65,23.68,23.62,23.68,215600.0,14.8695,14.8884,14.8507,14.8884,215600.0
2009-10-20 13:40:00,23.68,23.69,23.58,23.6,388400.0,14.8884,14.8947,14.8255,14.8381,388400.0
2009-10-20 13:50:00,23.61,23.61,23.46,23.46,201000.0,14.8444,14.8444,14.7501,14.7501,201000.0
2009-10-20 14:00:00,23.46,23.55,23.45,23.53,351200.0,14.7501,14.8066,14.7438,14.7941,351200.0
2009-10-20 14:10:00,23.54,23.56,23.53,23.55,449100.0,14.8004,14.8129,14.7941,14.8066,449100.0
2009-10-20 14:20:00,23.55,23.6,23.54,23.59,492500.0,14.8066,14.8381,14.8004,14.8318,492500.0
2009-10-20 14:30:00,23.59,23.68,23.55,23.64,435500.0,14.8318,14.8884,14.8066,14.8632,435500.0
2009-10-20 14:40:00,23.64,23.65,23.6,23.63,150400.0,14.8632,14.8695,14.8381,14.8569,150400.0
2009-10-20 14:50:00,23.62,23.7,23.6,23.69,532700.0,14.8507,14.901,14.8381,14.8947,532700.0
2009-10-20 15:00:00,23.7,23.78,23.67,23.72,454200.0,14.901,14.9513,14.8821,14.9135,454200.0
2009-10-20 15:10:00,23.71,23.72,23.61,23.63,323800.0,14.9072,14.9135,14.8444,14.8569,323800.0
2009-10-20 15:20:00,23.63,23.78,23.62,23.77,733400.0,14.8569,14.9513,14.8507,14.945,733400.0
2009-10-20 15:30:00,23.77,23.83,23.76,23.78,474500.0,14.945,14.9827,14.9387,14.9513,474500.0
2009-10-20 15:40:00,23.77,23.89,23.77,23.85,1009900.0,14.945,15.0204,14.945,14.9953,1009900.0
2009-10-20 15:50:00,23.85,23.89,23.79,23.82,1772900.0,14.9953,15.0204,14.9575,14.9764,1772900.0
2009-10-21 09:30:00,24.48,25.12,24.32,25.08,3902800.0,15.3914,15.7938,15.2908,15.7686,3902800.0
2009-10-21 09:40:00,25.08,25.59,25.01,25.11,3274000.0,15.7686,16.0893,15.7246,15.7875,3274000.0
2009-10-21 09:50:00,25.12,25.12,24.78,24.79,1357000.0,15.7938,15.7938,15.58,15.5863,1357000.0
2009-10-21 10:00:00,24.79,25.35,24.78,25.17,1507700.0,15.5863,15.9384,15.58,15.8252,1507700.0
2009-10-21 10:10:00,25.18,25.37,25.17,25.29,902700.0,15.8315,15.9509,15.8252,15.9006,902700.0
2009-10-21 10:20:00,25.3,25.36,25.19,25.33,966200.0,15.9069,15.9447,15.8378,15.9258,966200.0
2009-10-21 10:30:00,25.33,25.51,25.29,25.42,1051400.0,15.9258,16.039,15.9006,15.9824,1051400.0
2009-10-21 10:40:00,25.42,25.49,25.29,25.39,760300.0,15.9824,16.0264,15.9006,15.9635,760300.0
2009-10-21 10:50:00,25.4,25.47,25.37,25.41,608700.0,15.9698,16.0138,15.9509,15.9761,608700.0
2009-10-21 11:00:00,25.41,25.44,25.35,25.43,500000.0,15.9761,15.995,15.9384,15.9887,500000.0
2009-10-21 11:10:00,25.44,25.44,25.3,25.35,767700.0,15.995,15.995,15.9069,15.9384,767700.0
2009-10-21 11:20:00,25.34,25.5,25.28,25.47,663800.0,15.9321,16.0327,15.8944,16.0138,663800.0
2009-10-21 11:30:00,25.48,25.48,25.4,25.46,580100.0,16.0201,16.0201,15.9698,16.0075,580100.0
2009-10-21 11:40:00,25.47,25.47,25.41,25.42,223800.0,16.0138,16.0138,15.9761,15.9824,223800.0
2009-10-21 11:50:00,25.42,25.55,25.41,25.5,659200.0,15.9824,16.0641,15.9761,16.0327,659200.0
2009-10-21 12:00:00,25.51,25.51,25.33,25.38,681300.0,16.039,16.039,15.9258,15.9572,681300.0
2009-10-21 12:10:00,25.38,25.42,25.27,25.34,458400.0,15.9572,15.9824,15.8881,15.9321,458400.0
2009-10-21 12:20:00,25.34,25.41,25.28,25.41,285900.0,15.9321,15.9761,15.8944,15.9761,285900.0
2009-10-21 12:30:00,25.41,25.42,25.3,25.32,284100.0,15.9761,15.9824,15.9069,15.9195,284100.0
2009-10-21 12:40:00,25.31,25.37,25.25,25.35,338800.0,15.9132,15.9509,15.8755,15.9384,338800.0
2009-10-21 12:50:00,25.36,25.36,25.19,25.19,411500.0,15.9447,15.9447,15.8378,15.8378,411500.0
2009-10-21 13:00:00,25.18,25.22,25.14,25.17,397500.0,15.8315,15.8566,15.8063,15.8252,397500.0
2009-10-21 13:10:00,25.17,25.24,25.12,25.24,541700.0,15.8252,15.8692,15.7938,15.8692,541700.0
2009-10-21 13:20:00,25.24,25.24,25.19,25.2,199600.0,15.8692,15.8692,15.8378,15.8441,199600.0
2009-10-21 13:30:00,25.21,25.23,25.17,25.23,207200.0,15.8503,15.8629,15.8252,15.8629,207200.0
2009-10-21 13:40:00,25.23,25.24,25.18,25.21,201100.0,15.8629,15.8692,15.8315,15.8503,201100.0
2009-10-21 13:50:00,25.21,25.32,25.18,25.3,264600.0,15.8503,15.9195,15.8315,15.9069,264600.0
2009-10-21 14:00:00,25.31,25.4,25.28,25.39,382500.0,15.9132,15.9698,15.8944,15.9635,382500.0
2009-10-21 14:10:00,25.4,25.41,25.36,25.39,480700.0,15.9698,15.9761,15.9447,15.9635,480700.0
2009-10-21 14:20:00,25.4,25.5,25.38,25.5,425400.0,15.9698,16.0327,15.9572,16.0327,425400.0
2009-10-21 14:30:00,25.5,25.52,25.44,25.52,561600.0,16.0327,16.0452,15.995,16.0452,561600.0
2009-10-21 14:40:00,25.52,25.52,25.41,25.44,249300.0,16.0452,16.0452,15.9761,15.995,249300.0
2009-10-21 14:50:00,25.44,25.45,25.38,25.41,263100.0,15.995,16.0012,15.9572,15.9761,263100.0
2009-10-21 15:00:00,25.41,25.45,25.35,25.44,539900.0,15.9761,16.0012,15.9384,15.995,539900.0
2009-10-21 15:10:00,25.46,25.46,25.11,25.24,828300.0,16.0075,16.0075,15.7875,15.8692,828300.0
2009-10-21 15:20:00,25.23,25.26,25.03,25.06,998700.0,15.8629,15.8818,15.7372,15.756,998700.0
2009-10-21 15:30:00,25.07,25.12,24.94,25.1,1520000.0,15.7623,15.7938,15.6806,15.7812,1520000.0
2009-10-21 15:40:00,25.1,25.1,24.72,24.75,1447100.0,15.7812,15.7812,15.5423,15.5611,1447100.0
2009-10-21 15:50:00,24.75,24.78,24.42,24.45,2477500.0,15.5611,15.58,15.3536,15.3725,2477500.0
2009-10-22 09:30:00,24.62,24.99,24.32,24.9,1093700.0,15.4794,15.712,15.2908,15.6554,1093700.0
2009-10-22 09:40:00,24.9,24.99,24.88,24.91,912700.0,15.6554,15.712,15.6429,15.6617,912700.0
2009-10-22 09:50:00,24.92,25.1,24.89,25.02,878400.0,15.668,15.7812,15.6491,15.7309,878400.0
2009-10-22 10:00:00,25.02,25.14,24.9,25.12,882500.0,15.7309,15.8063,15.6554,15.7938,882500.0
2009-10-22 10:10:00,25.12,25.28,25.08,25.17,788900.0,15.7938,15.8944,15.7686,15.8252,788900.0
2009-10-22 10:20:00,25.17,25.19,25.01,25.11,863800.0,15.8252,15.8378,15.7246,15.7875,863800.0
2009-10-22 10:30:00,25.12,25.15,24.93,24.95,632900.0,15.7938,15.8126,15.6743,15.6869,632900.0
2009-10-22 10:40:00,24.96,25.04,24.95,24.97,343700.0,15.6932,15.7435,15.6869,15.6994,343700.0
2009-10-22 10:50:00,24.98,25.05,24.97,24.97,418600.0,15.7057,15.7497,15.6994,15.6994,418600.0
2009-10-22 11:00:00,24.98,25.03,24.96,24.98,361100.0,15.7057,15.7372,15.6932,15.7057,361100.0
2009-10-22 11:10:00,24.98,25.05,24.9,24.97,570300.0,15.7057,15.7497,15.6554,15.6994,570300.0
2009-10-22 11:20:00,24.97,25.03,24.95,25.0,400000.0,15.6994,15.7372,15.6869,15.7183,400000.0
2009-10-22 11:30:00,25.0,25.01,24.94,24.98,315600.0,15.7183,15.7246,15.6806,15.7057,315600.0
2009-10-22 11:40:00,24.99,25.02,24.97,25.01,180000.0,15.712,15.7309,15.6994,15.7246,180000.0
2009-10-22 11:50:00,25.01,25.02,24.99,25.01,126400.0,15.7246,15.7309,15.712,15.7246,126400.0
2009-10-22 12:00:00,25.0,25.01,24.97,25.0,150800.0,15.7183,15.7246,15.6994,15.7183,150800.0
2009-10-22 12:10:00,25.0,25.01,24.97,24.97,192500.0,15.7183,15.7246,15.6994,15.6994,192500.0
2009-10-22 12:20:00,24.97,24.99,24.96,24.98,134800.0,15.6994,15.712,15.6932,15.7057,134800.0
2009-10-22 12:30:00,24.98,25.02,24.97,25.01,119900.0,15.7057,15.7309,15.6994,15.7246,119900.0
2009-10-22 12:40:00,25.01,25.05,24.99,25.02,179200.0,15.7246,15.7497,15.712,15.7309,179200.0
2009-10-22 12:50:00,25.02,25.08,25.0,25.03,278900.0,15.7309,15.7686,15.7183,15.7372,278900.0
2009-10-22 13:00:00,25.02,25.02,24.99,25.0,118200.0,15.7309,15.7309,15.712,15.7183,118200.0
2009-10-22 13:10:00,25.01,25.06,24.98,25.04,286300.0,15.7246,15.756,15.7057,15.7435,286300.0
2009-10-22 13:20:00,25.05,25.06,25.03,25.03,126600.0,15.7497,15.756,15.7372,15.7372,126600.0
2009-10-22 13:30:00,25.03,25.14,24.98,25.14,226500.0,15.7372,15.8063,15.7057,15.8063,226500.0
2009-10-22 13:40:00,25.14,25.14,25.02,25.03,217700.0,15.8063,15.8063,15.7309,15.7372,217700.0
2009-10-22 13:50:00,25.04,25.06,24.95,25.0,362700.0,15.7435,15.756,15.6869,15.7183,362700.0
2009-10-22 14:00:00,25.0,25.03,24.99,25.03,706000.0,15.7183,15.7372,15.712,15.7372,706000.0
2009-10-22 14:10:00,25.03,25.19,25.02,25.15,426000.0,15.7372,15.8378,15.7309,15.8126,426000.0
2009-10-22 14:20:00,25.16,25.23,25.11,25.16,370200.0,15.8189,15.8629,15.7875,15.8189,370200.0
2009-10-22 14:30:00,25.17,25.3,25.13,25.29,367700.0,15.8252,15.9069,15.8,15.9006,367700.0
2009-10-22 14:40:00,25.29,25.29,25.19,25.19,281300.0,15.9006,15.9006,15.8378,15.8378,281300.0
2009-10-22 14:50:00,25.2,25.25,25.14,25.25,299400.0,15.8441,15.8755,15.8063,15.8755,299400.0
2009-10-22 15:00:00,25.25,25.31,25.2,25.25,365900.0,15.8755,15.9132,15.8441,15.8755,365900.0
2009-10-22 15:10:00,25.24,25.4,25.22,25.36,430500.0,15.8692,15.9698,15.8566,15.9447,430500.0
2009-10-22 15:20:00,25.36,25.43,25.35,25.36,345400.0,15.9447,15.9887,15.9384,15.9447,345400.0
2009-10-22 15:30:00,25.37,25.37,25.29,25.31,412500.0,15.9509,15.9509,15.9006,15.9132,412500.0
2009-10-22 15:40:00,25.31,25.37,25.25,25.36,464800.0,15.9132,15.9509,15.8755,15.9447,464800.0
2009-10-22 15:50:00,25.37,25.38,25.32,25.33,1033100.0,15.9509,15.9572,15.9195,15.9258,1033100.0
2009-10-23 09:30:00,25.39,25.39,25.08,25.15,650600.0,15.9635,15.9635,15.7686,15.8126,650600.0
2009-10-23 09:40:00,25.15,25.19,25.05,25.16,318700.0,15.8126,15.8378,15.7497,15.8189,318700.0
2009-10-23 09:50:00,25.15,25.16,24.98,25.01,375500.0,15.8126,15.8189,15.7057,15.7246,375500.0
2009-10-23 10:00:00,25.01,25.15,24.98,25.01,574500.0,15.7246,15.8126,15.7057,15.7246,574500.0
2009-10-23 10:10:00,25.01,25.09,24.97,25.06,367800.0,15.7246,15.7749,15.6994,15.756,367800.0
2009-10-23 10:20:00,25.06,25.07,24.97,25.0,305400.0,15.756,15.7623,15.6994,15.7183,305400.0
2009-10-23 10:30:00,25.0,25.06,24.9,25.04,391300.0,15.7183,15.756,15.6554,15.7435,391300.0
2009-10-23 10:40:00,25.05,25.1,25.0,25.05,222600.0,15.7497,15.7812,15.7183,15.7497,222600.0
2009-10-23 10:50:00,25.04,25.07,25.0,25.0,230500.0,15.7435,15.7623,15.7183,15.7183,230500.0
2009-10-23 11:00:00,25.0,25.08,24.98,25.08,180600.0,15.7183,15.7686,15.7057,15.7686,180600.0
2009-10-23 11:10:00,25.08,25.09,24.82,24.84,212000.0,15.7686,15.7749,15.6051,15.6177,212000.0
2009-10-23 11:20:00,24.83,24.91,24.81,24.9,230200.0,15.6114,15.6617,15.5988,15.6554,230200.0
2009-10-23 11:30:00,24.89,24.9,24.82,24.87,227200.0,15.6491,15.6554,15.6051,15.6366,227200.0
2009-10-23 11:40:00,24.87,24.94,24.86,24.91,214200.0,15.6366,15.6806,15.6303,15.6617,214200.0
2009-10-23 11:50:00,24.92,24.98,24.87,24.89,186900.0,15.668,15.7057,15.6366,15.6491,186900.0
2009-10-23 12:00:00,24.88,24.98,24.88,24.93,188800.0,15.6429,15.7057,15.6429,15.6743,188800.0
2009-10-23 12:10:00,24.93,24.95,24.84,24.87,164000.0,15.6743,15.6869,15.6177,15.6366,164000.0
2009-10-23 12:20:00,24.88,24.88,24.82,24.85,125000.0,15.6429,15.6429,15.6051,15.624,125000.0
2009-10-23 12:30:00,24.85,24.94,24.82,24.94,143500.0,15.624,15.6806,15.6051,15.6806,143500.0
2009-10-23 12:40:00,24.94,24.97,24.93,24.93,91700.0,15.6806,15.6994,15.6743,15.6743,91700.0
2009-10-23 12:50:00,24.93,24.93,24.86,24.86,96700.0,15.6743,15.6743,15.6303,15.6303,96700.0
2009-10-23 13:00:00,24.86,24.88,24.84,24.86,227900.0,15.6303,15.6429,15.6177,15.6303,227900.0
2009-10-23 13:10:00,24.86,24.87,24.85,24.86,112100.0,15.6303,15.6366,15.624,15.6303,112100.0
2009-10-23 13:20:00,24.85,24.86,24.76,24.79,264400.0,15.624,15.6303,15.5674,15.5863,264400.0
2009-10-23 13:30:00,24.78,24.78,24.65,24.74,474300.0,15.58,15.58,15.4983,15.5548,474300.0
2009-10-23 13:40:00,24.74,24.81,24.72,24.8,279900.0,15.5548,15.5988,15.5423,15.5926,279900.0
2009-10-23 13:50:00,24.8,24.85,24.77,24.84,153500.0,15.5926,15.624,15.5737,15.6177,153500.0
2009-10-23 14:00:00,24.83,24.83,24.73,24.79,252100.0,15.6114,15.6114,15.5486,15.5863,252100.0
2009-10-23 14:10:00,24.79,24.84,24.76,24.8,236200.0,15.5863,15.6177,15.5674,15.5926,236200.0
2009-10-23 14:20:00,24.79,24.89,24.79,24.87,200600.0,15.5863,15.6491,15.5863,15.6366,200600.0
2009-10-23 14:30:00,24.87,24.94,24.87,24.93,299100.0,15.6366,15.6806,15.6366,15.6743,299100.0
2009-10-23 14:40:00,24.93,25.06,24.93,24.96,326300.0,15.6743,15.756,15.6743,15.6932,326300.0
2009-10-23 14:50:00,24.97,24.99,24.86,24.87,275700.0,15.6994,15.712,15.6303,15.6366,275700.0
2009-10-23 15:00:00,24.86,24.88,24.81,24.84,456100.0,15.6303,15.6429,15.5988,15.6177,456100.0
2009-10-23 15:10:00,24.83,24.93,24.81,24.88,446600.0,15.6114,15.6743,15.5988,15.6429,446600.0
2009-10-23 15:20:00,24.88,24.9,24.81,24.89,369700.0,15.6429,15.6554,15.5988,15.6491,369700.0
2009-10-23 15:30:00,24.88,24.89,24.78,24.85,689000.0,15.6429,15.6491,15.58,15.624,689000.0
2009-10-23 15:40:00,24.85,24.89,24.78,24.88,628300.0,15.624,15.6491,15.58,15.6429,628300.0
2009-10-23 15:50:00,24.88,25.01,24.87,24.99,1664100.0,15.6429,15.7246,15.6366,15.712,1664100.0
2009-10-26 09:30:00,24.3,24.59,24.28,24.32,961000.0,15.2782,15.4605,15.2656,15.2908,961000.0
2009-10-26 09:40:00,24.32,24.44,24.23,24.37,948100.0,15.2908,15.3662,15.2342,15.3222,948100.0
2009-10-26 09:50:00,24.38,24.51,24.35,24.44,839800.0,15.3285,15.4102,15.3096,15.3662,839800.0
2009-10-26 10:00:00,24.44,24.46,24.36,24.36,539100.0,15.3662,15.3788,15.3159,15.3159,539100.0
2009-10-26 10:10:00,24.37,24.5,24.36,24.45,839200.0,15.3222,15.4039,15.3159,15.3725,839200.0
2009-10-26 10:20:00,24.45,24.5,24.39,24.42,347900.0,15.3725,15.4039,15.3348,15.3536,347900.0
2009-10-26 10:30:00,24.42,24.43,24.25,24.28,482200.0,15.3536,15.3599,15.2468,15.2656,482200.0
2009-10-26 10:40:00,24.28,24.35,24.25,24.35,343600.0,15.2656,15.3096,15.2468,15.3096,343600.0
2009-10-26 10:50:00,24.35,24.35,24.26,24.33,264300.0,15.3096,15.3096,15.253,15.2971,264300.0
2009-10-26 11:00:00,24.33,24.38,24.26,24.37,219000.0,15.2971,15.3285,15.253,15.3222,219000.0
2009-10-26 11:10:00,24.37,24.38,24.25,24.26,390900.0,15.3222,15.3285,15.2468,15.253,390900.0
2009-10-26 11:20:00,24.27,24.28,24.21,24.21,606100.0,15.2593,15.2656,15.2216,15.2216,606100.0
2009-10-26 11:30:00,24.2,24.21,24.0,24.06,1722300.0,15.2153,15.2216,15.0896,15.1273,1722300.0
2009-10-26 11:40:00,24.05,24.16,24.03,24.14,619800.0,15.121,15.1902,15.1084,15.1776,619800.0
2009-10-26 11:50:00,24.14,24.25,24.07,24.11,749400.0,15.1776,15.2468,15.1336,15.1587,749400.0
2009-10-26 12:00:00,24.1,24.17,24.04,24.11,606100.0,15.1524,15.1965,15.1147,15.1587,606100.0
2009-10-26 12:10:00,24.12,24.17,24.1,24.15,470900.0,15.165,15.1965,15.1524,15.1839,470900.0
2009-10-26 12:20:00,24.15,24.19,24.14,24.15,248700.0,15.1839,15.209,15.1776,15.1839,248700.0
2009-10-26 12:30:00,24.15,24.23,24.14,24.22,239500.0,15.1839,15.2342,15.1776,15.2279,239500.0
2009-10-26 12:40:00,24.23,24.23,24.18,24.19,181800.0,15.2342,15.2342,15.2027,15.209,181800.0
2009-10-26 12:50:00,24.19,24.25,24.19,24.24,187500.0,15.209,15.2468,15.209,15.2405,187500.0
2009-10-26 13:00:00,24.24,24.26,24.21,24.26,157500.0,15.2405,15.253,15.2216,15.253,157500.0
2009-10-26 13:10:00,24.25,24.28,24.24,24.25,204900.0,15.2468,15.2656,15.2405,15.2468,204900.0
2009-10-26 13:20:00,24.24,24.25,24.17,24.24,157900.0,15.2405,15.2468,15.1965,15.2405,157900.0
2009-10-26 13:30:00,24.24,24.26,24.22,24.24,147800.0,15.2405,15.253,15.2279,15.2405,147800.0
2009-10-26 13:40:00,24.25,24.27,24.18,24.19,335400.0,15.2468,15.2593,15.2027,15.209,335400.0
2009-10-26 13:50:00,24.19,24.21,24.12,24.14,353000.0,15.209,15.2216,15.165,15.1776,353000.0
2009-10-26 14:00:00,24.14,24.15,24.07,24.08,168300.0,15.1776,15.1839,15.1336,15.1399,168300.0
2009-10-26 14:10:00,24.08,24.14,24.06,24.07,311800.0,15.1399,15.1776,15.1273,15.1336,311800.0
2009-10-26 14:20:00,24.06,24.14,24.05,24.13,328800.0,15.1273,15.1776,15.121,15.1713,328800.0
2009-10-26 14:30:00,24.14,24.17,24.07,24.12,300400.0,15.1776,15.1965,15.1336,15.165,300400.0
2009-10-26 14:40:00,24.12,24.12,24.0,24.0,290200.0,15.165,15.165,15.0896,15.0896,290200.0
2009-10-26 14:50:00,24.0,24.16,24.0,24.15,380200.0,15.0896,15.1902,15.0896,15.1839,380200.0
2009-10-26 15:00:00,24.16,24.16,24.04,24.05,404400.0,15.1902,15.1902,15.1147,15.121,404400.0
2009-10-26 15:10:00,24.05,24.06,23.94,23.98,455000.0,15.121,15.1273,15.0519,15.077,455000.0
2009-10-26 15:20:00,23.97,24.02,23.92,23.96,660100.0,15.0707,15.1022,15.0393,15.0644,660100.0
2009-10-26 15:30:00,23.96,24.06,23.94,23.94,550600.0,15.0644,15.1273,15.0519,15.0519,550600.0
2009-10-26 15:40:00,23.94,24.22,23.94,24.22,951000.0,15.0519,15.2279,15.0519,15.2279,951000.0
2009-10-26 15:50:00,24.22,24.22,24.11,24.15,1498700.0,15.2279,15.2279,15.1587,15.1839,1498700.0
2009-10-27 09:30:00,24.3,24.3,24.02,24.03,353900.0,15.2782,15.2782,15.1022,15.1084,353900.0
2009-10-27 09:40:00,24.03,24.25,24.01,24.24,312900.0,15.1084,15.2468,15.0959,15.2405,312900.0
2009-10-27 09:50:00,24.24,24.34,24.16,24.2,403200.0,15.2405,15.3033,15.1902,15.2153,403200.0
2009-10-27 10:00:00,24.19,24.2,23.92,23.98,702800.0,15.209,15.2153,15.0393,15.077,702800.0
2009-10-27 10:10:00,23.98,24.18,23.98,24.01,568300.0,15.077,15.2027,15.077,15.0959,568300.0
2009-10-27 10:20:00,24.01,24.2,23.98,24.19,640600.0,15.0959,15.2153,15.077,15.209,640600.0
2009-10-27 10:30:00,24.18,24.21,24.02,24.04,441600.0,15.2027,15.2216,15.1022,15.1147,441600.0
2009-10-27 10:40:00,24.05,24.15,24.04,24.1,378000.0,15.121,15.1839,15.1147,15.1524,378000.0
2009-10-27 10:50:00,24.1,24.15,24.04,24.14,358900.0,15.1524,15.1839,15.1147,15.1776,358900.0
2009-10-27 11:00:00,24.15,24.26,24.12,24.22,366300.0,15.1839,15.253,15.165,15.2279,366300.0
2009-10-27 11:10:00,24.23,24.24,24.15,24.16,259400.0,15.2342,15.2405,15.1839,15.1902,259400.0
2009-10-27 11:20:00,24.16,24.21,24.13,24.2,355100.0,15.1902,15.2216,15.1713,15.2153,355100.0
2009-10-27 11:30:00,24.2,24.23,24.15,24.18,268400.0,15.2153,15.2342,15.1839,15.2027,268400.0
2009-10-27 11:40:00,24.17,24.19,24.15,24.18,135300.0,15.1965,15.209,15.1839,15.2027,135300.0
2009-10-27 11:50:00,24.18,24.25,24.16,24.19,260800.0,15.2027,15.2468,15.1902,15.209,260800.0
2009-10-27 12:00:00,24.19,24.23,24.18,24.23,153500.0,15.209,15.2342,15.2027,15.2342,153500.0
2009-10-27 12:10:00,24.24,24.27,24.23,24.25,108900.0,15.2405,15.2593,15.2342,15.2468,108900.0
2009-10-27 12:20:00,24.26,24.27,24.22,24.22,220400.0,15.253,15.2593,15.2279,15.2279,220400.0
2009-10-27 12:30:00,24.23,24.23,24.13,24.19,268700.0,15.2342,15.2342,15.1713,15.209,268700.0
2009-10-27 12:40:00,24.19,24.2,24.15,24.17,144900.0,15.209,15.2153,15.1839,15.1965,144900.0
2009-10-27 12:50:00,24.16,24.18,24.11,24.13,208300.0,15.1902,15.2027,15.1587,15.1713,208300.0
2009-10-27 13:00:00,24.13,24.2,24.1,24.12,249900.0,15.1713,15.2153,15.1524,15.165,249900.0
2009-10-27 13:10:00,24.11,24.17,24.11,24.15,159900.0,15.1587,15.1965,15.1587,15.1839,159900.0
2009-10-27 13:20:00,24.16,24.18,24.14,24.17,147700.0,15.1902,15.2027,15.1776,15.1965,147700.0
2009-10-27 13:30:00,24.18,24.22,24.12,24.2,323100.0,15.2027,15.2279,15.165,15.2153,323100.0
2009-10-27 13:40:00,24.21,24.26,24.19,24.23,196300.0,15.2216,15.253,15.209,15.2342,196300.0
2009-10-27 13:50:00,24.23,24.24,24.16,24.21,172700.0,15.2342,15.2405,15.1902,15.2216,172700.0
2009-10-27 14:00:00,24.21,24.21,24.05,24.06,394600.0,15.2216,15.2216,15.121,15.1273,394600.0
2009-10-27 14:10:00,24.06,24.14,24.06,24.13,265000.0,15.1273,15.1776,15.1273,15.1713,265000.0
2009-10-27 14:20:00,24.14,24.14,24.05,24.06,312300.0,15.1776,15.1776,15.121,15.1273,312300.0
2009-10-27 14:30:00,24.07,24.11,24.01,24.07,319900.0,15.1336,15.1587,15.0959,15.1336,319900.0
2009-10-27 14:40:00,24.07,24.11,24.07,24.11,223700.0,15.1336,15.1587,15.1336,15.1587,223700.0
2009-10-27 14:50:00,24.11,24.25,24.11,24.22,338900.0,15.1587,15.2468,15.1587,15.2279,338900.0
2009-10-27 15:00:00,24.21,24.3,24.19,24.25,408900.0,15.2216,15.2782,15.209,15.2468,408900.0
2009-10-27 15:10:00,24.23,24.3,24.22,24.3,320800.0,15.2342,15.2782,15.2279,15.2782,320800.0
2009-10-27 15:20:00,24.29,24.35,24.29,24.3,584000.0,15.2719,15.3096,15.2719,15.2782,584000.0
2009-10-27 15:30:00,24.31,24.34,24.18,24.22,577000.0,15.2845,15.3033,15.2027,15.2279,577000.0
2009-10-27 15:40:00,24.21,24.32,24.2,24.22,638800.0,15.2216,15.2908,15.2153,15.2279,638800.0
2009-10-27 15:50:00,24.22,24.3,24.21,24.26,1350200.0,15.2279,15.2782,15.2216,15.253,1350200.0
2009-10-28 09:30:00,24.19,24.4,24.07,24.23,423300.0,15.209,15.3411,15.1336,15.2342,423300.0
2009-10-28 09:40:00,24.22,24.25,24.1,24.1,259700.0,15.2279,15.2468,15.1524,15.1524,259700.0
2009-10-28 09:50:00,24.1,24.11,23.96,24.02,397200.0,15.1524,15.1587,15.0644,15.1022,397200.0
2009-10-28 10:00:00,24.02,24.02,23.9,23.96,603400.0,15.1022,15.1022,15.0267,15.0644,603400.0
2009-10-28 10:10:00,23.96,24.05,23.96,24.03,350900.0,15.0644,15.121,15.0644,15.1084,350900.0
2009-10-28 10:20:00,24.02,24.07,23.95,23.96,371300.0,15.1022,15.1336,15.0581,15.0644,371300.0
2009-10-28 10:30:00,23.95,23.98,23.85,23.9,355000.0,15.0581,15.077,14.9953,15.0267,355000.0
2009-10-28 10:40:00,23.9,23.91,23.77,23.8,347700.0,15.0267,15.033,14.945,14.9638,347700.0
2009-10-28 10:50:00,23.8,23.8,23.65,23.67,598400.0,14.9638,14.9638,14.8695,14.8821,598400.0
2009-10-28 11:00:00,23.66,23.8,23.61,23.78,343700.0,14.8758,14.9638,14.8444,14.9513,343700.0
2009-10-28 11:10:00,23.79,23.93,23.75,23.92,212600.0,14.9575,15.0456,14.9324,15.0393,212600.0
2009-10-28 11:20:00,23.92,23.93,23.84,23.91,226300.0,15.0393,15.0456,14.989,15.033,226300.0
2009-10-28 11:30:00,23.91,23.91,23.76,23.81,460700.0,15.033,15.033,14.9387,14.9701,460700.0
2009-10-28 11:40:00,23.81,23.82,23.74,23.77,278100.0,14.9701,14.9764,14.9261,14.945,278100.0
2009-10-28 11:50:00,23.77,23.77,23.64,23.72,238400.0,14.945,14.945,14.8632,14.9135,238400.0
2009-10-28 12:00:00,23.72,23.83,23.71,23.82,184700.0,14.9135,14.9827,14.9072,14.9764,184700.0
2009-10-28 12:10:00,23.82,23.82,23.74,23.74,192000.0,14.9764,14.9764,14.9261,14.9261,192000.0
2009-10-28 12:20:00,23.74,23.76,23.66,23.75,227400.0,14.9261,14.9387,14.8758,14.9324,227400.0
2009-10-28 12:30:00,23.75,23.76,23.61,23.65,243900.0,14.9324,14.9387,14.8444,14.8695,243900.0
2009-10-28 12:40:00,23.65,23.69,23.6,23.66,263100.0,14.8695,14.8947,14.8381,14.8758,263100.0
2009-10-28 12:50:00,23.67,23.67,23.55,23.6,358800.0,14.8821,14.8821,14.8066,14.8381,358800.0
2009-10-28 13:00:00,23.6,23.75,23.59,23.7,269400.0,14.8381,14.9324,14.8318,14.901,269400.0
2009-10-28 13:10:00,23.7,23.79,23.69,23.74,216400.0,14.901,14.9575,14.8947,14.9261,216400.0
2009-10-28 13:20:00,23.74,23.79,23.68,23.71,248100.0,14.9261,14.9575,14.8884,14.9072,248100.0
2009-10-28 13:30:00,23.71,23.76,23.71,23.72,114100.0,14.9072,14.9387,14.9072,14.9135,114100.0
2009-10-28 13:40:00,23.72,23.87,23.71,23.83,350400.0,14.9135,15.0078,14.9072,14.9827,350400.0
2009-10-28 13:50:00,23.84,23.9,23.81,23.88,283800.0,14.989,15.0267,14.9701,15.0141,283800.0
2009-10-28 14:00:00,23.87,23.9,23.79,23.9,292000.0,15.0078,15.0267,14.9575,15.0267,292000.0
2009-10-28 14:10:00,23.89,23.91,23.77,23.77,221300.0,15.0204,15.033,14.945,14.945,221300.0
2009-10-28 14:20:00,23.76,23.78,23.66,23.71,310300.0,14.9387,14.9513,14.8758,14.9072,310300.0
2009-10-28 14:30:00,23.71,23.73,23.65,23.66,337300.0,14.9072,14.9198,14.8695,14.8758,337300.0
2009-10-28 14:40:00,23.67,23.77,23.66,23.74,401900.0,14.8821,14.945,14.8758,14.9261,401900.0
2009-10-28 14:50:00,23.73,23.79,23.72,23.72,282100.0,14.9198,14.9575,14.9135,14.9135,282100.0
2009-10-28 15:00:00,23.72,23.82,23.7,23.74,318200.0,14.9135,14.9764,14.901,14.9261,318200.0
2009-10-28 15:10:00,23.74,23.75,23.62,23.63,328100.0,14.9261,14.9324,14.8507,14.8569,328100.0
2009-10-28 15:20:00,23.63,23.64,23.51,23.55,998100.0,14.8569,14.8632,14.7815,14.8066,998100.0
2009-10-28 15:30:00,23.55,23.59,23.44,23.47,823500.0,14.8066,14.8318,14.7375,14.7563,823500.0
2009-10-28 15:40:00,23.47,23.59,23.46,23.54,718400.0,14.7563,14.8318,14.7501,14.8004,718400.0
2009-10-28 15:50:00,23.54,23.54,23.45,23.51,1470900.0,14.8004,14.8004,14.7438,14.7815,1470900.0
2009-10-29 09:30:00,23.83,24.03,23.68,23.78,559800.0,14.9827,15.1084,14.8884,14.9513,559800.0
2009-10-29 09:40:00,23.78,23.78,23.56,23.7,417500.0,14.9513,14.9513,14.8129,14.901,417500.0
2009-10-29 09:50:00,23.7,23.77,23.66,23.76,301900.0,14.901,14.945,14.8758,14.9387,301900.0
2009-10-29 10:00:00,23.77,23.93,23.71,23.86,493200.0,14.945,15.0456,14.9072,15.0016,493200.0
2009-10-29 10:10:00,23.86,23.94,23.83,23.93,141200.0,15.0016,15.0519,14.9827,15.0456,141200.0
2009-10-29 10:20:00,23.93,24.02,23.9,23.96,288400.0,15.0456,15.1022,15.0267,15.0644,288400.0
2009-10-29 10:30:00,23.96,23.97,23.84,23.87,187100.0,15.0644,15.0707,14.989,15.0078,187100.0
2009-10-29 10:40:00,23.86,23.88,23.8,23.84,233300.0,15.0016,15.0141,14.9638,14.989,233300.0
2009-10-29 10:50:00,23.85,23.9,23.84,23.9,130200.0,14.9953,15.0267,14.989,15.0267,130200.0
2009-10-29 11:00:00,23.91,23.94,23.83,23.83,193600.0,15.033,15.0519,14.9827,14.9827,193600.0
2009-10-29 11:10:00,23.83,23.91,23.82,23.85,139500.0,14.9827,15.033,14.9764,14.9953,139500.0
2009-10-29 11:20:00,23.83,23.85,23.75,23.8,168400.0,14.9827,14.9953,14.9324,14.9638,168400.0
2009-10-29 11:30:00,23.8,23.86,23.76,23.76,142300.0,14.9638,15.0016,14.9387,14.9387,142300.0
2009-10-29 11:40:00,23.77,23.8,23.73,23.79,193400.0,14.945,14.9638,14.9198,14.9575,193400.0
2009-10-29 11:50:00,23.78,23.81,23.74,23.79,127900.0,14.9513,14.9701,14.9261,14.9575,127900.0
2009-10-29 12:00:00,23.8,23.82,23.77,23.79,474200.0,14.9638,14.9764,14.945,14.9575,474200.0
2009-10-29 12:10:00,23.78,23.79,23.77,23.78,99500.0,14.9513,14.9575,14.945,14.9513,99500.0
2009-10-29 12:20:00,23.77,23.83,23.75,23.83,228600.0,14.945,14.9827,14.9324,14.9827,228600.0
2009-10-29 12:30:00,23.83,23.87,23.83,23.87,146100.0,14.9827,15.0078,14.9827,15.0078,146100.0
2009-10-29 12:40:00,23.86,23.9,23.84,23.9,171200.0,15.0016,15.0267,14.989,15.0267,171200.0
2009-10-29 12:50:00,23.9,23.9,23.83,23.83,143400.0,15.0267,15.0267,14.9827,14.9827,143400.0
2009-10-29 13:00:00,23.84,23.85,23.77,23.8,324200.0,14.989,14.9953,14.945,14.9638,324200.0
2009-10-29 13:10:00,23.8,23.8,23.74,23.8,188700.0,14.9638,14.9638,14.9261,14.9638,188700.0
2009-10-29 13:20:00,23.8,23.85,23.79,23.85,203700.0,14.9638,14.9953,14.9575,14.9953,203700.0
2009-10-29 13:30:00,23.84,23.94,23.84,23.94,146700.0,14.989,15.0519,14.989,15.0519,146700.0
2009-10-29 13:40:00,23.94,24.03,23.93,24.02,392200.0,15.0519,15.1084,15.0456,15.1022,392200.0
2009-10-29 13:50:00,24.02,24.07,24.02,24.06,268400.0,15.1022,15.1336,15.1022,15.1273,268400.0
2009-10-29 14:00:00,24.05,24.08,23.96,23.99,316100.0,15.121,15.1399,15.0644,15.0833,316100.0
2009-10-29 14:10:00,23.97,24.03,23.96,23.99,211200.0,15.0707,15.1084,15.0644,15.0833,211200.0
2009-10-29 14:20:00,23.99,24.01,23.94,23.95,236200.0,15.0833,15.0959,15.0519,15.0581,236200.0
2009-10-29 14:30:00,23.95,24.08,23.94,24.06,162200.0,15.0581,15.1399,15.0519,15.1273,162200.0
2009-10-29 14:40:00,24.05,24.11,24.05,24.08,185800.0,15.121,15.1587,15.121,15.1399,185800.0
2009-10-29 14:50:00,24.07,24.1,24.05,24.07,242600.0,15.1336,15.1524,15.121,15.1336,242600.0
2009-10-29 15:00:00,24.07,24.15,24.02,24.13,412500.0,15.1336,15.1839,15.1022,15.1713,412500.0
2009-10-29 15:10:00,24.13,24.16,24.12,24.14,353000.0,15.1713,15.1902,15.165,15.1776,353000.0
2009-10-29 15:20:00,24.14,24.18,24.11,24.18,372500.0,15.1776,15.2027,15.1587,15.2027,372500.0
2009-10-29 15:30:00,24.16,24.17,24.06,24.13,500600.0,15.1902,15.1965,15.1273,15.1713,500600.0
2009-10-29 15:40:00,24.12,24.15,24.01,24.12,743400.0,15.165,15.1839,15.0959,15.165,743400.0
2009-10-29 15:50:00,24.12,24.21,24.06,24.18,1937800.0,15.165,15.2216,15.1273,15.2027,1937800.0
2009-10-30 09:30:00,24.02,24.05,23.81,23.81,356800.0,15.1022,15.121,14.9701,14.9701,356800.0
2009-10-30 09:40:00,23.8,23.96,23.77,23.87,454200.0,14.9638,15.0644,14.945,15.0078,454200.0
2009-10-30 09:50:00,23.88,23.94,23.79,23.89,496400.0,15.0141,15.0519,14.9575,15.0204,496400.0
2009-10-30 10:00:00,23.89,23.99,23.88,23.9,290200.0,15.0204,15.0833,15.0141,15.0267,290200.0
2009-10-30 10:10:00,23.9,23.92,23.63,23.64,737300.0,15.0267,15.0393,14.8569,14.8632,737300.0
2009-10-30 10:20:00,23.63,23.66,23.52,23.66,288700.0,14.8569,14.8758,14.7878,14.8758,288700.0
2009-10-30 10:30:00,23.64,23.65,23.51,23.55,313100.0,14.8632,14.8695,14.7815,14.8066,313100.0
2009-10-30 10:40:00,23.56,23.62,23.52,23.55,256200.0,14.8129,14.8507,14.7878,14.8066,256200.0
2009-10-30 10:50:00,23.54,23.57,23.5,23.57,179700.0,14.8004,14.8192,14.7752,14.8192,179700.0
2009-10-30 11:00:00,23.57,23.6,23.51,23.52,226500.0,14.8192,14.8381,14.7815,14.7878,226500.0
2009-10-30 11:10:00,23.51,23.53,23.39,23.4,258100.0,14.7815,14.7941,14.706,14.7123,258100.0
2009-10-30 11:20:00,23.4,23.43,23.33,23.35,256900.0,14.7123,14.7312,14.6683,14.6809,256900.0
2009-10-30 11:30:00,23.36,23.45,23.31,23.36,353000.0,14.6872,14.7438,14.6558,14.6872,353000.0
2009-10-30 11:40:00,23.36,23.39,23.25,23.31,223300.0,14.6872,14.706,14.618,14.6558,223300.0
2009-10-30 11:50:00,23.3,23.34,23.18,23.26,430100.0,14.6495,14.6746,14.574,14.6243,430100.0
2009-10-30 12:00:00,23.27,23.36,23.24,23.35,324400.0,14.6306,14.6872,14.6117,14.6809,324400.0
2009-10-30 12:10:00,23.35,23.41,23.32,23.34,193800.0,14.6809,14.7186,14.662,14.6746,193800.0
2009-10-30 12:20:00,23.33,23.36,23.24,23.28,351500.0,14.6683,14.6872,14.6117,14.6369,351500.0
2009-10-30 12:30:00,23.28,23.36,23.23,23.35,310800.0,14.6369,14.6872,14.6055,14.6809,310800.0
2009-10-30 12:40:00,23.34,23.34,23.07,23.12,250400.0,14.6746,14.6746,14.5049,14.5363,250400.0
2009-10-30 12:50:00,23.12,23.28,23.09,23.22,335700.0,14.5363,14.6369,14.5174,14.5992,335700.0
2009-10-30 13:00:00,23.22,23.26,23.21,23.25,207800.0,14.5992,14.6243,14.5929,14.618,207800.0
2009-10-30 13:10:00,23.25,23.38,23.24,23.36,513300.0,14.618,14.6998,14.6117,14.6872,513300.0
2009-10-30 13:20:00,23.35,23.35,23.18,23.25,416600.0,14.6809,14.6809,14.574,14.618,416600.0
2009-10-30 13:30:00,23.25,23.26,23.08,23.2,531800.0,14.618,14.6243,14.5111,14.5866,531800.0
2009-10-30 13:40:00,23.21,23.26,23.17,23.24,288300.0,14.5929,14.6243,14.5677,14.6117,288300.0
2009-10-30 13:50:00,23.24,23.29,23.23,23.26,494500.0,14.6117,14.6432,14.6055,14.6243,494500.0
2009-10-30 14:00:00,23.27,23.51,23.25,23.45,695900.0,14.6306,14.7815,14.618,14.7438,695900.0
2009-10-30 14:10:00,23.45,23.57,23.42,23.48,567500.0,14.7438,14.8192,14.7249,14.7626,567500.0
2009-10-30 14:20:00,23.49,23.49,23.44,23.47,506400.0,14.7689,14.7689,14.7375,14.7563,506400.0
2009-10-30 14:30:00,23.47,23.48,23.33,23.42,545100.0,14.7563,14.7626,14.6683,14.7249,545100.0
2009-10-30 14:40:00,23.41,23.44,23.34,23.34,548500.0,14.7186,14.7375,14.6746,14.6746,548500.0
2009-10-30 14:50:00,23.35,23.4,23.25,23.29,680200.0,14.6809,14.7123,14.618,14.6432,680200.0
2009-10-30 15:00:00,23.29,23.3,23.1,23.17,1202600.0,14.6432,14.6495,14.5237,14.5677,1202600.0
2009-10-30 15:10:00,23.17,23.29,23.14,23.15,591500.0,14.5677,14.6432,14.5489,14.5552,591500.0
2009-10-30 15:20:00,23.14,23.23,23.13,23.17,621000.0,14.5489,14.6055,14.5426,14.5677,621000.0
2009-10-30 15:30:00,23.17,23.28,23.17,23.19,917000.0,14.5677,14.6369,14.5677,14.5803,917000.0
2009-10-30 15:40:00,23.2,23.34,23.19,23.33,1586000.0,14.5866,14.6746,14.5803,14.6683,1586000.0
2009-10-30 15:50:00,23.33,23.36,23.23,23.25,2088400.0,14.6683,14.6872,14.6055,14.618,2088400.0
2009-11-02 09:30:00,23.85,24.19,23.55,23.89,1240200.0,14.9953,15.209,14.8066,15.0204,1240200.0
2009-11-02 09:40:00,23.9,23.96,23.69,23.7,843400.0,15.0267,15.0644,14.8947,14.901,843400.0
2009-11-02 09:50:00,23.71,24.07,23.67,24.06,875000.0,14.9072,15.1336,14.8821,15.1273,875000.0
2009-11-02 10:00:00,24.06,24.29,24.06,24.1,1171100.0,15.1273,15.2719,15.1273,15.1524,1171100.0
2009-11-02 10:10:00,24.1,24.31,24.06,24.25,554300.0,15.1524,15.2845,15.1273,15.2468,554300.0
2009-11-02 10:20:00,24.26,24.28,24.09,24.18,575000.0,15.253,15.2656,15.1462,15.2027,575000.0
2009-11-02 10:30:00,24.18,24.31,24.16,24.23,592700.0,15.2027,15.2845,15.1902,15.2342,592700.0
2009-11-02 10:40:00,24.22,24.24,24.04,24.09,389200.0,15.2279,15.2405,15.1147,15.1462,389200.0
2009-11-02 10:50:00,24.08,24.11,23.98,24.0,319000.0,15.1399,15.1587,15.077,15.0896,319000.0
2009-11-02 11:00:00,24.0,24.03,23.93,23.97,441100.0,15.0896,15.1084,15.0456,15.0707,441100.0
2009-11-02 11:10:00,23.97,24.04,23.93,24.04,237600.0,15.0707,15.1147,15.0456,15.1147,237600.0
2009-11-02 11:20:00,24.04,24.08,24.01,24.01,445200.0,15.1147,15.1399,15.0959,15.0959,445200.0
2009-11-02 11:30:00,24.02,24.02,23.89,23.9,226300.0,15.1022,15.1022,15.0204,15.0267,226300.0
2009-11-02 11:40:00,23.9,24.0,23.89,23.99,210800.0,15.0267,15.0896,15.0204,15.0833,210800.0
2009-11-02 11:50:00,23.98,24.07,23.96,24.01,388600.0,15.077,15.1336,15.0644,15.0959,388600.0
2009-11-02 12:00:00,24.01,24.02,23.91,23.92,316600.0,15.0959,15.1022,15.033,15.0393,316600.0
2009-11-02 12:10:00,23.91,23.93,23.68,23.69,324600.0,15.033,15.0456,14.8884,14.8947,324600.0
2009-11-02 12:20:00,23.69,23.73,23.64,23.66,323700.0,14.8947,14.9198,14.8632,14.8758,323700.0
2009-11-02 12:30:00,23.65,23.69,23.52,23.55,603900.0,14.8695,14.8947,14.7878,14.8066,603900.0
2009-11-02 12:40:00,23.54,23.58,23.44,23.57,807400.0,14.8004,14.8255,14.7375,14.8192,807400.0
2009-11-02 12:50:00,23.57,23.58,23.14,23.15,918800.0,14.8192,14.8255,14.5489,14.5552,918800.0
2009-11-02 13:00:00,23.15,23.47,23.12,23.47,642000.0,14.5552,14.7563,14.5363,14.7563,642000.0
2009-11-02 13:10:00,23.48,23.53,23.4,23.48,520700.0,14.7626,14.7941,14.7123,14.7626,520700.0
2009-11-02 13:20:00,23.48,23.63,23.45,23.59,301800.0,14.7626,14.8569,14.7438,14.8318,301800.0
2009-11-02 13:30:00,23.6,23.6,23.42,23.5,236800.0,14.8381,14.8381,14.7249,14.7752,236800.0
2009-11-02 13:40:00,23.5,23.51,23.42,23.49,289400.0,14.7752,14.7815,14.7249,14.7689,289400.0
2009-11-02 13:50:00,23.49,23.52,23.39,23.41,392300.0,14.7689,14.7878,14.706,14.7186,392300.0
2009-11-02 14:00:00,23.43,23.52,23.4,23.5,395700.0,14.7312,14.7878,14.7123,14.7752,395700.0
2009-11-02 14:10:00,23.5,23.75,23.49,23.65,567900.0,14.7752,14.9324,14.7689,14.8695,567900.0
2009-11-02 14:20:00,23.66,23.85,23.63,23.85,440500.0,14.8758,14.9953,14.8569,14.9953,440500.0
2009-11-02 14:30:00,23.85,23.92,23.78,23.8,593400.0,14.9953,15.0393,14.9513,14.9638,593400.0
2009-11-02 14:40:00,23.8,23.89,23.75,23.75,352200.0,14.9638,15.0204,14.9324,14.9324,352200.0
2009-11-02 14:50:00,23.76,23.78,23.6,23.66,443100.0,14.9387,14.9513,14.8381,14.8758,443100.0
2009-11-02 15:00:00,23.66,23.78,23.63,23.64,354900.0,14.8758,14.9513,14.8569,14.8632,354900.0
2009-11-02 15:10:00,23.65,23.71,23.54,23.54,373800.0,14.8695,14.9072,14.8004,14.8004,373800.0
2009-11-02 15:20:00,23.54,23.63,23.51,23.6,400300.0,14.8004,14.8569,14.7815,14.8381,400300.0
2009-11-02 15:30:00,23.6,23.79,23.59,23.78,613400.0,14.8381,14.9575,14.8318,14.9513,613400.0
2009-11-02 15:40:00,23.78,23.87,23.71,23.75,414100.0,14.9513,15.0078,14.9072,14.9324,414100.0
2009-11-02 15:50:00,23.75,23.89,23.75,23.85,1195000.0,14.9324,15.0204,14.9324,14.9953,1195000.0
2009-11-03 09:30:00,23.63,23.64,23.41,23.46,470100.0,14.8569,14.8632,14.7186,14.7501,470100.0
2009-11-03 09:40:00,23.46,23.52,23.4,23.41,496000.0,14.7501,14.7878,14.7123,14.7186,496000.0
2009-11-03 09:50:00,23.41,23.71,23.41,23.66,401600.0,14.7186,14.9072,14.7186,14.8758,401600.0
2009-11-03 10:00:00,23.66,23.88,23.55,23.78,717200.0,14.8758,15.0141,14.8066,14.9513,717200.0
2009-11-03 10:10:00,23.77,23.84,23.58,23.62,761200.0,14.945,14.989,14.8255,14.8507,761200.0
2009-11-03 10:20:00,23.61,23.7,23.48,23.52,424000.0,14.8444,14.901,14.7626,14.7878,424000.0
2009-11-03 10:30:00,23.53,23.54,23.41,23.42,426000.0,14.7941,14.8004,14.7186,14.7249,426000.0
2009-11-03 10:40:00,23.43,23.47,23.38,23.44,502000.0,14.7312,14.7563,14.6998,14.7375,502000.0
2009-11-03 10:50:00,23.43,23.56,23.42,23.47,343900.0,14.7312,14.8129,14.7249,14.7563,343900.0
2009-11-03 11:00:00,23.47,23.56,23.43,23.43,275100.0,14.7563,14.8129,14.7312,14.7312,275100.0
2009-11-03 11:10:00,23.43,23.46,23.37,23.4,225300.0,14.7312,14.7501,14.6935,14.7123,225300.0
2009-11-03 11:20:00,23.39,23.45,23.31,23.36,224900.0,14.706,14.7438,14.6558,14.6872,224900.0
2009-11-03 11:30:00,23.36,23.39,23.26,23.26,272100.0,14.6872,14.706,14.6243,14.6243,272100.0
2009-11-03 11:40:00,23.26,23.32,23.23,23.32,242700.0,14.6243,14.662,14.6055,14.662,242700.0
2009-11-03 11:50:00,23.32,23.43,23.29,23.4,167300.0,14.662,14.7312,14.6432,14.7123,167300.0
2009-11-03 12:00:00,23.39,23.47,23.37,23.44,191700.0,14.706,14.7563,14.6935,14.7375,191700.0
2009-11-03 12:10:00,23.44,23.44,23.29,23.29,187900.0,14.7375,14.7375,14.6432,14.6432,187900.0
2009-11-03 12:20:00,23.3,23.4,23.27,23.36,207600.0,14.6495,14.7123,14.6306,14.6872,207600.0
2009-11-03 12:30:00,23.36,23.47,23.36,23.47,438200.0,14.6872,14.7563,14.6872,14.7563,438200.0
2009-11-03 12:40:00,23.47,23.5,23.4,23.45,243000.0,14.7563,14.7752,14.7123,14.7438,243000.0
2009-11-03 12:50:00,23.45,23.49,23.36,23.36,201600.0,14.7438,14.7689,14.6872,14.6872,201600.0
2009-11-03 13:00:00,23.36,23.45,23.34,23.43,174700.0,14.6872,14.7438,14.6746,14.7312,174700.0
2009-11-03 13:10:00,23.43,23.43,23.37,23.38,106000.0,14.7312,14.7312,14.6935,14.6998,106000.0
2009-11-03 13:20:00,23.37,23.41,23.32,23.36,224200.0,14.6935,14.7186,14.662,14.6872,224200.0
2009-11-03 13:30:00,23.36,23.55,23.36,23.52,343400.0,14.6872,14.8066,14.6872,14.7878,343400.0
2009-11-03 13:40:00,23.53,23.53,23.48,23.51,200300.0,14.7941,14.7941,14.7626,14.7815,200300.0
2009-11-03 13:50:00,23.51,23.65,23.51,23.63,352400.0,14.7815,14.8695,14.7815,14.8569,352400.0
2009-11-03 14:00:00,23.63,23.83,23.63,23.82,337900.0,14.8569,14.9827,14.8569,14.9764,337900.0
2009-11-03 14:10:00,23.83,23.9,23.75,23.77,547700.0,14.9827,15.0267,14.9324,14.945,547700.0
2009-11-03 14:20:00,23.76,23.77,23.62,23.63,206200.0,14.9387,14.945,14.8507,14.8569,206200.0
2009-11-03 14:30:00,23.63,23.69,23.52,23.54,238500.0,14.8569,14.8947,14.7878,14.8004,238500.0
2009-11-03 14:40:00,23.54,23.57,23.49,23.53,267500.0,14.8004,14.8192,14.7689,14.7941,267500.0
2009-11-03 14:50:00,23.54,23.54,23.41,23.42,231800.0,14.8004,14.8004,14.7186,14.7249,231800.0
2009-11-03 15:00:00,23.43,23.52,23.41,23.46,307100.0,14.7312,14.7878,14.7186,14.7501,307100.0
2009-11-03 15:10:00,23.47,23.56,23.46,23.52,244200.0,14.7563,14.8129,14.7501,14.7878,244200.0
2009-11-03 15:20:00,23.52,23.52,23.45,23.52,201200.0,14.7878,14.7878,14.7438,14.7878,201200.0
2009-11-03 15:30:00,23.52,23.67,23.51,23.64,501000.0,14.7878,14.8821,14.7815,14.8632,501000.0
2009-11-03 15:40:00,23.64,23.64,23.5,23.52,563200.0,14.8632,14.8632,14.7752,14.7878,563200.0
2009-11-03 15:50:00,23.51,23.53,23.45,23.53,1318000.0,14.7815,14.7941,14.7438,14.7941,1318000.0
2009-11-04 09:30:00,23.74,23.92,23.56,23.56,435300.0,14.9261,15.0393,14.8129,14.8129,435300.0
2009-11-04 09:40:00,23.57,23.64,23.5,23.62,461900.0,14.8192,14.8632,14.7752,14.8507,461900.0
2009-11-04 09:50:00,23.62,23.67,23.57,23.61,363600.0,14.8507,14.8821,14.8192,14.8444,363600.0
2009-11-04 10:00:00,23.62,23.78,23.57,23.68,555200.0,14.8507,14.9513,14.8192,14.8884,555200.0
2009-11-04 10:10:00,23.71,23.74,23.61,23.64,320400.0,14.9072,14.9261,14.8444,14.8632,320400.0
2009-11-04 10:20:00,23.65,23.73,23.6,23.72,281600.0,14.8695,14.9198,14.8381,14.9135,281600.0
2009-11-04 10:30:00,23.73,23.76,23.62,23.64,359500.0,14.9198,14.9387,14.8507,14.8632,359500.0
2009-11-04 10:40:00,23.65,23.68,23.58,23.61,258300.0,14.8695,14.8884,14.8255,14.8444,258300.0
2009-11-04 10:50:00,23.61,23.61,23.54,23.61,173800.0,14.8444,14.8444,14.8004,14.8444,173800.0
2009-11-04 11:00:00,23.6,23.62,23.5,23.52,185200.0,14.8381,14.8507,14.7752,14.7878,185200.0
2009-11-04 11:10:00,23.51,23.53,23.35,23.38,296900.0,14.7815,14.7941,14.6809,14.6998,296900.0
2009-11-04 11:20:00,23.38,23.4,23.3,23.3,338100.0,14.6998,14.7123,14.6495,14.6495,338100.0
2009-11-04 11:30:00,23.3,23.31,23.22,23.3,231900.0,14.6495,14.6558,14.5992,14.6495,231900.0
2009-11-04 11:40:00,23.3,23.33,23.26,23.33,168500.0,14.6495,14.6683,14.6243,14.6683,168500.0
2009-11-04 11:50:00,23.32,23.35,23.29,23.34,204600.0,14.662,14.6809,14.6432,14.6746,204600.0
2009-11-04 12:00:00,23.33,23.34,23.19,23.25,228300.0,14.6683,14.6746,14.5803,14.618,228300.0
2009-11-04 12:10:00,23.25,23.29,23.22,23.24,155700.0,14.618,14.6432,14.5992,14.6117,155700.0
2009-11-04 12:20:00,23.24,23.35,23.23,23.31,119400.0,14.6117,14.6809,14.6055,14.6558,119400.0
2009-11-04 12:30:00,23.32,23.34,23.31,23.33,88200.0,14.662,14.6746,14.6558,14.6683,88200.0
2009-11-04 12:40:00,23.33,23.34,23.18,23.2,169800.0,14.6683,14.6746,14.574,14.5866,169800.0
2009-11-04 12:50:00,23.19,23.2,23.12,23.16,144500.0,14.5803,14.5866,14.5363,14.5614,144500.0
2009-11-04 13:00:00,23.16,23.21,23.16,23.2,154200.0,14.5614,14.5929,14.5614,14.5866,154200.0
2009-11-04 13:10:00,23.21,23.28,23.2,23.28,94800.0,14.5929,14.6369,14.5866,14.6369,94800.0
2009-11-04 13:20:00,23.28,23.29,23.23,23.25,143300.0,14.6369,14.6432,14.6055,14.618,143300.0
2009-11-04 13:30:00,23.25,23.27,23.2,23.22,230800.0,14.618,14.6306,14.5866,14.5992,230800.0
2009-11-04 13:40:00,23.22,23.27,23.22,23.26,114900.0,14.5992,14.6306,14.5992,14.6243,114900.0
2009-11-04 13:50:00,23.26,23.34,23.26,23.34,163700.0,14.6243,14.6746,14.6243,14.6746,163700.0
2009-11-04 14:00:00,23.34,23.44,23.33,23.42,269600.0,14.6746,14.7375,14.6683,14.7249,269600.0
2009-11-04 14:10:00,23.43,23.57,23.32,23.39,332600.0,14.7312,14.8192,14.662,14.706,332600.0
2009-11-04 14:20:00,23.35,23.56,23.28,23.31,1164000.0,14.6809,14.8129,14.6369,14.6558,1164000.0
2009-11-04 14:30:00,23.31,23.57,23.27,23.51,704100.0,14.6558,14.8192,14.6306,14.7815,704100.0
2009-11-04 14:40:00,23.51,23.7,23.49,23.67,869500.0,14.7815,14.901,14.7689,14.8821,869500.0
2009-11-04 14:50:00,23.67,23.67,23.51,23.58,291900.0,14.8821,14.8821,14.7815,14.8255,291900.0
2009-11-04 15:00:00,23.58,23.59,23.48,23.51,242400.0,14.8255,14.8318,14.7626,14.7815,242400.0
2009-11-04 15:10:00,23.51,23.56,23.45,23.51,317200.0,14.7815,14.8129,14.7438,14.7815,317200.0
2009-11-04 15:20:00,23.52,23.56,23.46,23.47,452200.0,14.7878,14.8129,14.7501,14.7563,452200.0
2009-11-04 15:30:00,23.47,23.49,23.26,23.3,836300.0,14.7563,14.7689,14.6243,14.6495,836300.0
2009-11-04 15:40:00,23.3,23.32,23.1,23.12,1001000.0,14.6495,14.662,14.5237,14.5363,1001000.0
2009-11-04 15:50:00,23.12,23.15,23.03,23.07,1643100.0,14.5363,14.5552,14.4797,14.5049,1643100.0
2009-11-05 09:30:00,23.37,23.43,23.06,23.16,513900.0,14.6935,14.7312,14.4986,14.5614,513900.0
2009-11-05 09:40:00,23.16,23.19,23.05,23.15,384500.0,14.5614,14.5803,14.4923,14.5552,384500.0
2009-11-05 09:50:00,23.15,23.36,23.15,23.34,535400.0,14.5552,14.6872,14.5552,14.6746,535400.0
2009-11-05 10:00:00,23.34,23.4,23.27,23.29,501600.0,14.6746,14.7123,14.6306,14.6432,501600.0
2009-11-05 10:10:00,23.3,23.34,23.16,23.18,378300.0,14.6495,14.6746,14.5614,14.574,378300.0
2009-11-05 10:20:00,23.18,23.31,23.17,23.26,350700.0,14.574,14.6558,14.5677,14.6243,350700.0
2009-11-05 10:30:00,23.28,23.44,23.23,23.43,302800.0,14.6369,14.7375,14.6055,14.7312,302800.0
2009-11-05 10:40:00,23.43,23.52,23.42,23.49,375800.0,14.7312,14.7878,14.7249,14.7689,375800.0
2009-11-05 10:50:00,23.5,23.52,23.43,23.44,193200.0,14.7752,14.7878,14.7312,14.7375,193200.0
2009-11-05 11:00:00,23.43,23.46,23.3,23.34,248200.0,14.7312,14.7501,14.6495,14.6746,248200.0
2009-11-05 11:10:00,23.34,23.38,23.27,23.28,175300.0,14.6746,14.6998,14.6306,14.6369,175300.0
2009-11-05 11:20:00,23.29,23.33,23.22,23.31,200200.0,14.6432,14.6683,14.5992,14.6558,200200.0
2009-11-05 11:30:00,23.31,23.38,23.28,23.36,196900.0,14.6558,14.6998,14.6369,14.6872,196900.0
2009-11-05 11:40:00,23.36,23.37,23.22,23.27,247700.0,14.6872,14.6935,14.5992,14.6306,247700.0
2009-11-05 11:50:00,23.27,23.36,23.27,23.36,136800.0,14.6306,14.6872,14.6306,14.6872,136800.0
2009-11-05 12:00:00,23.36,23.44,23.35,23.41,236600.0,14.6872,14.7375,14.6809,14.7186,236600.0
2009-11-05 12:10:00,23.42,23.45,23.37,23.45,187200.0,14.7249,14.7438,14.6935,14.7438,187200.0
2009-11-05 12:20:00,23.44,23.53,23.43,23.51,196800.0,14.7375,14.7941,14.7312,14.7815,196800.0
2009-11-05 12:30:00,23.51,23.56,23.46,23.54,145100.0,14.7815,14.8129,14.7501,14.8004,145100.0
2009-11-05 12:40:00,23.54,23.58,23.49,23.57,172300.0,14.8004,14.8255,14.7689,14.8192,172300.0
2009-11-05 12:50:00,23.57,23.69,23.56,23.69,236300.0,14.8192,14.8947,14.8129,14.8947,236300.0
2009-11-05 13:00:00,23.68,23.84,23.67,23.74,571600.0,14.8884,14.989,14.8821,14.9261,571600.0
2009-11-05 13:10:00,23.75,23.81,23.72,23.81,138100.0,14.9324,14.9701,14.9135,14.9701,138100.0
2009-11-05 13:20:00,23.8,23.82,23.73,23.73,249100.0,14.9638,14.9764,14.9198,14.9198,249100.0
2009-11-05 13:30:00,23.73,23.78,23.71,23.74,278200.0,14.9198,14.9513,14.9072,14.9261,278200.0
2009-11-05 13:40:00,23.74,23.91,23.72,23.89,373800.0,14.9261,15.033,14.9135,15.0204,373800.0
2009-11-05 13:50:00,23.89,23.9,23.76,23.76,199700.0,15.0204,15.0267,14.9387,14.9387,199700.0
2009-11-05 14:00:00,23.77,23.82,23.68,23.68,286500.0,14.945,14.9764,14.8884,14.8884,286500.0
2009-11-05 14:10:00,23.68,23.79,23.68,23.75,141900.0,14.8884,14.9575,14.8884,14.9324,141900.0
2009-11-05 14:20:00,23.75,23.8,23.73,23.76,265200.0,14.9324,14.9638,14.9198,14.9387,265200.0
2009-11-05 14:30:00,23.75,23.77,23.68,23.68,229800.0,14.9324,14.945,14.8884,14.8884,229800.0
2009-11-05 14:40:00,23.68,23.78,23.68,23.76,255900.0,14.8884,14.9513,14.8884,14.9387,255900.0
2009-11-05 14:50:00,23.76,23.88,23.76,23.87,552800.0,14.9387,15.0141,14.9387,15.0078,552800.0
2009-11-05 15:00:00,23.88,23.95,23.82,23.85,317400.0,15.0141,15.0581,14.9764,14.9953,317400.0
2009-11-05 15:10:00,23.84,23.96,23.83,23.96,392300.0,14.989,15.0644,14.9827,15.0644,392300.0
2009-11-05 15:20:00,23.95,23.96,23.89,23.92,385100.0,15.0581,15.0644,15.0204,15.0393,385100.0
2009-11-05 15:30:00,23.92,23.93,23.85,23.92,671900.0,15.0393,15.0456,14.9953,15.0393,671900.0
2009-11-05 15:40:00,23.92,23.96,23.85,23.88,901100.0,15.0393,15.0644,14.9953,15.0141,901100.0
2009-11-05 15:50:00,23.88,24.04,23.88,24.01,1817000.0,15.0141,15.1147,15.0141,15.0959,1817000.0
2009-11-06 09:30:00,23.57,23.74,23.38,23.73,774500.0,14.8192,14.9261,14.6998,14.9198,774500.0
2009-11-06 09:40:00,23.74,23.91,23.63,23.8,1124300.0,14.9261,15.033,14.8569,14.9638,1124300.0
2009-11-06 09:50:00,23.8,23.82,23.64,23.77,410500.0,14.9638,14.9764,14.8632,14.945,410500.0
2009-11-06 10:00:00,23.78,23.86,23.67,23.74,476600.0,14.9513,15.0016,14.8821,14.9261,476600.0
2009-11-06 10:10:00,23.74,23.8,23.72,23.77,378200.0,14.9261,14.9638,14.9135,14.945,378200.0
2009-11-06 10:20:00,23.77,23.77,23.54,23.57,419000.0,14.945,14.945,14.8004,14.8192,419000.0
2009-11-06 10:30:00,23.57,23.66,23.51,23.65,384900.0,14.8192,14.8758,14.7815,14.8695,384900.0
2009-11-06 10:40:00,23.65,23.71,23.56,23.67,311900.0,14.8695,14.9072,14.8129,14.8821,311900.0
2009-11-06 10:50:00,23.66,23.71,23.6,23.65,379600.0,14.8758,14.9072,14.8381,14.8695,379600.0
2009-11-06 11:00:00,23.65,23.7,23.58,23.68,176300.0,14.8695,14.901,14.8255,14.8884,176300.0
2009-11-06 11:10:00,23.68,23.68,23.61,23.61,115000.0,14.8884,14.8884,14.8444,14.8444,115000.0
2009-11-06 11:20:00,23.61,23.61,23.47,23.53,333000.0,14.8444,14.8444,14.7563,14.7941,333000.0
2009-11-06 11:30:00,23.52,23.6,23.5,23.55,156200.0,14.7878,14.8381,14.7752,14.8066,156200.0
2009-11-06 11:40:00,23.55,23.65,23.54,23.61,147200.0,14.8066,14.8695,14.8004,14.8444,147200.0
2009-11-06 11:50:00,23.61,23.65,23.59,23.6,159400.0,14.8444,14.8695,14.8318,14.8381,159400.0
2009-11-06 12:00:00,23.6,23.62,23.58,23.61,127700.0,14.8381,14.8507,14.8255,14.8444,127700.0
2009-11-06 12:10:00,23.62,23.73,23.61,23.67,209000.0,14.8507,14.9198,14.8444,14.8821,209000.0
2009-11-06 12:20:00,23.67,23.74,23.66,23.69,260800.0,14.8821,14.9261,14.8758,14.8947,260800.0
2009-11-06 12:30:00,23.7,23.75,23.67,23.7,157500.0,14.901,14.9324,14.8821,14.901,157500.0
2009-11-06 12:40:00,23.69,23.7,23.61,23.61,142900.0,14.8947,14.901,14.8444,14.8444,142900.0
2009-11-06 12:50:00,23.61,23.69,23.61,23.66,135600.0,14.8444,14.8947,14.8444,14.8758,135600.0
2009-11-06 13:00:00,23.65,23.71,23.61,23.68,130800.0,14.8695,14.9072,14.8444,14.8884,130800.0
2009-11-06 13:10:00,23.68,23.77,23.67,23.75,100900.0,14.8884,14.945,14.8821,14.9324,100900.0
2009-11-06 13:20:00,23.76,23.79,23.7,23.75,277800.0,14.9387,14.9575,14.901,14.9324,277800.0
2009-11-06 13:30:00,23.76,23.86,23.74,23.79,230600.0,14.9387,15.0016,14.9261,14.9575,230600.0
2009-11-06 13:40:00,23.8,23.83,23.76,23.78,106500.0,14.9638,14.9827,14.9387,14.9513,106500.0
2009-11-06 13:50:00,23.78,23.79,23.67,23.71,132400.0,14.9513,14.9575,14.8821,14.9072,132400.0
2009-11-06 14:00:00,23.72,23.79,23.69,23.74,222700.0,14.9135,14.9575,14.8947,14.9261,222700.0
2009-11-06 14:10:00,23.73,23.76,23.7,23.7,102000.0,14.9198,14.9387,14.901,14.901,102000.0
2009-11-06 14:20:00,23.7,23.75,23.68,23.72,164800.0,14.901,14.9324,14.8884,14.9135,164800.0
2009-11-06 14:30:00,23.71,23.74,23.68,23.7,124400.0,14.9072,14.9261,14.8884,14.901,124400.0
2009-11-06 14:40:00,23.7,23.74,23.68,23.69,195700.0,14.901,14.9261,14.8884,14.8947,195700.0
2009-11-06 14:50:00,23.69,23.72,23.59,23.59,199100.0,14.8947,14.9135,14.8318,14.8318,199100.0
2009-11-06 15:00:00,23.6,23.61,23.53,23.58,231100.0,14.8381,14.8444,14.7941,14.8255,231100.0
2009-11-06 15:10:00,23.59,23.63,23.57,23.61,137700.0,14.8318,14.8569,14.8192,14.8444,137700.0
2009-11-06 15:20:00,23.61,23.64,23.56,23.62,362700.0,14.8444,14.8632,14.8129,14.8507,362700.0
2009-11-06 15:30:00,23.62,23.73,23.58,23.66,388800.0,14.8507,14.9198,14.8255,14.8758,388800.0
2009-11-06 15:40:00,23.65,23.72,23.65,23.71,504300.0,14.8695,14.9135,14.8695,14.9072,504300.0
2009-11-06 15:50:00,23.72,23.76,23.67,23.74,1227000.0,14.9135,14.9387,14.8821,14.9261,1227000.0
2009-11-09 09:30:00,23.92,23.93,23.73,23.81,296700.0,15.0393,15.0456,14.9198,14.9701,296700.0
2009-11-09 09:40:00,23.81,23.88,23.71,23.79,278500.0,14.9701,15.0141,14.9072,14.9575,278500.0
2009-11-09 09:50:00,23.8,24.05,23.8,24.01,311200.0,14.9638,15.121,14.9638,15.0959,311200.0
2009-11-09 10:00:00,24.02,24.19,24.01,24.13,537700.0,15.1022,15.209,15.0959,15.1713,537700.0
2009-11-09 10:10:00,24.13,24.18,24.1,24.1,197500.0,15.1713,15.2027,15.1524,15.1524,197500.0
2009-11-09 10:20:00,24.11,24.14,23.99,24.14,241500.0,15.1587,15.1776,15.0833,15.1776,241500.0
2009-11-09 10:30:00,24.14,24.18,24.1,24.15,164400.0,15.1776,15.2027,15.1524,15.1839,164400.0
2009-11-09 10:40:00,24.15,24.18,24.12,24.16,193900.0,15.1839,15.2027,15.165,15.1902,193900.0
2009-11-09 10:50:00,24.17,24.18,24.12,24.18,210100.0,15.1965,15.2027,15.165,15.2027,210100.0
2009-11-09 11:00:00,24.17,24.18,24.08,24.11,252600.0,15.1965,15.2027,15.1399,15.1587,252600.0
2009-11-09 11:10:00,24.11,24.23,24.11,24.2,247700.0,15.1587,15.2342,15.1587,15.2153,247700.0
2009-11-09 11:20:00,24.21,24.26,24.19,24.25,207800.0,15.2216,15.253,15.209,15.2468,207800.0
2009-11-09 11:30:00,24.26,24.27,24.21,24.21,90100.0,15.253,15.2593,15.2216,15.2216,90100.0
2009-11-09 11:40:00,24.22,24.25,24.2,24.23,442800.0,15.2279,15.2468,15.2153,15.2342,442800.0
2009-11-09 11:50:00,24.22,24.24,24.2,24.2,119400.0,15.2279,15.2405,15.2153,15.2153,119400.0
2009-11-09 12:00:00,24.2,24.3,24.19,24.28,203900.0,15.2153,15.2782,15.209,15.2656,203900.0
2009-11-09 12:10:00,24.28,24.33,24.28,24.33,143900.0,15.2656,15.2971,15.2656,15.2971,143900.0
2009-11-09 12:20:00,24.33,24.34,24.29,24.33,154400.0,15.2971,15.3033,15.2719,15.2971,154400.0
2009-11-09 12:30:00,24.32,24.34,24.3,24.33,104000.0,15.2908,15.3033,15.2782,15.2971,104000.0
2009-11-09 12:40:00,24.33,24.33,24.29,24.31,150000.0,15.2971,15.2971,15.2719,15.2845,150000.0
2009-11-09 12:50:00,24.31,24.34,24.28,24.34,142700.0,15.2845,15.3033,15.2656,15.3033,142700.0
2009-11-09 13:00:00,24.34,24.36,24.31,24.32,90700.0,15.3033,15.3159,15.2845,15.2908,90700.0
2009-11-09 13:10:00,24.32,24.33,24.3,24.32,92300.0,15.2908,15.2971,15.2782,15.2908,92300.0
2009-11-09 13:20:00,24.31,24.32,24.19,24.19,318200.0,15.2845,15.2908,15.209,15.209,318200.0
2009-11-09 13:30:00,24.19,24.25,24.12,24.25,356900.0,15.209,15.2468,15.165,15.2468,356900.0
2009-11-09 13:40:00,24.25,24.28,24.22,24.26,175400.0,15.2468,15.2656,15.2279,15.253,175400.0
2009-11-09 13:50:00,24.27,24.32,24.26,24.32,91500.0,15.2593,15.2908,15.253,15.2908,91500.0
2009-11-09 14:00:00,24.32,24.34,24.27,24.31,174400.0,15.2908,15.3033,15.2593,15.2845,174400.0
2009-11-09 14:10:00,24.31,24.35,24.26,24.33,156100.0,15.2845,15.3096,15.253,15.2971,156100.0
2009-11-09 14:20:00,24.34,24.37,24.32,24.37,134400.0,15.3033,15.3222,15.2908,15.3222,134400.0
2009-11-09 14:30:00,24.37,24.42,24.37,24.4,117900.0,15.3222,15.3536,15.3222,15.3411,117900.0
2009-11-09 14:40:00,24.41,24.46,24.39,24.46,118100.0,15.3474,15.3788,15.3348,15.3788,118100.0
2009-11-09 14:50:00,24.46,24.46,24.4,24.43,167300.0,15.3788,15.3788,15.3411,15.3599,167300.0
2009-11-09 15:00:00,24.44,24.48,24.4,24.41,202800.0,15.3662,15.3914,15.3411,15.3474,202800.0
2009-11-09 15:10:00,24.41,24.46,24.4,24.43,193800.0,15.3474,15.3788,15.3411,15.3599,193800.0
2009-11-09 15:20:00,24.43,24.43,24.36,24.36,330800.0,15.3599,15.3599,15.3159,15.3159,330800.0
2009-11-09 15:30:00,24.37,24.39,24.32,24.35,280200.0,15.3222,15.3348,15.2908,15.3096,280200.0
2009-11-09 15:40:00,24.36,24.48,24.35,24.46,556000.0,15.3159,15.3914,15.3096,15.3788,556000.0
2009-11-09 15:50:00,24.47,24.53,24.43,24.47,1791700.0,15.3851,15.4228,15.3599,15.3851,1791700.0
2009-11-10 09:30:00,24.44,24.48,24.24,24.25,283800.0,15.3662,15.3914,15.2405,15.2468,283800.0
2009-11-10 09:40:00,24.25,24.43,24.2,24.37,446300.0,15.2468,15.3599,15.2153,15.3222,446300.0
2009-11-10 09:50:00,24.36,24.45,24.31,24.31,212900.0,15.3159,15.3725,15.2845,15.2845,212900.0
2009-11-10 10:00:00,24.32,24.45,24.31,24.44,299100.0,15.2908,15.3725,15.2845,15.3662,299100.0
2009-11-10 10:10:00,24.44,24.59,24.42,24.56,418500.0,15.3662,15.4605,15.3536,15.4417,418500.0
2009-11-10 10:20:00,24.57,24.57,24.5,24.51,230300.0,15.448,15.448,15.4039,15.4102,230300.0
2009-11-10 10:30:00,24.5,24.57,24.47,24.5,214400.0,15.4039,15.448,15.3851,15.4039,214400.0
2009-11-10 10:40:00,24.47,24.53,24.39,24.39,255800.0,15.3851,15.4228,15.3348,15.3348,255800.0
2009-11-10 10:50:00,24.39,24.41,24.3,24.31,260900.0,15.3348,15.3474,15.2782,15.2845,260900.0
2009-11-10 11:00:00,24.32,24.36,24.2,24.23,176600.0,15.2908,15.3159,15.2153,15.2342,176600.0
2009-11-10 11:10:00,24.23,24.26,24.2,24.25,266100.0,15.2342,15.253,15.2153,15.2468,266100.0
2009-11-10 11:20:00,24.25,24.33,24.22,24.23,163400.0,15.2468,15.2971,15.2279,15.2342,163400.0
2009-11-10 11:30:00,24.23,24.33,24.2,24.33,196300.0,15.2342,15.2971,15.2153,15.2971,196300.0
2009-11-10 11:40:00,24.33,24.35,24.3,24.35,97600.0,15.2971,15.3096,15.2782,15.3096,97600.0
2009-11-10 11:50:00,24.34,24.34,24.3,24.33,114100.0,15.3033,15.3033,15.2782,15.2971,114100.0
2009-11-10 12:00:00,24.33,24.34,24.23,24.25,130700.0,15.2971,15.3033,15.2342,15.2468,130700.0
2009-11-10 12:10:00,24.25,24.3,24.23,24.27,83500.0,15.2468,15.2782,15.2342,15.2593,83500.0
2009-11-10 12:20:00,24.27,24.28,24.15,24.15,140400.0,15.2593,15.2656,15.1839,15.1839,140400.0
2009-11-10 12:30:00,24.15,24.16,24.11,24.13,266400.0,15.1839,15.1902,15.1587,15.1713,266400.0
2009-11-10 12:40:00,24.14,24.2,24.13,24.19,114500.0,15.1776,15.2153,15.1713,15.209,114500.0
2009-11-10 12:50:00,24.19,24.36,24.16,24.36,219600.0,15.209,15.3159,15.1902,15.3159,219600.0
2009-11-10 13:00:00,24.35,24.37,24.32,24.33,233200.0,15.3096,15.3222,15.2908,15.2971,233200.0
2009-11-10 13:10:00,24.33,24.36,24.28,24.35,100800.0,15.2971,15.3159,15.2656,15.3096,100800.0
2009-11-10 13:20:00,24.35,24.36,24.28,24.28,75000.0,15.3096,15.3159,15.2656,15.2656,75000.0
2009-11-10 13:30:00,24.29,24.37,24.2,24.33,127100.0,15.2719,15.3222,15.2153,15.2971,127100.0
2009-11-10 13:40:00,24.32,24.34,24.29,24.3,47700.0,15.2908,15.3033,15.2719,15.2782,47700.0
2009-11-10 13:50:00,24.3,24.36,24.29,24.35,137200.0,15.2782,15.3159,15.2719,15.3096,137200.0
2009-11-10 14:00:00,24.35,24.38,24.32,24.38,154500.0,15.3096,15.3285,15.2908,15.3285,154500.0
2009-11-10 14:10:00,24.38,24.39,24.32,24.33,66800.0,15.3285,15.3348,15.2908,15.2971,66800.0
2009-11-10 14:20:00,24.32,24.43,24.32,24.42,108300.0,15.2908,15.3599,15.2908,15.3536,108300.0
2009-11-10 14:30:00,24.42,24.49,24.4,24.45,163500.0,15.3536,15.3977,15.3411,15.3725,163500.0
2009-11-10 14:40:00,24.45,24.45,24.39,24.44,134300.0,15.3725,15.3725,15.3348,15.3662,134300.0
2009-11-10 14:50:00,24.43,24.47,24.4,24.42,137000.0,15.3599,15.3851,15.3411,15.3536,137000.0
2009-11-10 15:00:00,24.42,24.43,24.37,24.4,77800.0,15.3536,15.3599,15.3222,15.3411,77800.0
2009-11-10 15:10:00,24.41,24.5,24.37,24.47,214800.0,15.3474,15.4039,15.3222,15.3851,214800.0
2009-11-10 15:20:00,24.47,24.5,24.4,24.4,324000.0,15.3851,15.4039,15.3411,15.3411,324000.0
2009-11-10 15:30:00,24.41,24.41,24.36,24.37,182600.0,15.3474,15.3474,15.3159,15.3222,182600.0
2009-11-10 15:40:00,24.37,24.4,24.33,24.39,289300.0,15.3222,15.3411,15.2971,15.3348,289300.0
2009-11-10 15:50:00,24.4,24.4,24.33,24.35,622800.0,15.3411,15.3411,15.2971,15.3096,622800.0
2009-11-11 09:30:00,24.59,24.59,24.41,24.42,643300.0,15.4605,15.4605,15.3474,15.3536,643300.0
2009-11-11 09:40:00,24.43,24.65,24.4,24.62,911800.0,15.3599,15.4983,15.3411,15.4794,911800.0
2009-11-11 09:50:00,24.61,24.79,24.58,24.74,773300.0,15.4731,15.5863,15.4542,15.5548,773300.0
2009-11-11 10:00:00,24.75,24.87,24.75,24.84,447600.0,15.5611,15.6366,15.5611,15.6177,447600.0
2009-11-11 10:10:00,24.84,24.91,24.8,24.81,502700.0,15.6177,15.6617,15.5926,15.5988,502700.0
2009-11-11 10:20:00,24.81,24.93,24.77,24.78,407100.0,15.5988,15.6743,15.5737,15.58,407100.0
2009-11-11 10:30:00,24.78,24.78,24.69,24.73,425200.0,15.58,15.58,15.5234,15.5486,425200.0
2009-11-11 10:40:00,24.73,24.76,24.65,24.75,377100.0,15.5486,15.5674,15.4983,15.5611,377100.0
2009-11-11 10:50:00,24.76,24.76,24.57,24.62,467500.0,15.5674,15.5674,15.448,15.4794,467500.0
2009-11-11 11:00:00,24.63,24.77,24.62,24.68,273100.0,15.4857,15.5737,15.4794,15.5171,273100.0
2009-11-11 11:10:00,24.67,24.68,24.51,24.6,549000.0,15.5108,15.5171,15.4102,15.4668,549000.0
2009-11-11 11:20:00,24.6,24.61,24.5,24.56,203100.0,15.4668,15.4731,15.4039,15.4417,203100.0
2009-11-11 11:30:00,24.57,24.61,24.5,24.57,229400.0,15.448,15.4731,15.4039,15.448,229400.0
2009-11-11 11:40:00,24.58,24.61,24.55,24.57,228900.0,15.4542,15.4731,15.4354,15.448,228900.0
2009-11-11 11:50:00,24.57,24.57,24.36,24.4,507500.0,15.448,15.448,15.3159,15.3411,507500.0
2009-11-11 12:00:00,24.39,24.42,24.36,24.39,221600.0,15.3348,15.3536,15.3159,15.3348,221600.0
2009-11-11 12:10:00,24.4,24.44,24.39,24.44,123100.0,15.3411,15.3662,15.3348,15.3662,123100.0
2009-11-11 12:20:00,24.44,24.48,24.43,24.48,118400.0,15.3662,15.3914,15.3599,15.3914,118400.0
2009-11-11 12:30:00,24.47,24.53,24.47,24.48,179100.0,15.3851,15.4228,15.3851,15.3914,179100.0
2009-11-11 12:40:00,24.47,24.47,24.4,24.41,191500.0,15.3851,15.3851,15.3411,15.3474,191500.0
2009-11-11 12:50:00,24.41,24.44,24.35,24.36,128500.0,15.3474,15.3662,15.3096,15.3159,128500.0
2009-11-11 13:00:00,24.36,24.4,24.35,24.4,134700.0,15.3159,15.3411,15.3096,15.3411,134700.0
2009-11-11 13:10:00,24.41,24.44,24.38,24.41,93300.0,15.3474,15.3662,15.3285,15.3474,93300.0
2009-11-11 13:20:00,24.42,24.5,24.42,24.43,171800.0,15.3536,15.4039,15.3536,15.3599,171800.0
2009-11-11 13:30:00,24.43,24.47,24.35,24.36,115800.0,15.3599,15.3851,15.3096,15.3159,115800.0
2009-11-11 13:40:00,24.37,24.37,24.23,24.24,295600.0,15.3222,15.3222,15.2342,15.2405,295600.0
2009-11-11 13:50:00,24.24,24.3,24.22,24.3,361100.0,15.2405,15.2782,15.2279,15.2782,361100.0
2009-11-11 14:00:00,24.3,24.4,24.29,24.38,185100.0,15.2782,15.3411,15.2719,15.3285,185100.0
2009-11-11 14:10:00,24.38,24.41,24.33,24.35,189400.0,15.3285,15.3474,15.2971,15.3096,189400.0
2009-11-11 14:20:00,24.36,24.37,24.31,24.34,102700.0,15.3159,15.3222,15.2845,15.3033,102700.0
2009-11-11 14:30:00,24.34,24.41,24.33,24.39,186500.0,15.3033,15.3474,15.2971,15.3348,186500.0
2009-11-11 14:40:00,24.38,24.39,24.31,24.39,133100.0,15.3285,15.3348,15.2845,15.3348,133100.0
2009-11-11 14:50:00,24.39,24.45,24.38,24.38,218100.0,15.3348,15.3725,15.3285,15.3285,218100.0
2009-11-11 15:00:00,24.39,24.4,24.36,24.36,295800.0,15.3348,15.3411,15.3159,15.3159,295800.0
2009-11-11 15:10:00,24.36,24.38,24.29,24.38,229500.0,15.3159,15.3285,15.2719,15.3285,229500.0
2009-11-11 15:20:00,24.38,24.39,24.35,24.39,192400.0,15.3285,15.3348,15.3096,15.3348,192400.0
2009-11-11 15:30:00,24.39,24.46,24.37,24.4,275600.0,15.3348,15.3788,15.3222,15.3411,275600.0
2009-11-11 15:40:00,24.4,24.41,24.32,24.36,541300.0,15.3411,15.3474,15.2908,15.3159,541300.0
2009-11-11 15:50:00,24.37,24.42,24.32,24.42,919400.0,15.3222,15.3536,15.2908,15.3536,919400.0
2009-11-12 09:30:00,24.26,24.44,24.17,24.2,423800.0,15.253,15.3662,15.1965,15.2153,423800.0
2009-11-12 09:40:00,24.2,24.36,24.12,24.3,464100.0,15.2153,15.3159,15.165,15.2782,464100.0
2009-11-12 09:50:00,24.3,24.5,24.3,24.43,815300.0,15.2782,15.4039,15.2782,15.3599,815300.0
2009-11-12 10:00:00,24.42,24.47,24.23,24.27,703900.0,15.3536,15.3851,15.2342,15.2593,703900.0
2009-11-12 10:10:00,24.27,24.28,24.05,24.08,804800.0,15.2593,15.2656,15.121,15.1399,804800.0
2009-11-12 10:20:00,24.07,24.2,24.06,24.16,442200.0,15.1336,15.2153,15.1273,15.1902,442200.0
2009-11-12 10:30:00,24.16,24.2,24.11,24.15,253800.0,15.1902,15.2153,15.1587,15.1839,253800.0
2009-11-12 10:40:00,24.16,24.2,24.12,24.16,260200.0,15.1902,15.2153,15.165,15.1902,260200.0
2009-11-12 10:50:00,24.17,24.25,24.12,24.14,346100.0,15.1965,15.2468,15.165,15.1776,346100.0
2009-11-12 11:00:00,24.14,24.14,24.05,24.09,288700.0,15.1776,15.1776,15.121,15.1462,288700.0
2009-11-12 11:10:00,24.09,24.11,23.82,23.85,1037900.0,15.1462,15.1587,14.9764,14.9953,1037900.0
2009-11-12 11:20:00,23.84,23.95,23.82,23.85,508700.0,14.989,15.0581,14.9764,14.9953,508700.0
2009-11-12 11:30:00,23.84,23.87,23.75,23.87,345500.0,14.989,15.0078,14.9324,15.0078,345500.0
2009-11-12 11:40:00,23.86,23.94,23.85,23.9,169000.0,15.0016,15.0519,14.9953,15.0267,169000.0
2009-11-12 11:50:00,23.9,24.0,23.86,24.0,296700.0,15.0267,15.0896,15.0016,15.0896,296700.0
2009-11-12 12:00:00,23.99,24.04,23.97,24.04,249700.0,15.0833,15.1147,15.0707,15.1147,249700.0
2009-11-12 12:10:00,24.04,24.05,24.01,24.02,146100.0,15.1147,15.121,15.0959,15.1022,146100.0
2009-11-12 12:20:00,24.02,24.09,24.01,24.08,138000.0,15.1022,15.1462,15.0959,15.1399,138000.0
2009-11-12 12:30:00,24.07,24.13,24.06,24.12,381500.0,15.1336,15.1713,15.1273,15.165,381500.0
2009-11-12 12:40:00,24.12,24.18,24.11,24.18,163200.0,15.165,15.2027,15.1587,15.2027,163200.0
2009-11-12 12:50:00,24.18,24.22,24.15,24.19,332500.0,15.2027,15.2279,15.1839,15.209,332500.0
2009-11-12 13:00:00,24.19,24.2,24.08,24.1,311800.0,15.209,15.2153,15.1399,15.1524,311800.0
2009-11-12 13:10:00,24.09,24.2,24.08,24.17,253400.0,15.1462,15.2153,15.1399,15.1965,253400.0
2009-11-12 13:20:00,24.16,24.21,24.14,24.19,148600.0,15.1902,15.2216,15.1776,15.209,148600.0
2009-11-12 13:30:00,24.19,24.22,24.13,24.13,228100.0,15.209,15.2279,15.1713,15.1713,228100.0
2009-11-12 13:40:00,24.13,24.23,24.11,24.18,152200.0,15.1713,15.2342,15.1587,15.2027,152200.0
2009-11-12 13:50:00,24.19,24.2,24.14,24.16,103800.0,15.209,15.2153,15.1776,15.1902,103800.0
2009-11-12 14:00:00,24.17,24.18,24.12,24.13,205200.0,15.1965,15.2027,15.165,15.1713,205200.0
2009-11-12 14:10:00,24.13,24.17,24.09,24.13,196200.0,15.1713,15.1965,15.1462,15.1713,196200.0
2009-11-12 14:20:00,24.12,24.16,24.12,24.14,197200.0,15.165,15.1902,15.165,15.1776,197200.0
2009-11-12 14:30:00,24.14,24.2,24.14,24.14,206100.0,15.1776,15.2153,15.1776,15.1776,206100.0
2009-11-12 14:40:00,24.15,24.15,24.01,24.01,344000.0,15.1839,15.1839,15.0959,15.0959,344000.0
2009-11-12 14:50:00,24.01,24.06,24.0,24.02,199300.0,15.0959,15.1273,15.0896,15.1022,199300.0
2009-11-12 15:00:00,24.02,24.05,23.93,23.94,339100.0,15.1022,15.121,15.0456,15.0519,339100.0
2009-11-12 15:10:00,23.94,24.0,23.91,23.98,403300.0,15.0519,15.0896,15.033,15.077,403300.0
2009-11-12 15:20:00,23.98,23.99,23.92,23.94,320200.0,15.077,15.0833,15.0393,15.0519,320200.0
2009-11-12 15:30:00,23.93,24.01,23.88,23.91,466600.0,15.0456,15.0959,15.0141,15.033,466600.0
2009-11-12 15:40:00,23.91,23.97,23.89,23.96,742500.0,15.033,15.0707,15.0204,15.0644,742500.0
2009-11-12 15:50:00,23.96,24.03,23.93,24.01,1564300.0,15.0644,15.1084,15.0456,15.0959,1564300.0
2009-11-13 09:30:00,23.99,24.09,23.81,23.85,482700.0,15.0833,15.1462,14.9701,14.9953,482700.0
2009-11-13 09:40:00,23.85,23.88,23.75,23.78,330900.0,14.9953,15.0141,14.9324,14.9513,330900.0
2009-11-13 09:50:00,23.78,23.8,23.55,23.61,703300.0,14.9513,14.9638,14.8066,14.8444,703300.0
2009-11-13 10:00:00,23.61,23.71,23.59,23.67,373200.0,14.8444,14.9072,14.8318,14.8821,373200.0
2009-11-13 10:10:00,23.67,23.78,23.67,23.69,502000.0,14.8821,14.9513,14.8821,14.8947,502000.0
2009-11-13 10:20:00,23.69,23.76,23.69,23.74,426200.0,14.8947,14.9387,14.8947,14.9261,426200.0
2009-11-13 10:30:00,23.74,23.76,23.65,23.7,401900.0,14.9261,14.9387,14.8695,14.901,401900.0
2009-11-13 10:40:00,23.7,23.75,23.68,23.71,300700.0,14.901,14.9324,14.8884,14.9072,300700.0
2009-11-13 10:50:00,23.71,23.8,23.65,23.66,306100.0,14.9072,14.9638,14.8695,14.8758,306100.0
2009-11-13 11:00:00,23.66,23.67,23.6,23.62,373000.0,14.8758,14.8821,14.8381,14.8507,373000.0
2009-11-13 11:10:00,23.61,23.62,23.51,23.51,356000.0,14.8444,14.8507,14.7815,14.7815,356000.0
2009-11-13 11:20:00,23.51,23.61,23.48,23.59,524000.0,14.7815,14.8444,14.7626,14.8318,524000.0
2009-11-13 11:30:00,23.59,23.68,23.58,23.63,292900.0,14.8318,14.8884,14.8255,14.8569,292900.0
2009-11-13 11:40:00,23.64,23.64,23.57,23.64,232200.0,14.8632,14.8632,14.8192,14.8632,232200.0
2009-11-13 11:50:00,23.64,23.66,23.57,23.58,164500.0,14.8632,14.8758,14.8192,14.8255,164500.0
2009-11-13 12:00:00,23.58,23.62,23.56,23.58,321000.0,14.8255,14.8507,14.8129,14.8255,321000.0
2009-11-13 12:10:00,23.58,23.68,23.57,23.68,283900.0,14.8255,14.8884,14.8192,14.8884,283900.0
2009-11-13 12:20:00,23.68,23.76,23.67,23.74,244000.0,14.8884,14.9387,14.8821,14.9261,244000.0
2009-11-13 12:30:00,23.75,23.77,23.67,23.69,195700.0,14.9324,14.945,14.8821,14.8947,195700.0
2009-11-13 12:40:00,23.69,23.7,23.65,23.68,171200.0,14.8947,14.901,14.8695,14.8884,171200.0
2009-11-13 12:50:00,23.67,23.71,23.67,23.7,136200.0,14.8821,14.9072,14.8821,14.901,136200.0
2009-11-13 13:00:00,23.7,23.74,23.69,23.7,143000.0,14.901,14.9261,14.8947,14.901,143000.0
2009-11-13 13:10:00,23.7,23.7,23.57,23.58,209400.0,14.901,14.901,14.8192,14.8255,209400.0
2009-11-13 13:20:00,23.58,23.65,23.54,23.55,329600.0,14.8255,14.8695,14.8004,14.8066,329600.0
2009-11-13 13:30:00,23.54,23.6,23.53,23.59,244600.0,14.8004,14.8381,14.7941,14.8318,244600.0
2009-11-13 13:40:00,23.59,23.62,23.55,23.55,227500.0,14.8318,14.8507,14.8066,14.8066,227500.0
2009-11-13 13:50:00,23.54,23.55,23.51,23.53,228600.0,14.8004,14.8066,14.7815,14.7941,228600.0
2009-11-13 14:00:00,23.53,23.57,23.49,23.57,274100.0,14.7941,14.8192,14.7689,14.8192,274100.0
2009-11-13 14:10:00,23.57,23.67,23.55,23.65,360200.0,14.8192,14.8821,14.8066,14.8695,360200.0
2009-11-13 14:20:00,23.65,23.65,23.49,23.49,373400.0,14.8695,14.8695,14.7689,14.7689,373400.0
2009-11-13 14:30:00,23.49,23.5,23.4,23.4,386100.0,14.7689,14.7752,14.7123,14.7123,386100.0
2009-11-13 14:40:00,23.4,23.5,23.4,23.49,242200.0,14.7123,14.7752,14.7123,14.7689,242200.0
2009-11-13 14:50:00,23.49,23.49,23.3,23.31,416300.0,14.7689,14.7689,14.6495,14.6558,416300.0
2009-11-13 15:00:00,23.32,23.42,23.3,23.41,317100.0,14.662,14.7249,14.6495,14.7186,317100.0
2009-11-13 15:10:00,23.41,23.43,23.32,23.35,292600.0,14.7186,14.7312,14.662,14.6809,292600.0
2009-11-13 15:20:00,23.35,23.39,23.32,23.36,276800.0,14.6809,14.706,14.662,14.6872,276800.0
2009-11-13 15:30:00,23.35,23.44,23.35,23.39,500900.0,14.6809,14.7375,14.6809,14.706,500900.0
2009-11-13 15:40:00,23.38,23.51,23.38,23.48,591700.0,14.6998,14.7815,14.6998,14.7626,591700.0
2009-11-13 15:50:00,23.48,23.52,23.45,23.49,995300.0,14.7626,14.7878,14.7438,14.7689,995300.0
2009-11-16 09:30:00,23.75,23.89,23.32,23.5,846800.0,14.9324,15.0204,14.662,14.7752,846800.0
2009-11-16 09:40:00,23.5,23.73,23.5,23.62,606000.0,14.7752,14.9198,14.7752,14.8507,606000.0
2009-11-16 09:50:00,23.63,23.71,23.58,23.6,478900.0,14.8569,14.9072,14.8255,14.8381,478900.0
2009-11-16 10:00:00,23.61,23.66,23.57,23.58,679000.0,14.8444,14.8758,14.8192,14.8255,679000.0
2009-11-16 10:10:00,23.59,23.61,23.54,23.6,612600.0,14.8318,14.8444,14.8004,14.8381,612600.0
2009-11-16 10:20:00,23.6,23.67,23.54,23.66,362500.0,14.8381,14.8821,14.8004,14.8758,362500.0
2009-11-16 10:30:00,23.66,23.8,23.65,23.77,496800.0,14.8758,14.9638,14.8695,14.945,496800.0
2009-11-16 10:40:00,23.77,23.8,23.71,23.72,253000.0,14.945,14.9638,14.9072,14.9135,253000.0
2009-11-16 10:50:00,23.72,23.72,23.7,23.72,299700.0,14.9135,14.9135,14.901,14.9135,299700.0
2009-11-16 11:00:00,23.72,23.72,23.66,23.66,253400.0,14.9135,14.9135,14.8758,14.8758,253400.0
2009-11-16 11:10:00,23.66,23.67,23.58,23.58,284400.0,14.8758,14.8821,14.8255,14.8255,284400.0
2009-11-16 11:20:00,23.59,23.59,23.53,23.58,298100.0,14.8318,14.8318,14.7941,14.8255,298100.0
2009-11-16 11:30:00,23.58,23.61,23.55,23.56,564500.0,14.8255,14.8444,14.8066,14.8129,564500.0
2009-11-16 11:40:00,23.55,23.58,23.51,23.58,169800.0,14.8066,14.8255,14.7815,14.8255,169800.0
2009-11-16 11:50:00,23.58,23.6,23.36,23.38,638600.0,14.8255,14.8381,14.6872,14.6998,638600.0
2009-11-16 12:00:00,23.38,23.49,23.38,23.47,375200.0,14.6998,14.7689,14.6998,14.7563,375200.0
2009-11-16 12:10:00,23.46,23.53,23.44,23.49,298800.0,14.7501,14.7941,14.7375,14.7689,298800.0
2009-11-16 12:20:00,23.49,23.51,23.45,23.5,169900.0,14.7689,14.7815,14.7438,14.7752,169900.0
2009-11-16 12:30:00,23.5,23.52,23.48,23.49,194200.0,14.7752,14.7878,14.7626,14.7689,194200.0
2009-11-16 12:40:00,23.5,23.53,23.47,23.49,248800.0,14.7752,14.7941,14.7563,14.7689,248800.0
2009-11-16 12:50:00,23.49,23.53,23.47,23.52,255400.0,14.7689,14.7941,14.7563,14.7878,255400.0
2009-11-16 13:00:00,23.51,23.6,23.51,23.59,242000.0,14.7815,14.8381,14.7815,14.8318,242000.0
2009-11-16 13:10:00,23.59,23.61,23.52,23.56,169000.0,14.8318,14.8444,14.7878,14.8129,169000.0
2009-11-16 13:20:00,23.56,23.57,23.49,23.5,232500.0,14.8129,14.8192,14.7689,14.7752,232500.0
2009-11-16 13:30:00,23.49,23.55,23.47,23.55,202500.0,14.7689,14.8066,14.7563,14.8066,202500.0
2009-11-16 13:40:00,23.55,23.63,23.54,23.61,479600.0,14.8066,14.8569,14.8004,14.8444,479600.0
2009-11-16 13:50:00,23.61,23.66,23.59,23.64,196700.0,14.8444,14.8758,14.8318,14.8632,196700.0
2009-11-16 14:00:00,23.65,23.69,23.64,23.68,407900.0,14.8695,14.8947,14.8632,14.8884,407900.0
2009-11-16 14:10:00,23.68,23.68,23.64,23.67,335800.0,14.8884,14.8884,14.8632,14.8821,335800.0
2009-11-16 14:20:00,23.67,23.68,23.65,23.65,198900.0,14.8821,14.8884,14.8695,14.8695,198900.0
2009-11-16 14:30:00,23.66,23.73,23.65,23.7,227100.0,14.8758,14.9198,14.8695,14.901,227100.0
2009-11-16 14:40:00,23.71,23.71,23.65,23.65,436500.0,14.9072,14.9072,14.8695,14.8695,436500.0
2009-11-16 14:50:00,23.65,23.65,23.53,23.58,264800.0,14.8695,14.8695,14.7941,14.8255,264800.0
2009-11-16 15:00:00,23.58,23.62,23.57,23.57,329800.0,14.8255,14.8507,14.8192,14.8192,329800.0
2009-11-16 15:10:00,23.57,23.58,23.37,23.37,513400.0,14.8192,14.8255,14.6935,14.6935,513400.0
2009-11-16 15:20:00,23.37,23.45,23.18,23.2,988300.0,14.6935,14.7438,14.574,14.5866,988300.0
2009-11-16 15:30:00,23.2,23.38,23.19,23.38,904100.0,14.5866,14.6998,14.5803,14.6998,904100.0
2009-11-16 15:40:00,23.38,23.39,23.3,23.36,699100.0,14.6998,14.706,14.6495,14.6872,699100.0
2009-11-16 15:50:00,23.36,23.41,23.36,23.38,1436400.0,14.6872,14.7186,14.6872,14.6998,1436400.0
2009-11-17 09:30:00,23.36,23.39,23.04,23.1,708100.0,14.6872,14.706,14.486,14.5237,708100.0
2009-11-17 09:40:00,23.1,23.26,23.05,23.24,645200.0,14.5237,14.6243,14.4923,14.6117,645200.0
2009-11-17 09:50:00,23.25,23.31,23.23,23.24,445400.0,14.618,14.6558,14.6055,14.6117,445400.0
2009-11-17 10:00:00,23.24,23.27,23.13,23.15,487100.0,14.6117,14.6306,14.5426,14.5552,487100.0
2009-11-17 10:10:00,23.15,23.27,23.14,23.25,330000.0,14.5552,14.6306,14.5489,14.618,330000.0
2009-11-17 10:20:00,23.25,23.27,23.18,23.19,431800.0,14.618,14.6306,14.574,14.5803,431800.0
2009-11-17 10:30:00,23.2,23.2,23.1,23.11,281900.0,14.5866,14.5866,14.5237,14.53,281900.0
2009-11-17 10:40:00,23.12,23.18,23.08,23.17,366400.0,14.5363,14.574,14.5111,14.5677,366400.0
2009-11-17 10:50:00,23.17,23.19,23.13,23.18,267100.0,14.5677,14.5803,14.5426,14.574,267100.0
2009-11-17 11:00:00,23.18,23.18,23.14,23.16,178500.0,14.574,14.574,14.5489,14.5614,178500.0
2009-11-17 11:10:00,23.16,23.17,23.09,23.12,277600.0,14.5614,14.5677,14.5174,14.5363,277600.0
2009-11-17 11:20:00,23.11,23.16,23.09,23.16,308600.0,14.53,14.5614,14.5174,14.5614,308600.0
2009-11-17 11:30:00,23.17,23.25,23.17,23.24,169900.0,14.5677,14.618,14.5677,14.6117,169900.0
2009-11-17 11:40:00,23.25,23.25,23.19,23.21,236100.0,14.618,14.618,14.5803,14.5929,236100.0
2009-11-17 11:50:00,23.21,23.25,23.21,23.24,186400.0,14.5929,14.618,14.5929,14.6117,186400.0
2009-11-17 12:00:00,23.25,23.25,23.21,23.23,117900.0,14.618,14.618,14.5929,14.6055,117900.0
2009-11-17 12:10:00,23.23,23.3,23.23,23.28,201500.0,14.6055,14.6495,14.6055,14.6369,201500.0
2009-11-17 12:20:00,23.28,23.32,23.26,23.26,362900.0,14.6369,14.662,14.6243,14.6243,362900.0
2009-11-17 12:30:00,23.27,23.35,23.25,23.35,199500.0,14.6306,14.6809,14.618,14.6809,199500.0
2009-11-17 12:40:00,23.35,23.35,23.32,23.33,126300.0,14.6809,14.6809,14.662,14.6683,126300.0
2009-11-17 12:50:00,23.34,23.35,23.33,23.35,122300.0,14.6746,14.6809,14.6683,14.6809,122300.0
2009-11-17 13:00:00,23.34,23.36,23.3,23.35,201900.0,14.6746,14.6872,14.6495,14.6809,201900.0
2009-11-17 13:10:00,23.35,23.41,23.32,23.4,233200.0,14.6809,14.7186,14.662,14.7123,233200.0
2009-11-17 13:20:00,23.41,23.41,23.37,23.39,163100.0,14.7186,14.7186,14.6935,14.706,163100.0
2009-11-17 13:30:00,23.38,23.4,23.37,23.38,155600.0,14.6998,14.7123,14.6935,14.6998,155600.0
2009-11-17 13:40:00,23.39,23.48,23.38,23.45,295400.0,14.706,14.7626,14.6998,14.7438,295400.0
2009-11-17 13:50:00,23.45,23.45,23.4,23.43,246400.0,14.7438,14.7438,14.7123,14.7312,246400.0
2009-11-17 14:00:00,23.43,23.48,23.41,23.47,306200.0,14.7312,14.7626,14.7186,14.7563,306200.0
2009-11-17 14:10:00,23.48,23.53,23.45,23.53,278900.0,14.7626,14.7941,14.7438,14.7941,278900.0
2009-11-17 14:20:00,23.53,23.54,23.49,23.52,388400.0,14.7941,14.8004,14.7689,14.7878,388400.0
2009-11-17 14:30:00,23.52,23.52,23.46,23.47,106400.0,14.7878,14.7878,14.7501,14.7563,106400.0
2009-11-17 14:40:00,23.46,23.52,23.46,23.49,160000.0,14.7501,14.7878,14.7501,14.7689,160000.0
2009-11-17 14:50:00,23.49,23.54,23.43,23.54,341300.0,14.7689,14.8004,14.7312,14.8004,341300.0
2009-11-17 15:00:00,23.54,23.56,23.51,23.54,388700.0,14.8004,14.8129,14.7815,14.8004,388700.0
2009-11-17 15:10:00,23.53,23.54,23.5,23.51,237200.0,14.7941,14.8004,14.7752,14.7815,237200.0
2009-11-17 15:20:00,23.5,23.61,23.5,23.59,350800.0,14.7752,14.8444,14.7752,14.8318,350800.0
2009-11-17 15:30:00,23.58,23.62,23.56,23.56,438400.0,14.8255,14.8507,14.8129,14.8129,438400.0
2009-11-17 15:40:00,23.57,23.66,23.56,23.66,408200.0,14.8192,14.8758,14.8129,14.8758,408200.0
2009-11-17 15:50:00,23.66,23.68,23.63,23.64,898000.0,14.8758,14.8884,14.8569,14.8632,898000.0
2009-11-18 09:30:00,23.61,23.61,23.39,23.56,489100.0,14.8444,14.8444,14.706,14.8129,489100.0
2009-11-18 09:40:00,23.56,23.62,23.45,23.48,520000.0,14.8129,14.8507,14.7438,14.7626,520000.0
2009-11-18 09:50:00,23.48,23.49,23.34,23.48,517600.0,14.7626,14.7689,14.6746,14.7626,517600.0
2009-11-18 10:00:00,23.49,23.54,23.46,23.47,576500.0,14.7689,14.8004,14.7501,14.7563,576500.0
2009-11-18 10:10:00,23.48,23.56,23.39,23.55,424800.0,14.7626,14.8129,14.706,14.8066,424800.0
2009-11-18 10:20:00,23.55,23.64,23.55,23.64,510300.0,14.8066,14.8632,14.8066,14.8632,510300.0
2009-11-18 10:30:00,23.64,23.7,23.6,23.7,421700.0,14.8632,14.901,14.8381,14.901,421700.0
2009-11-18 10:40:00,23.69,23.75,23.67,23.7,489600.0,14.8947,14.9324,14.8821,14.901,489600.0
2009-11-18 10:50:00,23.7,23.71,23.6,23.7,223800.0,14.901,14.9072,14.8381,14.901,223800.0
2009-11-18 11:00:00,23.7,23.75,23.67,23.69,231400.0,14.901,14.9324,14.8821,14.8947,231400.0
2009-11-18 11:10:00,23.69,23.7,23.59,23.62,450100.0,14.8947,14.901,14.8318,14.8507,450100.0
2009-11-18 11:20:00,23.62,23.66,23.6,23.6,317800.0,14.8507,14.8758,14.8381,14.8381,317800.0
2009-11-18 11:30:00,23.6,23.62,23.55,23.6,283400.0,14.8381,14.8507,14.8066,14.8381,283400.0
2009-11-18 11:40:00,23.61,23.66,23.59,23.6,184100.0,14.8444,14.8758,14.8318,14.8381,184100.0
2009-11-18 11:50:00,23.6,23.67,23.6,23.65,149800.0,14.8381,14.8821,14.8381,14.8695,149800.0
2009-11-18 12:00:00,23.65,23.65,23.6,23.65,96800.0,14.8695,14.8695,14.8381,14.8695,96800.0
2009-11-18 12:10:00,23.64,23.67,23.59,23.6,130700.0,14.8632,14.8821,14.8318,14.8381,130700.0
2009-11-18 12:20:00,23.6,23.64,23.57,23.6,90700.0,14.8381,14.8632,14.8192,14.8381,90700.0
2009-11-18 12:30:00,23.59,23.68,23.58,23.67,133100.0,14.8318,14.8884,14.8255,14.8821,133100.0
2009-11-18 12:40:00,23.66,23.67,23.62,23.63,86000.0,14.8758,14.8821,14.8507,14.8569,86000.0
2009-11-18 12:50:00,23.64,23.64,23.53,23.55,121000.0,14.8632,14.8632,14.7941,14.8066,121000.0
2009-11-18 13:00:00,23.54,23.56,23.48,23.54,328100.0,14.8004,14.8129,14.7626,14.8004,328100.0
2009-11-18 13:10:00,23.53,23.57,23.52,23.53,143400.0,14.7941,14.8192,14.7878,14.7941,143400.0
2009-11-18 13:20:00,23.52,23.53,23.47,23.51,181700.0,14.7878,14.7941,14.7563,14.7815,181700.0
2009-11-18 13:30:00,23.51,23.56,23.51,23.55,179100.0,14.7815,14.8129,14.7815,14.8066,179100.0
2009-11-18 13:40:00,23.55,23.59,23.51,23.51,234400.0,14.8066,14.8318,14.7815,14.7815,234400.0
2009-11-18 13:50:00,23.52,23.54,23.5,23.5,68800.0,14.7878,14.8004,14.7752,14.7752,68800.0
2009-11-18 14:00:00,23.51,23.55,23.5,23.53,120700.0,14.7815,14.8066,14.7752,14.7941,120700.0
2009-11-18 14:10:00,23.53,23.56,23.51,23.52,392000.0,14.7941,14.8129,14.7815,14.7878,392000.0
2009-11-18 14:20:00,23.52,23.56,23.5,23.52,155100.0,14.7878,14.8129,14.7752,14.7878,155100.0
2009-11-18 14:30:00,23.52,23.53,23.5,23.53,160600.0,14.7878,14.7941,14.7752,14.7941,160600.0
2009-11-18 14:40:00,23.53,23.56,23.45,23.46,203100.0,14.7941,14.8129,14.7438,14.7501,203100.0
2009-11-18 14:50:00,23.46,23.48,23.4,23.47,308100.0,14.7501,14.7626,14.7123,14.7563,308100.0
2009-11-18 15:00:00,23.47,23.5,23.47,23.49,239300.0,14.7563,14.7752,14.7563,14.7689,239300.0
2009-11-18 15:10:00,23.49,23.54,23.48,23.49,187400.0,14.7689,14.8004,14.7626,14.7689,187400.0
2009-11-18 15:20:00,23.5,23.54,23.49,23.52,151600.0,14.7752,14.8004,14.7689,14.7878,151600.0
2009-11-18 15:30:00,23.51,23.52,23.46,23.52,254300.0,14.7815,14.7878,14.7501,14.7878,254300.0
2009-11-18 15:40:00,23.52,23.56,23.5,23.52,389300.0,14.7878,14.8129,14.7752,14.7878,389300.0
2009-11-18 15:50:00,23.51,23.62,23.51,23.61,787600.0,14.7815,14.8507,14.7815,14.8444,787600.0
2009-11-19 09:30:00,23.27,23.44,23.23,23.3,360400.0,14.6306,14.7375,14.6055,14.6495,360400.0
2009-11-19 09:40:00,23.31,23.33,23.2,23.24,381900.0,14.6558,14.6683,14.5866,14.6117,381900.0
2009-11-19 09:50:00,23.23,23.25,23.11,23.15,572500.0,14.6055,14.618,14.53,14.5552,572500.0
2009-11-19 10:00:00,23.13,23.25,23.05,23.23,503400.0,14.5426,14.618,14.4923,14.6055,503400.0
2009-11-19 10:10:00,23.24,23.31,23.17,23.19,380600.0,14.6117,14.6558,14.5677,14.5803,380600.0
2009-11-19 10:20:00,23.2,23.3,23.19,23.22,226400.0,14.5866,14.6495,14.5803,14.5992,226400.0
2009-11-19 10:30:00,23.21,23.28,23.16,23.24,186200.0,14.5929,14.6369,14.5614,14.6117,186200.0
2009-11-19 10:40:00,23.23,23.24,23.11,23.14,248100.0,14.6055,14.6117,14.53,14.5489,248100.0
2009-11-19 10:50:00,23.14,23.18,23.09,23.12,179700.0,14.5489,14.574,14.5174,14.5363,179700.0
2009-11-19 11:00:00,23.12,23.16,23.09,23.11,187100.0,14.5363,14.5614,14.5174,14.53,187100.0
2009-11-19 11:10:00,23.12,23.17,23.12,23.14,131500.0,14.5363,14.5677,14.5363,14.5489,131500.0
2009-11-19 11:20:00,23.14,23.15,23.06,23.1,239800.0,14.5489,14.5552,14.4986,14.5237,239800.0
2009-11-19 11:30:00,23.1,23.11,23.06,23.07,122500.0,14.5237,14.53,14.4986,14.5049,122500.0
2009-11-19 11:40:00,23.08,23.11,23.07,23.1,70000.0,14.5111,14.53,14.5049,14.5237,70000.0
2009-11-19 11:50:00,23.11,23.21,23.1,23.2,96800.0,14.53,14.5929,14.5237,14.5866,96800.0
2009-11-19 12:00:00,23.2,23.21,23.12,23.16,203400.0,14.5866,14.5929,14.5363,14.5614,203400.0
2009-11-19 12:10:00,23.15,23.16,23.09,23.12,180500.0,14.5552,14.5614,14.5174,14.5363,180500.0
2009-11-19 12:20:00,23.12,23.14,23.08,23.11,182900.0,14.5363,14.5489,14.5111,14.53,182900.0
2009-11-19 12:30:00,23.11,23.18,23.11,23.16,377200.0,14.53,14.574,14.53,14.5614,377200.0
2009-11-19 12:40:00,23.16,23.17,23.16,23.16,91400.0,14.5614,14.5677,14.5614,14.5614,91400.0
2009-11-19 12:50:00,23.17,23.17,23.09,23.13,123400.0,14.5677,14.5677,14.5174,14.5426,123400.0
2009-11-19 13:00:00,23.13,23.14,23.12,23.14,52400.0,14.5426,14.5489,14.5363,14.5489,52400.0
2009-11-19 13:10:00,23.14,23.14,23.05,23.06,143400.0,14.5489,14.5489,14.4923,14.4986,143400.0
2009-11-19 13:20:00,23.06,23.14,23.06,23.14,61500.0,14.4986,14.5489,14.4986,14.5489,61500.0
2009-11-19 13:30:00,23.13,23.16,23.13,23.15,96200.0,14.5426,14.5614,14.5426,14.5552,96200.0
2009-11-19 13:40:00,23.16,23.16,23.11,23.14,132800.0,14.5614,14.5614,14.53,14.5489,132800.0
2009-11-19 13:50:00,23.14,23.15,23.1,23.14,87400.0,14.5489,14.5552,14.5237,14.5489,87400.0
2009-11-19 14:00:00,23.14,23.14,23.03,23.04,185500.0,14.5489,14.5489,14.4797,14.486,185500.0
2009-11-19 14:10:00,23.04,23.09,23.03,23.06,276900.0,14.486,14.5174,14.4797,14.4986,276900.0
2009-11-19 14:20:00,23.06,23.14,23.05,23.08,208900.0,14.4986,14.5489,14.4923,14.5111,208900.0
2009-11-19 14:30:00,23.08,23.1,23.05,23.08,220100.0,14.5111,14.5237,14.4923,14.5111,220100.0
2009-11-19 14:40:00,23.08,23.13,23.06,23.09,157700.0,14.5111,14.5426,14.4986,14.5174,157700.0
2009-11-19 14:50:00,23.09,23.13,23.08,23.12,160200.0,14.5174,14.5426,14.5111,14.5363,160200.0
2009-11-19 15:00:00,23.12,23.12,23.07,23.1,117900.0,14.5363,14.5363,14.5049,14.5237,117900.0
2009-11-19 15:10:00,23.09,23.15,23.09,23.14,251900.0,14.5174,14.5552,14.5174,14.5489,251900.0
2009-11-19 15:20:00,23.14,23.15,23.11,23.12,144300.0,14.5489,14.5552,14.53,14.5363,144300.0
2009-11-19 15:30:00,23.12,23.15,23.11,23.12,319000.0,14.5363,14.5552,14.53,14.5363,319000.0
2009-11-19 15:40:00,23.12,23.21,23.11,23.14,689100.0,14.5363,14.5929,14.53,14.5489,689100.0
2009-11-19 15:50:00,23.15,23.16,23.11,23.14,1299600.0,14.5552,14.5614,14.53,14.5489,1299600.0
2009-11-20 09:30:00,22.95,23.27,22.9,23.25,1923400.0,14.4294,14.6306,14.398,14.618,1923400.0
2009-11-20 09:40:00,23.25,23.29,23.18,23.21,654900.0,14.618,14.6432,14.574,14.5929,654900.0
2009-11-20 09:50:00,23.21,23.25,23.11,23.16,403800.0,14.5929,14.618,14.53,14.5614,403800.0
2009-11-20 10:00:00,23.15,23.19,23.12,23.18,364700.0,14.5552,14.5803,14.5363,14.574,364700.0
2009-11-20 10:10:00,23.18,23.29,23.17,23.26,314600.0,14.574,14.6432,14.5677,14.6243,314600.0
2009-11-20 10:20:00,23.26,23.28,23.17,23.19,264400.0,14.6243,14.6369,14.5677,14.5803,264400.0
2009-11-20 10:30:00,23.2,23.21,23.14,23.15,263700.0,14.5866,14.5929,14.5489,14.5552,263700.0
2009-11-20 10:40:00,23.16,23.16,23.05,23.1,277500.0,14.5614,14.5614,14.4923,14.5237,277500.0
2009-11-20 10:50:00,23.1,23.1,23.0,23.05,424000.0,14.5237,14.5237,14.4608,14.4923,424000.0
2009-11-20 11:00:00,23.06,23.1,23.02,23.09,273700.0,14.4986,14.5237,14.4734,14.5174,273700.0
2009-11-20 11:10:00,23.09,23.1,23.03,23.08,238900.0,14.5174,14.5237,14.4797,14.5111,238900.0
2009-11-20 11:20:00,23.08,23.15,23.08,23.14,177000.0,14.5111,14.5552,14.5111,14.5489,177000.0
2009-11-20 11:30:00,23.14,23.19,23.14,23.18,207300.0,14.5489,14.5803,14.5489,14.574,207300.0
2009-11-20 11:40:00,23.18,23.26,23.16,23.25,151100.0,14.574,14.6243,14.5614,14.618,151100.0
2009-11-20 11:50:00,23.24,23.26,23.13,23.13,293200.0,14.6117,14.6243,14.5426,14.5426,293200.0
2009-11-20 12:00:00,23.13,23.19,23.11,23.19,104000.0,14.5426,14.5803,14.53,14.5803,104000.0
2009-11-20 12:10:00,23.19,23.19,23.17,23.18,36800.0,14.5803,14.5803,14.5677,14.574,36800.0
2009-11-20 12:20:00,23.18,23.19,23.15,23.18,91100.0,14.574,14.5803,14.5552,14.574,91100.0
2009-11-20 12:30:00,23.18,23.23,23.17,23.23,100100.0,14.574,14.6055,14.5677,14.6055,100100.0
2009-11-20 12:40:00,23.22,23.24,23.22,23.23,66300.0,14.5992,14.6117,14.5992,14.6055,66300.0
2009-11-20 12:50:00,23.23,23.26,23.22,23.26,119300.0,14.6055,14.6243,14.5992,14.6243,119300.0
2009-11-20 13:00:00,23.25,23.3,23.25,23.3,142800.0,14.618,14.6495,14.618,14.6495,142800.0
2009-11-20 13:10:00,23.3,23.3,23.29,23.3,52200.0,14.6495,14.6495,14.6432,14.6495,52200.0
2009-11-20 13:20:00,23.3,23.32,23.28,23.28,187800.0,14.6495,14.662,14.6369,14.6369,187800.0
2009-11-20 13:30:00,23.28,23.32,23.28,23.29,111200.0,14.6369,14.662,14.6369,14.6432,111200.0
2009-11-20 13:40:00,23.29,23.39,23.27,23.35,255100.0,14.6432,14.706,14.6306,14.6809,255100.0
2009-11-20 13:50:00,23.35,23.36,23.33,23.33,92400.0,14.6809,14.6872,14.6683,14.6683,92400.0
2009-11-20 14:00:00,23.33,23.35,23.29,23.3,147400.0,14.6683,14.6809,14.6432,14.6495,147400.0
2009-11-20 14:10:00,23.3,23.32,23.3,23.3,114600.0,14.6495,14.662,14.6495,14.6495,114600.0
2009-11-20 14:20:00,23.3,23.31,23.29,23.3,96700.0,14.6495,14.6558,14.6432,14.6495,96700.0
2009-11-20 14:30:00,23.3,23.33,23.29,23.33,196600.0,14.6495,14.6683,14.6432,14.6683,196600.0
2009-11-20 14:40:00,23.33,23.34,23.28,23.3,142400.0,14.6683,14.6746,14.6369,14.6495,142400.0
2009-11-20 14:50:00,23.31,23.33,23.29,23.3,132700.0,14.6558,14.6683,14.6432,14.6495,132700.0
2009-11-20 15:00:00,23.29,23.3,23.27,23.29,107700.0,14.6432,14.6495,14.6306,14.6432,107700.0
2009-11-20 15:10:00,23.29,23.31,23.28,23.29,118800.0,14.6432,14.6558,14.6369,14.6432,118800.0
2009-11-20 15:20:00,23.29,23.34,23.29,23.34,210900.0,14.6432,14.6746,14.6432,14.6746,210900.0
2009-11-20 15:30:00,23.33,23.4,23.33,23.35,371300.0,14.6683,14.7123,14.6683,14.6809,371300.0
2009-11-20 15:40:00,23.35,23.36,23.3,23.31,373700.0,14.6809,14.6872,14.6495,14.6558,373700.0
2009-11-20 15:50:00,23.31,23.33,23.29,23.29,914400.0,14.6558,14.6683,14.6432,14.6432,914400.0
2009-11-23 09:30:00,23.52,23.62,23.43,23.47,397400.0,14.7878,14.8507,14.7312,14.7563,397400.0
2009-11-23 09:40:00,23.47,23.55,23.4,23.4,471600.0,14.7563,14.8066,14.7123,14.7123,471600.0
2009-11-23 09:50:00,23.4,23.6,23.4,23.6,417600.0,14.7123,14.8381,14.7123,14.8381,417600.0
2009-11-23 10:00:00,23.57,23.64,23.53,23.63,598500.0,14.8192,14.8632,14.7941,14.8569,598500.0
2009-11-23 10:10:00,23.63,23.65,23.53,23.56,461700.0,14.8569,14.8695,14.7941,14.8129,461700.0
2009-11-23 10:20:00,23.56,23.6,23.5,23.6,246700.0,14.8129,14.8381,14.7752,14.8381,246700.0
2009-11-23 10:30:00,23.6,23.6,23.56,23.6,145900.0,14.8381,14.8381,14.8129,14.8381,145900.0
2009-11-23 10:40:00,23.59,23.6,23.46,23.48,237300.0,14.8318,14.8381,14.7501,14.7626,237300.0
2009-11-23 10:50:00,23.49,23.51,23.46,23.5,159800.0,14.7689,14.7815,14.7501,14.7752,159800.0
2009-11-23 11:00:00,23.5,23.58,23.5,23.57,107900.0,14.7752,14.8255,14.7752,14.8192,107900.0
2009-11-23 11:10:00,23.57,23.59,23.53,23.57,169600.0,14.8192,14.8318,14.7941,14.8192,169600.0
2009-11-23 11:20:00,23.56,23.6,23.56,23.59,168400.0,14.8129,14.8381,14.8129,14.8318,168400.0
2009-11-23 11:30:00,23.59,23.6,23.58,23.59,248400.0,14.8318,14.8381,14.8255,14.8318,248400.0
2009-11-23 11:40:00,23.59,23.6,23.56,23.58,162300.0,14.8318,14.8381,14.8129,14.8255,162300.0
2009-11-23 11:50:00,23.59,23.59,23.54,23.55,158800.0,14.8318,14.8318,14.8004,14.8066,158800.0
2009-11-23 12:00:00,23.55,23.56,23.51,23.53,163400.0,14.8066,14.8129,14.7815,14.7941,163400.0
2009-11-23 12:10:00,23.54,23.55,23.51,23.53,72700.0,14.8004,14.8066,14.7815,14.7941,72700.0
2009-11-23 12:20:00,23.53,23.53,23.48,23.48,179600.0,14.7941,14.7941,14.7626,14.7626,179600.0
2009-11-23 12:30:00,23.48,23.49,23.43,23.45,124300.0,14.7626,14.7689,14.7312,14.7438,124300.0
2009-11-23 12:40:00,23.46,23.49,23.45,23.48,114600.0,14.7501,14.7689,14.7438,14.7626,114600.0
2009-11-23 12:50:00,23.47,23.48,23.45,23.45,347200.0,14.7563,14.7626,14.7438,14.7438,347200.0
2009-11-23 13:00:00,23.45,23.46,23.43,23.45,57500.0,14.7438,14.7501,14.7312,14.7438,57500.0
2009-11-23 13:10:00,23.44,23.48,23.44,23.47,94500.0,14.7375,14.7626,14.7375,14.7563,94500.0
2009-11-23 13:20:00,23.47,23.5,23.44,23.44,137300.0,14.7563,14.7752,14.7375,14.7375,137300.0
2009-11-23 13:30:00,23.45,23.46,23.41,23.44,130600.0,14.7438,14.7501,14.7186,14.7375,130600.0
2009-11-23 13:40:00,23.44,23.46,23.42,23.42,92900.0,14.7375,14.7501,14.7249,14.7249,92900.0
2009-11-23 13:50:00,23.42,23.45,23.41,23.43,122800.0,14.7249,14.7438,14.7186,14.7312,122800.0
2009-11-23 14:00:00,23.43,23.45,23.42,23.45,145900.0,14.7312,14.7438,14.7249,14.7438,145900.0
2009-11-23 14:10:00,23.45,23.45,23.4,23.4,181900.0,14.7438,14.7438,14.7123,14.7123,181900.0
2009-11-23 14:20:00,23.41,23.43,23.37,23.43,175700.0,14.7186,14.7312,14.6935,14.7312,175700.0
2009-11-23 14:30:00,23.42,23.48,23.42,23.46,272400.0,14.7249,14.7626,14.7249,14.7501,272400.0
2009-11-23 14:40:00,23.47,23.5,23.46,23.5,218000.0,14.7563,14.7752,14.7501,14.7752,218000.0
2009-11-23 14:50:00,23.49,23.5,23.45,23.45,133800.0,14.7689,14.7752,14.7438,14.7438,133800.0
2009-11-23 15:00:00,23.45,23.52,23.45,23.51,208400.0,14.7438,14.7878,14.7438,14.7815,208400.0
2009-11-23 15:10:00,23.5,23.54,23.5,23.51,106000.0,14.7752,14.8004,14.7752,14.7815,106000.0
2009-11-23 15:20:00,23.51,23.52,23.47,23.47,153500.0,14.7815,14.7878,14.7563,14.7563,153500.0
2009-11-23 15:30:00,23.47,23.48,23.4,23.44,229900.0,14.7563,14.7626,14.7123,14.7375,229900.0
2009-11-23 15:40:00,23.45,23.5,23.42,23.49,452200.0,14.7438,14.7752,14.7249,14.7689,452200.0
2009-11-23 15:50:00,23.49,23.57,23.48,23.55,1033700.0,14.7689,14.8192,14.7626,14.8066,1033700.0
2009-11-24 09:30:00,23.49,23.55,23.36,23.45,339200.0,14.7689,14.8066,14.6872,14.7438,339200.0
2009-11-24 09:40:00,23.45,23.53,23.41,23.52,329500.0,14.7438,14.7941,14.7186,14.7878,329500.0
2009-11-24 09:50:00,23.51,23.51,23.36,23.41,512600.0,14.7815,14.7815,14.6872,14.7186,512600.0
2009-11-24 10:00:00,23.41,23.53,23.41,23.51,570500.0,14.7186,14.7941,14.7186,14.7815,570500.0
2009-11-24 10:10:00,23.51,23.51,23.43,23.49,258200.0,14.7815,14.7815,14.7312,14.7689,258200.0
2009-11-24 10:20:00,23.49,23.52,23.46,23.49,241800.0,14.7689,14.7878,14.7501,14.7689,241800.0
2009-11-24 10:30:00,23.5,23.61,23.49,23.61,372800.0,14.7752,14.8444,14.7689,14.8444,372800.0
2009-11-24 10:40:00,23.61,23.63,23.54,23.62,502300.0,14.8444,14.8569,14.8004,14.8507,502300.0
2009-11-24 10:50:00,23.63,23.66,23.62,23.64,237800.0,14.8569,14.8758,14.8507,14.8632,237800.0
2009-11-24 11:00:00,23.64,23.65,23.61,23.62,152800.0,14.8632,14.8695,14.8444,14.8507,152800.0
2009-11-24 11:10:00,23.63,23.65,23.59,23.6,207800.0,14.8569,14.8695,14.8318,14.8381,207800.0
2009-11-24 11:20:00,23.6,23.65,23.59,23.64,218600.0,14.8381,14.8695,14.8318,14.8632,218600.0
2009-11-24 11:30:00,23.64,23.71,23.62,23.71,381700.0,14.8632,14.9072,14.8507,14.9072,381700.0
2009-11-24 11:40:00,23.71,23.71,23.67,23.71,243800.0,14.9072,14.9072,14.8821,14.9072,243800.0
2009-11-24 11:50:00,23.71,23.74,23.7,23.74,260100.0,14.9072,14.9261,14.901,14.9261,260100.0
2009-11-24 12:00:00,23.74,23.8,23.71,23.76,317900.0,14.9261,14.9638,14.9072,14.9387,317900.0
2009-11-24 12:10:00,23.77,23.78,23.73,23.73,211900.0,14.945,14.9513,14.9198,14.9198,211900.0
2009-11-24 12:20:00,23.73,23.76,23.73,23.73,186600.0,14.9198,14.9387,14.9198,14.9198,186600.0
2009-11-24 12:30:00,23.74,23.78,23.73,23.78,159800.0,14.9261,14.9513,14.9198,14.9513,159800.0
2009-11-24 12:40:00,23.77,23.78,23.7,23.75,231800.0,14.945,14.9513,14.901,14.9324,231800.0
2009-11-24 12:50:00,23.75,23.76,23.73,23.75,152700.0,14.9324,14.9387,14.9198,14.9324,152700.0
2009-11-24 13:00:00,23.75,23.78,23.74,23.75,224800.0,14.9324,14.9513,14.9261,14.9324,224800.0
2009-11-24 13:10:00,23.76,23.76,23.72,23.75,154900.0,14.9387,14.9387,14.9135,14.9324,154900.0
2009-11-24 13:20:00,23.75,23.75,23.7,23.75,120400.0,14.9324,14.9324,14.901,14.9324,120400.0
2009-11-24 13:30:00,23.75,23.76,23.74,23.76,140500.0,14.9324,14.9387,14.9261,14.9387,140500.0
2009-11-24 13:40:00,23.76,23.76,23.74,23.75,83000.0,14.9387,14.9387,14.9261,14.9324,83000.0
2009-11-24 13:50:00,23.75,23.75,23.67,23.73,227100.0,14.9324,14.9324,14.8821,14.9198,227100.0
2009-11-24 14:00:00,23.73,23.76,23.71,23.75,214200.0,14.9198,14.9387,14.9072,14.9324,214200.0
2009-11-24 14:10:00,23.74,23.76,23.73,23.75,192000.0,14.9261,14.9387,14.9198,14.9324,192000.0
2009-11-24 14:20:00,23.75,23.76,23.74,23.74,230500.0,14.9324,14.9387,14.9261,14.9261,230500.0
2009-11-24 14:30:00,23.74,23.77,23.72,23.75,229400.0,14.9261,14.945,14.9135,14.9324,229400.0
2009-11-24 14:40:00,23.75,23.81,23.72,23.79,307900.0,14.9324,14.9701,14.9135,14.9575,307900.0
2009-11-24 14:50:00,23.79,23.81,23.72,23.73,329200.0,14.9575,14.9701,14.9135,14.9198,329200.0
2009-11-24 15:00:00,23.73,23.74,23.7,23.7,338500.0,14.9198,14.9261,14.901,14.901,338500.0
2009-11-24 15:10:00,23.7,23.71,23.67,23.68,227800.0,14.901,14.9072,14.8821,14.8884,227800.0
2009-11-24 15:20:00,23.67,23.69,23.66,23.69,353200.0,14.8821,14.8947,14.8758,14.8947,353200.0
2009-11-24 15:30:00,23.69,23.69,23.64,23.67,348700.0,14.8947,14.8947,14.8632,14.8821,348700.0
2009-11-24 15:40:00,23.67,23.68,23.61,23.68,524200.0,14.8821,14.8884,14.8444,14.8884,524200.0
2009-11-24 15:50:00,23.68,23.73,23.67,23.73,1039700.0,14.8884,14.9198,14.8821,14.9198,1039700.0
2009-11-25 09:30:00,23.76,23.79,23.53,23.72,537700.0,14.9387,14.9575,14.7941,14.9135,537700.0
2009-11-25 09:40:00,23.71,23.73,23.58,23.6,304000.0,14.9072,14.9198,14.8255,14.8381,304000.0
2009-11-25 09:50:00,23.61,23.69,23.61,23.65,156200.0,14.8444,14.8947,14.8444,14.8695,156200.0
2009-11-25 10:00:00,23.66,23.71,23.59,23.65,149100.0,14.8758,14.9072,14.8318,14.8695,149100.0
2009-11-25 10:10:00,23.64,23.64,23.63,23.64,79800.0,14.8632,14.8632,14.8569,14.8632,79800.0
2009-11-25 10:20:00,23.64,23.64,23.56,23.59,212600.0,14.8632,14.8632,14.8129,14.8318,212600.0
2009-11-25 10:30:00,23.59,23.64,23.54,23.55,214200.0,14.8318,14.8632,14.8004,14.8066,214200.0
2009-11-25 10:40:00,23.55,23.59,23.54,23.56,97400.0,14.8066,14.8318,14.8004,14.8129,97400.0
2009-11-25 10:50:00,23.56,23.57,23.5,23.5,96700.0,14.8129,14.8192,14.7752,14.7752,96700.0
2009-11-25 11:00:00,23.51,23.57,23.5,23.56,170200.0,14.7815,14.8192,14.7752,14.8129,170200.0
2009-11-25 11:10:00,23.56,23.62,23.55,23.62,151300.0,14.8129,14.8507,14.8066,14.8507,151300.0
2009-11-25 11:20:00,23.61,23.62,23.58,23.59,56200.0,14.8444,14.8507,14.8255,14.8318,56200.0
2009-11-25 11:30:00,23.6,23.61,23.58,23.59,64800.0,14.8381,14.8444,14.8255,14.8318,64800.0
2009-11-25 11:40:00,23.59,23.59,23.52,23.52,93300.0,14.8318,14.8318,14.7878,14.7878,93300.0
2009-11-25 11:50:00,23.52,23.53,23.5,23.51,83400.0,14.7878,14.7941,14.7752,14.7815,83400.0
2009-11-25 12:00:00,23.51,23.51,23.43,23.44,108700.0,14.7815,14.7815,14.7312,14.7375,108700.0
2009-11-25 12:10:00,23.43,23.44,23.39,23.4,125200.0,14.7312,14.7375,14.706,14.7123,125200.0
2009-11-25 12:20:00,23.4,23.45,23.39,23.45,73500.0,14.7123,14.7438,14.706,14.7438,73500.0
2009-11-25 12:30:00,23.44,23.46,23.4,23.42,83900.0,14.7375,14.7501,14.7123,14.7249,83900.0
2009-11-25 12:40:00,23.42,23.48,23.42,23.47,80100.0,14.7249,14.7626,14.7249,14.7563,80100.0
2009-11-25 12:50:00,23.48,23.48,23.44,23.47,41100.0,14.7626,14.7626,14.7375,14.7563,41100.0
2009-11-25 13:00:00,23.46,23.48,23.46,23.48,61500.0,14.7501,14.7626,14.7501,14.7626,61500.0
2009-11-25 13:10:00,23.48,23.53,23.47,23.53,65000.0,14.7626,14.7941,14.7563,14.7941,65000.0
2009-11-25 13:20:00,23.53,23.58,23.52,23.58,151600.0,14.7941,14.8255,14.7878,14.8255,151600.0
2009-11-25 13:30:00,23.57,23.61,23.57,23.61,84500.0,14.8192,14.8444,14.8192,14.8444,84500.0
2009-11-25 13:40:00,23.6,23.66,23.59,23.59,180100.0,14.8381,14.8758,14.8318,14.8318,180100.0
2009-11-25 13:50:00,23.59,23.59,23.57,23.57,25500.0,14.8318,14.8318,14.8192,14.8192,25500.0
2009-11-25 14:00:00,23.58,23.58,23.53,23.53,68100.0,14.8255,14.8255,14.7941,14.7941,68100.0
2009-11-25 14:10:00,23.53,23.56,23.53,23.56,61700.0,14.7941,14.8129,14.7941,14.8129,61700.0
2009-11-25 14:20:00,23.56,23.58,23.55,23.57,58900.0,14.8129,14.8255,14.8066,14.8192,58900.0
2009-11-25 14:30:00,23.57,23.58,23.55,23.55,28500.0,14.8192,14.8255,14.8066,14.8066,28500.0
2009-11-25 14:40:00,23.55,23.6,23.55,23.59,78100.0,14.8066,14.8381,14.8066,14.8318,78100.0
2009-11-25 14:50:00,23.59,23.6,23.58,23.6,57100.0,14.8318,14.8381,14.8255,14.8381,57100.0
2009-11-25 15:00:00,23.59,23.62,23.58,23.58,107200.0,14.8318,14.8507,14.8255,14.8255,107200.0
2009-11-25 15:10:00,23.59,23.59,23.57,23.58,75000.0,14.8318,14.8318,14.8192,14.8255,75000.0
2009-11-25 15:20:00,23.58,23.58,23.57,23.57,64100.0,14.8255,14.8255,14.8192,14.8192,64100.0
2009-11-25 15:30:00,23.57,23.58,23.57,23.58,106600.0,14.8192,14.8255,14.8192,14.8255,106600.0
2009-11-25 15:40:00,23.58,23.6,23.55,23.56,206600.0,14.8255,14.8381,14.8066,14.8129,206600.0
2009-11-25 15:50:00,23.55,23.58,23.53,23.56,701900.0,14.8066,14.8255,14.7941,14.8129,701900.0
2009-11-27 09:30:00,22.76,23.3,22.76,23.16,516100.0,14.3099,14.6495,14.3099,14.5614,516100.0
2009-11-27 09:40:00,23.16,23.16,22.99,23.04,343900.0,14.5614,14.5614,14.4546,14.486,343900.0
2009-11-27 09:50:00,23.04,23.04,22.95,22.99,272000.0,14.486,14.486,14.4294,14.4546,272000.0
2009-11-27 10:00:00,22.98,23.11,22.98,23.07,298400.0,14.4483,14.53,14.4483,14.5049,298400.0
2009-11-27 10:10:00,23.07,23.22,23.07,23.21,381500.0,14.5049,14.5992,14.5049,14.5929,381500.0
2009-11-27 10:20:00,23.21,23.21,23.18,23.19,231000.0,14.5929,14.5929,14.574,14.5803,231000.0
2009-11-27 10:30:00,23.19,23.27,23.17,23.24,215600.0,14.5803,14.6306,14.5677,14.6117,215600.0
2009-11-27 10:40:00,23.24,23.29,23.22,23.28,107400.0,14.6117,14.6432,14.5992,14.6369,107400.0
2009-11-27 10:50:00,23.27,23.33,23.26,23.31,196900.0,14.6306,14.6683,14.6243,14.6558,196900.0
2009-11-27 11:00:00,23.31,23.42,23.31,23.37,165400.0,14.6558,14.7249,14.6558,14.6935,165400.0
2009-11-27 11:10:00,23.37,23.37,23.28,23.29,158600.0,14.6935,14.6935,14.6369,14.6432,158600.0
2009-11-27 11:20:00,23.29,23.31,23.21,23.28,192200.0,14.6432,14.6558,14.5929,14.6369,192200.0
2009-11-27 11:30:00,23.28,23.32,23.26,23.3,103300.0,14.6369,14.662,14.6243,14.6495,103300.0
2009-11-27 11:40:00,23.31,23.36,23.29,23.33,111900.0,14.6558,14.6872,14.6432,14.6683,111900.0
2009-11-27 11:50:00,23.33,23.36,23.31,23.31,157200.0,14.6683,14.6872,14.6558,14.6558,157200.0
2009-11-27 12:00:00,23.31,23.32,23.24,23.25,121200.0,14.6558,14.662,14.6117,14.618,121200.0
2009-11-27 12:10:00,23.25,23.25,23.22,23.22,161800.0,14.618,14.618,14.5992,14.5992,161800.0
2009-11-27 12:20:00,23.22,23.23,23.2,23.21,79500.0,14.5992,14.6055,14.5866,14.5929,79500.0
2009-11-27 12:30:00,23.2,23.24,23.17,23.18,230900.0,14.5866,14.6117,14.5677,14.574,230900.0
2009-11-27 12:40:00,23.17,23.2,23.15,23.16,225400.0,14.5677,14.5866,14.5552,14.5614,225400.0
2009-11-27 12:50:00,23.16,23.16,22.91,22.94,1530900.0,14.5614,14.5614,14.4043,14.4231,1530900.0
2009-11-30 09:30:00,23.41,23.7,23.37,23.65,802200.0,14.7186,14.901,14.6935,14.8695,802200.0
2009-11-30 09:40:00,23.64,23.75,23.57,23.73,644600.0,14.8632,14.9324,14.8192,14.9198,644600.0
2009-11-30 09:50:00,23.73,23.75,23.67,23.73,319500.0,14.9198,14.9324,14.8821,14.9198,319500.0
2009-11-30 10:00:00,23.73,23.84,23.72,23.8,329800.0,14.9198,14.989,14.9135,14.9638,329800.0
2009-11-30 10:10:00,23.8,23.8,23.7,23.75,286400.0,14.9638,14.9638,14.901,14.9324,286400.0
2009-11-30 10:20:00,23.74,23.8,23.71,23.79,216300.0,14.9261,14.9638,14.9072,14.9575,216300.0
2009-11-30 10:30:00,23.79,23.89,23.79,23.81,375500.0,14.9575,15.0204,14.9575,14.9701,375500.0
2009-11-30 10:40:00,23.81,23.84,23.77,23.79,564500.0,14.9701,14.989,14.945,14.9575,564500.0
2009-11-30 10:50:00,23.8,23.85,23.78,23.79,195500.0,14.9638,14.9953,14.9513,14.9575,195500.0
2009-11-30 11:00:00,23.8,23.8,23.7,23.75,314000.0,14.9638,14.9638,14.901,14.9324,314000.0
2009-11-30 11:10:00,23.75,23.76,23.66,23.71,398300.0,14.9324,14.9387,14.8758,14.9072,398300.0
2009-11-30 11:20:00,23.72,23.73,23.62,23.65,239200.0,14.9135,14.9198,14.8507,14.8695,239200.0
2009-11-30 11:30:00,23.64,23.65,23.59,23.62,292400.0,14.8632,14.8695,14.8318,14.8507,292400.0
2009-11-30 11:40:00,23.62,23.64,23.58,23.58,198500.0,14.8507,14.8632,14.8255,14.8255,198500.0
2009-11-30 11:50:00,23.58,23.62,23.53,23.62,312900.0,14.8255,14.8507,14.7941,14.8507,312900.0
2009-11-30 12:00:00,23.62,23.66,23.58,23.64,230100.0,14.8507,14.8758,14.8255,14.8632,230100.0
2009-11-30 12:10:00,23.64,23.69,23.62,23.67,219900.0,14.8632,14.8947,14.8507,14.8821,219900.0
2009-11-30 12:20:00,23.66,23.7,23.64,23.67,147800.0,14.8758,14.901,14.8632,14.8821,147800.0
2009-11-30 12:30:00,23.68,23.68,23.55,23.6,214700.0,14.8884,14.8884,14.8066,14.8381,214700.0
2009-11-30 12:40:00,23.61,23.65,23.57,23.63,128700.0,14.8444,14.8695,14.8192,14.8569,128700.0
2009-11-30 12:50:00,23.62,23.63,23.59,23.59,106900.0,14.8507,14.8569,14.8318,14.8318,106900.0
2009-11-30 13:00:00,23.59,23.66,23.59,23.64,111800.0,14.8318,14.8758,14.8318,14.8632,111800.0
2009-11-30 13:10:00,23.64,23.68,23.62,23.67,143800.0,14.8632,14.8884,14.8507,14.8821,143800.0
2009-11-30 13:20:00,23.68,23.72,23.68,23.7,104900.0,14.8884,14.9135,14.8884,14.901,104900.0
2009-11-30 13:30:00,23.7,23.72,23.68,23.68,158900.0,14.901,14.9135,14.8884,14.8884,158900.0
2009-11-30 13:40:00,23.68,23.71,23.65,23.71,150500.0,14.8884,14.9072,14.8695,14.9072,150500.0
2009-11-30 13:50:00,23.71,23.76,23.7,23.73,223200.0,14.9072,14.9387,14.901,14.9198,223200.0
2009-11-30 14:00:00,23.74,23.76,23.7,23.7,233600.0,14.9261,14.9387,14.901,14.901,233600.0
2009-11-30 14:10:00,23.71,23.77,23.7,23.77,107200.0,14.9072,14.945,14.901,14.945,107200.0
2009-11-30 14:20:00,23.77,23.78,23.71,23.73,162300.0,14.945,14.9513,14.9072,14.9198,162300.0
2009-11-30 14:30:00,23.72,23.76,23.71,23.73,140800.0,14.9135,14.9387,14.9072,14.9198,140800.0
2009-11-30 14:40:00,23.73,23.79,23.71,23.79,192000.0,14.9198,14.9575,14.9072,14.9575,192000.0
2009-11-30 14:50:00,23.78,23.8,23.75,23.75,207300.0,14.9513,14.9638,14.9324,14.9324,207300.0
2009-11-30 15:00:00,23.75,23.83,23.75,23.83,232200.0,14.9324,14.9827,14.9324,14.9827,232200.0
2009-11-30 15:10:00,23.82,23.92,23.8,23.9,424100.0,14.9764,15.0393,14.9638,15.0267,424100.0
2009-11-30 15:20:00,23.89,23.93,23.84,23.9,364700.0,15.0204,15.0456,14.989,15.0267,364700.0
2009-11-30 15:30:00,23.9,24.05,23.89,24.04,970400.0,15.0267,15.121,15.0204,15.1147,970400.0
2009-11-30 15:40:00,24.04,24.07,23.99,24.03,881900.0,15.1147,15.1336,15.0833,15.1084,881900.0
2009-11-30 15:50:00,24.04,24.19,24.02,24.15,2092000.0,15.1147,15.209,15.1022,15.1839,2092000.0
2009-12-01 09:30:00,24.26,24.44,24.13,24.14,448900.0,15.253,15.3662,15.1713,15.1776,448900.0
2009-12-01 09:40:00,24.14,24.19,24.05,24.09,515700.0,15.1776,15.209,15.121,15.1462,515700.0
2009-12-01 09:50:00,24.09,24.12,24.07,24.1,391100.0,15.1462,15.165,15.1336,15.1524,391100.0
2009-12-01 10:00:00,24.1,24.14,24.0,24.04,450500.0,15.1524,15.1776,15.0896,15.1147,450500.0
2009-12-01 10:10:00,24.03,24.09,24.0,24.07,277700.0,15.1084,15.1462,15.0896,15.1336,277700.0
2009-12-01 10:20:00,24.06,24.07,23.92,23.94,457700.0,15.1273,15.1336,15.0393,15.0519,457700.0
2009-12-01 10:30:00,23.93,24.0,23.89,23.89,326500.0,15.0456,15.0896,15.0204,15.0204,326500.0
2009-12-01 10:40:00,23.89,23.92,23.86,23.89,351800.0,15.0204,15.0393,15.0016,15.0204,351800.0
2009-12-01 10:50:00,23.88,23.92,23.88,23.9,247400.0,15.0141,15.0393,15.0141,15.0267,247400.0
2009-12-01 11:00:00,23.91,24.0,23.9,23.99,293400.0,15.033,15.0896,15.0267,15.0833,293400.0
2009-12-01 11:10:00,23.99,24.0,23.96,24.0,176900.0,15.0833,15.0896,15.0644,15.0896,176900.0
2009-12-01 11:20:00,24.0,24.3,23.98,24.07,902300.0,15.0896,15.2782,15.077,15.1336,902300.0
2009-12-01 11:30:00,24.07,24.09,23.99,24.02,198400.0,15.1336,15.1462,15.0833,15.1022,198400.0
2009-12-01 11:40:00,24.03,24.03,23.99,23.99,183200.0,15.1084,15.1084,15.0833,15.0833,183200.0
2009-12-01 11:50:00,23.99,24.04,23.99,24.03,239700.0,15.0833,15.1147,15.0833,15.1084,239700.0
2009-12-01 12:00:00,24.04,24.17,24.04,24.17,530600.0,15.1147,15.1965,15.1147,15.1965,530600.0
2009-12-01 12:10:00,24.17,24.21,24.03,24.17,462600.0,15.1965,15.2216,15.1084,15.1965,462600.0
2009-12-01 12:20:00,24.17,24.2,24.11,24.12,263500.0,15.1965,15.2153,15.1587,15.165,263500.0
2009-12-01 12:30:00,24.11,24.16,24.11,24.13,86100.0,15.1587,15.1902,15.1587,15.1713,86100.0
2009-12-01 12:40:00,24.13,24.17,24.11,24.14,179300.0,15.1713,15.1965,15.1587,15.1776,179300.0
2009-12-01 12:50:00,24.14,24.15,24.13,24.13,56700.0,15.1776,15.1839,15.1713,15.1713,56700.0
2009-12-01 13:00:00,24.14,24.14,24.1,24.1,96400.0,15.1776,15.1776,15.1524,15.1524,96400.0
2009-12-01 13:10:00,24.1,24.21,24.1,24.2,207100.0,15.1524,15.2216,15.1524,15.2153,207100.0
2009-12-01 13:20:00,24.2,24.3,24.17,24.23,556200.0,15.2153,15.2782,15.1965,15.2342,556200.0
2009-12-01 13:30:00,24.24,24.36,24.23,24.33,295800.0,15.2405,15.3159,15.2342,15.2971,295800.0
2009-12-01 13:40:00,24.33,24.36,24.3,24.36,154700.0,15.2971,15.3159,15.2782,15.3159,154700.0
2009-12-01 13:50:00,24.36,24.38,24.35,24.36,130400.0,15.3159,15.3285,15.3096,15.3159,130400.0
2009-12-01 14:00:00,24.36,24.36,24.31,24.31,202800.0,15.3159,15.3159,15.2845,15.2845,202800.0
2009-12-01 14:10:00,24.31,24.32,24.28,24.28,72800.0,15.2845,15.2908,15.2656,15.2656,72800.0
2009-12-01 14:20:00,24.28,24.34,24.27,24.34,198300.0,15.2656,15.3033,15.2593,15.3033,198300.0
2009-12-01 14:30:00,24.34,24.38,24.33,24.34,161400.0,15.3033,15.3285,15.2971,15.3033,161400.0
2009-12-01 14:40:00,24.34,24.37,24.03,24.34,228500.0,15.3033,15.3222,15.1084,15.3033,228500.0
2009-12-01 14:50:00,24.35,24.35,24.28,24.31,173600.0,15.3096,15.3096,15.2656,15.2845,173600.0
2009-12-01 15:00:00,24.31,24.32,24.26,24.32,242500.0,15.2845,15.2908,15.253,15.2908,242500.0
2009-12-01 15:10:00,24.32,24.35,24.29,24.34,167300.0,15.2908,15.3096,15.2719,15.3033,167300.0
2009-12-01 15:20:00,24.34,24.35,24.26,24.26,201800.0,15.3033,15.3096,15.253,15.253,201800.0
2009-12-01 15:30:00,24.26,24.26,24.17,24.24,529600.0,15.253,15.253,15.1965,15.2405,529600.0
2009-12-01 15:40:00,24.24,24.35,24.23,24.33,533000.0,15.2405,15.3096,15.2342,15.2971,533000.0
2009-12-01 15:50:00,24.34,24.36,24.28,24.34,1068700.0,15.3033,15.3159,15.2656,15.3033,1068700.0
2009-12-02 09:30:00,24.4,24.4,24.16,24.35,430400.0,15.3411,15.3411,15.1902,15.3096,430400.0
2009-12-02 09:40:00,24.36,24.38,24.22,24.23,397000.0,15.3159,15.3285,15.2279,15.2342,397000.0
2009-12-02 09:50:00,24.23,24.27,24.18,24.18,268800.0,15.2342,15.2593,15.2027,15.2027,268800.0
2009-12-02 10:00:00,24.19,24.27,24.17,24.27,344900.0,15.209,15.2593,15.1965,15.2593,344900.0
2009-12-02 10:10:00,24.27,24.39,24.27,24.33,291700.0,15.2593,15.3348,15.2593,15.2971,291700.0
2009-12-02 10:20:00,24.32,24.36,24.31,24.31,170800.0,15.2908,15.3159,15.2845,15.2845,170800.0
2009-12-02 10:30:00,24.3,24.36,24.28,24.36,180800.0,15.2782,15.3159,15.2656,15.3159,180800.0
2009-12-02 10:40:00,24.36,24.43,24.36,24.4,148800.0,15.3159,15.3599,15.3159,15.3411,148800.0
2009-12-02 10:50:00,24.4,24.42,24.37,24.38,125500.0,15.3411,15.3536,15.3222,15.3285,125500.0
2009-12-02 11:00:00,24.37,24.38,24.17,24.18,383800.0,15.3222,15.3285,15.1965,15.2027,383800.0
2009-12-02 11:10:00,24.17,24.17,24.05,24.07,414200.0,15.1965,15.1965,15.121,15.1336,414200.0
2009-12-02 11:20:00,24.07,24.13,24.07,24.09,226500.0,15.1336,15.1713,15.1336,15.1462,226500.0
2009-12-02 11:30:00,24.1,24.21,24.09,24.2,305800.0,15.1524,15.2216,15.1462,15.2153,305800.0
2009-12-02 11:40:00,24.2,24.21,24.15,24.2,190100.0,15.2153,15.2216,15.1839,15.2153,190100.0
2009-12-02 11:50:00,24.2,24.24,24.14,24.23,125800.0,15.2153,15.2405,15.1776,15.2342,125800.0
2009-12-02 12:00:00,24.24,24.27,24.2,24.21,135500.0,15.2405,15.2593,15.2153,15.2216,135500.0
2009-12-02 12:10:00,24.2,24.21,24.14,24.15,125300.0,15.2153,15.2216,15.1776,15.1839,125300.0
2009-12-02 12:20:00,24.14,24.15,24.09,24.12,248700.0,15.1776,15.1839,15.1462,15.165,248700.0
2009-12-02 12:30:00,24.11,24.17,24.11,24.15,127600.0,15.1587,15.1965,15.1587,15.1839,127600.0
2009-12-02 12:40:00,24.15,24.24,24.15,24.24,110100.0,15.1839,15.2405,15.1839,15.2405,110100.0
2009-12-02 12:50:00,24.23,24.24,24.19,24.21,216500.0,15.2342,15.2405,15.209,15.2216,216500.0
2009-12-02 13:00:00,24.2,24.29,24.2,24.29,168000.0,15.2153,15.2719,15.2153,15.2719,168000.0
2009-12-02 13:10:00,24.28,24.34,24.28,24.34,121200.0,15.2656,15.3033,15.2656,15.3033,121200.0
2009-12-02 13:20:00,24.33,24.35,24.29,24.32,138100.0,15.2971,15.3096,15.2719,15.2908,138100.0
2009-12-02 13:30:00,24.32,24.33,24.28,24.32,238300.0,15.2908,15.2971,15.2656,15.2908,238300.0
2009-12-02 13:40:00,24.3,24.37,24.29,24.36,163800.0,15.2782,15.3222,15.2719,15.3159,163800.0
2009-12-02 13:50:00,24.36,24.43,24.36,24.41,401700.0,15.3159,15.3599,15.3159,15.3474,401700.0
2009-12-02 14:00:00,24.4,24.47,24.36,24.4,237700.0,15.3411,15.3851,15.3159,15.3411,237700.0
2009-12-02 14:10:00,24.4,24.43,24.34,24.35,213000.0,15.3411,15.3599,15.3033,15.3096,213000.0
2009-12-02 14:20:00,24.36,24.39,24.31,24.38,353000.0,15.3159,15.3348,15.2845,15.3285,353000.0
2009-12-02 14:30:00,24.38,24.39,24.33,24.38,273500.0,15.3285,15.3348,15.2971,15.3285,273500.0
2009-12-02 14:40:00,24.39,24.42,24.34,24.42,217400.0,15.3348,15.3536,15.3033,15.3536,217400.0
2009-12-02 14:50:00,24.41,24.42,24.35,24.35,287400.0,15.3474,15.3536,15.3096,15.3096,287400.0
2009-12-02 15:00:00,24.35,24.38,24.35,24.38,112900.0,15.3096,15.3285,15.3096,15.3285,112900.0
2009-12-02 15:10:00,24.38,24.39,24.35,24.39,150000.0,15.3285,15.3348,15.3096,15.3348,150000.0
2009-12-02 15:20:00,24.39,24.4,24.36,24.39,176300.0,15.3348,15.3411,15.3159,15.3348,176300.0
2009-12-02 15:30:00,24.38,24.39,24.36,24.38,121400.0,15.3285,15.3348,15.3159,15.3285,121400.0
2009-12-02 15:40:00,24.38,24.49,24.38,24.49,459700.0,15.3285,15.3977,15.3285,15.3977,459700.0
2009-12-02 15:50:00,24.48,24.49,24.44,24.44,734400.0,15.3914,15.3977,15.3662,15.3662,734400.0
2009-12-03 09:30:00,24.4,24.51,24.31,24.34,733000.0,15.3411,15.4102,15.2845,15.3033,733000.0
2009-12-03 09:40:00,24.34,24.46,24.22,24.45,697700.0,15.3033,15.3788,15.2279,15.3725,697700.0
2009-12-03 09:50:00,24.44,24.46,24.3,24.3,393200.0,15.3662,15.3788,15.2782,15.2782,393200.0
2009-12-03 10:00:00,24.3,24.33,24.09,24.12,878100.0,15.2782,15.2971,15.1462,15.165,878100.0
2009-12-03 10:10:00,24.12,24.14,23.93,23.98,836400.0,15.165,15.1776,15.0456,15.077,836400.0
2009-12-03 10:20:00,23.99,24.07,23.96,24.05,474700.0,15.0833,15.1336,15.0644,15.121,474700.0
2009-12-03 10:30:00,24.05,24.05,23.86,23.86,480500.0,15.121,15.121,15.0016,15.0016,480500.0
2009-12-03 10:40:00,23.86,23.94,23.8,23.89,831900.0,15.0016,15.0519,14.9638,15.0204,831900.0
2009-12-03 10:50:00,23.9,23.91,23.8,23.83,343900.0,15.0267,15.033,14.9638,14.9827,343900.0
2009-12-03 11:00:00,23.84,23.87,23.79,23.84,422600.0,14.989,15.0078,14.9575,14.989,422600.0
2009-12-03 11:10:00,23.84,23.85,23.81,23.83,504500.0,14.989,14.9953,14.9701,14.9827,504500.0
2009-12-03 11:20:00,23.83,23.92,23.83,23.9,263800.0,14.9827,15.0393,14.9827,15.0267,263800.0
2009-12-03 11:30:00,23.9,23.91,23.68,23.68,452200.0,15.0267,15.033,14.8884,14.8884,452200.0
2009-12-03 11:40:00,23.68,23.73,23.67,23.68,311200.0,14.8884,14.9198,14.8821,14.8884,311200.0
2009-12-03 11:50:00,23.69,23.74,23.67,23.72,574000.0,14.8947,14.9261,14.8821,14.9135,574000.0
2009-12-03 12:00:00,23.72,23.78,23.7,23.75,355400.0,14.9135,14.9513,14.901,14.9324,355400.0
2009-12-03 12:10:00,23.75,23.89,23.72,23.89,494100.0,14.9324,15.0204,14.9135,15.0204,494100.0
2009-12-03 12:20:00,23.89,23.92,23.84,23.84,483000.0,15.0204,15.0393,14.989,14.989,483000.0
2009-12-03 12:30:00,23.84,23.85,23.73,23.75,321000.0,14.989,14.9953,14.9198,14.9324,321000.0
2009-12-03 12:40:00,23.74,23.75,23.73,23.74,96800.0,14.9261,14.9324,14.9198,14.9261,96800.0
2009-12-03 12:50:00,23.74,23.76,23.7,23.7,428900.0,14.9261,14.9387,14.901,14.901,428900.0
2009-12-03 13:00:00,23.71,23.72,23.63,23.64,267600.0,14.9072,14.9135,14.8569,14.8632,267600.0
2009-12-03 13:10:00,23.63,23.66,23.48,23.52,716300.0,14.8569,14.8758,14.7626,14.7878,716300.0
2009-12-03 13:20:00,23.51,23.54,23.49,23.53,475900.0,14.7815,14.8004,14.7689,14.7941,475900.0
2009-12-03 13:30:00,23.52,23.57,23.5,23.56,246000.0,14.7878,14.8192,14.7752,14.8129,246000.0
2009-12-03 13:40:00,23.56,23.59,23.53,23.53,192100.0,14.8129,14.8318,14.7941,14.7941,192100.0
2009-12-03 13:50:00,23.53,23.54,23.49,23.51,415800.0,14.7941,14.8004,14.7689,14.7815,415800.0
2009-12-03 14:00:00,23.51,23.59,23.51,23.58,238300.0,14.7815,14.8318,14.7815,14.8255,238300.0
2009-12-03 14:10:00,23.58,23.58,23.49,23.49,520600.0,14.8255,14.8255,14.7689,14.7689,520600.0
2009-12-03 14:20:00,23.5,23.53,23.42,23.42,382800.0,14.7752,14.7941,14.7249,14.7249,382800.0
2009-12-03 14:30:00,23.42,23.43,23.41,23.42,308900.0,14.7249,14.7312,14.7186,14.7249,308900.0
2009-12-03 14:40:00,23.42,23.47,23.38,23.38,532800.0,14.7249,14.7563,14.6998,14.6998,532800.0
2009-12-03 14:50:00,23.38,23.42,23.38,23.41,450900.0,14.6998,14.7249,14.6998,14.7186,450900.0
2009-12-03 15:00:00,23.42,23.45,23.38,23.4,490000.0,14.7249,14.7438,14.6998,14.7123,490000.0
2009-12-03 15:10:00,23.4,23.43,23.36,23.42,425900.0,14.7123,14.7312,14.6872,14.7249,425900.0
2009-12-03 15:20:00,23.41,23.42,23.29,23.31,1014000.0,14.7186,14.7249,14.6432,14.6558,1014000.0
2009-12-03 15:30:00,23.32,23.34,23.28,23.28,942500.0,14.662,14.6746,14.6369,14.6369,942500.0
2009-12-03 15:40:00,23.29,23.29,23.17,23.21,886600.0,14.6432,14.6432,14.5677,14.5929,886600.0
2009-12-03 15:50:00,23.21,23.27,23.18,23.25,1978400.0,14.5929,14.6306,14.574,14.618,1978400.0
2009-12-04 09:30:00,23.75,23.82,23.45,23.46,1172100.0,14.9324,14.9764,14.7438,14.7501,1172100.0
2009-12-04 09:40:00,23.47,23.76,23.47,23.74,995800.0,14.7563,14.9387,14.7563,14.9261,995800.0
2009-12-04 09:50:00,23.75,23.77,23.66,23.71,623800.0,14.9324,14.945,14.8758,14.9072,623800.0
2009-12-04 10:00:00,23.72,23.73,23.49,23.66,674900.0,14.9135,14.9198,14.7689,14.8758,674900.0
2009-12-04 10:10:00,23.65,23.68,23.57,23.57,528900.0,14.8695,14.8884,14.8192,14.8192,528900.0
2009-12-04 10:20:00,23.56,23.56,23.45,23.47,490900.0,14.8129,14.8129,14.7438,14.7563,490900.0
2009-12-04 10:30:00,23.47,23.51,23.41,23.51,444700.0,14.7563,14.7815,14.7186,14.7815,444700.0
2009-12-04 10:40:00,23.51,23.55,23.48,23.5,286300.0,14.7815,14.8066,14.7626,14.7752,286300.0
2009-12-04 10:50:00,23.5,23.51,23.44,23.48,296000.0,14.7752,14.7815,14.7375,14.7626,296000.0
2009-12-04 11:00:00,23.47,23.51,23.42,23.5,310600.0,14.7563,14.7815,14.7249,14.7752,310600.0
2009-12-04 11:10:00,23.5,23.58,23.48,23.58,302000.0,14.7752,14.8255,14.7626,14.8255,302000.0
2009-12-04 11:20:00,23.58,23.63,23.48,23.48,276800.0,14.8255,14.8569,14.7626,14.7626,276800.0
2009-12-04 11:30:00,23.48,23.51,23.35,23.35,507200.0,14.7626,14.7815,14.6809,14.6809,507200.0
2009-12-04 11:40:00,23.36,23.37,23.24,23.35,508300.0,14.6872,14.6935,14.6117,14.6809,508300.0
2009-12-04 11:50:00,23.34,23.35,23.27,23.27,220400.0,14.6746,14.6809,14.6306,14.6306,220400.0
2009-12-04 12:00:00,23.27,23.28,23.2,23.23,320600.0,14.6306,14.6369,14.5866,14.6055,320600.0
2009-12-04 12:10:00,23.23,23.25,23.15,23.17,604700.0,14.6055,14.618,14.5552,14.5677,604700.0
2009-12-04 12:20:00,23.16,23.24,23.14,23.2,304900.0,14.5614,14.6117,14.5489,14.5866,304900.0
2009-12-04 12:30:00,23.21,23.27,23.17,23.24,505200.0,14.5929,14.6306,14.5677,14.6117,505200.0
2009-12-04 12:40:00,23.24,23.3,23.21,23.22,199400.0,14.6117,14.6495,14.5929,14.5992,199400.0
2009-12-04 12:50:00,23.22,23.3,23.21,23.29,190600.0,14.5992,14.6495,14.5929,14.6432,190600.0
2009-12-04 13:00:00,23.28,23.38,23.28,23.35,211400.0,14.6369,14.6998,14.6369,14.6809,211400.0
2009-12-04 13:10:00,23.35,23.38,23.32,23.36,158500.0,14.6809,14.6998,14.662,14.6872,158500.0
2009-12-04 13:20:00,23.36,23.36,23.3,23.3,150300.0,14.6872,14.6872,14.6495,14.6495,150300.0
2009-12-04 13:30:00,23.3,23.33,23.26,23.3,162600.0,14.6495,14.6683,14.6243,14.6495,162600.0
2009-12-04 13:40:00,23.3,23.35,23.29,23.29,196100.0,14.6495,14.6809,14.6432,14.6432,196100.0
2009-12-04 13:50:00,23.29,23.3,23.2,23.22,205100.0,14.6432,14.6495,14.5866,14.5992,205100.0
2009-12-04 14:00:00,23.22,23.28,23.22,23.25,237500.0,14.5992,14.6369,14.5992,14.618,237500.0
2009-12-04 14:10:00,23.26,23.3,23.18,23.2,511100.0,14.6243,14.6495,14.574,14.5866,511100.0
2009-12-04 14:20:00,23.21,23.22,23.08,23.14,380700.0,14.5929,14.5992,14.5111,14.5489,380700.0
2009-12-04 14:30:00,23.14,23.25,23.14,23.25,267700.0,14.5489,14.618,14.5489,14.618,267700.0
2009-12-04 14:40:00,23.24,23.25,23.18,23.19,227400.0,14.6117,14.618,14.574,14.5803,227400.0
2009-12-04 14:50:00,23.18,23.27,23.16,23.26,225200.0,14.574,14.6306,14.5614,14.6243,225200.0
2009-12-04 15:00:00,23.25,23.36,23.23,23.32,263900.0,14.618,14.6872,14.6055,14.662,263900.0
2009-12-04 15:10:00,23.32,23.38,23.32,23.36,319300.0,14.662,14.6998,14.662,14.6872,319300.0
2009-12-04 15:20:00,23.36,23.49,23.35,23.49,959300.0,14.6872,14.7689,14.6809,14.7689,959300.0
2009-12-04 15:30:00,23.49,23.52,23.46,23.47,654600.0,14.7689,14.7878,14.7501,14.7563,654600.0
2009-12-04 15:40:00,23.46,23.46,23.34,23.39,1033600.0,14.7501,14.7501,14.6746,14.706,1033600.0
2009-12-04 15:50:00,23.39,23.52,23.39,23.5,1694100.0,14.706,14.7878,14.706,14.7752,1694100.0
2009-12-07 09:30:00,23.45,23.49,23.33,23.42,324400.0,14.7438,14.7689,14.6683,14.7249,324400.0
2009-12-07 09:40:00,23.42,23.49,23.3,23.45,260500.0,14.7249,14.7689,14.6495,14.7438,260500.0
2009-12-07 09:50:00,23.45,23.45,23.25,23.3,201000.0,14.7438,14.7438,14.618,14.6495,201000.0
2009-12-07 10:00:00,23.29,23.3,23.14,23.18,317400.0,14.6432,14.6495,14.5489,14.574,317400.0
2009-12-07 10:10:00,23.17,23.42,23.17,23.42,252000.0,14.5677,14.7249,14.5677,14.7249,252000.0
2009-12-07 10:20:00,23.42,23.46,23.36,23.39,231800.0,14.7249,14.7501,14.6872,14.706,231800.0
2009-12-07 10:30:00,23.38,23.46,23.38,23.41,194900.0,14.6998,14.7501,14.6998,14.7186,194900.0
2009-12-07 10:40:00,23.41,23.43,23.33,23.34,184100.0,14.7186,14.7312,14.6683,14.6746,184100.0
2009-12-07 10:50:00,23.33,23.35,23.29,23.31,101000.0,14.6683,14.6809,14.6432,14.6558,101000.0
2009-12-07 11:00:00,23.31,23.31,23.25,23.25,205900.0,14.6558,14.6558,14.618,14.618,205900.0
2009-12-07 11:10:00,23.24,23.27,23.23,23.25,250500.0,14.6117,14.6306,14.6055,14.618,250500.0
2009-12-07 11:20:00,23.24,23.31,23.21,23.27,183000.0,14.6117,14.6558,14.5929,14.6306,183000.0
2009-12-07 11:30:00,23.27,23.3,23.27,23.29,75400.0,14.6306,14.6495,14.6306,14.6432,75400.0
2009-12-07 11:40:00,23.29,23.3,23.25,23.28,118300.0,14.6432,14.6495,14.618,14.6369,118300.0
2009-12-07 11:50:00,23.28,23.29,23.26,23.28,86500.0,14.6369,14.6432,14.6243,14.6369,86500.0
2009-12-07 12:00:00,23.28,23.28,23.23,23.24,122800.0,14.6369,14.6369,14.6055,14.6117,122800.0
2009-12-07 12:10:00,23.24,23.26,23.23,23.25,96100.0,14.6117,14.6243,14.6055,14.618,96100.0
2009-12-07 12:20:00,23.24,23.25,23.22,23.22,76100.0,14.6117,14.618,14.5992,14.5992,76100.0
2009-12-07 12:30:00,23.22,23.33,23.22,23.3,182700.0,14.5992,14.6683,14.5992,14.6495,182700.0
2009-12-07 12:40:00,23.31,23.35,23.27,23.32,216200.0,14.6558,14.6809,14.6306,14.662,216200.0
2009-12-07 12:50:00,23.33,23.33,23.25,23.28,103000.0,14.6683,14.6683,14.618,14.6369,103000.0
2009-12-07 13:00:00,23.27,23.29,23.26,23.27,53600.0,14.6306,14.6432,14.6243,14.6306,53600.0
2009-12-07 13:10:00,23.27,23.3,23.26,23.27,101800.0,14.6306,14.6495,14.6243,14.6306,101800.0
2009-12-07 13:20:00,23.27,23.31,23.26,23.29,129000.0,14.6306,14.6558,14.6243,14.6432,129000.0
2009-12-07 13:30:00,23.3,23.33,23.29,23.33,123600.0,14.6495,14.6683,14.6432,14.6683,123600.0
2009-12-07 13:40:00,23.33,23.35,23.32,23.32,178200.0,14.6683,14.6809,14.662,14.662,178200.0
2009-12-07 13:50:00,23.33,23.33,23.25,23.27,146400.0,14.6683,14.6683,14.618,14.6306,146400.0
2009-12-07 14:00:00,23.27,23.31,23.25,23.28,119800.0,14.6306,14.6558,14.618,14.6369,119800.0
2009-12-07 14:10:00,23.27,23.29,23.25,23.25,173500.0,14.6306,14.6432,14.618,14.618,173500.0
2009-12-07 14:20:00,23.25,23.25,23.13,23.13,261600.0,14.618,14.618,14.5426,14.5426,261600.0
2009-12-07 14:30:00,23.13,23.13,23.02,23.04,480100.0,14.5426,14.5426,14.4734,14.486,480100.0
2009-12-07 14:40:00,23.05,23.06,22.99,23.0,374900.0,14.4923,14.4986,14.4546,14.4608,374900.0
2009-12-07 14:50:00,23.0,23.02,22.94,22.99,562800.0,14.4608,14.4734,14.4231,14.4546,562800.0
2009-12-07 15:00:00,22.99,23.0,22.97,23.0,309000.0,14.4546,14.4608,14.442,14.4608,309000.0
2009-12-07 15:10:00,22.99,23.0,22.96,22.96,389000.0,14.4546,14.4608,14.4357,14.4357,389000.0
2009-12-07 15:20:00,22.97,22.98,22.89,22.89,828000.0,14.442,14.4483,14.3917,14.3917,828000.0
2009-12-07 15:30:00,22.89,23.06,22.88,23.05,524600.0,14.3917,14.4986,14.3854,14.4923,524600.0
2009-12-07 15:40:00,23.05,23.12,23.04,23.06,454100.0,14.4923,14.5363,14.486,14.4986,454100.0
2009-12-07 15:50:00,23.06,23.09,23.03,23.05,1031200.0,14.4986,14.5174,14.4797,14.4923,1031200.0
2009-12-08 09:30:00,23.03,23.09,22.8,22.92,530700.0,14.4797,14.5174,14.3351,14.4105,530700.0
2009-12-08 09:40:00,22.91,23.0,22.88,22.99,415200.0,14.4043,14.4608,14.3854,14.4546,415200.0
2009-12-08 09:50:00,22.99,23.13,22.94,23.1,425100.0,14.4546,14.5426,14.4231,14.5237,425100.0
2009-12-08 10:00:00,23.09,23.1,22.98,23.0,359400.0,14.5174,14.5237,14.4483,14.4608,359400.0
2009-12-08 10:10:00,23.0,23.01,22.88,22.95,268800.0,14.4608,14.4671,14.3854,14.4294,268800.0
2009-12-08 10:20:00,22.95,22.98,22.87,22.93,204700.0,14.4294,14.4483,14.3791,14.4168,204700.0
2009-12-08 10:30:00,22.92,22.96,22.85,22.86,209300.0,14.4105,14.4357,14.3665,14.3728,209300.0
2009-12-08 10:40:00,22.87,22.87,22.76,22.81,321500.0,14.3791,14.3791,14.3099,14.3414,321500.0
2009-12-08 10:50:00,22.81,22.88,22.8,22.87,236700.0,14.3414,14.3854,14.3351,14.3791,236700.0
2009-12-08 11:00:00,22.87,23.0,22.86,22.97,199000.0,14.3791,14.4608,14.3728,14.442,199000.0
2009-12-08 11:10:00,22.96,22.99,22.94,22.96,170900.0,14.4357,14.4546,14.4231,14.4357,170900.0
2009-12-08 11:20:00,22.96,23.06,22.96,23.06,160600.0,14.4357,14.4986,14.4357,14.4986,160600.0
2009-12-08 11:30:00,23.06,23.07,22.93,22.96,211300.0,14.4986,14.5049,14.4168,14.4357,211300.0
2009-12-08 11:40:00,22.96,23.06,22.95,23.03,135100.0,14.4357,14.4986,14.4294,14.4797,135100.0
2009-12-08 11:50:00,23.02,23.05,22.9,22.92,390100.0,14.4734,14.4923,14.398,14.4105,390100.0
2009-12-08 12:00:00,22.91,23.02,22.91,22.95,247100.0,14.4043,14.4734,14.4043,14.4294,247100.0
2009-12-08 12:10:00,22.96,23.0,22.92,22.95,147800.0,14.4357,14.4608,14.4105,14.4294,147800.0
2009-12-08 12:20:00,22.95,22.96,22.88,22.9,153100.0,14.4294,14.4357,14.3854,14.398,153100.0
2009-12-08 12:30:00,22.9,22.91,22.83,22.88,123100.0,14.398,14.4043,14.354,14.3854,123100.0
2009-12-08 12:40:00,22.88,22.91,22.85,22.88,188900.0,14.3854,14.4043,14.3665,14.3854,188900.0
2009-12-08 12:50:00,22.88,22.88,22.8,22.83,578800.0,14.3854,14.3854,14.3351,14.354,578800.0
2009-12-08 13:00:00,22.83,22.85,22.75,22.76,369900.0,14.354,14.3665,14.3037,14.3099,369900.0
2009-12-08 13:10:00,22.75,22.76,22.71,22.75,300500.0,14.3037,14.3099,14.2785,14.3037,300500.0
2009-12-08 13:20:00,22.74,22.78,22.71,22.77,289800.0,14.2974,14.3225,14.2785,14.3162,289800.0
2009-12-08 13:30:00,22.77,22.9,22.77,22.87,257500.0,14.3162,14.398,14.3162,14.3791,257500.0
2009-12-08 13:40:00,22.87,22.94,22.86,22.91,274300.0,14.3791,14.4231,14.3728,14.4043,274300.0
2009-12-08 13:50:00,22.9,22.95,22.89,22.95,219200.0,14.398,14.4294,14.3917,14.4294,219200.0
2009-12-08 14:00:00,22.95,23.02,22.91,23.02,386800.0,14.4294,14.4734,14.4043,14.4734,386800.0
2009-12-08 14:10:00,23.02,23.02,22.94,22.99,239200.0,14.4734,14.4734,14.4231,14.4546,239200.0
2009-12-08 14:20:00,22.98,22.99,22.92,22.96,336500.0,14.4483,14.4546,14.4105,14.4357,336500.0
2009-12-08 14:30:00,22.96,23.08,22.94,23.05,422800.0,14.4357,14.5111,14.4231,14.4923,422800.0
2009-12-08 14:40:00,23.05,23.1,22.99,23.03,494500.0,14.4923,14.5237,14.4546,14.4797,494500.0
2009-12-08 14:50:00,23.03,23.03,22.92,22.93,309200.0,14.4797,14.4797,14.4105,14.4168,309200.0
2009-12-08 15:00:00,22.92,23.0,22.91,22.99,194300.0,14.4105,14.4608,14.4043,14.4546,194300.0
2009-12-08 15:10:00,22.99,23.02,22.92,23.01,247000.0,14.4546,14.4734,14.4105,14.4671,247000.0
2009-12-08 15:20:00,23.01,23.07,23.0,23.07,218700.0,14.4671,14.5049,14.4608,14.5049,218700.0
2009-12-08 15:30:00,23.06,23.07,23.01,23.03,400600.0,14.4986,14.5049,14.4671,14.4797,400600.0
2009-12-08 15:40:00,23.03,23.05,22.95,22.96,329400.0,14.4797,14.4923,14.4294,14.4357,329400.0
2009-12-08 15:50:00,22.96,23.0,22.91,22.99,753200.0,14.4357,14.4608,14.4043,14.4546,753200.0
2009-12-09 09:30:00,23.16,23.16,22.89,22.96,358900.0,14.5614,14.5614,14.3917,14.4357,358900.0
2009-12-09 09:40:00,22.97,23.0,22.88,22.92,291300.0,14.442,14.4608,14.3854,14.4105,291300.0
2009-12-09 09:50:00,22.91,22.93,22.85,22.86,404700.0,14.4043,14.4168,14.3665,14.3728,404700.0
2009-12-09 10:00:00,22.86,22.92,22.86,22.88,259500.0,14.3728,14.4105,14.3728,14.3854,259500.0
2009-12-09 10:10:00,22.88,22.88,22.86,22.87,96000.0,14.3854,14.3854,14.3728,14.3791,96000.0
2009-12-09 10:20:00,22.86,22.87,22.79,22.85,199500.0,14.3728,14.3791,14.3288,14.3665,199500.0
2009-12-09 10:30:00,22.85,22.9,22.81,22.84,274600.0,14.3665,14.398,14.3414,14.3602,274600.0
2009-12-09 10:40:00,22.83,22.95,22.81,22.94,317700.0,14.354,14.4294,14.3414,14.4231,317700.0
2009-12-09 10:50:00,22.94,23.02,22.94,22.98,183600.0,14.4231,14.4734,14.4231,14.4483,183600.0
2009-12-09 11:00:00,22.99,23.0,22.9,22.91,263800.0,14.4546,14.4608,14.398,14.4043,263800.0
2009-12-09 11:10:00,22.9,22.93,22.87,22.87,105500.0,14.398,14.4168,14.3791,14.3791,105500.0
2009-12-09 11:20:00,22.87,22.89,22.83,22.86,84600.0,14.3791,14.3917,14.354,14.3728,84600.0
2009-12-09 11:30:00,22.87,22.87,22.83,22.85,83000.0,14.3791,14.3791,14.354,14.3665,83000.0
2009-12-09 11:40:00,22.86,22.88,22.85,22.87,97600.0,14.3728,14.3854,14.3665,14.3791,97600.0
2009-12-09 11:50:00,22.86,22.89,22.84,22.86,171600.0,14.3728,14.3917,14.3602,14.3728,171600.0
2009-12-09 12:00:00,22.86,22.89,22.82,22.88,136600.0,14.3728,14.3917,14.3477,14.3854,136600.0
2009-12-09 12:10:00,22.87,22.88,22.83,22.84,100400.0,14.3791,14.3854,14.354,14.3602,100400.0
2009-12-09 12:20:00,22.84,22.85,22.83,22.85,100900.0,14.3602,14.3665,14.354,14.3665,100900.0
2009-12-09 12:30:00,22.84,22.85,22.8,22.8,156000.0,14.3602,14.3665,14.3351,14.3351,156000.0
2009-12-09 12:40:00,22.8,22.82,22.78,22.8,73800.0,14.3351,14.3477,14.3225,14.3351,73800.0
2009-12-09 12:50:00,22.79,22.86,22.79,22.85,52000.0,14.3288,14.3728,14.3288,14.3665,52000.0
2009-12-09 13:00:00,22.84,22.84,22.73,22.81,142000.0,14.3602,14.3602,14.2911,14.3414,142000.0
2009-12-09 13:10:00,22.81,22.84,22.79,22.81,53100.0,14.3414,14.3602,14.3288,14.3414,53100.0
2009-12-09 13:20:00,22.8,22.8,22.76,22.76,87600.0,14.3351,14.3351,14.3099,14.3099,87600.0
2009-12-09 13:30:00,22.77,22.79,22.76,22.78,83300.0,14.3162,14.3288,14.3099,14.3225,83300.0
2009-12-09 13:40:00,22.79,22.8,22.74,22.77,155700.0,14.3288,14.3351,14.2974,14.3162,155700.0
2009-12-09 13:50:00,22.78,22.82,22.76,22.77,141900.0,14.3225,14.3477,14.3099,14.3162,141900.0
2009-12-09 14:00:00,22.77,22.87,22.76,22.87,135100.0,14.3162,14.3791,14.3099,14.3791,135100.0
2009-12-09 14:10:00,22.86,22.87,22.83,22.84,80700.0,14.3728,14.3791,14.354,14.3602,80700.0
2009-12-09 14:20:00,22.85,22.86,22.78,22.79,131300.0,14.3665,14.3728,14.3225,14.3288,131300.0
2009-12-09 14:30:00,22.79,22.89,22.79,22.88,154600.0,14.3288,14.3917,14.3288,14.3854,154600.0
2009-12-09 14:40:00,22.87,22.88,22.85,22.86,88400.0,14.3791,14.3854,14.3665,14.3728,88400.0
2009-12-09 14:50:00,22.86,22.88,22.84,22.85,119100.0,14.3728,14.3854,14.3602,14.3665,119100.0
2009-12-09 15:00:00,22.86,22.92,22.84,22.88,155000.0,14.3728,14.4105,14.3602,14.3854,155000.0
2009-12-09 15:10:00,22.89,22.96,22.88,22.96,129500.0,14.3917,14.4357,14.3854,14.4357,129500.0
2009-12-09 15:20:00,22.96,22.96,22.91,22.91,314700.0,14.4357,14.4357,14.4043,14.4043,314700.0
2009-12-09 15:30:00,22.92,22.92,22.84,22.84,370900.0,14.4105,14.4105,14.3602,14.3602,370900.0
2009-12-09 15:40:00,22.84,22.92,22.84,22.91,296100.0,14.3602,14.4105,14.3602,14.4043,296100.0
2009-12-09 15:50:00,22.91,22.91,22.84,22.88,637600.0,14.4043,14.4043,14.3602,14.3854,637600.0
2009-12-10 09:30:00,22.96,23.05,22.91,23.03,585900.0,14.4357,14.4923,14.4043,14.4797,585900.0
2009-12-10 09:40:00,23.03,23.18,23.01,23.14,701600.0,14.4797,14.574,14.4671,14.5489,701600.0
2009-12-10 09:50:00,23.14,23.18,23.06,23.17,490900.0,14.5489,14.574,14.4986,14.5677,490900.0
2009-12-10 10:00:00,23.16,23.2,23.1,23.14,353100.0,14.5614,14.5866,14.5237,14.5489,353100.0
2009-12-10 10:10:00,23.13,23.17,23.08,23.08,251500.0,14.5426,14.5677,14.5111,14.5111,251500.0
2009-12-10 10:20:00,23.08,23.16,23.08,23.11,237000.0,14.5111,14.5614,14.5111,14.53,237000.0
2009-12-10 10:30:00,23.11,23.12,23.05,23.08,259100.0,14.53,14.5363,14.4923,14.5111,259100.0
2009-12-10 10:40:00,23.09,23.17,23.08,23.12,185800.0,14.5174,14.5677,14.5111,14.5363,185800.0
2009-12-10 10:50:00,23.12,23.17,23.1,23.16,179800.0,14.5363,14.5677,14.5237,14.5614,179800.0
2009-12-10 11:00:00,23.16,23.16,23.11,23.12,143900.0,14.5614,14.5614,14.53,14.5363,143900.0
2009-12-10 11:10:00,23.12,23.19,23.11,23.19,220000.0,14.5363,14.5803,14.53,14.5803,220000.0
2009-12-10 11:20:00,23.19,23.2,23.15,23.17,133100.0,14.5803,14.5866,14.5552,14.5677,133100.0
2009-12-10 11:30:00,23.17,23.24,23.15,23.24,227100.0,14.5677,14.6117,14.5552,14.6117,227100.0
2009-12-10 11:40:00,23.23,23.26,23.21,23.25,174500.0,14.6055,14.6243,14.5929,14.618,174500.0
2009-12-10 11:50:00,23.25,23.28,23.24,23.27,184100.0,14.618,14.6369,14.6117,14.6306,184100.0
2009-12-10 12:00:00,23.27,23.34,23.26,23.31,244600.0,14.6306,14.6746,14.6243,14.6558,244600.0
2009-12-10 12:10:00,23.32,23.33,23.26,23.29,125300.0,14.662,14.6683,14.6243,14.6432,125300.0
2009-12-10 12:20:00,23.29,23.3,23.27,23.28,132600.0,14.6432,14.6495,14.6306,14.6369,132600.0
2009-12-10 12:30:00,23.28,23.3,23.28,23.29,107400.0,14.6369,14.6495,14.6369,14.6432,107400.0
2009-12-10 12:40:00,23.29,23.3,23.22,23.25,209900.0,14.6432,14.6495,14.5992,14.618,209900.0
2009-12-10 12:50:00,23.24,23.26,23.2,23.2,104800.0,14.6117,14.6243,14.5866,14.5866,104800.0
2009-12-10 13:00:00,23.2,23.23,23.18,23.18,285400.0,14.5866,14.6055,14.574,14.574,285400.0
2009-12-10 13:10:00,23.17,23.19,23.12,23.18,329800.0,14.5677,14.5803,14.5363,14.574,329800.0
2009-12-10 13:20:00,23.17,23.18,23.15,23.17,179300.0,14.5677,14.574,14.5552,14.5677,179300.0
2009-12-10 13:30:00,23.17,23.18,23.14,23.17,221800.0,14.5677,14.574,14.5489,14.5677,221800.0
2009-12-10 13:40:00,23.16,23.18,23.13,23.14,124100.0,14.5614,14.574,14.5426,14.5489,124100.0
2009-12-10 13:50:00,23.14,23.2,23.11,23.2,145200.0,14.5489,14.5866,14.53,14.5866,145200.0
2009-12-10 14:00:00,23.21,23.26,23.19,23.22,169100.0,14.5929,14.6243,14.5803,14.5992,169100.0
2009-12-10 14:10:00,23.21,23.28,23.17,23.27,246400.0,14.5929,14.6369,14.5677,14.6306,246400.0
2009-12-10 14:20:00,23.28,23.28,23.18,23.18,154400.0,14.6369,14.6369,14.574,14.574,154400.0
2009-12-10 14:30:00,23.18,23.19,23.14,23.17,173800.0,14.574,14.5803,14.5489,14.5677,173800.0
2009-12-10 14:40:00,23.17,23.24,23.17,23.24,239100.0,14.5677,14.6117,14.5677,14.6117,239100.0
2009-12-10 14:50:00,23.24,23.24,23.16,23.16,107900.0,14.6117,14.6117,14.5614,14.5614,107900.0
2009-12-10 15:00:00,23.17,23.17,23.08,23.08,160900.0,14.5677,14.5677,14.5111,14.5111,160900.0
2009-12-10 15:10:00,23.08,23.09,22.97,22.97,410900.0,14.5111,14.5174,14.442,14.442,410900.0
2009-12-10 15:20:00,22.98,22.98,22.9,22.92,283200.0,14.4483,14.4483,14.398,14.4105,283200.0
2009-12-10 15:30:00,22.92,23.01,22.92,23.01,325300.0,14.4105,14.4671,14.4105,14.4671,325300.0
2009-12-10 15:40:00,23.02,23.02,22.95,23.01,463600.0,14.4734,14.4734,14.4294,14.4671,463600.0
2009-12-10 15:50:00,23.01,23.03,22.96,23.01,866700.0,14.4671,14.4797,14.4357,14.4671,866700.0
2009-12-11 09:30:00,23.06,23.18,23.03,23.17,230300.0,14.4986,14.574,14.4797,14.5677,230300.0
2009-12-11 09:40:00,23.17,23.18,23.04,23.05,174900.0,14.5677,14.574,14.486,14.4923,174900.0
2009-12-11 09:50:00,23.06,23.21,23.04,23.06,288300.0,14.4986,14.5929,14.486,14.4986,288300.0
2009-12-11 10:00:00,23.06,23.1,23.02,23.05,135500.0,14.4986,14.5237,14.4734,14.4923,135500.0
2009-12-11 10:10:00,23.05,23.06,22.99,23.02,251600.0,14.4923,14.4986,14.4546,14.4734,251600.0
2009-12-11 10:20:00,23.02,23.03,22.97,23.0,235100.0,14.4734,14.4797,14.442,14.4608,235100.0
2009-12-11 10:30:00,23.0,23.01,22.96,22.96,203600.0,14.4608,14.4671,14.4357,14.4357,203600.0
2009-12-11 10:40:00,22.97,23.01,22.94,22.98,246900.0,14.442,14.4671,14.4231,14.4483,246900.0
2009-12-11 10:50:00,22.99,23.06,22.99,23.04,114200.0,14.4546,14.4986,14.4546,14.486,114200.0
2009-12-11 11:00:00,23.05,23.05,23.0,23.04,84400.0,14.4923,14.4923,14.4608,14.486,84400.0
2009-12-11 11:10:00,23.03,23.04,22.98,23.0,189300.0,14.4797,14.486,14.4483,14.4608,189300.0
2009-12-11 11:20:00,23.0,23.0,22.94,22.96,193800.0,14.4608,14.4608,14.4231,14.4357,193800.0
2009-12-11 11:30:00,22.95,22.98,22.94,22.95,146900.0,14.4294,14.4483,14.4231,14.4294,146900.0
2009-12-11 11:40:00,22.95,22.98,22.93,22.94,180400.0,14.4294,14.4483,14.4168,14.4231,180400.0
2009-12-11 11:50:00,22.94,22.98,22.93,22.97,139700.0,14.4231,14.4483,14.4168,14.442,139700.0
2009-12-11 12:00:00,22.96,23.04,22.95,23.01,279600.0,14.4357,14.486,14.4294,14.4671,279600.0
2009-12-11 12:10:00,23.02,23.04,23.01,23.02,75600.0,14.4734,14.486,14.4671,14.4734,75600.0
2009-12-11 12:20:00,23.02,23.02,22.96,22.96,173200.0,14.4734,14.4734,14.4357,14.4357,173200.0
2009-12-11 12:30:00,22.96,22.97,22.91,22.93,127100.0,14.4357,14.442,14.4043,14.4168,127100.0
2009-12-11 12:40:00,22.93,22.98,22.91,22.97,151900.0,14.4168,14.4483,14.4043,14.442,151900.0
2009-12-11 12:50:00,22.98,23.03,22.98,23.0,88900.0,14.4483,14.4797,14.4483,14.4608,88900.0
2009-12-11 13:00:00,23.0,23.0,22.97,23.0,65300.0,14.4608,14.4608,14.442,14.4608,65300.0
2009-12-11 13:10:00,23.0,23.03,22.98,23.02,104700.0,14.4608,14.4797,14.4483,14.4734,104700.0
2009-12-11 13:20:00,23.03,23.03,23.0,23.03,237400.0,14.4797,14.4797,14.4608,14.4797,237400.0
2009-12-11 13:30:00,23.02,23.04,23.01,23.04,94100.0,14.4734,14.486,14.4671,14.486,94100.0
2009-12-11 13:40:00,23.03,23.04,22.99,22.99,149600.0,14.4797,14.486,14.4546,14.4546,149600.0
2009-12-11 13:50:00,22.99,23.01,22.97,22.98,107200.0,14.4546,14.4671,14.442,14.4483,107200.0
2009-12-11 14:00:00,22.98,23.03,22.97,23.02,106400.0,14.4483,14.4797,14.442,14.4734,106400.0
2009-12-11 14:10:00,23.01,23.03,23.0,23.0,89300.0,14.4671,14.4797,14.4608,14.4608,89300.0
2009-12-11 14:20:00,23.01,23.01,22.99,23.0,147300.0,14.4671,14.4671,14.4546,14.4608,147300.0
2009-12-11 14:30:00,23.0,23.0,22.99,23.0,35900.0,14.4608,14.4608,14.4546,14.4608,35900.0
2009-12-11 14:40:00,23.0,23.01,22.97,22.97,204100.0,14.4608,14.4671,14.442,14.442,204100.0
2009-12-11 14:50:00,22.98,23.0,22.96,22.98,178900.0,14.4483,14.4608,14.4357,14.4483,178900.0
2009-12-11 15:00:00,22.97,23.02,22.95,23.02,308900.0,14.442,14.4734,14.4294,14.4734,308900.0
2009-12-11 15:10:00,23.02,23.05,22.99,23.0,354700.0,14.4734,14.4923,14.4546,14.4608,354700.0
2009-12-11 15:20:00,23.0,23.03,22.97,23.03,194900.0,14.4608,14.4797,14.442,14.4797,194900.0
2009-12-11 15:30:00,23.03,23.05,23.0,23.02,423500.0,14.4797,14.4923,14.4608,14.4734,423500.0
2009-12-11 15:40:00,23.02,23.03,22.99,23.01,491100.0,14.4734,14.4797,14.4546,14.4671,491100.0
2009-12-11 15:50:00,23.01,23.04,22.99,23.04,702900.0,14.4671,14.486,14.4546,14.486,702900.0
2009-12-14 09:30:00,23.27,23.27,22.87,22.92,555200.0,14.6306,14.6306,14.3791,14.4105,555200.0
2009-12-14 09:40:00,22.93,22.93,22.87,22.88,371300.0,14.4168,14.4168,14.3791,14.3854,371300.0
2009-12-14 09:50:00,22.89,22.89,22.7,22.71,562100.0,14.3917,14.3917,14.2722,14.2785,562100.0
2009-12-14 10:00:00,22.71,22.74,22.69,22.72,306400.0,14.2785,14.2974,14.2659,14.2848,306400.0
2009-12-14 10:10:00,22.72,22.75,22.66,22.68,385100.0,14.2848,14.3037,14.2471,14.2596,385100.0
2009-12-14 10:20:00,22.68,22.73,22.67,22.71,351600.0,14.2596,14.2911,14.2534,14.2785,351600.0
2009-12-14 10:30:00,22.71,22.75,22.66,22.74,489800.0,14.2785,14.3037,14.2471,14.2974,489800.0
2009-12-14 10:40:00,22.73,22.75,22.67,22.75,280300.0,14.2911,14.3037,14.2534,14.3037,280300.0
2009-12-14 10:50:00,22.74,22.79,22.7,22.73,226000.0,14.2974,14.3288,14.2722,14.2911,226000.0
2009-12-14 11:00:00,22.72,22.78,22.72,22.73,247500.0,14.2848,14.3225,14.2848,14.2911,247500.0
2009-12-14 11:10:00,22.72,22.75,22.71,22.75,235900.0,14.2848,14.3037,14.2785,14.3037,235900.0
2009-12-14 11:20:00,22.75,22.78,22.73,22.74,290000.0,14.3037,14.3225,14.2911,14.2974,290000.0
2009-12-14 11:30:00,22.74,22.78,22.73,22.77,191900.0,14.2974,14.3225,14.2911,14.3162,191900.0
2009-12-14 11:40:00,22.77,22.78,22.72,22.73,536100.0,14.3162,14.3225,14.2848,14.2911,536100.0
2009-12-14 11:50:00,22.74,22.77,22.7,22.75,134000.0,14.2974,14.3162,14.2722,14.3037,134000.0
2009-12-14 12:00:00,22.75,22.77,22.72,22.74,197000.0,14.3037,14.3162,14.2848,14.2974,197000.0
2009-12-14 12:10:00,22.74,22.77,22.7,22.72,223300.0,14.2974,14.3162,14.2722,14.2848,223300.0
2009-12-14 12:20:00,22.72,22.75,22.7,22.75,246700.0,14.2848,14.3037,14.2722,14.3037,246700.0
2009-12-14 12:30:00,22.75,22.8,22.74,22.75,491000.0,14.3037,14.3351,14.2974,14.3037,491000.0
2009-12-14 12:40:00,22.75,22.87,22.75,22.86,563200.0,14.3037,14.3791,14.3037,14.3728,563200.0
2009-12-14 12:50:00,22.86,23.02,22.86,23.01,438000.0,14.3728,14.4734,14.3728,14.4671,438000.0
2009-12-14 13:00:00,23.01,23.03,22.99,22.99,246600.0,14.4671,14.4797,14.4546,14.4546,246600.0
2009-12-14 13:10:00,22.99,22.99,22.93,22.96,200000.0,14.4546,14.4546,14.4168,14.4357,200000.0
2009-12-14 13:20:00,22.95,23.03,22.95,23.02,299000.0,14.4294,14.4797,14.4294,14.4734,299000.0
2009-12-14 13:30:00,23.02,23.03,22.97,22.98,226300.0,14.4734,14.4797,14.442,14.4483,226300.0
2009-12-14 13:40:00,22.99,22.99,22.91,22.92,131000.0,14.4546,14.4546,14.4043,14.4105,131000.0
2009-12-14 13:50:00,22.92,22.95,22.91,22.93,147500.0,14.4105,14.4294,14.4043,14.4168,147500.0
2009-12-14 14:00:00,22.93,22.95,22.92,22.94,189000.0,14.4168,14.4294,14.4105,14.4231,189000.0
2009-12-14 14:10:00,22.94,22.95,22.9,22.91,245300.0,14.4231,14.4294,14.398,14.4043,245300.0
2009-12-14 14:20:00,22.91,22.92,22.91,22.92,144100.0,14.4043,14.4105,14.4043,14.4105,144100.0
2009-12-14 14:30:00,22.92,22.92,22.89,22.89,288000.0,14.4105,14.4105,14.3917,14.3917,288000.0
2009-12-14 14:40:00,22.89,22.91,22.85,22.85,198900.0,14.3917,14.4043,14.3665,14.3665,198900.0
2009-12-14 14:50:00,22.85,22.86,22.81,22.84,238000.0,14.3665,14.3728,14.3414,14.3602,238000.0
2009-12-14 15:00:00,22.83,22.87,22.83,22.86,270000.0,14.354,14.3791,14.354,14.3728,270000.0
2009-12-14 15:10:00,22.85,22.85,22.81,22.81,320200.0,14.3665,14.3665,14.3414,14.3414,320200.0
2009-12-14 15:20:00,22.81,22.82,22.78,22.78,432000.0,14.3414,14.3477,14.3225,14.3225,432000.0
2009-12-14 15:30:00,22.78,22.9,22.78,22.9,497400.0,14.3225,14.398,14.3225,14.398,497400.0
2009-12-14 15:40:00,22.9,22.95,22.89,22.95,363000.0,14.398,14.4294,14.3917,14.4294,363000.0
2009-12-14 15:50:00,22.94,23.04,22.94,23.02,1567600.0,14.4231,14.486,14.4231,14.4734,1567600.0
2009-12-15 09:30:00,23.03,23.09,22.91,22.98,459000.0,14.4797,14.5174,14.4043,14.4483,459000.0
2009-12-15 09:40:00,22.98,23.0,22.91,22.91,341300.0,14.4483,14.4608,14.4043,14.4043,341300.0
2009-12-15 09:50:00,22.91,22.95,22.86,22.92,475900.0,14.4043,14.4294,14.3728,14.4105,475900.0
2009-12-15 10:00:00,22.92,22.92,22.86,22.89,266400.0,14.4105,14.4105,14.3728,14.3917,266400.0
2009-12-15 10:10:00,22.89,22.9,22.8,22.86,675200.0,14.3917,14.398,14.3351,14.3728,675200.0
2009-12-15 10:20:00,22.86,22.87,22.78,22.78,412200.0,14.3728,14.3791,14.3225,14.3225,412200.0
2009-12-15 10:30:00,22.78,22.81,22.76,22.77,284900.0,14.3225,14.3414,14.3099,14.3162,284900.0
2009-12-15 10:40:00,22.76,22.85,22.76,22.84,397900.0,14.3099,14.3665,14.3099,14.3602,397900.0
2009-12-15 10:50:00,22.84,22.85,22.81,22.85,273900.0,14.3602,14.3665,14.3414,14.3665,273900.0
2009-12-15 11:00:00,22.85,22.89,22.82,22.87,260700.0,14.3665,14.3917,14.3477,14.3791,260700.0
2009-12-15 11:10:00,22.87,22.88,22.79,22.8,272300.0,14.3791,14.3854,14.3288,14.3351,272300.0
2009-12-15 11:20:00,22.8,22.81,22.73,22.76,229200.0,14.3351,14.3414,14.2911,14.3099,229200.0
2009-12-15 11:30:00,22.75,22.82,22.75,22.82,172700.0,14.3037,14.3477,14.3037,14.3477,172700.0
2009-12-15 11:40:00,22.81,22.82,22.77,22.81,256100.0,14.3414,14.3477,14.3162,14.3414,256100.0
2009-12-15 11:50:00,22.8,22.81,22.8,22.8,161900.0,14.3351,14.3414,14.3351,14.3351,161900.0
2009-12-15 12:00:00,22.8,22.81,22.77,22.78,376400.0,14.3351,14.3414,14.3162,14.3225,376400.0
2009-12-15 12:10:00,22.77,22.78,22.72,22.73,660900.0,14.3162,14.3225,14.2848,14.2911,660900.0
2009-12-15 12:20:00,22.73,22.74,22.71,22.74,129300.0,14.2911,14.2974,14.2785,14.2974,129300.0
2009-12-15 12:30:00,22.73,22.74,22.67,22.71,435600.0,14.2911,14.2974,14.2534,14.2785,435600.0
2009-12-15 12:40:00,22.7,22.71,22.65,22.68,263100.0,14.2722,14.2785,14.2408,14.2596,263100.0
2009-12-15 12:50:00,22.68,22.68,22.65,22.68,191800.0,14.2596,14.2596,14.2408,14.2596,191800.0
2009-12-15 13:00:00,22.67,22.71,22.65,22.69,379500.0,14.2534,14.2785,14.2408,14.2659,379500.0
2009-12-15 13:10:00,22.7,22.7,22.63,22.67,622100.0,14.2722,14.2722,14.2282,14.2534,622100.0
2009-12-15 13:20:00,22.67,22.67,22.55,22.55,333800.0,14.2534,14.2534,14.1779,14.1779,333800.0
2009-12-15 13:30:00,22.56,22.58,22.52,22.53,315700.0,14.1842,14.1968,14.1591,14.1653,315700.0
2009-12-15 13:40:00,22.52,22.58,22.52,22.58,158900.0,14.1591,14.1968,14.1591,14.1968,158900.0
2009-12-15 13:50:00,22.58,22.6,22.55,22.55,182800.0,14.1968,14.2094,14.1779,14.1779,182800.0
2009-12-15 14:00:00,22.55,22.56,22.52,22.53,157500.0,14.1779,14.1842,14.1591,14.1653,157500.0
2009-12-15 14:10:00,22.53,22.56,22.51,22.56,161700.0,14.1653,14.1842,14.1528,14.1842,161700.0
2009-12-15 14:20:00,22.56,22.56,22.48,22.5,747300.0,14.1842,14.1842,14.1339,14.1465,747300.0
2009-12-15 14:30:00,22.49,22.5,22.4,22.45,467500.0,14.1402,14.1465,14.0836,14.115,467500.0
2009-12-15 14:40:00,22.45,22.49,22.42,22.49,215200.0,14.115,14.1402,14.0962,14.1402,215200.0
2009-12-15 14:50:00,22.49,22.49,22.46,22.47,180400.0,14.1402,14.1402,14.1213,14.1276,180400.0
2009-12-15 15:00:00,22.47,22.53,22.46,22.51,269800.0,14.1276,14.1653,14.1213,14.1528,269800.0
2009-12-15 15:10:00,22.51,22.51,22.45,22.46,193700.0,14.1528,14.1528,14.115,14.1213,193700.0
2009-12-15 15:20:00,22.45,22.47,22.39,22.4,354900.0,14.115,14.1276,14.0773,14.0836,354900.0
2009-12-15 15:30:00,22.39,22.46,22.39,22.42,359500.0,14.0773,14.1213,14.0773,14.0962,359500.0
2009-12-15 15:40:00,22.42,22.43,22.35,22.4,957000.0,14.0962,14.1025,14.0522,14.0836,957000.0
2009-12-15 15:50:00,22.4,22.48,22.39,22.41,1605700.0,14.0836,14.1339,14.0773,14.0899,1605700.0
2009-12-16 09:30:00,22.62,22.69,22.41,22.44,826400.0,14.2219,14.2659,14.0899,14.1088,826400.0
2009-12-16 09:40:00,22.43,22.47,22.33,22.35,628600.0,14.1025,14.1276,14.0396,14.0522,628600.0
2009-12-16 09:50:00,22.35,22.37,22.2,22.23,717400.0,14.0522,14.0647,13.9579,13.9767,717400.0
2009-12-16 10:00:00,22.23,22.24,22.01,22.05,1191200.0,13.9767,13.983,13.8384,13.8635,1191200.0
2009-12-16 10:10:00,22.05,22.14,22.05,22.14,449300.0,13.8635,13.9201,13.8635,13.9201,449300.0
2009-12-16 10:20:00,22.14,22.2,22.11,22.19,357100.0,13.9201,13.9579,13.9013,13.9516,357100.0
2009-12-16 10:30:00,22.19,22.23,22.15,22.2,393200.0,13.9516,13.9767,13.9264,13.9579,393200.0
2009-12-16 10:40:00,22.2,22.24,22.13,22.14,273500.0,13.9579,13.983,13.9138,13.9201,273500.0
2009-12-16 10:50:00,22.13,22.24,22.12,22.21,462500.0,13.9138,13.983,13.9076,13.9641,462500.0
2009-12-16 11:00:00,22.2,22.29,22.2,22.29,417000.0,13.9579,14.0144,13.9579,14.0144,417000.0
2009-12-16 11:10:00,22.28,22.35,22.24,22.27,614100.0,14.0082,14.0522,13.983,14.0019,614100.0
2009-12-16 11:20:00,22.27,22.31,22.23,22.25,376000.0,14.0019,14.027,13.9767,13.9893,376000.0
2009-12-16 11:30:00,22.25,22.26,22.2,22.25,431300.0,13.9893,13.9956,13.9579,13.9893,431300.0
2009-12-16 11:40:00,22.26,22.26,22.18,22.18,149500.0,13.9956,13.9956,13.9453,13.9453,149500.0
2009-12-16 11:50:00,22.19,22.2,22.14,22.15,190300.0,13.9516,13.9579,13.9201,13.9264,190300.0
2009-12-16 12:00:00,22.16,22.18,22.14,22.14,189200.0,13.9327,13.9453,13.9201,13.9201,189200.0
2009-12-16 12:10:00,22.15,22.16,22.11,22.11,543900.0,13.9264,13.9327,13.9013,13.9013,543900.0
2009-12-16 12:20:00,22.11,22.12,22.05,22.08,877400.0,13.9013,13.9076,13.8635,13.8824,877400.0
2009-12-16 12:30:00,22.08,22.15,22.07,22.14,190500.0,13.8824,13.9264,13.8761,13.9201,190500.0
2009-12-16 12:40:00,22.15,22.22,22.14,22.21,310200.0,13.9264,13.9704,13.9201,13.9641,310200.0
2009-12-16 12:50:00,22.22,22.25,22.21,22.23,201900.0,13.9704,13.9893,13.9641,13.9767,201900.0
2009-12-16 13:00:00,22.23,22.28,22.23,22.27,191200.0,13.9767,14.0082,13.9767,14.0019,191200.0
2009-12-16 13:10:00,22.26,22.3,22.26,22.27,160600.0,13.9956,14.0207,13.9956,14.0019,160600.0
2009-12-16 13:20:00,22.27,22.3,22.26,22.29,207200.0,14.0019,14.0207,13.9956,14.0144,207200.0
2009-12-16 13:30:00,22.3,22.3,22.2,22.2,189000.0,14.0207,14.0207,13.9579,13.9579,189000.0
2009-12-16 13:40:00,22.2,22.24,22.2,22.22,172400.0,13.9579,13.983,13.9579,13.9704,172400.0
2009-12-16 13:50:00,22.22,22.22,22.2,22.21,91200.0,13.9704,13.9704,13.9579,13.9641,91200.0
2009-12-16 14:00:00,22.2,22.21,22.16,22.17,276100.0,13.9579,13.9641,13.9327,13.939,276100.0
2009-12-16 14:10:00,22.17,22.29,22.16,22.28,506600.0,13.939,14.0144,13.9327,14.0082,506600.0
2009-12-16 14:20:00,22.28,22.34,22.17,22.22,610400.0,14.0082,14.0459,13.939,13.9704,610400.0
2009-12-16 14:30:00,22.22,22.25,22.2,22.23,326400.0,13.9704,13.9893,13.9579,13.9767,326400.0
2009-12-16 14:40:00,22.23,22.23,22.12,22.13,328500.0,13.9767,13.9767,13.9076,13.9138,328500.0
2009-12-16 14:50:00,22.13,22.16,22.1,22.12,269100.0,13.9138,13.9327,13.895,13.9076,269100.0
2009-12-16 15:00:00,22.12,22.12,21.98,22.0,857400.0,13.9076,13.9076,13.8195,13.8321,857400.0
2009-12-16 15:10:00,21.99,22.05,21.99,21.99,515500.0,13.8258,13.8635,13.8258,13.8258,515500.0
2009-12-16 15:20:00,22.0,22.04,21.91,21.91,551900.0,13.8321,13.8573,13.7755,13.7755,551900.0
2009-12-16 15:30:00,21.92,22.02,21.9,22.02,511400.0,13.7818,13.8447,13.7692,13.8447,511400.0
2009-12-16 15:40:00,22.02,22.14,22.01,22.14,1273900.0,13.8447,13.9201,13.8384,13.9201,1273900.0
2009-12-16 15:50:00,22.14,22.15,22.07,22.09,1984300.0,13.9201,13.9264,13.8761,13.8887,1984300.0
2009-12-17 09:30:00,21.9,22.01,21.79,21.97,679700.0,13.7692,13.8384,13.7001,13.8132,679700.0
2009-12-17 09:40:00,21.97,22.01,21.9,21.98,607200.0,13.8132,13.8384,13.7692,13.8195,607200.0
2009-12-17 09:50:00,21.97,22.01,21.82,21.86,697800.0,13.8132,13.8384,13.7189,13.7441,697800.0
2009-12-17 10:00:00,21.86,21.93,21.83,21.88,483100.0,13.7441,13.7881,13.7252,13.7567,483100.0
2009-12-17 10:10:00,21.86,21.98,21.84,21.98,337000.0,13.7441,13.8195,13.7315,13.8195,337000.0
2009-12-17 10:20:00,21.98,22.13,21.97,22.02,624200.0,13.8195,13.9138,13.8132,13.8447,624200.0
2009-12-17 10:30:00,22.03,22.04,21.94,21.98,575400.0,13.851,13.8573,13.7944,13.8195,575400.0
2009-12-17 10:40:00,21.97,21.99,21.92,21.99,344600.0,13.8132,13.8258,13.7818,13.8258,344600.0
2009-12-17 10:50:00,21.99,22.11,21.97,22.07,608400.0,13.8258,13.9013,13.8132,13.8761,608400.0
2009-12-17 11:00:00,22.07,22.17,22.07,22.12,459800.0,13.8761,13.939,13.8761,13.9076,459800.0
2009-12-17 11:10:00,22.12,22.13,22.06,22.08,246900.0,13.9076,13.9138,13.8698,13.8824,246900.0
2009-12-17 11:20:00,22.09,22.12,22.06,22.07,297600.0,13.8887,13.9076,13.8698,13.8761,297600.0
2009-12-17 11:30:00,22.08,22.1,22.05,22.08,131600.0,13.8824,13.895,13.8635,13.8824,131600.0
2009-12-17 11:40:00,22.09,22.09,21.99,22.01,143200.0,13.8887,13.8887,13.8258,13.8384,143200.0
2009-12-17 11:50:00,22.01,22.06,22.01,22.05,357600.0,13.8384,13.8698,13.8384,13.8635,357600.0
2009-12-17 12:00:00,22.05,22.05,21.94,22.0,220200.0,13.8635,13.8635,13.7944,13.8321,220200.0
2009-12-17 12:10:00,22.0,22.02,22.0,22.02,280400.0,13.8321,13.8447,13.8321,13.8447,280400.0
2009-12-17 12:20:00,22.03,22.05,22.01,22.04,265400.0,13.851,13.8635,13.8384,13.8573,265400.0
2009-12-17 12:30:00,22.04,22.07,22.03,22.05,149600.0,13.8573,13.8761,13.851,13.8635,149600.0
2009-12-17 12:40:00,22.06,22.06,21.98,21.99,237200.0,13.8698,13.8698,13.8195,13.8258,237200.0
2009-12-17 12:50:00,21.99,22.03,21.98,22.0,150200.0,13.8258,13.851,13.8195,13.8321,150200.0
2009-12-17 13:00:00,22.0,22.01,21.97,21.99,132400.0,13.8321,13.8384,13.8132,13.8258,132400.0
2009-12-17 13:10:00,21.98,21.99,21.94,21.95,145800.0,13.8195,13.8258,13.7944,13.8007,145800.0
2009-12-17 13:20:00,21.95,21.96,21.93,21.95,131700.0,13.8007,13.807,13.7881,13.8007,131700.0
2009-12-17 13:30:00,21.94,21.95,21.9,21.91,217200.0,13.7944,13.8007,13.7692,13.7755,217200.0
2009-12-17 13:40:00,21.92,21.92,21.85,21.85,245500.0,13.7818,13.7818,13.7378,13.7378,245500.0
2009-12-17 13:50:00,21.85,21.93,21.84,21.93,166600.0,13.7378,13.7881,13.7315,13.7881,166600.0
2009-12-17 14:00:00,21.93,22.01,21.92,22.0,239200.0,13.7881,13.8384,13.7818,13.8321,239200.0
2009-12-17 14:10:00,22.01,22.03,21.97,21.97,348700.0,13.8384,13.851,13.8132,13.8132,348700.0
2009-12-17 14:20:00,21.98,22.01,21.97,21.99,203700.0,13.8195,13.8384,13.8132,13.8258,203700.0
2009-12-17 14:30:00,21.99,22.05,21.98,22.04,255700.0,13.8258,13.8635,13.8195,13.8573,255700.0
2009-12-17 14:40:00,22.05,22.05,21.94,21.95,235000.0,13.8635,13.8635,13.7944,13.8007,235000.0
2009-12-17 14:50:00,21.95,21.95,21.9,21.93,227100.0,13.8007,13.8007,13.7692,13.7881,227100.0
2009-12-17 15:00:00,21.92,21.94,21.91,21.94,265300.0,13.7818,13.7944,13.7755,13.7944,265300.0
2009-12-17 15:10:00,21.94,21.94,21.86,21.9,397600.0,13.7944,13.7944,13.7441,13.7692,397600.0
2009-12-17 15:20:00,21.9,22.12,21.84,21.84,655300.0,13.7692,13.9076,13.7315,13.7315,655300.0
2009-12-17 15:30:00,21.84,21.91,21.83,21.84,627500.0,13.7315,13.7755,13.7252,13.7315,627500.0
2009-12-17 15:40:00,21.83,21.87,21.77,21.79,971300.0,13.7252,13.7504,13.6875,13.7001,971300.0
2009-12-17 15:50:00,21.8,21.84,21.77,21.78,2041100.0,13.7064,13.7315,13.6875,13.6938,2041100.0
2009-12-18 09:30:00,21.82,22.07,21.82,22.03,3320000.0,13.7189,13.8761,13.7189,13.851,3320000.0
2009-12-18 09:40:00,22.02,22.13,21.99,22.12,516700.0,13.8447,13.9138,13.8258,13.9076,516700.0
2009-12-18 09:50:00,22.11,22.16,22.09,22.11,422300.0,13.9013,13.9327,13.8887,13.9013,422300.0
2009-12-18 10:00:00,22.11,22.12,21.99,22.0,557200.0,13.9013,13.9076,13.8258,13.8321,557200.0
2009-12-18 10:10:00,22.0,22.1,22.0,22.06,323300.0,13.8321,13.895,13.8321,13.8698,323300.0
2009-12-18 10:20:00,22.06,22.08,21.97,22.06,248500.0,13.8698,13.8824,13.8132,13.8698,248500.0
2009-12-18 10:30:00,22.06,22.07,22.0,22.03,259700.0,13.8698,13.8761,13.8321,13.851,259700.0
2009-12-18 10:40:00,22.03,22.04,21.98,21.98,263100.0,13.851,13.8573,13.8195,13.8195,263100.0
2009-12-18 10:50:00,21.98,22.01,21.96,21.99,339300.0,13.8195,13.8384,13.807,13.8258,339300.0
2009-12-18 11:00:00,21.98,22.02,21.98,22.01,246400.0,13.8195,13.8447,13.8195,13.8384,246400.0
2009-12-18 11:10:00,22.01,22.01,21.95,21.99,247900.0,13.8384,13.8384,13.8007,13.8258,247900.0
2009-12-18 11:20:00,21.99,22.02,21.94,22.0,205500.0,13.8258,13.8447,13.7944,13.8321,205500.0
2009-12-18 11:30:00,22.01,22.03,22.0,22.0,296700.0,13.8384,13.851,13.8321,13.8321,296700.0
2009-12-18 11:40:00,22.01,22.02,22.0,22.0,200800.0,13.8384,13.8447,13.8321,13.8321,200800.0
2009-12-18 11:50:00,22.0,22.01,22.0,22.0,129100.0,13.8321,13.8384,13.8321,13.8321,129100.0
2009-12-18 12:00:00,22.0,22.06,22.0,22.06,172800.0,13.8321,13.8698,13.8321,13.8698,172800.0
2009-12-18 12:10:00,22.07,22.07,22.03,22.03,105800.0,13.8761,13.8761,13.851,13.851,105800.0
2009-12-18 12:20:00,22.04,22.1,22.03,22.09,196100.0,13.8573,13.895,13.851,13.8887,196100.0
2009-12-18 12:30:00,22.08,22.09,22.05,22.08,181800.0,13.8824,13.8887,13.8635,13.8824,181800.0
2009-12-18 12:40:00,22.08,22.11,22.07,22.11,273500.0,13.8824,13.9013,13.8761,13.9013,273500.0
2009-12-18 12:50:00,22.11,22.14,22.1,22.12,143900.0,13.9013,13.9201,13.895,13.9076,143900.0
2009-12-18 13:00:00,22.13,22.15,22.12,22.14,212900.0,13.9138,13.9264,13.9076,13.9201,212900.0
2009-12-18 13:10:00,22.14,22.24,22.13,22.24,335700.0,13.9201,13.983,13.9138,13.983,335700.0
2009-12-18 13:20:00,22.24,22.33,22.23,22.32,418200.0,13.983,14.0396,13.9767,14.0333,418200.0
2009-12-18 13:30:00,22.33,22.33,22.3,22.33,291500.0,14.0396,14.0396,14.0207,14.0396,291500.0
2009-12-18 13:40:00,22.33,22.33,22.3,22.31,300500.0,14.0396,14.0396,14.0207,14.027,300500.0
2009-12-18 13:50:00,22.31,22.36,22.3,22.36,214400.0,14.027,14.0585,14.0207,14.0585,214400.0
2009-12-18 14:00:00,22.36,22.39,22.33,22.34,298400.0,14.0585,14.0773,14.0396,14.0459,298400.0
2009-12-18 14:10:00,22.34,22.34,22.25,22.27,203500.0,14.0459,14.0459,13.9893,14.0019,203500.0
2009-12-18 14:20:00,22.27,22.28,22.25,22.25,119300.0,14.0019,14.0082,13.9893,13.9893,119300.0
2009-12-18 14:30:00,22.25,22.26,22.22,22.25,132000.0,13.9893,13.9956,13.9704,13.9893,132000.0
2009-12-18 14:40:00,22.24,22.3,22.24,22.25,239700.0,13.983,14.0207,13.983,13.9893,239700.0
2009-12-18 14:50:00,22.25,22.27,22.23,22.26,92200.0,13.9893,14.0019,13.9767,13.9956,92200.0
2009-12-18 15:00:00,22.26,22.31,22.26,22.29,290600.0,13.9956,14.027,13.9956,14.0144,290600.0
2009-12-18 15:10:00,22.29,22.29,22.26,22.28,310200.0,14.0144,14.0144,13.9956,14.0082,310200.0
2009-12-18 15:20:00,22.27,22.36,22.27,22.31,582400.0,14.0019,14.0585,14.0019,14.027,582400.0
2009-12-18 15:30:00,22.3,22.31,22.22,22.22,617000.0,14.0207,14.027,13.9704,13.9704,617000.0
2009-12-18 15:40:00,22.22,22.29,22.2,22.26,842300.0,13.9704,14.0144,13.9579,13.9956,842300.0
2009-12-18 15:50:00,22.26,22.42,22.26,22.39,3515000.0,13.9956,14.0962,13.9956,14.0773,3515000.0
2009-12-21 09:30:00,22.43,22.68,22.41,22.55,658300.0,14.1025,14.2596,14.0899,14.1779,658300.0
2009-12-21 09:40:00,22.54,22.54,22.39,22.42,301900.0,14.1716,14.1716,14.0773,14.0962,301900.0
2009-12-21 09:50:00,22.42,22.58,22.4,22.58,587300.0,14.0962,14.1968,14.0836,14.1968,587300.0
2009-12-21 10:00:00,22.57,22.66,22.52,22.65,702400.0,14.1905,14.2471,14.1591,14.2408,702400.0
2009-12-21 10:10:00,22.65,22.75,22.64,22.72,322700.0,14.2408,14.3037,14.2345,14.2848,322700.0
2009-12-21 10:20:00,22.72,22.73,22.63,22.63,392200.0,14.2848,14.2911,14.2282,14.2282,392200.0
2009-12-21 10:30:00,22.62,22.64,22.57,22.59,304700.0,14.2219,14.2345,14.1905,14.2031,304700.0
2009-12-21 10:40:00,22.58,22.61,22.54,22.6,411200.0,14.1968,14.2156,14.1716,14.2094,411200.0
2009-12-21 10:50:00,22.61,22.61,22.57,22.6,257500.0,14.2156,14.2156,14.1905,14.2094,257500.0
2009-12-21 11:00:00,22.6,22.64,22.58,22.61,391000.0,14.2094,14.2345,14.1968,14.2156,391000.0
2009-12-21 11:10:00,22.6,22.61,22.58,22.61,226200.0,14.2094,14.2156,14.1968,14.2156,226200.0
2009-12-21 11:20:00,22.6,22.61,22.59,22.6,326500.0,14.2094,14.2156,14.2031,14.2094,326500.0
2009-12-21 11:30:00,22.6,22.65,22.6,22.62,291200.0,14.2094,14.2408,14.2094,14.2219,291200.0
2009-12-21 11:40:00,22.62,22.67,22.6,22.65,156600.0,14.2219,14.2534,14.2094,14.2408,156600.0
2009-12-21 11:50:00,22.65,22.67,22.6,22.61,273800.0,14.2408,14.2534,14.2094,14.2156,273800.0
2009-12-21 12:00:00,22.6,22.64,22.59,22.61,220000.0,14.2094,14.2345,14.2031,14.2156,220000.0
2009-12-21 12:10:00,22.61,22.68,22.6,22.68,436900.0,14.2156,14.2596,14.2094,14.2596,436900.0
2009-12-21 12:20:00,22.68,22.74,22.68,22.7,314600.0,14.2596,14.2974,14.2596,14.2722,314600.0
2009-12-21 12:30:00,22.7,22.72,22.66,22.66,255500.0,14.2722,14.2848,14.2471,14.2471,255500.0
2009-12-21 12:40:00,22.67,22.68,22.64,22.67,284500.0,14.2534,14.2596,14.2345,14.2534,284500.0
2009-12-21 12:50:00,22.67,22.68,22.66,22.67,191000.0,14.2534,14.2596,14.2471,14.2534,191000.0
2009-12-21 13:00:00,22.66,22.68,22.66,22.66,211700.0,14.2471,14.2596,14.2471,14.2471,211700.0
2009-12-21 13:10:00,22.66,22.72,22.66,22.67,214500.0,14.2471,14.2848,14.2471,14.2534,214500.0
2009-12-21 13:20:00,22.67,22.7,22.67,22.7,116100.0,14.2534,14.2722,14.2534,14.2722,116100.0
2009-12-21 13:30:00,22.69,22.71,22.68,22.7,87900.0,14.2659,14.2785,14.2596,14.2722,87900.0
2009-12-21 13:40:00,22.7,22.72,22.69,22.7,168400.0,14.2722,14.2848,14.2659,14.2722,168400.0
2009-12-21 13:50:00,22.7,22.74,22.68,22.73,257600.0,14.2722,14.2974,14.2596,14.2911,257600.0
2009-12-21 14:00:00,22.73,22.74,22.69,22.7,369200.0,14.2911,14.2974,14.2659,14.2722,369200.0
2009-12-21 14:10:00,22.7,22.73,22.7,22.7,206300.0,14.2722,14.2911,14.2722,14.2722,206300.0
2009-12-21 14:20:00,22.71,22.73,22.69,22.72,277700.0,14.2785,14.2911,14.2659,14.2848,277700.0
2009-12-21 14:30:00,22.72,22.72,22.7,22.7,222300.0,14.2848,14.2848,14.2722,14.2722,222300.0
2009-12-21 14:40:00,22.7,22.73,22.7,22.72,266800.0,14.2722,14.2911,14.2722,14.2848,266800.0
2009-12-21 14:50:00,22.71,22.78,22.7,22.75,711600.0,14.2785,14.3225,14.2722,14.3037,711600.0
2009-12-21 15:00:00,22.75,22.78,22.71,22.77,233900.0,14.3037,14.3225,14.2785,14.3162,233900.0
2009-12-21 15:10:00,22.78,22.82,22.76,22.79,440900.0,14.3225,14.3477,14.3099,14.3288,440900.0
2009-12-21 15:20:00,22.79,22.81,22.77,22.81,328200.0,14.3288,14.3414,14.3162,14.3414,328200.0
2009-12-21 15:30:00,22.8,22.89,22.8,22.88,516800.0,14.3351,14.3917,14.3351,14.3854,516800.0
2009-12-21 15:40:00,22.89,22.96,22.89,22.93,980800.0,14.3917,14.4357,14.3917,14.4168,980800.0
2009-12-21 15:50:00,22.93,22.96,22.89,22.95,1554900.0,14.4168,14.4357,14.3917,14.4294,1554900.0
2009-12-22 09:30:00,22.92,22.94,22.67,22.92,522000.0,14.4105,14.4231,14.2534,14.4105,522000.0
2009-12-22 09:40:00,22.92,22.99,22.73,22.8,396100.0,14.4105,14.4546,14.2911,14.3351,396100.0
2009-12-22 09:50:00,22.8,22.83,22.63,22.65,329700.0,14.3351,14.354,14.2282,14.2408,329700.0
2009-12-22 10:00:00,22.65,22.74,22.53,22.55,624000.0,14.2408,14.2974,14.1653,14.1779,624000.0
2009-12-22 10:10:00,22.55,22.56,22.5,22.5,315200.0,14.1779,14.1842,14.1465,14.1465,315200.0
2009-12-22 10:20:00,22.5,22.64,22.48,22.58,263500.0,14.1465,14.2345,14.1339,14.1968,263500.0
2009-12-22 10:30:00,22.57,22.58,22.46,22.46,291500.0,14.1905,14.1968,14.1213,14.1213,291500.0
2009-12-22 10:40:00,22.46,22.47,22.41,22.44,317200.0,14.1213,14.1276,14.0899,14.1088,317200.0
2009-12-22 10:50:00,22.44,22.46,22.43,22.44,205300.0,14.1088,14.1213,14.1025,14.1088,205300.0
2009-12-22 11:00:00,22.44,22.56,22.41,22.55,458600.0,14.1088,14.1842,14.0899,14.1779,458600.0
2009-12-22 11:10:00,22.54,22.55,22.5,22.52,151800.0,14.1716,14.1779,14.1465,14.1591,151800.0
2009-12-22 11:20:00,22.52,22.58,22.51,22.55,232900.0,14.1591,14.1968,14.1528,14.1779,232900.0
2009-12-22 11:30:00,22.56,22.56,22.5,22.53,201800.0,14.1842,14.1842,14.1465,14.1653,201800.0
2009-12-22 11:40:00,22.52,22.54,22.48,22.51,306800.0,14.1591,14.1716,14.1339,14.1528,306800.0
2009-12-22 11:50:00,22.5,22.51,22.45,22.48,169000.0,14.1465,14.1528,14.115,14.1339,169000.0
2009-12-22 12:00:00,22.48,22.53,22.48,22.52,212200.0,14.1339,14.1653,14.1339,14.1591,212200.0
2009-12-22 12:10:00,22.53,22.53,22.49,22.5,115600.0,14.1653,14.1653,14.1402,14.1465,115600.0
2009-12-22 12:20:00,22.5,22.58,22.5,22.56,214000.0,14.1465,14.1968,14.1465,14.1842,214000.0
2009-12-22 12:30:00,22.55,22.56,22.54,22.55,116500.0,14.1779,14.1842,14.1716,14.1779,116500.0
2009-12-22 12:40:00,22.55,22.55,22.5,22.52,222600.0,14.1779,14.1779,14.1465,14.1591,222600.0
2009-12-22 12:50:00,22.51,22.61,22.51,22.59,198300.0,14.1528,14.2156,14.1528,14.2031,198300.0
2009-12-22 13:00:00,22.59,22.65,22.56,22.64,233600.0,14.2031,14.2408,14.1842,14.2345,233600.0
2009-12-22 13:10:00,22.64,22.73,22.63,22.72,184900.0,14.2345,14.2911,14.2282,14.2848,184900.0
2009-12-22 13:20:00,22.72,22.76,22.7,22.75,209500.0,14.2848,14.3099,14.2722,14.3037,209500.0
2009-12-22 13:30:00,22.74,22.76,22.73,22.73,183700.0,14.2974,14.3099,14.2911,14.2911,183700.0
2009-12-22 13:40:00,22.73,22.79,22.72,22.77,438000.0,14.2911,14.3288,14.2848,14.3162,438000.0
2009-12-22 13:50:00,22.78,22.78,22.72,22.74,245800.0,14.3225,14.3225,14.2848,14.2974,245800.0
2009-12-22 14:00:00,22.75,22.78,22.68,22.72,350300.0,14.3037,14.3225,14.2596,14.2848,350300.0
2009-12-22 14:10:00,22.72,22.75,22.7,22.75,304100.0,14.2848,14.3037,14.2722,14.3037,304100.0
2009-12-22 14:20:00,22.75,22.76,22.73,22.74,155800.0,14.3037,14.3099,14.2911,14.2974,155800.0
2009-12-22 14:30:00,22.74,22.75,22.72,22.73,156300.0,14.2974,14.3037,14.2848,14.2911,156300.0
2009-12-22 14:40:00,22.72,22.82,22.72,22.82,505800.0,14.2848,14.3477,14.2848,14.3477,505800.0
2009-12-22 14:50:00,22.82,22.84,22.79,22.83,255600.0,14.3477,14.3602,14.3288,14.354,255600.0
2009-12-22 15:00:00,22.82,22.83,22.73,22.74,466000.0,14.3477,14.354,14.2911,14.2974,466000.0
2009-12-22 15:10:00,22.73,22.81,22.72,22.8,306500.0,14.2911,14.3414,14.2848,14.3351,306500.0
2009-12-22 15:20:00,22.8,22.85,22.77,22.78,348800.0,14.3351,14.3665,14.3162,14.3225,348800.0
2009-12-22 15:30:00,22.77,22.85,22.77,22.84,292300.0,14.3162,14.3665,14.3162,14.3602,292300.0
2009-12-22 15:40:00,22.83,22.84,22.77,22.81,446800.0,14.354,14.3602,14.3162,14.3414,446800.0
2009-12-22 15:50:00,22.81,22.82,22.77,22.8,568800.0,14.3414,14.3477,14.3162,14.3351,568800.0
2009-12-23 09:30:00,22.71,22.79,22.66,22.67,350900.0,14.2785,14.3288,14.2471,14.2534,350900.0
2009-12-23 09:40:00,22.67,22.69,22.61,22.67,247900.0,14.2534,14.2659,14.2156,14.2534,247900.0
2009-12-23 09:50:00,22.66,22.68,22.64,22.64,247800.0,14.2471,14.2596,14.2345,14.2345,247800.0
2009-12-23 10:00:00,22.65,22.65,22.58,22.6,224900.0,14.2408,14.2408,14.1968,14.2094,224900.0
2009-12-23 10:10:00,22.59,22.62,22.56,22.59,139500.0,14.2031,14.2219,14.1842,14.2031,139500.0
2009-12-23 10:20:00,22.59,22.6,22.5,22.51,205900.0,14.2031,14.2094,14.1465,14.1528,205900.0
2009-12-23 10:30:00,22.52,22.55,22.51,22.54,161700.0,14.1591,14.1779,14.1528,14.1716,161700.0
2009-12-23 10:40:00,22.54,22.55,22.53,22.54,212500.0,14.1716,14.1779,14.1653,14.1716,212500.0
2009-12-23 10:50:00,22.55,22.55,22.5,22.55,182400.0,14.1779,14.1779,14.1465,14.1779,182400.0
2009-12-23 11:00:00,22.54,22.55,22.52,22.52,86800.0,14.1716,14.1779,14.1591,14.1591,86800.0
2009-12-23 11:10:00,22.52,22.53,22.5,22.5,223100.0,14.1591,14.1653,14.1465,14.1465,223100.0
2009-12-23 11:20:00,22.5,22.51,22.47,22.48,89100.0,14.1465,14.1528,14.1276,14.1339,89100.0
2009-12-23 11:30:00,22.48,22.5,22.47,22.5,147800.0,14.1339,14.1465,14.1276,14.1465,147800.0
2009-12-23 11:40:00,22.5,22.51,22.48,22.49,65000.0,14.1465,14.1528,14.1339,14.1402,65000.0
2009-12-23 11:50:00,22.48,22.51,22.46,22.49,248000.0,14.1339,14.1528,14.1213,14.1402,248000.0
2009-12-23 12:00:00,22.5,22.5,22.47,22.47,74400.0,14.1465,14.1465,14.1276,14.1276,74400.0
2009-12-23 12:10:00,22.47,22.48,22.45,22.45,76800.0,14.1276,14.1339,14.115,14.115,76800.0
2009-12-23 12:20:00,22.45,22.46,22.44,22.44,52700.0,14.115,14.1213,14.1088,14.1088,52700.0
2009-12-23 12:30:00,22.44,22.44,22.43,22.43,48200.0,14.1088,14.1088,14.1025,14.1025,48200.0
2009-12-23 12:40:00,22.43,22.44,22.43,22.44,84600.0,14.1025,14.1088,14.1025,14.1088,84600.0
2009-12-23 12:50:00,22.44,22.44,22.4,22.42,149900.0,14.1088,14.1088,14.0836,14.0962,149900.0
2009-12-23 13:00:00,22.42,22.43,22.4,22.4,179000.0,14.0962,14.1025,14.0836,14.0836,179000.0
2009-12-23 13:10:00,22.4,22.41,22.39,22.39,115000.0,14.0836,14.0899,14.0773,14.0773,115000.0
2009-12-23 13:20:00,22.39,22.4,22.37,22.37,147900.0,14.0773,14.0836,14.0647,14.0647,147900.0
2009-12-23 13:30:00,22.38,22.39,22.34,22.35,154300.0,14.071,14.0773,14.0459,14.0522,154300.0
2009-12-23 13:40:00,22.34,22.36,22.32,22.34,280100.0,14.0459,14.0585,14.0333,14.0459,280100.0
2009-12-23 13:50:00,22.33,22.35,22.26,22.26,290300.0,14.0396,14.0522,13.9956,13.9956,290300.0
2009-12-23 14:00:00,22.26,22.36,22.26,22.33,279400.0,13.9956,14.0585,13.9956,14.0396,279400.0
2009-12-23 14:10:00,22.33,22.35,22.31,22.34,139600.0,14.0396,14.0522,14.027,14.0459,139600.0
2009-12-23 14:20:00,22.34,22.39,22.34,22.38,128500.0,14.0459,14.0773,14.0459,14.071,128500.0
2009-12-23 14:30:00,22.38,22.39,22.35,22.39,213100.0,14.071,14.0773,14.0522,14.0773,213100.0
2009-12-23 14:40:00,22.38,22.39,22.36,22.37,111700.0,14.071,14.0773,14.0585,14.0647,111700.0
2009-12-23 14:50:00,22.38,22.41,22.37,22.39,111900.0,14.071,14.0899,14.0647,14.0773,111900.0
2009-12-23 15:00:00,22.39,22.39,22.36,22.37,107800.0,14.0773,14.0773,14.0585,14.0647,107800.0
2009-12-23 15:10:00,22.36,22.38,22.36,22.36,153700.0,14.0585,14.071,14.0585,14.0585,153700.0
2009-12-23 15:20:00,22.36,22.37,22.33,22.34,137500.0,14.0585,14.0647,14.0396,14.0459,137500.0
2009-12-23 15:30:00,22.34,22.34,22.29,22.3,279600.0,14.0459,14.0459,14.0144,14.0207,279600.0
2009-12-23 15:40:00,22.3,22.36,22.29,22.33,388900.0,14.0207,14.0585,14.0144,14.0396,388900.0
2009-12-23 15:50:00,22.32,22.37,22.32,22.33,721000.0,14.0333,14.0647,14.0333,14.0396,721000.0
2009-12-24 09:30:00,22.29,22.49,22.25,22.38,308000.0,14.0144,14.1402,13.9893,14.071,308000.0
2009-12-24 09:40:00,22.39,22.4,22.37,22.4,136200.0,14.0773,14.0836,14.0647,14.0836,136200.0
2009-12-24 09:50:00,22.39,22.46,22.38,22.46,186900.0,14.0773,14.1213,14.071,14.1213,186900.0
2009-12-24 10:00:00,22.46,22.53,22.45,22.47,148600.0,14.1213,14.1653,14.115,14.1276,148600.0
2009-12-24 10:10:00,22.47,22.51,22.46,22.5,87600.0,14.1276,14.1528,14.1213,14.1465,87600.0
2009-12-24 10:20:00,22.51,22.54,22.48,22.48,89500.0,14.1528,14.1716,14.1339,14.1339,89500.0
2009-12-24 10:30:00,22.49,22.49,22.42,22.43,131300.0,14.1402,14.1402,14.0962,14.1025,131300.0
2009-12-24 10:40:00,22.43,22.46,22.41,22.41,104600.0,14.1025,14.1213,14.0899,14.0899,104600.0
2009-12-24 10:50:00,22.41,22.42,22.39,22.41,87600.0,14.0899,14.0962,14.0773,14.0899,87600.0
2009-12-24 11:00:00,22.41,22.48,22.39,22.46,180700.0,14.0899,14.1339,14.0773,14.1213,180700.0
2009-12-24 11:10:00,22.46,22.5,22.43,22.49,128100.0,14.1213,14.1465,14.1025,14.1402,128100.0
2009-12-24 11:20:00,22.49,22.52,22.45,22.45,116700.0,14.1402,14.1591,14.115,14.115,116700.0
2009-12-24 11:30:00,22.45,22.49,22.44,22.49,37900.0,14.115,14.1402,14.1088,14.1402,37900.0
2009-12-24 11:40:00,22.48,22.54,22.48,22.54,79200.0,14.1339,14.1716,14.1339,14.1716,79200.0
2009-12-24 11:50:00,22.54,22.54,22.53,22.54,41800.0,14.1716,14.1716,14.1653,14.1716,41800.0
2009-12-24 12:00:00,22.53,22.54,22.53,22.53,46900.0,14.1653,14.1716,14.1653,14.1653,46900.0
2009-12-24 12:10:00,22.53,22.54,22.5,22.52,71800.0,14.1653,14.1716,14.1465,14.1591,71800.0
2009-12-24 12:20:00,22.51,22.53,22.5,22.52,82300.0,14.1528,14.1653,14.1465,14.1591,82300.0
2009-12-24 12:30:00,22.52,22.53,22.51,22.51,65000.0,14.1591,14.1653,14.1528,14.1528,65000.0
2009-12-24 12:40:00,22.51,22.53,22.51,22.53,105600.0,14.1528,14.1653,14.1528,14.1653,105600.0
2009-12-24 12:50:00,22.53,22.59,22.52,22.57,407600.0,14.1653,14.2031,14.1591,14.1905,407600.0
2009-12-28 09:30:00,22.56,22.57,22.45,22.51,203000.0,14.1842,14.1905,14.115,14.1528,203000.0
2009-12-28 09:40:00,22.51,22.57,22.47,22.56,171500.0,14.1528,14.1905,14.1276,14.1842,171500.0
2009-12-28 09:50:00,22.56,22.58,22.54,22.58,94400.0,14.1842,14.1968,14.1716,14.1968,94400.0
2009-12-28 10:00:00,22.57,22.58,22.54,22.56,96600.0,14.1905,14.1968,14.1716,14.1842,96600.0
2009-12-28 10:10:00,22.57,22.57,22.51,22.54,83200.0,14.1905,14.1905,14.1528,14.1716,83200.0
2009-12-28 10:20:00,22.54,22.56,22.51,22.52,108100.0,14.1716,14.1842,14.1528,14.1591,108100.0
2009-12-28 10:30:00,22.53,22.54,22.48,22.48,92300.0,14.1653,14.1716,14.1339,14.1339,92300.0
2009-12-28 10:40:00,22.49,22.54,22.48,22.54,92000.0,14.1402,14.1716,14.1339,14.1716,92000.0
2009-12-28 10:50:00,22.53,22.57,22.53,22.56,120600.0,14.1653,14.1905,14.1653,14.1842,120600.0
2009-12-28 11:00:00,22.56,22.57,22.55,22.56,113700.0,14.1842,14.1905,14.1779,14.1842,113700.0
2009-12-28 11:10:00,22.56,22.57,22.55,22.56,199400.0,14.1842,14.1905,14.1779,14.1842,199400.0
2009-12-28 11:20:00,22.57,22.58,22.55,22.57,217900.0,14.1905,14.1968,14.1779,14.1905,217900.0
2009-12-28 11:30:00,22.57,22.58,22.54,22.54,232300.0,14.1905,14.1968,14.1716,14.1716,232300.0
2009-12-28 11:40:00,22.54,22.57,22.53,22.54,289600.0,14.1716,14.1905,14.1653,14.1716,289600.0
2009-12-28 11:50:00,22.53,22.56,22.52,22.55,176700.0,14.1653,14.1842,14.1591,14.1779,176700.0
2009-12-28 12:00:00,22.55,22.55,22.53,22.53,64900.0,14.1779,14.1779,14.1653,14.1653,64900.0
2009-12-28 12:10:00,22.53,22.55,22.53,22.53,85700.0,14.1653,14.1779,14.1653,14.1653,85700.0
2009-12-28 12:20:00,22.53,22.55,22.51,22.52,146800.0,14.1653,14.1779,14.1528,14.1591,146800.0
2009-12-28 12:30:00,22.52,22.72,22.52,22.71,488900.0,14.1591,14.2848,14.1591,14.2785,488900.0
2009-12-28 12:40:00,22.71,22.81,22.69,22.69,672900.0,14.2785,14.3414,14.2659,14.2659,672900.0
2009-12-28 12:50:00,22.69,22.72,22.65,22.66,210100.0,14.2659,14.2848,14.2408,14.2471,210100.0
2009-12-28 13:00:00,22.65,22.66,22.6,22.6,128700.0,14.2408,14.2471,14.2094,14.2094,128700.0
2009-12-28 13:10:00,22.6,22.6,22.57,22.58,89200.0,14.2094,14.2094,14.1905,14.1968,89200.0
2009-12-28 13:20:00,22.59,22.62,22.57,22.59,212400.0,14.2031,14.2219,14.1905,14.2031,212400.0
2009-12-28 13:30:00,22.59,22.6,22.51,22.52,163100.0,14.2031,14.2094,14.1528,14.1591,163100.0
2009-12-28 13:40:00,22.52,22.54,22.51,22.51,206000.0,14.1591,14.1716,14.1528,14.1528,206000.0
2009-12-28 13:50:00,22.51,22.52,22.5,22.5,111600.0,14.1528,14.1591,14.1465,14.1465,111600.0
2009-12-28 14:00:00,22.5,22.51,22.45,22.46,139400.0,14.1465,14.1528,14.115,14.1213,139400.0
2009-12-28 14:10:00,22.45,22.46,22.39,22.4,456800.0,14.115,14.1213,14.0773,14.0836,456800.0
2009-12-28 14:20:00,22.4,22.42,22.37,22.39,141400.0,14.0836,14.0962,14.0647,14.0773,141400.0
2009-12-28 14:30:00,22.39,22.44,22.39,22.43,117600.0,14.0773,14.1088,14.0773,14.1025,117600.0
2009-12-28 14:40:00,22.43,22.44,22.4,22.42,88700.0,14.1025,14.1088,14.0836,14.0962,88700.0
2009-12-28 14:50:00,22.43,22.47,22.42,22.42,177000.0,14.1025,14.1276,14.0962,14.0962,177000.0
2009-12-28 15:00:00,22.42,22.42,22.38,22.39,127700.0,14.0962,14.0962,14.071,14.0773,127700.0
2009-12-28 15:10:00,22.38,22.41,22.38,22.4,251000.0,14.071,14.0899,14.071,14.0836,251000.0
2009-12-28 15:20:00,22.4,22.42,22.38,22.39,552500.0,14.0836,14.0962,14.071,14.0773,552500.0
2009-12-28 15:30:00,22.39,22.41,22.38,22.39,360000.0,14.0773,14.0899,14.071,14.0773,360000.0
2009-12-28 15:40:00,22.39,22.44,22.38,22.44,385100.0,14.0773,14.1088,14.071,14.1088,385100.0
2009-12-28 15:50:00,22.43,22.46,22.4,22.45,1308500.0,14.1025,14.1213,14.0836,14.115,1308500.0
2009-12-29 09:30:00,22.41,22.56,22.36,22.49,360300.0,14.1214,14.2159,14.0898,14.1718,360300.0
2009-12-29 09:40:00,22.48,22.52,22.45,22.51,276000.0,14.1655,14.1907,14.1466,14.1844,276000.0
2009-12-29 09:50:00,22.5,22.53,22.45,22.52,273000.0,14.1781,14.197,14.1466,14.1907,273000.0
2009-12-29 10:00:00,22.52,22.53,22.46,22.48,271800.0,14.1907,14.197,14.1529,14.1655,271800.0
2009-12-29 10:10:00,22.48,22.5,22.48,22.5,75600.0,14.1655,14.1781,14.1655,14.1781,75600.0
2009-12-29 10:20:00,22.5,22.58,22.49,22.57,129900.0,14.1781,14.2285,14.1718,14.2222,129900.0
2009-12-29 10:30:00,22.57,22.58,22.51,22.51,91200.0,14.2222,14.2285,14.1844,14.1844,91200.0
2009-12-29 10:40:00,22.52,22.52,22.49,22.49,57900.0,14.1907,14.1907,14.1718,14.1718,57900.0
2009-12-29 10:50:00,22.49,22.5,22.41,22.43,197200.0,14.1718,14.1781,14.1214,14.134,197200.0
2009-12-29 11:00:00,22.43,22.52,22.43,22.5,88300.0,14.134,14.1907,14.134,14.1781,88300.0
2009-12-29 11:10:00,22.51,22.51,22.45,22.47,111500.0,14.1844,14.1844,14.1466,14.1592,111500.0
2009-12-29 11:20:00,22.47,22.47,22.39,22.42,141100.0,14.1592,14.1592,14.1088,14.1277,141100.0
2009-12-29 11:30:00,22.42,22.5,22.41,22.5,153900.0,14.1277,14.1781,14.1214,14.1781,153900.0
2009-12-29 11:40:00,22.5,22.5,22.48,22.48,53900.0,14.1781,14.1781,14.1655,14.1655,53900.0
2009-12-29 11:50:00,22.48,22.48,22.44,22.44,110700.0,14.1655,14.1655,14.1403,14.1403,110700.0
2009-12-29 12:00:00,22.44,22.46,22.44,22.44,71800.0,14.1403,14.1529,14.1403,14.1403,71800.0
2009-12-29 12:10:00,22.45,22.45,22.43,22.44,126200.0,14.1466,14.1466,14.134,14.1403,126200.0
2009-12-29 12:20:00,22.45,22.45,22.39,22.4,93400.0,14.1466,14.1466,14.1088,14.1151,93400.0
2009-12-29 12:30:00,22.39,22.4,22.39,22.39,48300.0,14.1088,14.1151,14.1088,14.1088,48300.0
2009-12-29 12:40:00,22.39,22.4,22.38,22.4,98300.0,14.1088,14.1151,14.1025,14.1151,98300.0
2009-12-29 12:50:00,22.39,22.4,22.38,22.38,72500.0,14.1088,14.1151,14.1025,14.1025,72500.0
2009-12-29 13:00:00,22.38,22.39,22.36,22.38,132600.0,14.1025,14.1088,14.0898,14.1025,132600.0
2009-12-29 13:10:00,22.38,22.38,22.37,22.37,60100.0,14.1025,14.1025,14.0962,14.0962,60100.0
2009-12-29 13:20:00,22.37,22.38,22.34,22.34,185100.0,14.0962,14.1025,14.0772,14.0772,185100.0
2009-12-29 13:30:00,22.34,22.38,22.32,22.38,83800.0,14.0772,14.1025,14.0646,14.1025,83800.0
2009-12-29 13:40:00,22.38,22.4,22.37,22.37,110300.0,14.1025,14.1151,14.0962,14.0962,110300.0
2009-12-29 13:50:00,22.38,22.38,22.35,22.35,46700.0,14.1025,14.1025,14.0835,14.0835,46700.0
2009-12-29 14:00:00,22.36,22.36,22.33,22.34,78600.0,14.0898,14.0898,14.0709,14.0772,78600.0
2009-12-29 14:10:00,22.34,22.35,22.33,22.35,42900.0,14.0772,14.0835,14.0709,14.0835,42900.0
2009-12-29 14:20:00,22.35,22.36,22.33,22.35,81900.0,14.0835,14.0898,14.0709,14.0835,81900.0
2009-12-29 14:30:00,22.35,22.36,22.34,22.35,110400.0,14.0835,14.0898,14.0772,14.0835,110400.0
2009-12-29 14:40:00,22.35,22.38,22.35,22.38,74900.0,14.0835,14.1025,14.0835,14.1025,74900.0
2009-12-29 14:50:00,22.38,22.4,22.36,22.37,130000.0,14.1025,14.1151,14.0898,14.0962,130000.0
2009-12-29 15:00:00,22.37,22.43,22.36,22.39,142800.0,14.0962,14.134,14.0898,14.1088,142800.0
2009-12-29 15:10:00,22.4,22.42,22.39,22.42,108800.0,14.1151,14.1277,14.1088,14.1277,108800.0
2009-12-29 15:20:00,22.42,22.46,22.36,22.46,273000.0,14.1277,14.1529,14.0898,14.1529,273000.0
2009-12-29 15:30:00,22.45,22.49,22.43,22.49,263700.0,14.1466,14.1718,14.134,14.1718,263700.0
2009-12-29 15:40:00,22.48,22.49,22.42,22.44,282700.0,14.1655,14.1718,14.1277,14.1403,282700.0
2009-12-29 15:50:00,22.43,22.44,22.39,22.39,507600.0,14.134,14.1403,14.1088,14.1088,507600.0
2009-12-30 09:30:00,22.3,22.3,22.19,22.27,254500.0,14.052,14.052,13.9827,14.0331,254500.0
2009-12-30 09:40:00,22.27,22.38,22.25,22.38,244500.0,14.0331,14.1025,14.0205,14.1025,244500.0
2009-12-30 09:50:00,22.37,22.43,22.37,22.42,202500.0,14.0962,14.134,14.0962,14.1277,202500.0
2009-12-30 10:00:00,22.43,22.43,22.35,22.36,136300.0,14.134,14.134,14.0835,14.0898,136300.0
2009-12-30 10:10:00,22.35,22.36,22.33,22.34,69600.0,14.0835,14.0898,14.0709,14.0772,69600.0
2009-12-30 10:20:00,22.34,22.35,22.32,22.34,103100.0,14.0772,14.0835,14.0646,14.0772,103100.0
2009-12-30 10:30:00,22.35,22.36,22.25,22.25,163100.0,14.0835,14.0898,14.0205,14.0205,163100.0
2009-12-30 10:40:00,22.25,22.3,22.24,22.29,82100.0,14.0205,14.052,14.0142,14.0457,82100.0
2009-12-30 10:50:00,22.28,22.32,22.26,22.3,192600.0,14.0394,14.0646,14.0268,14.052,192600.0
2009-12-30 11:00:00,22.3,22.31,22.26,22.26,86500.0,14.052,14.0583,14.0268,14.0268,86500.0
2009-12-30 11:10:00,22.26,22.29,22.26,22.28,57000.0,14.0268,14.0457,14.0268,14.0394,57000.0
2009-12-30 11:20:00,22.26,22.27,22.23,22.26,111500.0,14.0268,14.0331,14.0079,14.0268,111500.0
2009-12-30 11:30:00,22.25,22.31,22.25,22.31,130300.0,14.0205,14.0583,14.0205,14.0583,130300.0
2009-12-30 11:40:00,22.3,22.37,22.3,22.37,62800.0,14.052,14.0962,14.052,14.0962,62800.0
2009-12-30 11:50:00,22.36,22.37,22.34,22.37,89600.0,14.0898,14.0962,14.0772,14.0962,89600.0
2009-12-30 12:00:00,22.37,22.41,22.36,22.37,84100.0,14.0962,14.1214,14.0898,14.0962,84100.0
2009-12-30 12:10:00,22.37,22.38,22.36,22.36,35100.0,14.0962,14.1025,14.0898,14.0898,35100.0
2009-12-30 12:20:00,22.37,22.37,22.36,22.36,18800.0,14.0962,14.0962,14.0898,14.0898,18800.0
2009-12-30 12:30:00,22.36,22.36,22.3,22.3,92900.0,14.0898,14.0898,14.052,14.052,92900.0
2009-12-30 12:40:00,22.3,22.31,22.28,22.29,45900.0,14.052,14.0583,14.0394,14.0457,45900.0
2009-12-30 12:50:00,22.28,22.31,22.28,22.3,60600.0,14.0394,14.0583,14.0394,14.052,60600.0
2009-12-30 13:00:00,22.31,22.33,22.3,22.31,34300.0,14.0583,14.0709,14.052,14.0583,34300.0
2009-12-30 13:10:00,22.31,22.32,22.27,22.3,87400.0,14.0583,14.0646,14.0331,14.052,87400.0
2009-12-30 13:20:00,22.3,22.3,22.28,22.3,345500.0,14.052,14.052,14.0394,14.052,345500.0
2009-12-30 13:30:00,22.3,22.33,22.29,22.33,132100.0,14.052,14.0709,14.0457,14.0709,132100.0
2009-12-30 13:40:00,22.32,22.36,22.32,22.36,56200.0,14.0646,14.0898,14.0646,14.0898,56200.0
2009-12-30 13:50:00,22.35,22.36,22.35,22.35,33200.0,14.0835,14.0898,14.0835,14.0835,33200.0
2009-12-30 14:00:00,22.35,22.37,22.35,22.37,72800.0,14.0835,14.0962,14.0835,14.0962,72800.0
2009-12-30 14:10:00,22.37,22.37,22.35,22.36,63200.0,14.0962,14.0962,14.0835,14.0898,63200.0
2009-12-30 14:20:00,22.35,22.36,22.35,22.35,46000.0,14.0835,14.0898,14.0835,14.0835,46000.0
2009-12-30 14:30:00,22.35,22.38,22.35,22.38,142000.0,14.0835,14.1025,14.0835,14.1025,142000.0
2009-12-30 14:40:00,22.38,22.42,22.37,22.42,128200.0,14.1025,14.1277,14.0962,14.1277,128200.0
2009-12-30 14:50:00,22.42,22.44,22.41,22.43,109300.0,14.1277,14.1403,14.1214,14.134,109300.0
2009-12-30 15:00:00,22.44,22.44,22.39,22.42,267700.0,14.1403,14.1403,14.1088,14.1277,267700.0
2009-12-30 15:10:00,22.42,22.42,22.39,22.41,159200.0,14.1277,14.1277,14.1088,14.1214,159200.0
2009-12-30 15:20:00,22.41,22.41,22.4,22.4,94700.0,14.1214,14.1214,14.1151,14.1151,94700.0
2009-12-30 15:30:00,22.41,22.43,22.39,22.4,308200.0,14.1214,14.134,14.1088,14.1151,308200.0
2009-12-30 15:40:00,22.39,22.44,22.39,22.42,194400.0,14.1088,14.1403,14.1088,14.1277,194400.0
2009-12-30 15:50:00,22.42,22.45,22.41,22.44,418900.0,14.1277,14.1466,14.1214,14.1403,418900.0
2009-12-31 09:30:00,22.4,22.5,22.38,22.48,188500.0,14.1151,14.1781,14.1025,14.1655,188500.0
2009-12-31 09:40:00,22.48,22.52,22.47,22.52,105900.0,14.1655,14.1907,14.1592,14.1907,105900.0
2009-12-31 09:50:00,22.53,22.54,22.5,22.51,114100.0,14.197,14.2033,14.1781,14.1844,114100.0
2009-12-31 10:00:00,22.51,22.53,22.5,22.52,174100.0,14.1844,14.197,14.1781,14.1907,174100.0
2009-12-31 10:10:00,22.51,22.53,22.5,22.51,91700.0,14.1844,14.197,14.1781,14.1844,91700.0
2009-12-31 10:20:00,22.5,22.53,22.5,22.52,75200.0,14.1781,14.197,14.1781,14.1907,75200.0
2009-12-31 10:30:00,22.52,22.54,22.51,22.51,112200.0,14.1907,14.2033,14.1844,14.1844,112200.0
2009-12-31 10:40:00,22.52,22.55,22.5,22.55,94400.0,14.1907,14.2096,14.1781,14.2096,94400.0
2009-12-31 10:50:00,22.54,22.59,22.54,22.59,79000.0,14.2033,14.2348,14.2033,14.2348,79000.0
2009-12-31 11:00:00,22.59,22.59,22.56,22.58,138200.0,14.2348,14.2348,14.2159,14.2285,138200.0
2009-12-31 11:10:00,22.57,22.6,22.57,22.6,79500.0,14.2222,14.2411,14.2222,14.2411,79500.0
2009-12-31 11:20:00,22.6,22.62,22.57,22.58,136100.0,14.2411,14.2537,14.2222,14.2285,136100.0
2009-12-31 11:30:00,22.58,22.59,22.56,22.58,88200.0,14.2285,14.2348,14.2159,14.2285,88200.0
2009-12-31 11:40:00,22.59,22.6,22.57,22.6,69600.0,14.2348,14.2411,14.2222,14.2411,69600.0
2009-12-31 11:50:00,22.6,22.6,22.56,22.56,95500.0,14.2411,14.2411,14.2159,14.2159,95500.0
2009-12-31 12:00:00,22.57,22.6,22.56,22.6,74200.0,14.2222,14.2411,14.2159,14.2411,74200.0
2009-12-31 12:10:00,22.6,22.6,22.58,22.58,68700.0,14.2411,14.2411,14.2285,14.2285,68700.0
2009-12-31 12:20:00,22.58,22.59,22.58,22.59,34700.0,14.2285,14.2348,14.2285,14.2348,34700.0
2009-12-31 12:30:00,22.59,22.59,22.58,22.59,48100.0,14.2348,14.2348,14.2285,14.2348,48100.0
2009-12-31 12:40:00,22.59,22.62,22.58,22.62,107700.0,14.2348,14.2537,14.2285,14.2537,107700.0
2009-12-31 12:50:00,22.6,22.63,22.6,22.61,118200.0,14.2411,14.26,14.2411,14.2474,118200.0
2009-12-31 13:00:00,22.61,22.65,22.61,22.65,60100.0,14.2474,14.2726,14.2474,14.2726,60100.0
2009-12-31 13:10:00,22.65,22.65,22.61,22.62,106900.0,14.2726,14.2726,14.2474,14.2537,106900.0
2009-12-31 13:20:00,22.62,22.64,22.62,22.64,43700.0,14.2537,14.2663,14.2537,14.2663,43700.0
2009-12-31 13:30:00,22.63,22.65,22.63,22.65,31700.0,14.26,14.2726,14.26,14.2726,31700.0
2009-12-31 13:40:00,22.65,22.65,22.64,22.65,46800.0,14.2726,14.2726,14.2663,14.2726,46800.0
2009-12-31 13:50:00,22.64,22.65,22.64,22.64,49700.0,14.2663,14.2726,14.2663,14.2663,49700.0
2009-12-31 14:00:00,22.65,22.65,22.62,22.62,67000.0,14.2726,14.2726,14.2537,14.2537,67000.0
2009-12-31 14:10:00,22.62,22.63,22.6,22.62,88100.0,14.2537,14.26,14.2411,14.2537,88100.0
2009-12-31 14:20:00,22.61,22.61,22.57,22.6,90800.0,14.2474,14.2474,14.2222,14.2411,90800.0
2009-12-31 14:30:00,22.59,22.6,22.59,22.59,38000.0,14.2348,14.2411,14.2348,14.2348,38000.0
2009-12-31 14:40:00,22.59,22.6,22.59,22.6,32700.0,14.2348,14.2411,14.2348,14.2411,32700.0
2009-12-31 14:50:00,22.6,22.64,22.59,22.64,122400.0,14.2411,14.2663,14.2348,14.2663,122400.0
2009-12-31 15:00:00,22.65,22.65,22.58,22.58,98000.0,14.2726,14.2726,14.2285,14.2285,98000.0
2009-12-31 15:10:00,22.58,22.62,22.57,22.62,118600.0,14.2285,14.2537,14.2222,14.2537,118600.0
2009-12-31 15:20:00,22.62,22.62,22.6,22.6,99000.0,14.2537,14.2537,14.2411,14.2411,99000.0
2009-12-31 15:30:00,22.6,22.61,22.56,22.59,215100.0,14.2411,14.2474,14.2159,14.2348,215100.0
2009-12-31 15:40:00,22.58,22.59,22.5,22.52,374300.0,14.2285,14.2348,14.1781,14.1907,374300.0
2009-12-31 15:50:00,22.52,22.53,22.48,22.49,1033500.0,14.1907,14.197,14.1655,14.1718,1033500.0
2010-01-04 09:30:00,22.57,22.72,22.53,22.54,619700.0,14.2222,14.3167,14.197,14.2033,619700.0
2010-01-04 09:40:00,22.54,22.7,22.53,22.7,296200.0,14.2033,14.3041,14.197,14.3041,296200.0
2010-01-04 09:50:00,22.69,22.71,22.58,22.68,1559500.0,14.2978,14.3104,14.2285,14.2915,1559500.0
2010-01-04 10:00:00,22.69,22.71,22.58,22.65,503500.0,14.2978,14.3104,14.2285,14.2726,503500.0
2010-01-04 10:10:00,22.64,22.69,22.62,22.65,524000.0,14.2663,14.2978,14.2537,14.2726,524000.0
2010-01-04 10:20:00,22.66,22.7,22.64,22.7,117900.0,14.2789,14.3041,14.2663,14.3041,117900.0
2010-01-04 10:30:00,22.7,22.7,22.66,22.68,79200.0,14.3041,14.3041,14.2789,14.2915,79200.0
2010-01-04 10:40:00,22.67,22.71,22.67,22.7,152500.0,14.2852,14.3104,14.2852,14.3041,152500.0
2010-01-04 10:50:00,22.7,22.74,22.7,22.73,166800.0,14.3041,14.3293,14.3041,14.323,166800.0
2010-01-04 11:00:00,22.74,22.76,22.71,22.72,309700.0,14.3293,14.3419,14.3104,14.3167,309700.0
2010-01-04 11:10:00,22.73,22.73,22.68,22.69,164700.0,14.323,14.323,14.2915,14.2978,164700.0
2010-01-04 11:20:00,22.7,22.71,22.66,22.69,192700.0,14.3041,14.3104,14.2789,14.2978,192700.0
2010-01-04 11:30:00,22.68,22.75,22.67,22.75,317100.0,14.2915,14.3356,14.2852,14.3356,317100.0
2010-01-04 11:40:00,22.75,22.76,22.72,22.73,242900.0,14.3356,14.3419,14.3167,14.323,242900.0
2010-01-04 11:50:00,22.74,22.84,22.73,22.79,535700.0,14.3293,14.3923,14.323,14.3608,535700.0
2010-01-04 12:00:00,22.8,22.84,22.77,22.8,123900.0,14.3671,14.3923,14.3482,14.3671,123900.0
2010-01-04 12:10:00,22.8,22.85,22.78,22.84,185800.0,14.3671,14.3986,14.3545,14.3923,185800.0
2010-01-04 12:20:00,22.84,22.85,22.84,22.84,41800.0,14.3923,14.3986,14.3923,14.3923,41800.0
2010-01-04 12:30:00,22.84,22.85,22.84,22.84,73100.0,14.3923,14.3986,14.3923,14.3923,73100.0
2010-01-04 12:40:00,22.85,22.85,22.83,22.85,101300.0,14.3986,14.3986,14.386,14.3986,101300.0
2010-01-04 12:50:00,22.85,22.85,22.82,22.83,142000.0,14.3986,14.3986,14.3797,14.386,142000.0
2010-01-04 13:00:00,22.83,22.83,22.79,22.8,91100.0,14.386,14.386,14.3608,14.3671,91100.0
2010-01-04 13:10:00,22.8,22.82,22.79,22.82,133600.0,14.3671,14.3797,14.3608,14.3797,133600.0
2010-01-04 13:20:00,22.82,22.85,22.81,22.84,81000.0,14.3797,14.3986,14.3734,14.3923,81000.0
2010-01-04 13:30:00,22.84,22.85,22.81,22.81,198200.0,14.3923,14.3986,14.3734,14.3734,198200.0
2010-01-04 13:40:00,22.81,22.82,22.78,22.79,183100.0,14.3734,14.3797,14.3545,14.3608,183100.0
2010-01-04 13:50:00,22.79,22.8,22.78,22.78,142700.0,14.3608,14.3671,14.3545,14.3545,142700.0
2010-01-04 14:00:00,22.78,22.8,22.78,22.8,95500.0,14.3545,14.3671,14.3545,14.3671,95500.0
2010-01-04 14:10:00,22.79,22.8,22.79,22.8,133600.0,14.3608,14.3671,14.3608,14.3671,133600.0
2010-01-04 14:20:00,22.8,22.8,22.73,22.76,187600.0,14.3671,14.3671,14.323,14.3419,187600.0
2010-01-04 14:30:00,22.76,22.8,22.76,22.78,143200.0,14.3419,14.3671,14.3419,14.3545,143200.0
2010-01-04 14:40:00,22.78,22.8,22.77,22.8,84500.0,14.3545,14.3671,14.3482,14.3671,84500.0
2010-01-04 14:50:00,22.8,22.82,22.79,22.82,139800.0,14.3671,14.3797,14.3608,14.3797,139800.0
2010-01-04 15:00:00,22.81,22.88,22.81,22.87,277200.0,14.3734,14.4175,14.3734,14.4112,277200.0
2010-01-04 15:10:00,22.86,22.87,22.86,22.87,156500.0,14.4049,14.4112,14.4049,14.4112,156500.0
2010-01-04 15:20:00,22.87,22.91,22.86,22.87,470000.0,14.4112,14.4364,14.4049,14.4112,470000.0
2010-01-04 15:30:00,22.87,22.88,22.84,22.84,327500.0,14.4112,14.4175,14.3923,14.3923,327500.0
2010-01-04 15:40:00,22.84,22.88,22.8,22.87,474200.0,14.3923,14.4175,14.3671,14.4112,474200.0
2010-01-04 15:50:00,22.87,22.9,22.86,22.86,1079400.0,14.4112,14.4301,14.4049,14.4049,1079400.0
2010-01-05 09:30:00,22.76,22.97,22.68,22.96,258500.0,14.3419,14.4742,14.2915,14.4679,258500.0
2010-01-05 09:40:00,22.96,22.98,22.87,22.87,404500.0,14.4679,14.4805,14.4112,14.4112,404500.0
2010-01-05 09:50:00,22.87,22.91,22.81,22.81,406800.0,14.4112,14.4364,14.3734,14.3734,406800.0
2010-01-05 10:00:00,22.81,22.93,22.8,22.9,318700.0,14.3734,14.449,14.3671,14.4301,318700.0
2010-01-05 10:10:00,22.9,22.9,22.86,22.86,171500.0,14.4301,14.4301,14.4049,14.4049,171500.0
2010-01-05 10:20:00,22.87,22.9,22.82,22.88,208400.0,14.4112,14.4301,14.3797,14.4175,208400.0
2010-01-05 10:30:00,22.88,22.88,22.81,22.83,193600.0,14.4175,14.4175,14.3734,14.386,193600.0
2010-01-05 10:40:00,22.83,22.93,22.83,22.83,183800.0,14.386,14.449,14.386,14.386,183800.0
2010-01-05 10:50:00,22.83,22.91,22.83,22.91,176900.0,14.386,14.4364,14.386,14.4364,176900.0
2010-01-05 11:00:00,22.9,22.95,22.9,22.95,145800.0,14.4301,14.4616,14.4301,14.4616,145800.0
2010-01-05 11:10:00,22.95,22.96,22.9,22.9,259200.0,14.4616,14.4679,14.4301,14.4301,259200.0
2010-01-05 11:20:00,22.9,22.94,22.9,22.93,237400.0,14.4301,14.4553,14.4301,14.449,237400.0
2010-01-05 11:30:00,22.94,22.94,22.9,22.92,403700.0,14.4553,14.4553,14.4301,14.4427,403700.0
2010-01-05 11:40:00,22.92,22.94,22.91,22.93,133100.0,14.4427,14.4553,14.4364,14.449,133100.0
2010-01-05 11:50:00,22.93,23.0,22.93,23.0,238000.0,14.449,14.4931,14.449,14.4931,238000.0
2010-01-05 12:00:00,23.0,23.1,23.0,23.1,450100.0,14.4931,14.5562,14.4931,14.5562,450100.0
2010-01-05 12:10:00,23.09,23.12,23.04,23.05,174100.0,14.5498,14.5688,14.5183,14.5246,174100.0
2010-01-05 12:20:00,23.05,23.06,23.04,23.05,108400.0,14.5246,14.5309,14.5183,14.5246,108400.0
2010-01-05 12:30:00,23.06,23.06,23.0,23.05,276100.0,14.5309,14.5309,14.4931,14.5246,276100.0
2010-01-05 12:40:00,23.06,23.06,22.99,22.99,223100.0,14.5309,14.5309,14.4868,14.4868,223100.0
2010-01-05 12:50:00,22.99,23.0,22.97,23.0,135200.0,14.4868,14.4931,14.4742,14.4931,135200.0
2010-01-05 13:00:00,23.0,23.05,22.98,22.98,185900.0,14.4931,14.5246,14.4805,14.4805,185900.0
2010-01-05 13:10:00,22.98,22.99,22.96,22.97,72100.0,14.4805,14.4868,14.4679,14.4742,72100.0
2010-01-05 13:20:00,22.98,22.98,22.93,22.96,129100.0,14.4805,14.4805,14.449,14.4679,129100.0
2010-01-05 13:30:00,22.95,23.0,22.95,22.98,223600.0,14.4616,14.4931,14.4616,14.4805,223600.0
2010-01-05 13:40:00,22.98,23.1,22.98,23.09,469500.0,14.4805,14.5562,14.4805,14.5498,469500.0
2010-01-05 13:50:00,23.08,23.11,23.07,23.07,234300.0,14.5435,14.5625,14.5372,14.5372,234300.0
2010-01-05 14:00:00,23.07,23.08,23.03,23.03,160600.0,14.5372,14.5435,14.512,14.512,160600.0
2010-01-05 14:10:00,23.03,23.03,23.0,23.0,572700.0,14.512,14.512,14.4931,14.4931,572700.0
2010-01-05 14:20:00,23.0,23.05,23.0,23.04,189100.0,14.4931,14.5246,14.4931,14.5183,189100.0
2010-01-05 14:30:00,23.05,23.11,23.04,23.1,131600.0,14.5246,14.5625,14.5183,14.5562,131600.0
2010-01-05 14:40:00,23.1,23.22,23.1,23.21,370100.0,14.5562,14.6318,14.5562,14.6255,370100.0
2010-01-05 14:50:00,23.21,23.26,23.2,23.26,443700.0,14.6255,14.657,14.6192,14.657,443700.0
2010-01-05 15:00:00,23.25,23.3,23.25,23.25,361800.0,14.6507,14.6822,14.6507,14.6507,361800.0
2010-01-05 15:10:00,23.26,23.34,23.25,23.34,529800.0,14.657,14.7074,14.6507,14.7074,529800.0
2010-01-05 15:20:00,23.34,23.37,23.31,23.35,395500.0,14.7074,14.7263,14.6885,14.7137,395500.0
2010-01-05 15:30:00,23.34,23.48,23.34,23.46,958100.0,14.7074,14.7956,14.7074,14.783,958100.0
2010-01-05 15:40:00,23.46,23.51,23.4,23.47,1016700.0,14.783,14.8145,14.7452,14.7893,1016700.0
2010-01-05 15:50:00,23.47,23.49,23.43,23.47,1671900.0,14.7893,14.8019,14.7641,14.7893,1671900.0
2010-01-06 09:30:00,23.43,23.58,23.32,23.56,513800.0,14.7641,14.8586,14.6948,14.846,513800.0
2010-01-06 09:40:00,23.57,23.61,23.51,23.61,420500.0,14.8523,14.8775,14.8145,14.8775,420500.0
2010-01-06 09:50:00,23.6,23.7,23.55,23.68,541800.0,14.8712,14.9342,14.8397,14.9216,541800.0
2010-01-06 10:00:00,23.68,23.75,23.66,23.74,458500.0,14.9216,14.9657,14.909,14.9594,458500.0
2010-01-06 10:10:00,23.74,23.82,23.72,23.73,529100.0,14.9594,15.0098,14.9468,14.9531,529100.0
2010-01-06 10:20:00,23.72,23.8,23.72,23.78,377400.0,14.9468,14.9972,14.9468,14.9846,377400.0
2010-01-06 10:30:00,23.78,23.81,23.72,23.72,254400.0,14.9846,15.0035,14.9468,14.9468,254400.0
2010-01-06 10:40:00,23.72,23.77,23.71,23.77,187500.0,14.9468,14.9783,14.9405,14.9783,187500.0
2010-01-06 10:50:00,23.77,23.87,23.76,23.83,282800.0,14.9783,15.0414,14.972,15.0162,282800.0
2010-01-06 11:00:00,23.83,23.85,23.76,23.77,220400.0,15.0162,15.0288,14.972,14.9783,220400.0
2010-01-06 11:10:00,23.77,23.82,23.76,23.76,514300.0,14.9783,15.0098,14.972,14.972,514300.0
2010-01-06 11:20:00,23.76,23.8,23.74,23.79,203900.0,14.972,14.9972,14.9594,14.9909,203900.0
2010-01-06 11:30:00,23.79,23.79,23.72,23.77,774300.0,14.9909,14.9909,14.9468,14.9783,774300.0
2010-01-06 11:40:00,23.77,23.77,23.7,23.72,224100.0,14.9783,14.9783,14.9342,14.9468,224100.0
2010-01-06 11:50:00,23.72,23.74,23.64,23.68,306900.0,14.9468,14.9594,14.8964,14.9216,306900.0
2010-01-06 12:00:00,23.68,23.71,23.67,23.69,93200.0,14.9216,14.9405,14.9153,14.9279,93200.0
2010-01-06 12:10:00,23.69,23.7,23.6,23.61,126300.0,14.9279,14.9342,14.8712,14.8775,126300.0
2010-01-06 12:20:00,23.61,23.65,23.6,23.6,72300.0,14.8775,14.9027,14.8712,14.8712,72300.0
2010-01-06 12:30:00,23.6,23.63,23.58,23.58,76900.0,14.8712,14.8901,14.8586,14.8586,76900.0
2010-01-06 12:40:00,23.58,23.63,23.58,23.62,86500.0,14.8586,14.8901,14.8586,14.8838,86500.0
2010-01-06 12:50:00,23.62,23.66,23.62,23.65,92300.0,14.8838,14.909,14.8838,14.9027,92300.0
2010-01-06 13:00:00,23.66,23.69,23.64,23.67,252200.0,14.909,14.9279,14.8964,14.9153,252200.0
2010-01-06 13:10:00,23.67,23.71,23.66,23.67,160300.0,14.9153,14.9405,14.909,14.9153,160300.0
2010-01-06 13:20:00,23.67,23.74,23.67,23.74,146500.0,14.9153,14.9594,14.9153,14.9594,146500.0
2010-01-06 13:30:00,23.73,23.75,23.69,23.71,466700.0,14.9531,14.9657,14.9279,14.9405,466700.0
2010-01-06 13:40:00,23.7,23.71,23.6,23.69,543100.0,14.9342,14.9405,14.8712,14.9279,543100.0
2010-01-06 13:50:00,23.69,23.71,23.66,23.71,106100.0,14.9279,14.9405,14.909,14.9405,106100.0
2010-01-06 14:00:00,23.71,23.73,23.69,23.71,217500.0,14.9405,14.9531,14.9279,14.9405,217500.0
2010-01-06 14:10:00,23.72,23.74,23.71,23.74,98800.0,14.9468,14.9594,14.9405,14.9594,98800.0
2010-01-06 14:20:00,23.74,23.75,23.7,23.75,295300.0,14.9594,14.9657,14.9342,14.9657,295300.0
2010-01-06 14:30:00,23.74,23.75,23.71,23.71,193700.0,14.9594,14.9657,14.9405,14.9405,193700.0
2010-01-06 14:40:00,23.71,23.74,23.7,23.71,108200.0,14.9405,14.9594,14.9342,14.9405,108200.0
2010-01-06 14:50:00,23.72,23.75,23.71,23.74,210500.0,14.9468,14.9657,14.9405,14.9594,210500.0
2010-01-06 15:00:00,23.73,23.75,23.68,23.69,228300.0,14.9531,14.9657,14.9216,14.9279,228300.0
2010-01-06 15:10:00,23.68,23.73,23.68,23.71,134300.0,14.9216,14.9531,14.9216,14.9405,134300.0
2010-01-06 15:20:00,23.71,23.74,23.68,23.73,296200.0,14.9405,14.9594,14.9216,14.9531,296200.0
2010-01-06 15:30:00,23.74,23.8,23.73,23.8,292100.0,14.9594,14.9972,14.9531,14.9972,292100.0
2010-01-06 15:40:00,23.8,23.81,23.7,23.71,518300.0,14.9972,15.0035,14.9342,14.9405,518300.0
2010-01-06 15:50:00,23.7,23.74,23.66,23.7,922900.0,14.9342,14.9594,14.909,14.9342,922900.0
2010-01-07 09:30:00,23.64,23.74,23.5,23.71,326000.0,14.8964,14.9594,14.8082,14.9405,326000.0
2010-01-07 09:40:00,23.7,23.73,23.63,23.68,190100.0,14.9342,14.9531,14.8901,14.9216,190100.0
2010-01-07 09:50:00,23.68,23.7,23.65,23.69,230700.0,14.9216,14.9342,14.9027,14.9279,230700.0
2010-01-07 10:00:00,23.69,23.8,23.67,23.74,342900.0,14.9279,14.9972,14.9153,14.9594,342900.0
2010-01-07 10:10:00,23.73,23.74,23.67,23.68,239500.0,14.9531,14.9594,14.9153,14.9216,239500.0
2010-01-07 10:20:00,23.68,23.75,23.67,23.73,282800.0,14.9216,14.9657,14.9153,14.9531,282800.0
2010-01-07 10:30:00,23.73,23.77,23.7,23.7,269200.0,14.9531,14.9783,14.9342,14.9342,269200.0
2010-01-07 10:40:00,23.7,23.77,23.67,23.77,714100.0,14.9342,14.9783,14.9153,14.9783,714100.0
2010-01-07 10:50:00,23.77,23.87,23.72,23.87,528400.0,14.9783,15.0414,14.9468,15.0414,528400.0
2010-01-07 11:00:00,23.86,23.92,23.85,23.87,263600.0,15.0351,15.0729,15.0288,15.0414,263600.0
2010-01-07 11:10:00,23.88,24.04,23.86,24.04,401700.0,15.0477,15.1485,15.0351,15.1485,401700.0
2010-01-07 11:20:00,24.04,24.06,23.93,24.05,539500.0,15.1485,15.1611,15.0792,15.1548,539500.0
2010-01-07 11:30:00,24.05,24.17,24.04,24.1,357800.0,15.1548,15.2304,15.1485,15.1863,357800.0
2010-01-07 11:40:00,24.11,24.16,24.06,24.14,180600.0,15.1926,15.2241,15.1611,15.2115,180600.0
2010-01-07 11:50:00,24.15,24.19,24.14,24.17,125300.0,15.2178,15.243,15.2115,15.2304,125300.0
2010-01-07 12:00:00,24.16,24.2,24.12,24.16,286100.0,15.2241,15.2493,15.1989,15.2241,286100.0
2010-01-07 12:10:00,24.16,24.28,24.15,24.28,209200.0,15.2241,15.2997,15.2178,15.2997,209200.0
2010-01-07 12:20:00,24.28,24.33,24.28,24.32,340600.0,15.2997,15.3312,15.2997,15.3249,340600.0
2010-01-07 12:30:00,24.32,24.48,24.32,24.44,469800.0,15.3249,15.4257,15.3249,15.4005,469800.0
2010-01-07 12:40:00,24.44,24.47,24.32,24.35,333000.0,15.4005,15.4194,15.3249,15.3438,333000.0
2010-01-07 12:50:00,24.36,24.44,24.35,24.38,265300.0,15.3501,15.4005,15.3438,15.3627,265300.0
2010-01-07 13:00:00,24.37,24.41,24.24,24.32,544400.0,15.3564,15.3816,15.2745,15.3249,544400.0
2010-01-07 13:10:00,24.32,24.33,24.29,24.33,307700.0,15.3249,15.3312,15.306,15.3312,307700.0
2010-01-07 13:20:00,24.33,24.33,24.27,24.27,191400.0,15.3312,15.3312,15.2934,15.2934,191400.0
2010-01-07 13:30:00,24.28,24.28,24.25,24.25,102800.0,15.2997,15.2997,15.2808,15.2808,102800.0
2010-01-07 13:40:00,24.25,24.34,24.25,24.33,235400.0,15.2808,15.3375,15.2808,15.3312,235400.0
2010-01-07 13:50:00,24.33,24.36,24.31,24.31,198800.0,15.3312,15.3501,15.3186,15.3186,198800.0
2010-01-07 14:00:00,24.32,24.32,24.28,24.3,122000.0,15.3249,15.3249,15.2997,15.3123,122000.0
2010-01-07 14:10:00,24.3,24.35,24.29,24.32,149300.0,15.3123,15.3438,15.306,15.3249,149300.0
2010-01-07 14:20:00,24.32,24.34,24.31,24.34,194500.0,15.3249,15.3375,15.3186,15.3375,194500.0
2010-01-07 14:30:00,24.34,24.36,24.23,24.24,603300.0,15.3375,15.3501,15.2682,15.2745,603300.0
2010-01-07 14:40:00,24.24,24.29,24.23,24.25,498100.0,15.2745,15.306,15.2682,15.2808,498100.0
2010-01-07 14:50:00,24.24,24.25,24.16,24.2,282800.0,15.2745,15.2808,15.2241,15.2493,282800.0
2010-01-07 15:00:00,24.21,24.21,24.02,24.11,684300.0,15.2556,15.2556,15.1359,15.1926,684300.0
2010-01-07 15:10:00,24.1,24.19,24.09,24.14,256700.0,15.1863,15.243,15.18,15.2115,256700.0
2010-01-07 15:20:00,24.14,24.24,24.11,24.24,425900.0,15.2115,15.2745,15.1926,15.2745,425900.0
2010-01-07 15:30:00,24.24,24.25,24.19,24.19,354700.0,15.2745,15.2808,15.243,15.243,354700.0
2010-01-07 15:40:00,24.19,24.21,24.16,24.18,732800.0,15.243,15.2556,15.2241,15.2367,732800.0
2010-01-07 15:50:00,24.19,24.2,24.13,24.15,1196500.0,15.243,15.2493,15.2052,15.2178,1196500.0
2010-01-08 09:30:00,23.97,24.26,23.94,24.17,420500.0,15.1044,15.2871,15.0855,15.2304,420500.0
2010-01-08 09:40:00,24.17,24.21,24.01,24.04,342000.0,15.2304,15.2556,15.1296,15.1485,342000.0
2010-01-08 09:50:00,24.04,24.05,24.0,24.04,228100.0,15.1485,15.1548,15.1233,15.1485,228100.0
2010-01-08 10:00:00,24.04,24.12,24.02,24.03,329700.0,15.1485,15.1989,15.1359,15.1422,329700.0
2010-01-08 10:10:00,24.03,24.04,23.96,24.01,334300.0,15.1422,15.1485,15.0981,15.1296,334300.0
2010-01-08 10:20:00,24.01,24.11,24.0,24.08,332400.0,15.1296,15.1926,15.1233,15.1737,332400.0
2010-01-08 10:30:00,24.07,24.09,23.95,23.96,198000.0,15.1674,15.18,15.0918,15.0981,198000.0
2010-01-08 10:40:00,23.95,23.96,23.9,23.95,135400.0,15.0918,15.0981,15.0603,15.0918,135400.0
2010-01-08 10:50:00,23.96,23.96,23.9,23.93,81900.0,15.0981,15.0981,15.0603,15.0792,81900.0
2010-01-08 11:00:00,23.92,23.93,23.89,23.91,94100.0,15.0729,15.0792,15.054,15.0666,94100.0
2010-01-08 11:10:00,23.9,23.93,23.89,23.9,132100.0,15.0603,15.0792,15.054,15.0603,132100.0
2010-01-08 11:20:00,23.9,23.93,23.89,23.92,149600.0,15.0603,15.0792,15.054,15.0729,149600.0
2010-01-08 11:30:00,23.93,23.94,23.85,23.85,252100.0,15.0792,15.0855,15.0288,15.0288,252100.0
2010-01-08 11:40:00,23.85,23.86,23.74,23.84,173700.0,15.0288,15.0351,14.9594,15.0225,173700.0
2010-01-08 11:50:00,23.84,23.9,23.84,23.9,227100.0,15.0225,15.0603,15.0225,15.0603,227100.0
2010-01-08 12:00:00,23.89,23.94,23.86,23.86,111900.0,15.054,15.0855,15.0351,15.0351,111900.0
2010-01-08 12:10:00,23.87,23.88,23.84,23.86,109200.0,15.0414,15.0477,15.0225,15.0351,109200.0
2010-01-08 12:20:00,23.85,23.91,23.83,23.91,97100.0,15.0288,15.0666,15.0162,15.0666,97100.0
2010-01-08 12:30:00,23.91,24.0,23.91,23.99,229900.0,15.0666,15.1233,15.0666,15.117,229900.0
2010-01-08 12:40:00,23.98,24.0,23.96,23.98,122600.0,15.1107,15.1233,15.0981,15.1107,122600.0
2010-01-08 12:50:00,23.98,23.99,23.96,23.97,126400.0,15.1107,15.117,15.0981,15.1044,126400.0
2010-01-08 13:00:00,23.96,23.99,23.95,23.98,141400.0,15.0981,15.117,15.0918,15.1107,141400.0
2010-01-08 13:10:00,23.98,24.0,23.97,23.97,86700.0,15.1107,15.1233,15.1044,15.1044,86700.0
2010-01-08 13:20:00,23.97,23.98,23.96,23.97,140200.0,15.1044,15.1107,15.0981,15.1044,140200.0
2010-01-08 13:30:00,23.98,24.04,23.96,23.97,200600.0,15.1107,15.1485,15.0981,15.1044,200600.0
2010-01-08 13:40:00,23.97,23.99,23.93,23.97,159900.0,15.1044,15.117,15.0792,15.1044,159900.0
2010-01-08 13:50:00,23.97,24.05,23.96,23.99,533600.0,15.1044,15.1548,15.0981,15.117,533600.0
2010-01-08 14:00:00,23.99,24.01,23.99,24.01,120400.0,15.117,15.1296,15.117,15.1296,120400.0
2010-01-08 14:10:00,24.0,24.04,24.0,24.02,150800.0,15.1233,15.1485,15.1233,15.1359,150800.0
2010-01-08 14:20:00,24.02,24.05,24.01,24.04,221600.0,15.1359,15.1548,15.1296,15.1485,221600.0
2010-01-08 14:30:00,24.04,24.13,24.03,24.12,362000.0,15.1485,15.2052,15.1422,15.1989,362000.0
2010-01-08 14:40:00,24.13,24.16,24.12,24.12,397000.0,15.2052,15.2241,15.1989,15.1989,397000.0
2010-01-08 14:50:00,24.12,24.12,24.03,24.07,214300.0,15.1989,15.1989,15.1422,15.1674,214300.0
2010-01-08 15:00:00,24.06,24.09,24.04,24.08,184900.0,15.1611,15.18,15.1485,15.1737,184900.0
2010-01-08 15:10:00,24.08,24.11,24.06,24.09,157000.0,15.1737,15.1926,15.1611,15.18,157000.0
2010-01-08 15:20:00,24.09,24.11,24.07,24.08,148900.0,15.18,15.1926,15.1674,15.1737,148900.0
2010-01-08 15:30:00,24.09,24.17,24.06,24.16,317700.0,15.18,15.2304,15.1611,15.2241,317700.0
2010-01-08 15:40:00,24.16,24.2,24.14,24.2,398400.0,15.2241,15.2493,15.2115,15.2493,398400.0
2010-01-08 15:50:00,24.2,24.23,24.14,24.21,651000.0,15.2493,15.2682,15.2115,15.2556,651000.0
2010-01-11 09:30:00,24.48,24.5,24.11,24.23,419000.0,15.4257,15.4383,15.1926,15.2682,419000.0
2010-01-11 09:40:00,24.22,24.34,24.22,24.29,165400.0,15.2619,15.3375,15.2619,15.306,165400.0
2010-01-11 09:50:00,24.29,24.3,24.25,24.3,457800.0,15.306,15.3123,15.2808,15.3123,457800.0
2010-01-11 10:00:00,24.29,24.32,24.25,24.26,288000.0,15.306,15.3249,15.2808,15.2871,288000.0
2010-01-11 10:10:00,24.26,24.35,24.25,24.34,196000.0,15.2871,15.3438,15.2808,15.3375,196000.0
2010-01-11 10:20:00,24.34,24.4,24.31,24.39,158400.0,15.3375,15.3753,15.3186,15.369,158400.0
2010-01-11 10:30:00,24.39,24.41,24.36,24.41,218400.0,15.369,15.3816,15.3501,15.3816,218400.0
2010-01-11 10:40:00,24.41,24.49,24.4,24.49,289400.0,15.3816,15.432,15.3753,15.432,289400.0
2010-01-11 10:50:00,24.49,24.5,24.38,24.47,560500.0,15.432,15.4383,15.3627,15.4194,560500.0
2010-01-11 11:00:00,24.48,24.48,24.39,24.39,135500.0,15.4257,15.4257,15.369,15.369,135500.0
2010-01-11 11:10:00,24.39,24.4,24.3,24.35,100100.0,15.369,15.3753,15.3123,15.3438,100100.0
2010-01-11 11:20:00,24.34,24.39,24.33,24.37,110700.0,15.3375,15.369,15.3312,15.3564,110700.0
2010-01-11 11:30:00,24.37,24.39,24.34,24.34,131700.0,15.3564,15.369,15.3375,15.3375,131700.0
2010-01-11 11:40:00,24.34,24.35,24.26,24.28,333200.0,15.3375,15.3438,15.2871,15.2997,333200.0
2010-01-11 11:50:00,24.28,24.29,24.26,24.29,88200.0,15.2997,15.306,15.2871,15.306,88200.0
2010-01-11 12:00:00,24.29,24.3,24.24,24.26,159600.0,15.306,15.3123,15.2745,15.2871,159600.0
2010-01-11 12:10:00,24.25,24.26,24.2,24.2,121900.0,15.2808,15.2871,15.2493,15.2493,121900.0
2010-01-11 12:20:00,24.2,24.25,24.18,24.2,152700.0,15.2493,15.2808,15.2367,15.2493,152700.0
2010-01-11 12:30:00,24.2,24.24,24.2,24.23,69200.0,15.2493,15.2745,15.2493,15.2682,69200.0
2010-01-11 12:40:00,24.23,24.25,24.14,24.18,167000.0,15.2682,15.2808,15.2115,15.2367,167000.0
2010-01-11 12:50:00,24.17,24.23,24.17,24.23,81500.0,15.2304,15.2682,15.2304,15.2682,81500.0
2010-01-11 13:00:00,24.22,24.29,24.21,24.29,64200.0,15.2619,15.306,15.2556,15.306,64200.0
2010-01-11 13:10:00,24.29,24.3,24.2,24.2,66400.0,15.306,15.3123,15.2493,15.2493,66400.0
2010-01-11 13:20:00,24.2,24.24,24.19,24.22,77300.0,15.2493,15.2745,15.243,15.2619,77300.0
2010-01-11 13:30:00,24.22,24.26,24.21,24.26,68000.0,15.2619,15.2871,15.2556,15.2871,68000.0
2010-01-11 13:40:00,24.26,24.29,24.24,24.27,62200.0,15.2871,15.306,15.2745,15.2934,62200.0
2010-01-11 13:50:00,24.26,24.27,24.23,24.24,101100.0,15.2871,15.2934,15.2682,15.2745,101100.0
2010-01-11 14:00:00,24.23,24.3,24.23,24.29,201400.0,15.2682,15.3123,15.2682,15.306,201400.0
2010-01-11 14:10:00,24.28,24.3,24.27,24.28,81700.0,15.2997,15.3123,15.2934,15.2997,81700.0
2010-01-11 14:20:00,24.28,24.3,24.26,24.27,56200.0,15.2997,15.3123,15.2871,15.2934,56200.0
2010-01-11 14:30:00,24.27,24.29,24.25,24.28,91300.0,15.2934,15.306,15.2808,15.2997,91300.0
2010-01-11 14:40:00,24.28,24.29,24.23,24.24,152400.0,15.2997,15.306,15.2682,15.2745,152400.0
2010-01-11 14:50:00,24.24,24.27,24.24,24.26,161400.0,15.2745,15.2934,15.2745,15.2871,161400.0
2010-01-11 15:00:00,24.25,24.31,24.25,24.3,222300.0,15.2808,15.3186,15.2808,15.3123,222300.0
2010-01-11 15:10:00,24.29,24.32,24.29,24.3,196400.0,15.306,15.3249,15.306,15.3123,196400.0
2010-01-11 15:20:00,24.3,24.36,24.28,24.36,286600.0,15.3123,15.3501,15.2997,15.3501,286600.0
2010-01-11 15:30:00,24.35,24.36,24.27,24.3,256400.0,15.3438,15.3501,15.2934,15.3123,256400.0
2010-01-11 15:40:00,24.3,24.36,24.27,24.31,405700.0,15.3123,15.3501,15.2934,15.3186,405700.0
2010-01-11 15:50:00,24.3,24.32,24.28,24.32,636500.0,15.3123,15.3249,15.2997,15.3249,636500.0
2010-01-12 09:30:00,24.18,24.32,24.11,24.29,370400.0,15.2367,15.3249,15.1926,15.306,370400.0
2010-01-12 09:40:00,24.3,24.36,24.2,24.25,497600.0,15.3123,15.3501,15.2493,15.2808,497600.0
2010-01-12 09:50:00,24.26,24.39,24.25,24.39,451400.0,15.2871,15.369,15.2808,15.369,451400.0
2010-01-12 10:00:00,24.4,24.45,24.33,24.41,370100.0,15.3753,15.4068,15.3312,15.3816,370100.0
2010-01-12 10:10:00,24.41,24.46,24.4,24.42,277100.0,15.3816,15.4131,15.3753,15.3879,277100.0
2010-01-12 10:20:00,24.42,24.48,24.39,24.48,186900.0,15.3879,15.4257,15.369,15.4257,186900.0
2010-01-12 10:30:00,24.48,24.5,24.46,24.49,176200.0,15.4257,15.4383,15.4131,15.432,176200.0
2010-01-12 10:40:00,24.48,24.54,24.44,24.48,387500.0,15.4257,15.4635,15.4005,15.4257,387500.0
2010-01-12 10:50:00,24.48,24.53,24.46,24.5,378700.0,15.4257,15.4572,15.4131,15.4383,378700.0
2010-01-12 11:00:00,24.51,24.51,24.41,24.44,389500.0,15.4446,15.4446,15.3816,15.4005,389500.0
2010-01-12 11:10:00,24.43,24.52,24.42,24.52,353400.0,15.3942,15.4509,15.3879,15.4509,353400.0
2010-01-12 11:20:00,24.52,24.54,24.47,24.47,261900.0,15.4509,15.4635,15.4194,15.4194,261900.0
2010-01-12 11:30:00,24.48,24.48,24.44,24.44,210000.0,15.4257,15.4257,15.4005,15.4005,210000.0
2010-01-12 11:40:00,24.45,24.45,24.29,24.3,535800.0,15.4068,15.4068,15.306,15.3123,535800.0
2010-01-12 11:50:00,24.29,24.33,24.2,24.27,358500.0,15.306,15.3312,15.2493,15.2934,358500.0
2010-01-12 12:00:00,24.27,24.28,24.2,24.24,136800.0,15.2934,15.2997,15.2493,15.2745,136800.0
2010-01-12 12:10:00,24.23,24.28,24.22,24.28,100100.0,15.2682,15.2997,15.2619,15.2997,100100.0
2010-01-12 12:20:00,24.27,24.28,24.12,24.13,205600.0,15.2934,15.2997,15.1989,15.2052,205600.0
2010-01-12 12:30:00,24.13,24.19,24.04,24.17,271000.0,15.2052,15.243,15.1485,15.2304,271000.0
2010-01-12 12:40:00,24.17,24.21,24.13,24.19,118500.0,15.2304,15.2556,15.2052,15.243,118500.0
2010-01-12 12:50:00,24.18,24.19,24.09,24.12,201900.0,15.2367,15.243,15.18,15.1989,201900.0
2010-01-12 13:00:00,24.12,24.19,24.1,24.11,129100.0,15.1989,15.243,15.1863,15.1926,129100.0
2010-01-12 13:10:00,24.11,24.14,24.08,24.1,141200.0,15.1926,15.2115,15.1737,15.1863,141200.0
2010-01-12 13:20:00,24.09,24.15,24.07,24.14,252400.0,15.18,15.2178,15.1674,15.2115,252400.0
2010-01-12 13:30:00,24.15,24.23,24.15,24.22,245300.0,15.2178,15.2682,15.2178,15.2619,245300.0
2010-01-12 13:40:00,24.23,24.28,24.17,24.27,308600.0,15.2682,15.2997,15.2304,15.2934,308600.0
2010-01-12 13:50:00,24.26,24.31,24.25,24.28,211400.0,15.2871,15.3186,15.2808,15.2997,211400.0
2010-01-12 14:00:00,24.28,24.3,24.25,24.3,164600.0,15.2997,15.3123,15.2808,15.3123,164600.0
2010-01-12 14:10:00,24.29,24.3,24.22,24.24,146300.0,15.306,15.3123,15.2619,15.2745,146300.0
2010-01-12 14:20:00,24.24,24.24,24.16,24.23,211600.0,15.2745,15.2745,15.2241,15.2682,211600.0
2010-01-12 14:30:00,24.23,24.26,24.21,24.24,159700.0,15.2682,15.2871,15.2556,15.2745,159700.0
2010-01-12 14:40:00,24.25,24.25,24.17,24.21,233900.0,15.2808,15.2808,15.2304,15.2556,233900.0
2010-01-12 14:50:00,24.21,24.28,24.21,24.25,212500.0,15.2556,15.2997,15.2556,15.2808,212500.0
2010-01-12 15:00:00,24.25,24.26,24.18,24.22,179600.0,15.2808,15.2871,15.2367,15.2619,179600.0
2010-01-12 15:10:00,24.22,24.25,24.2,24.23,194400.0,15.2619,15.2808,15.2493,15.2682,194400.0
2010-01-12 15:20:00,24.22,24.26,24.2,24.25,221100.0,15.2619,15.2871,15.2493,15.2808,221100.0
2010-01-12 15:30:00,24.26,24.27,24.18,24.18,361100.0,15.2871,15.2934,15.2367,15.2367,361100.0
2010-01-12 15:40:00,24.18,24.3,24.18,24.27,519300.0,15.2367,15.3123,15.2367,15.2934,519300.0
2010-01-12 15:50:00,24.28,24.32,24.26,24.29,1093100.0,15.2997,15.3249,15.2871,15.306,1093100.0
2010-01-13 09:30:00,24.29,24.42,24.12,24.14,350200.0,15.306,15.3879,15.1989,15.2115,350200.0
2010-01-13 09:40:00,24.15,24.2,24.13,24.16,246800.0,15.2178,15.2493,15.2052,15.2241,246800.0
2010-01-13 09:50:00,24.17,24.28,24.16,24.21,213500.0,15.2304,15.2997,15.2241,15.2556,213500.0
2010-01-13 10:00:00,24.21,24.29,24.17,24.28,257600.0,15.2556,15.306,15.2304,15.2997,257600.0
2010-01-13 10:10:00,24.28,24.3,24.24,24.28,255000.0,15.2997,15.3123,15.2745,15.2997,255000.0
2010-01-13 10:20:00,24.29,24.32,24.15,24.2,732000.0,15.306,15.3249,15.2178,15.2493,732000.0
2010-01-13 10:30:00,24.19,24.31,24.18,24.26,676200.0,15.243,15.3186,15.2367,15.2871,676200.0
2010-01-13 10:40:00,24.27,24.35,24.26,24.34,555400.0,15.2934,15.3438,15.2871,15.3375,555400.0
2010-01-13 10:50:00,24.34,24.48,24.33,24.46,506500.0,15.3375,15.4257,15.3312,15.4131,506500.0
2010-01-13 11:00:00,24.47,24.53,24.42,24.51,522200.0,15.4194,15.4572,15.3879,15.4446,522200.0
2010-01-13 11:10:00,24.5,24.52,24.48,24.5,168100.0,15.4383,15.4509,15.4257,15.4383,168100.0
2010-01-13 11:20:00,24.49,24.68,24.49,24.6,555100.0,15.432,15.5518,15.432,15.5014,555100.0
2010-01-13 11:30:00,24.6,24.69,24.6,24.64,287500.0,15.5014,15.5581,15.5014,15.5266,287500.0
2010-01-13 11:40:00,24.65,24.66,24.57,24.6,166900.0,15.5329,15.5392,15.4825,15.5014,166900.0
2010-01-13 11:50:00,24.6,24.65,24.58,24.59,130500.0,15.5014,15.5329,15.4888,15.4951,130500.0
2010-01-13 12:00:00,24.59,24.69,24.58,24.63,146300.0,15.4951,15.5581,15.4888,15.5203,146300.0
2010-01-13 12:10:00,24.64,24.67,24.59,24.67,58600.0,15.5266,15.5455,15.4951,15.5455,58600.0
2010-01-13 12:20:00,24.67,24.7,24.65,24.68,136400.0,15.5455,15.5644,15.5329,15.5518,136400.0
2010-01-13 12:30:00,24.69,24.76,24.68,24.7,173700.0,15.5581,15.6022,15.5518,15.5644,173700.0
2010-01-13 12:40:00,24.7,24.72,24.65,24.7,283000.0,15.5644,15.577,15.5329,15.5644,283000.0
2010-01-13 12:50:00,24.71,24.76,24.7,24.73,228100.0,15.5707,15.6022,15.5644,15.5833,228100.0
2010-01-13 13:00:00,24.73,24.76,24.7,24.74,186000.0,15.5833,15.6022,15.5644,15.5896,186000.0
2010-01-13 13:10:00,24.75,24.76,24.73,24.74,144800.0,15.5959,15.6022,15.5833,15.5896,144800.0
2010-01-13 13:20:00,24.74,24.75,24.68,24.71,134000.0,15.5896,15.5959,15.5518,15.5707,134000.0
2010-01-13 13:30:00,24.71,24.74,24.67,24.73,147500.0,15.5707,15.5896,15.5455,15.5833,147500.0
2010-01-13 13:40:00,24.74,24.79,24.73,24.75,194700.0,15.5896,15.6211,15.5833,15.5959,194700.0
2010-01-13 13:50:00,24.75,24.77,24.66,24.68,295900.0,15.5959,15.6085,15.5392,15.5518,295900.0
2010-01-13 14:00:00,24.67,24.77,24.67,24.67,200800.0,15.5455,15.6085,15.5455,15.5455,200800.0
2010-01-13 14:10:00,24.67,24.71,24.65,24.66,117500.0,15.5455,15.5707,15.5329,15.5392,117500.0
2010-01-13 14:20:00,24.66,24.69,24.63,24.68,112400.0,15.5392,15.5581,15.5203,15.5518,112400.0
2010-01-13 14:30:00,24.67,24.71,24.67,24.7,136600.0,15.5455,15.5707,15.5455,15.5644,136600.0
2010-01-13 14:40:00,24.7,24.72,24.64,24.72,173100.0,15.5644,15.577,15.5266,15.577,173100.0
2010-01-13 14:50:00,24.72,24.75,24.7,24.75,173100.0,15.577,15.5959,15.5644,15.5959,173100.0
2010-01-13 15:00:00,24.75,24.75,24.71,24.73,106400.0,15.5959,15.5959,15.5707,15.5833,106400.0
2010-01-13 15:10:00,24.73,24.78,24.72,24.77,171900.0,15.5833,15.6148,15.577,15.6085,171900.0
2010-01-13 15:20:00,24.78,24.89,24.77,24.85,559400.0,15.6148,15.6841,15.6085,15.6589,559400.0
2010-01-13 15:30:00,24.85,24.88,24.75,24.8,573300.0,15.6589,15.6778,15.5959,15.6274,573300.0
2010-01-13 15:40:00,24.81,24.81,24.7,24.75,361800.0,15.6337,15.6337,15.5644,15.5959,361800.0
2010-01-13 15:50:00,24.75,24.75,24.68,24.72,1134700.0,15.5959,15.5959,15.5518,15.577,1134700.0
2010-01-14 09:30:00,24.6,24.85,24.53,24.79,272800.0,15.5014,15.6589,15.4572,15.6211,272800.0
2010-01-14 09:40:00,24.8,24.98,24.8,24.91,303200.0,15.6274,15.7408,15.6274,15.6967,303200.0
2010-01-14 09:50:00,24.9,24.91,24.86,24.89,145300.0,15.6904,15.6967,15.6652,15.6841,145300.0
2010-01-14 10:00:00,24.9,24.97,24.87,24.95,210200.0,15.6904,15.7345,15.6715,15.7219,210200.0
2010-01-14 10:10:00,24.96,25.04,24.95,25.01,627900.0,15.7282,15.7786,15.7219,15.7597,627900.0
2010-01-14 10:20:00,25.02,25.02,24.98,25.02,247200.0,15.766,15.766,15.7408,15.766,247200.0
2010-01-14 10:30:00,25.01,25.1,25.0,25.08,288000.0,15.7597,15.8164,15.7534,15.8038,288000.0
2010-01-14 10:40:00,25.08,25.1,24.92,24.96,423700.0,15.8038,15.8164,15.703,15.7282,423700.0
2010-01-14 10:50:00,24.96,24.98,24.86,24.93,264300.0,15.7282,15.7408,15.6652,15.7093,264300.0
2010-01-14 11:00:00,24.93,24.96,24.79,24.8,488500.0,15.7093,15.7282,15.6211,15.6274,488500.0
2010-01-14 11:10:00,24.79,24.85,24.71,24.84,199700.0,15.6211,15.6589,15.5707,15.6526,199700.0
2010-01-14 11:20:00,24.85,24.88,24.79,24.82,122900.0,15.6589,15.6778,15.6211,15.64,122900.0
2010-01-14 11:30:00,24.81,24.91,24.8,24.89,95500.0,15.6337,15.6967,15.6274,15.6841,95500.0
2010-01-14 11:40:00,24.9,24.91,24.81,24.85,274100.0,15.6904,15.6967,15.6337,15.6589,274100.0
2010-01-14 11:50:00,24.86,25.01,24.85,25.0,212600.0,15.6652,15.7597,15.6589,15.7534,212600.0
2010-01-14 12:00:00,25.0,25.03,24.98,25.01,278900.0,15.7534,15.7723,15.7408,15.7597,278900.0
2010-01-14 12:10:00,25.0,25.03,24.97,25.02,113000.0,15.7534,15.7723,15.7345,15.766,113000.0
2010-01-14 12:20:00,25.02,25.05,25.0,25.02,102300.0,15.766,15.7849,15.7534,15.766,102300.0
2010-01-14 12:30:00,25.03,25.07,25.0,25.04,135600.0,15.7723,15.7975,15.7534,15.7786,135600.0
2010-01-14 12:40:00,25.04,25.06,25.01,25.04,76600.0,15.7786,15.7912,15.7597,15.7786,76600.0
2010-01-14 12:50:00,25.03,25.1,25.0,25.1,239300.0,15.7723,15.8164,15.7534,15.8164,239300.0
2010-01-14 13:00:00,25.09,25.15,25.08,25.12,173600.0,15.8101,15.8479,15.8038,15.829,173600.0
2010-01-14 13:10:00,25.13,25.13,25.1,25.12,140900.0,15.8353,15.8353,15.8164,15.829,140900.0
2010-01-14 13:20:00,25.12,25.15,25.1,25.14,93900.0,15.829,15.8479,15.8164,15.8416,93900.0
2010-01-14 13:30:00,25.14,25.19,25.14,25.16,184300.0,15.8416,15.8731,15.8416,15.8542,184300.0
2010-01-14 13:40:00,25.16,25.17,25.1,25.14,287900.0,15.8542,15.8605,15.8164,15.8416,287900.0
2010-01-14 13:50:00,25.14,25.24,25.14,25.23,200300.0,15.8416,15.9046,15.8416,15.8983,200300.0
2010-01-14 14:00:00,25.24,25.27,25.14,25.15,321500.0,15.9046,15.9235,15.8416,15.8479,321500.0
2010-01-14 14:10:00,25.15,25.21,25.15,25.2,236100.0,15.8479,15.8857,15.8479,15.8794,236100.0
2010-01-14 14:20:00,25.2,25.25,25.2,25.23,241200.0,15.8794,15.9109,15.8794,15.8983,241200.0
2010-01-14 14:30:00,25.23,25.28,25.21,25.24,237500.0,15.8983,15.9298,15.8857,15.9046,237500.0
2010-01-14 14:40:00,25.24,25.24,25.18,25.22,381400.0,15.9046,15.9046,15.8668,15.892,381400.0
2010-01-14 14:50:00,25.21,25.32,25.21,25.3,314700.0,15.8857,15.9551,15.8857,15.9425,314700.0
2010-01-14 15:00:00,25.31,25.41,25.3,25.34,559200.0,15.9488,16.0118,15.9425,15.9677,559200.0
2010-01-14 15:10:00,25.34,25.4,25.33,25.37,474700.0,15.9677,16.0055,15.9614,15.9866,474700.0
2010-01-14 15:20:00,25.36,25.38,25.28,25.31,458500.0,15.9803,15.9929,15.9298,15.9488,458500.0
2010-01-14 15:30:00,25.31,25.37,25.3,25.35,539600.0,15.9488,15.9866,15.9425,15.974,539600.0
2010-01-14 15:40:00,25.35,25.39,25.31,25.38,586500.0,15.974,15.9992,15.9488,15.9929,586500.0
2010-01-14 15:50:00,25.37,25.38,25.27,25.31,1022700.0,15.9866,15.9929,15.9235,15.9488,1022700.0
2010-01-15 09:30:00,25.22,25.22,24.86,24.95,2355400.0,15.892,15.892,15.6652,15.7219,2355400.0
2010-01-15 09:40:00,24.95,25.04,24.93,24.94,399500.0,15.7219,15.7786,15.7093,15.7156,399500.0
2010-01-15 09:50:00,24.95,24.96,24.7,24.7,582800.0,15.7219,15.7282,15.5644,15.5644,582800.0
2010-01-15 10:00:00,24.7,24.72,24.61,24.68,668000.0,15.5644,15.577,15.5077,15.5518,668000.0
2010-01-15 10:10:00,24.67,24.76,24.63,24.75,310600.0,15.5455,15.6022,15.5203,15.5959,310600.0
2010-01-15 10:20:00,24.75,24.8,24.68,24.72,268800.0,15.5959,15.6274,15.5518,15.577,268800.0
2010-01-15 10:30:00,24.71,24.73,24.6,24.64,316100.0,15.5707,15.5833,15.5014,15.5266,316100.0
2010-01-15 10:40:00,24.63,24.71,24.58,24.67,277200.0,15.5203,15.5707,15.4888,15.5455,277200.0
2010-01-15 10:50:00,24.67,24.69,24.54,24.6,201500.0,15.5455,15.5581,15.4635,15.5014,201500.0
2010-01-15 11:00:00,24.6,24.66,24.56,24.65,198100.0,15.5014,15.5392,15.4761,15.5329,198100.0
2010-01-15 11:10:00,24.65,24.66,24.55,24.64,309000.0,15.5329,15.5392,15.4698,15.5266,309000.0
2010-01-15 11:20:00,24.63,24.63,24.52,24.53,170300.0,15.5203,15.5203,15.4509,15.4572,170300.0
2010-01-15 11:30:00,24.52,24.58,24.51,24.53,197800.0,15.4509,15.4888,15.4446,15.4572,197800.0
2010-01-15 11:40:00,24.53,24.55,24.5,24.55,148500.0,15.4572,15.4698,15.4383,15.4698,148500.0
2010-01-15 11:50:00,24.55,24.58,24.49,24.52,190900.0,15.4698,15.4888,15.432,15.4509,190900.0
2010-01-15 12:00:00,24.51,24.57,24.5,24.57,107300.0,15.4446,15.4825,15.4383,15.4825,107300.0
2010-01-15 12:10:00,24.57,24.59,24.52,24.58,99000.0,15.4825,15.4951,15.4509,15.4888,99000.0
2010-01-15 12:20:00,24.58,24.59,24.5,24.5,102700.0,15.4888,15.4951,15.4383,15.4383,102700.0
2010-01-15 12:30:00,24.51,24.59,24.5,24.59,123500.0,15.4446,15.4951,15.4383,15.4951,123500.0
2010-01-15 12:40:00,24.59,24.62,24.48,24.54,178900.0,15.4951,15.514,15.4257,15.4635,178900.0
2010-01-15 12:50:00,24.53,24.56,24.49,24.56,85300.0,15.4572,15.4761,15.432,15.4761,85300.0
2010-01-15 13:00:00,24.56,24.57,24.47,24.47,108400.0,15.4761,15.4825,15.4194,15.4194,108400.0
2010-01-15 13:10:00,24.47,24.53,24.46,24.53,76700.0,15.4194,15.4572,15.4131,15.4572,76700.0
2010-01-15 13:20:00,24.52,24.57,24.51,24.56,114000.0,15.4509,15.4825,15.4446,15.4761,114000.0
2010-01-15 13:30:00,24.56,24.57,24.53,24.54,40400.0,15.4761,15.4825,15.4572,15.4635,40400.0
2010-01-15 13:40:00,24.53,24.62,24.53,24.6,142300.0,15.4572,15.514,15.4572,15.5014,142300.0
2010-01-15 13:50:00,24.6,24.61,24.54,24.59,163800.0,15.5014,15.5077,15.4635,15.4951,163800.0
2010-01-15 14:00:00,24.6,24.71,24.59,24.7,291000.0,15.5014,15.5707,15.4951,15.5644,291000.0
2010-01-15 14:10:00,24.71,24.72,24.66,24.72,343100.0,15.5707,15.577,15.5392,15.577,343100.0
2010-01-15 14:20:00,24.71,24.72,24.64,24.65,142800.0,15.5707,15.577,15.5266,15.5329,142800.0
2010-01-15 14:30:00,24.65,24.68,24.61,24.68,131500.0,15.5329,15.5518,15.5077,15.5518,131500.0
2010-01-15 14:40:00,24.68,24.71,24.67,24.69,176500.0,15.5518,15.5707,15.5455,15.5581,176500.0
2010-01-15 14:50:00,24.69,24.7,24.61,24.62,233100.0,15.5581,15.5644,15.5077,15.514,233100.0
2010-01-15 15:00:00,24.61,24.68,24.61,24.68,157200.0,15.5077,15.5518,15.5077,15.5518,157200.0
2010-01-15 15:10:00,24.67,24.69,24.63,24.64,160200.0,15.5455,15.5581,15.5203,15.5266,160200.0
2010-01-15 15:20:00,24.63,24.73,24.63,24.71,328100.0,15.5203,15.5833,15.5203,15.5707,328100.0
2010-01-15 15:30:00,24.71,24.76,24.71,24.74,383500.0,15.5707,15.6022,15.5707,15.5896,383500.0
2010-01-15 15:40:00,24.74,24.74,24.64,24.66,576500.0,15.5896,15.5896,15.5266,15.5392,576500.0
2010-01-15 15:50:00,24.67,24.69,24.58,24.58,1260100.0,15.5455,15.5581,15.4888,15.4888,1260100.0
2010-01-19 09:30:00,24.5,24.77,24.09,24.31,844100.0,15.4383,15.6085,15.18,15.3186,844100.0
2010-01-19 09:40:00,24.3,24.55,24.27,24.36,756200.0,15.3123,15.4698,15.2934,15.3501,756200.0
2010-01-19 09:50:00,24.36,24.46,24.14,24.17,546000.0,15.3501,15.4131,15.2115,15.2304,546000.0
2010-01-19 10:00:00,24.17,24.31,24.13,24.31,628500.0,15.2304,15.3186,15.2052,15.3186,628500.0
2010-01-19 10:10:00,24.31,24.32,24.26,24.3,541300.0,15.3186,15.3249,15.2871,15.3123,541300.0
2010-01-19 10:20:00,24.3,24.48,24.29,24.41,478400.0,15.3123,15.4257,15.306,15.3816,478400.0
2010-01-19 10:30:00,24.42,24.49,24.37,24.4,203100.0,15.3879,15.432,15.3564,15.3753,203100.0
2010-01-19 10:40:00,24.4,24.48,24.39,24.46,302300.0,15.3753,15.4257,15.369,15.4131,302300.0
2010-01-19 10:50:00,24.47,24.47,24.43,24.45,196400.0,15.4194,15.4194,15.3942,15.4068,196400.0
2010-01-19 11:00:00,24.45,24.46,24.41,24.46,84100.0,15.4068,15.4131,15.3816,15.4131,84100.0
2010-01-19 11:10:00,24.45,24.46,24.43,24.46,112700.0,15.4068,15.4131,15.3942,15.4131,112700.0
2010-01-19 11:20:00,24.46,24.53,24.45,24.53,565700.0,15.4131,15.4572,15.4068,15.4572,565700.0
2010-01-19 11:30:00,24.53,24.55,24.49,24.51,165500.0,15.4572,15.4698,15.432,15.4446,165500.0
2010-01-19 11:40:00,24.51,24.53,24.49,24.52,389500.0,15.4446,15.4572,15.432,15.4509,389500.0
2010-01-19 11:50:00,24.52,24.53,24.49,24.51,217700.0,15.4509,15.4572,15.432,15.4446,217700.0
2010-01-19 12:00:00,24.51,24.53,24.46,24.51,345900.0,15.4446,15.4572,15.4131,15.4446,345900.0
2010-01-19 12:10:00,24.5,24.57,24.5,24.57,140900.0,15.4383,15.4825,15.4383,15.4825,140900.0
2010-01-19 12:20:00,24.57,24.57,24.49,24.5,314600.0,15.4825,15.4825,15.432,15.4383,314600.0
2010-01-19 12:30:00,24.5,24.55,24.49,24.54,197000.0,15.4383,15.4698,15.432,15.4635,197000.0
2010-01-19 12:40:00,24.55,24.55,24.54,24.55,56900.0,15.4698,15.4698,15.4635,15.4698,56900.0
2010-01-19 12:50:00,24.55,24.59,24.54,24.55,245700.0,15.4698,15.4951,15.4635,15.4698,245700.0
2010-01-19 13:00:00,24.55,24.58,24.49,24.51,335300.0,15.4698,15.4888,15.432,15.4446,335300.0
2010-01-19 13:10:00,24.51,24.52,24.44,24.51,645700.0,15.4446,15.4509,15.4005,15.4446,645700.0
2010-01-19 13:20:00,24.51,24.52,24.46,24.5,288500.0,15.4446,15.4509,15.4131,15.4383,288500.0
2010-01-19 13:30:00,24.5,24.52,24.45,24.46,149900.0,15.4383,15.4509,15.4068,15.4131,149900.0
2010-01-19 13:40:00,24.45,24.49,24.45,24.49,78000.0,15.4068,15.432,15.4068,15.432,78000.0
2010-01-19 13:50:00,24.49,24.49,24.48,24.49,44100.0,15.432,15.432,15.4257,15.432,44100.0
2010-01-19 14:00:00,24.49,24.5,24.49,24.49,84100.0,15.432,15.4383,15.432,15.432,84100.0
2010-01-19 14:10:00,24.5,24.51,24.46,24.5,504600.0,15.4383,15.4446,15.4131,15.4383,504600.0
2010-01-19 14:20:00,24.5,24.51,24.48,24.48,157800.0,15.4383,15.4446,15.4257,15.4257,157800.0
2010-01-19 14:30:00,24.48,24.52,24.43,24.43,522200.0,15.4257,15.4509,15.3942,15.3942,522200.0
2010-01-19 14:40:00,24.44,24.47,24.42,24.45,124600.0,15.4005,15.4194,15.3879,15.4068,124600.0
2010-01-19 14:50:00,24.45,24.45,24.3,24.38,376600.0,15.4068,15.4068,15.3123,15.3627,376600.0
2010-01-19 15:00:00,24.39,24.41,24.33,24.33,280100.0,15.369,15.3816,15.3312,15.3312,280100.0
2010-01-19 15:10:00,24.33,24.35,24.31,24.31,326200.0,15.3312,15.3438,15.3186,15.3186,326200.0
2010-01-19 15:20:00,24.32,24.4,24.31,24.4,423300.0,15.3249,15.3753,15.3186,15.3753,423300.0
2010-01-19 15:30:00,24.39,24.41,24.37,24.37,532400.0,15.369,15.3816,15.3564,15.3564,532400.0
2010-01-19 15:40:00,24.37,24.4,24.35,24.37,695800.0,15.3564,15.3753,15.3438,15.3564,695800.0
2010-01-19 15:50:00,24.37,24.55,24.37,24.48,1758100.0,15.3564,15.4698,15.3564,15.4257,1758100.0
2010-01-20 09:30:00,24.8,24.95,24.77,24.9,1254700.0,15.6274,15.7219,15.6085,15.6904,1254700.0
2010-01-20 09:40:00,24.9,25.19,24.88,25.17,1253400.0,15.6904,15.8731,15.6778,15.8605,1253400.0
2010-01-20 09:50:00,25.18,25.28,25.16,25.25,958200.0,15.8668,15.9298,15.8542,15.9109,958200.0
2010-01-20 10:00:00,25.25,25.34,25.0,25.05,1268500.0,15.9109,15.9677,15.7534,15.7849,1268500.0
2010-01-20 10:10:00,25.05,25.21,25.0,25.18,499100.0,15.7849,15.8857,15.7534,15.8668,499100.0
2010-01-20 10:20:00,25.18,25.3,25.14,25.28,899200.0,15.8668,15.9425,15.8416,15.9298,899200.0
2010-01-20 10:30:00,25.28,25.29,25.12,25.18,537300.0,15.9298,15.9361,15.829,15.8668,537300.0
2010-01-20 10:40:00,25.17,25.23,25.12,25.14,556700.0,15.8605,15.8983,15.829,15.8416,556700.0
2010-01-20 10:50:00,25.14,25.18,25.04,25.1,401800.0,15.8416,15.8668,15.7786,15.8164,401800.0
2010-01-20 11:00:00,25.1,25.1,25.0,25.03,402900.0,15.8164,15.8164,15.7534,15.7723,402900.0
2010-01-20 11:10:00,25.03,25.09,25.01,25.06,613400.0,15.7723,15.8101,15.7597,15.7912,613400.0
2010-01-20 11:20:00,25.05,25.08,25.0,25.07,300900.0,15.7849,15.8038,15.7534,15.7975,300900.0
2010-01-20 11:30:00,25.07,25.09,25.0,25.07,458400.0,15.7975,15.8101,15.7534,15.7975,458400.0
2010-01-20 11:40:00,25.07,25.12,25.04,25.11,282100.0,15.7975,15.829,15.7786,15.8227,282100.0
2010-01-20 11:50:00,25.11,25.13,25.04,25.1,201200.0,15.8227,15.8353,15.7786,15.8164,201200.0
2010-01-20 12:00:00,25.1,25.15,25.03,25.14,227700.0,15.8164,15.8479,15.7723,15.8416,227700.0
2010-01-20 12:10:00,25.15,25.24,25.11,25.19,353300.0,15.8479,15.9046,15.8227,15.8731,353300.0
2010-01-20 12:20:00,25.19,25.2,25.04,25.07,347800.0,15.8731,15.8794,15.7786,15.7975,347800.0
2010-01-20 12:30:00,25.07,25.1,25.05,25.09,134300.0,15.7975,15.8164,15.7849,15.8101,134300.0
2010-01-20 12:40:00,25.1,25.1,25.02,25.04,188700.0,15.8164,15.8164,15.766,15.7786,188700.0
2010-01-20 12:50:00,25.04,25.06,25.0,25.03,236100.0,15.7786,15.7912,15.7534,15.7723,236100.0
2010-01-20 13:00:00,25.03,25.08,25.01,25.07,118700.0,15.7723,15.8038,15.7597,15.7975,118700.0
2010-01-20 13:10:00,25.07,25.09,25.01,25.05,272600.0,15.7975,15.8101,15.7597,15.7849,272600.0
2010-01-20 13:20:00,25.05,25.12,25.04,25.04,177500.0,15.7849,15.829,15.7786,15.7786,177500.0
2010-01-20 13:30:00,25.04,25.1,25.01,25.03,273500.0,15.7786,15.8164,15.7597,15.7723,273500.0
2010-01-20 13:40:00,25.03,25.04,24.94,25.01,430500.0,15.7723,15.7786,15.7156,15.7597,430500.0
2010-01-20 13:50:00,25.02,25.06,25.0,25.01,246500.0,15.766,15.7912,15.7534,15.7597,246500.0
2010-01-20 14:00:00,25.01,25.03,25.0,25.01,302100.0,15.7597,15.7723,15.7534,15.7597,302100.0
2010-01-20 14:10:00,25.01,25.05,24.99,25.01,472300.0,15.7597,15.7849,15.7471,15.7597,472300.0
2010-01-20 14:20:00,25.0,25.11,25.0,25.04,190800.0,15.7534,15.8227,15.7534,15.7786,190800.0
2010-01-20 14:30:00,25.05,25.11,25.04,25.08,192300.0,15.7849,15.8227,15.7786,15.8038,192300.0
2010-01-20 14:40:00,25.09,25.16,25.08,25.12,240200.0,15.8101,15.8542,15.8038,15.829,240200.0
2010-01-20 14:50:00,25.11,25.16,25.09,25.11,300400.0,15.8227,15.8542,15.8101,15.8227,300400.0
2010-01-20 15:00:00,25.1,25.13,25.06,25.07,227700.0,15.8164,15.8353,15.7912,15.7975,227700.0
2010-01-20 15:10:00,25.07,25.17,25.06,25.16,349200.0,15.7975,15.8605,15.7912,15.8542,349200.0
2010-01-20 15:20:00,25.16,25.19,25.14,25.18,282300.0,15.8542,15.8731,15.8416,15.8668,282300.0
2010-01-20 15:30:00,25.18,25.19,25.04,25.08,626100.0,15.8668,15.8731,15.7786,15.8038,626100.0
2010-01-20 15:40:00,25.09,25.11,25.05,25.11,552500.0,15.8101,15.8227,15.7849,15.8227,552500.0
2010-01-20 15:50:00,25.1,25.11,24.99,25.01,1226300.0,15.8164,15.8227,15.7471,15.7597,1226300.0
2010-01-21 09:30:00,25.22,25.32,25.05,25.22,834300.0,15.892,15.9551,15.7849,15.892,834300.0
2010-01-21 09:40:00,25.24,25.35,25.2,25.35,917300.0,15.9046,15.974,15.8794,15.974,917300.0
2010-01-21 09:50:00,25.35,25.35,25.22,25.28,663800.0,15.974,15.974,15.892,15.9298,663800.0
2010-01-21 10:00:00,25.28,25.5,25.25,25.38,889200.0,15.9298,16.0685,15.9109,15.9929,889200.0
2010-01-21 10:10:00,25.38,25.45,25.34,25.45,410800.0,15.9929,16.037,15.9677,16.037,410800.0
2010-01-21 10:20:00,25.45,25.45,25.07,25.12,872900.0,16.037,16.037,15.7975,15.829,872900.0
2010-01-21 10:30:00,25.12,25.18,25.0,25.08,962700.0,15.829,15.8668,15.7534,15.8038,962700.0
2010-01-21 10:40:00,25.09,25.14,25.01,25.13,420100.0,15.8101,15.8416,15.7597,15.8353,420100.0
2010-01-21 10:50:00,25.13,25.21,25.06,25.17,390100.0,15.8353,15.8857,15.7912,15.8605,390100.0
2010-01-21 11:00:00,25.18,25.28,24.91,24.92,679000.0,15.8668,15.9298,15.6967,15.703,679000.0
2010-01-21 11:10:00,24.92,25.01,24.75,24.82,800800.0,15.703,15.7597,15.5959,15.64,800800.0
2010-01-21 11:20:00,24.82,24.94,24.66,24.92,618300.0,15.64,15.7156,15.5392,15.703,618300.0
2010-01-21 11:30:00,24.92,24.97,24.73,24.83,816400.0,15.703,15.7345,15.5833,15.6463,816400.0
2010-01-21 11:40:00,24.83,24.93,24.72,24.93,848800.0,15.6463,15.7093,15.577,15.7093,848800.0
2010-01-21 11:50:00,24.93,25.07,24.9,24.93,784900.0,15.7093,15.7975,15.6904,15.7093,784900.0
2010-01-21 12:00:00,24.93,25.08,24.86,25.02,486100.0,15.7093,15.8038,15.6652,15.766,486100.0
2010-01-21 12:10:00,25.03,25.39,25.03,25.39,670700.0,15.7723,15.9992,15.7723,15.9992,670700.0
2010-01-21 12:20:00,25.38,25.44,25.23,25.24,455400.0,15.9929,16.0307,15.8983,15.9046,455400.0
2010-01-21 12:30:00,25.24,25.36,25.13,25.32,607500.0,15.9046,15.9803,15.8353,15.9551,607500.0
2010-01-21 12:40:00,25.32,25.38,25.24,25.26,290700.0,15.9551,15.9929,15.9046,15.9172,290700.0
2010-01-21 12:50:00,25.25,25.37,25.21,25.35,425300.0,15.9109,15.9866,15.8857,15.974,425300.0
2010-01-21 13:00:00,25.35,25.39,25.23,25.35,452900.0,15.974,15.9992,15.8983,15.974,452900.0
2010-01-21 13:10:00,25.35,25.36,25.18,25.21,469100.0,15.974,15.9803,15.8668,15.8857,469100.0
2010-01-21 13:20:00,25.21,25.34,25.19,25.33,302200.0,15.8857,15.9677,15.8731,15.9614,302200.0
2010-01-21 13:30:00,25.34,25.6,25.3,25.58,886200.0,15.9677,16.1315,15.9425,16.1189,886200.0
2010-01-21 13:40:00,25.58,25.63,25.46,25.51,588700.0,16.1189,16.1504,16.0433,16.0748,588700.0
2010-01-21 13:50:00,25.51,25.55,25.49,25.55,155500.0,16.0748,16.1,16.0622,16.1,155500.0
2010-01-21 14:00:00,25.55,25.6,25.48,25.57,582400.0,16.1,16.1315,16.0559,16.1126,582400.0
2010-01-21 14:10:00,25.58,25.64,25.52,25.62,348200.0,16.1189,16.1567,16.0811,16.1441,348200.0
2010-01-21 14:20:00,25.62,25.73,25.5,25.67,749000.0,16.1441,16.2134,16.0685,16.1756,749000.0
2010-01-21 14:30:00,25.67,25.74,25.51,25.54,490400.0,16.1756,16.2197,16.0748,16.0937,490400.0
2010-01-21 14:40:00,25.54,25.57,25.44,25.51,363100.0,16.0937,16.1126,16.0307,16.0748,363100.0
2010-01-21 14:50:00,25.51,25.54,25.4,25.41,263300.0,16.0748,16.0937,16.0055,16.0118,263300.0
2010-01-21 15:00:00,25.4,25.42,25.23,25.31,523700.0,16.0055,16.0181,15.8983,15.9488,523700.0
2010-01-21 15:10:00,25.32,25.34,25.18,25.33,363600.0,15.9551,15.9677,15.8668,15.9614,363600.0
2010-01-21 15:20:00,25.34,25.37,25.23,25.26,396200.0,15.9677,15.9866,15.8983,15.9172,396200.0
2010-01-21 15:30:00,25.26,25.35,25.14,25.16,463000.0,15.9172,15.974,15.8416,15.8542,463000.0
2010-01-21 15:40:00,25.16,25.33,25.16,25.25,662800.0,15.8542,15.9614,15.8542,15.9109,662800.0
2010-01-21 15:50:00,25.25,25.26,25.11,25.15,1484500.0,15.9109,15.9172,15.8227,15.8479,1484500.0
2010-01-22 09:30:00,25.06,25.25,24.89,25.17,1139200.0,15.7912,15.9109,15.6841,15.8605,1139200.0
2010-01-22 09:40:00,25.17,25.19,24.97,25.0,716000.0,15.8605,15.8731,15.7345,15.7534,716000.0
2010-01-22 09:50:00,25.0,25.08,24.88,24.88,806400.0,15.7534,15.8038,15.6778,15.6778,806400.0
2010-01-22 10:00:00,24.89,24.93,24.59,24.64,520700.0,15.6841,15.7093,15.4951,15.5266,520700.0
2010-01-22 10:10:00,24.64,24.79,24.63,24.75,483500.0,15.5266,15.6211,15.5203,15.5959,483500.0
2010-01-22 10:20:00,24.74,25.11,24.7,25.11,534800.0,15.5896,15.8227,15.5644,15.8227,534800.0
2010-01-22 10:30:00,25.1,25.1,24.88,24.94,403600.0,15.8164,15.8164,15.6778,15.7156,403600.0
2010-01-22 10:40:00,24.94,25.04,24.87,24.88,333600.0,15.7156,15.7786,15.6715,15.6778,333600.0
2010-01-22 10:50:00,24.88,25.0,24.88,25.0,325500.0,15.6778,15.7534,15.6778,15.7534,325500.0
2010-01-22 11:00:00,25.0,25.06,24.93,24.93,394700.0,15.7534,15.7912,15.7093,15.7093,394700.0
2010-01-22 11:10:00,24.93,24.99,24.91,24.92,240100.0,15.7093,15.7471,15.6967,15.703,240100.0
2010-01-22 11:20:00,24.91,25.01,24.9,25.01,265700.0,15.6967,15.7597,15.6904,15.7597,265700.0
2010-01-22 11:30:00,25.01,25.05,24.93,24.93,404100.0,15.7597,15.7849,15.7093,15.7093,404100.0
2010-01-22 11:40:00,24.93,24.96,24.85,24.85,276300.0,15.7093,15.7282,15.6589,15.6589,276300.0
2010-01-22 11:50:00,24.85,24.87,24.72,24.76,324000.0,15.6589,15.6715,15.577,15.6022,324000.0
2010-01-22 12:00:00,24.76,24.78,24.68,24.7,434700.0,15.6022,15.6148,15.5518,15.5644,434700.0
2010-01-22 12:10:00,24.71,24.82,24.66,24.82,244600.0,15.5707,15.64,15.5392,15.64,244600.0
2010-01-22 12:20:00,24.82,24.89,24.75,24.89,197300.0,15.64,15.6841,15.5959,15.6841,197300.0
2010-01-22 12:30:00,24.9,24.98,24.89,24.96,224900.0,15.6904,15.7408,15.6841,15.7282,224900.0
2010-01-22 12:40:00,24.95,24.96,24.9,24.95,269600.0,15.7219,15.7282,15.6904,15.7219,269600.0
2010-01-22 12:50:00,24.95,24.98,24.86,24.88,277400.0,15.7219,15.7408,15.6652,15.6778,277400.0
2010-01-22 13:00:00,24.89,24.89,24.78,24.84,186100.0,15.6841,15.6841,15.6148,15.6526,186100.0
2010-01-22 13:10:00,24.84,24.87,24.81,24.83,78400.0,15.6526,15.6715,15.6337,15.6463,78400.0
2010-01-22 13:20:00,24.82,24.87,24.76,24.77,122300.0,15.64,15.6715,15.6022,15.6085,122300.0
2010-01-22 13:30:00,24.77,24.8,24.72,24.73,314000.0,15.6085,15.6274,15.577,15.5833,314000.0
2010-01-22 13:40:00,24.72,24.81,24.71,24.77,251900.0,15.577,15.6337,15.5707,15.6085,251900.0
2010-01-22 13:50:00,24.76,24.82,24.74,24.76,193100.0,15.6022,15.64,15.5896,15.6022,193100.0
2010-01-22 14:00:00,24.77,24.81,24.74,24.75,237300.0,15.6085,15.6337,15.5896,15.5959,237300.0
2010-01-22 14:10:00,24.75,24.87,24.71,24.83,232900.0,15.5959,15.6715,15.5707,15.6463,232900.0
2010-01-22 14:20:00,24.84,24.87,24.78,24.78,125000.0,15.6526,15.6715,15.6148,15.6148,125000.0
2010-01-22 14:30:00,24.78,24.9,24.75,24.84,247100.0,15.6148,15.6904,15.5959,15.6526,247100.0
2010-01-22 14:40:00,24.85,24.85,24.74,24.75,424500.0,15.6589,15.6589,15.5896,15.5959,424500.0
2010-01-22 14:50:00,24.75,24.82,24.7,24.7,336000.0,15.5959,15.64,15.5644,15.5644,336000.0
2010-01-22 15:00:00,24.7,24.77,24.67,24.73,794200.0,15.5644,15.6085,15.5455,15.5833,794200.0
2010-01-22 15:10:00,24.73,24.73,24.63,24.68,929300.0,15.5833,15.5833,15.5203,15.5518,929300.0
2010-01-22 15:20:00,24.68,24.82,24.66,24.75,841700.0,15.5518,15.64,15.5392,15.5959,841700.0
2010-01-22 15:30:00,24.75,24.81,24.73,24.73,929800.0,15.5959,15.6337,15.5833,15.5833,929800.0
2010-01-22 15:40:00,24.74,24.77,24.57,24.61,1253400.0,15.5896,15.6085,15.4825,15.5077,1253400.0
2010-01-22 15:50:00,24.6,24.75,24.59,24.67,1863500.0,15.5014,15.5959,15.4951,15.5455,1863500.0
2010-01-25 09:30:00,25.13,25.13,24.81,24.96,663000.0,15.8353,15.8353,15.6337,15.7282,663000.0
2010-01-25 09:40:00,24.96,25.11,24.89,24.94,729500.0,15.7282,15.8227,15.6841,15.7156,729500.0
2010-01-25 09:50:00,24.94,25.07,24.94,25.03,346500.0,15.7156,15.7975,15.7156,15.7723,346500.0
2010-01-25 10:00:00,25.03,25.1,24.9,24.9,852900.0,15.7723,15.8164,15.6904,15.6904,852900.0
2010-01-25 10:10:00,24.91,24.94,24.79,24.92,654200.0,15.6967,15.7156,15.6211,15.703,654200.0
2010-01-25 10:20:00,24.92,24.96,24.88,24.88,388100.0,15.703,15.7282,15.6778,15.6778,388100.0
2010-01-25 10:30:00,24.89,24.9,24.67,24.67,475200.0,15.6841,15.6904,15.5455,15.5455,475200.0
2010-01-25 10:40:00,24.69,24.75,24.6,24.74,611900.0,15.5581,15.5959,15.5014,15.5896,611900.0
2010-01-25 10:50:00,24.74,24.84,24.72,24.78,477600.0,15.5896,15.6526,15.577,15.6148,477600.0
2010-01-25 11:00:00,24.79,24.83,24.68,24.7,394400.0,15.6211,15.6463,15.5518,15.5644,394400.0
2010-01-25 11:10:00,24.7,24.75,24.61,24.72,270200.0,15.5644,15.5959,15.5077,15.577,270200.0
2010-01-25 11:20:00,24.71,24.71,24.57,24.57,250900.0,15.5707,15.5707,15.4825,15.4825,250900.0
2010-01-25 11:30:00,24.58,24.58,24.45,24.48,252200.0,15.4888,15.4888,15.4068,15.4257,252200.0
2010-01-25 11:40:00,24.48,24.55,24.42,24.52,281700.0,15.4257,15.4698,15.3879,15.4509,281700.0
2010-01-25 11:50:00,24.52,24.71,24.51,24.67,291200.0,15.4509,15.5707,15.4446,15.5455,291200.0
2010-01-25 12:00:00,24.67,24.9,24.67,24.87,287700.0,15.5455,15.6904,15.5455,15.6715,287700.0
2010-01-25 12:10:00,24.88,24.91,24.81,24.81,184600.0,15.6778,15.6967,15.6337,15.6337,184600.0
2010-01-25 12:20:00,24.82,24.93,24.82,24.86,186600.0,15.64,15.7093,15.64,15.6652,186600.0
2010-01-25 12:30:00,24.86,24.9,24.85,24.9,181000.0,15.6652,15.6904,15.6589,15.6904,181000.0
2010-01-25 12:40:00,24.9,24.95,24.89,24.93,96800.0,15.6904,15.7219,15.6841,15.7093,96800.0
2010-01-25 12:50:00,24.93,24.94,24.9,24.92,114300.0,15.7093,15.7156,15.6904,15.703,114300.0
2010-01-25 13:00:00,24.92,24.94,24.89,24.91,136500.0,15.703,15.7156,15.6841,15.6967,136500.0
2010-01-25 13:10:00,24.92,24.96,24.91,24.96,165300.0,15.703,15.7282,15.6967,15.7282,165300.0
2010-01-25 13:20:00,24.95,24.99,24.93,24.95,143400.0,15.7219,15.7471,15.7093,15.7219,143400.0
2010-01-25 13:30:00,24.96,24.97,24.91,24.93,131000.0,15.7282,15.7345,15.6967,15.7093,131000.0
2010-01-25 13:40:00,24.93,24.99,24.91,24.97,86900.0,15.7093,15.7471,15.6967,15.7345,86900.0
2010-01-25 13:50:00,24.97,24.97,24.89,24.89,140700.0,15.7345,15.7345,15.6841,15.6841,140700.0
2010-01-25 14:00:00,24.9,24.93,24.88,24.93,83700.0,15.6904,15.7093,15.6778,15.7093,83700.0
2010-01-25 14:10:00,24.92,24.93,24.9,24.92,112200.0,15.703,15.7093,15.6904,15.703,112200.0
2010-01-25 14:20:00,24.93,24.95,24.89,24.95,157900.0,15.7093,15.7219,15.6841,15.7219,157900.0
2010-01-25 14:30:00,24.95,24.95,24.91,24.91,178100.0,15.7219,15.7219,15.6967,15.6967,178100.0
2010-01-25 14:40:00,24.91,24.95,24.91,24.95,148100.0,15.6967,15.7219,15.6967,15.7219,148100.0
2010-01-25 14:50:00,24.94,25.05,24.94,25.05,392700.0,15.7156,15.7849,15.7156,15.7849,392700.0
2010-01-25 15:00:00,25.04,25.07,25.0,25.02,272800.0,15.7786,15.7975,15.7534,15.766,272800.0
2010-01-25 15:10:00,25.02,25.02,24.94,24.95,278100.0,15.766,15.766,15.7156,15.7219,278100.0
2010-01-25 15:20:00,24.96,24.96,24.9,24.91,245200.0,15.7282,15.7282,15.6904,15.6967,245200.0
2010-01-25 15:30:00,24.9,24.95,24.9,24.94,320700.0,15.6904,15.7219,15.6904,15.7156,320700.0
2010-01-25 15:40:00,24.95,24.95,24.85,24.85,618600.0,15.7219,15.7219,15.6589,15.6589,618600.0
2010-01-25 15:50:00,24.85,24.89,24.81,24.82,1073300.0,15.6589,15.6841,15.6337,15.64,1073300.0
2010-01-26 09:30:00,24.39,24.89,24.39,24.89,657400.0,15.369,15.6841,15.369,15.6841,657400.0
2010-01-26 09:40:00,24.89,24.89,24.6,24.66,408300.0,15.6841,15.6841,15.5014,15.5392,408300.0
2010-01-26 09:50:00,24.64,24.67,24.57,24.66,253700.0,15.5266,15.5455,15.4825,15.5392,253700.0
2010-01-26 10:00:00,24.66,24.83,24.59,24.77,522200.0,15.5392,15.6463,15.4951,15.6085,522200.0
2010-01-26 10:10:00,24.77,24.91,24.74,24.87,333400.0,15.6085,15.6967,15.5896,15.6715,333400.0
2010-01-26 10:20:00,24.87,24.87,24.74,24.77,868200.0,15.6715,15.6715,15.5896,15.6085,868200.0
2010-01-26 10:30:00,24.77,24.79,24.68,24.68,398200.0,15.6085,15.6211,15.5518,15.5518,398200.0
2010-01-26 10:40:00,24.69,24.76,24.68,24.75,392600.0,15.5581,15.6022,15.5518,15.5959,392600.0
2010-01-26 10:50:00,24.76,24.77,24.69,24.75,352000.0,15.6022,15.6085,15.5581,15.5959,352000.0
2010-01-26 11:00:00,24.74,24.85,24.72,24.85,213600.0,15.5896,15.6589,15.577,15.6589,213600.0
2010-01-26 11:10:00,24.84,24.84,24.75,24.77,160200.0,15.6526,15.6526,15.5959,15.6085,160200.0
2010-01-26 11:20:00,24.77,24.8,24.7,24.8,139800.0,15.6085,15.6274,15.5644,15.6274,139800.0
2010-01-26 11:30:00,24.81,24.83,24.77,24.83,151000.0,15.6337,15.6463,15.6085,15.6463,151000.0
2010-01-26 11:40:00,24.82,24.84,24.79,24.8,191500.0,15.64,15.6526,15.6211,15.6274,191500.0
2010-01-26 11:50:00,24.8,24.84,24.75,24.75,110000.0,15.6274,15.6526,15.5959,15.5959,110000.0
2010-01-26 12:00:00,24.75,24.81,24.75,24.8,129200.0,15.5959,15.6337,15.5959,15.6274,129200.0
2010-01-26 12:10:00,24.81,24.81,24.75,24.75,70200.0,15.6337,15.6337,15.5959,15.5959,70200.0
2010-01-26 12:20:00,24.75,24.78,24.72,24.76,184000.0,15.5959,15.6148,15.577,15.6022,184000.0
2010-01-26 12:30:00,24.76,24.78,24.74,24.75,120600.0,15.6022,15.6148,15.5896,15.5959,120600.0
2010-01-26 12:40:00,24.75,24.82,24.75,24.81,168000.0,15.5959,15.64,15.5959,15.6337,168000.0
2010-01-26 12:50:00,24.81,24.82,24.76,24.79,87100.0,15.6337,15.64,15.6022,15.6211,87100.0
2010-01-26 13:00:00,24.79,24.79,24.74,24.75,120000.0,15.6211,15.6211,15.5896,15.5959,120000.0
2010-01-26 13:10:00,24.75,24.76,24.67,24.7,192000.0,15.5959,15.6022,15.5455,15.5644,192000.0
2010-01-26 13:20:00,24.69,24.73,24.69,24.72,302200.0,15.5581,15.5833,15.5581,15.577,302200.0
2010-01-26 13:30:00,24.73,24.74,24.69,24.73,246400.0,15.5833,15.5896,15.5581,15.5833,246400.0
2010-01-26 13:40:00,24.73,24.84,24.73,24.82,215200.0,15.5833,15.6526,15.5833,15.64,215200.0
2010-01-26 13:50:00,24.83,24.83,24.79,24.81,231800.0,15.6463,15.6463,15.6211,15.6337,231800.0
2010-01-26 14:00:00,24.8,24.81,24.67,24.71,255000.0,15.6274,15.6337,15.5455,15.5707,255000.0
2010-01-26 14:10:00,24.72,24.76,24.68,24.69,140100.0,15.577,15.6022,15.5518,15.5581,140100.0
2010-01-26 14:20:00,24.69,24.74,24.61,24.61,155300.0,15.5581,15.5896,15.5077,15.5077,155300.0
2010-01-26 14:30:00,24.62,24.66,24.58,24.59,170000.0,15.514,15.5392,15.4888,15.4951,170000.0
2010-01-26 14:40:00,24.59,24.7,24.58,24.66,146100.0,15.4951,15.5644,15.4888,15.5392,146100.0
2010-01-26 14:50:00,24.66,24.67,24.63,24.64,149200.0,15.5392,15.5455,15.5203,15.5266,149200.0
2010-01-26 15:00:00,24.65,24.65,24.56,24.58,152700.0,15.5329,15.5329,15.4761,15.4888,152700.0
2010-01-26 15:10:00,24.57,24.58,24.5,24.51,319300.0,15.4825,15.4888,15.4383,15.4446,319300.0
2010-01-26 15:20:00,24.51,24.54,24.39,24.4,364500.0,15.4446,15.4635,15.369,15.3753,364500.0
2010-01-26 15:30:00,24.4,24.45,24.29,24.35,776800.0,15.3753,15.4068,15.306,15.3438,776800.0
2010-01-26 15:40:00,24.36,24.36,24.23,24.3,2193300.0,15.3501,15.3501,15.2682,15.3123,2193300.0
2010-01-26 15:50:00,24.31,24.38,24.28,24.34,2647300.0,15.3186,15.3627,15.2997,15.3375,2647300.0
2010-01-27 09:30:00,24.17,24.5,24.12,24.49,579500.0,15.2304,15.4383,15.1989,15.432,579500.0
2010-01-27 09:40:00,24.49,24.5,24.25,24.25,441900.0,15.432,15.4383,15.2808,15.2808,441900.0
2010-01-27 09:50:00,24.25,24.35,24.24,24.33,648300.0,15.2808,15.3438,15.2745,15.3312,648300.0
2010-01-27 10:00:00,24.33,24.35,24.21,24.25,679600.0,15.3312,15.3438,15.2556,15.2808,679600.0
2010-01-27 10:10:00,24.24,24.34,24.21,24.26,562700.0,15.2745,15.3375,15.2556,15.2871,562700.0
2010-01-27 10:20:00,24.26,24.42,24.25,24.38,442900.0,15.2871,15.3879,15.2808,15.3627,442900.0
2010-01-27 10:30:00,24.38,24.42,24.31,24.32,315500.0,15.3627,15.3879,15.3186,15.3249,315500.0
2010-01-27 10:40:00,24.32,24.41,24.27,24.29,404100.0,15.3249,15.3816,15.2934,15.306,404100.0
2010-01-27 10:50:00,24.28,24.38,24.28,24.36,299300.0,15.2997,15.3627,15.2997,15.3501,299300.0
2010-01-27 11:00:00,24.37,24.37,24.27,24.3,329800.0,15.3564,15.3564,15.2934,15.3123,329800.0
2010-01-27 11:10:00,24.31,24.38,24.27,24.37,246500.0,15.3186,15.3627,15.2934,15.3564,246500.0
2010-01-27 11:20:00,24.37,24.43,24.32,24.4,310700.0,15.3564,15.3942,15.3249,15.3753,310700.0
2010-01-27 11:30:00,24.39,24.44,24.36,24.44,271500.0,15.369,15.4005,15.3501,15.4005,271500.0
2010-01-27 11:40:00,24.43,24.48,24.41,24.45,317200.0,15.3942,15.4257,15.3816,15.4068,317200.0
2010-01-27 11:50:00,24.45,24.57,24.43,24.54,266000.0,15.4068,15.4825,15.3942,15.4635,266000.0
2010-01-27 12:00:00,24.54,24.67,24.53,24.64,268100.0,15.4635,15.5455,15.4572,15.5266,268100.0
2010-01-27 12:10:00,24.66,24.66,24.53,24.54,270600.0,15.5392,15.5392,15.4572,15.4635,270600.0
2010-01-27 12:20:00,24.55,24.67,24.53,24.66,194400.0,15.4698,15.5455,15.4572,15.5392,194400.0
2010-01-27 12:30:00,24.66,24.68,24.61,24.65,208000.0,15.5392,15.5518,15.5077,15.5329,208000.0
2010-01-27 12:40:00,24.65,24.67,24.59,24.6,169000.0,15.5329,15.5455,15.4951,15.5014,169000.0
2010-01-27 12:50:00,24.6,24.61,24.51,24.59,348000.0,15.5014,15.5077,15.4446,15.4951,348000.0
2010-01-27 13:00:00,24.59,24.66,24.56,24.65,215900.0,15.4951,15.5392,15.4761,15.5329,215900.0
2010-01-27 13:10:00,24.64,24.7,24.64,24.67,351400.0,15.5266,15.5644,15.5266,15.5455,351400.0
2010-01-27 13:20:00,24.67,24.71,24.64,24.66,240900.0,15.5455,15.5707,15.5266,15.5392,240900.0
2010-01-27 13:30:00,24.65,24.73,24.65,24.7,138600.0,15.5329,15.5833,15.5329,15.5644,138600.0
2010-01-27 13:40:00,24.7,24.72,24.67,24.7,149300.0,15.5644,15.577,15.5455,15.5644,149300.0
2010-01-27 13:50:00,24.7,24.7,24.57,24.63,263500.0,15.5644,15.5644,15.4825,15.5203,263500.0
2010-01-27 14:00:00,24.63,24.65,24.48,24.48,512700.0,15.5203,15.5329,15.4257,15.4257,512700.0
2010-01-27 14:10:00,24.49,24.62,24.45,24.58,320500.0,15.432,15.514,15.4068,15.4888,320500.0
2010-01-27 14:20:00,24.59,24.65,24.53,24.58,382900.0,15.4951,15.5329,15.4572,15.4888,382900.0
2010-01-27 14:30:00,24.59,24.77,24.57,24.77,352600.0,15.4951,15.6085,15.4825,15.6085,352600.0
2010-01-27 14:40:00,24.77,24.9,24.75,24.84,483600.0,15.6085,15.6904,15.5959,15.6526,483600.0
2010-01-27 14:50:00,24.85,24.98,24.81,24.96,438800.0,15.6589,15.7408,15.6337,15.7282,438800.0
2010-01-27 15:00:00,24.97,25.03,24.95,25.03,1057200.0,15.7345,15.7723,15.7219,15.7723,1057200.0
2010-01-27 15:10:00,25.03,25.03,24.91,24.97,740500.0,15.7723,15.7723,15.6967,15.7345,740500.0
2010-01-27 15:20:00,24.96,25.15,24.96,25.14,827100.0,15.7282,15.8479,15.7282,15.8416,827100.0
2010-01-27 15:30:00,25.13,25.23,25.09,25.15,1121600.0,15.8353,15.8983,15.8101,15.8479,1121600.0
2010-01-27 15:40:00,25.15,25.21,25.05,25.07,821600.0,15.8479,15.8857,15.7849,15.7975,821600.0
2010-01-27 15:50:00,25.07,25.13,25.04,25.11,1691200.0,15.7975,15.8353,15.7786,15.8227,1691200.0
2010-01-28 09:30:00,25.23,25.37,25.13,25.3,867100.0,15.8983,15.9866,15.8353,15.9425,867100.0
2010-01-28 09:40:00,25.3,25.36,25.16,25.25,808600.0,15.9425,15.9803,15.8542,15.9109,808600.0
2010-01-28 09:50:00,25.25,25.32,25.19,25.2,592200.0,15.9109,15.9551,15.8731,15.8794,592200.0
2010-01-28 10:00:00,25.2,25.2,24.97,25.02,598800.0,15.8794,15.8794,15.7345,15.766,598800.0
2010-01-28 10:10:00,25.02,25.21,24.99,25.14,813300.0,15.766,15.8857,15.7471,15.8416,813300.0
2010-01-28 10:20:00,25.15,25.16,25.0,25.11,394000.0,15.8479,15.8542,15.7534,15.8227,394000.0
2010-01-28 10:30:00,25.11,25.21,25.06,25.19,342500.0,15.8227,15.8857,15.7912,15.8731,342500.0
2010-01-28 10:40:00,25.2,25.25,25.15,25.18,407000.0,15.8794,15.9109,15.8479,15.8668,407000.0
2010-01-28 10:50:00,25.17,25.24,25.16,25.21,483900.0,15.8605,15.9046,15.8542,15.8857,483900.0
2010-01-28 11:00:00,25.21,25.21,25.0,25.02,643100.0,15.8857,15.8857,15.7534,15.766,643100.0
2010-01-28 11:10:00,25.01,25.08,25.01,25.08,350400.0,15.7597,15.8038,15.7597,15.8038,350400.0
2010-01-28 11:20:00,25.08,25.1,25.04,25.06,278500.0,15.8038,15.8164,15.7786,15.7912,278500.0
2010-01-28 11:30:00,25.06,25.07,24.87,24.97,674500.0,15.7912,15.7975,15.6715,15.7345,674500.0
2010-01-28 11:40:00,24.97,25.0,24.91,24.96,711500.0,15.7345,15.7534,15.6967,15.7282,711500.0
2010-01-28 11:50:00,24.96,25.0,24.88,24.95,302000.0,15.7282,15.7534,15.6778,15.7219,302000.0
2010-01-28 12:00:00,24.95,24.95,24.84,24.85,247900.0,15.7219,15.7219,15.6526,15.6589,247900.0
2010-01-28 12:10:00,24.85,24.87,24.8,24.83,213500.0,15.6589,15.6715,15.6274,15.6463,213500.0
2010-01-28 12:20:00,24.83,24.91,24.79,24.91,238400.0,15.6463,15.6967,15.6211,15.6967,238400.0
2010-01-28 12:30:00,24.91,24.94,24.87,24.92,292600.0,15.6967,15.7156,15.6715,15.703,292600.0
2010-01-28 12:40:00,24.93,24.94,24.82,24.89,156100.0,15.7093,15.7156,15.64,15.6841,156100.0
2010-01-28 12:50:00,24.89,25.0,24.88,25.0,239100.0,15.6841,15.7534,15.6778,15.7534,239100.0
2010-01-28 13:00:00,25.0,25.01,24.93,24.98,214600.0,15.7534,15.7597,15.7093,15.7408,214600.0
2010-01-28 13:10:00,24.98,24.99,24.93,24.96,273200.0,15.7408,15.7471,15.7093,15.7282,273200.0
2010-01-28 13:20:00,24.96,25.1,24.96,25.09,348100.0,15.7282,15.8164,15.7282,15.8101,348100.0
2010-01-28 13:30:00,25.08,25.2,25.07,25.14,314000.0,15.8038,15.8794,15.7975,15.8416,314000.0
2010-01-28 13:40:00,25.14,25.21,25.13,25.2,241100.0,15.8416,15.8857,15.8353,15.8794,241100.0
2010-01-28 13:50:00,25.19,25.24,25.08,25.08,206600.0,15.8731,15.9046,15.8038,15.8038,206600.0
2010-01-28 14:00:00,25.08,25.12,25.0,25.1,300000.0,15.8038,15.829,15.7534,15.8164,300000.0
2010-01-28 14:10:00,25.1,25.11,24.93,24.97,383500.0,15.8164,15.8227,15.7093,15.7345,383500.0
2010-01-28 14:20:00,24.98,25.07,24.97,25.05,276000.0,15.7408,15.7975,15.7345,15.7849,276000.0
2010-01-28 14:30:00,25.04,25.05,24.97,24.99,161700.0,15.7786,15.7849,15.7345,15.7471,161700.0
2010-01-28 14:40:00,24.99,25.12,24.97,25.1,254900.0,15.7471,15.829,15.7345,15.8164,254900.0
2010-01-28 14:50:00,25.1,25.11,25.01,25.02,302100.0,15.8164,15.8227,15.7597,15.766,302100.0
2010-01-28 15:00:00,25.03,25.18,25.01,25.16,552800.0,15.7723,15.8668,15.7597,15.8542,552800.0
2010-01-28 15:10:00,25.16,25.16,25.02,25.07,477800.0,15.8542,15.8542,15.766,15.7975,477800.0
2010-01-28 15:20:00,25.06,25.19,25.04,25.11,428500.0,15.7912,15.8731,15.7786,15.8227,428500.0
2010-01-28 15:30:00,25.1,25.18,25.07,25.18,359300.0,15.8164,15.8668,15.7975,15.8668,359300.0
2010-01-28 15:40:00,25.18,25.2,24.95,24.97,970500.0,15.8668,15.8794,15.7219,15.7345,970500.0
2010-01-28 15:50:00,24.97,25.02,24.94,24.96,1376800.0,15.7345,15.766,15.7156,15.7282,1376800.0
2010-01-29 09:30:00,25.2,25.27,24.92,25.0,425200.0,15.8794,15.9235,15.703,15.7534,425200.0
2010-01-29 09:40:00,25.0,25.03,24.89,24.99,629900.0,15.7534,15.7723,15.6841,15.7471,629900.0
2010-01-29 09:50:00,24.99,25.08,24.99,25.07,346700.0,15.7471,15.8038,15.7471,15.7975,346700.0
2010-01-29 10:00:00,25.07,25.2,25.03,25.12,1113300.0,15.7975,15.8794,15.7723,15.829,1113300.0
2010-01-29 10:10:00,25.12,25.23,25.11,25.21,420100.0,15.829,15.8983,15.8227,15.8857,420100.0
2010-01-29 10:20:00,25.21,25.38,25.16,25.37,521700.0,15.8857,15.9929,15.8542,15.9866,521700.0
2010-01-29 10:30:00,25.37,25.41,25.28,25.4,452700.0,15.9866,16.0118,15.9298,16.0055,452700.0
2010-01-29 10:40:00,25.39,25.4,25.28,25.31,364800.0,15.9992,16.0055,15.9298,15.9488,364800.0
2010-01-29 10:50:00,25.31,25.43,25.25,25.3,563300.0,15.9488,16.0244,15.9109,15.9425,563300.0
2010-01-29 11:00:00,25.3,25.32,25.22,25.26,464000.0,15.9425,15.9551,15.892,15.9172,464000.0
2010-01-29 11:10:00,25.26,25.35,25.24,25.24,311100.0,15.9172,15.974,15.9046,15.9046,311100.0
2010-01-29 11:20:00,25.24,25.26,25.15,25.22,358500.0,15.9046,15.9172,15.8479,15.892,358500.0
2010-01-29 11:30:00,25.23,25.26,25.12,25.24,350700.0,15.8983,15.9172,15.829,15.9046,350700.0
2010-01-29 11:40:00,25.24,25.34,25.2,25.31,226100.0,15.9046,15.9677,15.8794,15.9488,226100.0
2010-01-29 11:50:00,25.31,25.33,25.15,25.16,356200.0,15.9488,15.9614,15.8479,15.8542,356200.0
2010-01-29 12:00:00,25.17,25.23,25.12,25.18,294800.0,15.8605,15.8983,15.829,15.8668,294800.0
2010-01-29 12:10:00,25.17,25.28,25.14,25.28,182300.0,15.8605,15.9298,15.8416,15.9298,182300.0
2010-01-29 12:20:00,25.28,25.32,25.22,25.3,191800.0,15.9298,15.9551,15.892,15.9425,191800.0
2010-01-29 12:30:00,25.3,25.32,25.25,25.3,262400.0,15.9425,15.9551,15.9109,15.9425,262400.0
2010-01-29 12:40:00,25.31,25.32,25.24,25.32,162500.0,15.9488,15.9551,15.9046,15.9551,162500.0
2010-01-29 12:50:00,25.32,25.37,25.29,25.34,257000.0,15.9551,15.9866,15.9361,15.9677,257000.0
2010-01-29 13:00:00,25.35,25.35,25.27,25.31,249200.0,15.974,15.974,15.9235,15.9488,249200.0
2010-01-29 13:10:00,25.3,25.33,25.28,25.32,178800.0,15.9425,15.9614,15.9298,15.9551,178800.0
2010-01-29 13:20:00,25.32,25.32,25.27,25.29,219500.0,15.9551,15.9551,15.9235,15.9361,219500.0
2010-01-29 13:30:00,25.29,25.4,25.26,25.37,299600.0,15.9361,16.0055,15.9172,15.9866,299600.0
2010-01-29 13:40:00,25.36,25.37,25.27,25.31,382600.0,15.9803,15.9866,15.9235,15.9488,382600.0
2010-01-29 13:50:00,25.32,25.36,25.29,25.36,273800.0,15.9551,15.9803,15.9361,15.9803,273800.0
2010-01-29 14:00:00,25.36,25.41,25.35,25.38,345000.0,15.9803,16.0118,15.974,15.9929,345000.0
2010-01-29 14:10:00,25.38,25.45,25.37,25.43,551100.0,15.9929,16.037,15.9866,16.0244,551100.0
2010-01-29 14:20:00,25.43,25.46,25.42,25.43,357100.0,16.0244,16.0433,16.0181,16.0244,357100.0
2010-01-29 14:30:00,25.43,25.46,25.34,25.38,401100.0,16.0244,16.0433,15.9677,15.9929,401100.0
2010-01-29 14:40:00,25.37,25.39,25.27,25.27,470200.0,15.9866,15.9992,15.9235,15.9235,470200.0
2010-01-29 14:50:00,25.31,25.31,25.11,25.19,606400.0,15.9488,15.9488,15.8227,15.8731,606400.0
2010-01-29 15:00:00,25.19,25.21,25.13,25.13,460800.0,15.8731,15.8857,15.8353,15.8353,460800.0
2010-01-29 15:10:00,25.13,25.15,25.03,25.09,541700.0,15.8353,15.8479,15.7723,15.8101,541700.0
2010-01-29 15:20:00,25.08,25.14,25.05,25.12,234600.0,15.8038,15.8416,15.7849,15.829,234600.0
2010-01-29 15:30:00,25.11,25.16,25.0,25.16,562000.0,15.8227,15.8542,15.7534,15.8542,562000.0
2010-01-29 15:40:00,25.16,25.19,25.08,25.1,734400.0,15.8542,15.8731,15.8038,15.8164,734400.0
2010-01-29 15:50:00,25.11,25.19,25.07,25.08,1414500.0,15.8227,15.8731,15.7975,15.8038,1414500.0
2010-02-01 09:30:00,25.15,25.22,25.03,25.13,389100.0,15.8479,15.892,15.7723,15.8353,389100.0
2010-02-01 09:40:00,25.14,25.3,25.13,25.24,378500.0,15.8416,15.9425,15.8353,15.9046,378500.0
2010-02-01 09:50:00,25.23,25.26,25.15,25.18,292700.0,15.8983,15.9172,15.8479,15.8668,292700.0
2010-02-01 10:00:00,25.19,25.3,25.06,25.11,680000.0,15.8731,15.9425,15.7912,15.8227,680000.0
2010-02-01 10:10:00,25.12,25.24,25.11,25.24,321200.0,15.829,15.9046,15.8227,15.9046,321200.0
2010-02-01 10:20:00,25.24,25.27,25.2,25.24,284400.0,15.9046,15.9235,15.8794,15.9046,284400.0
2010-02-01 10:30:00,25.24,25.29,25.2,25.23,294500.0,15.9046,15.9361,15.8794,15.8983,294500.0
2010-02-01 10:40:00,25.22,25.24,25.17,25.22,405300.0,15.892,15.9046,15.8605,15.892,405300.0
2010-02-01 10:50:00,25.23,25.29,25.18,25.22,328100.0,15.8983,15.9361,15.8668,15.892,328100.0
2010-02-01 11:00:00,25.22,25.29,25.2,25.28,196600.0,15.892,15.9361,15.8794,15.9298,196600.0
2010-02-01 11:10:00,25.29,25.3,25.26,25.29,130600.0,15.9361,15.9425,15.9172,15.9361,130600.0
2010-02-01 11:20:00,25.28,25.35,25.26,25.33,238500.0,15.9298,15.974,15.9172,15.9614,238500.0
2010-02-01 11:30:00,25.33,25.36,25.27,25.3,113500.0,15.9614,15.9803,15.9235,15.9425,113500.0
2010-02-01 11:40:00,25.31,25.33,25.22,25.23,250000.0,15.9488,15.9614,15.892,15.8983,250000.0
2010-02-01 11:50:00,25.23,25.24,25.16,25.16,251000.0,15.8983,15.9046,15.8542,15.8542,251000.0
2010-02-01 12:00:00,25.17,25.23,25.12,25.12,212700.0,15.8605,15.8983,15.829,15.829,212700.0
2010-02-01 12:10:00,25.12,25.13,25.07,25.13,128400.0,15.829,15.8353,15.7975,15.8353,128400.0
2010-02-01 12:20:00,25.13,25.16,25.1,25.16,116200.0,15.8353,15.8542,15.8164,15.8542,116200.0
2010-02-01 12:30:00,25.16,25.26,25.15,25.19,163200.0,15.8542,15.9172,15.8479,15.8731,163200.0
2010-02-01 12:40:00,25.19,25.27,25.17,25.23,209600.0,15.8731,15.9235,15.8605,15.8983,209600.0
2010-02-01 12:50:00,25.23,25.25,25.15,25.16,132700.0,15.8983,15.9109,15.8479,15.8542,132700.0
2010-02-01 13:00:00,25.16,25.17,25.11,25.15,155900.0,15.8542,15.8605,15.8227,15.8479,155900.0
2010-02-01 13:10:00,25.14,25.21,25.12,25.19,230400.0,15.8416,15.8857,15.829,15.8731,230400.0
2010-02-01 13:20:00,25.2,25.24,25.16,25.17,293200.0,15.8794,15.9046,15.8542,15.8605,293200.0
2010-02-01 13:30:00,25.17,25.18,25.12,25.14,287100.0,15.8605,15.8668,15.829,15.8416,287100.0
2010-02-01 13:40:00,25.13,25.18,25.1,25.13,287900.0,15.8353,15.8668,15.8164,15.8353,287900.0
2010-02-01 13:50:00,25.13,25.14,25.07,25.08,208700.0,15.8353,15.8416,15.7975,15.8038,208700.0
2010-02-01 14:00:00,25.08,25.1,24.97,25.0,251300.0,15.8038,15.8164,15.7345,15.7534,251300.0
2010-02-01 14:10:00,25.0,25.02,24.9,25.01,262900.0,15.7534,15.766,15.6904,15.7597,262900.0
2010-02-01 14:20:00,25.01,25.03,24.92,24.95,240900.0,15.7597,15.7723,15.703,15.7219,240900.0
2010-02-01 14:30:00,24.95,25.02,24.95,25.01,164500.0,15.7219,15.766,15.7219,15.7597,164500.0
2010-02-01 14:40:00,25.01,25.04,24.97,24.97,176100.0,15.7597,15.7786,15.7345,15.7345,176100.0
2010-02-01 14:50:00,24.98,25.05,24.94,24.94,196000.0,15.7408,15.7849,15.7156,15.7156,196000.0
2010-02-01 15:00:00,24.95,25.05,24.94,25.0,403700.0,15.7219,15.7849,15.7156,15.7534,403700.0
2010-02-01 15:10:00,24.99,25.05,24.98,25.02,185200.0,15.7471,15.7849,15.7408,15.766,185200.0
2010-02-01 15:20:00,25.03,25.11,25.02,25.04,275700.0,15.7723,15.8227,15.766,15.7786,275700.0
2010-02-01 15:30:00,25.05,25.1,25.02,25.05,253200.0,15.7849,15.8164,15.766,15.7849,253200.0
2010-02-01 15:40:00,25.05,25.12,25.04,25.1,451400.0,15.7849,15.829,15.7786,15.8164,451400.0
2010-02-01 15:50:00,25.11,25.21,25.1,25.19,1078700.0,15.8227,15.8857,15.8164,15.8731,1078700.0
2010-02-02 09:30:00,25.16,25.23,25.07,25.08,405300.0,15.8542,15.8983,15.7975,15.8038,405300.0
2010-02-02 09:40:00,25.08,25.13,24.98,25.08,741200.0,15.8038,15.8353,15.7408,15.8038,741200.0
2010-02-02 09:50:00,25.08,25.13,25.0,25.04,493200.0,15.8038,15.8353,15.7534,15.7786,493200.0
2010-02-02 10:00:00,25.04,25.09,25.02,25.03,234000.0,15.7786,15.8101,15.766,15.7723,234000.0
2010-02-02 10:10:00,25.03,25.15,25.0,25.07,352900.0,15.7723,15.8479,15.7534,15.7975,352900.0
2010-02-02 10:20:00,25.07,25.15,25.05,25.15,402800.0,15.7975,15.8479,15.7849,15.8479,402800.0
2010-02-02 10:30:00,25.14,25.23,25.14,25.19,448700.0,15.8416,15.8983,15.8416,15.8731,448700.0
2010-02-02 10:40:00,25.2,25.2,25.1,25.11,535600.0,15.8794,15.8794,15.8164,15.8227,535600.0
2010-02-02 10:50:00,25.1,25.13,25.01,25.08,349500.0,15.8164,15.8353,15.7597,15.8038,349500.0
2010-02-02 11:00:00,25.08,25.09,25.03,25.08,238500.0,15.8038,15.8101,15.7723,15.8038,238500.0
2010-02-02 11:10:00,25.08,25.1,25.02,25.04,323700.0,15.8038,15.8164,15.766,15.7786,323700.0
2010-02-02 11:20:00,25.03,25.09,25.01,25.08,157500.0,15.7723,15.8101,15.7597,15.8038,157500.0
2010-02-02 11:30:00,25.08,25.11,25.07,25.08,157400.0,15.8038,15.8227,15.7975,15.8038,157400.0
2010-02-02 11:40:00,25.08,25.15,25.07,25.14,170800.0,15.8038,15.8479,15.7975,15.8416,170800.0
2010-02-02 11:50:00,25.15,25.2,25.12,25.19,186200.0,15.8479,15.8794,15.829,15.8731,186200.0
2010-02-02 12:00:00,25.19,25.2,25.15,25.19,228600.0,15.8731,15.8794,15.8479,15.8731,228600.0
2010-02-02 12:10:00,25.19,25.27,25.18,25.27,169500.0,15.8731,15.9235,15.8668,15.9235,169500.0
2010-02-02 12:20:00,25.27,25.28,25.24,25.26,164800.0,15.9235,15.9298,15.9046,15.9172,164800.0
2010-02-02 12:30:00,25.26,25.27,25.22,25.27,214100.0,15.9172,15.9235,15.892,15.9235,214100.0
2010-02-02 12:40:00,25.28,25.31,25.25,25.26,223600.0,15.9298,15.9488,15.9109,15.9172,223600.0
2010-02-02 12:50:00,25.26,25.27,25.21,25.21,99100.0,15.9172,15.9235,15.8857,15.8857,99100.0
2010-02-02 13:00:00,25.21,25.23,25.1,25.11,196100.0,15.8857,15.8983,15.8164,15.8227,196100.0
2010-02-02 13:10:00,25.11,25.15,25.1,25.13,84700.0,15.8227,15.8479,15.8164,15.8353,84700.0
2010-02-02 13:20:00,25.14,25.19,25.13,25.19,81800.0,15.8416,15.8731,15.8353,15.8731,81800.0
2010-02-02 13:30:00,25.19,25.22,25.15,25.19,235500.0,15.8731,15.892,15.8479,15.8731,235500.0
2010-02-02 13:40:00,25.18,25.27,25.18,25.18,160400.0,15.8668,15.9235,15.8668,15.8668,160400.0
2010-02-02 13:50:00,25.18,25.18,25.07,25.07,232000.0,15.8668,15.8668,15.7975,15.7975,232000.0
2010-02-02 14:00:00,25.07,25.12,25.03,25.04,190300.0,15.7975,15.829,15.7723,15.7786,190300.0
2010-02-02 14:10:00,25.05,25.08,25.01,25.02,191900.0,15.7849,15.8038,15.7597,15.766,191900.0
2010-02-02 14:20:00,25.02,25.06,25.01,25.03,389700.0,15.766,15.7912,15.7597,15.7723,389700.0
2010-02-02 14:30:00,25.03,25.04,24.89,24.91,452600.0,15.7723,15.7786,15.6841,15.6967,452600.0
2010-02-02 14:40:00,24.91,24.92,24.75,24.82,516300.0,15.6967,15.703,15.5959,15.64,516300.0
2010-02-02 14:50:00,24.81,24.9,24.81,24.86,534800.0,15.6337,15.6904,15.6337,15.6652,534800.0
2010-02-02 15:00:00,24.86,24.88,24.83,24.84,317100.0,15.6652,15.6778,15.6463,15.6526,317100.0
2010-02-02 15:10:00,24.85,24.96,24.84,24.95,501400.0,15.6589,15.7282,15.6526,15.7219,501400.0
2010-02-02 15:20:00,24.96,24.98,24.81,24.81,463300.0,15.7282,15.7408,15.6337,15.6337,463300.0
2010-02-02 15:30:00,24.82,24.95,24.82,24.91,473500.0,15.64,15.7219,15.64,15.6967,473500.0
2010-02-02 15:40:00,24.92,24.96,24.85,24.93,725300.0,15.703,15.7282,15.6589,15.7093,725300.0
2010-02-02 15:50:00,24.93,24.95,24.84,24.86,1938700.0,15.7093,15.7219,15.6526,15.6652,1938700.0
2010-02-03 09:30:00,24.76,24.85,24.67,24.79,471900.0,15.6022,15.6589,15.5455,15.6211,471900.0
2010-02-03 09:40:00,24.79,24.84,24.72,24.72,507300.0,15.6211,15.6526,15.577,15.577,507300.0
2010-02-03 09:50:00,24.73,24.73,24.68,24.71,274900.0,15.5833,15.5833,15.5518,15.5707,274900.0
2010-02-03 10:00:00,24.71,24.72,24.65,24.71,284200.0,15.5707,15.577,15.5329,15.5707,284200.0
2010-02-03 10:10:00,24.72,24.72,24.6,24.65,290400.0,15.577,15.577,15.5014,15.5329,290400.0
2010-02-03 10:20:00,24.66,24.66,24.55,24.56,348700.0,15.5392,15.5392,15.4698,15.4761,348700.0
2010-02-03 10:30:00,24.56,24.6,24.49,24.52,405800.0,15.4761,15.5014,15.432,15.4509,405800.0
2010-02-03 10:40:00,24.52,24.52,24.41,24.51,490400.0,15.4509,15.4509,15.3816,15.4446,490400.0
2010-02-03 10:50:00,24.51,24.51,24.44,24.47,225100.0,15.4446,15.4446,15.4005,15.4194,225100.0
2010-02-03 11:00:00,24.48,24.59,24.42,24.57,355800.0,15.4257,15.4951,15.3879,15.4825,355800.0
2010-02-03 11:10:00,24.58,24.6,24.55,24.55,129600.0,15.4888,15.5014,15.4698,15.4698,129600.0
2010-02-03 11:20:00,24.55,24.55,24.4,24.42,312600.0,15.4698,15.4698,15.3753,15.3879,312600.0
2010-02-03 11:30:00,24.42,24.44,24.32,24.38,260900.0,15.3879,15.4005,15.3249,15.3627,260900.0
2010-02-03 11:40:00,24.38,24.4,24.23,24.24,544300.0,15.3627,15.3753,15.2682,15.2745,544300.0
2010-02-03 11:50:00,24.24,24.27,24.22,24.24,331500.0,15.2745,15.2934,15.2619,15.2745,331500.0
2010-02-03 12:00:00,24.24,24.31,24.23,24.3,270400.0,15.2745,15.3186,15.2682,15.3123,270400.0
2010-02-03 12:10:00,24.29,24.31,24.27,24.29,155800.0,15.306,15.3186,15.2934,15.306,155800.0
2010-02-03 12:20:00,24.28,24.28,24.25,24.27,176600.0,15.2997,15.2997,15.2808,15.2934,176600.0
2010-02-03 12:30:00,24.28,24.32,24.27,24.28,87800.0,15.2997,15.3249,15.2934,15.2997,87800.0
2010-02-03 12:40:00,24.27,24.31,24.25,24.3,233000.0,15.2934,15.3186,15.2808,15.3123,233000.0
2010-02-03 12:50:00,24.3,24.32,24.27,24.28,174300.0,15.3123,15.3249,15.2934,15.2997,174300.0
2010-02-03 13:00:00,24.28,24.41,24.27,24.41,187300.0,15.2997,15.3816,15.2934,15.3816,187300.0
2010-02-03 13:10:00,24.42,24.43,24.38,24.42,123600.0,15.3879,15.3942,15.3627,15.3879,123600.0
2010-02-03 13:20:00,24.42,24.42,24.39,24.4,77900.0,15.3879,15.3879,15.369,15.3753,77900.0
2010-02-03 13:30:00,24.41,24.49,24.4,24.45,161600.0,15.3816,15.432,15.3753,15.4068,161600.0
2010-02-03 13:40:00,24.45,24.5,24.45,24.46,139700.0,15.4068,15.4383,15.4068,15.4131,139700.0
2010-02-03 13:50:00,24.47,24.47,24.41,24.46,112500.0,15.4194,15.4194,15.3816,15.4131,112500.0
2010-02-03 14:00:00,24.46,24.46,24.4,24.4,99100.0,15.4131,15.4131,15.3753,15.3753,99100.0
2010-02-03 14:10:00,24.4,24.47,24.4,24.42,135700.0,15.3753,15.4194,15.3753,15.3879,135700.0
2010-02-03 14:20:00,24.43,24.45,24.38,24.43,170200.0,15.3942,15.4068,15.3627,15.3942,170200.0
2010-02-03 14:30:00,24.42,24.44,24.34,24.35,114600.0,15.3879,15.4005,15.3375,15.3438,114600.0
2010-02-03 14:40:00,24.34,24.42,24.32,24.38,166600.0,15.3375,15.3879,15.3249,15.3627,166600.0
2010-02-03 14:50:00,24.38,24.42,24.37,24.38,138700.0,15.3627,15.3879,15.3564,15.3627,138700.0
2010-02-03 15:00:00,24.38,24.47,24.38,24.4,277200.0,15.3627,15.4194,15.3627,15.3753,277200.0
2010-02-03 15:10:00,24.4,24.41,24.34,24.36,184000.0,15.3753,15.3816,15.3375,15.3501,184000.0
2010-02-03 15:20:00,24.36,24.42,24.3,24.38,211800.0,15.3501,15.3879,15.3123,15.3627,211800.0
2010-02-03 15:30:00,24.38,24.47,24.38,24.47,239000.0,15.3627,15.4194,15.3627,15.4194,239000.0
2010-02-03 15:40:00,24.47,24.51,24.43,24.51,720000.0,15.4194,15.4446,15.3942,15.4446,720000.0
2010-02-03 15:50:00,24.5,24.51,24.41,24.45,1566100.0,15.4383,15.4446,15.3816,15.4068,1566100.0
2010-02-04 09:30:00,24.29,24.4,24.19,24.24,518500.0,15.306,15.3753,15.243,15.2745,518500.0
2010-02-04 09:40:00,24.24,24.24,23.88,23.94,947100.0,15.2745,15.2745,15.0477,15.0855,947100.0
2010-02-04 09:50:00,23.95,23.96,23.75,23.8,755800.0,15.0918,15.0981,14.9657,14.9972,755800.0
2010-02-04 10:00:00,23.8,23.95,23.77,23.84,832800.0,14.9972,15.0918,14.9783,15.0225,832800.0
2010-02-04 10:10:00,23.84,23.87,23.75,23.84,740900.0,15.0225,15.0414,14.9657,15.0225,740900.0
2010-02-04 10:20:00,23.85,23.93,23.75,23.84,751900.0,15.0288,15.0792,14.9657,15.0225,751900.0
2010-02-04 10:30:00,23.83,23.94,23.81,23.94,633100.0,15.0162,15.0855,15.0035,15.0855,633100.0
2010-02-04 10:40:00,23.94,23.94,23.85,23.89,249200.0,15.0855,15.0855,15.0288,15.054,249200.0
2010-02-04 10:50:00,23.88,23.9,23.75,23.76,359500.0,15.0477,15.0603,14.9657,14.972,359500.0
2010-02-04 11:00:00,23.75,23.82,23.71,23.71,516900.0,14.9657,15.0098,14.9405,14.9405,516900.0
2010-02-04 11:10:00,23.71,23.79,23.64,23.7,315600.0,14.9405,14.9909,14.8964,14.9342,315600.0
2010-02-04 11:20:00,23.7,23.74,23.62,23.74,298900.0,14.9342,14.9594,14.8838,14.9594,298900.0
2010-02-04 11:30:00,23.74,23.75,23.66,23.7,325400.0,14.9594,14.9657,14.909,14.9342,325400.0
2010-02-04 11:40:00,23.7,23.74,23.63,23.72,494400.0,14.9342,14.9594,14.8901,14.9468,494400.0
2010-02-04 11:50:00,23.72,23.85,23.71,23.83,318100.0,14.9468,15.0288,14.9405,15.0162,318100.0
2010-02-04 12:00:00,23.84,23.9,23.79,23.89,307400.0,15.0225,15.0603,14.9909,15.054,307400.0
2010-02-04 12:10:00,23.89,23.93,23.85,23.86,229300.0,15.054,15.0792,15.0288,15.0351,229300.0
2010-02-04 12:20:00,23.85,23.93,23.85,23.91,176200.0,15.0288,15.0792,15.0288,15.0666,176200.0
2010-02-04 12:30:00,23.91,23.95,23.9,23.9,171500.0,15.0666,15.0918,15.0603,15.0603,171500.0
2010-02-04 12:40:00,23.91,23.96,23.83,23.84,335100.0,15.0666,15.0981,15.0162,15.0225,335100.0
2010-02-04 12:50:00,23.84,23.94,23.83,23.92,282400.0,15.0225,15.0855,15.0162,15.0729,282400.0
2010-02-04 13:00:00,23.93,23.95,23.91,23.94,98500.0,15.0792,15.0918,15.0666,15.0855,98500.0
2010-02-04 13:10:00,23.95,23.95,23.91,23.93,98600.0,15.0918,15.0918,15.0666,15.0792,98600.0
2010-02-04 13:20:00,23.93,23.95,23.89,23.95,169100.0,15.0792,15.0918,15.054,15.0918,169100.0
2010-02-04 13:30:00,23.95,23.97,23.89,23.94,187100.0,15.0918,15.1044,15.054,15.0855,187100.0
2010-02-04 13:40:00,23.93,23.95,23.89,23.95,400600.0,15.0792,15.0918,15.054,15.0918,400600.0
2010-02-04 13:50:00,23.94,24.0,23.9,23.95,305500.0,15.0855,15.1233,15.0603,15.0918,305500.0
2010-02-04 14:00:00,23.97,23.97,23.9,23.91,209000.0,15.1044,15.1044,15.0603,15.0666,209000.0
2010-02-04 14:10:00,23.91,23.94,23.85,23.9,381100.0,15.0666,15.0855,15.0288,15.0603,381100.0
2010-02-04 14:20:00,23.9,24.08,23.9,24.02,599900.0,15.0603,15.1737,15.0603,15.1359,599900.0
2010-02-04 14:30:00,24.02,24.04,23.97,24.01,229800.0,15.1359,15.1485,15.1044,15.1296,229800.0
2010-02-04 14:40:00,24.01,24.06,23.97,24.06,227100.0,15.1296,15.1611,15.1044,15.1611,227100.0
2010-02-04 14:50:00,24.05,24.07,24.0,24.01,348200.0,15.1548,15.1674,15.1233,15.1296,348200.0
2010-02-04 15:00:00,24.01,24.02,23.88,23.88,279800.0,15.1296,15.1359,15.0477,15.0477,279800.0
2010-02-04 15:10:00,23.88,23.91,23.81,23.82,448100.0,15.0477,15.0666,15.0035,15.0098,448100.0
2010-02-04 15:20:00,23.82,23.84,23.77,23.82,719500.0,15.0098,15.0225,14.9783,15.0098,719500.0
2010-02-04 15:30:00,23.82,23.88,23.71,23.75,845800.0,15.0098,15.0477,14.9405,14.9657,845800.0
2010-02-04 15:40:00,23.76,23.83,23.69,23.71,950600.0,14.972,15.0162,14.9279,14.9405,950600.0
2010-02-04 15:50:00,23.71,23.76,23.62,23.62,2349200.0,14.9405,14.972,14.8838,14.8838,2349200.0
2010-02-05 09:30:00,23.83,24.08,23.74,23.93,715000.0,15.0162,15.1737,14.9594,15.0792,715000.0
2010-02-05 09:40:00,23.93,24.25,23.88,23.98,841600.0,15.0792,15.2808,15.0477,15.1107,841600.0
2010-02-05 09:50:00,23.99,24.07,23.92,23.97,355400.0,15.117,15.1674,15.0729,15.1044,355400.0
2010-02-05 10:00:00,23.98,24.0,23.9,23.96,575200.0,15.1107,15.1233,15.0603,15.0981,575200.0
2010-02-05 10:10:00,23.95,24.06,23.91,24.03,361200.0,15.0918,15.1611,15.0666,15.1422,361200.0
2010-02-05 10:20:00,24.03,24.14,24.01,24.07,544800.0,15.1422,15.2115,15.1296,15.1674,544800.0
2010-02-05 10:30:00,24.07,24.1,23.99,23.99,723000.0,15.1674,15.1863,15.117,15.117,723000.0
2010-02-05 10:40:00,23.99,24.06,23.9,23.91,765800.0,15.117,15.1611,15.0603,15.0666,765800.0
2010-02-05 10:50:00,23.9,23.98,23.86,23.87,448400.0,15.0603,15.1107,15.0351,15.0414,448400.0
2010-02-05 11:00:00,23.87,23.91,23.79,23.9,287400.0,15.0414,15.0666,14.9909,15.0603,287400.0
2010-02-05 11:10:00,23.9,23.91,23.82,23.83,218700.0,15.0603,15.0666,15.0098,15.0162,218700.0
2010-02-05 11:20:00,23.83,23.84,23.73,23.74,166800.0,15.0162,15.0225,14.9531,14.9594,166800.0
2010-02-05 11:30:00,23.73,23.76,23.63,23.66,594500.0,14.9531,14.972,14.8901,14.909,594500.0
2010-02-05 11:40:00,23.66,23.67,23.52,23.63,878800.0,14.909,14.9153,14.8208,14.8901,878800.0
2010-02-05 11:50:00,23.63,23.71,23.57,23.61,458000.0,14.8901,14.9405,14.8523,14.8775,458000.0
2010-02-05 12:00:00,23.61,23.66,23.58,23.65,241900.0,14.8775,14.909,14.8586,14.9027,241900.0
2010-02-05 12:10:00,23.64,23.72,23.62,23.69,251400.0,14.8964,14.9468,14.8838,14.9279,251400.0
2010-02-05 12:20:00,23.68,23.73,23.61,23.72,364100.0,14.9216,14.9531,14.8775,14.9468,364100.0
2010-02-05 12:30:00,23.71,23.78,23.7,23.71,359400.0,14.9405,14.9846,14.9342,14.9405,359400.0
2010-02-05 12:40:00,23.7,23.72,23.68,23.7,254700.0,14.9342,14.9468,14.9216,14.9342,254700.0
2010-02-05 12:50:00,23.7,23.72,23.61,23.68,243900.0,14.9342,14.9468,14.8775,14.9216,243900.0
2010-02-05 13:00:00,23.67,23.68,23.56,23.57,341800.0,14.9153,14.9216,14.846,14.8523,341800.0
2010-02-05 13:10:00,23.57,23.61,23.52,23.55,356900.0,14.8523,14.8775,14.8208,14.8397,356900.0
2010-02-05 13:20:00,23.55,23.55,23.44,23.48,396100.0,14.8397,14.8397,14.7704,14.7956,396100.0
2010-02-05 13:30:00,23.48,23.51,23.3,23.33,1100900.0,14.7956,14.8145,14.6822,14.7011,1100900.0
2010-02-05 13:40:00,23.33,23.45,23.28,23.42,706900.0,14.7011,14.7767,14.6696,14.7578,706900.0
2010-02-05 13:50:00,23.43,23.51,23.42,23.49,665400.0,14.7641,14.8145,14.7578,14.8019,665400.0
2010-02-05 14:00:00,23.49,23.58,23.49,23.56,260800.0,14.8019,14.8586,14.8019,14.846,260800.0
2010-02-05 14:10:00,23.55,23.65,23.54,23.61,522000.0,14.8397,14.9027,14.8334,14.8775,522000.0
2010-02-05 14:20:00,23.62,23.65,23.58,23.65,365300.0,14.8838,14.9027,14.8586,14.9027,365300.0
2010-02-05 14:30:00,23.64,23.65,23.55,23.56,318400.0,14.8964,14.9027,14.8397,14.846,318400.0
2010-02-05 14:40:00,23.56,23.63,23.52,23.61,385200.0,14.846,14.8901,14.8208,14.8775,385200.0
2010-02-05 14:50:00,23.62,23.64,23.55,23.57,334500.0,14.8838,14.8964,14.8397,14.8523,334500.0
2010-02-05 15:00:00,23.56,23.85,23.56,23.79,758000.0,14.846,15.0288,14.846,14.9909,758000.0
2010-02-05 15:10:00,23.79,23.91,23.73,23.84,658900.0,14.9909,15.0666,14.9531,15.0225,658900.0
2010-02-05 15:20:00,23.84,23.88,23.75,23.77,430200.0,15.0225,15.0477,14.9657,14.9783,430200.0
2010-02-05 15:30:00,23.78,23.93,23.76,23.86,754600.0,14.9846,15.0792,14.972,15.0351,754600.0
2010-02-05 15:40:00,23.86,23.89,23.74,23.76,973200.0,15.0351,15.054,14.9594,14.972,973200.0
2010-02-05 15:50:00,23.77,24.02,23.75,24.0,2121100.0,14.9783,15.1359,14.9657,15.1233,2121100.0
2010-02-08 09:30:00,23.92,23.94,23.75,23.81,331800.0,15.0729,15.0855,14.9657,15.0035,331800.0
2010-02-08 09:40:00,23.82,23.83,23.57,23.61,396500.0,15.0098,15.0162,14.8523,14.8775,396500.0
2010-02-08 09:50:00,23.61,23.69,23.6,23.67,356400.0,14.8775,14.9279,14.8712,14.9153,356400.0
2010-02-08 10:00:00,23.66,23.71,23.56,23.56,357900.0,14.909,14.9405,14.846,14.846,357900.0
2010-02-08 10:10:00,23.56,23.82,23.55,23.74,330700.0,14.846,15.0098,14.8397,14.9594,330700.0
2010-02-08 10:20:00,23.75,23.82,23.68,23.77,462400.0,14.9657,15.0098,14.9216,14.9783,462400.0
2010-02-08 10:30:00,23.77,23.77,23.64,23.65,239100.0,14.9783,14.9783,14.8964,14.9027,239100.0
2010-02-08 10:40:00,23.65,23.75,23.65,23.72,209400.0,14.9027,14.9657,14.9027,14.9468,209400.0
2010-02-08 10:50:00,23.73,23.92,23.71,23.92,365200.0,14.9531,15.0729,14.9405,15.0729,365200.0
2010-02-08 11:00:00,23.91,23.98,23.89,23.96,248800.0,15.0666,15.1107,15.054,15.0981,248800.0
2010-02-08 11:10:00,23.96,24.03,23.92,23.94,271100.0,15.0981,15.1422,15.0729,15.0855,271100.0
2010-02-08 11:20:00,23.94,23.98,23.89,23.89,120000.0,15.0855,15.1107,15.054,15.054,120000.0
2010-02-08 11:30:00,23.89,23.9,23.75,23.75,154500.0,15.054,15.0603,14.9657,14.9657,154500.0
2010-02-08 11:40:00,23.76,23.9,23.75,23.89,151600.0,14.972,15.0603,14.9657,15.054,151600.0
2010-02-08 11:50:00,23.9,23.9,23.81,23.82,91200.0,15.0603,15.0603,15.0035,15.0098,91200.0
2010-02-08 12:00:00,23.82,23.83,23.71,23.8,158200.0,15.0098,15.0162,14.9405,14.9972,158200.0
2010-02-08 12:10:00,23.79,23.79,23.69,23.71,214700.0,14.9909,14.9909,14.9279,14.9405,214700.0
2010-02-08 12:20:00,23.71,23.75,23.67,23.75,92600.0,14.9405,14.9657,14.9153,14.9657,92600.0
2010-02-08 12:30:00,23.76,23.76,23.7,23.71,166200.0,14.972,14.972,14.9342,14.9405,166200.0
2010-02-08 12:40:00,23.71,23.71,23.67,23.68,108000.0,14.9405,14.9405,14.9153,14.9216,108000.0
2010-02-08 12:50:00,23.67,23.7,23.64,23.64,229600.0,14.9153,14.9342,14.8964,14.8964,229600.0
2010-02-08 13:00:00,23.64,23.66,23.49,23.54,299800.0,14.8964,14.909,14.8019,14.8334,299800.0
2010-02-08 13:10:00,23.54,23.56,23.46,23.53,320200.0,14.8334,14.846,14.783,14.8271,320200.0
2010-02-08 13:20:00,23.54,23.55,23.51,23.52,125500.0,14.8334,14.8397,14.8145,14.8208,125500.0
2010-02-08 13:30:00,23.51,23.55,23.46,23.46,369300.0,14.8145,14.8397,14.783,14.783,369300.0
2010-02-08 13:40:00,23.46,23.5,23.41,23.49,752100.0,14.783,14.8082,14.7515,14.8019,752100.0
2010-02-08 13:50:00,23.49,23.57,23.48,23.54,243900.0,14.8019,14.8523,14.7956,14.8334,243900.0
2010-02-08 14:00:00,23.55,23.66,23.55,23.66,234200.0,14.8397,14.909,14.8397,14.909,234200.0
2010-02-08 14:10:00,23.65,23.67,23.61,23.62,139700.0,14.9027,14.9153,14.8775,14.8838,139700.0
2010-02-08 14:20:00,23.62,23.67,23.6,23.62,122000.0,14.8838,14.9153,14.8712,14.8838,122000.0
2010-02-08 14:30:00,23.62,23.66,23.55,23.56,209800.0,14.8838,14.909,14.8397,14.846,209800.0
2010-02-08 14:40:00,23.55,23.64,23.54,23.61,112200.0,14.8397,14.8964,14.8334,14.8775,112200.0
2010-02-08 14:50:00,23.62,23.66,23.53,23.54,134700.0,14.8838,14.909,14.8271,14.8334,134700.0
2010-02-08 15:00:00,23.55,23.58,23.48,23.54,284700.0,14.8397,14.8586,14.7956,14.8334,284700.0
2010-02-08 15:10:00,23.54,23.58,23.48,23.49,249900.0,14.8334,14.8586,14.7956,14.8019,249900.0
2010-02-08 15:20:00,23.49,23.58,23.49,23.58,332200.0,14.8019,14.8586,14.8019,14.8586,332200.0
2010-02-08 15:30:00,23.58,23.62,23.55,23.55,306300.0,14.8586,14.8838,14.8397,14.8397,306300.0
2010-02-08 15:40:00,23.55,23.6,23.52,23.55,873800.0,14.8397,14.8712,14.8208,14.8397,873800.0
2010-02-08 15:50:00,23.55,23.56,23.47,23.5,1716200.0,14.8397,14.846,14.7893,14.8082,1716200.0
2010-02-09 09:30:00,23.63,23.84,23.63,23.74,401900.0,14.8901,15.0225,14.8901,14.9594,401900.0
2010-02-09 09:40:00,23.75,23.83,23.7,23.7,364200.0,14.9657,15.0162,14.9342,14.9342,364200.0
2010-02-09 09:50:00,23.7,23.73,23.59,23.65,518700.0,14.9342,14.9531,14.8649,14.9027,518700.0
2010-02-09 10:00:00,23.65,23.86,23.63,23.77,469700.0,14.9027,15.0351,14.8901,14.9783,469700.0
2010-02-09 10:10:00,23.78,23.85,23.73,23.78,298000.0,14.9846,15.0288,14.9531,14.9846,298000.0
2010-02-09 10:20:00,23.78,23.78,23.68,23.69,163900.0,14.9846,14.9846,14.9216,14.9279,163900.0
2010-02-09 10:30:00,23.68,23.7,23.64,23.68,229800.0,14.9216,14.9342,14.8964,14.9216,229800.0
2010-02-09 10:40:00,23.68,23.69,23.51,23.57,277400.0,14.9216,14.9279,14.8145,14.8523,277400.0
2010-02-09 10:50:00,23.57,23.57,23.47,23.51,259800.0,14.8523,14.8523,14.7893,14.8145,259800.0
2010-02-09 11:00:00,23.5,23.58,23.43,23.43,498000.0,14.8082,14.8586,14.7641,14.7641,498000.0
2010-02-09 11:10:00,23.43,23.5,23.4,23.44,336100.0,14.7641,14.8082,14.7452,14.7704,336100.0
2010-02-09 11:20:00,23.44,23.45,23.26,23.3,353900.0,14.7704,14.7767,14.657,14.6822,353900.0
2010-02-09 11:30:00,23.3,23.6,23.28,23.48,597800.0,14.6822,14.8712,14.6696,14.7956,597800.0
2010-02-09 11:40:00,23.48,23.58,23.46,23.49,396600.0,14.7956,14.8586,14.783,14.8019,396600.0
2010-02-09 11:50:00,23.5,23.65,23.48,23.52,221900.0,14.8082,14.9027,14.7956,14.8208,221900.0
2010-02-09 12:00:00,23.53,23.72,23.52,23.66,222400.0,14.8271,14.9468,14.8208,14.909,222400.0
2010-02-09 12:10:00,23.67,23.74,23.64,23.67,281500.0,14.9153,14.9594,14.8964,14.9153,281500.0
2010-02-09 12:20:00,23.67,23.73,23.64,23.68,264000.0,14.9153,14.9531,14.8964,14.9216,264000.0
2010-02-09 12:30:00,23.68,23.77,23.67,23.69,154100.0,14.9216,14.9783,14.9153,14.9279,154100.0
2010-02-09 12:40:00,23.69,23.7,23.45,23.5,619500.0,14.9279,14.9342,14.7767,14.8082,619500.0
2010-02-09 12:50:00,23.49,23.54,23.43,23.5,221300.0,14.8019,14.8334,14.7641,14.8082,221300.0
2010-02-09 13:00:00,23.51,23.61,23.5,23.58,219500.0,14.8145,14.8775,14.8082,14.8586,219500.0
2010-02-09 13:10:00,23.58,23.59,23.47,23.49,146100.0,14.8586,14.8649,14.7893,14.8019,146100.0
2010-02-09 13:20:00,23.49,23.52,23.45,23.47,165500.0,14.8019,14.8208,14.7767,14.7893,165500.0
2010-02-09 13:30:00,23.47,23.53,23.45,23.5,145500.0,14.7893,14.8271,14.7767,14.8082,145500.0
2010-02-09 13:40:00,23.5,23.54,23.45,23.52,157100.0,14.8082,14.8334,14.7767,14.8208,157100.0
2010-02-09 13:50:00,23.51,23.55,23.48,23.51,124700.0,14.8145,14.8397,14.7956,14.8145,124700.0
2010-02-09 14:00:00,23.51,23.53,23.46,23.5,128700.0,14.8145,14.8271,14.783,14.8082,128700.0
2010-02-09 14:10:00,23.49,23.52,23.42,23.43,157500.0,14.8019,14.8208,14.7578,14.7641,157500.0
2010-02-09 14:20:00,23.44,23.47,23.41,23.42,206100.0,14.7704,14.7893,14.7515,14.7578,206100.0
2010-02-09 14:30:00,23.43,23.49,23.41,23.44,224900.0,14.7641,14.8019,14.7515,14.7704,224900.0
2010-02-09 14:40:00,23.43,23.47,23.37,23.4,390400.0,14.7641,14.7893,14.7263,14.7452,390400.0
2010-02-09 14:50:00,23.39,23.4,23.31,23.34,368500.0,14.7389,14.7452,14.6885,14.7074,368500.0
2010-02-09 15:00:00,23.33,23.5,23.33,23.46,346300.0,14.7011,14.8082,14.7011,14.783,346300.0
2010-02-09 15:10:00,23.46,23.47,23.37,23.44,343500.0,14.783,14.7893,14.7263,14.7704,343500.0
2010-02-09 15:20:00,23.44,23.52,23.44,23.5,354600.0,14.7704,14.8208,14.7704,14.8082,354600.0
2010-02-09 15:30:00,23.5,23.53,23.46,23.5,314300.0,14.8082,14.8271,14.783,14.8082,314300.0
2010-02-09 15:40:00,23.5,23.52,23.45,23.48,440600.0,14.8082,14.8208,14.7767,14.7956,440600.0
2010-02-09 15:50:00,23.49,23.49,23.38,23.49,1100700.0,14.8019,14.8019,14.7326,14.8019,1100700.0
2010-02-10 09:30:00,23.47,23.57,23.31,23.47,367000.0,14.7893,14.8523,14.6885,14.7893,367000.0
2010-02-10 09:40:00,23.47,23.59,23.44,23.59,351600.0,14.7893,14.8649,14.7704,14.8649,351600.0
2010-02-10 09:50:00,23.6,23.64,23.46,23.57,438400.0,14.8712,14.8964,14.783,14.8523,438400.0
2010-02-10 10:00:00,23.56,23.57,23.34,23.39,419500.0,14.846,14.8523,14.7074,14.7389,419500.0
2010-02-10 10:10:00,23.38,23.43,23.27,23.39,276700.0,14.7326,14.7641,14.6633,14.7389,276700.0
2010-02-10 10:20:00,23.39,23.5,23.32,23.39,388200.0,14.7389,14.8082,14.6948,14.7389,388200.0
2010-02-10 10:30:00,23.39,23.56,23.34,23.53,360800.0,14.7389,14.846,14.7074,14.8271,360800.0
2010-02-10 10:40:00,23.54,23.6,23.41,23.41,237300.0,14.8334,14.8712,14.7515,14.7515,237300.0
2010-02-10 10:50:00,23.41,23.52,23.41,23.49,172100.0,14.7515,14.8208,14.7515,14.8019,172100.0
2010-02-10 11:00:00,23.5,23.52,23.43,23.49,190900.0,14.8082,14.8208,14.7641,14.8019,190900.0
2010-02-10 11:10:00,23.5,23.52,23.4,23.4,141400.0,14.8082,14.8208,14.7452,14.7452,141400.0
2010-02-10 11:20:00,23.41,23.47,23.4,23.45,290100.0,14.7515,14.7893,14.7452,14.7767,290100.0
2010-02-10 11:30:00,23.44,23.5,23.44,23.46,165300.0,14.7704,14.8082,14.7704,14.783,165300.0
2010-02-10 11:40:00,23.45,23.53,23.44,23.53,201600.0,14.7767,14.8271,14.7704,14.8271,201600.0
2010-02-10 11:50:00,23.52,23.53,23.47,23.49,171300.0,14.8208,14.8271,14.7893,14.8019,171300.0
2010-02-10 12:00:00,23.49,23.52,23.41,23.52,207500.0,14.8019,14.8208,14.7515,14.8208,207500.0
2010-02-10 12:10:00,23.52,23.54,23.44,23.47,177900.0,14.8208,14.8334,14.7704,14.7893,177900.0
2010-02-10 12:20:00,23.46,23.54,23.43,23.54,274100.0,14.783,14.8334,14.7641,14.8334,274100.0
2010-02-10 12:30:00,23.54,23.58,23.46,23.51,217500.0,14.8334,14.8586,14.783,14.8145,217500.0
2010-02-10 12:40:00,23.51,23.55,23.5,23.54,161100.0,14.8145,14.8397,14.8082,14.8334,161100.0
2010-02-10 12:50:00,23.54,23.58,23.52,23.56,212100.0,14.8334,14.8586,14.8208,14.846,212100.0
2010-02-10 13:00:00,23.56,23.67,23.56,23.66,304500.0,14.846,14.9153,14.846,14.909,304500.0
2010-02-10 13:10:00,23.67,23.76,23.66,23.73,265600.0,14.9153,14.972,14.909,14.9531,265600.0
2010-02-10 13:20:00,23.73,23.84,23.71,23.82,238200.0,14.9531,15.0225,14.9405,15.0098,238200.0
2010-02-10 13:30:00,23.82,23.88,23.79,23.83,335800.0,15.0098,15.0477,14.9909,15.0162,335800.0
2010-02-10 13:40:00,23.82,23.83,23.78,23.78,240600.0,15.0098,15.0162,14.9846,14.9846,240600.0
2010-02-10 13:50:00,23.78,23.8,23.7,23.74,137000.0,14.9846,14.9972,14.9342,14.9594,137000.0
2010-02-10 14:00:00,23.74,23.82,23.74,23.75,121900.0,14.9594,15.0098,14.9594,14.9657,121900.0
2010-02-10 14:10:00,23.75,23.75,23.67,23.72,201400.0,14.9657,14.9657,14.9153,14.9468,201400.0
2010-02-10 14:20:00,23.71,23.71,23.64,23.64,217500.0,14.9405,14.9405,14.8964,14.8964,217500.0
2010-02-10 14:30:00,23.65,23.65,23.5,23.53,431000.0,14.9027,14.9027,14.8082,14.8271,431000.0
2010-02-10 14:40:00,23.53,23.56,23.47,23.5,299200.0,14.8271,14.846,14.7893,14.8082,299200.0
2010-02-10 14:50:00,23.5,23.54,23.47,23.5,314400.0,14.8082,14.8334,14.7893,14.8082,314400.0
2010-02-10 15:00:00,23.5,23.6,23.49,23.58,364000.0,14.8082,14.8712,14.8019,14.8586,364000.0
2010-02-10 15:10:00,23.58,23.62,23.54,23.58,385100.0,14.8586,14.8838,14.8334,14.8586,385100.0
2010-02-10 15:20:00,23.59,23.62,23.55,23.61,281100.0,14.8649,14.8838,14.8397,14.8775,281100.0
2010-02-10 15:30:00,23.6,23.6,23.51,23.53,638400.0,14.8712,14.8712,14.8145,14.8271,638400.0
2010-02-10 15:40:00,23.54,23.59,23.52,23.56,470000.0,14.8334,14.8649,14.8208,14.846,470000.0
2010-02-10 15:50:00,23.57,23.62,23.53,23.6,878200.0,14.8523,14.8838,14.8271,14.8712,878200.0
2010-02-11 09:30:00,23.67,23.7,23.54,23.56,361200.0,14.9153,14.9342,14.8334,14.846,361200.0
2010-02-11 09:40:00,23.56,23.57,23.32,23.37,294200.0,14.846,14.8523,14.6948,14.7263,294200.0
2010-02-11 09:50:00,23.37,23.5,23.37,23.42,173000.0,14.7263,14.8082,14.7263,14.7578,173000.0
2010-02-11 10:00:00,23.42,23.45,23.34,23.4,235800.0,14.7578,14.7767,14.7074,14.7452,235800.0
2010-02-11 10:10:00,23.39,23.51,23.37,23.42,212100.0,14.7389,14.8145,14.7263,14.7578,212100.0
2010-02-11 10:20:00,23.41,23.45,23.35,23.45,242600.0,14.7515,14.7767,14.7137,14.7767,242600.0
2010-02-11 10:30:00,23.44,23.45,23.31,23.34,204300.0,14.7704,14.7767,14.6885,14.7074,204300.0
2010-02-11 10:40:00,23.34,23.4,23.3,23.33,243200.0,14.7074,14.7452,14.6822,14.7011,243200.0
2010-02-11 10:50:00,23.34,23.35,23.28,23.32,210600.0,14.7074,14.7137,14.6696,14.6948,210600.0
2010-02-11 11:00:00,23.32,23.38,23.31,23.34,206500.0,14.6948,14.7326,14.6885,14.7074,206500.0
2010-02-11 11:10:00,23.35,23.46,23.35,23.4,194200.0,14.7137,14.783,14.7137,14.7452,194200.0
2010-02-11 11:20:00,23.41,23.51,23.4,23.48,173700.0,14.7515,14.8145,14.7452,14.7956,173700.0
2010-02-11 11:30:00,23.48,23.49,23.4,23.42,159100.0,14.7956,14.8019,14.7452,14.7578,159100.0
2010-02-11 11:40:00,23.41,23.6,23.39,23.59,209700.0,14.7515,14.8712,14.7389,14.8649,209700.0
2010-02-11 11:50:00,23.59,23.59,23.5,23.51,115800.0,14.8649,14.8649,14.8082,14.8145,115800.0
2010-02-11 12:00:00,23.51,23.53,23.45,23.46,83900.0,14.8145,14.8271,14.7767,14.783,83900.0
2010-02-11 12:10:00,23.46,23.58,23.45,23.55,148000.0,14.783,14.8586,14.7767,14.8397,148000.0
2010-02-11 12:20:00,23.55,23.55,23.46,23.46,88000.0,14.8397,14.8397,14.783,14.783,88000.0
2010-02-11 12:30:00,23.46,23.48,23.44,23.45,84900.0,14.783,14.7956,14.7704,14.7767,84900.0
2010-02-11 12:40:00,23.45,23.47,23.44,23.45,83600.0,14.7767,14.7893,14.7704,14.7767,83600.0
2010-02-11 12:50:00,23.46,23.49,23.43,23.47,105600.0,14.783,14.8019,14.7641,14.7893,105600.0
2010-02-11 13:00:00,23.48,23.48,23.42,23.43,79200.0,14.7956,14.7956,14.7578,14.7641,79200.0
2010-02-11 13:10:00,23.42,23.48,23.42,23.48,138800.0,14.7578,14.7956,14.7578,14.7956,138800.0
2010-02-11 13:20:00,23.49,23.61,23.48,23.6,255800.0,14.8019,14.8775,14.7956,14.8712,255800.0
2010-02-11 13:30:00,23.59,23.67,23.58,23.6,305600.0,14.8649,14.9153,14.8586,14.8712,305600.0
2010-02-11 13:40:00,23.59,23.6,23.52,23.54,96600.0,14.8649,14.8712,14.8208,14.8334,96600.0
2010-02-11 13:50:00,23.54,23.57,23.53,23.54,233500.0,14.8334,14.8523,14.8271,14.8334,233500.0
2010-02-11 14:00:00,23.55,23.56,23.5,23.55,130100.0,14.8397,14.846,14.8082,14.8397,130100.0
2010-02-11 14:10:00,23.55,23.55,23.49,23.5,129100.0,14.8397,14.8397,14.8019,14.8082,129100.0
2010-02-11 14:20:00,23.51,23.55,23.47,23.54,112400.0,14.8145,14.8397,14.7893,14.8334,112400.0
2010-02-11 14:30:00,23.55,23.55,23.47,23.48,155000.0,14.8397,14.8397,14.7893,14.7956,155000.0
2010-02-11 14:40:00,23.47,23.51,23.47,23.47,165100.0,14.7893,14.8145,14.7893,14.7893,165100.0
2010-02-11 14:50:00,23.47,23.5,23.44,23.46,278100.0,14.7893,14.8082,14.7704,14.783,278100.0
2010-02-11 15:00:00,23.46,23.47,23.43,23.45,239700.0,14.783,14.7893,14.7641,14.7767,239700.0
2010-02-11 15:10:00,23.46,23.46,23.43,23.44,220100.0,14.783,14.783,14.7641,14.7704,220100.0
2010-02-11 15:20:00,23.44,23.46,23.4,23.41,230900.0,14.7704,14.783,14.7452,14.7515,230900.0
2010-02-11 15:30:00,23.41,23.46,23.4,23.42,232700.0,14.7515,14.783,14.7452,14.7578,232700.0
2010-02-11 15:40:00,23.41,23.44,23.4,23.41,338400.0,14.7515,14.7704,14.7452,14.7515,338400.0
2010-02-11 15:50:00,23.4,23.51,23.4,23.48,830200.0,14.7452,14.8145,14.7452,14.7956,830200.0
2010-02-12 09:30:00,23.25,23.39,23.15,23.18,627400.0,14.6507,14.7389,14.5877,14.6066,627400.0
2010-02-12 09:40:00,23.18,23.28,23.14,23.25,453000.0,14.6066,14.6696,14.5814,14.6507,453000.0
2010-02-12 09:50:00,23.24,23.31,23.19,23.22,446700.0,14.6444,14.6885,14.6129,14.6318,446700.0
2010-02-12 10:00:00,23.22,23.24,23.19,23.22,441900.0,14.6318,14.6444,14.6129,14.6318,441900.0
2010-02-12 10:10:00,23.23,23.28,23.19,23.2,300500.0,14.6381,14.6696,14.6129,14.6192,300500.0
2010-02-12 10:20:00,23.21,23.25,23.19,23.23,286900.0,14.6255,14.6507,14.6129,14.6381,286900.0
2010-02-12 10:30:00,23.23,23.29,23.15,23.17,345500.0,14.6381,14.6759,14.5877,14.6003,345500.0
2010-02-12 10:40:00,23.16,23.22,23.14,23.16,345200.0,14.594,14.6318,14.5814,14.594,345200.0
2010-02-12 10:50:00,23.17,23.2,23.14,23.18,324100.0,14.6003,14.6192,14.5814,14.6066,324100.0
2010-02-12 11:00:00,23.18,23.19,23.11,23.13,313600.0,14.6066,14.6129,14.5625,14.5751,313600.0
2010-02-12 11:10:00,23.13,23.17,23.1,23.16,281200.0,14.5751,14.6003,14.5562,14.594,281200.0
2010-02-12 11:20:00,23.16,23.26,23.16,23.18,375900.0,14.594,14.657,14.594,14.6066,375900.0
2010-02-12 11:30:00,23.17,23.19,23.13,23.14,237900.0,14.6003,14.6129,14.5751,14.5814,237900.0
2010-02-12 11:40:00,23.14,23.19,23.13,23.18,128800.0,14.5814,14.6129,14.5751,14.6066,128800.0
2010-02-12 11:50:00,23.18,23.21,23.14,23.15,213600.0,14.6066,14.6255,14.5814,14.5877,213600.0
2010-02-12 12:00:00,23.14,23.22,23.14,23.19,256600.0,14.5814,14.6318,14.5814,14.6129,256600.0
2010-02-12 12:10:00,23.2,23.29,23.19,23.28,486300.0,14.6192,14.6759,14.6129,14.6696,486300.0
2010-02-12 12:20:00,23.29,23.32,23.19,23.2,330900.0,14.6759,14.6948,14.6129,14.6192,330900.0
2010-02-12 12:30:00,23.2,23.21,23.17,23.19,220900.0,14.6192,14.6255,14.6003,14.6129,220900.0
2010-02-12 12:40:00,23.18,23.21,23.16,23.17,189500.0,14.6066,14.6255,14.594,14.6003,189500.0
2010-02-12 12:50:00,23.16,23.18,23.12,23.12,203500.0,14.594,14.6066,14.5688,14.5688,203500.0
2010-02-12 13:00:00,23.12,23.13,23.1,23.13,173900.0,14.5688,14.5751,14.5562,14.5751,173900.0
2010-02-12 13:10:00,23.13,23.13,23.0,23.01,398200.0,14.5751,14.5751,14.4931,14.4994,398200.0
2010-02-12 13:20:00,23.01,23.09,22.98,23.05,500100.0,14.4994,14.5498,14.4805,14.5246,500100.0
2010-02-12 13:30:00,23.04,23.09,23.0,23.09,242600.0,14.5183,14.5498,14.4931,14.5498,242600.0
2010-02-12 13:40:00,23.09,23.15,23.08,23.13,215200.0,14.5498,14.5877,14.5435,14.5751,215200.0
2010-02-12 13:50:00,23.12,23.14,23.09,23.12,166900.0,14.5688,14.5814,14.5498,14.5688,166900.0
2010-02-12 14:00:00,23.11,23.17,23.1,23.15,137100.0,14.5625,14.6003,14.5562,14.5877,137100.0
2010-02-12 14:10:00,23.16,23.21,23.16,23.17,393200.0,14.594,14.6255,14.594,14.6003,393200.0
2010-02-12 14:20:00,23.17,23.27,23.17,23.2,359700.0,14.6003,14.6633,14.6003,14.6192,359700.0
2010-02-12 14:30:00,23.21,23.22,23.16,23.17,213200.0,14.6255,14.6318,14.594,14.6003,213200.0
2010-02-12 14:40:00,23.17,23.21,23.16,23.2,177900.0,14.6003,14.6255,14.594,14.6192,177900.0
2010-02-12 14:50:00,23.2,23.23,23.14,23.16,191800.0,14.6192,14.6381,14.5814,14.594,191800.0
2010-02-12 15:00:00,23.16,23.21,23.1,23.2,262600.0,14.594,14.6255,14.5562,14.6192,262600.0
2010-02-12 15:10:00,23.21,23.21,23.14,23.15,266300.0,14.6255,14.6255,14.5814,14.5877,266300.0
2010-02-12 15:20:00,23.15,23.19,23.11,23.11,181500.0,14.5877,14.6129,14.5625,14.5625,181500.0
2010-02-12 15:30:00,23.11,23.16,23.05,23.15,257200.0,14.5625,14.594,14.5246,14.5877,257200.0
2010-02-12 15:40:00,23.15,23.28,23.15,23.26,461100.0,14.5877,14.6696,14.5877,14.657,461100.0
2010-02-12 15:50:00,23.27,23.32,23.21,23.3,1388300.0,14.6633,14.6948,14.6255,14.6822,1388300.0
2010-02-16 09:30:00,23.52,23.64,23.42,23.62,553200.0,14.8208,14.8964,14.7578,14.8838,553200.0
2010-02-16 09:40:00,23.62,23.63,23.43,23.47,223300.0,14.8838,14.8901,14.7641,14.7893,223300.0
2010-02-16 09:50:00,23.47,23.48,23.29,23.31,318000.0,14.7893,14.7956,14.6759,14.6885,318000.0
2010-02-16 10:00:00,23.31,23.36,23.26,23.27,424600.0,14.6885,14.72,14.657,14.6633,424600.0
2010-02-16 10:10:00,23.26,23.36,23.22,23.32,417300.0,14.657,14.72,14.6318,14.6948,417300.0
2010-02-16 10:20:00,23.33,23.34,23.25,23.26,340800.0,14.7011,14.7074,14.6507,14.657,340800.0
2010-02-16 10:30:00,23.26,23.43,23.26,23.43,508100.0,14.657,14.7641,14.657,14.7641,508100.0
2010-02-16 10:40:00,23.43,23.51,23.43,23.46,177600.0,14.7641,14.8145,14.7641,14.783,177600.0
2010-02-16 10:50:00,23.47,23.47,23.42,23.45,97700.0,14.7893,14.7893,14.7578,14.7767,97700.0
2010-02-16 11:00:00,23.45,23.47,23.39,23.42,179200.0,14.7767,14.7893,14.7389,14.7578,179200.0
2010-02-16 11:10:00,23.41,23.46,23.41,23.46,127100.0,14.7515,14.783,14.7515,14.783,127100.0
2010-02-16 11:20:00,23.45,23.5,23.44,23.48,98400.0,14.7767,14.8082,14.7704,14.7956,98400.0
2010-02-16 11:30:00,23.49,23.53,23.46,23.5,114400.0,14.8019,14.8271,14.783,14.8082,114400.0
2010-02-16 11:40:00,23.5,23.54,23.47,23.47,226700.0,14.8082,14.8334,14.7893,14.7893,226700.0
2010-02-16 11:50:00,23.47,23.52,23.47,23.51,85200.0,14.7893,14.8208,14.7893,14.8145,85200.0
2010-02-16 12:00:00,23.5,23.59,23.46,23.59,218900.0,14.8082,14.8649,14.783,14.8649,218900.0
2010-02-16 12:10:00,23.59,23.59,23.54,23.58,134300.0,14.8649,14.8649,14.8334,14.8586,134300.0
2010-02-16 12:20:00,23.58,23.59,23.55,23.57,120700.0,14.8586,14.8649,14.8397,14.8523,120700.0
2010-02-16 12:30:00,23.57,23.58,23.52,23.56,124400.0,14.8523,14.8586,14.8208,14.846,124400.0
2010-02-16 12:40:00,23.56,23.61,23.56,23.59,167500.0,14.846,14.8775,14.846,14.8649,167500.0
2010-02-16 12:50:00,23.58,23.61,23.56,23.59,155700.0,14.8586,14.8775,14.846,14.8649,155700.0
2010-02-16 13:00:00,23.59,23.62,23.56,23.6,115700.0,14.8649,14.8838,14.846,14.8712,115700.0
2010-02-16 13:10:00,23.6,23.73,23.6,23.71,337100.0,14.8712,14.9531,14.8712,14.9405,337100.0
2010-02-16 13:20:00,23.72,23.76,23.69,23.75,188800.0,14.9468,14.972,14.9279,14.9657,188800.0
2010-02-16 13:30:00,23.76,23.77,23.66,23.68,234200.0,14.972,14.9783,14.909,14.9216,234200.0
2010-02-16 13:40:00,23.68,23.69,23.64,23.69,128100.0,14.9216,14.9279,14.8964,14.9279,128100.0
2010-02-16 13:50:00,23.68,23.74,23.67,23.73,95400.0,14.9216,14.9594,14.9153,14.9531,95400.0
2010-02-16 14:00:00,23.72,23.73,23.65,23.68,299600.0,14.9468,14.9531,14.9027,14.9216,299600.0
2010-02-16 14:10:00,23.67,23.69,23.66,23.69,109000.0,14.9153,14.9279,14.909,14.9279,109000.0
2010-02-16 14:20:00,23.68,23.75,23.66,23.72,151000.0,14.9216,14.9657,14.909,14.9468,151000.0
2010-02-16 14:30:00,23.73,23.73,23.64,23.64,123500.0,14.9531,14.9531,14.8964,14.8964,123500.0
2010-02-16 14:40:00,23.64,23.68,23.63,23.67,98800.0,14.8964,14.9216,14.8901,14.9153,98800.0
2010-02-16 14:50:00,23.67,23.75,23.67,23.7,264800.0,14.9153,14.9657,14.9153,14.9342,264800.0
2010-02-16 15:00:00,23.71,23.74,23.7,23.72,194700.0,14.9405,14.9594,14.9342,14.9468,194700.0
2010-02-16 15:10:00,23.71,23.75,23.71,23.73,145400.0,14.9405,14.9657,14.9405,14.9531,145400.0
2010-02-16 15:20:00,23.73,23.8,23.72,23.79,434900.0,14.9531,14.9972,14.9468,14.9909,434900.0
2010-02-16 15:30:00,23.8,23.88,23.79,23.83,636100.0,14.9972,15.0477,14.9909,15.0162,636100.0
2010-02-16 15:40:00,23.84,23.87,23.81,23.87,584800.0,15.0225,15.0414,15.0035,15.0414,584800.0
2010-02-16 15:50:00,23.87,23.87,23.78,23.85,1300900.0,15.0414,15.0414,14.9846,15.0288,1300900.0
2010-02-17 09:30:00,23.83,23.91,23.67,23.71,907900.0,15.0162,15.0666,14.9153,14.9405,907900.0
2010-02-17 09:40:00,23.71,23.71,23.55,23.65,695400.0,14.9405,14.9405,14.8397,14.9027,695400.0
2010-02-17 09:50:00,23.65,23.66,23.57,23.65,548400.0,14.9027,14.909,14.8523,14.9027,548400.0
2010-02-17 10:00:00,23.65,23.71,23.64,23.7,509800.0,14.9027,14.9405,14.8964,14.9342,509800.0
2010-02-17 10:10:00,23.71,23.79,23.69,23.79,410300.0,14.9405,14.9909,14.9279,14.9909,410300.0
2010-02-17 10:20:00,23.79,23.85,23.76,23.84,650100.0,14.9909,15.0288,14.972,15.0225,650100.0
2010-02-17 10:30:00,23.85,23.87,23.84,23.85,564700.0,15.0288,15.0414,15.0225,15.0288,564700.0
2010-02-17 10:40:00,23.84,23.87,23.8,23.81,398300.0,15.0225,15.0414,14.9972,15.0035,398300.0
2010-02-17 10:50:00,23.82,23.88,23.81,23.87,339500.0,15.0098,15.0477,15.0035,15.0414,339500.0
2010-02-17 11:00:00,23.87,23.89,23.86,23.88,345400.0,15.0414,15.054,15.0351,15.0477,345400.0
2010-02-17 11:10:00,23.89,23.89,23.87,23.88,417700.0,15.054,15.054,15.0414,15.0477,417700.0
2010-02-17 11:20:00,23.88,23.88,23.7,23.71,331200.0,15.0477,15.0477,14.9342,14.9405,331200.0
2010-02-17 11:30:00,23.71,23.72,23.66,23.68,347100.0,14.9405,14.9468,14.909,14.9216,347100.0
2010-02-17 11:40:00,23.68,23.72,23.65,23.71,297400.0,14.9216,14.9468,14.9027,14.9405,297400.0
2010-02-17 11:50:00,23.71,23.78,23.71,23.78,290700.0,14.9405,14.9846,14.9405,14.9846,290700.0
2010-02-17 12:00:00,23.78,23.81,23.77,23.78,458100.0,14.9846,15.0035,14.9783,14.9846,458100.0
2010-02-17 12:10:00,23.78,23.79,23.71,23.75,247600.0,14.9846,14.9909,14.9405,14.9657,247600.0
2010-02-17 12:20:00,23.76,23.76,23.74,23.76,190200.0,14.972,14.972,14.9594,14.972,190200.0
2010-02-17 12:30:00,23.76,23.78,23.75,23.78,205800.0,14.972,14.9846,14.9657,14.9846,205800.0
2010-02-17 12:40:00,23.78,23.78,23.71,23.71,268000.0,14.9846,14.9846,14.9405,14.9405,268000.0
2010-02-17 12:50:00,23.71,23.74,23.7,23.74,192200.0,14.9405,14.9594,14.9342,14.9594,192200.0
2010-02-17 13:00:00,23.74,23.75,23.73,23.74,187200.0,14.9594,14.9657,14.9531,14.9594,187200.0
2010-02-17 13:10:00,23.75,23.75,23.71,23.73,187300.0,14.9657,14.9657,14.9405,14.9531,187300.0
2010-02-17 13:20:00,23.73,23.74,23.7,23.7,263500.0,14.9531,14.9594,14.9342,14.9342,263500.0
2010-02-17 13:30:00,23.7,23.7,23.66,23.69,248300.0,14.9342,14.9342,14.909,14.9279,248300.0
2010-02-17 13:40:00,23.69,23.7,23.6,23.6,254400.0,14.9279,14.9342,14.8712,14.8712,254400.0
2010-02-17 13:50:00,23.6,23.61,23.51,23.55,409100.0,14.8712,14.8775,14.8145,14.8397,409100.0
2010-02-17 14:00:00,23.56,23.57,23.48,23.57,456500.0,14.846,14.8523,14.7956,14.8523,456500.0
2010-02-17 14:10:00,23.57,23.59,23.52,23.52,276600.0,14.8523,14.8649,14.8208,14.8208,276600.0
2010-02-17 14:20:00,23.53,23.56,23.5,23.56,218600.0,14.8271,14.846,14.8082,14.846,218600.0
2010-02-17 14:30:00,23.56,23.6,23.55,23.6,230700.0,14.846,14.8712,14.8397,14.8712,230700.0
2010-02-17 14:40:00,23.59,23.65,23.59,23.63,308100.0,14.8649,14.9027,14.8649,14.8901,308100.0
2010-02-17 14:50:00,23.63,23.69,23.6,23.69,233200.0,14.8901,14.9279,14.8712,14.9279,233200.0
2010-02-17 15:00:00,23.69,23.69,23.63,23.69,371800.0,14.9279,14.9279,14.8901,14.9279,371800.0
2010-02-17 15:10:00,23.69,23.74,23.68,23.72,425000.0,14.9279,14.9594,14.9216,14.9468,425000.0
2010-02-17 15:20:00,23.72,23.73,23.67,23.72,497000.0,14.9468,14.9531,14.9153,14.9468,497000.0
2010-02-17 15:30:00,23.72,23.78,23.71,23.73,663100.0,14.9468,14.9846,14.9405,14.9531,663100.0
2010-02-17 15:40:00,23.74,23.78,23.7,23.73,834600.0,14.9594,14.9846,14.9342,14.9531,834600.0
2010-02-17 15:50:00,23.72,23.79,23.71,23.71,1257800.0,14.9468,14.9909,14.9405,14.9405,1257800.0
2010-02-18 09:30:00,23.63,23.76,23.53,23.71,333600.0,14.8901,14.972,14.8271,14.9405,333600.0
2010-02-18 09:40:00,23.71,23.79,23.69,23.78,339500.0,14.9405,14.9909,14.9279,14.9846,339500.0
2010-02-18 09:50:00,23.78,23.81,23.68,23.68,213200.0,14.9846,15.0035,14.9216,14.9216,213200.0
2010-02-18 10:00:00,23.69,23.78,23.66,23.71,239700.0,14.9279,14.9846,14.909,14.9405,239700.0
2010-02-18 10:10:00,23.71,23.79,23.7,23.74,266200.0,14.9405,14.9909,14.9342,14.9594,266200.0
2010-02-18 10:20:00,23.74,23.76,23.71,23.74,331100.0,14.9594,14.972,14.9405,14.9594,331100.0
2010-02-18 10:30:00,23.74,23.78,23.72,23.78,228100.0,14.9594,14.9846,14.9468,14.9846,228100.0
2010-02-18 10:40:00,23.77,23.81,23.76,23.78,132200.0,14.9783,15.0035,14.972,14.9846,132200.0
2010-02-18 10:50:00,23.78,23.84,23.77,23.81,139600.0,14.9846,15.0225,14.9783,15.0035,139600.0
2010-02-18 11:00:00,23.8,23.83,23.78,23.81,171000.0,14.9972,15.0162,14.9846,15.0035,171000.0
2010-02-18 11:10:00,23.81,23.83,23.78,23.8,166900.0,15.0035,15.0162,14.9846,14.9972,166900.0
2010-02-18 11:20:00,23.79,23.82,23.78,23.79,111500.0,14.9909,15.0098,14.9846,14.9909,111500.0
2010-02-18 11:30:00,23.79,23.81,23.7,23.73,86100.0,14.9909,15.0035,14.9342,14.9531,86100.0
2010-02-18 11:40:00,23.73,23.8,23.73,23.8,173000.0,14.9531,14.9972,14.9531,14.9972,173000.0
2010-02-18 11:50:00,23.8,23.83,23.79,23.81,158200.0,14.9972,15.0162,14.9909,15.0035,158200.0
2010-02-18 12:00:00,23.81,23.81,23.78,23.78,213700.0,15.0035,15.0035,14.9846,14.9846,213700.0
2010-02-18 12:10:00,23.79,23.8,23.74,23.75,150000.0,14.9909,14.9972,14.9594,14.9657,150000.0
2010-02-18 12:20:00,23.76,23.8,23.75,23.79,52000.0,14.972,14.9972,14.9657,14.9909,52000.0
2010-02-18 12:30:00,23.79,23.79,23.74,23.74,41500.0,14.9909,14.9909,14.9594,14.9594,41500.0
2010-02-18 12:40:00,23.74,23.77,23.72,23.76,55900.0,14.9594,14.9783,14.9468,14.972,55900.0
2010-02-18 12:50:00,23.75,23.76,23.75,23.75,20500.0,14.9657,14.972,14.9657,14.9657,20500.0
2010-02-18 13:00:00,23.75,23.8,23.55,23.8,61100.0,14.9657,14.9972,14.8397,14.9972,61100.0
2010-02-18 13:10:00,23.8,23.81,23.79,23.79,66000.0,14.9972,15.0035,14.9909,14.9909,66000.0
2010-02-18 13:20:00,23.8,23.82,23.8,23.81,51500.0,14.9972,15.0098,14.9972,15.0035,51500.0
2010-02-18 13:30:00,23.81,23.84,23.8,23.82,91100.0,15.0035,15.0225,14.9972,15.0098,91100.0
2010-02-18 13:40:00,23.83,23.84,23.81,23.83,59900.0,15.0162,15.0225,15.0035,15.0162,59900.0
2010-02-18 13:50:00,23.83,23.85,23.82,23.84,76300.0,15.0162,15.0288,15.0098,15.0225,76300.0
2010-02-18 14:00:00,23.83,23.84,23.81,23.82,90400.0,15.0162,15.0225,15.0035,15.0098,90400.0
2010-02-18 14:10:00,23.82,23.91,23.81,23.91,202900.0,15.0098,15.0666,15.0035,15.0666,202900.0
2010-02-18 14:20:00,23.9,23.93,23.89,23.9,242600.0,15.0603,15.0792,15.054,15.0603,242600.0
2010-02-18 14:30:00,23.89,23.94,23.88,23.91,259300.0,15.054,15.0855,15.0477,15.0666,259300.0
2010-02-18 14:40:00,23.91,23.94,23.88,23.92,256000.0,15.0666,15.0855,15.0477,15.0729,256000.0
2010-02-18 14:50:00,23.93,23.99,23.92,23.98,275400.0,15.0792,15.117,15.0729,15.1107,275400.0
2010-02-18 15:00:00,23.98,24.0,23.92,23.95,394100.0,15.1107,15.1233,15.0729,15.0918,394100.0
2010-02-18 15:10:00,23.95,23.98,23.92,23.95,551700.0,15.0918,15.1107,15.0729,15.0918,551700.0
2010-02-18 15:20:00,23.96,23.97,23.86,23.91,234100.0,15.0981,15.1044,15.0351,15.0666,234100.0
2010-02-18 15:30:00,23.91,23.91,23.88,23.91,196400.0,15.0666,15.0666,15.0477,15.0666,196400.0
2010-02-18 15:40:00,23.91,23.97,23.9,23.96,389300.0,15.0666,15.1044,15.0603,15.0981,389300.0
2010-02-18 15:50:00,23.95,23.97,23.89,23.91,1114100.0,15.0918,15.1044,15.054,15.0666,1114100.0
2010-02-19 09:30:00,23.83,24.0,23.81,23.97,1710500.0,15.0162,15.1233,15.0035,15.1044,1710500.0
2010-02-19 09:40:00,23.97,24.08,23.96,23.97,363100.0,15.1044,15.1737,15.0981,15.1044,363100.0
2010-02-19 09:50:00,23.98,24.04,23.96,23.96,322400.0,15.1107,15.1485,15.0981,15.0981,322400.0
2010-02-19 10:00:00,23.96,24.03,23.92,23.93,338000.0,15.0981,15.1422,15.0729,15.0792,338000.0
2010-02-19 10:10:00,23.92,23.99,23.9,23.98,175400.0,15.0729,15.117,15.0603,15.1107,175400.0
2010-02-19 10:20:00,23.98,24.03,23.96,24.0,280300.0,15.1107,15.1422,15.0981,15.1233,280300.0
2010-02-19 10:30:00,24.0,24.01,23.99,24.0,133300.0,15.1233,15.1296,15.117,15.1233,133300.0
2010-02-19 10:40:00,24.0,24.1,23.99,24.09,167400.0,15.1233,15.1863,15.117,15.18,167400.0
2010-02-19 10:50:00,24.09,24.1,24.04,24.05,131800.0,15.18,15.1863,15.1485,15.1548,131800.0
2010-02-19 11:00:00,24.06,24.08,24.04,24.04,136000.0,15.1611,15.1737,15.1485,15.1485,136000.0
2010-02-19 11:10:00,24.04,24.13,24.04,24.09,241900.0,15.1485,15.2052,15.1485,15.18,241900.0
2010-02-19 11:20:00,24.1,24.25,24.09,24.25,289300.0,15.1863,15.2808,15.18,15.2808,289300.0
2010-02-19 11:30:00,24.25,24.25,24.2,24.21,166800.0,15.2808,15.2808,15.2493,15.2556,166800.0
2010-02-19 11:40:00,24.21,24.23,24.16,24.16,137700.0,15.2556,15.2682,15.2241,15.2241,137700.0
2010-02-19 11:50:00,24.16,24.18,24.13,24.17,223800.0,15.2241,15.2367,15.2052,15.2304,223800.0
2010-02-19 12:00:00,24.18,24.19,24.13,24.15,160200.0,15.2367,15.243,15.2052,15.2178,160200.0
2010-02-19 12:10:00,24.15,24.16,24.11,24.11,108900.0,15.2178,15.2241,15.1926,15.1926,108900.0
2010-02-19 12:20:00,24.11,24.17,24.1,24.13,153500.0,15.1926,15.2304,15.1863,15.2052,153500.0
2010-02-19 12:30:00,24.14,24.14,24.11,24.13,97800.0,15.2115,15.2115,15.1926,15.2052,97800.0
2010-02-19 12:40:00,24.13,24.18,24.13,24.17,209400.0,15.2052,15.2367,15.2052,15.2304,209400.0
2010-02-19 12:50:00,24.17,24.21,24.16,24.21,200600.0,15.2304,15.2556,15.2241,15.2556,200600.0
2010-02-19 13:00:00,24.21,24.21,24.17,24.19,70400.0,15.2556,15.2556,15.2304,15.243,70400.0
2010-02-19 13:10:00,24.18,24.19,24.14,24.16,157400.0,15.2367,15.243,15.2115,15.2241,157400.0
2010-02-19 13:20:00,24.16,24.17,24.15,24.16,121300.0,15.2241,15.2304,15.2178,15.2241,121300.0
2010-02-19 13:30:00,24.17,24.18,24.16,24.17,43700.0,15.2304,15.2367,15.2241,15.2304,43700.0
2010-02-19 13:40:00,24.17,24.18,24.14,24.15,102500.0,15.2304,15.2367,15.2115,15.2178,102500.0
2010-02-19 13:50:00,24.14,24.15,24.11,24.13,137600.0,15.2115,15.2178,15.1926,15.2052,137600.0
2010-02-19 14:00:00,24.13,24.15,24.09,24.1,121800.0,15.2052,15.2178,15.18,15.1863,121800.0
2010-02-19 14:10:00,24.09,24.21,24.09,24.19,395300.0,15.18,15.2556,15.18,15.243,395300.0
2010-02-19 14:20:00,24.2,24.2,24.16,24.16,88200.0,15.2493,15.2493,15.2241,15.2241,88200.0
2010-02-19 14:30:00,24.16,24.19,24.16,24.18,233800.0,15.2241,15.243,15.2241,15.2367,233800.0
2010-02-19 14:40:00,24.18,24.19,24.16,24.17,105300.0,15.2367,15.243,15.2241,15.2304,105300.0
2010-02-19 14:50:00,24.16,24.24,24.16,24.22,331600.0,15.2241,15.2745,15.2241,15.2619,331600.0
2010-02-19 15:00:00,24.22,24.23,24.18,24.21,276000.0,15.2619,15.2682,15.2367,15.2556,276000.0
2010-02-19 15:10:00,24.21,24.21,24.11,24.13,372100.0,15.2556,15.2556,15.1926,15.2052,372100.0
2010-02-19 15:20:00,24.13,24.15,24.13,24.14,135400.0,15.2052,15.2178,15.2052,15.2115,135400.0
2010-02-19 15:30:00,24.14,24.18,24.09,24.15,493700.0,15.2115,15.2367,15.18,15.2178,493700.0
2010-02-19 15:40:00,24.14,24.23,24.14,24.2,644700.0,15.2115,15.2682,15.2115,15.2493,644700.0
2010-02-19 15:50:00,24.2,24.21,24.12,24.13,1078800.0,15.2493,15.2556,15.1989,15.2052,1078800.0
2010-02-22 09:30:00,24.5,24.5,24.26,24.46,554700.0,15.4383,15.4383,15.2871,15.4131,554700.0
2010-02-22 09:40:00,24.45,24.53,24.3,24.4,616300.0,15.4068,15.4572,15.3123,15.3753,616300.0
2010-02-22 09:50:00,24.39,24.53,24.38,24.5,291900.0,15.369,15.4572,15.3627,15.4383,291900.0
2010-02-22 10:00:00,24.51,24.52,24.43,24.44,268300.0,15.4446,15.4509,15.3942,15.4005,268300.0
2010-02-22 10:10:00,24.45,24.54,24.44,24.44,295700.0,15.4068,15.4635,15.4005,15.4005,295700.0
2010-02-22 10:20:00,24.44,24.49,24.44,24.49,291800.0,15.4005,15.432,15.4005,15.432,291800.0
2010-02-22 10:30:00,24.49,24.59,24.47,24.58,446800.0,15.432,15.4951,15.4194,15.4888,446800.0
2010-02-22 10:40:00,24.58,24.61,24.56,24.57,220800.0,15.4888,15.5077,15.4761,15.4825,220800.0
2010-02-22 10:50:00,24.58,24.61,24.55,24.56,369500.0,15.4888,15.5077,15.4698,15.4761,369500.0
2010-02-22 11:00:00,24.57,24.61,24.55,24.58,243800.0,15.4825,15.5077,15.4698,15.4888,243800.0
2010-02-22 11:10:00,24.58,24.62,24.53,24.62,324400.0,15.4888,15.514,15.4572,15.514,324400.0
2010-02-22 11:20:00,24.62,24.63,24.55,24.6,353600.0,15.514,15.5203,15.4698,15.5014,353600.0
2010-02-22 11:30:00,24.6,24.64,24.56,24.6,253400.0,15.5014,15.5266,15.4761,15.5014,253400.0
2010-02-22 11:40:00,24.6,24.63,24.6,24.6,167500.0,15.5014,15.5203,15.5014,15.5014,167500.0
2010-02-22 11:50:00,24.61,24.62,24.59,24.6,101000.0,15.5077,15.514,15.4951,15.5014,101000.0
2010-02-22 12:00:00,24.6,24.64,24.6,24.63,86400.0,15.5014,15.5266,15.5014,15.5203,86400.0
2010-02-22 12:10:00,24.63,24.64,24.6,24.62,90700.0,15.5203,15.5266,15.5014,15.514,90700.0
2010-02-22 12:20:00,24.62,24.62,24.59,24.61,81700.0,15.514,15.514,15.4951,15.5077,81700.0
2010-02-22 12:30:00,24.61,24.66,24.61,24.64,122700.0,15.5077,15.5392,15.5077,15.5266,122700.0
2010-02-22 12:40:00,24.64,24.67,24.62,24.66,247700.0,15.5266,15.5455,15.514,15.5392,247700.0
2010-02-22 12:50:00,24.67,24.67,24.59,24.61,129900.0,15.5455,15.5455,15.4951,15.5077,129900.0
2010-02-22 13:00:00,24.61,24.61,24.55,24.57,156600.0,15.5077,15.5077,15.4698,15.4825,156600.0
2010-02-22 13:10:00,24.57,24.57,24.51,24.52,75000.0,15.4825,15.4825,15.4446,15.4509,75000.0
2010-02-22 13:20:00,24.52,24.57,24.51,24.56,88700.0,15.4509,15.4825,15.4446,15.4761,88700.0
2010-02-22 13:30:00,24.56,24.58,24.55,24.55,96100.0,15.4761,15.4888,15.4698,15.4698,96100.0
2010-02-22 13:40:00,24.55,24.63,24.54,24.63,138900.0,15.4698,15.5203,15.4635,15.5203,138900.0
2010-02-22 13:50:00,24.63,24.63,24.58,24.59,120300.0,15.5203,15.5203,15.4888,15.4951,120300.0
2010-02-22 14:00:00,24.59,24.61,24.57,24.59,102200.0,15.4951,15.5077,15.4825,15.4951,102200.0
2010-02-22 14:10:00,24.59,24.62,24.58,24.62,264700.0,15.4951,15.514,15.4888,15.514,264700.0
2010-02-22 14:20:00,24.61,24.69,24.61,24.65,169900.0,15.5077,15.5581,15.5077,15.5329,169900.0
2010-02-22 14:30:00,24.65,24.66,24.63,24.64,76700.0,15.5329,15.5392,15.5203,15.5266,76700.0
2010-02-22 14:40:00,24.63,24.66,24.62,24.66,112600.0,15.5203,15.5392,15.514,15.5392,112600.0
2010-02-22 14:50:00,24.66,24.67,24.65,24.66,123100.0,15.5392,15.5455,15.5329,15.5392,123100.0
2010-02-22 15:00:00,24.66,24.67,24.62,24.64,141200.0,15.5392,15.5455,15.514,15.5266,141200.0
2010-02-22 15:10:00,24.64,24.69,24.63,24.68,143800.0,15.5266,15.5581,15.5203,15.5518,143800.0
2010-02-22 15:20:00,24.68,24.71,24.67,24.67,158800.0,15.5518,15.5707,15.5455,15.5455,158800.0
2010-02-22 15:30:00,24.68,24.69,24.61,24.67,403300.0,15.5518,15.5581,15.5077,15.5455,403300.0
2010-02-22 15:40:00,24.67,24.68,24.53,24.54,808000.0,15.5455,15.5518,15.4572,15.4635,808000.0
2010-02-22 15:50:00,24.54,24.55,24.49,24.53,921900.0,15.4635,15.4698,15.432,15.4572,921900.0
2010-02-23 09:30:00,24.43,24.53,24.37,24.53,322000.0,15.3942,15.4572,15.3564,15.4572,322000.0
2010-02-23 09:40:00,24.53,24.63,24.52,24.59,259600.0,15.4572,15.5203,15.4509,15.4951,259600.0
2010-02-23 09:50:00,24.59,24.59,24.41,24.44,365300.0,15.4951,15.4951,15.3816,15.4005,365300.0
2010-02-23 10:00:00,24.44,24.44,24.28,24.38,565500.0,15.4005,15.4005,15.2997,15.3627,565500.0
2010-02-23 10:10:00,24.38,24.38,24.22,24.3,468000.0,15.3627,15.3627,15.2619,15.3123,468000.0
2010-02-23 10:20:00,24.29,24.36,24.26,24.34,372500.0,15.306,15.3501,15.2871,15.3375,372500.0
2010-02-23 10:30:00,24.34,24.37,24.27,24.34,334800.0,15.3375,15.3564,15.2934,15.3375,334800.0
2010-02-23 10:40:00,24.34,24.39,24.31,24.32,214000.0,15.3375,15.369,15.3186,15.3249,214000.0
2010-02-23 10:50:00,24.32,24.33,24.22,24.31,244000.0,15.3249,15.3312,15.2619,15.3186,244000.0
2010-02-23 11:00:00,24.31,24.36,24.29,24.32,211200.0,15.3186,15.3501,15.306,15.3249,211200.0
2010-02-23 11:10:00,24.32,24.32,24.22,24.25,131600.0,15.3249,15.3249,15.2619,15.2808,131600.0
2010-02-23 11:20:00,24.25,24.29,24.22,24.23,130400.0,15.2808,15.306,15.2619,15.2682,130400.0
2010-02-23 11:30:00,24.24,24.34,24.23,24.33,155200.0,15.2745,15.3375,15.2682,15.3312,155200.0
2010-02-23 11:40:00,24.32,24.34,24.31,24.33,386100.0,15.3249,15.3375,15.3186,15.3312,386100.0
2010-02-23 11:50:00,24.33,24.41,24.31,24.4,342500.0,15.3312,15.3816,15.3186,15.3753,342500.0
2010-02-23 12:00:00,24.4,24.41,24.3,24.4,389700.0,15.3753,15.3816,15.3123,15.3753,389700.0
2010-02-23 12:10:00,24.4,24.41,24.35,24.4,281800.0,15.3753,15.3816,15.3438,15.3753,281800.0
2010-02-23 12:20:00,24.4,24.4,24.33,24.36,322600.0,15.3753,15.3753,15.3312,15.3501,322600.0
2010-02-23 12:30:00,24.35,24.38,24.33,24.35,185900.0,15.3438,15.3627,15.3312,15.3438,185900.0
2010-02-23 12:40:00,24.35,24.35,24.31,24.32,198400.0,15.3438,15.3438,15.3186,15.3249,198400.0
2010-02-23 12:50:00,24.32,24.34,24.32,24.34,76000.0,15.3249,15.3375,15.3249,15.3375,76000.0
2010-02-23 13:00:00,24.33,24.36,24.31,24.33,217300.0,15.3312,15.3501,15.3186,15.3312,217300.0
2010-02-23 13:10:00,24.34,24.36,24.31,24.33,191600.0,15.3375,15.3501,15.3186,15.3312,191600.0
2010-02-23 13:20:00,24.33,24.36,24.32,24.32,222700.0,15.3312,15.3501,15.3249,15.3249,222700.0
2010-02-23 13:30:00,24.33,24.33,24.31,24.32,155900.0,15.3312,15.3312,15.3186,15.3249,155900.0
2010-02-23 13:40:00,24.32,24.33,24.28,24.32,472700.0,15.3249,15.3312,15.2997,15.3249,472700.0
2010-02-23 13:50:00,24.32,24.33,24.2,24.23,317500.0,15.3249,15.3312,15.2493,15.2682,317500.0
2010-02-23 14:00:00,24.23,24.26,24.2,24.26,262500.0,15.2682,15.2871,15.2493,15.2871,262500.0
2010-02-23 14:10:00,24.25,24.34,24.25,24.32,300200.0,15.2808,15.3375,15.2808,15.3249,300200.0
2010-02-23 14:20:00,24.31,24.35,24.29,24.31,298500.0,15.3186,15.3438,15.306,15.3186,298500.0
2010-02-23 14:30:00,24.31,24.4,24.29,24.39,244700.0,15.3186,15.3753,15.306,15.369,244700.0
2010-02-23 14:40:00,24.39,24.41,24.36,24.38,201700.0,15.369,15.3816,15.3501,15.3627,201700.0
2010-02-23 14:50:00,24.38,24.43,24.38,24.42,292500.0,15.3627,15.3942,15.3627,15.3879,292500.0
2010-02-23 15:00:00,24.42,24.43,24.4,24.41,166600.0,15.3879,15.3942,15.3753,15.3816,166600.0
2010-02-23 15:10:00,24.41,24.46,24.39,24.44,294000.0,15.3816,15.4131,15.369,15.4005,294000.0
2010-02-23 15:20:00,24.44,24.44,24.39,24.4,212700.0,15.4005,15.4005,15.369,15.3753,212700.0
2010-02-23 15:30:00,24.4,24.4,24.3,24.36,365400.0,15.3753,15.3753,15.3123,15.3501,365400.0
2010-02-23 15:40:00,24.35,24.35,24.29,24.29,467600.0,15.3438,15.3438,15.306,15.306,467600.0
2010-02-23 15:50:00,24.3,24.3,24.25,24.3,1015600.0,15.3123,15.3123,15.2808,15.3123,1015600.0
2010-02-24 09:30:00,24.43,24.51,24.38,24.49,250500.0,15.3942,15.4446,15.3627,15.432,250500.0
2010-02-24 09:40:00,24.49,24.62,24.47,24.62,245000.0,15.432,15.514,15.4194,15.514,245000.0
2010-02-24 09:50:00,24.63,24.63,24.52,24.52,500700.0,15.5203,15.5203,15.4509,15.4509,500700.0
2010-02-24 10:00:00,24.52,24.7,24.49,24.55,1309600.0,15.4509,15.5644,15.432,15.4698,1309600.0
2010-02-24 10:10:00,24.56,24.56,24.47,24.52,675300.0,15.4761,15.4761,15.4194,15.4509,675300.0
2010-02-24 10:20:00,24.52,24.62,24.51,24.56,634800.0,15.4509,15.514,15.4446,15.4761,634800.0
2010-02-24 10:30:00,24.56,24.67,24.54,24.65,353200.0,15.4761,15.5455,15.4635,15.5329,353200.0
2010-02-24 10:40:00,24.67,24.82,24.67,24.8,425300.0,15.5455,15.64,15.5455,15.6274,425300.0
2010-02-24 10:50:00,24.79,24.85,24.77,24.83,219700.0,15.6211,15.6589,15.6085,15.6463,219700.0
2010-02-24 11:00:00,24.83,24.85,24.79,24.81,313200.0,15.6463,15.6589,15.6211,15.6337,313200.0
2010-02-24 11:10:00,24.81,24.86,24.78,24.79,279900.0,15.6337,15.6652,15.6148,15.6211,279900.0
2010-02-24 11:20:00,24.79,24.84,24.79,24.83,403200.0,15.6211,15.6526,15.6211,15.6463,403200.0
2010-02-24 11:30:00,24.83,24.89,24.82,24.83,348900.0,15.6463,15.6841,15.64,15.6463,348900.0
2010-02-24 11:40:00,24.83,24.83,24.73,24.74,175200.0,15.6463,15.6463,15.5833,15.5896,175200.0
2010-02-24 11:50:00,24.74,24.77,24.73,24.73,97000.0,15.5896,15.6085,15.5833,15.5833,97000.0
2010-02-24 12:00:00,24.73,24.75,24.69,24.7,153100.0,15.5833,15.5959,15.5581,15.5644,153100.0
2010-02-24 12:10:00,24.7,24.78,24.7,24.76,83300.0,15.5644,15.6148,15.5644,15.6022,83300.0
2010-02-24 12:20:00,24.76,24.77,24.71,24.73,92500.0,15.6022,15.6085,15.5707,15.5833,92500.0
2010-02-24 12:30:00,24.73,24.73,24.69,24.7,121900.0,15.5833,15.5833,15.5581,15.5644,121900.0
2010-02-24 12:40:00,24.7,24.78,24.69,24.77,176400.0,15.5644,15.6148,15.5581,15.6085,176400.0
2010-02-24 12:50:00,24.78,24.8,24.77,24.79,94300.0,15.6148,15.6274,15.6085,15.6211,94300.0
2010-02-24 13:00:00,24.79,24.8,24.77,24.78,159800.0,15.6211,15.6274,15.6085,15.6148,159800.0
2010-02-24 13:10:00,24.79,24.91,24.79,24.89,166400.0,15.6211,15.6967,15.6211,15.6841,166400.0
2010-02-24 13:20:00,24.88,24.89,24.85,24.85,83800.0,15.6778,15.6841,15.6589,15.6589,83800.0
2010-02-24 13:30:00,24.85,24.86,24.81,24.83,72600.0,15.6589,15.6652,15.6337,15.6463,72600.0
2010-02-24 13:40:00,24.83,24.83,24.76,24.76,119300.0,15.6463,15.6463,15.6022,15.6022,119300.0
2010-02-24 13:50:00,24.76,24.77,24.74,24.74,153700.0,15.6022,15.6085,15.5896,15.5896,153700.0
2010-02-24 14:00:00,24.74,24.75,24.7,24.71,123800.0,15.5896,15.5959,15.5644,15.5707,123800.0
2010-02-24 14:10:00,24.7,24.72,24.69,24.72,139500.0,15.5644,15.577,15.5581,15.577,139500.0
2010-02-24 14:20:00,24.71,24.74,24.7,24.73,104100.0,15.5707,15.5896,15.5644,15.5833,104100.0
2010-02-24 14:30:00,24.74,24.74,24.62,24.63,137200.0,15.5896,15.5896,15.514,15.5203,137200.0
2010-02-24 14:40:00,24.62,24.65,24.58,24.64,160600.0,15.514,15.5329,15.4888,15.5266,160600.0
2010-02-24 14:50:00,24.64,24.66,24.62,24.62,128100.0,15.5266,15.5392,15.514,15.514,128100.0
2010-02-24 15:00:00,24.62,24.67,24.62,24.65,95600.0,15.514,15.5455,15.514,15.5329,95600.0
2010-02-24 15:10:00,24.65,24.72,24.65,24.72,240400.0,15.5329,15.577,15.5329,15.577,240400.0
2010-02-24 15:20:00,24.71,24.74,24.69,24.71,215500.0,15.5707,15.5896,15.5581,15.5707,215500.0
2010-02-24 15:30:00,24.72,24.76,24.69,24.76,363500.0,15.577,15.6022,15.5581,15.6022,363500.0
2010-02-24 15:40:00,24.76,24.81,24.74,24.74,566900.0,15.6022,15.6337,15.5896,15.5896,566900.0
2010-02-24 15:50:00,24.73,24.8,24.72,24.77,1000300.0,15.5833,15.6274,15.577,15.6085,1000300.0
2010-02-25 09:30:00,24.15,24.37,24.13,24.36,790500.0,15.2178,15.3564,15.2052,15.3501,790500.0
2010-02-25 09:40:00,24.35,24.41,24.28,24.32,750900.0,15.3438,15.3816,15.2997,15.3249,750900.0
2010-02-25 09:50:00,24.32,24.43,24.31,24.36,267000.0,15.3249,15.3942,15.3186,15.3501,267000.0
2010-02-25 10:00:00,24.35,24.36,24.24,24.27,337800.0,15.3438,15.3501,15.2745,15.2934,337800.0
2010-02-25 10:10:00,24.28,24.33,24.24,24.31,318000.0,15.2997,15.3312,15.2745,15.3186,318000.0
2010-02-25 10:20:00,24.32,24.33,24.19,24.28,195900.0,15.3249,15.3312,15.243,15.2997,195900.0
2010-02-25 10:30:00,24.27,24.27,24.2,24.21,166400.0,15.2934,15.2934,15.2493,15.2556,166400.0
2010-02-25 10:40:00,24.2,24.24,24.18,24.2,107400.0,15.2493,15.2745,15.2367,15.2493,107400.0
2010-02-25 10:50:00,24.19,24.23,24.17,24.18,131900.0,15.243,15.2682,15.2304,15.2367,131900.0
2010-02-25 11:00:00,24.17,24.18,24.13,24.14,127800.0,15.2304,15.2367,15.2052,15.2115,127800.0
2010-02-25 11:10:00,24.15,24.18,24.13,24.13,108500.0,15.2178,15.2367,15.2052,15.2052,108500.0
2010-02-25 11:20:00,24.14,24.14,24.08,24.1,134200.0,15.2115,15.2115,15.1737,15.1863,134200.0
2010-02-25 11:30:00,24.1,24.2,24.06,24.2,142000.0,15.1863,15.2493,15.1611,15.2493,142000.0
2010-02-25 11:40:00,24.07,24.1,24.04,24.06,159900.0,15.1674,15.1863,15.1485,15.1611,159900.0
2010-02-25 11:50:00,24.06,24.06,24.0,24.02,151000.0,15.1611,15.1611,15.1233,15.1359,151000.0
2010-02-25 12:00:00,24.02,24.06,24.0,24.06,251100.0,15.1359,15.1611,15.1233,15.1611,251100.0
2010-02-25 12:10:00,24.05,24.15,24.05,24.13,140400.0,15.1548,15.2178,15.1548,15.2052,140400.0
2010-02-25 12:20:00,24.14,24.16,24.12,24.15,114900.0,15.2115,15.2241,15.1989,15.2178,114900.0
2010-02-25 12:30:00,24.15,24.24,24.15,24.24,129800.0,15.2178,15.2745,15.2178,15.2745,129800.0
2010-02-25 12:40:00,24.23,24.25,24.21,24.23,165700.0,15.2682,15.2808,15.2556,15.2682,165700.0
2010-02-25 12:50:00,24.23,24.29,24.23,24.25,215300.0,15.2682,15.306,15.2682,15.2808,215300.0
2010-02-25 13:00:00,24.25,24.26,24.21,24.22,168700.0,15.2808,15.2871,15.2556,15.2619,168700.0
2010-02-25 13:10:00,24.22,24.23,24.19,24.21,87500.0,15.2619,15.2682,15.243,15.2556,87500.0
2010-02-25 13:20:00,24.21,24.24,24.19,24.19,110400.0,15.2556,15.2745,15.243,15.243,110400.0
2010-02-25 13:30:00,24.19,24.22,24.19,24.22,85200.0,15.243,15.2619,15.243,15.2619,85200.0
2010-02-25 13:40:00,24.22,24.28,24.2,24.26,112400.0,15.2619,15.2997,15.2493,15.2871,112400.0
2010-02-25 13:50:00,24.27,24.32,24.26,24.32,263400.0,15.2934,15.3249,15.2871,15.3249,263400.0
2010-02-25 14:00:00,24.33,24.4,24.32,24.34,379400.0,15.3312,15.3753,15.3249,15.3375,379400.0
2010-02-25 14:10:00,24.34,24.36,24.26,24.27,151200.0,15.3375,15.3501,15.2871,15.2934,151200.0
2010-02-25 14:20:00,24.27,24.3,24.24,24.25,207700.0,15.2934,15.3123,15.2745,15.2808,207700.0
2010-02-25 14:30:00,24.25,24.29,24.23,24.27,204700.0,15.2808,15.306,15.2682,15.2934,204700.0
2010-02-25 14:40:00,24.27,24.29,24.24,24.26,241700.0,15.2934,15.306,15.2745,15.2871,241700.0
2010-02-25 14:50:00,24.27,24.31,24.22,24.22,314500.0,15.2934,15.3186,15.2619,15.2619,314500.0
2010-02-25 15:00:00,24.22,24.23,24.17,24.2,810200.0,15.2619,15.2682,15.2304,15.2493,810200.0
2010-02-25 15:10:00,24.19,24.2,24.13,24.13,500200.0,15.243,15.2493,15.2052,15.2052,500200.0
2010-02-25 15:20:00,24.14,24.14,24.1,24.11,524000.0,15.2115,15.2115,15.1863,15.1926,524000.0
2010-02-25 15:30:00,24.1,24.19,24.1,24.17,609300.0,15.1863,15.243,15.1863,15.2304,609300.0
2010-02-25 15:40:00,24.18,24.3,24.17,24.24,918600.0,15.2367,15.3123,15.2304,15.2745,918600.0
2010-02-25 15:50:00,24.24,24.31,24.2,24.3,1191300.0,15.2745,15.3186,15.2493,15.3123,1191300.0
2010-02-26 09:30:00,24.21,24.49,24.21,24.48,485500.0,15.2556,15.432,15.2556,15.4257,485500.0
2010-02-26 09:40:00,24.48,24.59,24.46,24.51,414000.0,15.4257,15.4951,15.4131,15.4446,414000.0
2010-02-26 09:50:00,24.52,24.59,24.49,24.5,356500.0,15.4509,15.4951,15.432,15.4383,356500.0
2010-02-26 10:00:00,24.49,24.56,24.38,24.45,925600.0,15.432,15.4761,15.3627,15.4068,925600.0
2010-02-26 10:10:00,24.45,24.49,24.41,24.48,238300.0,15.4068,15.432,15.3816,15.4257,238300.0
2010-02-26 10:20:00,24.47,24.53,24.46,24.5,221300.0,15.4194,15.4572,15.4131,15.4383,221300.0
2010-02-26 10:30:00,24.5,24.57,24.46,24.55,222500.0,15.4383,15.4825,15.4131,15.4698,222500.0
2010-02-26 10:40:00,24.55,24.55,24.48,24.49,109800.0,15.4698,15.4698,15.4257,15.432,109800.0
2010-02-26 10:50:00,24.49,24.51,24.42,24.44,121500.0,15.432,15.4446,15.3879,15.4005,121500.0
2010-02-26 11:00:00,24.44,24.45,24.38,24.42,161900.0,15.4005,15.4068,15.3627,15.3879,161900.0
2010-02-26 11:10:00,24.42,24.48,24.41,24.48,98800.0,15.3879,15.4257,15.3816,15.4257,98800.0
2010-02-26 11:20:00,24.48,24.48,24.44,24.44,95300.0,15.4257,15.4257,15.4005,15.4005,95300.0
2010-02-26 11:30:00,24.44,24.49,24.43,24.48,66100.0,15.4005,15.432,15.3942,15.4257,66100.0
2010-02-26 11:40:00,24.48,24.48,24.39,24.4,202000.0,15.4257,15.4257,15.369,15.3753,202000.0
2010-02-26 11:50:00,24.4,24.41,24.37,24.4,206500.0,15.3753,15.3816,15.3564,15.3753,206500.0
2010-02-26 12:00:00,24.41,24.45,24.38,24.41,157400.0,15.3816,15.4068,15.3627,15.3816,157400.0
2010-02-26 12:10:00,24.41,24.42,24.39,24.42,108600.0,15.3816,15.3879,15.369,15.3879,108600.0
2010-02-26 12:20:00,24.42,24.45,24.38,24.44,166100.0,15.3879,15.4068,15.3627,15.4005,166100.0
2010-02-26 12:30:00,24.44,24.46,24.42,24.42,89800.0,15.4005,15.4131,15.3879,15.3879,89800.0
2010-02-26 12:40:00,24.42,24.45,24.39,24.4,110500.0,15.3879,15.4068,15.369,15.3753,110500.0
2010-02-26 12:50:00,24.4,24.42,24.38,24.39,103300.0,15.3753,15.3879,15.3627,15.369,103300.0
2010-02-26 13:00:00,24.39,24.4,24.37,24.38,59600.0,15.369,15.3753,15.3564,15.3627,59600.0
2010-02-26 13:10:00,24.38,24.42,24.38,24.4,55300.0,15.3627,15.3879,15.3627,15.3753,55300.0
2010-02-26 13:20:00,24.4,24.48,24.4,24.48,91000.0,15.3753,15.4257,15.3753,15.4257,91000.0
2010-02-26 13:30:00,24.47,24.52,24.47,24.5,140600.0,15.4194,15.4509,15.4194,15.4383,140600.0
2010-02-26 13:40:00,24.51,24.57,24.5,24.56,69300.0,15.4446,15.4825,15.4383,15.4761,69300.0
2010-02-26 13:50:00,24.56,24.58,24.54,24.56,136100.0,15.4761,15.4888,15.4635,15.4761,136100.0
2010-02-26 14:00:00,24.55,24.56,24.5,24.52,109600.0,15.4698,15.4761,15.4383,15.4509,109600.0
2010-02-26 14:10:00,24.53,24.56,24.52,24.52,133200.0,15.4572,15.4761,15.4509,15.4509,133200.0
2010-02-26 14:20:00,24.52,24.58,24.52,24.56,144000.0,15.4509,15.4888,15.4509,15.4761,144000.0
2010-02-26 14:30:00,24.57,24.58,24.55,24.56,101200.0,15.4825,15.4888,15.4698,15.4761,101200.0
2010-02-26 14:40:00,24.56,24.6,24.56,24.6,106100.0,15.4761,15.5014,15.4761,15.5014,106100.0
2010-02-26 14:50:00,24.59,24.63,24.57,24.63,115900.0,15.4951,15.5203,15.4825,15.5203,115900.0
2010-02-26 15:00:00,24.63,24.65,24.59,24.64,207700.0,15.5203,15.5329,15.4951,15.5266,207700.0
2010-02-26 15:10:00,24.64,24.7,24.64,24.66,226400.0,15.5266,15.5644,15.5266,15.5392,226400.0
2010-02-26 15:20:00,24.66,24.71,24.66,24.68,220800.0,15.5392,15.5707,15.5392,15.5518,220800.0
2010-02-26 15:30:00,24.69,24.69,24.62,24.67,244400.0,15.5581,15.5581,15.514,15.5455,244400.0
2010-02-26 15:40:00,24.66,24.69,24.63,24.65,401300.0,15.5392,15.5581,15.5203,15.5329,401300.0
2010-02-26 15:50:00,24.64,24.69,24.61,24.61,1003600.0,15.5266,15.5581,15.5077,15.5077,1003600.0
2010-03-01 09:30:00,24.62,24.73,24.52,24.63,312900.0,15.514,15.5833,15.4509,15.5203,312900.0
2010-03-01 09:40:00,24.63,24.65,24.52,24.53,166800.0,15.5203,15.5329,15.4509,15.4572,166800.0
2010-03-01 09:50:00,24.54,24.58,24.44,24.46,181500.0,15.4635,15.4888,15.4005,15.4131,181500.0
2010-03-01 10:00:00,24.47,24.58,24.41,24.55,240600.0,15.4194,15.4888,15.3816,15.4698,240600.0
2010-03-01 10:10:00,24.55,24.58,24.52,24.53,136800.0,15.4698,15.4888,15.4509,15.4572,136800.0
2010-03-01 10:20:00,24.53,24.56,24.47,24.47,140200.0,15.4572,15.4761,15.4194,15.4194,140200.0
2010-03-01 10:30:00,24.48,24.51,24.43,24.44,213800.0,15.4257,15.4446,15.3942,15.4005,213800.0
2010-03-01 10:40:00,24.43,24.5,24.43,24.47,190300.0,15.3942,15.4383,15.3942,15.4194,190300.0
2010-03-01 10:50:00,24.47,24.5,24.45,24.48,190200.0,15.4194,15.4383,15.4068,15.4257,190200.0
2010-03-01 11:00:00,24.48,24.53,24.47,24.53,122500.0,15.4257,15.4572,15.4194,15.4572,122500.0
2010-03-01 11:10:00,24.53,24.56,24.51,24.53,131800.0,15.4572,15.4761,15.4446,15.4572,131800.0
2010-03-01 11:20:00,24.53,24.53,24.46,24.47,210100.0,15.4572,15.4572,15.4131,15.4194,210100.0
2010-03-01 11:30:00,24.48,24.53,24.47,24.48,123900.0,15.4257,15.4572,15.4194,15.4257,123900.0
2010-03-01 11:40:00,24.47,24.51,24.44,24.51,112700.0,15.4194,15.4446,15.4005,15.4446,112700.0
2010-03-01 11:50:00,24.5,24.55,24.5,24.53,126900.0,15.4383,15.4698,15.4383,15.4572,126900.0
2010-03-01 12:00:00,24.53,24.57,24.51,24.52,193900.0,15.4572,15.4825,15.4446,15.4509,193900.0
2010-03-01 12:10:00,24.51,24.52,24.48,24.5,65400.0,15.4446,15.4509,15.4257,15.4383,65400.0
2010-03-01 12:20:00,24.49,24.52,24.48,24.49,88100.0,15.432,15.4509,15.4257,15.432,88100.0
2010-03-01 12:30:00,24.49,24.5,24.46,24.48,66300.0,15.432,15.4383,15.4131,15.4257,66300.0
2010-03-01 12:40:00,24.48,24.51,24.47,24.5,46700.0,15.4257,15.4446,15.4194,15.4383,46700.0
2010-03-01 12:50:00,24.49,24.5,24.41,24.44,203400.0,15.432,15.4383,15.3816,15.4005,203400.0
2010-03-01 13:00:00,24.44,24.46,24.41,24.45,90200.0,15.4005,15.4131,15.3816,15.4068,90200.0
2010-03-01 13:10:00,24.45,24.5,24.44,24.5,107300.0,15.4068,15.4383,15.4005,15.4383,107300.0
2010-03-01 13:20:00,24.5,24.51,24.47,24.49,78700.0,15.4383,15.4446,15.4194,15.432,78700.0
2010-03-01 13:30:00,24.5,24.51,24.48,24.5,63700.0,15.4383,15.4446,15.4257,15.4383,63700.0
2010-03-01 13:40:00,24.5,24.52,24.49,24.52,61900.0,15.4383,15.4509,15.432,15.4509,61900.0
2010-03-01 13:50:00,24.52,24.55,24.51,24.55,57800.0,15.4509,15.4698,15.4446,15.4698,57800.0
2010-03-01 14:00:00,24.54,24.55,24.5,24.5,110000.0,15.4635,15.4698,15.4383,15.4383,110000.0
2010-03-01 14:10:00,24.5,24.54,24.49,24.52,107000.0,15.4383,15.4635,15.432,15.4509,107000.0
2010-03-01 14:20:00,24.52,24.52,24.48,24.5,84300.0,15.4509,15.4509,15.4257,15.4383,84300.0
2010-03-01 14:30:00,24.51,24.51,24.46,24.46,152300.0,15.4446,15.4446,15.4131,15.4131,152300.0
2010-03-01 14:40:00,24.46,24.47,24.43,24.43,201400.0,15.4131,15.4194,15.3942,15.3942,201400.0
2010-03-01 14:50:00,24.44,24.44,24.41,24.43,140500.0,15.4005,15.4005,15.3816,15.3942,140500.0
2010-03-01 15:00:00,24.44,24.46,24.39,24.4,209200.0,15.4005,15.4131,15.369,15.3753,209200.0
2010-03-01 15:10:00,24.41,24.47,24.4,24.45,188600.0,15.3816,15.4194,15.3753,15.4068,188600.0
2010-03-01 15:20:00,24.45,24.49,24.43,24.43,171300.0,15.4068,15.432,15.3942,15.3942,171300.0
2010-03-01 15:30:00,24.43,24.45,24.41,24.43,181600.0,15.3942,15.4068,15.3816,15.3942,181600.0
2010-03-01 15:40:00,24.42,24.45,24.39,24.45,334400.0,15.3879,15.4068,15.369,15.4068,334400.0
2010-03-01 15:50:00,24.44,24.52,24.43,24.5,606200.0,15.4005,15.4509,15.3942,15.4383,606200.0
2010-03-02 09:30:00,24.85,24.85,24.58,24.62,302200.0,15.6589,15.6589,15.4888,15.514,302200.0
2010-03-02 09:40:00,24.62,24.72,24.61,24.67,228200.0,15.514,15.577,15.5077,15.5455,228200.0
2010-03-02 09:50:00,24.66,24.73,24.63,24.69,172700.0,15.5392,15.5833,15.5203,15.5581,172700.0
2010-03-02 10:00:00,24.7,24.74,24.69,24.73,151200.0,15.5644,15.5896,15.5581,15.5833,151200.0
2010-03-02 10:10:00,24.73,24.74,24.68,24.7,167600.0,15.5833,15.5896,15.5518,15.5644,167600.0
2010-03-02 10:20:00,24.7,24.73,24.67,24.72,129400.0,15.5644,15.5833,15.5455,15.577,129400.0
2010-03-02 10:30:00,24.73,24.82,24.73,24.79,196800.0,15.5833,15.64,15.5833,15.6211,196800.0
2010-03-02 10:40:00,24.79,24.83,24.77,24.79,124500.0,15.6211,15.6463,15.6085,15.6211,124500.0
2010-03-02 10:50:00,24.79,24.85,24.79,24.84,117700.0,15.6211,15.6589,15.6211,15.6526,117700.0
2010-03-02 11:00:00,24.84,24.84,24.78,24.81,168100.0,15.6526,15.6526,15.6148,15.6337,168100.0
2010-03-02 11:10:00,24.81,24.86,24.79,24.85,259500.0,15.6337,15.6652,15.6211,15.6589,259500.0
2010-03-02 11:20:00,24.84,24.89,24.83,24.89,196300.0,15.6526,15.6841,15.6463,15.6841,196300.0
2010-03-02 11:30:00,24.89,24.91,24.86,24.9,123500.0,15.6841,15.6967,15.6652,15.6904,123500.0
2010-03-02 11:40:00,24.91,24.91,24.87,24.87,60000.0,15.6967,15.6967,15.6715,15.6715,60000.0
2010-03-02 11:50:00,24.87,24.91,24.86,24.88,98000.0,15.6715,15.6967,15.6652,15.6778,98000.0
2010-03-02 12:00:00,24.89,24.89,24.83,24.83,70600.0,15.6841,15.6841,15.6463,15.6463,70600.0
2010-03-02 12:10:00,24.83,24.84,24.78,24.8,49800.0,15.6463,15.6526,15.6148,15.6274,49800.0
2010-03-02 12:20:00,24.79,24.81,24.76,24.78,56700.0,15.6211,15.6337,15.6022,15.6148,56700.0
2010-03-02 12:30:00,24.78,24.79,24.75,24.77,52200.0,15.6148,15.6211,15.5959,15.6085,52200.0
2010-03-02 12:40:00,24.76,24.82,24.75,24.81,83000.0,15.6022,15.64,15.5959,15.6337,83000.0
2010-03-02 12:50:00,24.81,24.84,24.79,24.83,68700.0,15.6337,15.6526,15.6211,15.6463,68700.0
2010-03-02 13:00:00,24.83,24.85,24.79,24.79,39200.0,15.6463,15.6589,15.6211,15.6211,39200.0
2010-03-02 13:10:00,24.79,24.84,24.79,24.82,49800.0,15.6211,15.6526,15.6211,15.64,49800.0
2010-03-02 13:20:00,24.83,24.84,24.81,24.83,43200.0,15.6463,15.6526,15.6337,15.6463,43200.0
2010-03-02 13:30:00,24.83,24.84,24.81,24.82,40100.0,15.6463,15.6526,15.6337,15.64,40100.0
2010-03-02 13:40:00,24.82,24.85,24.81,24.81,68100.0,15.64,15.6589,15.6337,15.6337,68100.0
2010-03-02 13:50:00,24.81,24.87,24.8,24.85,123500.0,15.6337,15.6715,15.6274,15.6589,123500.0
2010-03-02 14:00:00,24.85,24.87,24.83,24.83,74800.0,15.6589,15.6715,15.6463,15.6463,74800.0
2010-03-02 14:10:00,24.84,24.85,24.7,24.74,240700.0,15.6526,15.6589,15.5644,15.5896,240700.0
2010-03-02 14:20:00,24.75,24.77,24.73,24.74,164200.0,15.5959,15.6085,15.5833,15.5896,164200.0
2010-03-02 14:30:00,24.75,24.86,24.71,24.85,359900.0,15.5959,15.6652,15.5707,15.6589,359900.0
2010-03-02 14:40:00,24.84,24.86,24.81,24.83,186000.0,15.6526,15.6652,15.6337,15.6463,186000.0
2010-03-02 14:50:00,24.84,24.84,24.76,24.8,174700.0,15.6526,15.6526,15.6022,15.6274,174700.0
2010-03-02 15:00:00,24.8,24.85,24.79,24.85,101200.0,15.6274,15.6589,15.6211,15.6589,101200.0
2010-03-02 15:10:00,24.84,24.86,24.81,24.82,166500.0,15.6526,15.6652,15.6337,15.64,166500.0
2010-03-02 15:20:00,24.81,24.83,24.74,24.74,261600.0,15.6337,15.6463,15.5896,15.5896,261600.0
2010-03-02 15:30:00,24.74,24.75,24.69,24.73,198200.0,15.5896,15.5959,15.5581,15.5833,198200.0
2010-03-02 15:40:00,24.73,24.79,24.69,24.79,446300.0,15.5833,15.6211,15.5581,15.6211,446300.0
2010-03-02 15:50:00,24.79,24.81,24.74,24.75,1290200.0,15.6211,15.6337,15.5896,15.5959,1290200.0
2010-03-03 09:30:00,24.69,24.75,24.66,24.74,382800.0,15.5581,15.5959,15.5392,15.5896,382800.0
2010-03-03 09:40:00,24.75,24.84,24.74,24.81,368700.0,15.5959,15.6526,15.5896,15.6337,368700.0
2010-03-03 09:50:00,24.81,24.84,24.72,24.74,154500.0,15.6337,15.6526,15.577,15.5896,154500.0
2010-03-03 10:00:00,24.75,24.81,24.74,24.77,267300.0,15.5959,15.6337,15.5896,15.6085,267300.0
2010-03-03 10:10:00,24.77,24.82,24.75,24.81,199000.0,15.6085,15.64,15.5959,15.6337,199000.0
2010-03-03 10:20:00,24.82,24.85,24.8,24.8,271500.0,15.64,15.6589,15.6274,15.6274,271500.0
2010-03-03 10:30:00,24.8,24.85,24.78,24.84,180900.0,15.6274,15.6589,15.6148,15.6526,180900.0
2010-03-03 10:40:00,24.84,24.84,24.79,24.82,126400.0,15.6526,15.6526,15.6211,15.64,126400.0
2010-03-03 10:50:00,24.82,24.86,24.79,24.83,380000.0,15.64,15.6652,15.6211,15.6463,380000.0
2010-03-03 11:00:00,24.84,24.88,24.83,24.84,289200.0,15.6526,15.6778,15.6463,15.6526,289200.0
2010-03-03 11:10:00,24.84,24.86,24.82,24.84,288700.0,15.6526,15.6652,15.64,15.6526,288700.0
2010-03-03 11:20:00,24.85,24.89,24.84,24.88,193900.0,15.6589,15.6841,15.6526,15.6778,193900.0
2010-03-03 11:30:00,24.89,24.91,24.88,24.91,133900.0,15.6841,15.6967,15.6778,15.6967,133900.0
2010-03-03 11:40:00,24.9,24.91,24.86,24.86,75300.0,15.6904,15.6967,15.6652,15.6652,75300.0
2010-03-03 11:50:00,24.86,24.88,24.85,24.88,67100.0,15.6652,15.6778,15.6589,15.6778,67100.0
2010-03-03 12:00:00,24.87,24.88,24.8,24.81,83300.0,15.6715,15.6778,15.6274,15.6337,83300.0
2010-03-03 12:10:00,24.81,24.86,24.8,24.85,111100.0,15.6337,15.6652,15.6274,15.6589,111100.0
2010-03-03 12:20:00,24.84,24.86,24.82,24.83,134300.0,15.6526,15.6652,15.64,15.6463,134300.0
2010-03-03 12:30:00,24.83,24.85,24.82,24.83,99700.0,15.6463,15.6589,15.64,15.6463,99700.0
2010-03-03 12:40:00,24.84,24.85,24.82,24.82,105900.0,15.6526,15.6589,15.64,15.64,105900.0
2010-03-03 12:50:00,24.82,24.83,24.78,24.82,221500.0,15.64,15.6463,15.6148,15.64,221500.0
2010-03-03 13:00:00,24.81,24.83,24.77,24.77,351200.0,15.6337,15.6463,15.6085,15.6085,351200.0
2010-03-03 13:10:00,24.78,24.81,24.75,24.78,205600.0,15.6148,15.6337,15.5959,15.6148,205600.0
2010-03-03 13:20:00,24.78,24.8,24.68,24.69,198200.0,15.6148,15.6274,15.5518,15.5581,198200.0
2010-03-03 13:30:00,24.69,24.77,24.69,24.72,170400.0,15.5581,15.6085,15.5581,15.577,170400.0
2010-03-03 13:40:00,24.73,24.79,24.73,24.78,83900.0,15.5833,15.6211,15.5833,15.6148,83900.0
2010-03-03 13:50:00,24.78,24.79,24.76,24.79,65400.0,15.6148,15.6211,15.6022,15.6211,65400.0
2010-03-03 14:00:00,24.79,24.8,24.78,24.8,134300.0,15.6211,15.6274,15.6148,15.6274,134300.0
2010-03-03 14:10:00,24.8,24.8,24.75,24.76,72700.0,15.6274,15.6274,15.5959,15.6022,72700.0
2010-03-03 14:20:00,24.76,24.76,24.69,24.71,133500.0,15.6022,15.6022,15.5581,15.5707,133500.0
2010-03-03 14:30:00,24.7,24.74,24.7,24.71,106000.0,15.5644,15.5896,15.5644,15.5707,106000.0
2010-03-03 14:40:00,24.71,24.72,24.63,24.63,285300.0,15.5707,15.577,15.5203,15.5203,285300.0
2010-03-03 14:50:00,24.63,24.69,24.63,24.68,156700.0,15.5203,15.5581,15.5203,15.5518,156700.0
2010-03-03 15:00:00,24.68,24.69,24.65,24.67,169900.0,15.5518,15.5581,15.5329,15.5455,169900.0
2010-03-03 15:10:00,24.67,24.69,24.62,24.63,279100.0,15.5455,15.5581,15.514,15.5203,279100.0
2010-03-03 15:20:00,24.63,24.66,24.61,24.66,127700.0,15.5203,15.5392,15.5077,15.5392,127700.0
2010-03-03 15:30:00,24.65,24.7,24.64,24.68,196400.0,15.5329,15.5644,15.5266,15.5518,196400.0
2010-03-03 15:40:00,24.68,24.75,24.67,24.72,310400.0,15.5518,15.5959,15.5455,15.577,310400.0
2010-03-03 15:50:00,24.72,24.73,24.65,24.66,627600.0,15.577,15.5833,15.5329,15.5392,627600.0
2010-03-04 09:30:00,24.67,24.81,24.66,24.66,266300.0,15.5455,15.6337,15.5392,15.5392,266300.0
2010-03-04 09:40:00,24.66,24.81,24.66,24.79,283300.0,15.5392,15.6337,15.5392,15.6211,283300.0
2010-03-04 09:50:00,24.79,24.8,24.7,24.7,182000.0,15.6211,15.6274,15.5644,15.5644,182000.0
2010-03-04 10:00:00,24.7,24.76,24.65,24.67,304500.0,15.5644,15.6022,15.5329,15.5455,304500.0
2010-03-04 10:10:00,24.68,24.74,24.66,24.7,173600.0,15.5518,15.5896,15.5392,15.5644,173600.0
2010-03-04 10:20:00,24.7,24.7,24.65,24.67,343500.0,15.5644,15.5644,15.5329,15.5455,343500.0
2010-03-04 10:30:00,24.67,24.68,24.57,24.59,314700.0,15.5455,15.5518,15.4825,15.4951,314700.0
2010-03-04 10:40:00,24.59,24.68,24.55,24.68,212400.0,15.4951,15.5518,15.4698,15.5518,212400.0
2010-03-04 10:50:00,24.68,24.68,24.61,24.62,199500.0,15.5518,15.5518,15.5077,15.514,199500.0
2010-03-04 11:00:00,24.63,24.66,24.62,24.64,93100.0,15.5203,15.5392,15.514,15.5266,93100.0
2010-03-04 11:10:00,24.65,24.67,24.63,24.66,157900.0,15.5329,15.5455,15.5203,15.5392,157900.0
2010-03-04 11:20:00,24.66,24.71,24.64,24.71,204100.0,15.5392,15.5707,15.5266,15.5707,204100.0
2010-03-04 11:30:00,24.71,24.75,24.69,24.72,183700.0,15.5707,15.5959,15.5581,15.577,183700.0
2010-03-04 11:40:00,24.72,24.75,24.71,24.74,134700.0,15.577,15.5959,15.5707,15.5896,134700.0
2010-03-04 11:50:00,24.74,24.79,24.73,24.78,106700.0,15.5896,15.6211,15.5833,15.6148,106700.0
2010-03-04 12:00:00,24.78,24.79,24.72,24.72,101700.0,15.6148,15.6211,15.577,15.577,101700.0
2010-03-04 12:10:00,24.72,24.74,24.71,24.74,82100.0,15.577,15.5896,15.5707,15.5896,82100.0
2010-03-04 12:20:00,24.75,24.78,24.74,24.77,73100.0,15.5959,15.6148,15.5896,15.6085,73100.0
2010-03-04 12:30:00,24.76,24.78,24.75,24.76,94900.0,15.6022,15.6148,15.5959,15.6022,94900.0
2010-03-04 12:40:00,24.76,24.78,24.75,24.77,77000.0,15.6022,15.6148,15.5959,15.6085,77000.0
2010-03-04 12:50:00,24.77,24.78,24.75,24.76,52800.0,15.6085,15.6148,15.5959,15.6022,52800.0
2010-03-04 13:00:00,24.75,24.77,24.74,24.77,110000.0,15.5959,15.6085,15.5896,15.6085,110000.0
2010-03-04 13:10:00,24.77,24.79,24.75,24.77,67600.0,15.6085,15.6211,15.5959,15.6085,67600.0
2010-03-04 13:20:00,24.76,24.79,24.76,24.78,106500.0,15.6022,15.6211,15.6022,15.6148,106500.0
2010-03-04 13:30:00,24.78,24.78,24.73,24.73,123700.0,15.6148,15.6148,15.5833,15.5833,123700.0
2010-03-04 13:40:00,24.73,24.74,24.66,24.67,160800.0,15.5833,15.5896,15.5392,15.5455,160800.0
2010-03-04 13:50:00,24.68,24.71,24.67,24.71,178000.0,15.5518,15.5707,15.5455,15.5707,178000.0
2010-03-04 14:00:00,24.7,24.71,24.68,24.69,121900.0,15.5644,15.5707,15.5518,15.5581,121900.0
2010-03-04 14:10:00,24.69,24.7,24.67,24.68,91900.0,15.5581,15.5644,15.5455,15.5518,91900.0
2010-03-04 14:20:00,24.67,24.7,24.66,24.68,87300.0,15.5455,15.5644,15.5392,15.5518,87300.0
2010-03-04 14:30:00,24.68,24.72,24.67,24.68,112000.0,15.5518,15.577,15.5455,15.5518,112000.0
2010-03-04 14:40:00,24.68,24.73,24.68,24.72,138400.0,15.5518,15.5833,15.5518,15.577,138400.0
2010-03-04 14:50:00,24.72,24.73,24.7,24.71,77300.0,15.577,15.5833,15.5644,15.5707,77300.0
2010-03-04 15:00:00,24.7,24.71,24.64,24.67,151700.0,15.5644,15.5707,15.5266,15.5455,151700.0
2010-03-04 15:10:00,24.67,24.67,24.63,24.65,131800.0,15.5455,15.5455,15.5203,15.5329,131800.0
2010-03-04 15:20:00,24.66,24.69,24.64,24.69,125600.0,15.5392,15.5581,15.5266,15.5581,125600.0
2010-03-04 15:30:00,24.69,24.72,24.69,24.71,229200.0,15.5581,15.577,15.5581,15.5707,229200.0
2010-03-04 15:40:00,24.7,24.79,24.7,24.73,423100.0,15.5644,15.6211,15.5644,15.5833,423100.0
2010-03-04 15:50:00,24.74,24.74,24.71,24.73,603600.0,15.5896,15.5896,15.5707,15.5833,603600.0
2010-03-05 09:30:00,24.86,24.92,24.64,24.7,539700.0,15.6652,15.703,15.5266,15.5644,539700.0
2010-03-05 09:40:00,24.7,24.79,24.68,24.71,268000.0,15.5644,15.6211,15.5518,15.5707,268000.0
2010-03-05 09:50:00,24.72,24.78,24.66,24.78,414700.0,15.577,15.6148,15.5392,15.6148,414700.0
2010-03-05 10:00:00,24.78,24.8,24.77,24.79,192500.0,15.6148,15.6274,15.6085,15.6211,192500.0
2010-03-05 10:10:00,24.79,24.87,24.79,24.85,197800.0,15.6211,15.6715,15.6211,15.6589,197800.0
2010-03-05 10:20:00,24.85,24.97,24.83,24.97,259200.0,15.6589,15.7345,15.6463,15.7345,259200.0
2010-03-05 10:30:00,24.96,24.97,24.91,24.93,186200.0,15.7282,15.7345,15.6967,15.7093,186200.0
2010-03-05 10:40:00,24.93,24.95,24.91,24.93,128800.0,15.7093,15.7219,15.6967,15.7093,128800.0
2010-03-05 10:50:00,24.94,24.95,24.91,24.94,114500.0,15.7156,15.7219,15.6967,15.7156,114500.0
2010-03-05 11:00:00,24.94,24.97,24.92,24.97,137400.0,15.7156,15.7345,15.703,15.7345,137400.0
2010-03-05 11:10:00,24.97,25.0,24.96,25.0,279000.0,15.7345,15.7534,15.7282,15.7534,279000.0
2010-03-05 11:20:00,25.0,25.0,24.98,24.98,129600.0,15.7534,15.7534,15.7408,15.7408,129600.0
2010-03-05 11:30:00,24.99,25.04,24.98,25.03,195200.0,15.7471,15.7786,15.7408,15.7723,195200.0
2010-03-05 11:40:00,25.02,25.04,24.99,25.04,112500.0,15.766,15.7786,15.7471,15.7786,112500.0
2010-03-05 11:50:00,25.04,25.08,25.03,25.06,279600.0,15.7786,15.8038,15.7723,15.7912,279600.0
2010-03-05 12:00:00,25.07,25.08,25.03,25.03,199700.0,15.7975,15.8038,15.7723,15.7723,199700.0
2010-03-05 12:10:00,25.03,25.04,25.0,25.01,98200.0,15.7723,15.7786,15.7534,15.7597,98200.0
2010-03-05 12:20:00,25.0,25.03,24.99,25.02,99700.0,15.7534,15.7723,15.7471,15.766,99700.0
2010-03-05 12:30:00,25.03,25.03,24.98,24.99,72900.0,15.7723,15.7723,15.7408,15.7471,72900.0
2010-03-05 12:40:00,24.98,25.0,24.97,24.97,106500.0,15.7408,15.7534,15.7345,15.7345,106500.0
2010-03-05 12:50:00,24.97,24.99,24.97,24.97,50100.0,15.7345,15.7471,15.7345,15.7345,50100.0
2010-03-05 13:00:00,24.97,24.98,24.94,24.97,84200.0,15.7345,15.7408,15.7156,15.7345,84200.0
2010-03-05 13:10:00,24.97,25.0,24.96,24.99,107500.0,15.7345,15.7534,15.7282,15.7471,107500.0
2010-03-05 13:20:00,24.99,24.99,24.96,24.96,58500.0,15.7471,15.7471,15.7282,15.7282,58500.0
2010-03-05 13:30:00,24.97,24.99,24.92,24.93,169700.0,15.7345,15.7471,15.703,15.7093,169700.0
2010-03-05 13:40:00,24.93,24.98,24.92,24.98,161800.0,15.7093,15.7408,15.703,15.7408,161800.0
2010-03-05 13:50:00,24.99,25.0,24.98,25.0,92000.0,15.7471,15.7534,15.7408,15.7534,92000.0
2010-03-05 14:00:00,25.0,25.03,24.97,25.03,138400.0,15.7534,15.7723,15.7345,15.7723,138400.0
2010-03-05 14:10:00,25.02,25.02,24.96,24.96,97200.0,15.766,15.766,15.7282,15.7282,97200.0
2010-03-05 14:20:00,24.96,25.0,24.96,24.98,112600.0,15.7282,15.7534,15.7282,15.7408,112600.0
2010-03-05 14:30:00,24.97,25.06,24.97,25.06,105900.0,15.7345,15.7912,15.7345,15.7912,105900.0
2010-03-05 14:40:00,25.06,25.13,25.05,25.12,343500.0,15.7912,15.8353,15.7849,15.829,343500.0
2010-03-05 14:50:00,25.12,25.13,25.06,25.11,259500.0,15.829,15.8353,15.7912,15.8227,259500.0
2010-03-05 15:00:00,25.12,25.19,25.11,25.17,227800.0,15.829,15.8731,15.8227,15.8605,227800.0
2010-03-05 15:10:00,25.16,25.17,25.14,25.17,184400.0,15.8542,15.8605,15.8416,15.8605,184400.0
2010-03-05 15:20:00,25.16,25.2,25.15,25.18,247900.0,15.8542,15.8794,15.8479,15.8668,247900.0
2010-03-05 15:30:00,25.18,25.22,25.17,25.22,399700.0,15.8668,15.892,15.8605,15.892,399700.0
2010-03-05 15:40:00,25.22,25.25,25.2,25.23,310600.0,15.892,15.9109,15.8794,15.8983,310600.0
2010-03-05 15:50:00,25.23,25.25,25.17,25.19,1110100.0,15.8983,15.9109,15.8605,15.8731,1110100.0
2010-03-08 09:30:00,25.15,25.31,25.11,25.25,405500.0,15.8479,15.9488,15.8227,15.9109,405500.0
2010-03-08 09:40:00,25.25,25.3,25.18,25.19,288600.0,15.9109,15.9425,15.8668,15.8731,288600.0
2010-03-08 09:50:00,25.19,25.21,25.14,25.15,141900.0,15.8731,15.8857,15.8416,15.8479,141900.0
2010-03-08 10:00:00,25.15,25.17,25.1,25.14,207900.0,15.8479,15.8605,15.8164,15.8416,207900.0
2010-03-08 10:10:00,25.14,25.23,25.13,25.21,213100.0,15.8416,15.8983,15.8353,15.8857,213100.0
2010-03-08 10:20:00,25.22,25.26,25.21,25.23,221400.0,15.892,15.9172,15.8857,15.8983,221400.0
2010-03-08 10:30:00,25.23,25.24,25.13,25.14,204700.0,15.8983,15.9046,15.8353,15.8416,204700.0
2010-03-08 10:40:00,25.14,25.17,25.12,25.17,127600.0,15.8416,15.8605,15.829,15.8605,127600.0
2010-03-08 10:50:00,25.17,25.21,25.17,25.18,158900.0,15.8605,15.8857,15.8605,15.8668,158900.0
2010-03-08 11:00:00,25.18,25.19,25.12,25.12,180800.0,15.8668,15.8731,15.829,15.829,180800.0
2010-03-08 11:10:00,25.13,25.16,25.08,25.11,172700.0,15.8353,15.8542,15.8038,15.8227,172700.0
2010-03-08 11:20:00,25.11,25.12,25.06,25.06,197400.0,15.8227,15.829,15.7912,15.7912,197400.0
2010-03-08 11:30:00,25.06,25.07,25.02,25.04,174100.0,15.7912,15.7975,15.766,15.7786,174100.0
2010-03-08 11:40:00,25.04,25.06,25.02,25.02,82800.0,15.7786,15.7912,15.766,15.766,82800.0
2010-03-08 11:50:00,25.02,25.05,25.02,25.02,96600.0,15.766,15.7849,15.766,15.766,96600.0
2010-03-08 12:00:00,25.03,25.04,25.01,25.03,129700.0,15.7723,15.7786,15.7597,15.7723,129700.0
2010-03-08 12:10:00,25.04,25.09,25.03,25.06,201200.0,15.7786,15.8101,15.7723,15.7912,201200.0
2010-03-08 12:20:00,25.07,25.09,25.05,25.09,116800.0,15.7975,15.8101,15.7849,15.8101,116800.0
2010-03-08 12:30:00,25.08,25.09,25.06,25.06,63900.0,15.8038,15.8101,15.7912,15.7912,63900.0
2010-03-08 12:40:00,25.07,25.08,25.04,25.08,135100.0,15.7975,15.8038,15.7786,15.8038,135100.0
2010-03-08 12:50:00,25.08,25.11,25.06,25.1,175800.0,15.8038,15.8227,15.7912,15.8164,175800.0
2010-03-08 13:00:00,25.09,25.15,25.09,25.15,101300.0,15.8101,15.8479,15.8101,15.8479,101300.0
2010-03-08 13:10:00,25.14,25.15,25.12,25.12,127700.0,15.8416,15.8479,15.829,15.829,127700.0
2010-03-08 13:20:00,25.12,25.13,25.11,25.11,84600.0,15.829,15.8353,15.8227,15.8227,84600.0
2010-03-08 13:30:00,25.12,25.12,25.09,25.1,170600.0,15.829,15.829,15.8101,15.8164,170600.0
2010-03-08 13:40:00,25.09,25.11,25.09,25.1,92700.0,15.8101,15.8227,15.8101,15.8164,92700.0
2010-03-08 13:50:00,25.1,25.1,25.09,25.1,52600.0,15.8164,15.8164,15.8101,15.8164,52600.0
2010-03-08 14:00:00,25.1,25.12,25.09,25.12,233600.0,15.8164,15.829,15.8101,15.829,233600.0
2010-03-08 14:10:00,25.11,25.12,25.09,25.1,112800.0,15.8227,15.829,15.8101,15.8164,112800.0
2010-03-08 14:20:00,25.09,25.15,25.03,25.14,300300.0,15.8101,15.8479,15.7723,15.8416,300300.0
2010-03-08 14:30:00,25.14,25.18,25.12,25.18,265800.0,15.8416,15.8668,15.829,15.8668,265800.0
2010-03-08 14:40:00,25.17,25.19,25.15,25.16,111800.0,15.8605,15.8731,15.8479,15.8542,111800.0
2010-03-08 14:50:00,25.16,25.16,25.07,25.1,130000.0,15.8542,15.8542,15.7975,15.8164,130000.0
2010-03-08 15:00:00,25.09,25.13,25.09,25.11,142100.0,15.8101,15.8353,15.8101,15.8227,142100.0
2010-03-08 15:10:00,25.11,25.15,25.1,25.1,309300.0,15.8227,15.8479,15.8164,15.8164,309300.0
2010-03-08 15:20:00,25.1,25.1,25.02,25.03,394900.0,15.8164,15.8164,15.766,15.7723,394900.0
2010-03-08 15:30:00,25.03,25.04,25.02,25.03,245700.0,15.7723,15.7786,15.766,15.7723,245700.0
2010-03-08 15:40:00,25.03,25.04,25.02,25.02,250700.0,15.7723,15.7786,15.766,15.766,250700.0
2010-03-08 15:50:00,25.03,25.03,24.99,24.99,805800.0,15.7723,15.7723,15.7471,15.7471,805800.0
2010-03-09 09:30:00,24.8,24.88,24.54,24.55,601900.0,15.6274,15.6778,15.4635,15.4698,601900.0
2010-03-09 09:40:00,24.55,24.67,24.52,24.67,757600.0,15.4698,15.5455,15.4509,15.5455,757600.0
2010-03-09 09:50:00,24.67,24.7,24.62,24.67,447200.0,15.5455,15.5644,15.514,15.5455,447200.0
2010-03-09 10:00:00,24.67,24.7,24.65,24.68,447400.0,15.5455,15.5644,15.5329,15.5518,447400.0
2010-03-09 10:10:00,24.67,24.71,24.64,24.68,381600.0,15.5455,15.5707,15.5266,15.5518,381600.0
2010-03-09 10:20:00,24.68,24.69,24.6,24.63,466000.0,15.5518,15.5581,15.5014,15.5203,466000.0
2010-03-09 10:30:00,24.65,24.67,24.61,24.66,367300.0,15.5329,15.5455,15.5077,15.5392,367300.0
2010-03-09 10:40:00,24.66,24.66,24.62,24.62,256300.0,15.5392,15.5392,15.514,15.514,256300.0
2010-03-09 10:50:00,24.63,24.67,24.61,24.65,368500.0,15.5203,15.5455,15.5077,15.5329,368500.0
2010-03-09 11:00:00,24.65,24.67,24.59,24.6,374800.0,15.5329,15.5455,15.4951,15.5014,374800.0
2010-03-09 11:10:00,24.6,24.65,24.59,24.6,320000.0,15.5014,15.5329,15.4951,15.5014,320000.0
2010-03-09 11:20:00,24.61,24.64,24.59,24.61,287200.0,15.5077,15.5266,15.4951,15.5077,287200.0
2010-03-09 11:30:00,24.61,24.71,24.59,24.67,659500.0,15.5077,15.5707,15.4951,15.5455,659500.0
2010-03-09 11:40:00,24.68,24.69,24.65,24.65,190500.0,15.5518,15.5581,15.5329,15.5329,190500.0
2010-03-09 11:50:00,24.66,24.76,24.64,24.74,202300.0,15.5392,15.6022,15.5266,15.5896,202300.0
2010-03-09 12:00:00,24.74,24.75,24.7,24.71,192300.0,15.5896,15.5959,15.5644,15.5707,192300.0
2010-03-09 12:10:00,24.71,24.76,24.7,24.76,96400.0,15.5707,15.6022,15.5644,15.6022,96400.0
2010-03-09 12:20:00,24.75,24.78,24.75,24.77,167400.0,15.5959,15.6148,15.5959,15.6085,167400.0
2010-03-09 12:30:00,24.78,24.79,24.71,24.71,184700.0,15.6148,15.6211,15.5707,15.5707,184700.0
2010-03-09 12:40:00,24.72,24.72,24.67,24.68,106100.0,15.577,15.577,15.5455,15.5518,106100.0
2010-03-09 12:50:00,24.68,24.77,24.67,24.75,218900.0,15.5518,15.6085,15.5455,15.5959,218900.0
2010-03-09 13:00:00,24.74,24.76,24.7,24.73,205100.0,15.5896,15.6022,15.5644,15.5833,205100.0
2010-03-09 13:10:00,24.72,24.78,24.72,24.77,122900.0,15.577,15.6148,15.577,15.6085,122900.0
2010-03-09 13:20:00,24.77,24.79,24.74,24.75,291100.0,15.6085,15.6211,15.5896,15.5959,291100.0
2010-03-09 13:30:00,24.75,24.76,24.7,24.73,257900.0,15.5959,15.6022,15.5644,15.5833,257900.0
2010-03-09 13:40:00,24.73,24.74,24.68,24.72,227700.0,15.5833,15.5896,15.5518,15.577,227700.0
2010-03-09 13:50:00,24.71,24.76,24.71,24.74,319000.0,15.5707,15.6022,15.5707,15.5896,319000.0
2010-03-09 14:00:00,24.75,24.77,24.74,24.77,182900.0,15.5959,15.6085,15.5896,15.6085,182900.0
2010-03-09 14:10:00,24.77,24.82,24.75,24.81,99000.0,15.6085,15.64,15.5959,15.6337,99000.0
2010-03-09 14:20:00,24.82,24.83,24.8,24.83,100300.0,15.64,15.6463,15.6274,15.6463,100300.0
2010-03-09 14:30:00,24.83,24.86,24.79,24.79,168100.0,15.6463,15.6652,15.6211,15.6211,168100.0
2010-03-09 14:40:00,24.79,24.8,24.75,24.77,177900.0,15.6211,15.6274,15.5959,15.6085,177900.0
2010-03-09 14:50:00,24.77,24.77,24.66,24.67,564900.0,15.6085,15.6085,15.5392,15.5455,564900.0
2010-03-09 15:00:00,24.67,24.73,24.65,24.73,256900.0,15.5455,15.5833,15.5329,15.5833,256900.0
2010-03-09 15:10:00,24.72,24.73,24.59,24.65,465100.0,15.577,15.5833,15.4951,15.5329,465100.0
2010-03-09 15:20:00,24.64,24.66,24.59,24.65,173100.0,15.5266,15.5392,15.4951,15.5329,173100.0
2010-03-09 15:30:00,24.65,24.68,24.64,24.66,272200.0,15.5329,15.5518,15.5266,15.5392,272200.0
2010-03-09 15:40:00,24.67,24.73,24.63,24.64,489100.0,15.5455,15.5833,15.5203,15.5266,489100.0
2010-03-09 15:50:00,24.64,24.67,24.62,24.66,1089400.0,15.5266,15.5455,15.514,15.5392,1089400.0
2010-03-10 09:30:00,24.8,24.94,24.76,24.88,437700.0,15.6274,15.7156,15.6022,15.6778,437700.0
2010-03-10 09:40:00,24.88,24.99,24.87,24.98,432000.0,15.6778,15.7471,15.6715,15.7408,432000.0
2010-03-10 09:50:00,24.98,24.99,24.94,24.96,236600.0,15.7408,15.7471,15.7156,15.7282,236600.0
2010-03-10 10:00:00,24.95,25.03,24.94,25.03,298500.0,15.7219,15.7723,15.7156,15.7723,298500.0
2010-03-10 10:10:00,25.03,25.05,24.95,24.98,662500.0,15.7723,15.7849,15.7219,15.7408,662500.0
2010-03-10 10:20:00,24.98,25.0,24.89,24.93,361300.0,15.7408,15.7534,15.6841,15.7093,361300.0
2010-03-10 10:30:00,24.93,25.05,24.93,25.03,243500.0,15.7093,15.7849,15.7093,15.7723,243500.0
2010-03-10 10:40:00,25.02,25.05,24.94,25.0,330900.0,15.766,15.7849,15.7156,15.7534,330900.0
2010-03-10 10:50:00,25.01,25.1,24.97,25.09,824100.0,15.7597,15.8164,15.7345,15.8101,824100.0
2010-03-10 11:00:00,25.09,25.14,25.07,25.13,369400.0,15.8101,15.8416,15.7975,15.8353,369400.0
2010-03-10 11:10:00,25.14,25.15,25.09,25.12,507100.0,15.8416,15.8479,15.8101,15.829,507100.0
2010-03-10 11:20:00,25.11,25.15,25.11,25.15,199600.0,15.8227,15.8479,15.8227,15.8479,199600.0
2010-03-10 11:30:00,25.15,25.2,25.13,25.14,322900.0,15.8479,15.8794,15.8353,15.8416,322900.0
2010-03-10 11:40:00,25.15,25.15,25.07,25.09,161400.0,15.8479,15.8479,15.7975,15.8101,161400.0
2010-03-10 11:50:00,25.09,25.12,25.07,25.12,108400.0,15.8101,15.829,15.7975,15.829,108400.0
2010-03-10 12:00:00,25.11,25.12,24.98,24.98,289200.0,15.8227,15.829,15.7408,15.7408,289200.0
2010-03-10 12:10:00,24.98,25.0,24.9,24.93,339500.0,15.7408,15.7534,15.6904,15.7093,339500.0
2010-03-10 12:20:00,24.94,24.99,24.92,24.92,192800.0,15.7156,15.7471,15.703,15.703,192800.0
2010-03-10 12:30:00,24.92,24.98,24.87,24.97,206300.0,15.703,15.7408,15.6715,15.7345,206300.0
2010-03-10 12:40:00,24.97,25.04,24.95,25.04,242500.0,15.7345,15.7786,15.7219,15.7786,242500.0
2010-03-10 12:50:00,25.04,25.08,25.0,25.07,203200.0,15.7786,15.8038,15.7534,15.7975,203200.0
2010-03-10 13:00:00,25.07,25.07,25.02,25.05,211400.0,15.7975,15.7975,15.766,15.7849,211400.0
2010-03-10 13:10:00,25.04,25.1,25.02,25.08,173000.0,15.7786,15.8164,15.766,15.8038,173000.0
2010-03-10 13:20:00,25.08,25.1,25.05,25.08,119800.0,15.8038,15.8164,15.7849,15.8038,119800.0
2010-03-10 13:30:00,25.08,25.09,25.05,25.06,68200.0,15.8038,15.8101,15.7849,15.7912,68200.0
2010-03-10 13:40:00,25.06,25.1,25.05,25.07,128300.0,15.7912,15.8164,15.7849,15.7975,128300.0
2010-03-10 13:50:00,25.08,25.08,25.03,25.05,110900.0,15.8038,15.8038,15.7723,15.7849,110900.0
2010-03-10 14:00:00,25.04,25.1,25.02,25.09,114600.0,15.7786,15.8164,15.766,15.8101,114600.0
2010-03-10 14:10:00,25.1,25.16,25.08,25.13,198000.0,15.8164,15.8542,15.8038,15.8353,198000.0
2010-03-10 14:20:00,25.14,25.14,25.1,25.13,203400.0,15.8416,15.8416,15.8164,15.8353,203400.0
2010-03-10 14:30:00,25.13,25.13,25.07,25.08,185500.0,15.8353,15.8353,15.7975,15.8038,185500.0
2010-03-10 14:40:00,25.07,25.08,25.05,25.05,185300.0,15.7975,15.8038,15.7849,15.7849,185300.0
2010-03-10 14:50:00,25.05,25.05,25.01,25.01,210200.0,15.7849,15.7849,15.7597,15.7597,210200.0
2010-03-10 15:00:00,25.01,25.04,24.97,25.04,277200.0,15.7597,15.7786,15.7345,15.7786,277200.0
2010-03-10 15:10:00,25.04,25.07,25.01,25.01,236600.0,15.7786,15.7975,15.7597,15.7597,236600.0
2010-03-10 15:20:00,25.02,25.05,24.92,24.92,388200.0,15.766,15.7849,15.703,15.703,388200.0
2010-03-10 15:30:00,24.92,24.95,24.88,24.93,468200.0,15.703,15.7219,15.6778,15.7093,468200.0
2010-03-10 15:40:00,24.92,24.98,24.91,24.97,354500.0,15.703,15.7408,15.6967,15.7345,354500.0
2010-03-10 15:50:00,24.98,25.01,24.96,24.97,725100.0,15.7408,15.7597,15.7282,15.7345,725100.0
2010-03-11 09:30:00,24.87,25.02,24.85,24.95,499400.0,15.6715,15.766,15.6589,15.7219,499400.0
2010-03-11 09:40:00,24.95,24.99,24.91,24.92,261400.0,15.7219,15.7471,15.6967,15.703,261400.0
2010-03-11 09:50:00,24.92,24.92,24.82,24.88,207100.0,15.703,15.703,15.64,15.6778,207100.0
2010-03-11 10:00:00,24.88,24.99,24.87,24.95,346100.0,15.6778,15.7471,15.6715,15.7219,346100.0
2010-03-11 10:10:00,24.95,25.01,24.95,25.0,142100.0,15.7219,15.7597,15.7219,15.7534,142100.0
2010-03-11 10:20:00,25.0,25.07,24.99,25.04,296400.0,15.7534,15.7975,15.7471,15.7786,296400.0
2010-03-11 10:30:00,25.05,25.09,25.03,25.05,194800.0,15.7849,15.8101,15.7723,15.7849,194800.0
2010-03-11 10:40:00,25.05,25.11,25.03,25.11,250700.0,15.7849,15.8227,15.7723,15.8227,250700.0
2010-03-11 10:50:00,25.1,25.23,25.09,25.2,475300.0,15.8164,15.8983,15.8101,15.8794,475300.0
2010-03-11 11:00:00,25.21,25.22,25.16,25.16,490900.0,15.8857,15.892,15.8542,15.8542,490900.0
2010-03-11 11:10:00,25.17,25.17,25.12,25.12,187200.0,15.8605,15.8605,15.829,15.829,187200.0
2010-03-11 11:20:00,25.12,25.23,25.12,25.21,475600.0,15.829,15.8983,15.829,15.8857,475600.0
2010-03-11 11:30:00,25.21,25.25,25.18,25.18,337100.0,15.8857,15.9109,15.8668,15.8668,337100.0
2010-03-11 11:40:00,25.18,25.23,25.17,25.21,324400.0,15.8668,15.8983,15.8605,15.8857,324400.0
2010-03-11 11:50:00,25.21,25.22,25.17,25.19,120500.0,15.8857,15.892,15.8605,15.8731,120500.0
2010-03-11 12:00:00,25.18,25.19,25.15,25.15,221800.0,15.8668,15.8731,15.8479,15.8479,221800.0
2010-03-11 12:10:00,25.15,25.16,25.05,25.1,513400.0,15.8479,15.8542,15.7849,15.8164,513400.0
2010-03-11 12:20:00,25.09,25.11,25.05,25.07,257800.0,15.8101,15.8227,15.7849,15.7975,257800.0
2010-03-11 12:30:00,25.08,25.11,25.05,25.09,175000.0,15.8038,15.8227,15.7849,15.8101,175000.0
2010-03-11 12:40:00,25.09,25.13,25.06,25.11,245700.0,15.8101,15.8353,15.7912,15.8227,245700.0
2010-03-11 12:50:00,25.11,25.16,25.1,25.13,143400.0,15.8227,15.8542,15.8164,15.8353,143400.0
2010-03-11 13:00:00,25.12,25.18,25.11,25.18,237500.0,15.829,15.8668,15.8227,15.8668,237500.0
2010-03-11 13:10:00,25.17,25.18,25.16,25.16,55000.0,15.8605,15.8668,15.8542,15.8542,55000.0
2010-03-11 13:20:00,25.16,25.17,25.16,25.16,52200.0,15.8542,15.8605,15.8542,15.8542,52200.0
2010-03-11 13:30:00,25.17,25.17,25.16,25.17,94300.0,15.8605,15.8605,15.8542,15.8605,94300.0
2010-03-11 13:40:00,25.16,25.17,25.16,25.17,70700.0,15.8542,15.8605,15.8542,15.8605,70700.0
2010-03-11 13:50:00,25.16,25.17,25.11,25.11,146700.0,15.8542,15.8605,15.8227,15.8227,146700.0
2010-03-11 14:00:00,25.11,25.12,25.1,25.11,234600.0,15.8227,15.829,15.8164,15.8227,234600.0
2010-03-11 14:10:00,25.1,25.13,25.08,25.09,220400.0,15.8164,15.8353,15.8038,15.8101,220400.0
2010-03-11 14:20:00,25.09,25.1,25.08,25.1,118300.0,15.8101,15.8164,15.8038,15.8164,118300.0
2010-03-11 14:30:00,25.1,25.19,25.1,25.18,430200.0,15.8164,15.8731,15.8164,15.8668,430200.0
2010-03-11 14:40:00,25.19,25.3,25.18,25.28,505400.0,15.8731,15.9425,15.8668,15.9298,505400.0
2010-03-11 14:50:00,25.28,25.38,25.27,25.35,683200.0,15.9298,15.9929,15.9235,15.974,683200.0
2010-03-11 15:00:00,25.35,25.41,25.33,25.39,734300.0,15.974,16.0118,15.9614,15.9992,734300.0
2010-03-11 15:10:00,25.39,25.45,25.38,25.42,465900.0,15.9992,16.037,15.9929,16.0181,465900.0
2010-03-11 15:20:00,25.42,25.43,25.35,25.37,615400.0,16.0181,16.0244,15.974,15.9866,615400.0
2010-03-11 15:30:00,25.36,25.42,25.33,25.38,530500.0,15.9803,16.0181,15.9614,15.9929,530500.0
2010-03-11 15:40:00,25.38,25.5,25.38,25.46,771800.0,15.9929,16.0685,15.9929,16.0433,771800.0
2010-03-11 15:50:00,25.46,25.52,25.45,25.49,1726300.0,16.0433,16.0811,16.037,16.0622,1726300.0
2010-03-12 09:30:00,25.68,25.85,25.65,25.74,694500.0,16.1819,16.289,16.163,16.2197,694500.0
2010-03-12 09:40:00,25.74,25.83,25.7,25.82,448800.0,16.2197,16.2764,16.1945,16.2701,448800.0
2010-03-12 09:50:00,25.82,25.89,25.75,25.89,464400.0,16.2701,16.3142,16.226,16.3142,464400.0
2010-03-12 10:00:00,25.89,25.89,25.69,25.74,714600.0,16.3142,16.3142,16.1882,16.2197,714600.0
2010-03-12 10:10:00,25.74,25.76,25.69,25.7,411300.0,16.2197,16.2323,16.1882,16.1945,411300.0
2010-03-12 10:20:00,25.69,25.72,25.65,25.68,431800.0,16.1882,16.2071,16.163,16.1819,431800.0
2010-03-12 10:30:00,25.69,25.72,25.64,25.71,386000.0,16.1882,16.2071,16.1567,16.2008,386000.0
2010-03-12 10:40:00,25.71,25.72,25.58,25.59,311500.0,16.2008,16.2071,16.1189,16.1252,311500.0
2010-03-12 10:50:00,25.59,25.65,25.58,25.64,227400.0,16.1252,16.163,16.1189,16.1567,227400.0
2010-03-12 11:00:00,25.63,25.64,25.56,25.6,284900.0,16.1504,16.1567,16.1063,16.1315,284900.0
2010-03-12 11:10:00,25.6,25.69,25.6,25.67,249200.0,16.1315,16.1882,16.1315,16.1756,249200.0
2010-03-12 11:20:00,25.66,25.73,25.66,25.72,192000.0,16.1693,16.2134,16.1693,16.2071,192000.0
2010-03-12 11:30:00,25.72,25.77,25.72,25.74,505700.0,16.2071,16.2386,16.2071,16.2197,505700.0
2010-03-12 11:40:00,25.74,25.81,25.73,25.78,442300.0,16.2197,16.2638,16.2134,16.2449,442300.0
2010-03-12 11:50:00,25.78,25.8,25.75,25.8,255500.0,16.2449,16.2575,16.226,16.2575,255500.0
2010-03-12 12:00:00,25.8,25.81,25.78,25.79,209500.0,16.2575,16.2638,16.2449,16.2512,209500.0
2010-03-12 12:10:00,25.79,25.9,25.78,25.87,414400.0,16.2512,16.3205,16.2449,16.3016,414400.0
2010-03-12 12:20:00,25.88,25.97,25.87,25.92,508900.0,16.3079,16.3646,16.3016,16.3331,508900.0
2010-03-12 12:30:00,25.92,25.93,25.85,25.86,225900.0,16.3331,16.3394,16.289,16.2953,225900.0
2010-03-12 12:40:00,25.87,25.9,25.84,25.88,199600.0,16.3016,16.3205,16.2827,16.3079,199600.0
2010-03-12 12:50:00,25.89,25.96,25.86,25.94,290100.0,16.3142,16.3583,16.2953,16.3457,290100.0
2010-03-12 13:00:00,25.93,26.0,25.9,25.98,424900.0,16.3394,16.3835,16.3205,16.3709,424900.0
2010-03-12 13:10:00,25.98,25.99,25.93,25.98,264900.0,16.3709,16.3772,16.3394,16.3709,264900.0
2010-03-12 13:20:00,25.97,25.99,25.97,25.99,92200.0,16.3646,16.3772,16.3646,16.3772,92200.0
2010-03-12 13:30:00,25.98,25.99,25.93,25.94,168700.0,16.3709,16.3772,16.3394,16.3457,168700.0
2010-03-12 13:40:00,25.94,25.95,25.89,25.92,337500.0,16.3457,16.352,16.3142,16.3331,337500.0
2010-03-12 13:50:00,25.92,25.93,25.89,25.93,100000.0,16.3331,16.3394,16.3142,16.3394,100000.0
2010-03-12 14:00:00,25.93,25.98,25.92,25.97,183700.0,16.3394,16.3709,16.3331,16.3646,183700.0
2010-03-12 14:10:00,25.97,25.97,25.93,25.93,152000.0,16.3646,16.3646,16.3394,16.3394,152000.0
2010-03-12 14:20:00,25.93,25.94,25.89,25.9,202700.0,16.3394,16.3457,16.3142,16.3205,202700.0
2010-03-12 14:30:00,25.9,25.9,25.8,25.8,174400.0,16.3205,16.3205,16.2575,16.2575,174400.0
2010-03-12 14:40:00,25.81,25.84,25.77,25.81,288200.0,16.2638,16.2827,16.2386,16.2638,288200.0
2010-03-12 14:50:00,25.81,25.81,25.78,25.79,118100.0,16.2638,16.2638,16.2449,16.2512,118100.0
2010-03-12 15:00:00,25.8,25.81,25.77,25.8,318000.0,16.2575,16.2638,16.2386,16.2575,318000.0
2010-03-12 15:10:00,25.8,25.81,25.68,25.68,274000.0,16.2575,16.2638,16.1819,16.1819,274000.0
2010-03-12 15:20:00,25.69,25.69,25.64,25.64,390200.0,16.1882,16.1882,16.1567,16.1567,390200.0
2010-03-12 15:30:00,25.64,25.71,25.62,25.66,491600.0,16.1567,16.2008,16.1441,16.1693,491600.0
2010-03-12 15:40:00,25.66,25.71,25.63,25.7,448000.0,16.1693,16.2008,16.1504,16.1945,448000.0
2010-03-12 15:50:00,25.71,25.71,25.65,25.67,965000.0,16.2008,16.2008,16.163,16.1756,965000.0
2010-03-15 09:30:00,25.59,25.74,25.45,25.57,370200.0,16.1252,16.2197,16.037,16.1126,370200.0
2010-03-15 09:40:00,25.58,25.76,25.57,25.74,281100.0,16.1189,16.2323,16.1126,16.2197,281100.0
2010-03-15 09:50:00,25.74,25.77,25.62,25.62,285300.0,16.2197,16.2386,16.1441,16.1441,285300.0
2010-03-15 10:00:00,25.63,25.63,25.53,25.63,170900.0,16.1504,16.1504,16.0874,16.1504,170900.0
2010-03-15 10:10:00,25.63,25.66,25.58,25.65,308600.0,16.1504,16.1693,16.1189,16.163,308600.0
2010-03-15 10:20:00,25.66,25.76,25.6,25.68,284900.0,16.1693,16.2323,16.1315,16.1819,284900.0
2010-03-15 10:30:00,25.68,25.74,25.66,25.72,155200.0,16.1819,16.2197,16.1693,16.2071,155200.0
2010-03-15 10:40:00,25.73,25.75,25.64,25.65,187300.0,16.2134,16.226,16.1567,16.163,187300.0
2010-03-15 10:50:00,25.65,25.77,25.65,25.75,164200.0,16.163,16.2386,16.163,16.226,164200.0
2010-03-15 11:00:00,25.76,25.79,25.66,25.7,217800.0,16.2323,16.2512,16.1693,16.1945,217800.0
2010-03-15 11:10:00,25.69,25.7,25.56,25.61,202400.0,16.1882,16.1945,16.1063,16.1378,202400.0
2010-03-15 11:20:00,25.61,25.61,25.52,25.59,193200.0,16.1378,16.1378,16.0811,16.1252,193200.0
2010-03-15 11:30:00,25.58,25.59,25.52,25.56,122600.0,16.1189,16.1252,16.0811,16.1063,122600.0
2010-03-15 11:40:00,25.56,25.63,25.54,25.6,156300.0,16.1063,16.1504,16.0937,16.1315,156300.0
2010-03-15 11:50:00,25.59,25.63,25.57,25.62,107500.0,16.1252,16.1504,16.1126,16.1441,107500.0
2010-03-15 12:00:00,25.61,25.64,25.57,25.64,137700.0,16.1378,16.1567,16.1126,16.1567,137700.0
2010-03-15 12:10:00,25.64,25.65,25.61,25.63,88800.0,16.1567,16.163,16.1378,16.1504,88800.0
2010-03-15 12:20:00,25.64,25.65,25.59,25.62,86700.0,16.1567,16.163,16.1252,16.1441,86700.0
2010-03-15 12:30:00,25.61,25.62,25.6,25.61,51400.0,16.1378,16.1441,16.1315,16.1378,51400.0
2010-03-15 12:40:00,25.61,25.65,25.57,25.57,95800.0,16.1378,16.163,16.1126,16.1126,95800.0
2010-03-15 12:50:00,25.57,25.6,25.57,25.57,89400.0,16.1126,16.1315,16.1126,16.1126,89400.0
2010-03-15 13:00:00,25.58,25.58,25.54,25.58,142300.0,16.1189,16.1189,16.0937,16.1189,142300.0
2010-03-15 13:10:00,25.58,25.68,25.58,25.67,253900.0,16.1189,16.1819,16.1189,16.1756,253900.0
2010-03-15 13:20:00,25.68,25.7,25.67,25.7,138600.0,16.1819,16.1945,16.1756,16.1945,138600.0
2010-03-15 13:30:00,25.69,25.75,25.69,25.75,102200.0,16.1882,16.226,16.1882,16.226,102200.0
2010-03-15 13:40:00,25.75,25.75,25.7,25.72,74700.0,16.226,16.226,16.1945,16.2071,74700.0
2010-03-15 13:50:00,25.72,25.74,25.7,25.71,81700.0,16.2071,16.2197,16.1945,16.2008,81700.0
2010-03-15 14:00:00,25.72,25.72,25.64,25.66,121100.0,16.2071,16.2071,16.1567,16.1693,121100.0
2010-03-15 14:10:00,25.66,25.73,25.65,25.73,100100.0,16.1693,16.2134,16.163,16.2134,100100.0
2010-03-15 14:20:00,25.72,25.73,25.68,25.72,69300.0,16.2071,16.2134,16.1819,16.2071,69300.0
2010-03-15 14:30:00,25.72,25.72,25.63,25.66,165600.0,16.2071,16.2071,16.1504,16.1693,165600.0
2010-03-15 14:40:00,25.66,25.74,25.66,25.74,114100.0,16.1693,16.2197,16.1693,16.2197,114100.0
2010-03-15 14:50:00,25.74,25.79,25.7,25.74,273700.0,16.2197,16.2512,16.1945,16.2197,273700.0
2010-03-15 15:00:00,25.74,25.81,25.73,25.81,209700.0,16.2197,16.2638,16.2134,16.2638,209700.0
2010-03-15 15:10:00,25.81,25.87,25.8,25.83,353800.0,16.2638,16.3016,16.2575,16.2764,353800.0
2010-03-15 15:20:00,25.82,25.83,25.8,25.83,192600.0,16.2701,16.2764,16.2575,16.2764,192600.0
2010-03-15 15:30:00,25.83,25.91,25.82,25.91,364700.0,16.2764,16.3268,16.2701,16.3268,364700.0
2010-03-15 15:40:00,25.91,25.98,25.9,25.95,495300.0,16.3268,16.3709,16.3205,16.352,495300.0
2010-03-15 15:50:00,25.96,25.96,25.86,25.91,636700.0,16.3583,16.3583,16.2953,16.3268,636700.0
2010-03-16 09:30:00,25.96,25.99,25.88,25.91,455800.0,16.3583,16.3772,16.3079,16.3268,455800.0
2010-03-16 09:40:00,25.91,25.94,25.8,25.9,501200.0,16.3268,16.3457,16.2575,16.3205,501200.0
2010-03-16 09:50:00,25.91,25.95,25.83,25.94,132900.0,16.3268,16.352,16.2764,16.3457,132900.0
2010-03-16 10:00:00,25.95,26.0,25.93,25.94,246400.0,16.352,16.3835,16.3394,16.3457,246400.0
2010-03-16 10:10:00,25.94,25.99,25.94,25.96,174400.0,16.3457,16.3772,16.3457,16.3583,174400.0
2010-03-16 10:20:00,25.96,25.96,25.91,25.92,188600.0,16.3583,16.3583,16.3268,16.3331,188600.0
2010-03-16 10:30:00,25.93,25.95,25.89,25.9,144600.0,16.3394,16.352,16.3142,16.3205,144600.0
2010-03-16 10:40:00,25.89,25.97,25.89,25.92,190300.0,16.3142,16.3646,16.3142,16.3331,190300.0
2010-03-16 10:50:00,25.92,26.0,25.92,25.99,210600.0,16.3331,16.3835,16.3331,16.3772,210600.0
2010-03-16 11:00:00,25.98,26.0,25.94,25.94,210300.0,16.3709,16.3835,16.3457,16.3457,210300.0
2010-03-16 11:10:00,25.95,25.99,25.94,25.99,134500.0,16.352,16.3772,16.3457,16.3772,134500.0
2010-03-16 11:20:00,25.98,26.0,25.98,26.0,209200.0,16.3709,16.3835,16.3709,16.3835,209200.0
2010-03-16 11:30:00,26.0,26.02,25.97,26.0,483000.0,16.3835,16.3961,16.3646,16.3835,483000.0
2010-03-16 11:40:00,26.01,26.04,25.98,26.01,315100.0,16.3898,16.4088,16.3709,16.3898,315100.0
2010-03-16 11:50:00,26.01,26.01,25.96,26.0,377300.0,16.3898,16.3898,16.3583,16.3835,377300.0
2010-03-16 12:00:00,26.0,26.0,25.95,25.98,123500.0,16.3835,16.3835,16.352,16.3709,123500.0
2010-03-16 12:10:00,25.99,26.0,25.95,25.97,101000.0,16.3772,16.3835,16.352,16.3646,101000.0
2010-03-16 12:20:00,25.96,25.96,25.9,25.92,135000.0,16.3583,16.3583,16.3205,16.3331,135000.0
2010-03-16 12:30:00,25.91,25.95,25.85,25.85,134500.0,16.3268,16.352,16.289,16.289,134500.0
2010-03-16 12:40:00,25.86,25.89,25.83,25.89,116900.0,16.2953,16.3142,16.2764,16.3142,116900.0
2010-03-16 12:50:00,25.89,25.93,25.89,25.93,79500.0,16.3142,16.3394,16.3142,16.3394,79500.0
2010-03-16 13:00:00,25.93,25.93,25.89,25.89,98500.0,16.3394,16.3394,16.3142,16.3142,98500.0
2010-03-16 13:10:00,25.89,25.9,25.86,25.87,69500.0,16.3142,16.3205,16.2953,16.3016,69500.0
2010-03-16 13:20:00,25.88,25.89,25.85,25.88,93800.0,16.3079,16.3142,16.289,16.3079,93800.0
2010-03-16 13:30:00,25.88,25.92,25.87,25.91,107500.0,16.3079,16.3331,16.3016,16.3268,107500.0
2010-03-16 13:40:00,25.9,25.92,25.89,25.91,96200.0,16.3205,16.3331,16.3142,16.3268,96200.0
2010-03-16 13:50:00,25.91,25.91,25.88,25.9,88500.0,16.3268,16.3268,16.3079,16.3205,88500.0
2010-03-16 14:00:00,25.9,25.91,25.82,25.82,128200.0,16.3205,16.3268,16.2701,16.2701,128200.0
2010-03-16 14:10:00,25.82,25.93,25.81,25.9,385900.0,16.2701,16.3394,16.2638,16.3205,385900.0
2010-03-16 14:20:00,25.9,26.0,25.88,25.99,388800.0,16.3205,16.3835,16.3079,16.3772,388800.0
2010-03-16 14:30:00,26.0,26.01,25.87,25.87,533800.0,16.3835,16.3898,16.3016,16.3016,533800.0
2010-03-16 14:40:00,25.87,25.92,25.83,25.91,268700.0,16.3016,16.3331,16.2764,16.3268,268700.0
2010-03-16 14:50:00,25.91,26.06,25.9,26.05,358000.0,16.3268,16.4214,16.3205,16.4151,358000.0
2010-03-16 15:00:00,26.05,26.09,25.98,26.01,294400.0,16.4151,16.4403,16.3709,16.3898,294400.0
2010-03-16 15:10:00,26.01,26.12,26.0,26.08,229800.0,16.3898,16.4592,16.3835,16.434,229800.0
2010-03-16 15:20:00,26.09,26.13,26.06,26.11,248800.0,16.4403,16.4655,16.4214,16.4529,248800.0
2010-03-16 15:30:00,26.12,26.14,26.09,26.1,442800.0,16.4592,16.4718,16.4403,16.4466,442800.0
2010-03-16 15:40:00,26.09,26.11,26.05,26.07,234300.0,16.4403,16.4529,16.4151,16.4277,234300.0
2010-03-16 15:50:00,26.07,26.14,26.06,26.11,944600.0,16.4277,16.4718,16.4214,16.4529,944600.0
2010-03-17 09:30:00,26.03,26.19,26.03,26.14,328400.0,16.4025,16.5033,16.4025,16.4718,328400.0
2010-03-17 09:40:00,26.14,26.17,26.11,26.13,144000.0,16.4718,16.4907,16.4529,16.4655,144000.0
2010-03-17 09:50:00,26.14,26.22,26.09,26.15,446800.0,16.4718,16.5222,16.4403,16.4781,446800.0
2010-03-17 10:00:00,26.15,26.16,26.01,26.06,423400.0,16.4781,16.4844,16.3898,16.4214,423400.0
2010-03-17 10:10:00,26.06,26.06,25.96,26.0,470100.0,16.4214,16.4214,16.3583,16.3835,470100.0
2010-03-17 10:20:00,26.01,26.03,25.94,25.95,289100.0,16.3898,16.4025,16.3457,16.352,289100.0
2010-03-17 10:30:00,25.95,25.98,25.9,25.9,433000.0,16.352,16.3709,16.3205,16.3205,433000.0
2010-03-17 10:40:00,25.91,25.99,25.9,25.97,198900.0,16.3268,16.3772,16.3205,16.3646,198900.0
2010-03-17 10:50:00,25.97,26.03,25.96,26.02,231100.0,16.3646,16.4025,16.3583,16.3961,231100.0
2010-03-17 11:00:00,26.02,26.05,26.0,26.02,288400.0,16.3961,16.4151,16.3835,16.3961,288400.0
2010-03-17 11:10:00,26.01,26.1,26.01,26.1,177800.0,16.3898,16.4466,16.3898,16.4466,177800.0
2010-03-17 11:20:00,26.09,26.11,26.05,26.08,255600.0,16.4403,16.4529,16.4151,16.434,255600.0
2010-03-17 11:30:00,26.08,26.09,26.04,26.05,209600.0,16.434,16.4403,16.4088,16.4151,209600.0
2010-03-17 11:40:00,26.05,26.11,26.04,26.06,142600.0,16.4151,16.4529,16.4088,16.4214,142600.0
2010-03-17 11:50:00,26.06,26.07,26.0,26.02,146500.0,16.4214,16.4277,16.3835,16.3961,146500.0
2010-03-17 12:00:00,26.02,26.04,25.99,26.03,112200.0,16.3961,16.4088,16.3772,16.4025,112200.0
2010-03-17 12:10:00,26.03,26.05,26.01,26.01,139600.0,16.4025,16.4151,16.3898,16.3898,139600.0
2010-03-17 12:20:00,26.02,26.04,26.01,26.01,130200.0,16.3961,16.4088,16.3898,16.3898,130200.0
2010-03-17 12:30:00,26.01,26.03,26.0,26.01,103000.0,16.3898,16.4025,16.3835,16.3898,103000.0
2010-03-17 12:40:00,26.02,26.04,26.0,26.04,121000.0,16.3961,16.4088,16.3835,16.4088,121000.0
2010-03-17 12:50:00,26.03,26.09,26.03,26.09,156900.0,16.4025,16.4403,16.4025,16.4403,156900.0
2010-03-17 13:00:00,26.09,26.11,26.08,26.1,324900.0,16.4403,16.4529,16.434,16.4466,324900.0
2010-03-17 13:10:00,26.09,26.11,26.08,26.1,149600.0,16.4403,16.4529,16.434,16.4466,149600.0
2010-03-17 13:20:00,26.11,26.13,26.06,26.13,179400.0,16.4529,16.4655,16.4214,16.4655,179400.0
2010-03-17 13:30:00,26.13,26.24,26.13,26.24,372900.0,16.4655,16.5348,16.4655,16.5348,372900.0
2010-03-17 13:40:00,26.24,26.24,26.17,26.17,243700.0,16.5348,16.5348,16.4907,16.4907,243700.0
2010-03-17 13:50:00,26.17,26.21,26.16,26.21,139300.0,16.4907,16.5159,16.4844,16.5159,139300.0
2010-03-17 14:00:00,26.21,26.25,26.19,26.25,132700.0,16.5159,16.5411,16.5033,16.5411,132700.0
2010-03-17 14:10:00,26.25,26.3,26.24,26.3,285400.0,16.5411,16.5726,16.5348,16.5726,285400.0
2010-03-17 14:20:00,26.3,26.32,26.28,26.29,258500.0,16.5726,16.5852,16.56,16.5663,258500.0
2010-03-17 14:30:00,26.29,26.31,26.29,26.3,299000.0,16.5663,16.5789,16.5663,16.5726,299000.0
2010-03-17 14:40:00,26.31,26.32,26.28,26.29,377900.0,16.5789,16.5852,16.56,16.5663,377900.0
2010-03-17 14:50:00,26.29,26.3,26.12,26.13,445400.0,16.5663,16.5726,16.4592,16.4655,445400.0
2010-03-17 15:00:00,26.12,26.19,26.12,26.19,228200.0,16.4592,16.5033,16.4592,16.5033,228200.0
2010-03-17 15:10:00,26.19,26.2,26.07,26.08,322100.0,16.5033,16.5096,16.4277,16.434,322100.0
2010-03-17 15:20:00,26.07,26.12,26.05,26.11,228400.0,16.4277,16.4592,16.4151,16.4529,228400.0
2010-03-17 15:30:00,26.11,26.15,26.06,26.1,732200.0,16.4529,16.4781,16.4214,16.4466,732200.0
2010-03-17 15:40:00,26.1,26.15,26.08,26.13,708800.0,16.4466,16.4781,16.434,16.4655,708800.0
2010-03-17 15:50:00,26.12,26.21,26.11,26.2,769000.0,16.4592,16.5159,16.4529,16.5096,769000.0
2010-03-18 09:30:00,26.09,26.21,26.04,26.2,371700.0,16.4403,16.5159,16.4088,16.5096,371700.0
2010-03-18 09:40:00,26.2,26.25,26.17,26.2,281400.0,16.5096,16.5411,16.4907,16.5096,281400.0
2010-03-18 09:50:00,26.19,26.2,26.14,26.17,101900.0,16.5033,16.5096,16.4718,16.4907,101900.0
2010-03-18 10:00:00,26.18,26.23,26.08,26.09,209900.0,16.497,16.5285,16.434,16.4403,209900.0
2010-03-18 10:10:00,26.09,26.13,26.03,26.13,296600.0,16.4403,16.4655,16.4025,16.4655,296600.0
2010-03-18 10:20:00,26.13,26.18,26.11,26.11,143100.0,16.4655,16.497,16.4529,16.4529,143100.0
2010-03-18 10:30:00,26.11,26.15,26.1,26.13,223600.0,16.4529,16.4781,16.4466,16.4655,223600.0
2010-03-18 10:40:00,26.12,26.13,26.07,26.08,309500.0,16.4592,16.4655,16.4277,16.434,309500.0
2010-03-18 10:50:00,26.08,26.15,26.08,26.13,197400.0,16.434,16.4781,16.434,16.4655,197400.0
2010-03-18 11:00:00,26.13,26.14,26.12,26.13,103500.0,16.4655,16.4718,16.4592,16.4655,103500.0
2010-03-18 11:10:00,26.12,26.13,26.09,26.09,214900.0,16.4592,16.4655,16.4403,16.4403,214900.0
2010-03-18 11:20:00,26.08,26.11,26.03,26.04,191400.0,16.434,16.4529,16.4025,16.4088,191400.0
2010-03-18 11:30:00,26.04,26.05,25.99,26.0,149500.0,16.4088,16.4151,16.3772,16.3835,149500.0
2010-03-18 11:40:00,25.99,26.0,25.92,25.96,227100.0,16.3772,16.3835,16.3331,16.3583,227100.0
2010-03-18 11:50:00,25.96,25.97,25.85,25.87,352800.0,16.3583,16.3646,16.289,16.3016,352800.0
2010-03-18 12:00:00,25.88,25.88,25.8,25.87,240200.0,16.3079,16.3079,16.2575,16.3016,240200.0
2010-03-18 12:10:00,25.88,25.92,25.86,25.92,137000.0,16.3079,16.3331,16.2953,16.3331,137000.0
2010-03-18 12:20:00,25.91,25.93,25.9,25.93,157100.0,16.3268,16.3394,16.3205,16.3394,157100.0
2010-03-18 12:30:00,25.93,25.93,25.86,25.89,146000.0,16.3394,16.3394,16.2953,16.3142,146000.0
2010-03-18 12:40:00,25.89,25.89,25.83,25.88,166800.0,16.3142,16.3142,16.2764,16.3079,166800.0
2010-03-18 12:50:00,25.88,25.88,25.83,25.85,55600.0,16.3079,16.3079,16.2764,16.289,55600.0
2010-03-18 13:00:00,25.84,25.93,25.84,25.92,108700.0,16.2827,16.3394,16.2827,16.3331,108700.0
2010-03-18 13:10:00,25.92,25.94,25.89,25.9,157900.0,16.3331,16.3457,16.3142,16.3205,157900.0
2010-03-18 13:20:00,25.89,25.91,25.87,25.89,109800.0,16.3142,16.3268,16.3016,16.3142,109800.0
2010-03-18 13:30:00,25.89,25.92,25.88,25.89,92300.0,16.3142,16.3331,16.3079,16.3142,92300.0
2010-03-18 13:40:00,25.9,25.9,25.85,25.85,34800.0,16.3205,16.3205,16.289,16.289,34800.0
2010-03-18 13:50:00,25.85,25.87,25.83,25.86,80200.0,16.289,16.3016,16.2764,16.2953,80200.0
2010-03-18 14:00:00,25.87,25.89,25.83,25.88,151000.0,16.3016,16.3142,16.2764,16.3079,151000.0
2010-03-18 14:10:00,25.87,25.87,25.83,25.83,140800.0,16.3016,16.3016,16.2764,16.2764,140800.0
2010-03-18 14:20:00,25.83,25.9,25.83,25.9,70500.0,16.2764,16.3205,16.2764,16.3205,70500.0
2010-03-18 14:30:00,25.9,25.96,25.9,25.91,199200.0,16.3205,16.3583,16.3205,16.3268,199200.0
2010-03-18 14:40:00,25.91,25.93,25.83,25.84,133900.0,16.3268,16.3394,16.2764,16.2827,133900.0
2010-03-18 14:50:00,25.85,25.87,25.81,25.86,200500.0,16.289,16.3016,16.2638,16.2953,200500.0
2010-03-18 15:00:00,25.87,25.91,25.84,25.89,199000.0,16.3016,16.3268,16.2827,16.3142,199000.0
2010-03-18 15:10:00,25.9,25.92,25.84,25.9,182000.0,16.3205,16.3331,16.2827,16.3205,182000.0
2010-03-18 15:20:00,25.9,25.94,25.89,25.92,215500.0,16.3205,16.3457,16.3142,16.3331,215500.0
2010-03-18 15:30:00,25.92,25.96,25.92,25.95,337800.0,16.3331,16.3583,16.3331,16.352,337800.0
2010-03-18 15:40:00,25.95,25.99,25.91,25.98,310900.0,16.352,16.3772,16.3268,16.3709,310900.0
2010-03-18 15:50:00,25.99,26.04,25.98,25.99,1041200.0,16.3772,16.4088,16.3709,16.3772,1041200.0
2010-03-19 09:30:00,26.13,26.28,26.0,26.16,3306100.0,16.4655,16.56,16.3835,16.4844,3306100.0
2010-03-19 09:40:00,26.16,26.28,26.1,26.26,549400.0,16.4844,16.56,16.4466,16.5474,549400.0
2010-03-19 09:50:00,26.26,26.38,26.25,26.36,450000.0,16.5474,16.623,16.5411,16.6104,450000.0
2010-03-19 10:00:00,26.36,26.39,26.27,26.28,336400.0,16.6104,16.6293,16.5537,16.56,336400.0
2010-03-19 10:10:00,26.28,26.3,26.17,26.19,373500.0,16.56,16.5726,16.4907,16.5033,373500.0
2010-03-19 10:20:00,26.19,26.19,26.07,26.12,387400.0,16.5033,16.5033,16.4277,16.4592,387400.0
2010-03-19 10:30:00,26.11,26.12,26.03,26.03,353400.0,16.4529,16.4592,16.4025,16.4025,353400.0
2010-03-19 10:40:00,26.03,26.1,26.01,26.09,210900.0,16.4025,16.4466,16.3898,16.4403,210900.0
2010-03-19 10:50:00,26.09,26.11,26.06,26.07,139100.0,16.4403,16.4529,16.4214,16.4277,139100.0
2010-03-19 11:00:00,26.07,26.07,25.93,25.94,261900.0,16.4277,16.4277,16.3394,16.3457,261900.0
2010-03-19 11:10:00,25.94,25.96,25.83,25.83,261700.0,16.3457,16.3583,16.2764,16.2764,261700.0
2010-03-19 11:20:00,25.84,25.87,25.78,25.8,395300.0,16.2827,16.3016,16.2449,16.2575,395300.0
2010-03-19 11:30:00,25.81,25.86,25.77,25.85,242100.0,16.2638,16.2953,16.2386,16.289,242100.0
2010-03-19 11:40:00,25.85,25.94,25.85,25.94,114200.0,16.289,16.3457,16.289,16.3457,114200.0
2010-03-19 11:50:00,25.94,25.95,25.89,25.91,118500.0,16.3457,16.352,16.3142,16.3268,118500.0
2010-03-19 12:00:00,25.9,25.98,25.9,25.96,170500.0,16.3205,16.3709,16.3205,16.3583,170500.0
2010-03-19 12:10:00,25.96,25.98,25.93,25.93,159900.0,16.3583,16.3709,16.3394,16.3394,159900.0
2010-03-19 12:20:00,25.94,26.0,25.91,25.94,153900.0,16.3457,16.3835,16.3268,16.3457,153900.0
2010-03-19 12:30:00,25.94,25.96,25.92,25.93,94900.0,16.3457,16.3583,16.3331,16.3394,94900.0
2010-03-19 12:40:00,25.93,26.02,25.93,25.95,136300.0,16.3394,16.3961,16.3394,16.352,136300.0
2010-03-19 12:50:00,25.95,25.96,25.92,25.94,84200.0,16.352,16.3583,16.3331,16.3457,84200.0
2010-03-19 13:00:00,25.95,26.04,25.94,26.02,122400.0,16.352,16.4088,16.3457,16.3961,122400.0
2010-03-19 13:10:00,26.02,26.02,25.98,26.01,53900.0,16.3961,16.3961,16.3709,16.3898,53900.0
2010-03-19 13:20:00,26.01,26.02,25.97,25.98,122100.0,16.3898,16.3961,16.3646,16.3709,122100.0
2010-03-19 13:30:00,25.99,26.01,25.96,25.96,65800.0,16.3772,16.3898,16.3583,16.3583,65800.0
2010-03-19 13:40:00,25.96,26.0,25.96,26.0,68300.0,16.3583,16.3835,16.3583,16.3835,68300.0
2010-03-19 13:50:00,26.0,26.05,25.99,26.04,104200.0,16.3835,16.4151,16.3772,16.4088,104200.0
2010-03-19 14:00:00,26.04,26.06,25.99,26.05,119100.0,16.4088,16.4214,16.3772,16.4151,119100.0
2010-03-19 14:10:00,26.05,26.06,26.01,26.02,118800.0,16.4151,16.4214,16.3898,16.3961,118800.0
2010-03-19 14:20:00,26.03,26.1,26.03,26.05,98900.0,16.4025,16.4466,16.4025,16.4151,98900.0
2010-03-19 14:30:00,26.06,26.06,26.02,26.02,74400.0,16.4214,16.4214,16.3961,16.3961,74400.0
2010-03-19 14:40:00,26.02,26.03,26.0,26.02,124000.0,16.3961,16.4025,16.3835,16.3961,124000.0
2010-03-19 14:50:00,26.02,26.02,25.97,25.98,102000.0,16.3961,16.3961,16.3646,16.3709,102000.0
2010-03-19 15:00:00,25.99,26.04,25.97,26.02,144000.0,16.3772,16.4088,16.3646,16.3961,144000.0
2010-03-19 15:10:00,26.02,26.05,26.01,26.05,75400.0,16.3961,16.4151,16.3898,16.4151,75400.0
2010-03-19 15:20:00,26.05,26.07,26.0,26.03,145600.0,16.4151,16.4277,16.3835,16.4025,145600.0
2010-03-19 15:30:00,26.02,26.03,25.97,26.01,372600.0,16.3961,16.4025,16.3646,16.3898,372600.0
2010-03-19 15:40:00,26.01,26.16,25.99,26.13,911300.0,16.3898,16.4844,16.3772,16.4655,911300.0
2010-03-19 15:50:00,26.13,26.15,26.09,26.13,934700.0,16.4655,16.4781,16.4403,16.4655,934700.0
2010-03-22 09:30:00,25.89,26.09,25.87,26.02,390800.0,16.3142,16.4403,16.3016,16.3961,390800.0
2010-03-22 09:40:00,26.02,26.08,26.0,26.03,327400.0,16.3961,16.434,16.3835,16.4025,327400.0
2010-03-22 09:50:00,26.03,26.18,26.0,26.16,372400.0,16.4025,16.497,16.3835,16.4844,372400.0
2010-03-22 10:00:00,26.16,26.22,26.12,26.18,276400.0,16.4844,16.5222,16.4592,16.497,276400.0
2010-03-22 10:10:00,26.18,26.19,26.09,26.12,171100.0,16.497,16.5033,16.4403,16.4592,171100.0
2010-03-22 10:20:00,26.11,26.32,26.11,26.28,302000.0,16.4529,16.5852,16.4529,16.56,302000.0
2010-03-22 10:30:00,26.28,26.35,26.25,26.27,197500.0,16.56,16.6041,16.5411,16.5537,197500.0
2010-03-22 10:40:00,26.27,26.33,26.26,26.27,138200.0,16.5537,16.5915,16.5474,16.5537,138200.0
2010-03-22 10:50:00,26.26,26.34,26.26,26.29,229600.0,16.5474,16.5978,16.5474,16.5663,229600.0
2010-03-22 11:00:00,26.29,26.33,26.29,26.3,147900.0,16.5663,16.5915,16.5663,16.5726,147900.0
2010-03-22 11:10:00,26.3,26.32,26.23,26.23,131600.0,16.5726,16.5852,16.5285,16.5285,131600.0
2010-03-22 11:20:00,26.24,26.31,26.23,26.27,135000.0,16.5348,16.5789,16.5285,16.5537,135000.0
2010-03-22 11:30:00,26.27,26.31,26.25,26.25,345300.0,16.5537,16.5789,16.5411,16.5411,345300.0
2010-03-22 11:40:00,26.25,26.26,26.19,26.24,271600.0,16.5411,16.5474,16.5033,16.5348,271600.0
2010-03-22 11:50:00,26.23,26.26,26.22,26.26,177700.0,16.5285,16.5474,16.5222,16.5474,177700.0
2010-03-22 12:00:00,26.25,26.29,26.24,26.29,211700.0,16.5411,16.5663,16.5348,16.5663,211700.0
2010-03-22 12:10:00,26.29,26.3,26.19,26.2,149800.0,16.5663,16.5726,16.5033,16.5096,149800.0
2010-03-22 12:20:00,26.19,26.2,26.16,26.18,188100.0,16.5033,16.5096,16.4844,16.497,188100.0
2010-03-22 12:30:00,26.17,26.19,26.15,26.16,129200.0,16.4907,16.5033,16.4781,16.4844,129200.0
2010-03-22 12:40:00,26.16,26.16,26.13,26.16,162200.0,16.4844,16.4844,16.4655,16.4844,162200.0
2010-03-22 12:50:00,26.16,26.24,26.15,26.21,115500.0,16.4844,16.5348,16.4781,16.5159,115500.0
2010-03-22 13:00:00,26.22,26.32,26.21,26.28,176900.0,16.5222,16.5852,16.5159,16.56,176900.0
2010-03-22 13:10:00,26.29,26.35,26.28,26.34,198400.0,16.5663,16.6041,16.56,16.5978,198400.0
2010-03-22 13:20:00,26.35,26.35,26.29,26.34,127900.0,16.6041,16.6041,16.5663,16.5978,127900.0
2010-03-22 13:30:00,26.33,26.38,26.33,26.35,73200.0,16.5915,16.623,16.5915,16.6041,73200.0
2010-03-22 13:40:00,26.35,26.37,26.33,26.34,65600.0,16.6041,16.6167,16.5915,16.5978,65600.0
2010-03-22 13:50:00,26.34,26.37,26.33,26.33,83200.0,16.5978,16.6167,16.5915,16.5915,83200.0
2010-03-22 14:00:00,26.33,26.34,26.28,26.32,93400.0,16.5915,16.5978,16.56,16.5852,93400.0
2010-03-22 14:10:00,26.32,26.34,26.28,26.29,98200.0,16.5852,16.5978,16.56,16.5663,98200.0
2010-03-22 14:20:00,26.3,26.33,26.27,26.31,103200.0,16.5726,16.5915,16.5537,16.5789,103200.0
2010-03-22 14:30:00,26.32,26.32,26.28,26.3,107300.0,16.5852,16.5852,16.56,16.5726,107300.0
2010-03-22 14:40:00,26.3,26.31,26.26,26.28,154000.0,16.5726,16.5789,16.5474,16.56,154000.0
2010-03-22 14:50:00,26.28,26.3,26.23,26.25,139300.0,16.56,16.5726,16.5285,16.5411,139300.0
2010-03-22 15:00:00,26.25,26.27,26.2,26.2,134300.0,16.5411,16.5537,16.5096,16.5096,134300.0
2010-03-22 15:10:00,26.2,26.25,26.2,26.24,306000.0,16.5096,16.5411,16.5096,16.5348,306000.0
2010-03-22 15:20:00,26.25,26.33,26.24,26.26,258300.0,16.5411,16.5915,16.5348,16.5474,258300.0
2010-03-22 15:30:00,26.26,26.28,26.25,26.27,218300.0,16.5474,16.56,16.5411,16.5537,218300.0
2010-03-22 15:40:00,26.27,26.28,26.22,26.24,418200.0,16.5537,16.56,16.5222,16.5348,418200.0
2010-03-22 15:50:00,26.25,26.25,26.21,26.23,683200.0,16.5411,16.5411,16.5159,16.5285,683200.0
2010-03-23 09:30:00,26.26,26.3,26.16,26.16,700700.0,16.5474,16.5726,16.4844,16.4844,700700.0
2010-03-23 09:40:00,26.16,26.17,26.09,26.15,325600.0,16.4844,16.4907,16.4403,16.4781,325600.0
2010-03-23 09:50:00,26.15,26.17,26.06,26.11,295600.0,16.4781,16.4907,16.4214,16.4529,295600.0
2010-03-23 10:00:00,26.11,26.19,26.03,26.09,622900.0,16.4529,16.5033,16.4025,16.4403,622900.0
2010-03-23 10:10:00,26.1,26.14,26.07,26.12,232000.0,16.4466,16.4718,16.4277,16.4592,232000.0
2010-03-23 10:20:00,26.12,26.15,26.09,26.11,335600.0,16.4592,16.4781,16.4403,16.4529,335600.0
2010-03-23 10:30:00,26.11,26.11,26.06,26.1,161700.0,16.4529,16.4529,16.4214,16.4466,161700.0
2010-03-23 10:40:00,26.1,26.12,26.05,26.09,172200.0,16.4466,16.4592,16.4151,16.4403,172200.0
2010-03-23 10:50:00,26.1,26.11,25.99,26.03,226200.0,16.4466,16.4529,16.3772,16.4025,226200.0
2010-03-23 11:00:00,26.02,26.03,25.94,25.99,208000.0,16.3961,16.4025,16.3457,16.3772,208000.0
2010-03-23 11:10:00,25.98,26.01,25.96,26.01,221700.0,16.3709,16.3898,16.3583,16.3898,221700.0
2010-03-23 11:20:00,26.0,26.01,25.94,25.96,225500.0,16.3835,16.3898,16.3457,16.3583,225500.0
2010-03-23 11:30:00,25.96,26.0,25.96,25.98,64600.0,16.3583,16.3835,16.3583,16.3709,64600.0
2010-03-23 11:40:00,25.97,26.02,25.95,26.0,195700.0,16.3646,16.3961,16.352,16.3835,195700.0
2010-03-23 11:50:00,25.99,26.03,25.99,26.03,133400.0,16.3772,16.4025,16.3772,16.4025,133400.0
2010-03-23 12:00:00,26.03,26.08,26.0,26.06,153100.0,16.4025,16.434,16.3835,16.4214,153100.0
2010-03-23 12:10:00,26.05,26.1,26.05,26.06,157900.0,16.4151,16.4466,16.4151,16.4214,157900.0
2010-03-23 12:20:00,26.06,26.08,26.04,26.08,125300.0,16.4214,16.434,16.4088,16.434,125300.0
2010-03-23 12:30:00,26.09,26.1,26.04,26.06,105500.0,16.4403,16.4466,16.4088,16.4214,105500.0
2010-03-23 12:40:00,26.05,26.1,26.05,26.08,89400.0,16.4151,16.4466,16.4151,16.434,89400.0
2010-03-23 12:50:00,26.08,26.09,26.06,26.06,48300.0,16.434,16.4403,16.4214,16.4214,48300.0
2010-03-23 13:00:00,26.07,26.1,26.06,26.1,93600.0,16.4277,16.4466,16.4214,16.4466,93600.0
2010-03-23 13:10:00,26.09,26.12,26.09,26.1,175100.0,16.4403,16.4592,16.4403,16.4466,175100.0
2010-03-23 13:20:00,26.1,26.17,26.1,26.15,241800.0,16.4466,16.4907,16.4466,16.4781,241800.0
2010-03-23 13:30:00,26.15,26.16,26.13,26.14,78900.0,16.4781,16.4844,16.4655,16.4718,78900.0
2010-03-23 13:40:00,26.14,26.15,26.07,26.08,107200.0,16.4718,16.4781,16.4277,16.434,107200.0
2010-03-23 13:50:00,26.08,26.11,26.05,26.05,100700.0,16.434,16.4529,16.4151,16.4151,100700.0
2010-03-23 14:00:00,26.06,26.1,26.05,26.1,79900.0,16.4214,16.4466,16.4151,16.4466,79900.0
2010-03-23 14:10:00,26.09,26.1,26.08,26.09,92700.0,16.4403,16.4466,16.434,16.4403,92700.0
2010-03-23 14:20:00,26.09,26.13,26.08,26.11,64700.0,16.4403,16.4655,16.434,16.4529,64700.0
2010-03-23 14:30:00,26.1,26.12,26.08,26.11,158300.0,16.4466,16.4592,16.434,16.4529,158300.0
2010-03-23 14:40:00,26.1,26.13,26.09,26.1,92800.0,16.4466,16.4655,16.4403,16.4466,92800.0
2010-03-23 14:50:00,26.11,26.11,26.09,26.11,229100.0,16.4529,16.4529,16.4403,16.4529,229100.0
2010-03-23 15:00:00,26.1,26.2,26.1,26.18,253600.0,16.4466,16.5096,16.4466,16.497,253600.0
2010-03-23 15:10:00,26.17,26.24,26.15,26.2,393500.0,16.4907,16.5348,16.4781,16.5096,393500.0
2010-03-23 15:20:00,26.2,26.24,26.19,26.21,281800.0,16.5096,16.5348,16.5033,16.5159,281800.0
2010-03-23 15:30:00,26.21,26.26,26.2,26.23,304800.0,16.5159,16.5474,16.5096,16.5285,304800.0
2010-03-23 15:40:00,26.23,26.25,26.21,26.25,296100.0,16.5285,16.5411,16.5159,16.5411,296100.0
2010-03-23 15:50:00,26.24,26.25,26.22,26.24,675400.0,16.5348,16.5411,16.5222,16.5348,675400.0
2010-03-24 09:30:00,26.1,26.3,26.1,26.24,414200.0,16.4466,16.5726,16.4466,16.5348,414200.0
2010-03-24 09:40:00,26.25,26.33,26.23,26.33,195600.0,16.5411,16.5915,16.5285,16.5915,195600.0
2010-03-24 09:50:00,26.32,26.34,26.18,26.27,317200.0,16.5852,16.5978,16.497,16.5537,317200.0
2010-03-24 10:00:00,26.26,26.3,26.21,26.3,255100.0,16.5474,16.5726,16.5159,16.5726,255100.0
2010-03-24 10:10:00,26.3,26.39,26.3,26.39,270600.0,16.5726,16.6293,16.5726,16.6293,270600.0
2010-03-24 10:20:00,26.38,26.42,26.33,26.35,244100.0,16.623,16.6482,16.5915,16.6041,244100.0
2010-03-24 10:30:00,26.34,26.45,26.3,26.4,232500.0,16.5978,16.6671,16.5726,16.6356,232500.0
2010-03-24 10:40:00,26.41,26.43,26.34,26.38,115500.0,16.6419,16.6545,16.5978,16.623,115500.0
2010-03-24 10:50:00,26.38,26.45,26.36,26.37,363900.0,16.623,16.6671,16.6104,16.6167,363900.0
2010-03-24 11:00:00,26.37,26.38,26.28,26.3,173300.0,16.6167,16.623,16.56,16.5726,173300.0
2010-03-24 11:10:00,26.29,26.32,26.15,26.23,258200.0,16.5663,16.5852,16.4781,16.5285,258200.0
2010-03-24 11:20:00,26.23,26.29,26.22,26.26,141000.0,16.5285,16.5663,16.5222,16.5474,141000.0
2010-03-24 11:30:00,26.27,26.28,26.23,26.26,119600.0,16.5537,16.56,16.5285,16.5474,119600.0
2010-03-24 11:40:00,26.26,26.28,26.21,26.23,62200.0,16.5474,16.56,16.5159,16.5285,62200.0
2010-03-24 11:50:00,26.23,26.32,26.22,26.31,75400.0,16.5285,16.5852,16.5222,16.5789,75400.0
2010-03-24 12:00:00,26.31,26.37,26.31,26.36,150600.0,16.5789,16.6167,16.5789,16.6104,150600.0
2010-03-24 12:10:00,26.36,26.36,26.29,26.32,80700.0,16.6104,16.6104,16.5663,16.5852,80700.0
2010-03-24 12:20:00,26.32,26.39,26.31,26.39,86200.0,16.5852,16.6293,16.5789,16.6293,86200.0
2010-03-24 12:30:00,26.38,26.4,26.34,26.34,117400.0,16.623,16.6356,16.5978,16.5978,117400.0
2010-03-24 12:40:00,26.34,26.4,26.33,26.37,100300.0,16.5978,16.6356,16.5915,16.6167,100300.0
2010-03-24 12:50:00,26.37,26.38,26.3,26.33,110900.0,16.6167,16.623,16.5726,16.5915,110900.0
2010-03-24 13:00:00,26.33,26.33,26.21,26.26,210500.0,16.5915,16.5915,16.5159,16.5474,210500.0
2010-03-24 13:10:00,26.26,26.27,26.16,26.17,122700.0,16.5474,16.5537,16.4844,16.4907,122700.0
2010-03-24 13:20:00,26.18,26.23,26.16,26.23,129700.0,16.497,16.5285,16.4844,16.5285,129700.0
2010-03-24 13:30:00,26.24,26.29,26.23,26.27,91300.0,16.5348,16.5663,16.5285,16.5537,91300.0
2010-03-24 13:40:00,26.27,26.28,26.15,26.17,114700.0,16.5537,16.56,16.4781,16.4907,114700.0
2010-03-24 13:50:00,26.17,26.23,26.15,26.2,154900.0,16.4907,16.5285,16.4781,16.5096,154900.0
2010-03-24 14:00:00,26.2,26.22,26.19,26.21,72200.0,16.5096,16.5222,16.5033,16.5159,72200.0
2010-03-24 14:10:00,26.21,26.24,26.19,26.2,128200.0,16.5159,16.5348,16.5033,16.5096,128200.0
2010-03-24 14:20:00,26.2,26.23,26.18,26.19,142100.0,16.5096,16.5285,16.497,16.5033,142100.0
2010-03-24 14:30:00,26.19,26.22,26.17,26.19,117600.0,16.5033,16.5222,16.4907,16.5033,117600.0
2010-03-24 14:40:00,26.19,26.26,26.18,26.2,104300.0,16.5033,16.5474,16.497,16.5096,104300.0
2010-03-24 14:50:00,26.2,26.27,26.19,26.21,228000.0,16.5096,16.5537,16.5033,16.5159,228000.0
2010-03-24 15:00:00,26.2,26.27,26.19,26.26,204600.0,16.5096,16.5537,16.5033,16.5474,204600.0
2010-03-24 15:10:00,26.26,26.27,26.22,26.26,137300.0,16.5474,16.5537,16.5222,16.5474,137300.0
2010-03-24 15:20:00,26.26,26.3,26.23,26.23,152000.0,16.5474,16.5726,16.5285,16.5285,152000.0
2010-03-24 15:30:00,26.23,26.29,26.23,26.23,221100.0,16.5285,16.5663,16.5285,16.5285,221100.0
2010-03-24 15:40:00,26.23,26.24,26.18,26.18,253600.0,16.5285,16.5348,16.497,16.497,253600.0
2010-03-24 15:50:00,26.18,26.25,26.17,26.2,449300.0,16.497,16.5411,16.4907,16.5096,449300.0
2010-03-25 09:30:00,26.34,26.42,26.27,26.4,310400.0,16.5978,16.6482,16.5537,16.6356,310400.0
2010-03-25 09:40:00,26.4,26.48,26.33,26.4,299600.0,16.6356,16.686,16.5915,16.6356,299600.0
2010-03-25 09:50:00,26.39,26.42,26.31,26.33,324400.0,16.6293,16.6482,16.5789,16.5915,324400.0
2010-03-25 10:00:00,26.32,26.41,26.25,26.33,389900.0,16.5852,16.6419,16.5411,16.5915,389900.0
2010-03-25 10:10:00,26.33,26.42,26.31,26.4,152700.0,16.5915,16.6482,16.5789,16.6356,152700.0
2010-03-25 10:20:00,26.4,26.43,26.35,26.36,157200.0,16.6356,16.6545,16.6041,16.6104,157200.0
2010-03-25 10:30:00,26.36,26.4,26.35,26.4,119600.0,16.6104,16.6356,16.6041,16.6356,119600.0
2010-03-25 10:40:00,26.39,26.46,26.39,26.46,181800.0,16.6293,16.6734,16.6293,16.6734,181800.0
2010-03-25 10:50:00,26.45,26.5,26.45,26.5,253500.0,16.6671,16.6986,16.6671,16.6986,253500.0
2010-03-25 11:00:00,26.49,26.5,26.43,26.46,233400.0,16.6923,16.6986,16.6545,16.6734,233400.0
2010-03-25 11:10:00,26.45,26.54,26.45,26.51,392600.0,16.6671,16.7238,16.6671,16.7049,392600.0
2010-03-25 11:20:00,26.51,26.58,26.51,26.55,216900.0,16.7049,16.749,16.7049,16.7301,216900.0
2010-03-25 11:30:00,26.55,26.6,26.54,26.6,170500.0,16.7301,16.7616,16.7238,16.7616,170500.0
2010-03-25 11:40:00,26.6,26.7,26.59,26.6,258100.0,16.7616,16.8246,16.7553,16.7616,258100.0
2010-03-25 11:50:00,26.59,26.62,26.56,26.6,235000.0,16.7553,16.7742,16.7364,16.7616,235000.0
2010-03-25 12:00:00,26.6,26.63,26.58,26.6,209800.0,16.7616,16.7805,16.749,16.7616,209800.0
2010-03-25 12:10:00,26.6,26.6,26.5,26.55,223100.0,16.7616,16.7616,16.6986,16.7301,223100.0
2010-03-25 12:20:00,26.55,26.57,26.52,26.56,76400.0,16.7301,16.7427,16.7112,16.7364,76400.0
2010-03-25 12:30:00,26.57,26.6,26.56,26.59,75800.0,16.7427,16.7616,16.7364,16.7553,75800.0
2010-03-25 12:40:00,26.58,26.62,26.56,26.58,124000.0,16.749,16.7742,16.7364,16.749,124000.0
2010-03-25 12:50:00,26.57,26.59,26.52,26.52,90900.0,16.7427,16.7553,16.7112,16.7112,90900.0
2010-03-25 13:00:00,26.52,26.6,26.49,26.6,171400.0,16.7112,16.7616,16.6923,16.7616,171400.0
2010-03-25 13:10:00,26.59,26.6,26.52,26.53,102000.0,16.7553,16.7616,16.7112,16.7175,102000.0
2010-03-25 13:20:00,26.52,26.61,26.5,26.54,120100.0,16.7112,16.7679,16.6986,16.7238,120100.0
2010-03-25 13:30:00,26.54,26.54,26.44,26.44,207900.0,16.7238,16.7238,16.6608,16.6608,207900.0
2010-03-25 13:40:00,26.45,26.47,26.41,26.43,162400.0,16.6671,16.6797,16.6419,16.6545,162400.0
2010-03-25 13:50:00,26.42,26.45,26.35,26.41,225500.0,16.6482,16.6671,16.6041,16.6419,225500.0
2010-03-25 14:00:00,26.4,26.47,26.39,26.45,155800.0,16.6356,16.6797,16.6293,16.6671,155800.0
2010-03-25 14:10:00,26.45,26.47,26.4,26.45,136800.0,16.6671,16.6797,16.6356,16.6671,136800.0
2010-03-25 14:20:00,26.45,26.45,26.28,26.32,155500.0,16.6671,16.6671,16.56,16.5852,155500.0
2010-03-25 14:30:00,26.31,26.39,26.3,26.39,176200.0,16.5789,16.6293,16.5726,16.6293,176200.0
2010-03-25 14:40:00,26.38,26.43,26.33,26.33,173200.0,16.623,16.6545,16.5915,16.5915,173200.0
2010-03-25 14:50:00,26.33,26.4,26.29,26.4,159500.0,16.5915,16.6356,16.5663,16.6356,159500.0
2010-03-25 15:00:00,26.4,26.49,26.39,26.43,214000.0,16.6356,16.6923,16.6293,16.6545,214000.0
2010-03-25 15:10:00,26.44,26.46,26.4,26.43,175800.0,16.6608,16.6734,16.6356,16.6545,175800.0
2010-03-25 15:20:00,26.43,26.44,26.36,26.37,202100.0,16.6545,16.6608,16.6104,16.6167,202100.0
2010-03-25 15:30:00,26.37,26.39,26.3,26.3,502800.0,16.6167,16.6293,16.5726,16.5726,502800.0
2010-03-25 15:40:00,26.3,26.32,26.16,26.16,531900.0,16.5726,16.5852,16.4844,16.4844,531900.0
2010-03-25 15:50:00,26.16,26.23,26.13,26.18,881500.0,16.4844,16.5285,16.4655,16.497,881500.0
2010-03-26 09:30:00,26.25,26.43,26.25,26.36,593200.0,16.5411,16.6545,16.5411,16.6104,593200.0
2010-03-26 09:40:00,26.36,26.38,26.27,26.3,460700.0,16.6104,16.623,16.5537,16.5726,460700.0
2010-03-26 09:50:00,26.29,26.36,26.27,26.3,300700.0,16.5663,16.6104,16.5537,16.5726,300700.0
2010-03-26 10:00:00,26.31,26.44,26.3,26.32,344700.0,16.5789,16.6608,16.5726,16.5852,344700.0
2010-03-26 10:10:00,26.32,26.34,26.26,26.28,406800.0,16.5852,16.5978,16.5474,16.56,406800.0
2010-03-26 10:20:00,26.29,26.33,26.25,26.31,310100.0,16.5663,16.5915,16.5411,16.5789,310100.0
2010-03-26 10:30:00,26.31,26.34,26.28,26.3,229900.0,16.5789,16.5978,16.56,16.5726,229900.0
2010-03-26 10:40:00,26.3,26.33,26.26,26.32,214100.0,16.5726,16.5915,16.5474,16.5852,214100.0
2010-03-26 10:50:00,26.31,26.34,26.27,26.3,145500.0,16.5789,16.5978,16.5537,16.5726,145500.0
2010-03-26 11:00:00,26.3,26.31,26.27,26.28,186000.0,16.5726,16.5789,16.5537,16.56,186000.0
2010-03-26 11:10:00,26.28,26.28,26.25,26.25,192000.0,16.56,16.56,16.5411,16.5411,192000.0
2010-03-26 11:20:00,26.25,26.28,26.22,26.27,134500.0,16.5411,16.56,16.5222,16.5537,134500.0
2010-03-26 11:30:00,26.27,26.35,26.27,26.33,156000.0,16.5537,16.6041,16.5537,16.5915,156000.0
2010-03-26 11:40:00,26.32,26.35,26.27,26.34,118000.0,16.5852,16.6041,16.5537,16.5978,118000.0
2010-03-26 11:50:00,26.35,26.38,26.34,26.38,158500.0,16.6041,16.623,16.5978,16.623,158500.0
2010-03-26 12:00:00,26.38,26.39,26.35,26.36,249000.0,16.623,16.6293,16.6041,16.6104,249000.0
2010-03-26 12:10:00,26.35,26.37,26.32,26.34,95200.0,16.6041,16.6167,16.5852,16.5978,95200.0
2010-03-26 12:20:00,26.34,26.35,26.14,26.16,285700.0,16.5978,16.6041,16.4718,16.4844,285700.0
2010-03-26 12:30:00,26.16,26.17,26.07,26.11,270500.0,16.4844,16.4907,16.4277,16.4529,270500.0
2010-03-26 12:40:00,26.11,26.2,26.05,26.05,186700.0,16.4529,16.5096,16.4151,16.4151,186700.0
2010-03-26 12:50:00,26.05,26.1,25.98,26.0,339700.0,16.4151,16.4466,16.3709,16.3835,339700.0
2010-03-26 13:00:00,25.99,26.0,25.83,25.86,470700.0,16.3772,16.3835,16.2764,16.2953,470700.0
2010-03-26 13:10:00,25.87,25.98,25.87,25.97,271400.0,16.3016,16.3709,16.3016,16.3646,271400.0
2010-03-26 13:20:00,25.97,26.05,25.96,26.01,139700.0,16.3646,16.4151,16.3583,16.3898,139700.0
2010-03-26 13:30:00,26.01,26.06,25.99,26.04,128800.0,16.3898,16.4214,16.3772,16.4088,128800.0
2010-03-26 13:40:00,26.04,26.11,25.99,26.0,148400.0,16.4088,16.4529,16.3772,16.3835,148400.0
2010-03-26 13:50:00,26.0,26.03,25.99,26.01,104500.0,16.3835,16.4025,16.3772,16.3898,104500.0
2010-03-26 14:00:00,26.01,26.03,25.94,26.03,247000.0,16.3898,16.4025,16.3457,16.4025,247000.0
2010-03-26 14:10:00,26.03,26.13,25.99,26.09,206300.0,16.4025,16.4655,16.3772,16.4403,206300.0
2010-03-26 14:20:00,26.09,26.12,26.03,26.11,129000.0,16.4403,16.4592,16.4025,16.4529,129000.0
2010-03-26 14:30:00,26.11,26.14,26.08,26.13,133300.0,16.4529,16.4718,16.434,16.4655,133300.0
2010-03-26 14:40:00,26.13,26.16,26.05,26.09,169300.0,16.4655,16.4844,16.4151,16.4403,169300.0
2010-03-26 14:50:00,26.1,26.1,26.0,26.04,275300.0,16.4466,16.4466,16.3835,16.4088,275300.0
2010-03-26 15:00:00,26.04,26.06,26.0,26.04,256300.0,16.4088,16.4214,16.3835,16.4088,256300.0
2010-03-26 15:10:00,26.03,26.07,26.01,26.05,145800.0,16.4025,16.4277,16.3898,16.4151,145800.0
2010-03-26 15:20:00,26.04,26.05,25.93,26.01,257400.0,16.4088,16.4151,16.3394,16.3898,257400.0
2010-03-26 15:30:00,26.01,26.03,25.93,25.94,344800.0,16.3898,16.4025,16.3394,16.3457,344800.0
2010-03-26 15:40:00,25.94,25.95,25.86,25.92,731400.0,16.3457,16.352,16.2953,16.3331,731400.0
2010-03-26 15:50:00,25.92,26.07,25.91,26.06,843600.0,16.3331,16.4277,16.3268,16.4214,843600.0
2010-03-29 09:30:00,26.03,26.15,25.9,25.9,517800.0,16.434,16.5098,16.352,16.352,517800.0
2010-03-29 09:40:00,25.91,25.96,25.8,25.83,386800.0,16.3583,16.3898,16.2888,16.3078,386800.0
2010-03-29 09:50:00,25.83,25.93,25.83,25.89,267400.0,16.3078,16.3709,16.3078,16.3457,267400.0
2010-03-29 10:00:00,25.9,25.94,25.83,25.94,303000.0,16.352,16.3772,16.3078,16.3772,303000.0
2010-03-29 10:10:00,25.93,26.0,25.91,25.96,183700.0,16.3709,16.4151,16.3583,16.3898,183700.0
2010-03-29 10:20:00,25.96,25.97,25.9,25.94,146600.0,16.3898,16.3962,16.352,16.3772,146600.0
2010-03-29 10:30:00,25.93,25.99,25.87,25.98,367800.0,16.3709,16.4088,16.333,16.4025,367800.0
2010-03-29 10:40:00,25.97,26.01,25.95,25.98,209400.0,16.3962,16.4214,16.3835,16.4025,209400.0
2010-03-29 10:50:00,25.98,26.03,25.93,26.02,129400.0,16.4025,16.434,16.3709,16.4277,129400.0
2010-03-29 11:00:00,26.02,26.04,25.99,26.02,112300.0,16.4277,16.4404,16.4088,16.4277,112300.0
2010-03-29 11:10:00,26.03,26.07,26.01,26.01,106100.0,16.434,16.4593,16.4214,16.4214,106100.0
2010-03-29 11:20:00,26.02,26.07,25.99,26.05,90700.0,16.4277,16.4593,16.4088,16.4467,90700.0
2010-03-29 11:30:00,26.04,26.05,25.99,26.0,64900.0,16.4404,16.4467,16.4088,16.4151,64900.0
2010-03-29 11:40:00,25.99,26.01,25.96,25.98,73900.0,16.4088,16.4214,16.3898,16.4025,73900.0
2010-03-29 11:50:00,25.99,25.99,25.93,25.95,97200.0,16.4088,16.4088,16.3709,16.3835,97200.0
2010-03-29 12:00:00,25.96,25.99,25.95,25.95,66500.0,16.3898,16.4088,16.3835,16.3835,66500.0
2010-03-29 12:10:00,25.95,25.96,25.92,25.92,67100.0,16.3835,16.3898,16.3646,16.3646,67100.0
2010-03-29 12:20:00,25.92,25.92,25.88,25.92,105800.0,16.3646,16.3646,16.3393,16.3646,105800.0
2010-03-29 12:30:00,25.91,25.94,25.89,25.9,69400.0,16.3583,16.3772,16.3457,16.352,69400.0
2010-03-29 12:40:00,25.89,25.95,25.85,25.94,140000.0,16.3457,16.3835,16.3204,16.3772,140000.0
2010-03-29 12:50:00,25.93,25.96,25.91,25.94,113100.0,16.3709,16.3898,16.3583,16.3772,113100.0
2010-03-29 13:00:00,25.95,25.99,25.95,25.97,156800.0,16.3835,16.4088,16.3835,16.3962,156800.0
2010-03-29 13:10:00,25.97,25.98,25.93,25.95,115500.0,16.3962,16.4025,16.3709,16.3835,115500.0
2010-03-29 13:20:00,25.95,25.99,25.93,25.98,86700.0,16.3835,16.4088,16.3709,16.4025,86700.0
2010-03-29 13:30:00,25.98,26.01,25.94,25.94,69300.0,16.4025,16.4214,16.3772,16.3772,69300.0
2010-03-29 13:40:00,25.94,25.98,25.92,25.96,69400.0,16.3772,16.4025,16.3646,16.3898,69400.0
2010-03-29 13:50:00,25.96,26.0,25.95,25.96,113000.0,16.3898,16.4151,16.3835,16.3898,113000.0
2010-03-29 14:00:00,25.96,25.98,25.94,25.96,79300.0,16.3898,16.4025,16.3772,16.3898,79300.0
2010-03-29 14:10:00,25.97,25.98,25.94,25.96,98300.0,16.3962,16.4025,16.3772,16.3898,98300.0
2010-03-29 14:20:00,25.95,25.96,25.91,25.95,150300.0,16.3835,16.3898,16.3583,16.3835,150300.0
2010-03-29 14:30:00,25.95,25.97,25.92,25.96,126500.0,16.3835,16.3962,16.3646,16.3898,126500.0
2010-03-29 14:40:00,25.95,25.98,25.93,25.96,102500.0,16.3835,16.4025,16.3709,16.3898,102500.0
2010-03-29 14:50:00,25.96,26.01,25.94,26.01,101600.0,16.3898,16.4214,16.3772,16.4214,101600.0
2010-03-29 15:00:00,26.02,26.02,25.98,26.0,78500.0,16.4277,16.4277,16.4025,16.4151,78500.0
2010-03-29 15:10:00,25.99,26.05,25.99,26.04,113500.0,16.4088,16.4467,16.4088,16.4404,113500.0
2010-03-29 15:20:00,26.04,26.07,26.01,26.01,162400.0,16.4404,16.4593,16.4214,16.4214,162400.0
2010-03-29 15:30:00,26.01,26.01,25.95,25.95,153900.0,16.4214,16.4214,16.3835,16.3835,153900.0
2010-03-29 15:40:00,25.95,26.0,25.94,25.96,217400.0,16.3835,16.4151,16.3772,16.3898,217400.0
2010-03-29 15:50:00,25.96,25.99,25.95,25.97,567200.0,16.3898,16.4088,16.3835,16.3962,567200.0
2010-03-30 09:30:00,25.98,26.0,25.9,25.94,203800.0,16.4025,16.4151,16.352,16.3772,203800.0
2010-03-30 09:40:00,25.94,26.0,25.94,25.99,211700.0,16.3772,16.4151,16.3772,16.4088,211700.0
2010-03-30 09:50:00,25.99,26.17,25.95,26.17,466200.0,16.4088,16.5224,16.3835,16.5224,466200.0
2010-03-30 10:00:00,26.17,26.21,26.08,26.13,293200.0,16.5224,16.5477,16.4656,16.4972,293200.0
2010-03-30 10:10:00,26.14,26.14,26.07,26.08,146700.0,16.5035,16.5035,16.4593,16.4656,146700.0
2010-03-30 10:20:00,26.09,26.1,26.04,26.09,243800.0,16.4719,16.4782,16.4404,16.4719,243800.0
2010-03-30 10:30:00,26.09,26.15,26.05,26.13,215000.0,16.4719,16.5098,16.4467,16.4972,215000.0
2010-03-30 10:40:00,26.14,26.14,26.06,26.1,170400.0,16.5035,16.5035,16.453,16.4782,170400.0
2010-03-30 10:50:00,26.09,26.12,26.06,26.07,145900.0,16.4719,16.4909,16.453,16.4593,145900.0
2010-03-30 11:00:00,26.07,26.09,25.97,26.0,504100.0,16.4593,16.4719,16.3962,16.4151,504100.0
2010-03-30 11:10:00,26.0,26.01,25.94,25.99,413100.0,16.4151,16.4214,16.3772,16.4088,413100.0
2010-03-30 11:20:00,25.99,26.0,25.96,26.0,257200.0,16.4088,16.4151,16.3898,16.4151,257200.0
2010-03-30 11:30:00,26.0,26.0,25.94,25.98,128100.0,16.4151,16.4151,16.3772,16.4025,128100.0
2010-03-30 11:40:00,25.98,26.0,25.97,26.0,128200.0,16.4025,16.4151,16.3962,16.4151,128200.0
2010-03-30 11:50:00,26.0,26.0,25.97,26.0,91700.0,16.4151,16.4151,16.3962,16.4151,91700.0
2010-03-30 12:00:00,26.0,26.0,25.97,25.99,77400.0,16.4151,16.4151,16.3962,16.4088,77400.0
2010-03-30 12:10:00,25.99,26.0,25.97,25.98,89800.0,16.4088,16.4151,16.3962,16.4025,89800.0
2010-03-30 12:20:00,25.99,26.0,25.98,26.0,236900.0,16.4088,16.4151,16.4025,16.4151,236900.0
2010-03-30 12:30:00,26.0,26.0,25.97,25.98,111000.0,16.4151,16.4151,16.3962,16.4025,111000.0
2010-03-30 12:40:00,25.99,26.0,25.96,25.97,265200.0,16.4088,16.4151,16.3898,16.3962,265200.0
2010-03-30 12:50:00,25.97,25.99,25.96,25.98,75700.0,16.3962,16.4088,16.3898,16.4025,75700.0
2010-03-30 13:00:00,25.99,25.99,25.97,25.99,99200.0,16.4088,16.4088,16.3962,16.4088,99200.0
2010-03-30 13:10:00,25.99,25.99,25.96,25.97,86100.0,16.4088,16.4088,16.3898,16.3962,86100.0
2010-03-30 13:20:00,25.97,25.98,25.92,25.94,167900.0,16.3962,16.4025,16.3646,16.3772,167900.0
2010-03-30 13:30:00,25.95,25.97,25.92,25.92,172300.0,16.3835,16.3962,16.3646,16.3646,172300.0
2010-03-30 13:40:00,25.92,25.95,25.9,25.95,184400.0,16.3646,16.3835,16.352,16.3835,184400.0
2010-03-30 13:50:00,25.95,25.96,25.92,25.93,262900.0,16.3835,16.3898,16.3646,16.3709,262900.0
2010-03-30 14:00:00,25.92,25.94,25.9,25.92,98800.0,16.3646,16.3772,16.352,16.3646,98800.0
2010-03-30 14:10:00,25.93,25.93,25.87,25.88,155300.0,16.3709,16.3709,16.333,16.3393,155300.0
2010-03-30 14:20:00,25.87,25.88,25.83,25.88,142500.0,16.333,16.3393,16.3078,16.3393,142500.0
2010-03-30 14:30:00,25.87,25.92,25.87,25.9,323000.0,16.333,16.3646,16.333,16.352,323000.0
2010-03-30 14:40:00,25.9,25.91,25.86,25.89,166900.0,16.352,16.3583,16.3267,16.3457,166900.0
2010-03-30 14:50:00,25.9,25.91,25.88,25.89,289800.0,16.352,16.3583,16.3393,16.3457,289800.0
2010-03-30 15:00:00,25.89,25.9,25.87,25.87,118200.0,16.3457,16.352,16.333,16.333,118200.0
2010-03-30 15:10:00,25.87,25.89,25.84,25.85,393300.0,16.333,16.3457,16.3141,16.3204,393300.0
2010-03-30 15:20:00,25.84,25.9,25.82,25.9,190200.0,16.3141,16.352,16.3015,16.352,190200.0
2010-03-30 15:30:00,25.9,25.9,25.87,25.87,188700.0,16.352,16.352,16.333,16.333,188700.0
2010-03-30 15:40:00,25.87,25.9,25.84,25.89,415200.0,16.333,16.352,16.3141,16.3457,415200.0
2010-03-30 15:50:00,25.89,25.9,25.84,25.84,699600.0,16.3457,16.352,16.3141,16.3141,699600.0
2010-03-31 09:30:00,25.71,25.77,25.65,25.7,388400.0,16.232,16.2699,16.1941,16.2257,388400.0
2010-03-31 09:40:00,25.7,25.77,25.64,25.65,272100.0,16.2257,16.2699,16.1878,16.1941,272100.0
2010-03-31 09:50:00,25.65,25.77,25.65,25.75,240000.0,16.1941,16.2699,16.1941,16.2573,240000.0
2010-03-31 10:00:00,25.74,25.78,25.7,25.76,375500.0,16.251,16.2762,16.2257,16.2636,375500.0
2010-03-31 10:10:00,25.76,25.77,25.71,25.75,241800.0,16.2636,16.2699,16.232,16.2573,241800.0
2010-03-31 10:20:00,25.76,25.81,25.75,25.81,340400.0,16.2636,16.2951,16.2573,16.2951,340400.0
2010-03-31 10:30:00,25.81,25.91,25.8,25.88,304800.0,16.2951,16.3583,16.2888,16.3393,304800.0
2010-03-31 10:40:00,25.88,25.9,25.79,25.81,144900.0,16.3393,16.352,16.2825,16.2951,144900.0
2010-03-31 10:50:00,25.81,25.84,25.79,25.83,164600.0,16.2951,16.3141,16.2825,16.3078,164600.0
2010-03-31 11:00:00,25.84,25.87,25.77,25.87,172100.0,16.3141,16.333,16.2699,16.333,172100.0
2010-03-31 11:10:00,25.87,25.89,25.84,25.85,100200.0,16.333,16.3457,16.3141,16.3204,100200.0
2010-03-31 11:20:00,25.85,25.89,25.82,25.85,128300.0,16.3204,16.3457,16.3015,16.3204,128300.0
2010-03-31 11:30:00,25.85,25.92,25.85,25.9,186900.0,16.3204,16.3646,16.3204,16.352,186900.0
2010-03-31 11:40:00,25.89,25.95,25.88,25.9,279000.0,16.3457,16.3835,16.3393,16.352,279000.0
2010-03-31 11:50:00,25.9,25.97,25.89,25.96,133900.0,16.352,16.3962,16.3457,16.3898,133900.0
2010-03-31 12:00:00,25.96,25.96,25.91,25.91,83600.0,16.3898,16.3898,16.3583,16.3583,83600.0
2010-03-31 12:10:00,25.91,25.98,25.91,25.96,119600.0,16.3583,16.4025,16.3583,16.3898,119600.0
2010-03-31 12:20:00,25.97,25.99,25.95,25.95,122400.0,16.3962,16.4088,16.3835,16.3835,122400.0
2010-03-31 12:30:00,25.96,26.0,25.93,25.99,64100.0,16.3898,16.4151,16.3709,16.4088,64100.0
2010-03-31 12:40:00,25.99,26.0,25.93,25.96,70200.0,16.4088,16.4151,16.3709,16.3898,70200.0
2010-03-31 12:50:00,25.97,25.98,25.94,25.96,63900.0,16.3962,16.4025,16.3772,16.3898,63900.0
2010-03-31 13:00:00,25.97,25.98,25.95,25.96,44900.0,16.3962,16.4025,16.3835,16.3898,44900.0
2010-03-31 13:10:00,25.97,25.98,25.95,25.97,57300.0,16.3962,16.4025,16.3835,16.3962,57300.0
2010-03-31 13:20:00,25.96,25.98,25.93,25.97,71700.0,16.3898,16.4025,16.3709,16.3962,71700.0
2010-03-31 13:30:00,25.98,25.98,25.93,25.93,62300.0,16.4025,16.4025,16.3709,16.3709,62300.0
2010-03-31 13:40:00,25.93,25.97,25.92,25.97,62700.0,16.3709,16.3962,16.3646,16.3962,62700.0
2010-03-31 13:50:00,25.97,25.97,25.94,25.95,92500.0,16.3962,16.3962,16.3772,16.3835,92500.0
2010-03-31 14:00:00,25.94,26.0,25.94,25.97,134800.0,16.3772,16.4151,16.3772,16.3962,134800.0
2010-03-31 14:10:00,25.96,25.97,25.91,25.91,68500.0,16.3898,16.3962,16.3583,16.3583,68500.0
2010-03-31 14:20:00,25.92,25.96,25.91,25.94,69500.0,16.3646,16.3898,16.3583,16.3772,69500.0
2010-03-31 14:30:00,25.95,25.96,25.93,25.94,85000.0,16.3835,16.3898,16.3709,16.3772,85000.0
2010-03-31 14:40:00,25.94,25.95,25.86,25.86,119600.0,16.3772,16.3835,16.3267,16.3267,119600.0
2010-03-31 14:50:00,25.86,25.88,25.81,25.82,168200.0,16.3267,16.3393,16.2951,16.3015,168200.0
2010-03-31 15:00:00,25.82,25.83,25.77,25.81,159800.0,16.3015,16.3078,16.2699,16.2951,159800.0
2010-03-31 15:10:00,25.81,25.81,25.72,25.77,177600.0,16.2951,16.2951,16.2383,16.2699,177600.0
2010-03-31 15:20:00,25.77,25.84,25.74,25.84,264400.0,16.2699,16.3141,16.251,16.3141,264400.0
2010-03-31 15:30:00,25.85,25.85,25.8,25.81,187400.0,16.3204,16.3204,16.2888,16.2951,187400.0
2010-03-31 15:40:00,25.82,25.85,25.76,25.78,307900.0,16.3015,16.3204,16.2636,16.2762,307900.0
2010-03-31 15:50:00,25.77,25.9,25.77,25.85,871300.0,16.2699,16.352,16.2699,16.3204,871300.0
2010-04-01 09:30:00,26.04,26.08,25.9,26.06,250000.0,16.4404,16.4656,16.352,16.453,250000.0
2010-04-01 09:40:00,26.04,26.11,25.98,25.99,193200.0,16.4404,16.4845,16.4025,16.4088,193200.0
2010-04-01 09:50:00,26.0,26.1,25.99,26.03,83100.0,16.4151,16.4782,16.4088,16.434,83100.0
2010-04-01 10:00:00,26.03,26.07,25.9,25.91,315300.0,16.434,16.4593,16.352,16.3583,315300.0
2010-04-01 10:10:00,25.9,25.95,25.87,25.89,88700.0,16.352,16.3835,16.333,16.3457,88700.0
2010-04-01 10:20:00,25.9,26.01,25.88,26.0,251400.0,16.352,16.4214,16.3393,16.4151,251400.0
2010-04-01 10:30:00,26.01,26.02,26.0,26.01,99300.0,16.4214,16.4277,16.4151,16.4214,99300.0
2010-04-01 10:40:00,26.01,26.04,26.0,26.04,129900.0,16.4214,16.4404,16.4151,16.4404,129900.0
2010-04-01 10:50:00,26.04,26.05,26.0,26.03,125900.0,16.4404,16.4467,16.4151,16.434,125900.0
2010-04-01 11:00:00,26.03,26.1,26.0,26.09,127600.0,16.434,16.4782,16.4151,16.4719,127600.0
2010-04-01 11:10:00,26.09,26.13,26.06,26.11,147000.0,16.4719,16.4972,16.453,16.4845,147000.0
2010-04-01 11:20:00,26.11,26.16,26.07,26.16,169000.0,16.4845,16.5161,16.4593,16.5161,169000.0
2010-04-01 11:30:00,26.15,26.2,26.15,26.19,142900.0,16.5098,16.5414,16.5098,16.5351,142900.0
2010-04-01 11:40:00,26.19,26.21,26.16,26.19,127700.0,16.5351,16.5477,16.5161,16.5351,127700.0
2010-04-01 11:50:00,26.19,26.2,26.17,26.18,98800.0,16.5351,16.5414,16.5224,16.5287,98800.0
2010-04-01 12:00:00,26.17,26.18,26.16,26.16,24300.0,16.5224,16.5287,16.5161,16.5161,24300.0
2010-04-01 12:10:00,26.16,26.18,26.15,26.17,96500.0,16.5161,16.5287,16.5098,16.5224,96500.0
2010-04-01 12:20:00,26.16,26.19,26.14,26.15,83800.0,16.5161,16.5351,16.5035,16.5098,83800.0
2010-04-01 12:30:00,26.14,26.16,26.13,26.16,38200.0,16.5035,16.5161,16.4972,16.5161,38200.0
2010-04-01 12:40:00,26.16,26.19,26.15,26.18,74800.0,16.5161,16.5351,16.5098,16.5287,74800.0
2010-04-01 12:50:00,26.18,26.19,26.16,26.18,81000.0,16.5287,16.5351,16.5161,16.5287,81000.0
2010-04-01 13:00:00,26.18,26.21,26.17,26.21,60000.0,16.5287,16.5477,16.5224,16.5477,60000.0
2010-04-01 13:10:00,26.21,26.25,26.2,26.22,137700.0,16.5477,16.5729,16.5414,16.554,137700.0
2010-04-01 13:20:00,26.22,26.25,26.22,26.25,64600.0,16.554,16.5729,16.554,16.5729,64600.0
2010-04-01 13:30:00,26.24,26.25,26.21,26.24,132000.0,16.5666,16.5729,16.5477,16.5666,132000.0
2010-04-01 13:40:00,26.24,26.25,26.11,26.15,143900.0,16.5666,16.5729,16.4845,16.5098,143900.0
2010-04-01 13:50:00,26.15,26.19,26.13,26.17,164300.0,16.5098,16.5351,16.4972,16.5224,164300.0
2010-04-01 14:00:00,26.16,26.17,26.12,26.12,115400.0,16.5161,16.5224,16.4909,16.4909,115400.0
2010-04-01 14:10:00,26.12,26.16,26.1,26.15,132500.0,16.4909,16.5161,16.4782,16.5098,132500.0
2010-04-01 14:20:00,26.15,26.17,26.11,26.11,97800.0,16.5098,16.5224,16.4845,16.4845,97800.0
2010-04-01 14:30:00,26.11,26.13,26.06,26.11,161700.0,16.4845,16.4972,16.453,16.4845,161700.0
2010-04-01 14:40:00,26.1,26.11,26.05,26.09,248500.0,16.4782,16.4845,16.4467,16.4719,248500.0
2010-04-01 14:50:00,26.08,26.16,26.08,26.15,150200.0,16.4656,16.5161,16.4656,16.5098,150200.0
2010-04-01 15:00:00,26.15,26.16,26.11,26.12,218800.0,16.5098,16.5161,16.4845,16.4909,218800.0
2010-04-01 15:10:00,26.12,26.17,26.11,26.13,101100.0,16.4909,16.5224,16.4845,16.4972,101100.0
2010-04-01 15:20:00,26.13,26.18,26.13,26.14,174600.0,16.4972,16.5287,16.4972,16.5035,174600.0
2010-04-01 15:30:00,26.15,26.19,26.14,26.17,215200.0,16.5098,16.5351,16.5035,16.5224,215200.0
2010-04-01 15:40:00,26.17,26.2,26.16,26.2,275500.0,16.5224,16.5414,16.5161,16.5414,275500.0
2010-04-01 15:50:00,26.2,26.26,26.17,26.26,737700.0,16.5414,16.5793,16.5224,16.5793,737700.0
2010-04-05 09:30:00,26.32,26.38,26.15,26.31,343600.0,16.6171,16.655,16.5098,16.6108,343600.0
2010-04-05 09:40:00,26.3,26.44,26.29,26.43,282400.0,16.6045,16.6929,16.5982,16.6866,282400.0
2010-04-05 09:50:00,26.42,26.45,26.36,26.39,137700.0,16.6803,16.6992,16.6424,16.6613,137700.0
2010-04-05 10:00:00,26.39,26.47,26.38,26.4,224900.0,16.6613,16.7118,16.655,16.6676,224900.0
2010-04-05 10:10:00,26.4,26.43,26.35,26.4,252300.0,16.6676,16.6866,16.6361,16.6676,252300.0
2010-04-05 10:20:00,26.39,26.4,26.3,26.35,370000.0,16.6613,16.6676,16.6045,16.6361,370000.0
2010-04-05 10:30:00,26.35,26.37,26.31,26.34,209500.0,16.6361,16.6487,16.6108,16.6298,209500.0
2010-04-05 10:40:00,26.35,26.36,26.31,26.34,152300.0,16.6361,16.6424,16.6108,16.6298,152300.0
2010-04-05 10:50:00,26.35,26.36,26.31,26.31,130600.0,16.6361,16.6424,16.6108,16.6108,130600.0
2010-04-05 11:00:00,26.32,26.32,26.24,26.25,143300.0,16.6171,16.6171,16.5666,16.5729,143300.0
2010-04-05 11:10:00,26.25,26.35,26.25,26.32,287100.0,16.5729,16.6361,16.5729,16.6171,287100.0
2010-04-05 11:20:00,26.32,26.35,26.28,26.3,194000.0,16.6171,16.6361,16.5919,16.6045,194000.0
2010-04-05 11:30:00,26.31,26.31,26.21,26.21,190300.0,16.6108,16.6108,16.5477,16.5477,190300.0
2010-04-05 11:40:00,26.22,26.28,26.21,26.28,112300.0,16.554,16.5919,16.5477,16.5919,112300.0
2010-04-05 11:50:00,26.28,26.32,26.28,26.29,88400.0,16.5919,16.6171,16.5919,16.5982,88400.0
2010-04-05 12:00:00,26.29,26.3,26.26,26.27,83900.0,16.5982,16.6045,16.5793,16.5856,83900.0
2010-04-05 12:10:00,26.27,26.28,26.24,26.25,118800.0,16.5856,16.5919,16.5666,16.5729,118800.0
2010-04-05 12:20:00,26.25,26.29,26.24,26.27,83700.0,16.5729,16.5982,16.5666,16.5856,83700.0
2010-04-05 12:30:00,26.28,26.33,26.28,26.3,82000.0,16.5919,16.6234,16.5919,16.6045,82000.0
2010-04-05 12:40:00,26.3,26.32,26.27,26.28,90300.0,16.6045,16.6171,16.5856,16.5919,90300.0
2010-04-05 12:50:00,26.28,26.31,26.25,26.3,128200.0,16.5919,16.6108,16.5729,16.6045,128200.0
2010-04-05 13:00:00,26.29,26.34,26.23,26.26,236300.0,16.5982,16.6298,16.5603,16.5793,236300.0
2010-04-05 13:10:00,26.26,26.3,26.26,26.29,63000.0,16.5793,16.6045,16.5793,16.5982,63000.0
2010-04-05 13:20:00,26.29,26.34,26.28,26.34,126400.0,16.5982,16.6298,16.5919,16.6298,126400.0
2010-04-05 13:30:00,26.34,26.41,26.29,26.3,307600.0,16.6298,16.674,16.5982,16.6045,307600.0
2010-04-05 13:40:00,26.29,26.32,26.28,26.29,82000.0,16.5982,16.6171,16.5919,16.5982,82000.0
2010-04-05 13:50:00,26.28,26.35,26.28,26.32,81400.0,16.5919,16.6361,16.5919,16.6171,81400.0
2010-04-05 14:00:00,26.32,26.35,26.32,26.34,57400.0,16.6171,16.6361,16.6171,16.6298,57400.0
2010-04-05 14:10:00,26.34,26.35,26.31,26.34,92100.0,16.6298,16.6361,16.6108,16.6298,92100.0
2010-04-05 14:20:00,26.34,26.37,26.33,26.35,68200.0,16.6298,16.6487,16.6234,16.6361,68200.0
2010-04-05 14:30:00,26.36,26.41,26.35,26.41,119300.0,16.6424,16.674,16.6361,16.674,119300.0
2010-04-05 14:40:00,26.41,26.43,26.39,26.39,117700.0,16.674,16.6866,16.6613,16.6613,117700.0
2010-04-05 14:50:00,26.39,26.4,26.31,26.32,123200.0,16.6613,16.6676,16.6108,16.6171,123200.0
2010-04-05 15:00:00,26.32,26.35,26.3,26.3,101500.0,16.6171,16.6361,16.6045,16.6045,101500.0
2010-04-05 15:10:00,26.31,26.36,26.3,26.36,196600.0,16.6108,16.6424,16.6045,16.6424,196600.0
2010-04-05 15:20:00,26.36,26.38,26.32,26.32,148700.0,16.6424,16.655,16.6171,16.6171,148700.0
2010-04-05 15:30:00,26.33,26.37,26.32,26.34,150900.0,16.6234,16.6487,16.6171,16.6298,150900.0
2010-04-05 15:40:00,26.34,26.42,26.34,26.4,308400.0,16.6298,16.6803,16.6298,16.6676,308400.0
2010-04-05 15:50:00,26.41,26.48,26.4,26.48,804500.0,16.674,16.7181,16.6676,16.7181,804500.0
2010-04-06 09:30:00,26.38,26.63,26.38,26.58,286700.0,16.655,16.8129,16.655,16.7813,286700.0
2010-04-06 09:40:00,26.58,26.59,26.5,26.55,206900.0,16.7813,16.7876,16.7308,16.7623,206900.0
2010-04-06 09:50:00,26.55,26.59,26.51,26.59,153000.0,16.7623,16.7876,16.7371,16.7876,153000.0
2010-04-06 10:00:00,26.59,26.7,26.57,26.69,288800.0,16.7876,16.857,16.775,16.8507,288800.0
2010-04-06 10:10:00,26.68,26.79,26.68,26.77,383900.0,16.8444,16.9139,16.8444,16.9012,383900.0
2010-04-06 10:20:00,26.77,26.87,26.77,26.86,393100.0,16.9012,16.9644,16.9012,16.9581,393100.0
2010-04-06 10:30:00,26.86,27.0,26.86,26.98,595200.0,16.9581,17.0465,16.9581,17.0338,595200.0
2010-04-06 10:40:00,26.98,26.98,26.91,26.91,379300.0,17.0338,17.0338,16.9896,16.9896,379300.0
2010-04-06 10:50:00,26.91,26.97,26.91,26.93,181400.0,16.9896,17.0275,16.9896,17.0023,181400.0
2010-04-06 11:00:00,26.93,26.99,26.93,26.99,316400.0,17.0023,17.0401,17.0023,17.0401,316400.0
2010-04-06 11:10:00,26.99,26.99,26.96,26.98,302100.0,17.0401,17.0401,17.0212,17.0338,302100.0
2010-04-06 11:20:00,26.99,27.06,26.95,27.03,567500.0,17.0401,17.0843,17.0149,17.0654,567500.0
2010-04-06 11:30:00,27.03,27.06,26.95,26.98,489300.0,17.0654,17.0843,17.0149,17.0338,489300.0
2010-04-06 11:40:00,26.97,26.99,26.97,26.98,224800.0,17.0275,17.0401,17.0275,17.0338,224800.0
2010-04-06 11:50:00,26.97,26.98,26.88,26.93,170000.0,17.0275,17.0338,16.9707,17.0023,170000.0
2010-04-06 12:00:00,26.93,26.94,26.91,26.94,102400.0,17.0023,17.0086,16.9896,17.0086,102400.0
2010-04-06 12:10:00,26.94,26.95,26.9,26.91,124800.0,17.0086,17.0149,16.9833,16.9896,124800.0
2010-04-06 12:20:00,26.91,26.93,26.9,26.91,225200.0,16.9896,17.0023,16.9833,16.9896,225200.0
2010-04-06 12:30:00,26.9,26.97,26.9,26.97,224200.0,16.9833,17.0275,16.9833,17.0275,224200.0
2010-04-06 12:40:00,26.97,27.02,26.97,26.98,248700.0,17.0275,17.0591,17.0275,17.0338,248700.0
2010-04-06 12:50:00,26.98,27.01,26.97,27.01,94900.0,17.0338,17.0528,17.0275,17.0528,94900.0
2010-04-06 13:00:00,27.01,27.05,27.01,27.03,283600.0,17.0528,17.078,17.0528,17.0654,283600.0
2010-04-06 13:10:00,27.03,27.04,27.02,27.03,69400.0,17.0654,17.0717,17.0591,17.0654,69400.0
2010-04-06 13:20:00,27.03,27.06,27.03,27.06,118700.0,17.0654,17.0843,17.0654,17.0843,118700.0
2010-04-06 13:30:00,27.06,27.08,27.04,27.06,216000.0,17.0843,17.097,17.0717,17.0843,216000.0
2010-04-06 13:40:00,27.05,27.08,27.04,27.06,267300.0,17.078,17.097,17.0717,17.0843,267300.0
2010-04-06 13:50:00,27.06,27.09,27.05,27.08,124400.0,17.0843,17.1033,17.078,17.097,124400.0
2010-04-06 14:00:00,27.09,27.13,27.07,27.1,198500.0,17.1033,17.1285,17.0906,17.1096,198500.0
2010-04-06 14:10:00,27.09,27.12,27.07,27.09,147000.0,17.1033,17.1222,17.0906,17.1033,147000.0
2010-04-06 14:20:00,27.09,27.09,27.05,27.05,154400.0,17.1033,17.1033,17.078,17.078,154400.0
2010-04-06 14:30:00,27.05,27.13,27.05,27.12,400400.0,17.078,17.1285,17.078,17.1222,400400.0
2010-04-06 14:40:00,27.12,27.14,27.08,27.08,194700.0,17.1222,17.1348,17.097,17.097,194700.0
2010-04-06 14:50:00,27.08,27.14,27.08,27.14,125200.0,17.097,17.1348,17.097,17.1348,125200.0
2010-04-06 15:00:00,27.13,27.18,27.13,27.17,187100.0,17.1285,17.1601,17.1285,17.1538,187100.0
2010-04-06 15:10:00,27.17,27.18,27.14,27.16,378900.0,17.1538,17.1601,17.1348,17.1475,378900.0
2010-04-06 15:20:00,27.17,27.17,27.11,27.13,393300.0,17.1538,17.1538,17.1159,17.1285,393300.0
2010-04-06 15:30:00,27.12,27.17,27.1,27.13,614400.0,17.1222,17.1538,17.1096,17.1285,614400.0
2010-04-06 15:40:00,27.14,27.14,27.07,27.1,441400.0,17.1348,17.1348,17.0906,17.1096,441400.0
2010-04-06 15:50:00,27.09,27.1,27.06,27.09,991700.0,17.1033,17.1096,17.0843,17.1033,991700.0
2010-04-07 09:30:00,27.14,27.21,27.09,27.16,422900.0,17.1348,17.179,17.1033,17.1475,422900.0
2010-04-07 09:40:00,27.16,27.22,26.93,26.93,485900.0,17.1475,17.1853,17.0023,17.0023,485900.0
2010-04-07 09:50:00,26.93,26.97,26.88,26.91,341500.0,17.0023,17.0275,16.9707,16.9896,341500.0
2010-04-07 10:00:00,26.9,26.95,26.88,26.91,297400.0,16.9833,17.0149,16.9707,16.9896,297400.0
2010-04-07 10:10:00,26.91,26.97,26.9,26.95,254600.0,16.9896,17.0275,16.9833,17.0149,254600.0
2010-04-07 10:20:00,26.95,26.95,26.87,26.94,215400.0,17.0149,17.0149,16.9644,17.0086,215400.0
2010-04-07 10:30:00,26.94,26.96,26.76,26.76,427900.0,17.0086,17.0212,16.8949,16.8949,427900.0
2010-04-07 10:40:00,26.77,26.77,26.68,26.73,255100.0,16.9012,16.9012,16.8444,16.876,255100.0
2010-04-07 10:50:00,26.74,26.77,26.73,26.75,154300.0,16.8823,16.9012,16.876,16.8886,154300.0
2010-04-07 11:00:00,26.74,26.75,26.62,26.69,206600.0,16.8823,16.8886,16.8065,16.8507,206600.0
2010-04-07 11:10:00,26.7,26.76,26.69,26.75,287300.0,16.857,16.8949,16.8507,16.8886,287300.0
2010-04-07 11:20:00,26.74,26.75,26.69,26.72,212800.0,16.8823,16.8886,16.8507,16.8697,212800.0
2010-04-07 11:30:00,26.71,26.72,26.62,26.63,201000.0,16.8634,16.8697,16.8065,16.8129,201000.0
2010-04-07 11:40:00,26.62,26.62,26.56,26.61,310200.0,16.8065,16.8065,16.7687,16.8002,310200.0
2010-04-07 11:50:00,26.62,26.68,26.61,26.66,249700.0,16.8065,16.8444,16.8002,16.8318,249700.0
2010-04-07 12:00:00,26.66,26.67,26.59,26.63,118400.0,16.8318,16.8381,16.7876,16.8129,118400.0
2010-04-07 12:10:00,26.63,26.66,26.62,26.63,127000.0,16.8129,16.8318,16.8065,16.8129,127000.0
2010-04-07 12:20:00,26.62,26.67,26.62,26.67,135500.0,16.8065,16.8381,16.8065,16.8381,135500.0
2010-04-07 12:30:00,26.67,26.75,26.66,26.75,126300.0,16.8381,16.8886,16.8318,16.8886,126300.0
2010-04-07 12:40:00,26.74,26.76,26.69,26.69,185400.0,16.8823,16.8949,16.8507,16.8507,185400.0
2010-04-07 12:50:00,26.69,26.74,26.67,26.74,80200.0,16.8507,16.8823,16.8381,16.8823,80200.0
2010-04-07 13:00:00,26.74,26.78,26.74,26.74,189100.0,16.8823,16.9076,16.8823,16.8823,189100.0
2010-04-07 13:10:00,26.74,26.76,26.72,26.73,120100.0,16.8823,16.8949,16.8697,16.876,120100.0
2010-04-07 13:20:00,26.73,26.83,26.73,26.8,178500.0,16.876,16.9391,16.876,16.9202,178500.0
2010-04-07 13:30:00,26.79,26.8,26.73,26.74,119400.0,16.9139,16.9202,16.876,16.8823,119400.0
2010-04-07 13:40:00,26.74,26.76,26.71,26.72,104400.0,16.8823,16.8949,16.8634,16.8697,104400.0
2010-04-07 13:50:00,26.72,26.81,26.71,26.79,217900.0,16.8697,16.9265,16.8634,16.9139,217900.0
2010-04-07 14:00:00,26.78,26.79,26.73,26.76,114100.0,16.9076,16.9139,16.876,16.8949,114100.0
2010-04-07 14:10:00,26.77,26.78,26.71,26.72,115000.0,16.9012,16.9076,16.8634,16.8697,115000.0
2010-04-07 14:20:00,26.73,26.75,26.65,26.7,160100.0,16.876,16.8886,16.8255,16.857,160100.0
2010-04-07 14:30:00,26.7,26.72,26.65,26.72,176300.0,16.857,16.8697,16.8255,16.8697,176300.0
2010-04-07 14:40:00,26.7,26.76,26.67,26.71,234600.0,16.857,16.8949,16.8381,16.8634,234600.0
2010-04-07 14:50:00,26.7,26.73,26.67,26.72,250500.0,16.857,16.876,16.8381,16.8697,250500.0
2010-04-07 15:00:00,26.71,26.71,26.55,26.57,582600.0,16.8634,16.8634,16.7623,16.775,582600.0
2010-04-07 15:10:00,26.57,26.62,26.48,26.61,456100.0,16.775,16.8065,16.7181,16.8002,456100.0
2010-04-07 15:20:00,26.62,26.63,26.55,26.58,358000.0,16.8065,16.8129,16.7623,16.7813,358000.0
2010-04-07 15:30:00,26.58,26.59,26.49,26.57,616200.0,16.7813,16.7876,16.7245,16.775,616200.0
2010-04-07 15:40:00,26.57,26.6,26.53,26.59,371400.0,16.775,16.7939,16.7497,16.7876,371400.0
2010-04-07 15:50:00,26.6,26.74,26.59,26.7,1536900.0,16.7939,16.8823,16.7876,16.857,1536900.0
2010-04-08 09:30:00,26.57,26.67,26.51,26.55,448900.0,16.775,16.8381,16.7371,16.7623,448900.0
2010-04-08 09:40:00,26.55,26.63,26.53,26.54,426600.0,16.7623,16.8129,16.7497,16.756,426600.0
2010-04-08 09:50:00,26.55,26.58,26.5,26.54,261200.0,16.7623,16.7813,16.7308,16.756,261200.0
2010-04-08 10:00:00,26.55,26.61,26.5,26.51,406300.0,16.7623,16.8002,16.7308,16.7371,406300.0
2010-04-08 10:10:00,26.51,26.68,26.51,26.66,265200.0,16.7371,16.8444,16.7371,16.8318,265200.0
2010-04-08 10:20:00,26.67,26.72,26.63,26.7,362800.0,16.8381,16.8697,16.8129,16.857,362800.0
2010-04-08 10:30:00,26.7,26.8,26.69,26.72,499100.0,16.857,16.9202,16.8507,16.8697,499100.0
2010-04-08 10:40:00,26.72,26.79,26.71,26.79,308800.0,16.8697,16.9139,16.8634,16.9139,308800.0
2010-04-08 10:50:00,26.79,26.87,26.78,26.79,262000.0,16.9139,16.9644,16.9076,16.9139,262000.0
2010-04-08 11:00:00,26.79,26.94,26.79,26.91,325800.0,16.9139,17.0086,16.9139,16.9896,325800.0
2010-04-08 11:10:00,26.91,26.91,26.87,26.9,171900.0,16.9896,16.9896,16.9644,16.9833,171900.0
2010-04-08 11:20:00,26.9,26.93,26.88,26.88,272100.0,16.9833,17.0023,16.9707,16.9707,272100.0
2010-04-08 11:30:00,26.89,26.97,26.88,26.96,265400.0,16.977,17.0275,16.9707,17.0212,265400.0
2010-04-08 11:40:00,26.96,26.98,26.91,26.93,232600.0,17.0212,17.0338,16.9896,17.0023,232600.0
2010-04-08 11:50:00,26.93,27.0,26.9,26.92,321300.0,17.0023,17.0465,16.9833,16.9959,321300.0
2010-04-08 12:00:00,26.92,27.0,26.9,26.99,485000.0,16.9959,17.0465,16.9833,17.0401,485000.0
2010-04-08 12:10:00,26.99,27.0,26.97,26.99,258600.0,17.0401,17.0465,17.0275,17.0401,258600.0
2010-04-08 12:20:00,27.0,27.0,26.92,26.99,331200.0,17.0465,17.0465,16.9959,17.0401,331200.0
2010-04-08 12:30:00,26.99,27.0,26.97,27.0,251600.0,17.0401,17.0465,17.0275,17.0465,251600.0
2010-04-08 12:40:00,26.99,27.05,26.98,27.03,394900.0,17.0401,17.078,17.0338,17.0654,394900.0
2010-04-08 12:50:00,27.03,27.08,27.0,27.08,253300.0,17.0654,17.097,17.0465,17.097,253300.0
2010-04-08 13:00:00,27.08,27.09,27.0,27.02,452600.0,17.097,17.1033,17.0465,17.0591,452600.0
2010-04-08 13:10:00,27.02,27.05,26.98,27.05,216900.0,17.0591,17.078,17.0338,17.078,216900.0
2010-04-08 13:20:00,27.05,27.1,26.92,27.07,110600.0,17.078,17.1096,16.9959,17.0906,110600.0
2010-04-08 13:30:00,27.07,27.08,27.03,27.04,137800.0,17.0906,17.097,17.0654,17.0717,137800.0
2010-04-08 13:40:00,27.04,27.11,27.04,27.05,188900.0,17.0717,17.1159,17.0717,17.078,188900.0
2010-04-08 13:50:00,27.05,27.07,27.02,27.06,240100.0,17.078,17.0906,17.0591,17.0843,240100.0
2010-04-08 14:00:00,27.07,27.11,27.06,27.08,212500.0,17.0906,17.1159,17.0843,17.097,212500.0
2010-04-08 14:10:00,27.09,27.11,27.07,27.11,129000.0,17.1033,17.1159,17.0906,17.1159,129000.0
2010-04-08 14:20:00,27.11,27.14,27.09,27.13,230900.0,17.1159,17.1348,17.1033,17.1285,230900.0
2010-04-08 14:30:00,27.13,27.14,27.09,27.12,147700.0,17.1285,17.1348,17.1033,17.1222,147700.0
2010-04-08 14:40:00,27.13,27.21,27.12,27.21,202500.0,17.1285,17.179,17.1222,17.179,202500.0
2010-04-08 14:50:00,27.21,27.22,27.13,27.15,276200.0,17.179,17.1853,17.1285,17.1412,276200.0
2010-04-08 15:00:00,27.15,27.16,27.11,27.12,311700.0,17.1412,17.1475,17.1159,17.1222,311700.0
2010-04-08 15:10:00,27.13,27.16,27.12,27.16,334500.0,17.1285,17.1475,17.1222,17.1475,334500.0
2010-04-08 15:20:00,27.16,27.29,27.16,27.23,939000.0,17.1475,17.2295,17.1475,17.1917,939000.0
2010-04-08 15:30:00,27.24,27.27,27.19,27.19,736300.0,17.198,17.2169,17.1664,17.1664,736300.0
2010-04-08 15:40:00,27.2,27.22,27.16,27.22,595900.0,17.1727,17.1853,17.1475,17.1853,595900.0
2010-04-08 15:50:00,27.21,27.22,27.11,27.13,1056700.0,17.179,17.1853,17.1159,17.1285,1056700.0
2010-04-09 09:30:00,27.11,27.27,27.03,27.22,511800.0,17.1159,17.2169,17.0654,17.1853,511800.0
2010-04-09 09:40:00,27.21,27.26,27.11,27.15,318100.0,17.179,17.2106,17.1159,17.1412,318100.0
2010-04-09 09:50:00,27.15,27.21,27.11,27.18,247000.0,17.1412,17.179,17.1159,17.1601,247000.0
2010-04-09 10:00:00,27.18,27.21,27.03,27.03,386000.0,17.1601,17.179,17.0654,17.0654,386000.0
2010-04-09 10:10:00,27.04,27.07,26.98,27.05,218000.0,17.0717,17.0906,17.0338,17.078,218000.0
2010-04-09 10:20:00,27.05,27.09,26.97,26.99,273200.0,17.078,17.1033,17.0275,17.0401,273200.0
2010-04-09 10:30:00,26.99,27.07,26.96,27.07,258700.0,17.0401,17.0906,17.0212,17.0906,258700.0
2010-04-09 10:40:00,27.07,27.11,27.02,27.03,204900.0,17.0906,17.1159,17.0591,17.0654,204900.0
2010-04-09 10:50:00,27.03,27.09,26.94,26.94,343800.0,17.0654,17.1033,17.0086,17.0086,343800.0
2010-04-09 11:00:00,26.95,27.01,26.93,27.0,97800.0,17.0149,17.0528,17.0023,17.0465,97800.0
2010-04-09 11:10:00,27.01,27.05,26.98,27.04,140600.0,17.0528,17.078,17.0338,17.0717,140600.0
2010-04-09 11:20:00,27.03,27.06,27.03,27.05,117400.0,17.0654,17.0843,17.0654,17.078,117400.0
2010-04-09 11:30:00,27.05,27.06,26.97,27.03,176300.0,17.078,17.0843,17.0275,17.0654,176300.0
2010-04-09 11:40:00,27.03,27.05,27.02,27.02,101700.0,17.0654,17.078,17.0591,17.0591,101700.0
2010-04-09 11:50:00,27.02,27.05,26.99,27.01,100300.0,17.0591,17.078,17.0401,17.0528,100300.0
2010-04-09 12:00:00,27.0,27.02,27.0,27.0,38100.0,17.0465,17.0591,17.0465,17.0465,38100.0
2010-04-09 12:10:00,27.01,27.02,26.96,26.99,115500.0,17.0528,17.0591,17.0212,17.0401,115500.0
2010-04-09 12:20:00,26.99,27.02,26.98,26.99,111500.0,17.0401,17.0591,17.0338,17.0401,111500.0
2010-04-09 12:30:00,26.99,27.01,26.96,26.97,165600.0,17.0401,17.0528,17.0212,17.0275,165600.0
2010-04-09 12:40:00,26.98,26.99,26.92,26.94,129700.0,17.0338,17.0401,16.9959,17.0086,129700.0
2010-04-09 12:50:00,26.94,26.98,26.93,26.94,124900.0,17.0086,17.0338,17.0023,17.0086,124900.0
2010-04-09 13:00:00,26.94,26.98,26.93,26.95,129200.0,17.0086,17.0338,17.0023,17.0149,129200.0
2010-04-09 13:10:00,26.95,27.0,26.93,26.99,106100.0,17.0149,17.0465,17.0023,17.0401,106100.0
2010-04-09 13:20:00,26.99,27.03,26.99,27.02,112100.0,17.0401,17.0654,17.0401,17.0591,112100.0
2010-04-09 13:30:00,27.02,27.02,26.99,27.01,189800.0,17.0591,17.0591,17.0401,17.0528,189800.0
2010-04-09 13:40:00,27.01,27.03,27.0,27.0,62600.0,17.0528,17.0654,17.0465,17.0465,62600.0
2010-04-09 13:50:00,26.99,27.0,26.91,26.94,148000.0,17.0401,17.0465,16.9896,17.0086,148000.0
2010-04-09 14:00:00,26.93,26.97,26.88,26.97,147600.0,17.0023,17.0275,16.9707,17.0275,147600.0
2010-04-09 14:10:00,26.96,27.02,26.96,27.0,117500.0,17.0212,17.0591,17.0212,17.0465,117500.0
2010-04-09 14:20:00,26.99,27.01,26.97,26.98,75600.0,17.0401,17.0528,17.0275,17.0338,75600.0
2010-04-09 14:30:00,26.98,27.01,26.96,27.0,98100.0,17.0338,17.0528,17.0212,17.0465,98100.0
2010-04-09 14:40:00,27.01,27.04,26.99,27.02,84000.0,17.0528,17.0717,17.0401,17.0591,84000.0
2010-04-09 14:50:00,27.02,27.04,27.0,27.02,139900.0,17.0591,17.0717,17.0465,17.0591,139900.0
2010-04-09 15:00:00,27.01,27.03,26.99,27.01,118700.0,17.0528,17.0654,17.0401,17.0528,118700.0
2010-04-09 15:10:00,27.01,27.01,26.98,27.01,76500.0,17.0528,17.0528,17.0338,17.0528,76500.0
2010-04-09 15:20:00,27.0,27.03,26.99,27.03,138200.0,17.0465,17.0654,17.0401,17.0654,138200.0
2010-04-09 15:30:00,27.03,27.07,27.01,27.05,136200.0,17.0654,17.0906,17.0528,17.078,136200.0
2010-04-09 15:40:00,27.05,27.11,27.05,27.09,231600.0,17.078,17.1159,17.078,17.1033,231600.0
2010-04-09 15:50:00,27.09,27.15,27.09,27.15,634500.0,17.1033,17.1412,17.1033,17.1412,634500.0
2010-04-12 09:30:00,27.21,27.29,27.12,27.17,292400.0,17.179,17.2295,17.1222,17.1538,292400.0
2010-04-12 09:40:00,27.17,27.28,27.15,27.26,205200.0,17.1538,17.2232,17.1412,17.2106,205200.0
2010-04-12 09:50:00,27.26,27.29,27.21,27.25,178900.0,17.2106,17.2295,17.179,17.2043,178900.0
2010-04-12 10:00:00,27.24,27.32,27.2,27.3,206500.0,17.198,17.2485,17.1727,17.2359,206500.0
2010-04-12 10:10:00,27.31,27.35,27.27,27.3,183600.0,17.2422,17.2674,17.2169,17.2359,183600.0
2010-04-12 10:20:00,27.3,27.37,27.3,27.37,232200.0,17.2359,17.2801,17.2359,17.2801,232200.0
2010-04-12 10:30:00,27.37,27.39,27.27,27.29,142500.0,17.2801,17.2927,17.2169,17.2295,142500.0
2010-04-12 10:40:00,27.29,27.37,27.28,27.34,123200.0,17.2295,17.2801,17.2232,17.2611,123200.0
2010-04-12 10:50:00,27.35,27.39,27.34,27.35,100600.0,17.2674,17.2927,17.2611,17.2674,100600.0
2010-04-12 11:00:00,27.35,27.37,27.33,27.37,100300.0,17.2674,17.2801,17.2548,17.2801,100300.0
2010-04-12 11:10:00,27.37,27.41,27.36,27.4,346200.0,17.2801,17.3053,17.2737,17.299,346200.0
2010-04-12 11:20:00,27.4,27.44,27.39,27.41,163300.0,17.299,17.3242,17.2927,17.3053,163300.0
2010-04-12 11:30:00,27.41,27.47,27.39,27.44,170900.0,17.3053,17.3432,17.2927,17.3242,170900.0
2010-04-12 11:40:00,27.44,27.49,27.44,27.47,173300.0,17.3242,17.3558,17.3242,17.3432,173300.0
2010-04-12 11:50:00,27.48,27.51,27.46,27.5,340500.0,17.3495,17.3684,17.3369,17.3621,340500.0
2010-04-12 12:00:00,27.49,27.53,27.49,27.53,140000.0,17.3558,17.3811,17.3558,17.3811,140000.0
2010-04-12 12:10:00,27.53,27.53,27.51,27.53,128300.0,17.3811,17.3811,17.3684,17.3811,128300.0
2010-04-12 12:20:00,27.53,27.53,27.51,27.52,53400.0,17.3811,17.3811,17.3684,17.3748,53400.0
2010-04-12 12:30:00,27.52,27.55,27.5,27.54,151400.0,17.3748,17.3937,17.3621,17.3874,151400.0
2010-04-12 12:40:00,27.54,27.55,27.5,27.5,53000.0,17.3874,17.3937,17.3621,17.3621,53000.0
2010-04-12 12:50:00,27.5,27.54,27.49,27.53,149300.0,17.3621,17.3874,17.3558,17.3811,149300.0
2010-04-12 13:00:00,27.53,27.59,27.53,27.57,232800.0,17.3811,17.4189,17.3811,17.4063,232800.0
2010-04-12 13:10:00,27.57,27.6,27.56,27.6,73400.0,17.4063,17.4253,17.4,17.4253,73400.0
2010-04-12 13:20:00,27.6,27.6,27.52,27.52,87900.0,17.4253,17.4253,17.3748,17.3748,87900.0
2010-04-12 13:30:00,27.53,27.57,27.52,27.56,214100.0,17.3811,17.4063,17.3748,17.4,214100.0
2010-04-12 13:40:00,27.56,27.57,27.54,27.56,285600.0,17.4,17.4063,17.3874,17.4,285600.0
2010-04-12 13:50:00,27.56,27.58,27.52,27.55,419600.0,17.4,17.4126,17.3748,17.3937,419600.0
2010-04-12 14:00:00,27.55,27.6,27.54,27.57,189900.0,17.3937,17.4253,17.3874,17.4063,189900.0
2010-04-12 14:10:00,27.58,27.6,27.55,27.55,138500.0,17.4126,17.4253,17.3937,17.3937,138500.0
2010-04-12 14:20:00,27.55,27.58,27.55,27.56,80100.0,17.3937,17.4126,17.3937,17.4,80100.0
2010-04-12 14:30:00,27.56,27.6,27.56,27.58,201100.0,17.4,17.4253,17.4,17.4126,201100.0
2010-04-12 14:40:00,27.58,27.59,27.54,27.57,243800.0,17.4126,17.4189,17.3874,17.4063,243800.0
2010-04-12 14:50:00,27.57,27.59,27.55,27.56,113900.0,17.4063,17.4189,17.3937,17.4,113900.0
2010-04-12 15:00:00,27.57,27.6,27.54,27.55,310100.0,17.4063,17.4253,17.3874,17.3937,310100.0
2010-04-12 15:10:00,27.56,27.58,27.54,27.57,227900.0,17.4,17.4126,17.3874,17.4063,227900.0
2010-04-12 15:20:00,27.57,27.58,27.5,27.54,331800.0,17.4063,17.4126,17.3621,17.3874,331800.0
2010-04-12 15:30:00,27.54,27.57,27.51,27.55,362600.0,17.3874,17.4063,17.3684,17.3937,362600.0
2010-04-12 15:40:00,27.56,27.57,27.52,27.55,849100.0,17.4,17.4063,17.3748,17.3937,849100.0
2010-04-12 15:50:00,27.56,27.58,27.5,27.52,952800.0,17.4,17.4126,17.3621,17.3748,952800.0
2010-04-13 09:30:00,27.43,27.53,27.4,27.51,443200.0,17.3179,17.3811,17.299,17.3684,443200.0
2010-04-13 09:40:00,27.51,27.63,27.5,27.6,439500.0,17.3684,17.4442,17.3621,17.4253,439500.0
2010-04-13 09:50:00,27.6,27.64,27.59,27.61,643900.0,17.4253,17.4505,17.4189,17.4316,643900.0
2010-04-13 10:00:00,27.61,27.64,27.59,27.6,367600.0,17.4316,17.4505,17.4189,17.4253,367600.0
2010-04-13 10:10:00,27.6,27.62,27.58,27.6,297800.0,17.4253,17.4379,17.4126,17.4253,297800.0
2010-04-13 10:20:00,27.6,27.62,27.59,27.59,507800.0,17.4253,17.4379,17.4189,17.4189,507800.0
2010-04-13 10:30:00,27.59,27.6,27.43,27.47,489600.0,17.4189,17.4253,17.3179,17.3432,489600.0
2010-04-13 10:40:00,27.47,27.49,27.43,27.46,906900.0,17.3432,17.3558,17.3179,17.3369,906900.0
2010-04-13 10:50:00,27.47,27.48,27.42,27.42,369900.0,17.3432,17.3495,17.3116,17.3116,369900.0
2010-04-13 11:00:00,27.42,27.42,27.36,27.37,1062900.0,17.3116,17.3116,17.2737,17.2801,1062900.0
2010-04-13 11:10:00,27.36,27.38,27.31,27.31,637500.0,17.2737,17.2864,17.2422,17.2422,637500.0
2010-04-13 11:20:00,27.31,27.32,27.29,27.3,299400.0,17.2422,17.2485,17.2295,17.2359,299400.0
2010-04-13 11:30:00,27.3,27.31,27.3,27.31,79500.0,17.2359,17.2422,17.2359,17.2422,79500.0
2010-04-13 11:40:00,27.31,27.32,27.29,27.32,172300.0,17.2422,17.2485,17.2295,17.2485,172300.0
2010-04-13 11:50:00,27.31,27.31,27.29,27.31,147500.0,17.2422,17.2422,17.2295,17.2422,147500.0
2010-04-13 12:00:00,27.31,27.31,27.26,27.31,404300.0,17.2422,17.2422,17.2106,17.2422,404300.0
2010-04-13 12:10:00,27.32,27.43,27.31,27.43,163500.0,17.2485,17.3179,17.2422,17.3179,163500.0
2010-04-13 12:20:00,27.43,27.52,27.4,27.51,194300.0,17.3179,17.3748,17.299,17.3684,194300.0
2010-04-13 12:30:00,27.5,27.51,27.44,27.46,181600.0,17.3621,17.3684,17.3242,17.3369,181600.0
2010-04-13 12:40:00,27.45,27.48,27.43,27.43,97900.0,17.3306,17.3495,17.3179,17.3179,97900.0
2010-04-13 12:50:00,27.43,27.49,27.43,27.47,103100.0,17.3179,17.3558,17.3179,17.3432,103100.0
2010-04-13 13:00:00,27.47,27.51,27.46,27.51,89300.0,17.3432,17.3684,17.3369,17.3684,89300.0
2010-04-13 13:10:00,27.51,27.53,27.46,27.47,179700.0,17.3684,17.3811,17.3369,17.3432,179700.0
2010-04-13 13:20:00,27.47,27.52,27.47,27.51,252600.0,17.3432,17.3748,17.3432,17.3684,252600.0
2010-04-13 13:30:00,27.51,27.56,27.5,27.5,391200.0,17.3684,17.4,17.3621,17.3621,391200.0
2010-04-13 13:40:00,27.51,27.58,27.51,27.54,594600.0,17.3684,17.4126,17.3684,17.3874,594600.0
2010-04-13 13:50:00,27.54,27.56,27.53,27.55,117000.0,17.3874,17.4,17.3811,17.3937,117000.0
2010-04-13 14:00:00,27.54,27.57,27.5,27.5,124300.0,17.3874,17.4063,17.3621,17.3621,124300.0
2010-04-13 14:10:00,27.51,27.54,27.49,27.53,289200.0,17.3684,17.3874,17.3558,17.3811,289200.0
2010-04-13 14:20:00,27.52,27.53,27.5,27.51,103200.0,17.3748,17.3811,17.3621,17.3684,103200.0
2010-04-13 14:30:00,27.5,27.55,27.5,27.53,167600.0,17.3621,17.3937,17.3621,17.3811,167600.0
2010-04-13 14:40:00,27.53,27.56,27.52,27.53,137100.0,17.3811,17.4,17.3748,17.3811,137100.0
2010-04-13 14:50:00,27.53,27.57,27.51,27.55,207100.0,17.3811,17.4063,17.3684,17.3937,207100.0
2010-04-13 15:00:00,27.55,27.57,27.49,27.49,313200.0,17.3937,17.4063,17.3558,17.3558,313200.0
2010-04-13 15:10:00,27.49,27.62,27.49,27.6,293600.0,17.3558,17.4379,17.3558,17.4253,293600.0
2010-04-13 15:20:00,27.6,27.64,27.57,27.59,213300.0,17.4253,17.4505,17.4063,17.4189,213300.0
2010-04-13 15:30:00,27.59,27.61,27.56,27.57,177900.0,17.4189,17.4316,17.4,17.4063,177900.0
2010-04-13 15:40:00,27.57,27.64,27.55,27.58,441000.0,17.4063,17.4505,17.3937,17.4126,441000.0
2010-04-13 15:50:00,27.58,27.59,27.48,27.5,1043200.0,17.4126,17.4189,17.3495,17.3621,1043200.0
2010-04-14 09:30:00,27.71,27.96,27.66,27.71,634200.0,17.4947,17.6525,17.4631,17.4947,634200.0
2010-04-14 09:40:00,27.71,27.86,27.68,27.82,385300.0,17.4947,17.5894,17.4758,17.5642,385300.0
2010-04-14 09:50:00,27.82,27.85,27.76,27.82,430500.0,17.5642,17.5831,17.5263,17.5642,430500.0
2010-04-14 10:00:00,27.82,27.85,27.8,27.85,341400.0,17.5642,17.5831,17.5515,17.5831,341400.0
2010-04-14 10:10:00,27.84,27.85,27.8,27.85,440800.0,17.5768,17.5831,17.5515,17.5831,440800.0
2010-04-14 10:20:00,27.85,27.89,27.81,27.87,324600.0,17.5831,17.6084,17.5578,17.5957,324600.0
2010-04-14 10:30:00,27.88,27.91,27.8,27.81,218500.0,17.602,17.621,17.5515,17.5578,218500.0
2010-04-14 10:40:00,27.82,27.91,27.82,27.9,257300.0,17.5642,17.621,17.5642,17.6147,257300.0
2010-04-14 10:50:00,27.91,27.96,27.88,27.94,343700.0,17.621,17.6525,17.602,17.6399,343700.0
2010-04-14 11:00:00,27.94,27.99,27.93,27.99,426800.0,17.6399,17.6715,17.6336,17.6715,426800.0
2010-04-14 11:10:00,27.99,28.0,27.98,28.0,404700.0,17.6715,17.6778,17.6652,17.6778,404700.0
2010-04-14 11:20:00,27.99,28.06,27.98,28.03,457300.0,17.6715,17.7157,17.6652,17.6967,457300.0
2010-04-14 11:30:00,28.04,28.04,27.99,28.0,276500.0,17.7031,17.7031,17.6715,17.6778,276500.0
2010-04-14 11:40:00,28.01,28.03,27.99,28.01,149000.0,17.6841,17.6967,17.6715,17.6841,149000.0
2010-04-14 11:50:00,28.0,28.03,27.99,28.01,187700.0,17.6778,17.6967,17.6715,17.6841,187700.0
2010-04-14 12:00:00,28.01,28.04,27.99,28.04,211200.0,17.6841,17.7031,17.6715,17.7031,211200.0
2010-04-14 12:10:00,28.04,28.12,28.04,28.09,331400.0,17.7031,17.7536,17.7031,17.7346,331400.0
2010-04-14 12:20:00,28.09,28.13,28.09,28.11,211000.0,17.7346,17.7599,17.7346,17.7473,211000.0
2010-04-14 12:30:00,28.12,28.15,28.11,28.11,305500.0,17.7536,17.7725,17.7473,17.7473,305500.0
2010-04-14 12:40:00,28.12,28.15,28.12,28.15,235900.0,17.7536,17.7725,17.7536,17.7725,235900.0
2010-04-14 12:50:00,28.15,28.23,28.14,28.22,328700.0,17.7725,17.823,17.7662,17.8167,328700.0
2010-04-14 13:00:00,28.21,28.24,28.19,28.2,216700.0,17.8104,17.8293,17.7978,17.8041,216700.0
2010-04-14 13:10:00,28.2,28.21,28.19,28.21,108100.0,17.8041,17.8104,17.7978,17.8104,108100.0
2010-04-14 13:20:00,28.2,28.21,28.2,28.2,94100.0,17.8041,17.8104,17.8041,17.8041,94100.0
2010-04-14 13:30:00,28.21,28.21,28.18,28.18,186100.0,17.8104,17.8104,17.7914,17.7914,186100.0
2010-04-14 13:40:00,28.18,28.19,28.15,28.18,280300.0,17.7914,17.7978,17.7725,17.7914,280300.0
2010-04-14 13:50:00,28.17,28.19,28.14,28.16,205000.0,17.7851,17.7978,17.7662,17.7788,205000.0
2010-04-14 14:00:00,28.15,28.17,28.14,28.15,248800.0,17.7725,17.7851,17.7662,17.7725,248800.0
2010-04-14 14:10:00,28.15,28.17,28.14,28.16,158700.0,17.7725,17.7851,17.7662,17.7788,158700.0
2010-04-14 14:20:00,28.15,28.25,28.15,28.25,256300.0,17.7725,17.8356,17.7725,17.8356,256300.0
2010-04-14 14:30:00,28.26,28.31,28.25,28.29,417200.0,17.842,17.8735,17.8356,17.8609,417200.0
2010-04-14 14:40:00,28.29,28.31,28.26,28.26,291600.0,17.8609,17.8735,17.842,17.842,291600.0
2010-04-14 14:50:00,28.26,28.3,28.21,28.29,330200.0,17.842,17.8672,17.8104,17.8609,330200.0
2010-04-14 15:00:00,28.3,28.3,28.23,28.23,482100.0,17.8672,17.8672,17.823,17.823,482100.0
2010-04-14 15:10:00,28.23,28.31,28.21,28.22,278100.0,17.823,17.8735,17.8104,17.8167,278100.0
2010-04-14 15:20:00,28.21,28.22,28.17,28.22,513200.0,17.8104,17.8167,17.7851,17.8167,513200.0
2010-04-14 15:30:00,28.22,28.25,28.15,28.2,463800.0,17.8167,17.8356,17.7725,17.8041,463800.0
2010-04-14 15:40:00,28.21,28.21,28.16,28.16,583100.0,17.8104,17.8104,17.7788,17.7788,583100.0
2010-04-14 15:50:00,28.17,28.25,28.16,28.23,1293000.0,17.7851,17.8356,17.7788,17.823,1293000.0
2010-04-15 09:30:00,28.24,28.43,28.13,28.32,1156300.0,17.8293,17.9493,17.7599,17.8798,1156300.0
2010-04-15 09:40:00,28.32,28.34,28.12,28.18,519000.0,17.8798,17.8925,17.7536,17.7914,519000.0
2010-04-15 09:50:00,28.18,28.19,28.01,28.04,513700.0,17.7914,17.7978,17.6841,17.7031,513700.0
2010-04-15 10:00:00,28.05,28.15,28.05,28.15,406900.0,17.7094,17.7725,17.7094,17.7725,406900.0
2010-04-15 10:10:00,28.14,28.17,28.06,28.13,535800.0,17.7662,17.7851,17.7157,17.7599,535800.0
2010-04-15 10:20:00,28.13,28.17,28.1,28.15,505100.0,17.7599,17.7851,17.7409,17.7725,505100.0
2010-04-15 10:30:00,28.14,28.16,28.1,28.15,271000.0,17.7662,17.7788,17.7409,17.7725,271000.0
2010-04-15 10:40:00,28.15,28.2,28.13,28.19,327600.0,17.7725,17.8041,17.7599,17.7978,327600.0
2010-04-15 10:50:00,28.2,28.21,28.16,28.17,187500.0,17.8041,17.8104,17.7788,17.7851,187500.0
2010-04-15 11:00:00,28.17,28.19,28.13,28.14,168200.0,17.7851,17.7978,17.7599,17.7662,168200.0
2010-04-15 11:10:00,28.13,28.17,28.13,28.14,152500.0,17.7599,17.7851,17.7599,17.7662,152500.0
2010-04-15 11:20:00,28.14,28.17,28.05,28.06,295500.0,17.7662,17.7851,17.7094,17.7157,295500.0
2010-04-15 11:30:00,28.06,28.16,28.06,28.16,207500.0,17.7157,17.7788,17.7157,17.7788,207500.0
2010-04-15 11:40:00,28.15,28.16,28.07,28.09,214800.0,17.7725,17.7788,17.722,17.7346,214800.0
2010-04-15 11:50:00,28.1,28.14,28.08,28.14,242100.0,17.7409,17.7662,17.7283,17.7662,242100.0
2010-04-15 12:00:00,28.14,28.14,28.08,28.1,251100.0,17.7662,17.7662,17.7283,17.7409,251100.0
2010-04-15 12:10:00,28.1,28.15,28.09,28.14,619700.0,17.7409,17.7725,17.7346,17.7662,619700.0
2010-04-15 12:20:00,28.14,28.14,28.02,28.06,407300.0,17.7662,17.7662,17.6904,17.7157,407300.0
2010-04-15 12:30:00,28.06,28.09,28.03,28.08,247400.0,17.7157,17.7346,17.6967,17.7283,247400.0
2010-04-15 12:40:00,28.08,28.09,28.04,28.05,182200.0,17.7283,17.7346,17.7031,17.7094,182200.0
2010-04-15 12:50:00,28.04,28.1,28.02,28.04,208200.0,17.7031,17.7409,17.6904,17.7031,208200.0
2010-04-15 13:00:00,28.04,28.09,28.01,28.07,259000.0,17.7031,17.7346,17.6841,17.722,259000.0
2010-04-15 13:10:00,28.08,28.12,28.08,28.1,152200.0,17.7283,17.7536,17.7283,17.7409,152200.0
2010-04-15 13:20:00,28.09,28.12,28.08,28.1,375400.0,17.7346,17.7536,17.7283,17.7409,375400.0
2010-04-15 13:30:00,28.1,28.14,28.06,28.14,586800.0,17.7409,17.7662,17.7157,17.7662,586800.0
2010-04-15 13:40:00,28.14,28.14,28.08,28.08,143400.0,17.7662,17.7662,17.7283,17.7283,143400.0
2010-04-15 13:50:00,28.08,28.1,28.07,28.1,268700.0,17.7283,17.7409,17.722,17.7409,268700.0
2010-04-15 14:00:00,28.1,28.13,28.08,28.08,256300.0,17.7409,17.7599,17.7283,17.7283,256300.0
2010-04-15 14:10:00,28.09,28.11,28.05,28.11,556600.0,17.7346,17.7473,17.7094,17.7473,556600.0
2010-04-15 14:20:00,28.11,28.13,28.09,28.11,223300.0,17.7473,17.7599,17.7346,17.7473,223300.0
2010-04-15 14:30:00,28.1,28.12,28.09,28.12,414600.0,17.7409,17.7536,17.7346,17.7536,414600.0
2010-04-15 14:40:00,28.12,28.12,28.1,28.11,167700.0,17.7536,17.7536,17.7409,17.7473,167700.0
2010-04-15 14:50:00,28.11,28.14,28.09,28.14,416100.0,17.7473,17.7662,17.7346,17.7662,416100.0
2010-04-15 15:00:00,28.13,28.14,28.08,28.11,503200.0,17.7599,17.7662,17.7283,17.7473,503200.0
2010-04-15 15:10:00,28.11,28.15,28.08,28.13,455600.0,17.7473,17.7725,17.7283,17.7599,455600.0
2010-04-15 15:20:00,28.14,28.14,28.11,28.12,951100.0,17.7662,17.7662,17.7473,17.7536,951100.0
2010-04-15 15:30:00,28.13,28.15,28.11,28.11,1013800.0,17.7599,17.7725,17.7473,17.7473,1013800.0
2010-04-15 15:40:00,28.12,28.24,28.11,28.22,1384500.0,17.7536,17.8293,17.7473,17.8167,1384500.0
2010-04-15 15:50:00,28.22,28.29,28.21,28.26,2470200.0,17.8167,17.8609,17.8104,17.842,2470200.0
2010-04-16 09:30:00,28.18,28.25,28.0,28.05,1765400.0,17.7914,17.8356,17.6778,17.7094,1765400.0
2010-04-16 09:40:00,28.07,28.07,27.87,27.87,646900.0,17.722,17.722,17.5957,17.5957,646900.0
2010-04-16 09:50:00,27.87,27.9,27.59,27.6,1139300.0,17.5957,17.6147,17.4189,17.4253,1139300.0
2010-04-16 10:00:00,27.61,27.81,27.59,27.75,906500.0,17.4316,17.5578,17.4189,17.52,906500.0
2010-04-16 10:10:00,27.75,27.78,27.63,27.76,506300.0,17.52,17.5389,17.4442,17.5263,506300.0
2010-04-16 10:20:00,27.76,27.85,27.72,27.8,491000.0,17.5263,17.5831,17.501,17.5515,491000.0
2010-04-16 10:30:00,27.8,27.86,27.44,27.45,870900.0,17.5515,17.5894,17.3242,17.3306,870900.0
2010-04-16 10:40:00,27.45,27.64,27.39,27.45,880900.0,17.3306,17.4505,17.2927,17.3306,880900.0
2010-04-16 10:50:00,27.44,27.45,27.09,27.2,1524500.0,17.3242,17.3306,17.1033,17.1727,1524500.0
2010-04-16 11:00:00,27.19,27.6,27.16,27.39,862300.0,17.1664,17.4253,17.1475,17.2927,862300.0
2010-04-16 11:10:00,27.4,27.42,26.66,26.67,1181400.0,17.299,17.3116,16.8318,16.8381,1181400.0
2010-04-16 11:20:00,26.67,27.09,26.67,26.98,1237300.0,16.8381,17.1033,16.8381,17.0338,1237300.0
2010-04-16 11:30:00,26.97,27.4,26.94,27.26,930000.0,17.0275,17.299,17.0086,17.2106,930000.0
2010-04-16 11:40:00,27.27,27.41,27.12,27.2,825800.0,17.2169,17.3053,17.1222,17.1727,825800.0
2010-04-16 11:50:00,27.19,27.37,27.06,27.35,780900.0,17.1664,17.2801,17.0843,17.2674,780900.0
2010-04-16 12:00:00,27.35,27.42,27.2,27.37,1011500.0,17.2674,17.3116,17.1727,17.2801,1011500.0
2010-04-16 12:10:00,27.36,27.53,27.24,27.28,802700.0,17.2737,17.3811,17.198,17.2232,802700.0
2010-04-16 12:20:00,27.28,27.4,27.27,27.37,259300.0,17.2232,17.299,17.2169,17.2801,259300.0
2010-04-16 12:30:00,27.37,27.39,27.18,27.23,419400.0,17.2801,17.2927,17.1601,17.1917,419400.0
2010-04-16 12:40:00,27.24,27.42,27.22,27.33,205000.0,17.198,17.3116,17.1853,17.2548,205000.0
2010-04-16 12:50:00,27.33,27.47,27.29,27.44,250400.0,17.2548,17.3432,17.2295,17.3242,250400.0
2010-04-16 13:00:00,27.44,27.51,27.41,27.45,348100.0,17.3242,17.3684,17.3053,17.3306,348100.0
2010-04-16 13:10:00,27.44,27.48,27.37,27.43,218500.0,17.3242,17.3495,17.2801,17.3179,218500.0
2010-04-16 13:20:00,27.43,27.49,27.39,27.39,226700.0,17.3179,17.3558,17.2927,17.2927,226700.0
2010-04-16 13:30:00,27.4,27.43,27.35,27.42,175300.0,17.299,17.3179,17.2674,17.3116,175300.0
2010-04-16 13:40:00,27.43,27.48,27.37,27.4,324500.0,17.3179,17.3495,17.2801,17.299,324500.0
2010-04-16 13:50:00,27.41,27.43,27.37,27.41,172900.0,17.3053,17.3179,17.2801,17.3053,172900.0
2010-04-16 14:00:00,27.41,27.53,27.33,27.52,762900.0,17.3053,17.3811,17.2548,17.3748,762900.0
2010-04-16 14:10:00,27.52,27.6,27.47,27.51,595900.0,17.3748,17.4253,17.3432,17.3684,595900.0
2010-04-16 14:20:00,27.52,27.64,27.49,27.61,595900.0,17.3748,17.4505,17.3558,17.4316,595900.0
2010-04-16 14:30:00,27.61,27.64,27.56,27.56,365300.0,17.4316,17.4505,17.4,17.4,365300.0
2010-04-16 14:40:00,27.56,27.58,27.47,27.47,282600.0,17.4,17.4126,17.3432,17.3432,282600.0
2010-04-16 14:50:00,27.47,27.54,27.2,27.43,367900.0,17.3432,17.3874,17.1727,17.3179,367900.0
2010-04-16 15:00:00,27.45,27.54,27.4,27.54,471500.0,17.3306,17.3874,17.299,17.3874,471500.0
2010-04-16 15:10:00,27.54,27.58,27.53,27.53,524900.0,17.3874,17.4126,17.3811,17.3811,524900.0
2010-04-16 15:20:00,27.54,27.59,27.51,27.58,406600.0,17.3874,17.4189,17.3684,17.4126,406600.0
2010-04-16 15:30:00,27.57,27.58,27.51,27.57,477700.0,17.4063,17.4126,17.3684,17.4063,477700.0
2010-04-16 15:40:00,27.56,27.66,27.5,27.57,979500.0,17.4,17.4631,17.3621,17.4063,979500.0
2010-04-16 15:50:00,27.57,27.6,27.44,27.48,1789400.0,17.4063,17.4253,17.3242,17.3495,1789400.0
2010-04-19 09:30:00,27.11,27.56,26.99,27.3,906700.0,17.1159,17.4,17.0401,17.2359,906700.0
2010-04-19 09:40:00,27.3,27.34,27.2,27.32,562000.0,17.2359,17.2611,17.1727,17.2485,562000.0
2010-04-19 09:50:00,27.33,27.7,27.33,27.53,660400.0,17.2548,17.4884,17.2548,17.3811,660400.0
2010-04-19 10:00:00,27.53,27.61,27.39,27.48,322000.0,17.3811,17.4316,17.2927,17.3495,322000.0
2010-04-19 10:10:00,27.48,27.65,27.44,27.6,499000.0,17.3495,17.4568,17.3242,17.4253,499000.0
2010-04-19 10:20:00,27.59,27.61,27.43,27.45,321900.0,17.4189,17.4316,17.3179,17.3306,321900.0
2010-04-19 10:30:00,27.44,27.5,27.33,27.42,282900.0,17.3242,17.3621,17.2548,17.3116,282900.0
2010-04-19 10:40:00,27.42,27.51,27.41,27.45,228300.0,17.3116,17.3684,17.3053,17.3306,228300.0
2010-04-19 10:50:00,27.44,27.46,27.31,27.38,355200.0,17.3242,17.3369,17.2422,17.2864,355200.0
2010-04-19 11:00:00,27.38,27.43,27.29,27.31,238000.0,17.2864,17.3179,17.2295,17.2422,238000.0
2010-04-19 11:10:00,27.31,27.36,27.22,27.34,341700.0,17.2422,17.2737,17.1853,17.2611,341700.0
2010-04-19 11:20:00,27.35,27.36,27.25,27.3,293600.0,17.2674,17.2737,17.2043,17.2359,293600.0
2010-04-19 11:30:00,27.29,27.31,27.09,27.09,299300.0,17.2295,17.2422,17.1033,17.1033,299300.0
2010-04-19 11:40:00,27.1,27.16,27.04,27.16,410400.0,17.1096,17.1475,17.0717,17.1475,410400.0
2010-04-19 11:50:00,27.16,27.17,27.01,27.15,376600.0,17.1475,17.1538,17.0528,17.1412,376600.0
2010-04-19 12:00:00,27.14,27.32,27.14,27.19,382900.0,17.1348,17.2485,17.1348,17.1664,382900.0
2010-04-19 12:10:00,27.18,27.23,27.11,27.23,240200.0,17.1601,17.1917,17.1159,17.1917,240200.0
2010-04-19 12:20:00,27.23,27.33,27.22,27.27,269700.0,17.1917,17.2548,17.1853,17.2169,269700.0
2010-04-19 12:30:00,27.27,27.33,27.23,27.31,146500.0,17.2169,17.2548,17.1917,17.2422,146500.0
2010-04-19 12:40:00,27.31,27.45,27.31,27.41,191100.0,17.2422,17.3306,17.2422,17.3053,191100.0
2010-04-19 12:50:00,27.41,27.42,27.37,27.37,180700.0,17.3053,17.3116,17.2801,17.2801,180700.0
2010-04-19 13:00:00,27.36,27.37,27.22,27.24,198400.0,17.2737,17.2801,17.1853,17.198,198400.0
2010-04-19 13:10:00,27.25,27.31,27.21,27.21,159900.0,17.2043,17.2422,17.179,17.179,159900.0
2010-04-19 13:20:00,27.21,27.31,27.2,27.3,165700.0,17.179,17.2422,17.1727,17.2359,165700.0
2010-04-19 13:30:00,27.31,27.31,27.25,27.25,125400.0,17.2422,17.2422,17.2043,17.2043,125400.0
2010-04-19 13:40:00,27.25,27.27,27.17,27.17,222300.0,17.2043,17.2169,17.1538,17.1538,222300.0
2010-04-19 13:50:00,27.17,27.18,27.07,27.07,322200.0,17.1538,17.1601,17.0906,17.0906,322200.0
2010-04-19 14:00:00,27.07,27.18,26.98,27.16,487500.0,17.0906,17.1601,17.0338,17.1475,487500.0
2010-04-19 14:10:00,27.16,27.23,27.16,27.22,176300.0,17.1475,17.1917,17.1475,17.1853,176300.0
2010-04-19 14:20:00,27.22,27.34,27.22,27.32,192400.0,17.1853,17.2611,17.1853,17.2485,192400.0
2010-04-19 14:30:00,27.32,27.47,27.31,27.37,323600.0,17.2485,17.3432,17.2422,17.2801,323600.0
2010-04-19 14:40:00,27.37,27.45,27.34,27.35,287500.0,17.2801,17.3306,17.2611,17.2674,287500.0
2010-04-19 14:50:00,27.35,27.49,27.34,27.47,269400.0,17.2674,17.3558,17.2611,17.3432,269400.0
2010-04-19 15:00:00,27.48,27.53,27.36,27.39,391000.0,17.3495,17.3811,17.2737,17.2927,391000.0
2010-04-19 15:10:00,27.38,27.39,27.33,27.33,350100.0,17.2864,17.2927,17.2548,17.2548,350100.0
2010-04-19 15:20:00,27.33,27.46,27.33,27.44,431600.0,17.2548,17.3369,17.2548,17.3242,431600.0
2010-04-19 15:30:00,27.44,27.48,27.37,27.43,506000.0,17.3242,17.3495,17.2801,17.3179,506000.0
2010-04-19 15:40:00,27.43,27.53,27.38,27.53,526900.0,17.3179,17.3811,17.2864,17.3811,526900.0
2010-04-19 15:50:00,27.53,27.68,27.5,27.62,1502100.0,17.3811,17.4758,17.3621,17.4379,1502100.0
2010-04-20 09:30:00,27.33,27.61,27.14,27.47,1744700.0,17.2548,17.4316,17.1348,17.3432,1744700.0
2010-04-20 09:40:00,27.47,27.59,27.37,27.59,1048700.0,17.3432,17.4189,17.2801,17.4189,1048700.0
2010-04-20 09:50:00,27.58,27.83,27.53,27.8,786200.0,17.4126,17.5705,17.3811,17.5515,786200.0
2010-04-20 10:00:00,27.8,27.89,27.76,27.85,747700.0,17.5515,17.6084,17.5263,17.5831,747700.0
2010-04-20 10:10:00,27.84,27.93,27.79,27.88,748900.0,17.5768,17.6336,17.5452,17.602,748900.0
2010-04-20 10:20:00,27.89,27.9,27.79,27.83,507200.0,17.6084,17.6147,17.5452,17.5705,507200.0
2010-04-20 10:30:00,27.83,27.89,27.76,27.89,365000.0,17.5705,17.6084,17.5263,17.6084,365000.0
2010-04-20 10:40:00,27.9,27.96,27.86,27.9,557000.0,17.6147,17.6525,17.5894,17.6147,557000.0
2010-04-20 10:50:00,27.89,27.95,27.86,27.9,369200.0,17.6084,17.6462,17.5894,17.6147,369200.0
2010-04-20 11:00:00,27.89,28.0,27.89,27.94,440300.0,17.6084,17.6778,17.6084,17.6399,440300.0
2010-04-20 11:10:00,27.95,28.01,27.9,27.99,751500.0,17.6462,17.6841,17.6147,17.6715,751500.0
2010-04-20 11:20:00,27.99,28.07,27.97,28.05,497200.0,17.6715,17.722,17.6589,17.7094,497200.0
2010-04-20 11:30:00,28.05,28.08,28.01,28.02,298400.0,17.7094,17.7283,17.6841,17.6904,298400.0
2010-04-20 11:40:00,28.03,28.03,27.98,27.99,329400.0,17.6967,17.6967,17.6652,17.6715,329400.0
2010-04-20 11:50:00,27.99,28.12,27.98,28.09,552500.0,17.6715,17.7536,17.6652,17.7346,552500.0
2010-04-20 12:00:00,28.09,28.1,28.0,28.03,311300.0,17.7346,17.7409,17.6778,17.6967,311300.0
2010-04-20 12:10:00,28.01,28.15,28.01,28.15,454500.0,17.6841,17.7725,17.6841,17.7725,454500.0
2010-04-20 12:20:00,28.15,28.18,28.09,28.15,767700.0,17.7725,17.7914,17.7346,17.7725,767700.0
2010-04-20 12:30:00,28.14,28.17,28.14,28.16,226600.0,17.7662,17.7851,17.7662,17.7788,226600.0
2010-04-20 12:40:00,28.15,28.17,28.12,28.15,223800.0,17.7725,17.7851,17.7536,17.7725,223800.0
2010-04-20 12:50:00,28.16,28.18,28.14,28.17,302200.0,17.7788,17.7914,17.7662,17.7851,302200.0
2010-04-20 13:00:00,28.17,28.25,28.14,28.14,271600.0,17.7851,17.8356,17.7662,17.7662,271600.0
2010-04-20 13:10:00,28.14,28.15,28.06,28.09,130700.0,17.7662,17.7725,17.7157,17.7346,130700.0
2010-04-20 13:20:00,28.09,28.1,28.05,28.06,190500.0,17.7346,17.7409,17.7094,17.7157,190500.0
2010-04-20 13:30:00,28.05,28.06,28.0,28.0,163200.0,17.7094,17.7157,17.6778,17.6778,163200.0
2010-04-20 13:40:00,28.0,28.01,27.91,27.92,217200.0,17.6778,17.6841,17.621,17.6273,217200.0
2010-04-20 13:50:00,27.93,28.02,27.92,28.01,752900.0,17.6336,17.6904,17.6273,17.6841,752900.0
2010-04-20 14:00:00,28.01,28.03,27.92,28.0,932100.0,17.6841,17.6967,17.6273,17.6778,932100.0
2010-04-20 14:10:00,28.0,28.12,27.98,28.12,218900.0,17.6778,17.7536,17.6652,17.7536,218900.0
2010-04-20 14:20:00,28.11,28.16,28.04,28.06,184400.0,17.7473,17.7788,17.7031,17.7157,184400.0
2010-04-20 14:30:00,28.04,28.05,28.0,28.01,165900.0,17.7031,17.7094,17.6778,17.6841,165900.0
2010-04-20 14:40:00,28.01,28.1,28.01,28.09,239800.0,17.6841,17.7409,17.6841,17.7346,239800.0
2010-04-20 14:50:00,28.09,28.14,28.05,28.11,313900.0,17.7346,17.7662,17.7094,17.7473,313900.0
2010-04-20 15:00:00,28.11,28.14,28.06,28.09,314000.0,17.7473,17.7662,17.7157,17.7346,314000.0
2010-04-20 15:10:00,28.1,28.11,28.03,28.03,283800.0,17.7409,17.7473,17.6967,17.6967,283800.0
2010-04-20 15:20:00,28.03,28.13,28.01,28.11,919900.0,17.6967,17.7599,17.6841,17.7473,919900.0
2010-04-20 15:30:00,28.11,28.19,28.1,28.16,729100.0,17.7473,17.7978,17.7409,17.7788,729100.0
2010-04-20 15:40:00,28.16,28.3,28.14,28.3,1160200.0,17.7788,17.8672,17.7662,17.8672,1160200.0
2010-04-20 15:50:00,28.3,28.39,28.14,28.23,2197700.0,17.8672,17.924,17.7662,17.823,2197700.0
2010-04-21 09:30:00,27.59,27.95,27.57,27.94,964000.0,17.4189,17.6462,17.4063,17.6399,964000.0
2010-04-21 09:40:00,27.95,28.11,27.8,28.1,1229500.0,17.6462,17.7473,17.5515,17.7409,1229500.0
2010-04-21 09:50:00,28.1,28.42,28.1,28.33,1276900.0,17.7409,17.943,17.7409,17.8861,1276900.0
2010-04-21 10:00:00,28.33,28.35,28.16,28.18,535700.0,17.8861,17.8988,17.7788,17.7914,535700.0
2010-04-21 10:10:00,28.17,28.21,28.12,28.15,676500.0,17.7851,17.8104,17.7536,17.7725,676500.0
2010-04-21 10:20:00,28.15,28.2,28.05,28.08,452300.0,17.7725,17.8041,17.7094,17.7283,452300.0
2010-04-21 10:30:00,28.08,28.21,28.01,28.19,693600.0,17.7283,17.8104,17.6841,17.7978,693600.0
2010-04-21 10:40:00,28.19,28.28,28.1,28.1,457400.0,17.7978,17.8546,17.7409,17.7409,457400.0
2010-04-21 10:50:00,28.1,28.17,27.97,28.0,365000.0,17.7409,17.7851,17.6589,17.6778,365000.0
2010-04-21 11:00:00,28.0,28.05,27.95,28.0,499400.0,17.6778,17.7094,17.6462,17.6778,499400.0
2010-04-21 11:10:00,28.0,28.14,27.98,28.08,397200.0,17.6778,17.7662,17.6652,17.7283,397200.0
2010-04-21 11:20:00,28.09,28.11,27.93,27.99,329000.0,17.7346,17.7473,17.6336,17.6715,329000.0
2010-04-21 11:30:00,27.99,28.01,27.86,27.9,388600.0,17.6715,17.6841,17.5894,17.6147,388600.0
2010-04-21 11:40:00,27.9,27.99,27.89,27.96,587400.0,17.6147,17.6715,17.6084,17.6525,587400.0
2010-04-21 11:50:00,27.96,28.03,27.95,28.01,292300.0,17.6525,17.6967,17.6462,17.6841,292300.0
2010-04-21 12:00:00,28.0,28.05,27.98,28.0,269200.0,17.6778,17.7094,17.6652,17.6778,269200.0
2010-04-21 12:10:00,27.99,28.01,27.96,28.0,422700.0,17.6715,17.6841,17.6525,17.6778,422700.0
2010-04-21 12:20:00,28.0,28.06,27.97,27.99,262100.0,17.6778,17.7157,17.6589,17.6715,262100.0
2010-04-21 12:30:00,27.98,28.07,27.94,28.06,383000.0,17.6652,17.722,17.6399,17.7157,383000.0
2010-04-21 12:40:00,28.06,28.08,27.99,28.02,243400.0,17.7157,17.7283,17.6715,17.6904,243400.0
2010-04-21 12:50:00,28.02,28.05,27.98,27.98,165900.0,17.6904,17.7094,17.6652,17.6652,165900.0
2010-04-21 13:00:00,27.99,28.01,27.97,27.99,217700.0,17.6715,17.6841,17.6589,17.6715,217700.0
2010-04-21 13:10:00,27.99,28.01,27.95,27.96,515100.0,17.6715,17.6841,17.6462,17.6525,515100.0
2010-04-21 13:20:00,27.96,28.02,27.94,27.99,307500.0,17.6525,17.6904,17.6399,17.6715,307500.0
2010-04-21 13:30:00,28.0,28.04,27.98,28.01,144400.0,17.6778,17.7031,17.6652,17.6841,144400.0
2010-04-21 13:40:00,28.01,28.01,27.96,27.97,195000.0,17.6841,17.6841,17.6525,17.6589,195000.0
2010-04-21 13:50:00,27.96,28.03,27.95,28.02,257200.0,17.6525,17.6967,17.6462,17.6904,257200.0
2010-04-21 14:00:00,28.02,28.03,27.87,27.89,234200.0,17.6904,17.6967,17.5957,17.6084,234200.0
2010-04-21 14:10:00,27.89,27.89,27.63,27.65,439900.0,17.6084,17.6084,17.4442,17.4568,439900.0
2010-04-21 14:20:00,27.65,27.73,27.59,27.6,840100.0,17.4568,17.5073,17.4189,17.4253,840100.0
2010-04-21 14:30:00,27.6,27.66,27.41,27.51,781600.0,17.4253,17.4631,17.3053,17.3684,781600.0
2010-04-21 14:40:00,27.5,27.69,27.5,27.68,362500.0,17.3621,17.4821,17.3621,17.4758,362500.0
2010-04-21 14:50:00,27.69,27.76,27.65,27.75,374800.0,17.4821,17.5263,17.4568,17.52,374800.0
2010-04-21 15:00:00,27.75,27.81,27.72,27.79,356400.0,17.52,17.5578,17.501,17.5452,356400.0
2010-04-21 15:10:00,27.78,27.82,27.69,27.82,387600.0,17.5389,17.5642,17.4821,17.5642,387600.0
2010-04-21 15:20:00,27.81,27.84,27.76,27.83,614100.0,17.5578,17.5768,17.5263,17.5705,614100.0
2010-04-21 15:30:00,27.83,27.91,27.82,27.88,585500.0,17.5705,17.621,17.5642,17.602,585500.0
2010-04-21 15:40:00,27.88,27.96,27.83,27.89,736800.0,17.602,17.6525,17.5705,17.6084,736800.0
2010-04-21 15:50:00,27.88,27.94,27.87,27.91,1064400.0,17.602,17.6399,17.5957,17.621,1064400.0
2010-04-22 09:30:00,27.64,27.72,27.46,27.51,1130400.0,17.4505,17.501,17.3369,17.3684,1130400.0
2010-04-22 09:40:00,27.5,27.58,27.43,27.57,631300.0,17.3621,17.4126,17.3179,17.4063,631300.0
2010-04-22 09:50:00,27.57,27.6,27.36,27.39,599600.0,17.4063,17.4253,17.2737,17.2927,599600.0
2010-04-22 10:00:00,27.38,27.41,27.21,27.23,1050800.0,17.2864,17.3053,17.179,17.1917,1050800.0
2010-04-22 10:10:00,27.23,27.33,27.16,27.31,690600.0,17.1917,17.2548,17.1475,17.2422,690600.0
2010-04-22 10:20:00,27.3,27.42,27.3,27.38,1219400.0,17.2359,17.3116,17.2359,17.2864,1219400.0
2010-04-22 10:30:00,27.39,27.45,27.24,27.25,947300.0,17.2927,17.3306,17.198,17.2043,947300.0
2010-04-22 10:40:00,27.25,27.33,27.19,27.24,855100.0,17.2043,17.2548,17.1664,17.198,855100.0
2010-04-22 10:50:00,27.24,27.25,27.11,27.13,630100.0,17.198,17.2043,17.1159,17.1285,630100.0
2010-04-22 11:00:00,27.13,27.2,27.12,27.18,275100.0,17.1285,17.1727,17.1222,17.1601,275100.0
2010-04-22 11:10:00,27.19,27.2,27.09,27.14,446600.0,17.1664,17.1727,17.1033,17.1348,446600.0
2010-04-22 11:20:00,27.14,27.32,27.14,27.3,564000.0,17.1348,17.2485,17.1348,17.2359,564000.0
2010-04-22 11:30:00,27.31,27.34,27.2,27.29,795800.0,17.2422,17.2611,17.1727,17.2295,795800.0
2010-04-22 11:40:00,27.29,27.34,27.18,27.25,470500.0,17.2295,17.2611,17.1601,17.2043,470500.0
2010-04-22 11:50:00,27.26,27.3,27.2,27.24,537300.0,17.2106,17.2359,17.1727,17.198,537300.0
2010-04-22 12:00:00,27.24,27.25,27.16,27.19,674400.0,17.198,17.2043,17.1475,17.1664,674400.0
2010-04-22 12:10:00,27.19,27.28,27.19,27.2,249800.0,17.1664,17.2232,17.1664,17.1727,249800.0
2010-04-22 12:20:00,27.19,27.23,27.15,27.16,250300.0,17.1664,17.1917,17.1412,17.1475,250300.0
2010-04-22 12:30:00,27.16,27.25,27.13,27.22,473900.0,17.1475,17.2043,17.1285,17.1853,473900.0
2010-04-22 12:40:00,27.21,27.24,27.19,27.2,402400.0,17.179,17.198,17.1664,17.1727,402400.0
2010-04-22 12:50:00,27.21,27.25,27.2,27.25,164100.0,17.179,17.2043,17.1727,17.2043,164100.0
2010-04-22 13:00:00,27.25,27.39,27.22,27.37,543100.0,17.2043,17.2927,17.1853,17.2801,543100.0
2010-04-22 13:10:00,27.37,27.41,27.34,27.35,421100.0,17.2801,17.3053,17.2611,17.2674,421100.0
2010-04-22 13:20:00,27.36,27.38,27.34,27.36,298400.0,17.2737,17.2864,17.2611,17.2737,298400.0
2010-04-22 13:30:00,27.35,27.36,27.28,27.29,262100.0,17.2674,17.2737,17.2232,17.2295,262100.0
2010-04-22 13:40:00,27.29,27.38,27.27,27.36,1303800.0,17.2295,17.2864,17.2169,17.2737,1303800.0
2010-04-22 13:50:00,27.36,27.38,27.3,27.37,512100.0,17.2737,17.2864,17.2359,17.2801,512100.0
2010-04-22 14:00:00,27.36,27.39,27.29,27.3,419200.0,17.2737,17.2927,17.2295,17.2359,419200.0
2010-04-22 14:10:00,27.3,27.35,27.28,27.34,152800.0,17.2359,17.2674,17.2232,17.2611,152800.0
2010-04-22 14:20:00,27.33,27.35,27.25,27.35,508900.0,17.2548,17.2674,17.2043,17.2674,508900.0
2010-04-22 14:30:00,27.34,27.34,27.25,27.28,783900.0,17.2611,17.2611,17.2043,17.2232,783900.0
2010-04-22 14:40:00,27.28,27.29,27.24,27.25,425900.0,17.2232,17.2295,17.198,17.2043,425900.0
2010-04-22 14:50:00,27.25,27.26,27.18,27.23,582200.0,17.2043,17.2106,17.1601,17.1917,582200.0
2010-04-22 15:00:00,27.24,27.28,27.16,27.18,427000.0,17.198,17.2232,17.1475,17.1601,427000.0
2010-04-22 15:10:00,27.18,27.2,27.09,27.1,1052100.0,17.1601,17.1727,17.1033,17.1096,1052100.0
2010-04-22 15:20:00,27.1,27.18,27.09,27.14,1543900.0,17.1096,17.1601,17.1033,17.1348,1543900.0
2010-04-22 15:30:00,27.14,27.26,27.13,27.26,831900.0,17.1348,17.2106,17.1285,17.2106,831900.0
2010-04-22 15:40:00,27.26,27.37,27.24,27.33,1271000.0,17.2106,17.2801,17.198,17.2548,1271000.0
2010-04-22 15:50:00,27.34,27.38,27.31,27.35,1706900.0,17.2611,17.2864,17.2422,17.2674,1706900.0
2010-04-23 09:30:00,27.38,27.44,27.18,27.31,501600.0,17.2864,17.3242,17.1601,17.2422,501600.0
2010-04-23 09:40:00,27.31,27.34,27.14,27.24,301400.0,17.2422,17.2611,17.1348,17.198,301400.0
2010-04-23 09:50:00,27.24,27.24,27.17,27.18,287900.0,17.198,17.198,17.1538,17.1601,287900.0
2010-04-23 10:00:00,27.19,27.31,27.18,27.3,416000.0,17.1664,17.2422,17.1601,17.2359,416000.0
2010-04-23 10:10:00,27.3,27.36,27.23,27.24,336900.0,17.2359,17.2737,17.1917,17.198,336900.0
2010-04-23 10:20:00,27.24,27.28,27.16,27.17,359500.0,17.198,17.2232,17.1475,17.1538,359500.0
2010-04-23 10:30:00,27.17,27.18,27.04,27.13,413100.0,17.1538,17.1601,17.0717,17.1285,413100.0
2010-04-23 10:40:00,27.14,27.21,27.13,27.16,152500.0,17.1348,17.179,17.1285,17.1475,152500.0
2010-04-23 10:50:00,27.15,27.21,27.05,27.07,229400.0,17.1412,17.179,17.078,17.0906,229400.0
2010-04-23 11:00:00,27.06,27.11,26.99,27.09,550100.0,17.0843,17.1159,17.0401,17.1033,550100.0
2010-04-23 11:10:00,27.09,27.19,27.09,27.19,188700.0,17.1033,17.1664,17.1033,17.1664,188700.0
2010-04-23 11:20:00,27.19,27.21,27.09,27.12,264100.0,17.1664,17.179,17.1033,17.1222,264100.0
2010-04-23 11:30:00,27.12,27.13,27.03,27.1,352500.0,17.1222,17.1285,17.0654,17.1096,352500.0
2010-04-23 11:40:00,27.1,27.11,27.03,27.06,168700.0,17.1096,17.1159,17.0654,17.0843,168700.0
2010-04-23 11:50:00,27.06,27.15,27.04,27.15,195900.0,17.0843,17.1412,17.0717,17.1412,195900.0
2010-04-23 12:00:00,27.15,27.2,27.12,27.15,159100.0,17.1412,17.1727,17.1222,17.1412,159100.0
2010-04-23 12:10:00,27.14,27.17,27.11,27.15,228200.0,17.1348,17.1538,17.1159,17.1412,228200.0
2010-04-23 12:20:00,27.15,27.19,27.13,27.17,140600.0,17.1412,17.1664,17.1285,17.1538,140600.0
2010-04-23 12:30:00,27.17,27.17,27.12,27.13,96900.0,17.1538,17.1538,17.1222,17.1285,96900.0
2010-04-23 12:40:00,27.12,27.2,27.11,27.15,159900.0,17.1222,17.1727,17.1159,17.1412,159900.0
2010-04-23 12:50:00,27.16,27.24,27.15,27.23,138000.0,17.1475,17.198,17.1412,17.1917,138000.0
2010-04-23 13:00:00,27.23,27.25,27.2,27.25,240700.0,17.1917,17.2043,17.1727,17.2043,240700.0
2010-04-23 13:10:00,27.25,27.27,27.19,27.19,205100.0,17.2043,17.2169,17.1664,17.1664,205100.0
2010-04-23 13:20:00,27.19,27.23,27.17,27.22,194600.0,17.1664,17.1917,17.1538,17.1853,194600.0
2010-04-23 13:30:00,27.23,27.23,27.19,27.21,53000.0,17.1917,17.1917,17.1664,17.179,53000.0
2010-04-23 13:40:00,27.21,27.22,27.15,27.19,178500.0,17.179,17.1853,17.1412,17.1664,178500.0
2010-04-23 13:50:00,27.19,27.2,27.16,27.17,93900.0,17.1664,17.1727,17.1475,17.1538,93900.0
2010-04-23 14:00:00,27.17,27.24,27.16,27.21,221000.0,17.1538,17.198,17.1475,17.179,221000.0
2010-04-23 14:10:00,27.2,27.25,27.2,27.2,184400.0,17.1727,17.2043,17.1727,17.1727,184400.0
2010-04-23 14:20:00,27.21,27.25,27.19,27.21,116900.0,17.179,17.2043,17.1664,17.179,116900.0
2010-04-23 14:30:00,27.21,27.21,27.17,27.17,138800.0,17.179,17.179,17.1538,17.1538,138800.0
2010-04-23 14:40:00,27.17,27.21,27.17,27.18,97500.0,17.1538,17.179,17.1538,17.1601,97500.0
2010-04-23 14:50:00,27.18,27.25,27.17,27.21,320700.0,17.1601,17.2043,17.1538,17.179,320700.0
2010-04-23 15:00:00,27.21,27.24,27.17,27.18,278800.0,17.179,17.198,17.1538,17.1601,278800.0
2010-04-23 15:10:00,27.18,27.27,27.18,27.25,172300.0,17.1601,17.2169,17.1601,17.2043,172300.0
2010-04-23 15:20:00,27.25,27.27,27.22,27.24,276200.0,17.2043,17.2169,17.1853,17.198,276200.0
2010-04-23 15:30:00,27.24,27.32,27.24,27.32,246700.0,17.198,17.2485,17.198,17.2485,246700.0
2010-04-23 15:40:00,27.32,27.36,27.25,27.33,544000.0,17.2485,17.2737,17.2043,17.2548,544000.0
2010-04-23 15:50:00,27.33,27.34,27.26,27.3,818200.0,17.2548,17.2611,17.2106,17.2359,818200.0
2010-04-26 09:30:00,27.23,27.37,27.1,27.26,396200.0,17.1917,17.2801,17.1096,17.2106,396200.0
2010-04-26 09:40:00,27.26,27.27,27.1,27.14,285900.0,17.2106,17.2169,17.1096,17.1348,285900.0
2010-04-26 09:50:00,27.14,27.26,27.13,27.16,468400.0,17.1348,17.2106,17.1285,17.1475,468400.0
2010-04-26 10:00:00,27.16,27.27,27.16,27.24,280300.0,17.1475,17.2169,17.1475,17.198,280300.0
2010-04-26 10:10:00,27.24,27.35,27.23,27.33,481700.0,17.198,17.2674,17.1917,17.2548,481700.0
2010-04-26 10:20:00,27.34,27.4,27.3,27.3,485800.0,17.2611,17.299,17.2359,17.2359,485800.0
2010-04-26 10:30:00,27.3,27.33,27.2,27.24,294500.0,17.2359,17.2548,17.1727,17.198,294500.0
2010-04-26 10:40:00,27.25,27.39,27.24,27.31,248600.0,17.2043,17.2927,17.198,17.2422,248600.0
2010-04-26 10:50:00,27.3,27.43,27.28,27.38,280600.0,17.2359,17.3179,17.2232,17.2864,280600.0
2010-04-26 11:00:00,27.38,27.4,27.32,27.33,153400.0,17.2864,17.299,17.2485,17.2548,153400.0
2010-04-26 11:10:00,27.33,27.36,27.29,27.3,136500.0,17.2548,17.2737,17.2295,17.2359,136500.0
2010-04-26 11:20:00,27.29,27.3,27.23,27.23,125400.0,17.2295,17.2359,17.1917,17.1917,125400.0
2010-04-26 11:30:00,27.24,27.26,27.18,27.21,221300.0,17.198,17.2106,17.1601,17.179,221300.0
2010-04-26 11:40:00,27.22,27.25,27.16,27.17,159400.0,17.1853,17.2043,17.1475,17.1538,159400.0
2010-04-26 11:50:00,27.16,27.18,27.11,27.16,146100.0,17.1475,17.1601,17.1159,17.1475,146100.0
2010-04-26 12:00:00,27.15,27.18,27.12,27.13,107100.0,17.1412,17.1601,17.1222,17.1285,107100.0
2010-04-26 12:10:00,27.14,27.17,27.1,27.13,145400.0,17.1348,17.1538,17.1096,17.1285,145400.0
2010-04-26 12:20:00,27.13,27.13,27.06,27.06,108900.0,17.1285,17.1285,17.0843,17.0843,108900.0
2010-04-26 12:30:00,27.06,27.12,27.06,27.1,72600.0,17.0843,17.1222,17.0843,17.1096,72600.0
2010-04-26 12:40:00,27.1,27.12,27.06,27.11,85400.0,17.1096,17.1222,17.0843,17.1159,85400.0
2010-04-26 12:50:00,27.1,27.16,27.07,27.16,189800.0,17.1096,17.1475,17.0906,17.1475,189800.0
2010-04-26 13:00:00,27.15,27.16,27.13,27.13,131700.0,17.1412,17.1475,17.1285,17.1285,131700.0
2010-04-26 13:10:00,27.14,27.21,27.12,27.2,230000.0,17.1348,17.179,17.1222,17.1727,230000.0
2010-04-26 13:20:00,27.2,27.21,27.16,27.16,106600.0,17.1727,17.179,17.1475,17.1475,106600.0
2010-04-26 13:30:00,27.17,27.2,27.09,27.13,151300.0,17.1538,17.1727,17.1033,17.1285,151300.0
2010-04-26 13:40:00,27.14,27.22,27.13,27.19,161800.0,17.1348,17.1853,17.1285,17.1664,161800.0
2010-04-26 13:50:00,27.19,27.19,27.07,27.07,115600.0,17.1664,17.1664,17.0906,17.0906,115600.0
2010-04-26 14:00:00,27.07,27.08,27.02,27.06,312300.0,17.0906,17.097,17.0591,17.0843,312300.0
2010-04-26 14:10:00,27.06,27.1,27.04,27.09,211900.0,17.0843,17.1096,17.0717,17.1033,211900.0
2010-04-26 14:20:00,27.09,27.1,27.04,27.06,204600.0,17.1033,17.1096,17.0717,17.0843,204600.0
2010-04-26 14:30:00,27.05,27.07,27.03,27.03,109000.0,17.078,17.0906,17.0654,17.0654,109000.0
2010-04-26 14:40:00,27.03,27.08,27.03,27.06,164400.0,17.0654,17.097,17.0654,17.0843,164400.0
2010-04-26 14:50:00,27.05,27.07,26.92,26.92,317600.0,17.078,17.0906,16.9959,16.9959,317600.0
2010-04-26 15:00:00,26.93,27.01,26.91,26.95,263200.0,17.0023,17.0528,16.9896,17.0149,263200.0
2010-04-26 15:10:00,26.94,27.04,26.82,26.86,364900.0,17.0086,17.0717,16.9328,16.9581,364900.0
2010-04-26 15:20:00,26.85,26.9,26.79,26.85,448400.0,16.9517,16.9833,16.9139,16.9517,448400.0
2010-04-26 15:30:00,26.85,26.95,26.84,26.89,538200.0,16.9517,17.0149,16.9454,16.977,538200.0
2010-04-26 15:40:00,26.89,26.9,26.81,26.85,575500.0,16.977,16.9833,16.9265,16.9517,575500.0
2010-04-26 15:50:00,26.85,26.93,26.85,26.88,1215500.0,16.9517,17.0023,16.9517,16.9707,1215500.0
2010-04-27 09:30:00,26.66,26.84,26.4,26.81,935800.0,16.8318,16.9454,16.6676,16.9265,935800.0
2010-04-27 09:40:00,26.81,26.93,26.78,26.9,617900.0,16.9265,17.0023,16.9076,16.9833,617900.0
2010-04-27 09:50:00,26.91,26.94,26.71,26.75,285300.0,16.9896,17.0086,16.8634,16.8886,285300.0
2010-04-27 10:00:00,26.73,26.84,26.68,26.76,536300.0,16.876,16.9454,16.8444,16.8949,536300.0
2010-04-27 10:10:00,26.76,26.82,26.74,26.76,353200.0,16.8949,16.9328,16.8823,16.8949,353200.0
2010-04-27 10:20:00,26.75,26.81,26.69,26.78,366600.0,16.8886,16.9265,16.8507,16.9076,366600.0
2010-04-27 10:30:00,26.78,26.84,26.74,26.84,348100.0,16.9076,16.9454,16.8823,16.9454,348100.0
2010-04-27 10:40:00,26.84,26.98,26.83,26.96,504100.0,16.9454,17.0338,16.9391,17.0212,504100.0
2010-04-27 10:50:00,26.97,26.98,26.84,26.92,303500.0,17.0275,17.0338,16.9454,16.9959,303500.0
2010-04-27 11:00:00,26.92,26.94,26.76,26.77,250100.0,16.9959,17.0086,16.8949,16.9012,250100.0
2010-04-27 11:10:00,26.76,26.78,26.58,26.68,345600.0,16.8949,16.9076,16.7813,16.8444,345600.0
2010-04-27 11:20:00,26.67,26.7,26.33,26.39,1101400.0,16.8381,16.857,16.6234,16.6613,1101400.0
2010-04-27 11:30:00,26.39,26.5,26.3,26.34,897300.0,16.6613,16.7308,16.6045,16.6298,897300.0
2010-04-27 11:40:00,26.35,26.44,26.32,26.36,444600.0,16.6361,16.6929,16.6171,16.6424,444600.0
2010-04-27 11:50:00,26.36,26.43,26.29,26.29,425900.0,16.6424,16.6866,16.5982,16.5982,425900.0
2010-04-27 12:00:00,26.29,26.45,26.29,26.43,407600.0,16.5982,16.6992,16.5982,16.6866,407600.0
2010-04-27 12:10:00,26.42,26.44,26.24,26.32,696600.0,16.6803,16.6929,16.5666,16.6171,696600.0
2010-04-27 12:20:00,26.32,26.4,26.27,26.29,448600.0,16.6171,16.6676,16.5856,16.5982,448600.0
2010-04-27 12:30:00,26.29,26.35,26.25,26.35,364100.0,16.5982,16.6361,16.5729,16.6361,364100.0
2010-04-27 12:40:00,26.35,26.46,26.33,26.38,307100.0,16.6361,16.7055,16.6234,16.655,307100.0
2010-04-27 12:50:00,26.39,26.43,26.38,26.38,174500.0,16.6613,16.6866,16.655,16.655,174500.0
2010-04-27 13:00:00,26.38,26.51,26.38,26.47,286100.0,16.655,16.7371,16.655,16.7118,286100.0
2010-04-27 13:10:00,26.47,26.53,26.42,26.53,191900.0,16.7118,16.7497,16.6803,16.7497,191900.0
2010-04-27 13:20:00,26.52,26.59,26.49,26.59,204900.0,16.7434,16.7876,16.7245,16.7876,204900.0
2010-04-27 13:30:00,26.59,26.6,26.53,26.53,291400.0,16.7876,16.7939,16.7497,16.7497,291400.0
2010-04-27 13:40:00,26.54,26.55,26.46,26.54,278000.0,16.756,16.7623,16.7055,16.756,278000.0
2010-04-27 13:50:00,26.53,26.57,26.46,26.5,370700.0,16.7497,16.775,16.7055,16.7308,370700.0
2010-04-27 14:00:00,26.5,26.53,26.38,26.4,379600.0,16.7308,16.7497,16.655,16.6676,379600.0
2010-04-27 14:10:00,26.4,26.45,26.37,26.43,195700.0,16.6676,16.6992,16.6487,16.6866,195700.0
2010-04-27 14:20:00,26.42,26.43,26.37,26.39,270600.0,16.6803,16.6866,16.6487,16.6613,270600.0
2010-04-27 14:30:00,26.4,26.44,26.31,26.31,608500.0,16.6676,16.6929,16.6108,16.6108,608500.0
2010-04-27 14:40:00,26.31,26.39,26.3,26.36,332500.0,16.6108,16.6613,16.6045,16.6424,332500.0
2010-04-27 14:50:00,26.35,26.43,26.3,26.37,383300.0,16.6361,16.6866,16.6045,16.6487,383300.0
2010-04-27 15:00:00,26.37,26.43,26.34,26.43,447900.0,16.6487,16.6866,16.6298,16.6866,447900.0
2010-04-27 15:10:00,26.42,26.51,26.38,26.5,365500.0,16.6803,16.7371,16.655,16.7308,365500.0
2010-04-27 15:20:00,26.5,26.57,26.39,26.41,652900.0,16.7308,16.775,16.6613,16.674,652900.0
2010-04-27 15:30:00,26.42,26.42,26.32,26.37,825800.0,16.6803,16.6803,16.6171,16.6487,825800.0
2010-04-27 15:40:00,26.36,26.36,26.24,26.25,1127800.0,16.6424,16.6424,16.5666,16.5729,1127800.0
2010-04-27 15:50:00,26.25,26.28,26.15,26.25,2355600.0,16.5729,16.5919,16.5098,16.5729,2355600.0
2010-04-28 09:30:00,26.57,26.79,26.45,26.6,523100.0,16.775,16.9139,16.6992,16.7939,523100.0
2010-04-28 09:40:00,26.61,26.7,26.51,26.7,357700.0,16.8002,16.857,16.7371,16.857,357700.0
2010-04-28 09:50:00,26.7,26.78,26.57,26.67,301500.0,16.857,16.9076,16.775,16.8381,301500.0
2010-04-28 10:00:00,26.67,26.71,26.56,26.66,512800.0,16.8381,16.8634,16.7687,16.8318,512800.0
2010-04-28 10:10:00,26.66,26.8,26.62,26.79,298300.0,16.8318,16.9202,16.8065,16.9139,298300.0
2010-04-28 10:20:00,26.8,26.83,26.63,26.67,374500.0,16.9202,16.9391,16.8129,16.8381,374500.0
2010-04-28 10:30:00,26.67,26.72,26.56,26.58,324300.0,16.8381,16.8697,16.7687,16.7813,324300.0
2010-04-28 10:40:00,26.58,26.74,26.58,26.66,204000.0,16.7813,16.8823,16.7813,16.8318,204000.0
2010-04-28 10:50:00,26.66,26.83,26.66,26.83,237000.0,16.8318,16.9391,16.8318,16.9391,237000.0
2010-04-28 11:00:00,26.83,26.89,26.76,26.86,264300.0,16.9391,16.977,16.8949,16.9581,264300.0
2010-04-28 11:10:00,26.86,26.91,26.82,26.9,406200.0,16.9581,16.9896,16.9328,16.9833,406200.0
2010-04-28 11:20:00,26.91,26.93,26.75,26.85,698300.0,16.9896,17.0023,16.8886,16.9517,698300.0
2010-04-28 11:30:00,26.82,26.86,26.4,26.56,734500.0,16.9328,16.9581,16.6676,16.7687,734500.0
2010-04-28 11:40:00,26.56,26.65,26.53,26.65,331600.0,16.7687,16.8255,16.7497,16.8255,331600.0
2010-04-28 11:50:00,26.65,26.66,26.55,26.61,230000.0,16.8255,16.8318,16.7623,16.8002,230000.0
2010-04-28 12:00:00,26.62,26.62,26.44,26.52,427100.0,16.8065,16.8065,16.6929,16.7434,427100.0
2010-04-28 12:10:00,26.51,26.55,26.49,26.51,148900.0,16.7371,16.7623,16.7245,16.7371,148900.0
2010-04-28 12:20:00,26.5,26.61,26.49,26.58,233700.0,16.7308,16.8002,16.7245,16.7813,233700.0
2010-04-28 12:30:00,26.58,26.64,26.57,26.59,95500.0,16.7813,16.8192,16.775,16.7876,95500.0
2010-04-28 12:40:00,26.59,26.64,26.55,26.61,74000.0,16.7876,16.8192,16.7623,16.8002,74000.0
2010-04-28 12:50:00,26.62,26.66,26.61,26.63,56100.0,16.8065,16.8318,16.8002,16.8129,56100.0
2010-04-28 13:00:00,26.62,26.7,26.61,26.69,81100.0,16.8065,16.857,16.8002,16.8507,81100.0
2010-04-28 13:10:00,26.69,26.74,26.68,26.7,146500.0,16.8507,16.8823,16.8444,16.857,146500.0
2010-04-28 13:20:00,26.7,26.72,26.68,26.69,169000.0,16.857,16.8697,16.8444,16.8507,169000.0
2010-04-28 13:30:00,26.69,26.73,26.69,26.73,85700.0,16.8507,16.876,16.8507,16.876,85700.0
2010-04-28 13:40:00,26.72,26.73,26.67,26.67,56700.0,16.8697,16.876,16.8381,16.8381,56700.0
2010-04-28 13:50:00,26.67,26.68,26.65,26.67,41900.0,16.8381,16.8444,16.8255,16.8381,41900.0
2010-04-28 14:00:00,26.67,26.7,26.67,26.67,98000.0,16.8381,16.857,16.8381,16.8381,98000.0
2010-04-28 14:10:00,26.68,26.8,26.66,26.72,258500.0,16.8444,16.9202,16.8318,16.8697,258500.0
2010-04-28 14:20:00,26.72,26.79,26.66,26.68,461900.0,16.8697,16.9139,16.8318,16.8444,461900.0
2010-04-28 14:30:00,26.67,26.7,26.6,26.64,288300.0,16.8381,16.857,16.7939,16.8192,288300.0
2010-04-28 14:40:00,26.64,26.68,26.48,26.48,247700.0,16.8192,16.8444,16.7181,16.7181,247700.0
2010-04-28 14:50:00,26.48,26.63,26.48,26.56,269700.0,16.7181,16.8129,16.7181,16.7687,269700.0
2010-04-28 15:00:00,26.57,26.6,26.49,26.51,270600.0,16.775,16.7939,16.7245,16.7371,270600.0
2010-04-28 15:10:00,26.5,26.55,26.47,26.53,247400.0,16.7308,16.7623,16.7118,16.7497,247400.0
2010-04-28 15:20:00,26.53,26.57,26.5,26.53,166700.0,16.7497,16.775,16.7308,16.7497,166700.0
2010-04-28 15:30:00,26.54,26.59,26.5,26.51,305100.0,16.756,16.7876,16.7308,16.7371,305100.0
2010-04-28 15:40:00,26.51,26.55,26.44,26.47,498700.0,16.7371,16.7623,16.6929,16.7118,498700.0
2010-04-28 15:50:00,26.47,26.59,26.45,26.59,1038800.0,16.7118,16.7876,16.6992,16.7876,1038800.0
2010-04-29 09:30:00,26.87,26.98,26.75,26.81,488600.0,16.9644,17.0338,16.8886,16.9265,488600.0
2010-04-29 09:40:00,26.82,26.89,26.8,26.88,379000.0,16.9328,16.977,16.9202,16.9707,379000.0
2010-04-29 09:50:00,26.88,26.92,26.83,26.9,260600.0,16.9707,16.9959,16.9391,16.9833,260600.0
2010-04-29 10:00:00,26.9,27.0,26.83,26.94,298600.0,16.9833,17.0465,16.9391,17.0086,298600.0
2010-04-29 10:10:00,26.93,27.01,26.91,27.0,298800.0,17.0023,17.0528,16.9896,17.0465,298800.0
2010-04-29 10:20:00,27.0,27.13,26.99,27.07,373500.0,17.0465,17.1285,17.0401,17.0906,373500.0
2010-04-29 10:30:00,27.07,27.1,27.02,27.06,237800.0,17.0906,17.1096,17.0591,17.0843,237800.0
2010-04-29 10:40:00,27.06,27.21,27.01,27.19,582800.0,17.0843,17.179,17.0528,17.1664,582800.0
2010-04-29 10:50:00,27.19,27.3,27.18,27.27,612000.0,17.1664,17.2359,17.1601,17.2169,612000.0
2010-04-29 11:00:00,27.27,27.33,27.22,27.26,451800.0,17.2169,17.2548,17.1853,17.2106,451800.0
2010-04-29 11:10:00,27.27,27.36,27.26,27.33,566300.0,17.2169,17.2737,17.2106,17.2548,566300.0
2010-04-29 11:20:00,27.33,27.35,27.28,27.35,269100.0,17.2548,17.2674,17.2232,17.2674,269100.0
2010-04-29 11:30:00,27.35,27.54,27.34,27.54,764000.0,17.2674,17.3874,17.2611,17.3874,764000.0
2010-04-29 11:40:00,27.53,27.57,27.41,27.41,411900.0,17.3811,17.4063,17.3053,17.3053,411900.0
2010-04-29 11:50:00,27.41,27.5,27.37,27.47,262800.0,17.3053,17.3621,17.2801,17.3432,262800.0
2010-04-29 12:00:00,27.47,27.47,27.38,27.4,356600.0,17.3432,17.3432,17.2864,17.299,356600.0
2010-04-29 12:10:00,27.4,27.41,27.35,27.39,201900.0,17.299,17.3053,17.2674,17.2927,201900.0
2010-04-29 12:20:00,27.4,27.44,27.37,27.39,287500.0,17.299,17.3242,17.2801,17.2927,287500.0
2010-04-29 12:30:00,27.39,27.43,27.35,27.41,366500.0,17.2927,17.3179,17.2674,17.3053,366500.0
2010-04-29 12:40:00,27.41,27.54,27.4,27.53,347900.0,17.3053,17.3874,17.299,17.3811,347900.0
2010-04-29 12:50:00,27.53,27.57,27.49,27.49,250200.0,17.3811,17.4063,17.3558,17.3558,250200.0
2010-04-29 13:00:00,27.5,27.55,27.48,27.55,448700.0,17.3621,17.3937,17.3495,17.3937,448700.0
2010-04-29 13:10:00,27.54,27.58,27.51,27.55,760800.0,17.3874,17.4126,17.3684,17.3937,760800.0
2010-04-29 13:20:00,27.55,27.6,27.54,27.55,332600.0,17.3937,17.4253,17.3874,17.3937,332600.0
2010-04-29 13:30:00,27.55,27.58,27.52,27.57,182300.0,17.3937,17.4126,17.3748,17.4063,182300.0
2010-04-29 13:40:00,27.56,27.59,27.53,27.59,129400.0,17.4,17.4189,17.3811,17.4189,129400.0
2010-04-29 13:50:00,27.58,27.66,27.57,27.66,323800.0,17.4126,17.4631,17.4063,17.4631,323800.0
2010-04-29 14:00:00,27.66,27.67,27.6,27.61,149500.0,17.4631,17.4695,17.4253,17.4316,149500.0
2010-04-29 14:10:00,27.61,27.62,27.56,27.59,184000.0,17.4316,17.4379,17.4,17.4189,184000.0
2010-04-29 14:20:00,27.59,27.63,27.55,27.6,196600.0,17.4189,17.4442,17.3937,17.4253,196600.0
2010-04-29 14:30:00,27.6,27.67,27.51,27.52,272600.0,17.4253,17.4695,17.3684,17.3748,272600.0
2010-04-29 14:40:00,27.52,27.54,27.48,27.52,185600.0,17.3748,17.3874,17.3495,17.3748,185600.0
2010-04-29 14:50:00,27.51,27.52,27.36,27.44,425400.0,17.3684,17.3748,17.2737,17.3242,425400.0
2010-04-29 15:00:00,27.43,27.53,27.42,27.52,883000.0,17.3179,17.3811,17.3116,17.3748,883000.0
2010-04-29 15:10:00,27.52,27.62,27.51,27.59,522400.0,17.3748,17.4379,17.3684,17.4189,522400.0
2010-04-29 15:20:00,27.59,27.6,27.46,27.5,511600.0,17.4189,17.4253,17.3369,17.3621,511600.0
2010-04-29 15:30:00,27.5,27.55,27.46,27.47,431800.0,17.3621,17.3937,17.3369,17.3432,431800.0
2010-04-29 15:40:00,27.47,27.48,27.36,27.37,825500.0,17.3432,17.3495,17.2737,17.2801,825500.0
2010-04-29 15:50:00,27.37,27.39,27.28,27.29,1789200.0,17.2801,17.2927,17.2232,17.2295,1789200.0
2010-04-30 09:30:00,27.39,27.46,27.1,27.22,525500.0,17.2927,17.3369,17.1096,17.1853,525500.0
2010-04-30 09:40:00,27.23,27.33,27.16,27.25,473900.0,17.1917,17.2548,17.1475,17.2043,473900.0
2010-04-30 09:50:00,27.24,27.28,27.09,27.1,274200.0,17.198,17.2232,17.1033,17.1096,274200.0
2010-04-30 10:00:00,27.1,27.24,27.07,27.22,618000.0,17.1096,17.198,17.0906,17.1853,618000.0
2010-04-30 10:10:00,27.22,27.23,27.1,27.18,348300.0,17.1853,17.1917,17.1096,17.1601,348300.0
2010-04-30 10:20:00,27.17,27.3,27.15,27.27,252700.0,17.1538,17.2359,17.1412,17.2169,252700.0
2010-04-30 10:30:00,27.26,27.29,27.16,27.17,245700.0,17.2106,17.2295,17.1475,17.1538,245700.0
2010-04-30 10:40:00,27.17,27.45,27.16,27.39,379300.0,17.1538,17.3306,17.1475,17.2927,379300.0
2010-04-30 10:50:00,27.39,27.45,27.36,27.43,303500.0,17.2927,17.3306,17.2737,17.3179,303500.0
2010-04-30 11:00:00,27.41,27.45,27.29,27.36,347200.0,17.3053,17.3306,17.2295,17.2737,347200.0
2010-04-30 11:10:00,27.36,27.43,27.28,27.28,270000.0,17.2737,17.3179,17.2232,17.2232,270000.0
2010-04-30 11:20:00,27.28,27.33,27.25,27.28,230100.0,17.2232,17.2548,17.2043,17.2232,230100.0
2010-04-30 11:30:00,27.27,27.36,27.27,27.32,167300.0,17.2169,17.2737,17.2169,17.2485,167300.0
2010-04-30 11:40:00,27.33,27.38,27.31,27.34,121300.0,17.2548,17.2864,17.2422,17.2611,121300.0
2010-04-30 11:50:00,27.34,27.36,27.25,27.28,212700.0,17.2611,17.2737,17.2043,17.2232,212700.0
2010-04-30 12:00:00,27.27,27.3,27.23,27.27,281100.0,17.2169,17.2359,17.1917,17.2169,281100.0
2010-04-30 12:10:00,27.27,27.3,27.19,27.19,433800.0,17.2169,17.2359,17.1664,17.1664,433800.0
2010-04-30 12:20:00,27.19,27.22,27.11,27.16,215200.0,17.1664,17.1853,17.1159,17.1475,215200.0
2010-04-30 12:30:00,27.16,27.21,27.14,27.17,185500.0,17.1475,17.179,17.1348,17.1538,185500.0
2010-04-30 12:40:00,27.17,27.26,27.13,27.15,185400.0,17.1538,17.2106,17.1285,17.1412,185400.0
2010-04-30 12:50:00,27.15,27.16,27.0,27.06,322500.0,17.1412,17.1475,17.0465,17.0843,322500.0
2010-04-30 13:00:00,27.06,27.12,26.99,27.05,241500.0,17.0843,17.1222,17.0401,17.078,241500.0
2010-04-30 13:10:00,27.04,27.13,26.99,27.13,146500.0,17.0717,17.1285,17.0401,17.1285,146500.0
2010-04-30 13:20:00,27.13,27.14,27.03,27.09,247300.0,17.1285,17.1348,17.0654,17.1033,247300.0
2010-04-30 13:30:00,27.08,27.11,27.03,27.04,216400.0,17.097,17.1159,17.0654,17.0717,216400.0
2010-04-30 13:40:00,27.04,27.18,27.04,27.17,474600.0,17.0717,17.1601,17.0717,17.1538,474600.0
2010-04-30 13:50:00,27.18,27.19,27.09,27.11,311500.0,17.1601,17.1664,17.1033,17.1159,311500.0
2010-04-30 14:00:00,27.1,27.18,27.05,27.18,183100.0,17.1096,17.1601,17.078,17.1601,183100.0
2010-04-30 14:10:00,27.17,27.22,27.15,27.17,225300.0,17.1538,17.1853,17.1412,17.1538,225300.0
2010-04-30 14:20:00,27.17,27.21,27.15,27.17,142800.0,17.1538,17.179,17.1412,17.1538,142800.0
2010-04-30 14:30:00,27.17,27.19,26.99,27.0,306800.0,17.1538,17.1664,17.0401,17.0465,306800.0
2010-04-30 14:40:00,27.0,27.05,26.96,27.01,267900.0,17.0465,17.078,17.0212,17.0528,267900.0
2010-04-30 14:50:00,27.01,27.05,26.94,27.01,338800.0,17.0528,17.078,17.0086,17.0528,338800.0
2010-04-30 15:00:00,27.0,27.04,26.96,26.97,303500.0,17.0465,17.0717,17.0212,17.0275,303500.0
2010-04-30 15:10:00,26.97,27.06,26.94,26.99,353400.0,17.0275,17.0843,17.0086,17.0401,353400.0
2010-04-30 15:20:00,26.99,27.01,26.89,26.93,536600.0,17.0401,17.0528,16.977,17.0023,536600.0
2010-04-30 15:30:00,26.93,26.99,26.79,26.82,989300.0,17.0023,17.0401,16.9139,16.9328,989300.0
2010-04-30 15:40:00,26.82,26.9,26.75,26.88,1242000.0,16.9328,16.9833,16.8886,16.9707,1242000.0
2010-04-30 15:50:00,26.88,26.9,26.77,26.79,1835100.0,16.9707,16.9833,16.9012,16.9139,1835100.0
2010-05-03 09:30:00,26.96,27.23,26.93,27.16,380100.0,17.0212,17.1917,17.0023,17.1475,380100.0
2010-05-03 09:40:00,27.15,27.16,27.06,27.13,232600.0,17.1412,17.1475,17.0843,17.1285,232600.0
2010-05-03 09:50:00,27.13,27.15,27.04,27.06,224000.0,17.1285,17.1412,17.0717,17.0843,224000.0
2010-05-03 10:00:00,27.06,27.12,27.01,27.07,395000.0,17.0843,17.1222,17.0528,17.0906,395000.0
2010-05-03 10:10:00,27.07,27.1,27.04,27.08,230900.0,17.0906,17.1096,17.0717,17.097,230900.0
2010-05-03 10:20:00,27.08,27.12,27.07,27.09,116000.0,17.097,17.1222,17.0906,17.1033,116000.0
2010-05-03 10:30:00,27.08,27.09,27.01,27.05,188200.0,17.097,17.1033,17.0528,17.078,188200.0
2010-05-03 10:40:00,27.04,27.08,26.97,27.01,175500.0,17.0717,17.097,17.0275,17.0528,175500.0
2010-05-03 10:50:00,27.01,27.03,26.95,27.02,210800.0,17.0528,17.0654,17.0149,17.0591,210800.0
2010-05-03 11:00:00,27.01,27.14,27.0,27.1,201600.0,17.0528,17.1348,17.0465,17.1096,201600.0
2010-05-03 11:10:00,27.1,27.17,27.1,27.15,120900.0,17.1096,17.1538,17.1096,17.1412,120900.0
2010-05-03 11:20:00,27.16,27.19,27.14,27.16,102300.0,17.1475,17.1664,17.1348,17.1475,102300.0
2010-05-03 11:30:00,27.16,27.18,27.1,27.15,162700.0,17.1475,17.1601,17.1096,17.1412,162700.0
2010-05-03 11:40:00,27.15,27.21,27.13,27.19,165400.0,17.1412,17.179,17.1285,17.1664,165400.0
2010-05-03 11:50:00,27.18,27.21,27.15,27.16,138100.0,17.1601,17.179,17.1412,17.1475,138100.0
2010-05-03 12:00:00,27.17,27.19,27.13,27.14,139900.0,17.1538,17.1664,17.1285,17.1348,139900.0
2010-05-03 12:10:00,27.14,27.19,27.11,27.19,146500.0,17.1348,17.1664,17.1159,17.1664,146500.0
2010-05-03 12:20:00,27.19,27.3,27.18,27.28,282300.0,17.1664,17.2359,17.1601,17.2232,282300.0
2010-05-03 12:30:00,27.28,27.31,27.25,27.28,186200.0,17.2232,17.2422,17.2043,17.2232,186200.0
2010-05-03 12:40:00,27.29,27.33,27.25,27.25,156400.0,17.2295,17.2548,17.2043,17.2043,156400.0
2010-05-03 12:50:00,27.25,27.29,27.19,27.25,206100.0,17.2043,17.2295,17.1664,17.2043,206100.0
2010-05-03 13:00:00,27.26,27.26,27.12,27.14,202500.0,17.2106,17.2106,17.1222,17.1348,202500.0
2010-05-03 13:10:00,27.14,27.18,27.11,27.15,141400.0,17.1348,17.1601,17.1159,17.1412,141400.0
2010-05-03 13:20:00,27.15,27.17,27.12,27.15,176800.0,17.1412,17.1538,17.1222,17.1412,176800.0
2010-05-03 13:30:00,27.15,27.23,27.14,27.22,209300.0,17.1412,17.1917,17.1348,17.1853,209300.0
2010-05-03 13:40:00,27.23,27.25,27.16,27.19,177700.0,17.1917,17.2043,17.1475,17.1664,177700.0
2010-05-03 13:50:00,27.19,27.2,27.16,27.17,154200.0,17.1664,17.1727,17.1475,17.1538,154200.0
2010-05-03 14:00:00,27.17,27.18,27.13,27.13,156300.0,17.1538,17.1601,17.1285,17.1285,156300.0
2010-05-03 14:10:00,27.14,27.19,27.13,27.18,241700.0,17.1348,17.1664,17.1285,17.1601,241700.0
2010-05-03 14:20:00,27.18,27.23,27.17,27.22,228700.0,17.1601,17.1917,17.1538,17.1853,228700.0
2010-05-03 14:30:00,27.23,27.23,27.15,27.15,181100.0,17.1917,17.1917,17.1412,17.1412,181100.0
2010-05-03 14:40:00,27.16,27.19,27.11,27.15,212700.0,17.1475,17.1664,17.1159,17.1412,212700.0
2010-05-03 14:50:00,27.15,27.22,27.15,27.21,171900.0,17.1412,17.1853,17.1412,17.179,171900.0
2010-05-03 15:00:00,27.21,27.24,27.17,27.18,178000.0,17.179,17.198,17.1538,17.1601,178000.0
2010-05-03 15:10:00,27.18,27.2,27.13,27.15,279900.0,17.1601,17.1727,17.1285,17.1412,279900.0
2010-05-03 15:20:00,27.16,27.2,27.1,27.12,518900.0,17.1475,17.1727,17.1096,17.1222,518900.0
2010-05-03 15:30:00,27.13,27.2,27.12,27.19,558700.0,17.1285,17.1727,17.1222,17.1664,558700.0
2010-05-03 15:40:00,27.19,27.22,27.15,27.19,639500.0,17.1664,17.1853,17.1412,17.1664,639500.0
2010-05-03 15:50:00,27.18,27.25,27.17,27.24,1226800.0,17.1601,17.2043,17.1538,17.198,1226800.0
2010-05-04 09:30:00,26.77,27.04,26.75,26.98,545300.0,16.9012,17.0717,16.8886,17.0338,545300.0
2010-05-04 09:40:00,26.98,26.98,26.71,26.82,451500.0,17.0338,17.0338,16.8634,16.9328,451500.0
2010-05-04 09:50:00,26.82,26.84,26.72,26.83,299300.0,16.9328,16.9454,16.8697,16.9391,299300.0
2010-05-04 10:00:00,26.83,26.85,26.71,26.77,314700.0,16.9391,16.9517,16.8634,16.9012,314700.0
2010-05-04 10:10:00,26.76,26.9,26.73,26.9,408800.0,16.8949,16.9833,16.876,16.9833,408800.0
2010-05-04 10:20:00,26.91,26.94,26.8,26.82,481300.0,16.9896,17.0086,16.9202,16.9328,481300.0
2010-05-04 10:30:00,26.82,26.83,26.61,26.65,708200.0,16.9328,16.9391,16.8002,16.8255,708200.0
2010-05-04 10:40:00,26.65,26.71,26.58,26.69,730500.0,16.8255,16.8634,16.7813,16.8507,730500.0
2010-05-04 10:50:00,26.69,26.78,26.67,26.68,638000.0,16.8507,16.9076,16.8381,16.8444,638000.0
2010-05-04 11:00:00,26.68,26.75,26.58,26.67,510400.0,16.8444,16.8886,16.7813,16.8381,510400.0
2010-05-04 11:10:00,26.67,26.68,26.59,26.66,285900.0,16.8381,16.8444,16.7876,16.8318,285900.0
2010-05-04 11:20:00,26.66,26.69,26.54,26.59,266100.0,16.8318,16.8507,16.756,16.7876,266100.0
2010-05-04 11:30:00,26.58,26.62,26.54,26.59,246100.0,16.7813,16.8065,16.756,16.7876,246100.0
2010-05-04 11:40:00,26.59,26.65,26.55,26.61,245000.0,16.7876,16.8255,16.7623,16.8002,245000.0
2010-05-04 11:50:00,26.61,26.63,26.57,26.61,2156800.0,16.8002,16.8129,16.775,16.8002,2156800.0
2010-05-04 12:00:00,26.61,26.61,26.53,26.56,223800.0,16.8002,16.8002,16.7497,16.7687,223800.0
2010-05-04 12:10:00,26.55,26.57,26.5,26.54,232300.0,16.7623,16.775,16.7308,16.756,232300.0
2010-05-04 12:20:00,26.54,26.55,26.45,26.49,286400.0,16.756,16.7623,16.6992,16.7245,286400.0
2010-05-04 12:30:00,26.49,26.61,26.48,26.6,190500.0,16.7245,16.8002,16.7181,16.7939,190500.0
2010-05-04 12:40:00,26.6,26.65,26.55,26.64,196700.0,16.7939,16.8255,16.7623,16.8192,196700.0
2010-05-04 12:50:00,26.65,26.65,26.58,26.61,201300.0,16.8255,16.8255,16.7813,16.8002,201300.0
2010-05-04 13:00:00,26.61,26.64,26.57,26.57,222600.0,16.8002,16.8192,16.775,16.775,222600.0
2010-05-04 13:10:00,26.58,26.6,26.53,26.55,165700.0,16.7813,16.7939,16.7497,16.7623,165700.0
2010-05-04 13:20:00,26.55,26.61,26.55,26.6,201100.0,16.7623,16.8002,16.7623,16.7939,201100.0
2010-05-04 13:30:00,26.6,26.71,26.6,26.68,180100.0,16.7939,16.8634,16.7939,16.8444,180100.0
2010-05-04 13:40:00,26.68,26.74,26.65,26.73,217900.0,16.8444,16.8823,16.8255,16.876,217900.0
2010-05-04 13:50:00,26.73,26.73,26.62,26.66,164100.0,16.876,16.876,16.8065,16.8318,164100.0
2010-05-04 14:00:00,26.65,26.66,26.56,26.61,251700.0,16.8255,16.8318,16.7687,16.8002,251700.0
2010-05-04 14:10:00,26.62,26.65,26.52,26.52,191200.0,16.8065,16.8255,16.7434,16.7434,191200.0
2010-05-04 14:20:00,26.52,26.52,26.43,26.43,418400.0,16.7434,16.7434,16.6866,16.6866,418400.0
2010-05-04 14:30:00,26.44,26.51,26.43,26.43,418900.0,16.6929,16.7371,16.6866,16.6866,418900.0
2010-05-04 14:40:00,26.43,26.49,26.38,26.44,308500.0,16.6866,16.7245,16.655,16.6929,308500.0
2010-05-04 14:50:00,26.44,26.49,26.35,26.35,428400.0,16.6929,16.7245,16.6361,16.6361,428400.0
2010-05-04 15:00:00,26.36,26.46,26.31,26.42,472400.0,16.6424,16.7055,16.6108,16.6803,472400.0
2010-05-04 15:10:00,26.42,26.42,26.35,26.42,418700.0,16.6803,16.6803,16.6361,16.6803,418700.0
2010-05-04 15:20:00,26.42,26.45,26.35,26.41,547500.0,16.6803,16.6992,16.6361,16.674,547500.0
2010-05-04 15:30:00,26.42,26.46,26.35,26.4,505600.0,16.6803,16.7055,16.6361,16.6676,505600.0
2010-05-04 15:40:00,26.39,26.43,26.27,26.41,1172300.0,16.6613,16.6866,16.5856,16.674,1172300.0
2010-05-04 15:50:00,26.41,26.54,26.38,26.52,1724000.0,16.674,16.756,16.655,16.7434,1724000.0
2010-05-05 09:30:00,26.17,26.49,26.07,26.25,656800.0,16.5224,16.7245,16.4593,16.5729,656800.0
2010-05-05 09:40:00,26.25,26.41,26.19,26.19,446500.0,16.5729,16.674,16.5351,16.5351,446500.0
2010-05-05 09:50:00,26.19,26.52,26.07,26.49,335600.0,16.5351,16.7434,16.4593,16.7245,335600.0
2010-05-05 10:00:00,26.5,26.54,26.36,26.39,560500.0,16.7308,16.756,16.6424,16.6613,560500.0
2010-05-05 10:10:00,26.39,26.54,26.36,26.52,405100.0,16.6613,16.756,16.6424,16.7434,405100.0
2010-05-05 10:20:00,26.53,26.6,26.43,26.47,451200.0,16.7497,16.7939,16.6866,16.7118,451200.0
2010-05-05 10:30:00,26.48,26.53,26.43,26.45,332100.0,16.7181,16.7497,16.6866,16.6992,332100.0
2010-05-05 10:40:00,26.45,26.81,26.42,26.75,705000.0,16.6992,16.9265,16.6803,16.8886,705000.0
2010-05-05 10:50:00,26.75,26.79,26.66,26.76,367000.0,16.8886,16.9139,16.8318,16.8949,367000.0
2010-05-05 11:00:00,26.76,26.76,26.43,26.51,516400.0,16.8949,16.8949,16.6866,16.7371,516400.0
2010-05-05 11:10:00,26.51,26.6,26.47,26.55,138500.0,16.7371,16.7939,16.7118,16.7623,138500.0
2010-05-05 11:20:00,26.56,26.58,26.44,26.46,355100.0,16.7687,16.7813,16.6929,16.7055,355100.0
2010-05-05 11:30:00,26.46,26.5,26.39,26.47,229800.0,16.7055,16.7308,16.6613,16.7118,229800.0
2010-05-05 11:40:00,26.46,26.75,26.44,26.72,274000.0,16.7055,16.8886,16.6929,16.8697,274000.0
2010-05-05 11:50:00,26.72,26.75,26.61,26.69,295300.0,16.8697,16.8886,16.8002,16.8507,295300.0
2010-05-05 12:00:00,26.69,26.76,26.62,26.66,393800.0,16.8507,16.8949,16.8065,16.8318,393800.0
2010-05-05 12:10:00,26.67,26.67,26.55,26.61,223900.0,16.8381,16.8381,16.7623,16.8002,223900.0
2010-05-05 12:20:00,26.61,26.61,26.5,26.57,191500.0,16.8002,16.8002,16.7308,16.775,191500.0
2010-05-05 12:30:00,26.57,26.64,26.56,26.57,151400.0,16.775,16.8192,16.7687,16.775,151400.0
2010-05-05 12:40:00,26.57,26.57,26.47,26.55,187100.0,16.775,16.775,16.7118,16.7623,187100.0
2010-05-05 12:50:00,26.55,26.64,26.55,26.6,118000.0,16.7623,16.8192,16.7623,16.7939,118000.0
2010-05-05 13:00:00,26.61,26.61,26.49,26.6,128700.0,16.8002,16.8002,16.7245,16.7939,128700.0
2010-05-05 13:10:00,26.6,26.61,26.52,26.59,73700.0,16.7939,16.8002,16.7434,16.7876,73700.0
2010-05-05 13:20:00,26.59,26.66,26.58,26.65,139700.0,16.7876,16.8318,16.7813,16.8255,139700.0
2010-05-05 13:30:00,26.65,26.68,26.59,26.67,199000.0,16.8255,16.8444,16.7876,16.8381,199000.0
2010-05-05 13:40:00,26.66,26.69,26.62,26.69,91200.0,16.8318,16.8507,16.8065,16.8507,91200.0
2010-05-05 13:50:00,26.69,26.71,26.64,26.64,104700.0,16.8507,16.8634,16.8192,16.8192,104700.0
2010-05-05 14:00:00,26.64,26.72,26.62,26.69,336600.0,16.8192,16.8697,16.8065,16.8507,336600.0
2010-05-05 14:10:00,26.69,26.72,26.6,26.61,138000.0,16.8507,16.8697,16.7939,16.8002,138000.0
2010-05-05 14:20:00,26.62,26.65,26.58,26.59,262400.0,16.8065,16.8255,16.7813,16.7876,262400.0
2010-05-05 14:30:00,26.59,26.6,26.41,26.41,305700.0,16.7876,16.7939,16.674,16.674,305700.0
2010-05-05 14:40:00,26.41,26.45,26.29,26.3,371800.0,16.674,16.6992,16.5982,16.6045,371800.0
2010-05-05 14:50:00,26.29,26.39,26.24,26.34,470400.0,16.5982,16.6613,16.5666,16.6298,470400.0
2010-05-05 15:00:00,26.34,26.37,26.27,26.34,386100.0,16.6298,16.6487,16.5856,16.6298,386100.0
2010-05-05 15:10:00,26.34,26.37,26.25,26.25,252400.0,16.6298,16.6487,16.5729,16.5729,252400.0
2010-05-05 15:20:00,26.25,26.4,26.25,26.34,293600.0,16.5729,16.6676,16.5729,16.6298,293600.0
2010-05-05 15:30:00,26.34,26.39,26.25,26.35,437600.0,16.6298,16.6613,16.5729,16.6361,437600.0
2010-05-05 15:40:00,26.35,26.41,26.33,26.38,457500.0,16.6361,16.674,16.6234,16.655,457500.0
2010-05-05 15:50:00,26.39,26.48,26.35,26.4,758700.0,16.6613,16.7181,16.6361,16.6676,758700.0
2010-05-06 09:30:00,26.26,26.42,26.23,26.32,278000.0,16.5793,16.6803,16.5603,16.6171,278000.0
2010-05-06 09:40:00,26.33,26.52,26.31,26.34,287600.0,16.6234,16.7434,16.6108,16.6298,287600.0
2010-05-06 09:50:00,26.34,26.4,26.26,26.37,224900.0,16.6298,16.6676,16.5793,16.6487,224900.0
2010-05-06 10:00:00,26.37,26.49,26.33,26.35,207800.0,16.6487,16.7245,16.6234,16.6361,207800.0
2010-05-06 10:10:00,26.35,26.39,26.23,26.38,208800.0,16.6361,16.6613,16.5603,16.655,208800.0
2010-05-06 10:20:00,26.38,26.39,26.19,26.2,193000.0,16.655,16.6613,16.5351,16.5414,193000.0
2010-05-06 10:30:00,26.2,26.29,26.17,26.26,233000.0,16.5414,16.5982,16.5224,16.5793,233000.0
2010-05-06 10:40:00,26.26,26.31,26.17,26.17,259600.0,16.5793,16.6108,16.5224,16.5224,259600.0
2010-05-06 10:50:00,26.17,26.24,26.09,26.11,406900.0,16.5224,16.5666,16.4719,16.4845,406900.0
2010-05-06 11:00:00,26.11,26.11,25.96,26.04,485400.0,16.4845,16.4845,16.3898,16.4404,485400.0
2010-05-06 11:10:00,26.03,26.14,25.96,26.14,436500.0,16.434,16.5035,16.3898,16.5035,436500.0
2010-05-06 11:20:00,26.14,26.26,26.12,26.23,336600.0,16.5035,16.5793,16.4909,16.5603,336600.0
2010-05-06 11:30:00,26.23,26.23,26.03,26.11,399900.0,16.5603,16.5603,16.434,16.4845,399900.0
2010-05-06 11:40:00,26.12,26.13,25.89,25.93,452400.0,16.4909,16.4972,16.3457,16.3709,452400.0
2010-05-06 11:50:00,25.93,26.04,25.86,26.0,358000.0,16.3709,16.4404,16.3267,16.4151,358000.0
2010-05-06 12:00:00,26.0,26.09,26.0,26.03,414100.0,16.4151,16.4719,16.4151,16.434,414100.0
2010-05-06 12:10:00,26.03,26.24,26.03,26.09,315300.0,16.434,16.5666,16.434,16.4719,315300.0
2010-05-06 12:20:00,26.1,26.14,26.0,26.06,196900.0,16.4782,16.5035,16.4151,16.453,196900.0
2010-05-06 12:30:00,26.06,26.13,26.03,26.08,234800.0,16.453,16.4972,16.434,16.4656,234800.0
2010-05-06 12:40:00,26.08,26.1,25.93,25.93,245400.0,16.4656,16.4782,16.3709,16.3709,245400.0
2010-05-06 12:50:00,25.95,26.07,25.94,26.07,172500.0,16.3835,16.4593,16.3772,16.4593,172500.0
2010-05-06 13:00:00,26.07,26.12,26.03,26.08,267600.0,16.4593,16.4909,16.434,16.4656,267600.0
2010-05-06 13:10:00,26.08,26.1,25.89,25.92,355400.0,16.4656,16.4782,16.3457,16.3646,355400.0
2010-05-06 13:20:00,25.92,25.99,25.86,25.98,331900.0,16.3646,16.4088,16.3267,16.4025,331900.0
2010-05-06 13:30:00,25.97,25.98,25.84,25.87,263900.0,16.3962,16.4025,16.3141,16.333,263900.0
2010-05-06 13:40:00,25.87,25.9,25.8,25.86,346100.0,16.333,16.352,16.2888,16.3267,346100.0
2010-05-06 13:50:00,25.85,25.88,25.71,25.74,411000.0,16.3204,16.3393,16.232,16.251,411000.0
2010-05-06 14:00:00,25.75,25.78,25.6,25.61,490000.0,16.2573,16.2762,16.1626,16.1689,490000.0
2010-05-06 14:10:00,25.62,25.76,25.53,25.56,902400.0,16.1752,16.2636,16.1184,16.1373,902400.0
2010-05-06 14:20:00,25.56,25.69,25.35,25.56,1239100.0,16.1373,16.2194,16.0047,16.1373,1239100.0
2010-05-06 14:30:00,25.56,25.57,25.21,25.22,1119900.0,16.1373,16.1436,15.9163,15.9226,1119900.0
2010-05-06 14:40:00,25.21,25.58,24.25,25.22,2525800.0,15.9163,16.1499,15.3102,15.9226,2525800.0
2010-05-06 14:50:00,25.22,25.61,24.78,25.03,968900.0,15.9226,16.1689,15.6449,15.8027,968900.0
2010-05-06 15:00:00,25.04,25.67,24.71,25.44,949000.0,15.809,16.2068,15.6007,16.0615,949000.0
2010-05-06 15:10:00,25.43,25.53,25.15,25.23,732100.0,16.0552,16.1184,15.8785,15.929,732100.0
2010-05-06 15:20:00,25.23,25.33,24.94,25.32,966600.0,15.929,15.9921,15.7459,15.9858,966600.0
2010-05-06 15:30:00,25.32,25.62,25.29,25.33,799000.0,15.9858,16.1752,15.9668,15.9921,799000.0
2010-05-06 15:40:00,25.32,25.72,25.3,25.64,1205100.0,15.9858,16.2383,15.9732,16.1878,1205100.0
2010-05-06 15:50:00,25.65,25.75,25.44,25.47,2028900.0,16.1941,16.2573,16.0615,16.0805,2028900.0
2010-05-07 09:30:00,25.4,25.76,25.26,25.65,480500.0,16.0363,16.2636,15.9479,16.1941,480500.0
2010-05-07 09:40:00,25.64,25.96,25.62,25.74,738700.0,16.1878,16.3898,16.1752,16.251,738700.0
2010-05-07 09:50:00,25.74,25.83,25.52,25.53,404300.0,16.251,16.3078,16.1121,16.1184,404300.0
2010-05-07 10:00:00,25.52,25.56,25.16,25.44,978100.0,16.1121,16.1373,15.8848,16.0615,978100.0
2010-05-07 10:10:00,25.44,25.57,25.3,25.31,593500.0,16.0615,16.1436,15.9732,15.9795,593500.0
2010-05-07 10:20:00,25.31,25.32,24.9,25.11,882700.0,15.9795,15.9858,15.7206,15.8532,882700.0
2010-05-07 10:30:00,25.11,25.41,25.06,25.3,1180600.0,15.8532,16.0426,15.8216,15.9732,1180600.0
2010-05-07 10:40:00,25.29,25.35,25.06,25.17,549900.0,15.9668,16.0047,15.8216,15.8911,549900.0
2010-05-07 10:50:00,25.18,25.22,25.06,25.06,326600.0,15.8974,15.9226,15.8216,15.8216,326600.0
2010-05-07 11:00:00,25.07,25.34,24.98,25.33,756000.0,15.8279,15.9984,15.7711,15.9921,756000.0
2010-05-07 11:10:00,25.33,25.71,25.23,25.53,1204200.0,15.9921,16.232,15.929,16.1184,1204200.0
2010-05-07 11:20:00,25.53,25.8,25.5,25.54,738200.0,16.1184,16.2888,16.0994,16.1247,738200.0
2010-05-07 11:30:00,25.53,25.55,25.19,25.37,452900.0,16.1184,16.131,15.9037,16.0174,452900.0
2010-05-07 11:40:00,25.37,25.73,25.36,25.68,471900.0,16.0174,16.2446,16.011,16.2131,471900.0
2010-05-07 11:50:00,25.67,25.68,25.5,25.59,302900.0,16.2068,16.2131,16.0994,16.1562,302900.0
2010-05-07 12:00:00,25.59,25.82,25.47,25.77,406200.0,16.1562,16.3015,16.0805,16.2699,406200.0
2010-05-07 12:10:00,25.78,25.91,25.66,25.85,553500.0,16.2762,16.3583,16.2004,16.3204,553500.0
2010-05-07 12:20:00,25.85,25.87,25.51,25.56,450500.0,16.3204,16.333,16.1057,16.1373,450500.0
2010-05-07 12:30:00,25.56,25.58,25.37,25.45,833200.0,16.1373,16.1499,16.0174,16.0679,833200.0
2010-05-07 12:40:00,25.46,25.55,25.42,25.47,477900.0,16.0742,16.131,16.0489,16.0805,477900.0
2010-05-07 12:50:00,25.46,25.56,25.31,25.31,521400.0,16.0742,16.1373,15.9795,15.9795,521400.0
2010-05-07 13:00:00,25.32,25.42,25.21,25.21,296600.0,15.9858,16.0489,15.9163,15.9163,296600.0
2010-05-07 13:10:00,25.22,25.31,25.14,25.23,498000.0,15.9226,15.9795,15.8721,15.929,498000.0
2010-05-07 13:20:00,25.24,25.29,25.2,25.22,253400.0,15.9353,15.9668,15.91,15.9226,253400.0
2010-05-07 13:30:00,25.23,25.44,25.2,25.43,446100.0,15.929,16.0615,15.91,16.0552,446100.0
2010-05-07 13:40:00,25.43,25.6,25.42,25.51,392400.0,16.0552,16.1626,16.0489,16.1057,392400.0
2010-05-07 13:50:00,25.5,25.5,25.36,25.4,309300.0,16.0994,16.0994,16.011,16.0363,309300.0
2010-05-07 14:00:00,25.4,25.46,25.27,25.28,365000.0,16.0363,16.0742,15.9542,15.9605,365000.0
2010-05-07 14:10:00,25.28,25.34,25.2,25.32,463500.0,15.9605,15.9984,15.91,15.9858,463500.0
2010-05-07 14:20:00,25.33,25.34,25.11,25.15,495200.0,15.9921,15.9984,15.8532,15.8785,495200.0
2010-05-07 14:30:00,25.15,25.25,25.1,25.21,460300.0,15.8785,15.9416,15.8469,15.9163,460300.0
2010-05-07 14:40:00,25.21,25.37,25.19,25.2,367500.0,15.9163,16.0174,15.9037,15.91,367500.0
2010-05-07 14:50:00,25.2,25.27,25.11,25.22,550700.0,15.91,15.9542,15.8532,15.9226,550700.0
2010-05-07 15:00:00,25.21,25.25,25.11,25.13,806900.0,15.9163,15.9416,15.8532,15.8658,806900.0
2010-05-07 15:10:00,25.12,25.26,25.03,25.23,894400.0,15.8595,15.9479,15.8027,15.929,894400.0
2010-05-07 15:20:00,25.24,25.3,25.1,25.13,662100.0,15.9353,15.9732,15.8469,15.8658,662100.0
2010-05-07 15:30:00,25.14,25.17,25.02,25.12,974200.0,15.8721,15.8911,15.7964,15.8595,974200.0
2010-05-07 15:40:00,25.12,25.28,25.07,25.18,1631800.0,15.8595,15.9605,15.8279,15.8974,1631800.0
2010-05-07 15:50:00,25.18,25.19,25.08,25.15,1702200.0,15.8974,15.9037,15.8343,15.8785,1702200.0
2010-05-10 09:30:00,26.31,26.63,26.23,26.54,1064700.0,16.6108,16.8129,16.5603,16.756,1064700.0
2010-05-10 09:40:00,26.55,26.76,26.51,26.63,1164000.0,16.7623,16.8949,16.7371,16.8129,1164000.0
2010-05-10 09:50:00,26.63,26.65,26.42,26.49,666700.0,16.8129,16.8255,16.6803,16.7245,666700.0
2010-05-10 10:00:00,26.48,26.53,26.37,26.52,769800.0,16.7181,16.7497,16.6487,16.7434,769800.0
2010-05-10 10:10:00,26.52,26.63,26.41,26.43,396900.0,16.7434,16.8129,16.674,16.6866,396900.0
2010-05-10 10:20:00,26.44,26.51,26.24,26.25,294300.0,16.6929,16.7371,16.5666,16.5729,294300.0
2010-05-10 10:30:00,26.24,26.35,26.2,26.27,391700.0,16.5666,16.6361,16.5414,16.5856,391700.0
2010-05-10 10:40:00,26.28,26.3,26.15,26.19,378500.0,16.5919,16.6045,16.5098,16.5351,378500.0
2010-05-10 10:50:00,26.19,26.29,26.16,26.25,360000.0,16.5351,16.5982,16.5161,16.5729,360000.0
2010-05-10 11:00:00,26.26,26.41,26.25,26.3,331000.0,16.5793,16.674,16.5729,16.6045,331000.0
2010-05-10 11:10:00,26.31,26.45,26.3,26.45,416500.0,16.6108,16.6992,16.6045,16.6992,416500.0
2010-05-10 11:20:00,26.46,26.56,26.4,26.55,424300.0,16.7055,16.7687,16.6676,16.7623,424300.0
2010-05-10 11:30:00,26.55,26.59,26.47,26.52,402400.0,16.7623,16.7876,16.7118,16.7434,402400.0
2010-05-10 11:40:00,26.52,26.54,26.46,26.48,222000.0,16.7434,16.756,16.7055,16.7181,222000.0
2010-05-10 11:50:00,26.48,26.5,26.42,26.45,354700.0,16.7181,16.7308,16.6803,16.6992,354700.0
2010-05-10 12:00:00,26.45,26.53,26.42,26.5,352200.0,16.6992,16.7497,16.6803,16.7308,352200.0
2010-05-10 12:10:00,26.5,26.57,26.47,26.51,186700.0,16.7308,16.775,16.7118,16.7371,186700.0
2010-05-10 12:20:00,26.51,26.52,26.44,26.5,229100.0,16.7371,16.7434,16.6929,16.7308,229100.0
2010-05-10 12:30:00,26.5,26.51,26.44,26.45,286700.0,16.7308,16.7371,16.6929,16.6992,286700.0
2010-05-10 12:40:00,26.45,26.46,26.4,26.42,153200.0,16.6992,16.7055,16.6676,16.6803,153200.0
2010-05-10 12:50:00,26.42,26.47,26.38,26.38,171600.0,16.6803,16.7118,16.655,16.655,171600.0
2010-05-10 13:00:00,26.38,26.41,26.13,26.2,289600.0,16.655,16.674,16.4972,16.5414,289600.0
2010-05-10 13:10:00,26.18,26.31,26.14,26.29,350200.0,16.5287,16.6108,16.5035,16.5982,350200.0
2010-05-10 13:20:00,26.29,26.34,26.25,26.3,295400.0,16.5982,16.6298,16.5729,16.6045,295400.0
2010-05-10 13:30:00,26.3,26.36,26.27,26.34,158700.0,16.6045,16.6424,16.5856,16.6298,158700.0
2010-05-10 13:40:00,26.33,26.34,26.2,26.3,389400.0,16.6234,16.6298,16.5414,16.6045,389400.0
2010-05-10 13:50:00,26.31,26.34,26.25,26.25,341600.0,16.6108,16.6298,16.5729,16.5729,341600.0
2010-05-10 14:00:00,26.25,26.3,26.16,26.29,304800.0,16.5729,16.6045,16.5161,16.5982,304800.0
2010-05-10 14:10:00,26.29,26.3,26.23,26.25,228600.0,16.5982,16.6045,16.5603,16.5729,228600.0
2010-05-10 14:20:00,26.26,26.32,26.21,26.21,350100.0,16.5793,16.6171,16.5477,16.5477,350100.0
2010-05-10 14:30:00,26.21,26.23,26.15,26.15,292400.0,16.5477,16.5603,16.5098,16.5098,292400.0
2010-05-10 14:40:00,26.14,26.22,26.12,26.2,218100.0,16.5035,16.554,16.4909,16.5414,218100.0
2010-05-10 14:50:00,26.2,26.48,26.2,26.28,240900.0,16.5414,16.7181,16.5414,16.5919,240900.0
2010-05-10 15:00:00,26.29,26.3,26.13,26.14,296700.0,16.5982,16.6045,16.4972,16.5035,296700.0
2010-05-10 15:10:00,26.14,26.24,26.14,26.19,382700.0,16.5035,16.5666,16.5035,16.5351,382700.0
2010-05-10 15:20:00,26.18,26.31,26.17,26.31,369000.0,16.5287,16.6108,16.5224,16.6108,369000.0
2010-05-10 15:30:00,26.3,26.32,26.24,26.31,510300.0,16.6045,16.6171,16.5666,16.6108,510300.0
2010-05-10 15:40:00,26.31,26.38,26.3,26.36,926600.0,16.6108,16.655,16.6045,16.6424,926600.0
2010-05-10 15:50:00,26.36,26.58,26.35,26.53,2241200.0,16.6424,16.7813,16.6361,16.7497,2241200.0
2010-05-11 09:30:00,26.09,26.32,26.0,26.2,341100.0,16.4719,16.6171,16.4151,16.5414,341100.0
2010-05-11 09:40:00,26.21,26.46,26.17,26.4,355700.0,16.5477,16.7055,16.5224,16.6676,355700.0
2010-05-11 09:50:00,26.39,26.49,26.31,26.33,355600.0,16.6613,16.7245,16.6108,16.6234,355600.0
2010-05-11 10:00:00,26.33,26.37,26.2,26.26,303300.0,16.6234,16.6487,16.5414,16.5793,303300.0
2010-05-11 10:10:00,26.27,26.39,26.23,26.36,176900.0,16.5856,16.6613,16.5603,16.6424,176900.0
2010-05-11 10:20:00,26.36,26.49,26.36,26.41,193600.0,16.6424,16.7245,16.6424,16.674,193600.0
2010-05-11 10:30:00,26.41,26.45,26.37,26.44,157400.0,16.674,16.6992,16.6487,16.6929,157400.0
2010-05-11 10:40:00,26.43,26.5,26.4,26.48,190200.0,16.6866,16.7308,16.6676,16.7181,190200.0
2010-05-11 10:50:00,26.48,26.48,26.37,26.38,239900.0,16.7181,16.7181,16.6487,16.655,239900.0
2010-05-11 11:00:00,26.38,26.49,26.38,26.49,326000.0,16.655,16.7245,16.655,16.7245,326000.0
2010-05-11 11:10:00,26.49,26.62,26.48,26.55,435000.0,16.7245,16.8065,16.7181,16.7623,435000.0
2010-05-11 11:20:00,26.56,26.58,26.48,26.53,395900.0,16.7687,16.7813,16.7181,16.7497,395900.0
2010-05-11 11:30:00,26.53,26.68,26.47,26.63,403800.0,16.7497,16.8444,16.7118,16.8129,403800.0
2010-05-11 11:40:00,26.62,26.68,26.54,26.57,221400.0,16.8065,16.8444,16.756,16.775,221400.0
2010-05-11 11:50:00,26.56,26.62,26.52,26.59,224100.0,16.7687,16.8065,16.7434,16.7876,224100.0
2010-05-11 12:00:00,26.58,26.77,26.58,26.77,260700.0,16.7813,16.9012,16.7813,16.9012,260700.0
2010-05-11 12:10:00,26.78,26.8,26.68,26.69,208200.0,16.9076,16.9202,16.8444,16.8507,208200.0
2010-05-11 12:20:00,26.69,26.77,26.63,26.77,247900.0,16.8507,16.9012,16.8129,16.9012,247900.0
2010-05-11 12:30:00,26.76,26.82,26.75,26.82,471900.0,16.8949,16.9328,16.8886,16.9328,471900.0
2010-05-11 12:40:00,26.82,26.98,26.79,26.96,441000.0,16.9328,17.0338,16.9139,17.0212,441000.0
2010-05-11 12:50:00,26.96,27.02,26.91,26.94,360900.0,17.0212,17.0591,16.9896,17.0086,360900.0
2010-05-11 13:00:00,26.95,26.97,26.85,26.9,367600.0,17.0149,17.0275,16.9517,16.9833,367600.0
2010-05-11 13:10:00,26.9,26.93,26.83,26.85,292100.0,16.9833,17.0023,16.9391,16.9517,292100.0
2010-05-11 13:20:00,26.85,26.94,26.83,26.94,244900.0,16.9517,17.0086,16.9391,17.0086,244900.0
2010-05-11 13:30:00,26.94,26.98,26.89,26.93,379400.0,17.0086,17.0338,16.977,17.0023,379400.0
2010-05-11 13:40:00,26.92,27.08,26.89,27.08,691500.0,16.9959,17.097,16.977,17.097,691500.0
2010-05-11 13:50:00,27.08,27.1,26.96,26.96,458100.0,17.097,17.1096,17.0212,17.0212,458100.0
2010-05-11 14:00:00,26.96,27.0,26.89,26.91,234600.0,17.0212,17.0465,16.977,16.9896,234600.0
2010-05-11 14:10:00,26.92,26.92,26.73,26.79,505000.0,16.9959,16.9959,16.876,16.9139,505000.0
2010-05-11 14:20:00,26.79,26.85,26.75,26.79,492900.0,16.9139,16.9517,16.8886,16.9139,492900.0
2010-05-11 14:30:00,26.79,26.79,26.66,26.73,459700.0,16.9139,16.9139,16.8318,16.876,459700.0
2010-05-11 14:40:00,26.72,26.84,26.68,26.81,380900.0,16.8697,16.9454,16.8444,16.9265,380900.0
2010-05-11 14:50:00,26.81,26.85,26.73,26.76,267200.0,16.9265,16.9517,16.876,16.8949,267200.0
2010-05-11 15:00:00,26.75,26.75,26.62,26.69,502300.0,16.8886,16.8886,16.8065,16.8507,502300.0
2010-05-11 15:10:00,26.68,26.73,26.63,26.63,664100.0,16.8444,16.876,16.8129,16.8129,664100.0
2010-05-11 15:20:00,26.62,26.75,26.6,26.73,567200.0,16.8065,16.8886,16.7939,16.876,567200.0
2010-05-11 15:30:00,26.73,26.84,26.67,26.84,580900.0,16.876,16.9454,16.8381,16.9454,580900.0
2010-05-11 15:40:00,26.83,26.84,26.76,26.77,818300.0,16.9391,16.9454,16.8949,16.9012,818300.0
2010-05-11 15:50:00,26.76,26.79,26.66,26.7,1296700.0,16.8949,16.9139,16.8318,16.857,1296700.0
2010-05-12 09:30:00,26.86,26.9,26.66,26.76,348100.0,16.9581,16.9833,16.8318,16.8949,348100.0
2010-05-12 09:40:00,26.76,26.86,26.63,26.85,388200.0,16.8949,16.9581,16.8129,16.9517,388200.0
2010-05-12 09:50:00,26.85,26.99,26.79,26.91,460500.0,16.9517,17.0401,16.9139,16.9896,460500.0
2010-05-12 10:00:00,26.92,26.95,26.78,26.92,572400.0,16.9959,17.0149,16.9076,16.9959,572400.0
2010-05-12 10:10:00,26.91,26.96,26.82,26.83,392500.0,16.9896,17.0212,16.9328,16.9391,392500.0
2010-05-12 10:20:00,26.83,26.89,26.79,26.86,397700.0,16.9391,16.977,16.9139,16.9581,397700.0
2010-05-12 10:30:00,26.86,26.92,26.8,26.86,507900.0,16.9581,16.9959,16.9202,16.9581,507900.0
2010-05-12 10:40:00,26.87,26.93,26.81,26.9,252400.0,16.9644,17.0023,16.9265,16.9833,252400.0
2010-05-12 10:50:00,26.9,26.92,26.82,26.83,293200.0,16.9833,16.9959,16.9328,16.9391,293200.0
2010-05-12 11:00:00,26.83,26.93,26.82,26.85,310500.0,16.9391,17.0023,16.9328,16.9517,310500.0
2010-05-12 11:10:00,26.84,26.85,26.66,26.74,500300.0,16.9454,16.9517,16.8318,16.8823,500300.0
2010-05-12 11:20:00,26.73,26.75,26.67,26.69,208500.0,16.876,16.8886,16.8381,16.8507,208500.0
2010-05-12 11:30:00,26.69,26.8,26.68,26.78,386300.0,16.8507,16.9202,16.8444,16.9076,386300.0
2010-05-12 11:40:00,26.78,26.86,26.74,26.76,256000.0,16.9076,16.9581,16.8823,16.8949,256000.0
2010-05-12 11:50:00,26.77,26.8,26.71,26.8,221900.0,16.9012,16.9202,16.8634,16.9202,221900.0
2010-05-12 12:00:00,26.81,26.81,26.75,26.77,168800.0,16.9265,16.9265,16.8886,16.9012,168800.0
2010-05-12 12:10:00,26.78,26.82,26.75,26.8,189000.0,16.9076,16.9328,16.8886,16.9202,189000.0
2010-05-12 12:20:00,26.8,26.83,26.76,26.83,208900.0,16.9202,16.9391,16.8949,16.9391,208900.0
2010-05-12 12:30:00,26.83,26.85,26.74,26.8,156300.0,16.9391,16.9517,16.8823,16.9202,156300.0
2010-05-12 12:40:00,26.79,26.81,26.72,26.76,114600.0,16.9139,16.9265,16.8697,16.8949,114600.0
2010-05-12 12:50:00,26.77,26.82,26.74,26.81,138100.0,16.9012,16.9328,16.8823,16.9265,138100.0
2010-05-12 13:00:00,26.81,26.87,26.78,26.83,206900.0,16.9265,16.9644,16.9076,16.9391,206900.0
2010-05-12 13:10:00,26.83,26.87,26.81,26.84,287500.0,16.9391,16.9644,16.9265,16.9454,287500.0
2010-05-12 13:20:00,26.84,26.84,26.75,26.79,199500.0,16.9454,16.9454,16.8886,16.9139,199500.0
2010-05-12 13:30:00,26.79,26.81,26.74,26.74,322800.0,16.9139,16.9265,16.8823,16.8823,322800.0
2010-05-12 13:40:00,26.74,26.82,26.69,26.8,675600.0,16.8823,16.9328,16.8507,16.9202,675600.0
2010-05-12 13:50:00,26.8,26.82,26.73,26.73,319500.0,16.9202,16.9328,16.876,16.876,319500.0
2010-05-12 14:00:00,26.72,26.89,26.71,26.85,529400.0,16.8697,16.977,16.8634,16.9517,529400.0
2010-05-12 14:10:00,26.86,26.89,26.83,26.89,410300.0,16.9581,16.977,16.9391,16.977,410300.0
2010-05-12 14:20:00,26.89,26.93,26.85,26.93,204600.0,16.977,17.0023,16.9517,17.0023,204600.0
2010-05-12 14:30:00,26.92,26.95,26.83,26.85,322700.0,16.9959,17.0149,16.9391,16.9517,322700.0
2010-05-12 14:40:00,26.85,26.92,26.82,26.86,273300.0,16.9517,16.9959,16.9328,16.9581,273300.0
2010-05-12 14:50:00,26.86,26.94,26.85,26.94,268500.0,16.9581,17.0086,16.9517,17.0086,268500.0
2010-05-12 15:00:00,26.95,27.0,26.92,26.93,350300.0,17.0149,17.0465,16.9959,17.0023,350300.0
2010-05-12 15:10:00,26.93,26.94,26.85,26.88,304100.0,17.0023,17.0086,16.9517,16.9707,304100.0
2010-05-12 15:20:00,26.88,26.88,26.78,26.83,392400.0,16.9707,16.9707,16.9076,16.9391,392400.0
2010-05-12 15:30:00,26.83,26.86,26.78,26.82,485700.0,16.9391,16.9581,16.9076,16.9328,485700.0
2010-05-12 15:40:00,26.82,26.89,26.79,26.89,790600.0,16.9328,16.977,16.9139,16.977,790600.0
2010-05-12 15:50:00,26.89,26.89,26.81,26.89,1130700.0,16.977,16.977,16.9265,16.977,1130700.0
2010-05-13 09:30:00,26.75,26.83,26.56,26.62,322300.0,16.8886,16.9391,16.7687,16.8065,322300.0
2010-05-13 09:40:00,26.62,26.75,26.59,26.71,211300.0,16.8065,16.8886,16.7876,16.8634,211300.0
2010-05-13 09:50:00,26.71,26.73,26.62,26.62,190000.0,16.8634,16.876,16.8065,16.8065,190000.0
2010-05-13 10:00:00,26.62,26.78,26.6,26.78,349300.0,16.8065,16.9076,16.7939,16.9076,349300.0
2010-05-13 10:10:00,26.78,26.85,26.73,26.81,223100.0,16.9076,16.9517,16.876,16.9265,223100.0
2010-05-13 10:20:00,26.82,26.82,26.63,26.71,373200.0,16.9328,16.9328,16.8129,16.8634,373200.0
2010-05-13 10:30:00,26.71,26.81,26.66,26.78,291000.0,16.8634,16.9265,16.8318,16.9076,291000.0
2010-05-13 10:40:00,26.77,26.81,26.69,26.7,391500.0,16.9012,16.9265,16.8507,16.857,391500.0
2010-05-13 10:50:00,26.7,26.72,26.65,26.66,286900.0,16.857,16.8697,16.8255,16.8318,286900.0
2010-05-13 11:00:00,26.65,26.67,26.56,26.57,282000.0,16.8255,16.8381,16.7687,16.775,282000.0
2010-05-13 11:10:00,26.58,26.63,26.56,26.61,292400.0,16.7813,16.8129,16.7687,16.8002,292400.0
2010-05-13 11:20:00,26.61,26.69,26.57,26.59,353600.0,16.8002,16.8507,16.775,16.7876,353600.0
2010-05-13 11:30:00,26.59,26.6,26.53,26.57,222000.0,16.7876,16.7939,16.7497,16.775,222000.0
2010-05-13 11:40:00,26.56,26.6,26.53,26.56,279900.0,16.7687,16.7939,16.7497,16.7687,279900.0
2010-05-13 11:50:00,26.55,26.58,26.48,26.54,272900.0,16.7623,16.7813,16.7181,16.756,272900.0
2010-05-13 12:00:00,26.53,26.58,26.5,26.56,261500.0,16.7497,16.7813,16.7308,16.7687,261500.0
2010-05-13 12:10:00,26.56,26.6,26.55,26.6,134600.0,16.7687,16.7939,16.7623,16.7939,134600.0
2010-05-13 12:20:00,26.59,26.66,26.58,26.6,425100.0,16.7876,16.8318,16.7813,16.7939,425100.0
2010-05-13 12:30:00,26.6,26.64,26.58,26.6,177000.0,16.7939,16.8192,16.7813,16.7939,177000.0
2010-05-13 12:40:00,26.6,26.66,26.59,26.59,135000.0,16.7939,16.8318,16.7876,16.7876,135000.0
2010-05-13 12:50:00,26.59,26.64,26.57,26.6,95900.0,16.7876,16.8192,16.775,16.7939,95900.0
2010-05-13 13:00:00,26.59,26.6,26.54,26.58,104700.0,16.7876,16.7939,16.756,16.7813,104700.0
2010-05-13 13:10:00,26.59,26.65,26.57,26.64,216200.0,16.7876,16.8255,16.775,16.8192,216200.0
2010-05-13 13:20:00,26.65,26.66,26.62,26.63,188000.0,16.8255,16.8318,16.8065,16.8129,188000.0
2010-05-13 13:30:00,26.64,26.72,26.63,26.7,164100.0,16.8192,16.8697,16.8129,16.857,164100.0
2010-05-13 13:40:00,26.7,26.75,26.67,26.72,259600.0,16.857,16.8886,16.8381,16.8697,259600.0
2010-05-13 13:50:00,26.72,26.73,26.68,26.69,180700.0,16.8697,16.876,16.8444,16.8507,180700.0
2010-05-13 14:00:00,26.7,26.73,26.69,26.69,243900.0,16.857,16.876,16.8507,16.8507,243900.0
2010-05-13 14:10:00,26.7,26.71,26.66,26.67,136900.0,16.857,16.8634,16.8318,16.8381,136900.0
2010-05-13 14:20:00,26.68,26.68,26.61,26.63,174600.0,16.8444,16.8444,16.8002,16.8129,174600.0
2010-05-13 14:30:00,26.64,26.66,26.6,26.65,288600.0,16.8192,16.8318,16.7939,16.8255,288600.0
2010-05-13 14:40:00,26.65,26.65,26.54,26.57,201400.0,16.8255,16.8255,16.756,16.775,201400.0
2010-05-13 14:50:00,26.57,26.58,26.53,26.57,172600.0,16.775,16.7813,16.7497,16.775,172600.0
2010-05-13 15:00:00,26.58,26.62,26.54,26.55,242200.0,16.7813,16.8065,16.756,16.7623,242200.0
2010-05-13 15:10:00,26.55,26.57,26.4,26.48,599900.0,16.7623,16.775,16.6676,16.7181,599900.0
2010-05-13 15:20:00,26.47,26.6,26.46,26.52,562000.0,16.7118,16.7939,16.7055,16.7434,562000.0
2010-05-13 15:30:00,26.53,26.55,26.42,26.45,418100.0,16.7497,16.7623,16.6803,16.6992,418100.0
2010-05-13 15:40:00,26.45,26.56,26.4,26.51,754900.0,16.6992,16.7687,16.6676,16.7371,754900.0
2010-05-13 15:50:00,26.5,26.56,26.38,26.39,1283000.0,16.7308,16.7687,16.655,16.6613,1283000.0
2010-05-14 09:30:00,26.13,26.14,25.85,25.98,688400.0,16.4972,16.5035,16.3204,16.4025,688400.0
2010-05-14 09:40:00,25.98,25.98,25.75,25.83,543700.0,16.4025,16.4025,16.2573,16.3078,543700.0
2010-05-14 09:50:00,25.83,25.9,25.74,25.81,480600.0,16.3078,16.352,16.251,16.2951,480600.0
2010-05-14 10:00:00,25.82,25.82,25.6,25.77,651700.0,16.3015,16.3015,16.1626,16.2699,651700.0
2010-05-14 10:10:00,25.78,25.91,25.75,25.82,619300.0,16.2762,16.3583,16.2573,16.3015,619300.0
2010-05-14 10:20:00,25.82,25.94,25.78,25.85,376600.0,16.3015,16.3772,16.2762,16.3204,376600.0
2010-05-14 10:30:00,25.84,25.92,25.67,25.69,598800.0,16.3141,16.3646,16.2068,16.2194,598800.0
2010-05-14 10:40:00,25.69,25.77,25.67,25.75,288300.0,16.2194,16.2699,16.2068,16.2573,288300.0
2010-05-14 10:50:00,25.75,25.76,25.63,25.65,320600.0,16.2573,16.2636,16.1815,16.1941,320600.0
2010-05-14 11:00:00,25.64,25.67,25.52,25.54,496800.0,16.1878,16.2068,16.1121,16.1247,496800.0
2010-05-14 11:10:00,25.53,25.62,25.51,25.54,417600.0,16.1184,16.1752,16.1057,16.1247,417600.0
2010-05-14 11:20:00,25.53,25.62,25.42,25.56,1019600.0,16.1184,16.1752,16.0489,16.1373,1019600.0
2010-05-14 11:30:00,25.57,25.61,25.47,25.47,627300.0,16.1436,16.1689,16.0805,16.0805,627300.0
2010-05-14 11:40:00,25.47,25.52,25.42,25.48,478900.0,16.0805,16.1121,16.0489,16.0868,478900.0
2010-05-14 11:50:00,25.48,25.48,25.34,25.36,772700.0,16.0868,16.0868,15.9984,16.011,772700.0
2010-05-14 12:00:00,25.37,25.37,25.15,25.18,895800.0,16.0174,16.0174,15.8785,15.8974,895800.0
2010-05-14 12:10:00,25.18,25.26,25.15,25.22,596500.0,15.8974,15.9479,15.8785,15.9226,596500.0
2010-05-14 12:20:00,25.23,25.33,25.13,25.31,660500.0,15.929,15.9921,15.8658,15.9795,660500.0
2010-05-14 12:30:00,25.31,25.37,25.24,25.3,520600.0,15.9795,16.0174,15.9353,15.9732,520600.0
2010-05-14 12:40:00,25.3,25.39,25.29,25.31,608500.0,15.9732,16.03,15.9668,15.9795,608500.0
2010-05-14 12:50:00,25.31,25.49,25.31,25.48,275000.0,15.9795,16.0931,15.9795,16.0868,275000.0
2010-05-14 13:00:00,25.47,25.54,25.43,25.45,298200.0,16.0805,16.1247,16.0552,16.0679,298200.0
2010-05-14 13:10:00,25.45,25.5,25.33,25.33,350400.0,16.0679,16.0994,15.9921,15.9921,350400.0
2010-05-14 13:20:00,25.33,25.41,25.32,25.35,282400.0,15.9921,16.0426,15.9858,16.0047,282400.0
2010-05-14 13:30:00,25.34,25.38,25.29,25.35,340400.0,15.9984,16.0237,15.9668,16.0047,340400.0
2010-05-14 13:40:00,25.35,25.41,25.31,25.38,259400.0,16.0047,16.0426,15.9795,16.0237,259400.0
2010-05-14 13:50:00,25.39,25.47,25.34,25.44,253500.0,16.03,16.0805,15.9984,16.0615,253500.0
2010-05-14 14:00:00,25.44,25.47,25.34,25.4,314500.0,16.0615,16.0805,15.9984,16.0363,314500.0
2010-05-14 14:10:00,25.4,25.41,25.28,25.33,321100.0,16.0363,16.0426,15.9605,15.9921,321100.0
2010-05-14 14:20:00,25.32,25.48,25.32,25.47,296900.0,15.9858,16.0868,15.9858,16.0805,296900.0
2010-05-14 14:30:00,25.48,25.59,25.46,25.55,342400.0,16.0868,16.1562,16.0742,16.131,342400.0
2010-05-14 14:40:00,25.55,25.56,25.46,25.49,175200.0,16.131,16.1373,16.0742,16.0931,175200.0
2010-05-14 14:50:00,25.5,25.54,25.36,25.37,442700.0,16.0994,16.1247,16.011,16.0174,442700.0
2010-05-14 15:00:00,25.38,25.42,25.34,25.4,431600.0,16.0237,16.0489,15.9984,16.0363,431600.0
2010-05-14 15:10:00,25.4,25.45,25.33,25.34,341100.0,16.0363,16.0679,15.9921,15.9984,341100.0
2010-05-14 15:20:00,25.34,25.38,25.26,25.36,519100.0,15.9984,16.0237,15.9479,16.011,519100.0
2010-05-14 15:30:00,25.36,25.4,25.26,25.3,854400.0,16.011,16.0363,15.9479,15.9732,854400.0
2010-05-14 15:40:00,25.3,25.41,25.27,25.38,878400.0,15.9732,16.0426,15.9542,16.0237,878400.0
2010-05-14 15:50:00,25.39,25.56,25.38,25.53,1870400.0,16.03,16.1373,16.0237,16.1184,1870400.0
2010-05-17 09:30:00,25.52,25.67,25.51,25.51,307700.0,16.1121,16.2068,16.1057,16.1057,307700.0
2010-05-17 09:40:00,25.51,25.52,25.29,25.41,376100.0,16.1057,16.1121,15.9668,16.0426,376100.0
2010-05-17 09:50:00,25.41,25.44,25.05,25.14,490300.0,16.0426,16.0615,15.8153,15.8721,490300.0
2010-05-17 10:00:00,25.14,25.36,25.06,25.26,989100.0,15.8721,16.011,15.8216,15.9479,989100.0
2010-05-17 10:10:00,25.26,25.47,25.25,25.44,336400.0,15.9479,16.0805,15.9416,16.0615,336400.0
2010-05-17 10:20:00,25.43,25.43,25.24,25.36,209300.0,16.0552,16.0552,15.9353,16.011,209300.0
2010-05-17 10:30:00,25.37,25.5,25.3,25.41,296200.0,16.0174,16.0994,15.9732,16.0426,296200.0
2010-05-17 10:40:00,25.4,25.44,25.32,25.33,271600.0,16.0363,16.0615,15.9858,15.9921,271600.0
2010-05-17 10:50:00,25.33,25.39,25.28,25.31,308500.0,15.9921,16.03,15.9605,15.9795,308500.0
2010-05-17 11:00:00,25.31,25.33,25.19,25.25,179800.0,15.9795,15.9921,15.9037,15.9416,179800.0
2010-05-17 11:10:00,25.24,25.24,25.09,25.09,335500.0,15.9353,15.9353,15.8406,15.8406,335500.0
2010-05-17 11:20:00,25.09,25.23,25.06,25.2,252700.0,15.8406,15.929,15.8216,15.91,252700.0
2010-05-17 11:30:00,25.19,25.37,25.18,25.33,210600.0,15.9037,16.0174,15.8974,15.9921,210600.0
2010-05-17 11:40:00,25.33,25.37,25.24,25.27,150900.0,15.9921,16.0174,15.9353,15.9542,150900.0
2010-05-17 11:50:00,25.26,25.27,25.12,25.19,159400.0,15.9479,15.9542,15.8595,15.9037,159400.0
2010-05-17 12:00:00,25.18,25.18,24.98,25.03,454000.0,15.8974,15.8974,15.7711,15.8027,454000.0
2010-05-17 12:10:00,25.01,25.1,24.99,25.04,180300.0,15.7901,15.8469,15.7774,15.809,180300.0
2010-05-17 12:20:00,25.04,25.08,25.01,25.01,162200.0,15.809,15.8343,15.7901,15.7901,162200.0
2010-05-17 12:30:00,25.01,25.11,24.99,25.08,216300.0,15.7901,15.8532,15.7774,15.8343,216300.0
2010-05-17 12:40:00,25.08,25.16,25.08,25.12,205500.0,15.8343,15.8848,15.8343,15.8595,205500.0
2010-05-17 12:50:00,25.11,25.14,25.05,25.06,151800.0,15.8532,15.8721,15.8153,15.8216,151800.0
2010-05-17 13:00:00,25.06,25.13,25.06,25.09,188700.0,15.8216,15.8658,15.8216,15.8406,188700.0
2010-05-17 13:10:00,25.09,25.22,25.06,25.22,148400.0,15.8406,15.9226,15.8216,15.9226,148400.0
2010-05-17 13:20:00,25.22,25.3,25.18,25.23,227600.0,15.9226,15.9732,15.8974,15.929,227600.0
2010-05-17 13:30:00,25.22,25.34,25.18,25.19,366300.0,15.9226,15.9984,15.8974,15.9037,366300.0
2010-05-17 13:40:00,25.19,25.22,25.15,25.2,196400.0,15.9037,15.9226,15.8785,15.91,196400.0
2010-05-17 13:50:00,25.19,25.25,25.17,25.24,182800.0,15.9037,15.9416,15.8911,15.9353,182800.0
2010-05-17 14:00:00,25.25,25.35,25.2,25.22,237500.0,15.9416,16.0047,15.91,15.9226,237500.0
2010-05-17 14:10:00,25.21,25.3,25.19,25.27,241400.0,15.9163,15.9732,15.9037,15.9542,241400.0
2010-05-17 14:20:00,25.29,25.31,25.17,25.2,248800.0,15.9668,15.9795,15.8911,15.91,248800.0
2010-05-17 14:30:00,25.19,25.28,25.17,25.27,376700.0,15.9037,15.9605,15.8911,15.9542,376700.0
2010-05-17 14:40:00,25.28,25.42,25.27,25.34,265600.0,15.9605,16.0489,15.9542,15.9984,265600.0
2010-05-17 14:50:00,25.34,25.43,25.33,25.41,265300.0,15.9984,16.0552,15.9921,16.0426,265300.0
2010-05-17 15:00:00,25.41,25.55,25.29,25.33,519900.0,16.0426,16.131,15.9668,15.9921,519900.0
2010-05-17 15:10:00,25.33,25.39,25.29,25.33,616700.0,15.9921,16.03,15.9668,15.9921,616700.0
2010-05-17 15:20:00,25.34,25.4,25.25,25.31,405200.0,15.9984,16.0363,15.9416,15.9795,405200.0
2010-05-17 15:30:00,25.31,25.56,25.29,25.54,483700.0,15.9795,16.1373,15.9668,16.1247,483700.0
2010-05-17 15:40:00,25.54,25.64,25.54,25.58,762200.0,16.1247,16.1878,16.1247,16.1499,762200.0
2010-05-17 15:50:00,25.58,25.67,25.56,25.65,1138000.0,16.1499,16.2068,16.1373,16.1941,1138000.0
2010-05-18 09:30:00,25.58,25.72,25.37,25.42,966100.0,16.1499,16.2383,16.0174,16.0489,966100.0
2010-05-18 09:40:00,25.42,25.5,25.37,25.41,410000.0,16.0489,16.0994,16.0174,16.0426,410000.0
2010-05-18 09:50:00,25.41,25.44,25.27,25.28,391200.0,16.0426,16.0615,15.9542,15.9605,391200.0
2010-05-18 10:00:00,25.28,25.38,25.26,25.32,424200.0,15.9605,16.0237,15.9479,15.9858,424200.0
2010-05-18 10:10:00,25.31,25.45,25.27,25.41,569300.0,15.9795,16.0679,15.9542,16.0426,569300.0
2010-05-18 10:20:00,25.41,25.49,25.33,25.33,708100.0,16.0426,16.0931,15.9921,15.9921,708100.0
2010-05-18 10:30:00,25.34,25.36,25.21,25.25,582800.0,15.9984,16.011,15.9163,15.9416,582800.0
2010-05-18 10:40:00,25.26,25.27,25.07,25.09,418800.0,15.9479,15.9542,15.8279,15.8406,418800.0
2010-05-18 10:50:00,25.08,25.09,25.0,25.05,406400.0,15.8343,15.8406,15.7838,15.8153,406400.0
2010-05-18 11:00:00,25.04,25.12,25.01,25.04,358800.0,15.809,15.8595,15.7901,15.809,358800.0
2010-05-18 11:10:00,25.04,25.15,25.03,25.06,348200.0,15.809,15.8785,15.8027,15.8216,348200.0
2010-05-18 11:20:00,25.07,25.14,25.02,25.09,292800.0,15.8279,15.8721,15.7964,15.8406,292800.0
2010-05-18 11:30:00,25.1,25.16,25.02,25.06,291100.0,15.8469,15.8848,15.7964,15.8216,291100.0
2010-05-18 11:40:00,25.06,25.07,24.86,24.89,437800.0,15.8216,15.8279,15.6954,15.7143,437800.0
2010-05-18 11:50:00,24.88,24.93,24.85,24.85,390600.0,15.708,15.7396,15.689,15.689,390600.0
2010-05-18 12:00:00,24.85,24.87,24.7,24.78,601600.0,15.689,15.7017,15.5943,15.6449,601600.0
2010-05-18 12:10:00,24.79,24.84,24.76,24.79,752300.0,15.6512,15.6827,15.6322,15.6512,752300.0
2010-05-18 12:20:00,24.79,24.8,24.68,24.69,762600.0,15.6512,15.6575,15.5817,15.588,762600.0
2010-05-18 12:30:00,24.69,24.71,24.6,24.64,639900.0,15.588,15.6007,15.5312,15.5565,639900.0
2010-05-18 12:40:00,24.64,24.85,24.63,24.82,648300.0,15.5565,15.689,15.5502,15.6701,648300.0
2010-05-18 12:50:00,24.82,24.88,24.71,24.71,758800.0,15.6701,15.708,15.6007,15.6007,758800.0
2010-05-18 13:00:00,24.71,24.72,24.43,24.46,1084900.0,15.6007,15.607,15.4239,15.4428,1084900.0
2010-05-18 13:10:00,24.46,24.49,24.31,24.31,904200.0,15.4428,15.4618,15.3481,15.3481,904200.0
2010-05-18 13:20:00,24.32,24.45,24.32,24.4,739600.0,15.3544,15.4365,15.3544,15.4049,739600.0
2010-05-18 13:30:00,24.4,24.48,24.3,24.32,689000.0,15.4049,15.4554,15.3418,15.3544,689000.0
2010-05-18 13:40:00,24.32,24.34,24.16,24.17,1034200.0,15.3544,15.3671,15.2534,15.2597,1034200.0
2010-05-18 13:50:00,24.17,24.19,24.11,24.16,989000.0,15.2597,15.2724,15.2218,15.2534,989000.0
2010-05-18 14:00:00,24.17,24.38,24.16,24.37,925000.0,15.2597,15.3923,15.2534,15.386,925000.0
2010-05-18 14:10:00,24.38,24.46,24.36,24.41,682300.0,15.3923,15.4428,15.3797,15.4113,682300.0
2010-05-18 14:20:00,24.4,24.41,24.26,24.28,826100.0,15.4049,15.4113,15.3166,15.3292,826100.0
2010-05-18 14:30:00,24.28,24.28,24.14,24.18,1086900.0,15.3292,15.3292,15.2408,15.266,1086900.0
2010-05-18 14:40:00,24.19,24.29,24.14,24.22,912900.0,15.2724,15.3355,15.2408,15.2913,912900.0
2010-05-18 14:50:00,24.22,24.25,24.18,24.22,1143200.0,15.2913,15.3102,15.266,15.2913,1143200.0
2010-05-18 15:00:00,24.23,24.34,24.13,24.31,1526200.0,15.2976,15.3671,15.2345,15.3481,1526200.0
2010-05-18 15:10:00,24.31,24.52,24.26,24.38,1210300.0,15.3481,15.4807,15.3166,15.3923,1210300.0
2010-05-18 15:20:00,24.38,24.41,24.23,24.24,1105300.0,15.3923,15.4113,15.2976,15.3039,1105300.0
2010-05-18 15:30:00,24.23,24.4,24.17,24.34,2106400.0,15.2976,15.4049,15.2597,15.3671,2106400.0
2010-05-18 15:40:00,24.35,24.46,24.3,24.34,1568400.0,15.3734,15.4428,15.3418,15.3671,1568400.0
2010-05-18 15:50:00,24.34,24.46,24.31,24.36,2656500.0,15.3671,15.4428,15.3481,15.3797,2656500.0
2010-05-19 09:30:00,24.22,24.58,24.14,24.5,897600.0,15.2913,15.5186,15.2408,15.4681,897600.0
2010-05-19 09:40:00,24.5,24.67,24.48,24.56,823900.0,15.4681,15.5754,15.4554,15.506,823900.0
2010-05-19 09:50:00,24.56,24.62,24.28,24.3,983700.0,15.506,15.5438,15.3292,15.3418,983700.0
2010-05-19 10:00:00,24.3,24.4,24.22,24.35,991900.0,15.3418,15.4049,15.2913,15.3734,991900.0
2010-05-19 10:10:00,24.35,24.35,24.09,24.09,1043800.0,15.3734,15.3734,15.2092,15.2092,1043800.0
2010-05-19 10:20:00,24.09,24.3,24.01,24.29,917800.0,15.2092,15.3418,15.1587,15.3355,917800.0
2010-05-19 10:30:00,24.3,24.4,24.25,24.3,856500.0,15.3418,15.4049,15.3102,15.3418,856500.0
2010-05-19 10:40:00,24.3,24.4,24.25,24.28,625200.0,15.3418,15.4049,15.3102,15.3292,625200.0
2010-05-19 10:50:00,24.28,24.36,24.23,24.32,521800.0,15.3292,15.3797,15.2976,15.3544,521800.0
2010-05-19 11:00:00,24.32,24.35,24.23,24.26,311800.0,15.3544,15.3734,15.2976,15.3166,311800.0
2010-05-19 11:10:00,24.26,24.26,24.14,24.16,368800.0,15.3166,15.3166,15.2408,15.2534,368800.0
2010-05-19 11:20:00,24.16,24.16,24.02,24.09,499000.0,15.2534,15.2534,15.165,15.2092,499000.0
2010-05-19 11:30:00,24.09,24.14,24.02,24.1,443400.0,15.2092,15.2408,15.165,15.2155,443400.0
2010-05-19 11:40:00,24.09,24.12,23.97,23.98,386000.0,15.2092,15.2282,15.1335,15.1398,386000.0
2010-05-19 11:50:00,23.98,24.21,23.97,24.18,1065500.0,15.1398,15.285,15.1335,15.266,1065500.0
2010-05-19 12:00:00,24.18,24.19,24.11,24.14,513600.0,15.266,15.2724,15.2218,15.2408,513600.0
2010-05-19 12:10:00,24.14,24.17,24.1,24.14,438100.0,15.2408,15.2597,15.2155,15.2408,438100.0
2010-05-19 12:20:00,24.14,24.23,24.1,24.17,529400.0,15.2408,15.2976,15.2155,15.2597,529400.0
2010-05-19 12:30:00,24.17,24.2,24.08,24.12,356400.0,15.2597,15.2787,15.2029,15.2282,356400.0
2010-05-19 12:40:00,24.13,24.14,24.01,24.01,212400.0,15.2345,15.2408,15.1587,15.1587,212400.0
2010-05-19 12:50:00,24.02,24.28,24.0,24.27,504300.0,15.165,15.3292,15.1524,15.3229,504300.0
2010-05-19 13:00:00,24.27,24.28,24.19,24.27,522200.0,15.3229,15.3292,15.2724,15.3229,522200.0
2010-05-19 13:10:00,24.27,24.33,24.23,24.28,383800.0,15.3229,15.3607,15.2976,15.3292,383800.0
2010-05-19 13:20:00,24.28,24.42,24.25,24.34,386900.0,15.3292,15.4176,15.3102,15.3671,386900.0
2010-05-19 13:30:00,24.34,24.35,24.29,24.32,334200.0,15.3671,15.3734,15.3355,15.3544,334200.0
2010-05-19 13:40:00,24.32,24.44,24.29,24.42,408900.0,15.3544,15.4302,15.3355,15.4176,408900.0
2010-05-19 13:50:00,24.42,24.42,24.29,24.37,318900.0,15.4176,15.4176,15.3355,15.386,318900.0
2010-05-19 14:00:00,24.36,24.42,24.28,24.28,723400.0,15.3797,15.4176,15.3292,15.3292,723400.0
2010-05-19 14:10:00,24.28,24.32,24.2,24.2,407200.0,15.3292,15.3544,15.2787,15.2787,407200.0
2010-05-19 14:20:00,24.2,24.23,24.11,24.17,410900.0,15.2787,15.2976,15.2218,15.2597,410900.0
2010-05-19 14:30:00,24.18,24.22,24.12,24.16,508600.0,15.266,15.2913,15.2282,15.2534,508600.0
2010-05-19 14:40:00,24.16,24.37,24.13,24.34,638700.0,15.2534,15.386,15.2345,15.3671,638700.0
2010-05-19 14:50:00,24.33,24.34,24.15,24.2,509300.0,15.3607,15.3671,15.2471,15.2787,509300.0
2010-05-19 15:00:00,24.2,24.24,24.09,24.11,631000.0,15.2787,15.3039,15.2092,15.2218,631000.0
2010-05-19 15:10:00,24.12,24.19,24.1,24.17,942500.0,15.2282,15.2724,15.2155,15.2597,942500.0
2010-05-19 15:20:00,24.18,24.2,24.1,24.2,677100.0,15.266,15.2787,15.2155,15.2787,677100.0
2010-05-19 15:30:00,24.2,24.25,24.12,24.22,1118600.0,15.2787,15.3102,15.2282,15.2913,1118600.0
2010-05-19 15:40:00,24.23,24.25,24.15,24.17,2111400.0,15.2976,15.3102,15.2471,15.2597,2111400.0
2010-05-19 15:50:00,24.17,24.21,24.11,24.17,2217800.0,15.2597,15.285,15.2218,15.2597,2217800.0
2010-05-20 09:30:00,23.68,23.97,23.56,23.87,604600.0,14.9504,15.1335,14.8746,15.0703,604600.0
2010-05-20 09:40:00,23.87,23.87,23.6,23.73,494700.0,15.0703,15.0703,14.8999,14.9819,494700.0
2010-05-20 09:50:00,23.72,23.89,23.7,23.75,352000.0,14.9756,15.083,14.963,14.9946,352000.0
2010-05-20 10:00:00,23.75,23.75,23.63,23.68,534600.0,14.9946,14.9946,14.9188,14.9504,534600.0
2010-05-20 10:10:00,23.67,23.74,23.52,23.63,625000.0,14.9441,14.9883,14.8494,14.9188,625000.0
2010-05-20 10:20:00,23.62,23.63,23.42,23.58,744800.0,14.9125,14.9188,14.7862,14.8872,744800.0
2010-05-20 10:30:00,23.57,23.67,23.53,23.54,515700.0,14.8809,14.9441,14.8557,14.862,515700.0
2010-05-20 10:40:00,23.54,23.68,23.49,23.61,448800.0,14.862,14.9504,14.8304,14.9062,448800.0
2010-05-20 10:50:00,23.61,23.75,23.61,23.64,406000.0,14.9062,14.9946,14.9062,14.9251,406000.0
2010-05-20 11:00:00,23.65,23.77,23.62,23.74,437900.0,14.9314,15.0072,14.9125,14.9883,437900.0
2010-05-20 11:10:00,23.73,23.74,23.55,23.56,349300.0,14.9819,14.9883,14.8683,14.8746,349300.0
2010-05-20 11:20:00,23.57,23.81,23.56,23.8,411100.0,14.8809,15.0324,14.8746,15.0261,411100.0
2010-05-20 11:30:00,23.8,23.84,23.7,23.77,329200.0,15.0261,15.0514,14.963,15.0072,329200.0
2010-05-20 11:40:00,23.77,23.78,23.61,23.61,407800.0,15.0072,15.0135,14.9062,14.9062,407800.0
2010-05-20 11:50:00,23.61,23.63,23.5,23.53,695300.0,14.9062,14.9188,14.8367,14.8557,695300.0
2010-05-20 12:00:00,23.53,23.6,23.47,23.55,456200.0,14.8557,14.8999,14.8178,14.8683,456200.0
2010-05-20 12:10:00,23.54,23.54,23.43,23.45,549000.0,14.862,14.862,14.7925,14.8052,549000.0
2010-05-20 12:20:00,23.45,23.51,23.42,23.48,228000.0,14.8052,14.843,14.7862,14.8241,228000.0
2010-05-20 12:30:00,23.48,23.57,23.42,23.55,241000.0,14.8241,14.8809,14.7862,14.8683,241000.0
2010-05-20 12:40:00,23.55,23.56,23.46,23.46,170900.0,14.8683,14.8746,14.8115,14.8115,170900.0
2010-05-20 12:50:00,23.46,23.46,23.28,23.29,382100.0,14.8115,14.8115,14.6978,14.7041,382100.0
2010-05-20 13:00:00,23.29,23.47,23.26,23.47,330900.0,14.7041,14.8178,14.6852,14.8178,330900.0
2010-05-20 13:10:00,23.46,23.53,23.44,23.52,290200.0,14.8115,14.8557,14.7988,14.8494,290200.0
2010-05-20 13:20:00,23.52,23.69,23.5,23.62,374600.0,14.8494,14.9567,14.8367,14.9125,374600.0
2010-05-20 13:30:00,23.62,23.75,23.56,23.57,341300.0,14.9125,14.9946,14.8746,14.8809,341300.0
2010-05-20 13:40:00,23.57,23.72,23.57,23.64,317800.0,14.8809,14.9756,14.8809,14.9251,317800.0
2010-05-20 13:50:00,23.64,23.7,23.56,23.6,286100.0,14.9251,14.963,14.8746,14.8999,286100.0
2010-05-20 14:00:00,23.59,23.61,23.43,23.52,416400.0,14.8935,14.9062,14.7925,14.8494,416400.0
2010-05-20 14:10:00,23.52,23.69,23.52,23.69,250000.0,14.8494,14.9567,14.8494,14.9567,250000.0
2010-05-20 14:20:00,23.69,23.77,23.6,23.64,404800.0,14.9567,15.0072,14.8999,14.9251,404800.0
2010-05-20 14:30:00,23.63,23.79,23.59,23.74,361900.0,14.9188,15.0198,14.8935,14.9883,361900.0
2010-05-20 14:40:00,23.75,23.81,23.68,23.74,410800.0,14.9946,15.0324,14.9504,14.9883,410800.0
2010-05-20 14:50:00,23.74,23.83,23.62,23.64,787000.0,14.9883,15.0451,14.9125,14.9251,787000.0
2010-05-20 15:00:00,23.64,23.73,23.62,23.71,998600.0,14.9251,14.9819,14.9125,14.9693,998600.0
2010-05-20 15:10:00,23.71,23.73,23.59,23.68,434500.0,14.9693,14.9819,14.8935,14.9504,434500.0
2010-05-20 15:20:00,23.68,23.81,23.67,23.75,596600.0,14.9504,15.0324,14.9441,14.9946,596600.0
2010-05-20 15:30:00,23.75,23.79,23.62,23.64,611300.0,14.9946,15.0198,14.9125,14.9251,611300.0
2010-05-20 15:40:00,23.64,23.65,23.43,23.5,942700.0,14.9251,14.9314,14.7925,14.8367,942700.0
2010-05-20 15:50:00,23.51,23.51,23.2,23.21,2615900.0,14.843,14.843,14.6473,14.6536,2615900.0
2010-05-21 09:30:00,22.18,23.18,22.16,23.1,3828900.0,14.0033,14.6347,13.9907,14.5842,3828900.0
2010-05-21 09:40:00,23.09,23.17,22.89,23.06,1023300.0,14.5779,14.6284,14.4516,14.5589,1023300.0
2010-05-21 09:50:00,23.05,23.32,23.05,23.3,912500.0,14.5526,14.7231,14.5526,14.7105,912500.0
2010-05-21 10:00:00,23.3,23.51,23.29,23.4,943400.0,14.7105,14.843,14.7041,14.7736,943400.0
2010-05-21 10:10:00,23.4,23.46,23.13,23.37,821300.0,14.7736,14.8115,14.6031,14.7547,821300.0
2010-05-21 10:20:00,23.37,23.42,23.22,23.24,838200.0,14.7547,14.7862,14.6599,14.6726,838200.0
2010-05-21 10:30:00,23.24,23.37,23.16,23.35,468400.0,14.6726,14.7547,14.6221,14.742,468400.0
2010-05-21 10:40:00,23.35,23.43,23.3,23.31,439400.0,14.742,14.7925,14.7105,14.7168,439400.0
2010-05-21 10:50:00,23.31,23.36,23.13,23.3,355500.0,14.7168,14.7483,14.6031,14.7105,355500.0
2010-05-21 11:00:00,23.3,23.52,23.29,23.51,398700.0,14.7105,14.8494,14.7041,14.843,398700.0
2010-05-21 11:10:00,23.51,23.64,23.44,23.64,367500.0,14.843,14.9251,14.7988,14.9251,367500.0
2010-05-21 11:20:00,23.63,23.77,23.61,23.66,509200.0,14.9188,15.0072,14.9062,14.9377,509200.0
2010-05-21 11:30:00,23.66,23.77,23.57,23.77,665200.0,14.9377,15.0072,14.8809,15.0072,665200.0
2010-05-21 11:40:00,23.77,23.88,23.72,23.75,678900.0,15.0072,15.0766,14.9756,14.9946,678900.0
2010-05-21 11:50:00,23.76,23.91,23.76,23.82,616900.0,15.0009,15.0956,15.0009,15.0388,616900.0
2010-05-21 12:00:00,23.81,23.83,23.7,23.82,430900.0,15.0324,15.0451,14.963,15.0388,430900.0
2010-05-21 12:10:00,23.82,23.9,23.76,23.86,508000.0,15.0388,15.0893,15.0009,15.064,508000.0
2010-05-21 12:20:00,23.86,23.9,23.79,23.84,220900.0,15.064,15.0893,15.0198,15.0514,220900.0
2010-05-21 12:30:00,23.83,23.87,23.72,23.79,417300.0,15.0451,15.0703,14.9756,15.0198,417300.0
2010-05-21 12:40:00,23.8,23.83,23.7,23.72,431400.0,15.0261,15.0451,14.963,14.9756,431400.0
2010-05-21 12:50:00,23.72,23.84,23.7,23.71,303300.0,14.9756,15.0514,14.963,14.9693,303300.0
2010-05-21 13:00:00,23.71,23.73,23.63,23.69,443100.0,14.9693,14.9819,14.9188,14.9567,443100.0
2010-05-21 13:10:00,23.69,23.83,23.67,23.76,505400.0,14.9567,15.0451,14.9441,15.0009,505400.0
2010-05-21 13:20:00,23.76,23.78,23.62,23.66,398100.0,15.0009,15.0135,14.9125,14.9377,398100.0
2010-05-21 13:30:00,23.66,23.8,23.64,23.76,451500.0,14.9377,15.0261,14.9251,15.0009,451500.0
2010-05-21 13:40:00,23.75,23.84,23.75,23.83,379900.0,14.9946,15.0514,14.9946,15.0451,379900.0
2010-05-21 13:50:00,23.83,23.89,23.78,23.84,485000.0,15.0451,15.083,15.0135,15.0514,485000.0
2010-05-21 14:00:00,23.84,23.88,23.69,23.76,415100.0,15.0514,15.0766,14.9567,15.0009,415100.0
2010-05-21 14:10:00,23.77,23.78,23.58,23.65,374200.0,15.0072,15.0135,14.8872,14.9314,374200.0
2010-05-21 14:20:00,23.65,23.68,23.57,23.67,370800.0,14.9314,14.9504,14.8809,14.9441,370800.0
2010-05-21 14:30:00,23.67,23.73,23.6,23.64,382500.0,14.9441,14.9819,14.8999,14.9251,382500.0
2010-05-21 14:40:00,23.64,23.68,23.44,23.54,345900.0,14.9251,14.9504,14.7988,14.862,345900.0
2010-05-21 14:50:00,23.54,23.74,23.44,23.54,606500.0,14.862,14.9883,14.7988,14.862,606500.0
2010-05-21 15:00:00,23.54,23.6,23.48,23.51,442600.0,14.862,14.8999,14.8241,14.843,442600.0
2010-05-21 15:10:00,23.5,23.52,23.3,23.32,642500.0,14.8367,14.8494,14.7105,14.7231,642500.0
2010-05-21 15:20:00,23.33,23.85,23.32,23.49,772200.0,14.7294,15.0577,14.7231,14.8304,772200.0
2010-05-21 15:30:00,23.5,23.51,23.39,23.42,1176000.0,14.8367,14.843,14.7673,14.7862,1176000.0
2010-05-21 15:40:00,23.43,23.74,23.41,23.65,1602300.0,14.7925,14.9883,14.7799,14.9314,1602300.0
2010-05-21 15:50:00,23.65,24.04,23.62,24.01,2858100.0,14.9314,15.1777,14.9125,15.1587,2858100.0
2010-05-24 09:30:00,24.15,24.15,23.82,23.9,907100.0,15.2471,15.2471,15.0388,15.0893,907100.0
2010-05-24 09:40:00,23.91,23.92,23.73,23.9,1049600.0,15.0956,15.1019,14.9819,15.0893,1049600.0
2010-05-24 09:50:00,23.91,23.99,23.83,23.9,677100.0,15.0956,15.1461,15.0451,15.0893,677100.0
2010-05-24 10:00:00,23.91,23.96,23.81,23.92,730900.0,15.0956,15.1271,15.0324,15.1019,730900.0
2010-05-24 10:10:00,23.92,23.98,23.87,23.95,517700.0,15.1019,15.1398,15.0703,15.1208,517700.0
2010-05-24 10:20:00,23.95,24.02,23.88,24.0,587800.0,15.1208,15.165,15.0766,15.1524,587800.0
2010-05-24 10:30:00,24.01,24.16,24.0,24.16,425100.0,15.1587,15.2534,15.1524,15.2534,425100.0
2010-05-24 10:40:00,24.16,24.22,24.06,24.1,545100.0,15.2534,15.2913,15.1903,15.2155,545100.0
2010-05-24 10:50:00,24.1,24.11,24.03,24.08,339400.0,15.2155,15.2218,15.1713,15.2029,339400.0
2010-05-24 11:00:00,24.07,24.17,24.05,24.13,242200.0,15.1966,15.2597,15.184,15.2345,242200.0
2010-05-24 11:10:00,24.14,24.16,23.94,24.01,267600.0,15.2408,15.2534,15.1145,15.1587,267600.0
2010-05-24 11:20:00,24.01,24.03,23.95,24.01,265000.0,15.1587,15.1713,15.1208,15.1587,265000.0
2010-05-24 11:30:00,24.02,24.07,23.96,24.03,200500.0,15.165,15.1966,15.1271,15.1713,200500.0
2010-05-24 11:40:00,24.03,24.16,24.01,24.14,212900.0,15.1713,15.2534,15.1587,15.2408,212900.0
2010-05-24 11:50:00,24.14,24.17,24.06,24.16,358600.0,15.2408,15.2597,15.1903,15.2534,358600.0
2010-05-24 12:00:00,24.15,24.18,24.11,24.14,1046600.0,15.2471,15.266,15.2218,15.2408,1046600.0
2010-05-24 12:10:00,24.14,24.17,24.08,24.11,325100.0,15.2408,15.2597,15.2029,15.2218,325100.0
2010-05-24 12:20:00,24.12,24.14,24.06,24.13,259900.0,15.2282,15.2408,15.1903,15.2345,259900.0
2010-05-24 12:30:00,24.12,24.15,24.07,24.08,202900.0,15.2282,15.2471,15.1966,15.2029,202900.0
2010-05-24 12:40:00,24.09,24.14,24.06,24.14,208700.0,15.2092,15.2408,15.1903,15.2408,208700.0
2010-05-24 12:50:00,24.14,24.17,24.1,24.12,170800.0,15.2408,15.2597,15.2155,15.2282,170800.0
2010-05-24 13:00:00,24.13,24.17,24.04,24.04,187600.0,15.2345,15.2597,15.1777,15.1777,187600.0
2010-05-24 13:10:00,24.04,24.1,24.01,24.06,250400.0,15.1777,15.2155,15.1587,15.1903,250400.0
2010-05-24 13:20:00,24.05,24.13,24.01,24.06,253600.0,15.184,15.2345,15.1587,15.1903,253600.0
2010-05-24 13:30:00,24.06,24.1,23.98,24.0,273000.0,15.1903,15.2155,15.1398,15.1524,273000.0
2010-05-24 13:40:00,24.0,24.03,23.94,23.96,304100.0,15.1524,15.1713,15.1145,15.1271,304100.0
2010-05-24 13:50:00,23.96,24.01,23.93,24.0,240500.0,15.1271,15.1587,15.1082,15.1524,240500.0
2010-05-24 14:00:00,23.99,24.02,23.9,23.93,191900.0,15.1461,15.165,15.0893,15.1082,191900.0
2010-05-24 14:10:00,23.94,24.01,23.94,23.96,126200.0,15.1145,15.1587,15.1145,15.1271,126200.0
2010-05-24 14:20:00,23.96,23.97,23.87,23.91,210800.0,15.1271,15.1335,15.0703,15.0956,210800.0
2010-05-24 14:30:00,23.92,23.96,23.86,23.88,190000.0,15.1019,15.1271,15.064,15.0766,190000.0
2010-05-24 14:40:00,23.88,23.91,23.8,23.84,240800.0,15.0766,15.0956,15.0261,15.0514,240800.0
2010-05-24 14:50:00,23.84,23.89,23.79,23.79,277700.0,15.0514,15.083,15.0198,15.0198,277700.0
2010-05-24 15:00:00,23.8,23.82,23.68,23.68,346000.0,15.0261,15.0388,14.9504,14.9504,346000.0
2010-05-24 15:10:00,23.68,23.77,23.65,23.69,361900.0,14.9504,15.0072,14.9314,14.9567,361900.0
2010-05-24 15:20:00,23.69,23.75,23.69,23.72,348000.0,14.9567,14.9946,14.9567,14.9756,348000.0
2010-05-24 15:30:00,23.71,23.8,23.68,23.78,529300.0,14.9693,15.0261,14.9504,15.0135,529300.0
2010-05-24 15:40:00,23.78,23.85,23.62,23.65,952900.0,15.0135,15.0577,14.9125,14.9314,952900.0
2010-05-24 15:50:00,23.64,23.66,23.49,23.57,2096800.0,14.9251,14.9377,14.8304,14.8809,2096800.0
2010-05-25 09:30:00,22.86,23.23,22.86,23.13,1087500.0,14.4327,14.6663,14.4327,14.6031,1087500.0
2010-05-25 09:40:00,23.13,23.32,22.94,23.27,838200.0,14.6031,14.7231,14.4832,14.6915,838200.0
2010-05-25 09:50:00,23.27,23.36,23.21,23.32,643500.0,14.6915,14.7483,14.6536,14.7231,643500.0
2010-05-25 10:00:00,23.33,23.51,23.29,23.35,1141000.0,14.7294,14.843,14.7041,14.742,1141000.0
2010-05-25 10:10:00,23.36,23.5,23.32,23.44,745700.0,14.7483,14.8367,14.7231,14.7988,745700.0
2010-05-25 10:20:00,23.44,23.47,23.3,23.32,828600.0,14.7988,14.8178,14.7105,14.7231,828600.0
2010-05-25 10:30:00,23.32,23.44,23.32,23.36,651300.0,14.7231,14.7988,14.7231,14.7483,651300.0
2010-05-25 10:40:00,23.36,23.41,23.29,23.29,786300.0,14.7483,14.7799,14.7041,14.7041,786300.0
2010-05-25 10:50:00,23.3,23.35,23.23,23.34,450200.0,14.7105,14.742,14.6663,14.7357,450200.0
2010-05-25 11:00:00,23.34,23.5,23.33,23.41,433900.0,14.7357,14.8367,14.7294,14.7799,433900.0
2010-05-25 11:10:00,23.41,23.5,23.37,23.4,340100.0,14.7799,14.8367,14.7547,14.7736,340100.0
2010-05-25 11:20:00,23.39,23.45,23.34,23.4,423200.0,14.7673,14.8052,14.7357,14.7736,423200.0
2010-05-25 11:30:00,23.4,23.44,23.33,23.38,297400.0,14.7736,14.7988,14.7294,14.761,297400.0
2010-05-25 11:40:00,23.39,23.42,23.3,23.34,471600.0,14.7673,14.7862,14.7105,14.7357,471600.0
2010-05-25 11:50:00,23.34,23.49,23.33,23.46,292100.0,14.7357,14.8304,14.7294,14.8115,292100.0
2010-05-25 12:00:00,23.46,23.51,23.41,23.42,476200.0,14.8115,14.843,14.7799,14.7862,476200.0
2010-05-25 12:10:00,23.43,23.5,23.39,23.44,311100.0,14.7925,14.8367,14.7673,14.7988,311100.0
2010-05-25 12:20:00,23.44,23.45,23.34,23.35,490000.0,14.7988,14.8052,14.7357,14.742,490000.0
2010-05-25 12:30:00,23.35,23.41,23.35,23.41,148000.0,14.742,14.7799,14.742,14.7799,148000.0
2010-05-25 12:40:00,23.42,23.44,23.35,23.43,299600.0,14.7862,14.7988,14.742,14.7925,299600.0
2010-05-25 12:50:00,23.43,23.51,23.42,23.45,506300.0,14.7925,14.843,14.7862,14.8052,506300.0
2010-05-25 13:00:00,23.45,23.49,23.37,23.37,466200.0,14.8052,14.8304,14.7547,14.7547,466200.0
2010-05-25 13:10:00,23.37,23.42,23.35,23.4,246400.0,14.7547,14.7862,14.742,14.7736,246400.0
2010-05-25 13:20:00,23.4,23.44,23.38,23.4,236400.0,14.7736,14.7988,14.761,14.7736,236400.0
2010-05-25 13:30:00,23.4,23.41,23.32,23.35,294700.0,14.7736,14.7799,14.7231,14.742,294700.0
2010-05-25 13:40:00,23.35,23.39,23.3,23.36,290600.0,14.742,14.7673,14.7105,14.7483,290600.0
2010-05-25 13:50:00,23.36,23.39,23.32,23.35,234500.0,14.7483,14.7673,14.7231,14.742,234500.0
2010-05-25 14:00:00,23.34,23.43,23.3,23.36,284000.0,14.7357,14.7925,14.7105,14.7483,284000.0
2010-05-25 14:10:00,23.37,23.46,23.35,23.45,345200.0,14.7547,14.8115,14.742,14.8052,345200.0
2010-05-25 14:20:00,23.45,23.48,23.38,23.42,280500.0,14.8052,14.8241,14.761,14.7862,280500.0
2010-05-25 14:30:00,23.41,23.47,23.36,23.41,458000.0,14.7799,14.8178,14.7483,14.7799,458000.0
2010-05-25 14:40:00,23.41,23.63,23.4,23.61,530400.0,14.7799,14.9188,14.7736,14.9062,530400.0
2010-05-25 14:50:00,23.62,23.65,23.52,23.57,729000.0,14.9125,14.9314,14.8494,14.8809,729000.0
2010-05-25 15:00:00,23.57,23.72,23.56,23.69,661000.0,14.8809,14.9756,14.8746,14.9567,661000.0
2010-05-25 15:10:00,23.68,23.7,23.55,23.59,547700.0,14.9504,14.963,14.8683,14.8935,547700.0
2010-05-25 15:20:00,23.6,23.77,23.59,23.75,988800.0,14.8999,15.0072,14.8935,14.9946,988800.0
2010-05-25 15:30:00,23.75,23.89,23.73,23.78,779200.0,14.9946,15.083,14.9819,15.0135,779200.0
2010-05-25 15:40:00,23.77,23.88,23.76,23.86,887400.0,15.0072,15.0766,15.0009,15.064,887400.0
2010-05-25 15:50:00,23.86,23.89,23.76,23.88,1437600.0,15.064,15.083,15.0009,15.0766,1437600.0
2010-05-26 09:30:00,24.21,24.31,24.09,24.19,895900.0,15.285,15.3481,15.2092,15.2724,895900.0
2010-05-26 09:40:00,24.18,24.22,23.96,24.05,784700.0,15.266,15.2913,15.1271,15.184,784700.0
2010-05-26 09:50:00,24.05,24.08,23.94,24.0,571800.0,15.184,15.2029,15.1145,15.1524,571800.0
2010-05-26 10:00:00,24.01,24.1,23.96,23.97,598300.0,15.1587,15.2155,15.1271,15.1335,598300.0
2010-05-26 10:10:00,23.98,24.01,23.91,23.99,578700.0,15.1398,15.1587,15.0956,15.1461,578700.0
2010-05-26 10:20:00,23.97,23.97,23.8,23.84,423300.0,15.1335,15.1335,15.0261,15.0514,423300.0
2010-05-26 10:30:00,23.85,24.01,23.83,24.0,707600.0,15.0577,15.1587,15.0451,15.1524,707600.0
2010-05-26 10:40:00,23.99,24.0,23.89,23.9,690100.0,15.1461,15.1524,15.083,15.0893,690100.0
2010-05-26 10:50:00,23.9,23.94,23.75,23.8,439200.0,15.0893,15.1145,14.9946,15.0261,439200.0
2010-05-26 11:00:00,23.8,23.88,23.75,23.86,427800.0,15.0261,15.0766,14.9946,15.064,427800.0
2010-05-26 11:10:00,23.87,23.9,23.83,23.9,216700.0,15.0703,15.0893,15.0451,15.0893,216700.0
2010-05-26 11:20:00,23.89,23.92,23.73,23.74,560300.0,15.083,15.1019,14.9819,14.9883,560300.0
2010-05-26 11:30:00,23.75,23.8,23.72,23.75,330000.0,14.9946,15.0261,14.9756,14.9946,330000.0
2010-05-26 11:40:00,23.76,23.78,23.63,23.68,337700.0,15.0009,15.0135,14.9188,14.9504,337700.0
2010-05-26 11:50:00,23.69,23.77,23.64,23.73,311600.0,14.9567,15.0072,14.9251,14.9819,311600.0
2010-05-26 12:00:00,23.73,23.82,23.72,23.82,153700.0,14.9819,15.0388,14.9756,15.0388,153700.0
2010-05-26 12:10:00,23.82,23.86,23.8,23.86,94100.0,15.0388,15.064,15.0261,15.064,94100.0
2010-05-26 12:20:00,23.85,23.89,23.76,23.78,190100.0,15.0577,15.083,15.0009,15.0135,190100.0
2010-05-26 12:30:00,23.78,23.8,23.72,23.79,167900.0,15.0135,15.0261,14.9756,15.0198,167900.0
2010-05-26 12:40:00,23.8,23.8,23.69,23.7,246100.0,15.0261,15.0261,14.9567,14.963,246100.0
2010-05-26 12:50:00,23.7,23.8,23.68,23.79,190000.0,14.963,15.0261,14.9504,15.0198,190000.0
2010-05-26 13:00:00,23.8,23.83,23.75,23.81,184900.0,15.0261,15.0451,14.9946,15.0324,184900.0
2010-05-26 13:10:00,23.81,23.85,23.73,23.82,285300.0,15.0324,15.0577,14.9819,15.0388,285300.0
2010-05-26 13:20:00,23.82,23.88,23.82,23.85,227800.0,15.0388,15.0766,15.0388,15.0577,227800.0
2010-05-26 13:30:00,23.85,23.97,23.83,23.95,193800.0,15.0577,15.1335,15.0451,15.1208,193800.0
2010-05-26 13:40:00,23.95,24.02,23.95,24.02,567000.0,15.1208,15.165,15.1208,15.165,567000.0
2010-05-26 13:50:00,24.02,24.04,23.96,23.99,223500.0,15.165,15.1777,15.1271,15.1461,223500.0
2010-05-26 14:00:00,23.99,24.01,23.92,23.97,196400.0,15.1461,15.1587,15.1019,15.1335,196400.0
2010-05-26 14:10:00,23.97,23.98,23.88,23.94,134400.0,15.1335,15.1398,15.0766,15.1145,134400.0
2010-05-26 14:20:00,23.94,23.96,23.85,23.91,260500.0,15.1145,15.1271,15.0577,15.0956,260500.0
2010-05-26 14:30:00,23.91,23.92,23.72,23.81,489000.0,15.0956,15.1019,14.9756,15.0324,489000.0
2010-05-26 14:40:00,23.8,23.84,23.7,23.77,286200.0,15.0261,15.0514,14.963,15.0072,286200.0
2010-05-26 14:50:00,23.77,23.81,23.7,23.81,185500.0,15.0072,15.0324,14.963,15.0324,185500.0
2010-05-26 15:00:00,23.81,23.87,23.78,23.82,519100.0,15.0324,15.0703,15.0135,15.0388,519100.0
2010-05-26 15:10:00,23.82,23.9,23.81,23.83,621300.0,15.0388,15.0893,15.0324,15.0451,621300.0
2010-05-26 15:20:00,23.82,23.87,23.53,23.61,706700.0,15.0388,15.0703,14.8557,14.9062,706700.0
2010-05-26 15:30:00,23.61,23.71,23.5,23.7,1344900.0,14.9062,14.9693,14.8367,14.963,1344900.0
2010-05-26 15:40:00,23.7,23.85,23.67,23.71,1264900.0,14.963,15.0577,14.9441,14.9693,1264900.0
2010-05-26 15:50:00,23.71,23.76,23.6,23.61,1630700.0,14.9693,15.0009,14.8999,14.9062,1630700.0
2010-05-27 09:30:00,23.85,24.12,23.7,23.77,630400.0,15.0577,15.2282,14.963,15.0072,630400.0
2010-05-27 09:40:00,23.78,23.93,23.71,23.9,358300.0,15.0135,15.1082,14.9693,15.0893,358300.0
2010-05-27 09:50:00,23.9,23.98,23.88,23.98,460000.0,15.0893,15.1398,15.0766,15.1398,460000.0
2010-05-27 10:00:00,23.97,24.0,23.9,23.98,428700.0,15.1335,15.1524,15.0893,15.1398,428700.0
2010-05-27 10:10:00,23.98,24.17,23.98,24.16,502300.0,15.1398,15.2597,15.1398,15.2534,502300.0
2010-05-27 10:20:00,24.15,24.25,24.09,24.25,387200.0,15.2471,15.3102,15.2092,15.3102,387200.0
2010-05-27 10:30:00,24.25,24.37,24.22,24.23,524400.0,15.3102,15.386,15.2913,15.2976,524400.0
2010-05-27 10:40:00,24.24,24.3,24.22,24.28,415900.0,15.3039,15.3418,15.2913,15.3292,415900.0
2010-05-27 10:50:00,24.28,24.41,24.26,24.31,611700.0,15.3292,15.4113,15.3166,15.3481,611700.0
2010-05-27 11:00:00,24.31,24.44,24.31,24.41,692500.0,15.3481,15.4302,15.3481,15.4113,692500.0
2010-05-27 11:10:00,24.4,24.42,24.32,24.34,480600.0,15.4049,15.4176,15.3544,15.3671,480600.0
2010-05-27 11:20:00,24.33,24.43,24.31,24.37,348200.0,15.3607,15.4239,15.3481,15.386,348200.0
2010-05-27 11:30:00,24.38,24.39,24.19,24.19,307300.0,15.3923,15.3986,15.2724,15.2724,307300.0
2010-05-27 11:40:00,24.19,24.24,24.15,24.24,188600.0,15.2724,15.3039,15.2471,15.3039,188600.0
2010-05-27 11:50:00,24.24,24.3,24.21,24.3,337400.0,15.3039,15.3418,15.285,15.3418,337400.0
2010-05-27 12:00:00,24.3,24.3,24.2,24.23,183700.0,15.3418,15.3418,15.2787,15.2976,183700.0
2010-05-27 12:10:00,24.24,24.28,24.21,24.24,208300.0,15.3039,15.3292,15.285,15.3039,208300.0
2010-05-27 12:20:00,24.23,24.24,24.15,24.16,226500.0,15.2976,15.3039,15.2471,15.2534,226500.0
2010-05-27 12:30:00,24.16,24.2,24.16,24.18,147300.0,15.2534,15.2787,15.2534,15.266,147300.0
2010-05-27 12:40:00,24.18,24.2,24.16,24.17,114600.0,15.266,15.2787,15.2534,15.2597,114600.0
2010-05-27 12:50:00,24.17,24.17,24.09,24.09,180000.0,15.2597,15.2597,15.2092,15.2092,180000.0
2010-05-27 13:00:00,24.09,24.13,24.04,24.08,179500.0,15.2092,15.2345,15.1777,15.2029,179500.0
2010-05-27 13:10:00,24.08,24.14,24.07,24.09,203400.0,15.2029,15.2408,15.1966,15.2092,203400.0
2010-05-27 13:20:00,24.09,24.16,24.08,24.13,309300.0,15.2092,15.2534,15.2029,15.2345,309300.0
2010-05-27 13:30:00,24.13,24.21,24.11,24.18,151200.0,15.2345,15.285,15.2218,15.266,151200.0
2010-05-27 13:40:00,24.18,24.19,24.11,24.15,95400.0,15.266,15.2724,15.2218,15.2471,95400.0
2010-05-27 13:50:00,24.15,24.2,24.13,24.14,143500.0,15.2471,15.2787,15.2345,15.2408,143500.0
2010-05-27 14:00:00,24.15,24.22,24.13,24.2,233200.0,15.2471,15.2913,15.2345,15.2787,233200.0
2010-05-27 14:10:00,24.2,24.27,24.2,24.25,268600.0,15.2787,15.3229,15.2787,15.3102,268600.0
2010-05-27 14:20:00,24.26,24.29,24.24,24.27,190400.0,15.3166,15.3355,15.3039,15.3229,190400.0
2010-05-27 14:30:00,24.27,24.29,24.22,24.23,579600.0,15.3229,15.3355,15.2913,15.2976,579600.0
2010-05-27 14:40:00,24.24,24.25,24.16,24.21,259000.0,15.3039,15.3102,15.2534,15.285,259000.0
2010-05-27 14:50:00,24.21,24.21,24.14,24.17,174000.0,15.285,15.285,15.2408,15.2597,174000.0
2010-05-27 15:00:00,24.17,24.23,24.15,24.21,270000.0,15.2597,15.2976,15.2471,15.285,270000.0
2010-05-27 15:10:00,24.22,24.29,24.18,24.23,294800.0,15.2913,15.3355,15.266,15.2976,294800.0
2010-05-27 15:20:00,24.23,24.24,24.14,24.18,257200.0,15.2976,15.3039,15.2408,15.266,257200.0
2010-05-27 15:30:00,24.17,24.25,24.16,24.2,451600.0,15.2597,15.3102,15.2534,15.2787,451600.0
2010-05-27 15:40:00,24.21,24.29,24.17,24.28,581100.0,15.285,15.3355,15.2597,15.3292,581100.0
2010-05-27 15:50:00,24.28,24.46,24.28,24.45,2009800.0,15.3292,15.4428,15.3292,15.4365,2009800.0
2010-05-28 09:30:00,24.44,24.44,24.18,24.26,286800.0,15.4302,15.4302,15.266,15.3166,286800.0
2010-05-28 09:40:00,24.26,24.31,24.17,24.27,269300.0,15.3166,15.3481,15.2597,15.3229,269300.0
2010-05-28 09:50:00,24.27,24.29,24.15,24.27,278000.0,15.3229,15.3355,15.2471,15.3229,278000.0
2010-05-28 10:00:00,24.27,24.31,24.21,24.24,364100.0,15.3229,15.3481,15.285,15.3039,364100.0
2010-05-28 10:10:00,24.23,24.25,24.16,24.17,262200.0,15.2976,15.3102,15.2534,15.2597,262200.0
2010-05-28 10:20:00,24.17,24.2,24.08,24.09,244300.0,15.2597,15.2787,15.2029,15.2092,244300.0
2010-05-28 10:30:00,24.09,24.16,24.07,24.11,227100.0,15.2092,15.2534,15.1966,15.2218,227100.0
2010-05-28 10:40:00,24.11,24.12,24.0,24.01,204400.0,15.2218,15.2282,15.1524,15.1587,204400.0
2010-05-28 10:50:00,24.02,24.08,23.96,24.07,408800.0,15.165,15.2029,15.1271,15.1966,408800.0
2010-05-28 11:00:00,24.08,24.15,24.07,24.12,443100.0,15.2029,15.2471,15.1966,15.2282,443100.0
2010-05-28 11:10:00,24.13,24.14,24.0,24.02,882900.0,15.2345,15.2408,15.1524,15.165,882900.0
2010-05-28 11:20:00,24.01,24.08,23.97,24.07,665300.0,15.1587,15.2029,15.1335,15.1966,665300.0
2010-05-28 11:30:00,24.08,24.12,24.06,24.08,246200.0,15.2029,15.2282,15.1903,15.2029,246200.0
2010-05-28 11:40:00,24.08,24.18,24.07,24.17,167900.0,15.2029,15.266,15.1966,15.2597,167900.0
2010-05-28 11:50:00,24.17,24.17,24.11,24.16,132200.0,15.2597,15.2597,15.2218,15.2534,132200.0
2010-05-28 12:00:00,24.15,24.19,24.12,24.18,261300.0,15.2471,15.2724,15.2282,15.266,261300.0
2010-05-28 12:10:00,24.18,24.23,24.14,24.19,155100.0,15.266,15.2976,15.2408,15.2724,155100.0
2010-05-28 12:20:00,24.19,24.24,24.15,24.15,196900.0,15.2724,15.3039,15.2471,15.2471,196900.0
2010-05-28 12:30:00,24.16,24.18,23.94,23.97,445000.0,15.2534,15.266,15.1145,15.1335,445000.0
2010-05-28 12:40:00,23.97,24.07,23.89,24.06,712900.0,15.1335,15.1966,15.083,15.1903,712900.0
2010-05-28 12:50:00,24.06,24.14,24.05,24.1,334700.0,15.1903,15.2408,15.184,15.2155,334700.0
2010-05-28 13:00:00,24.1,24.15,24.05,24.05,254400.0,15.2155,15.2471,15.184,15.184,254400.0
2010-05-28 13:10:00,24.05,24.13,24.03,24.12,150100.0,15.184,15.2345,15.1713,15.2282,150100.0
2010-05-28 13:20:00,24.12,24.12,24.07,24.08,98100.0,15.2282,15.2282,15.1966,15.2029,98100.0
2010-05-28 13:30:00,24.08,24.11,24.02,24.04,117100.0,15.2029,15.2218,15.165,15.1777,117100.0
2010-05-28 13:40:00,24.04,24.04,23.93,23.97,125200.0,15.1777,15.1777,15.1082,15.1335,125200.0
2010-05-28 13:50:00,23.97,24.01,23.91,23.91,116200.0,15.1335,15.1587,15.0956,15.0956,116200.0
2010-05-28 14:00:00,23.91,23.94,23.85,23.92,179100.0,15.0956,15.1145,15.0577,15.1019,179100.0
2010-05-28 14:10:00,23.92,23.99,23.9,23.99,103100.0,15.1019,15.1461,15.0893,15.1461,103100.0
2010-05-28 14:20:00,23.99,24.01,23.94,23.99,109500.0,15.1461,15.1587,15.1145,15.1461,109500.0
2010-05-28 14:30:00,23.99,24.04,23.96,24.02,126000.0,15.1461,15.1777,15.1271,15.165,126000.0
2010-05-28 14:40:00,24.02,24.18,24.01,24.14,270400.0,15.165,15.266,15.1587,15.2408,270400.0
2010-05-28 14:50:00,24.14,24.19,24.02,24.04,209000.0,15.2408,15.2724,15.165,15.1777,209000.0
2010-05-28 15:00:00,24.04,24.11,24.0,24.05,181200.0,15.1777,15.2218,15.1524,15.184,181200.0
2010-05-28 15:10:00,24.06,24.17,24.06,24.16,261200.0,15.1903,15.2597,15.1903,15.2534,261200.0
2010-05-28 15:20:00,24.16,24.25,24.15,24.22,331400.0,15.2534,15.3102,15.2471,15.2913,331400.0
2010-05-28 15:30:00,24.22,24.27,24.17,24.18,339000.0,15.2913,15.3229,15.2597,15.266,339000.0
2010-05-28 15:40:00,24.18,24.22,24.02,24.14,537400.0,15.266,15.2913,15.165,15.2408,537400.0
2010-05-28 15:50:00,24.14,24.18,23.91,23.94,1493100.0,15.2408,15.266,15.0956,15.1145,1493100.0
2010-06-01 09:30:00,23.73,24.11,23.61,23.95,785200.0,14.9819,15.2218,14.9062,15.1208,785200.0
2010-06-01 09:40:00,23.96,24.02,23.88,23.92,249100.0,15.1271,15.165,15.0766,15.1019,249100.0
2010-06-01 09:50:00,23.92,23.96,23.74,23.74,244200.0,15.1019,15.1271,14.9883,14.9883,244200.0
2010-06-01 10:00:00,23.75,23.93,23.75,23.87,437100.0,14.9946,15.1082,14.9946,15.0703,437100.0
2010-06-01 10:10:00,23.87,23.89,23.71,23.79,446800.0,15.0703,15.083,14.9693,15.0198,446800.0
2010-06-01 10:20:00,23.8,23.85,23.76,23.83,626200.0,15.0261,15.0577,15.0009,15.0451,626200.0
2010-06-01 10:30:00,23.84,23.91,23.83,23.83,281000.0,15.0514,15.0956,15.0451,15.0451,281000.0
2010-06-01 10:40:00,23.82,23.86,23.79,23.83,269600.0,15.0388,15.064,15.0198,15.0451,269600.0
2010-06-01 10:50:00,23.83,23.84,23.77,23.8,258800.0,15.0451,15.0514,15.0072,15.0261,258800.0
2010-06-01 11:00:00,23.8,23.81,23.73,23.75,232100.0,15.0261,15.0324,14.9819,14.9946,232100.0
2010-06-01 11:10:00,23.75,23.77,23.69,23.75,287800.0,14.9946,15.0072,14.9567,14.9946,287800.0
2010-06-01 11:20:00,23.74,23.82,23.7,23.79,205000.0,14.9883,15.0388,14.963,15.0198,205000.0
2010-06-01 11:30:00,23.8,23.82,23.73,23.75,132900.0,15.0261,15.0388,14.9819,14.9946,132900.0
2010-06-01 11:40:00,23.75,23.75,23.65,23.71,169100.0,14.9946,14.9946,14.9314,14.9693,169100.0
2010-06-01 11:50:00,23.71,23.72,23.65,23.68,127100.0,14.9693,14.9756,14.9314,14.9504,127100.0
2010-06-01 12:00:00,23.68,23.76,23.65,23.72,162300.0,14.9504,15.0009,14.9314,14.9756,162300.0
2010-06-01 12:10:00,23.71,23.8,23.7,23.77,154400.0,14.9693,15.0261,14.963,15.0072,154400.0
2010-06-01 12:20:00,23.77,23.81,23.75,23.79,100100.0,15.0072,15.0324,14.9946,15.0198,100100.0
2010-06-01 12:30:00,23.79,23.82,23.76,23.81,93900.0,15.0198,15.0388,15.0009,15.0324,93900.0
2010-06-01 12:40:00,23.81,23.84,23.78,23.82,182600.0,15.0324,15.0514,15.0135,15.0388,182600.0
2010-06-01 12:50:00,23.83,23.83,23.72,23.73,134300.0,15.0451,15.0451,14.9756,14.9819,134300.0
2010-06-01 13:00:00,23.72,23.76,23.71,23.75,114700.0,14.9756,15.0009,14.9693,14.9946,114700.0
2010-06-01 13:10:00,23.75,23.87,23.75,23.86,213600.0,14.9946,15.0703,14.9946,15.064,213600.0
2010-06-01 13:20:00,23.86,23.87,23.81,23.82,245500.0,15.064,15.0703,15.0324,15.0388,245500.0
2010-06-01 13:30:00,23.82,23.85,23.78,23.81,298500.0,15.0388,15.0577,15.0135,15.0324,298500.0
2010-06-01 13:40:00,23.8,23.82,23.76,23.81,191100.0,15.0261,15.0388,15.0009,15.0324,191100.0
2010-06-01 13:50:00,23.81,23.81,23.73,23.73,163400.0,15.0324,15.0324,14.9819,14.9819,163400.0
2010-06-01 14:00:00,23.72,23.72,23.59,23.63,559000.0,14.9756,14.9756,14.8935,14.9188,559000.0
2010-06-01 14:10:00,23.63,23.73,23.63,23.66,382800.0,14.9188,14.9819,14.9188,14.9377,382800.0
2010-06-01 14:20:00,23.65,23.73,23.64,23.7,255100.0,14.9314,14.9819,14.9251,14.963,255100.0
2010-06-01 14:30:00,23.7,23.77,23.7,23.73,237400.0,14.963,15.0072,14.963,14.9819,237400.0
2010-06-01 14:40:00,23.72,23.77,23.69,23.73,162400.0,14.9756,15.0072,14.9567,14.9819,162400.0
2010-06-01 14:50:00,23.73,23.74,23.6,23.67,280700.0,14.9819,14.9883,14.8999,14.9441,280700.0
2010-06-01 15:00:00,23.67,23.68,23.62,23.64,299900.0,14.9441,14.9504,14.9125,14.9251,299900.0
2010-06-01 15:10:00,23.63,23.72,23.59,23.6,316200.0,14.9188,14.9756,14.8935,14.8999,316200.0
2010-06-01 15:20:00,23.59,23.61,23.52,23.58,567400.0,14.8935,14.9062,14.8494,14.8872,567400.0
2010-06-01 15:30:00,23.57,23.65,23.54,23.59,375400.0,14.8809,14.9314,14.862,14.8935,375400.0
2010-06-01 15:40:00,23.59,23.61,23.44,23.47,749500.0,14.8935,14.9062,14.7988,14.8178,749500.0
2010-06-01 15:50:00,23.47,23.48,23.26,23.3,1917300.0,14.8178,14.8241,14.6852,14.7105,1917300.0
2010-06-02 09:30:00,23.51,23.54,23.36,23.37,510800.0,14.843,14.862,14.7483,14.7547,510800.0
2010-06-02 09:40:00,23.35,23.39,23.21,23.22,445400.0,14.742,14.7673,14.6536,14.6599,445400.0
2010-06-02 09:50:00,23.22,23.37,23.17,23.34,268700.0,14.6599,14.7547,14.6284,14.7357,268700.0
2010-06-02 10:00:00,23.34,23.42,23.28,23.3,398300.0,14.7357,14.7862,14.6978,14.7105,398300.0
2010-06-02 10:10:00,23.3,23.4,23.28,23.39,480700.0,14.7105,14.7736,14.6978,14.7673,480700.0
2010-06-02 10:20:00,23.39,23.46,23.38,23.4,312500.0,14.7673,14.8115,14.761,14.7736,312500.0
2010-06-02 10:30:00,23.4,23.5,23.38,23.47,334500.0,14.7736,14.8367,14.761,14.8178,334500.0
2010-06-02 10:40:00,23.46,23.5,23.37,23.43,328100.0,14.8115,14.8367,14.7547,14.7925,328100.0
2010-06-02 10:50:00,23.43,23.47,23.37,23.45,293100.0,14.7925,14.8178,14.7547,14.8052,293100.0
2010-06-02 11:00:00,23.44,23.49,23.41,23.46,373900.0,14.7988,14.8304,14.7799,14.8115,373900.0
2010-06-02 11:10:00,23.47,23.52,23.4,23.41,434000.0,14.8178,14.8494,14.7736,14.7799,434000.0
2010-06-02 11:20:00,23.41,23.53,23.41,23.49,245300.0,14.7799,14.8557,14.7799,14.8304,245300.0
2010-06-02 11:30:00,23.48,23.52,23.43,23.46,220900.0,14.8241,14.8494,14.7925,14.8115,220900.0
2010-06-02 11:40:00,23.46,23.56,23.44,23.54,258800.0,14.8115,14.8746,14.7988,14.862,258800.0
2010-06-02 11:50:00,23.54,23.65,23.53,23.64,353300.0,14.862,14.9314,14.8557,14.9251,353300.0
2010-06-02 12:00:00,23.64,23.73,23.63,23.68,257500.0,14.9251,14.9819,14.9188,14.9504,257500.0
2010-06-02 12:10:00,23.68,23.71,23.66,23.7,191200.0,14.9504,14.9693,14.9377,14.963,191200.0
2010-06-02 12:20:00,23.7,23.73,23.69,23.7,119400.0,14.963,14.9819,14.9567,14.963,119400.0
2010-06-02 12:30:00,23.69,23.7,23.64,23.65,66000.0,14.9567,14.963,14.9251,14.9314,66000.0
2010-06-02 12:40:00,23.64,23.71,23.63,23.71,67300.0,14.9251,14.9693,14.9188,14.9693,67300.0
2010-06-02 12:50:00,23.71,23.71,23.64,23.69,162900.0,14.9693,14.9693,14.9251,14.9567,162900.0
2010-06-02 13:00:00,23.69,23.73,23.65,23.66,114800.0,14.9567,14.9819,14.9314,14.9377,114800.0
2010-06-02 13:10:00,23.66,23.67,23.64,23.66,85100.0,14.9377,14.9441,14.9251,14.9377,85100.0
2010-06-02 13:20:00,23.65,23.67,23.61,23.63,67900.0,14.9314,14.9441,14.9062,14.9188,67900.0
2010-06-02 13:30:00,23.63,23.66,23.61,23.64,81800.0,14.9188,14.9377,14.9062,14.9251,81800.0
2010-06-02 13:40:00,23.64,23.66,23.6,23.6,89500.0,14.9251,14.9377,14.8999,14.8999,89500.0
2010-06-02 13:50:00,23.6,23.62,23.55,23.58,129500.0,14.8999,14.9125,14.8683,14.8872,129500.0
2010-06-02 14:00:00,23.58,23.63,23.53,23.63,142500.0,14.8872,14.9188,14.8557,14.9188,142500.0
2010-06-02 14:10:00,23.62,23.65,23.53,23.54,520200.0,14.9125,14.9314,14.8557,14.862,520200.0
2010-06-02 14:20:00,23.53,23.64,23.53,23.63,141200.0,14.8557,14.9251,14.8557,14.9188,141200.0
2010-06-02 14:30:00,23.62,23.69,23.61,23.67,117300.0,14.9125,14.9567,14.9062,14.9441,117300.0
2010-06-02 14:40:00,23.68,23.8,23.68,23.77,218300.0,14.9504,15.0261,14.9504,15.0072,218300.0
2010-06-02 14:50:00,23.77,23.85,23.74,23.77,194700.0,15.0072,15.0577,14.9883,15.0072,194700.0
2010-06-02 15:00:00,23.78,23.83,23.75,23.8,244300.0,15.0135,15.0451,14.9946,15.0261,244300.0
2010-06-02 15:10:00,23.81,23.84,23.77,23.79,192300.0,15.0324,15.0514,15.0072,15.0198,192300.0
2010-06-02 15:20:00,23.78,23.84,23.77,23.82,329800.0,15.0135,15.0514,15.0072,15.0388,329800.0
2010-06-02 15:30:00,23.83,23.88,23.76,23.79,491500.0,15.0451,15.0766,15.0009,15.0198,491500.0
2010-06-02 15:40:00,23.79,23.87,23.78,23.83,726000.0,15.0198,15.0703,15.0135,15.0451,726000.0
2010-06-02 15:50:00,23.83,24.02,23.82,24.02,1570100.0,15.0451,15.165,15.0388,15.165,1570100.0
2010-06-03 09:30:00,24.02,24.08,23.78,23.91,505100.0,15.165,15.2029,15.0135,15.0956,505100.0
2010-06-03 09:40:00,23.91,23.99,23.87,23.98,341600.0,15.0956,15.1461,15.0703,15.1398,341600.0
2010-06-03 09:50:00,23.98,24.1,23.96,24.07,204000.0,15.1398,15.2155,15.1271,15.1966,204000.0
2010-06-03 10:00:00,24.07,24.07,23.95,24.01,242600.0,15.1966,15.1966,15.1208,15.1587,242600.0
2010-06-03 10:10:00,24.02,24.04,23.92,23.94,154600.0,15.165,15.1777,15.1019,15.1145,154600.0
2010-06-03 10:20:00,23.95,24.0,23.92,23.93,279000.0,15.1208,15.1524,15.1019,15.1082,279000.0
2010-06-03 10:30:00,23.93,23.93,23.81,23.82,184600.0,15.1082,15.1082,15.0324,15.0388,184600.0
2010-06-03 10:40:00,23.82,23.9,23.82,23.86,168200.0,15.0388,15.0893,15.0388,15.064,168200.0
2010-06-03 10:50:00,23.87,23.92,23.85,23.87,182300.0,15.0703,15.1019,15.0577,15.0703,182300.0
2010-06-03 11:00:00,23.87,23.89,23.82,23.82,209800.0,15.0703,15.083,15.0388,15.0388,209800.0
2010-06-03 11:10:00,23.83,23.87,23.73,23.74,147400.0,15.0451,15.0703,14.9819,14.9883,147400.0
2010-06-03 11:20:00,23.74,23.77,23.68,23.7,204900.0,14.9883,15.0072,14.9504,14.963,204900.0
2010-06-03 11:30:00,23.71,23.81,23.69,23.77,148100.0,14.9693,15.0324,14.9567,15.0072,148100.0
2010-06-03 11:40:00,23.77,23.77,23.7,23.74,264500.0,15.0072,15.0072,14.963,14.9883,264500.0
2010-06-03 11:50:00,23.75,23.76,23.66,23.68,278800.0,14.9946,15.0009,14.9377,14.9504,278800.0
2010-06-03 12:00:00,23.69,23.7,23.58,23.59,204600.0,14.9567,14.963,14.8872,14.8935,204600.0
2010-06-03 12:10:00,23.6,23.6,23.53,23.56,206600.0,14.8999,14.8999,14.8557,14.8746,206600.0
2010-06-03 12:20:00,23.56,23.57,23.48,23.51,367400.0,14.8746,14.8809,14.8241,14.843,367400.0
2010-06-03 12:30:00,23.52,23.56,23.47,23.55,159300.0,14.8494,14.8746,14.8178,14.8683,159300.0
2010-06-03 12:40:00,23.56,23.56,23.45,23.45,251700.0,14.8746,14.8746,14.8052,14.8052,251700.0
2010-06-03 12:50:00,23.45,23.47,23.42,23.47,240400.0,14.8052,14.8178,14.7862,14.8178,240400.0
2010-06-03 13:00:00,23.47,23.51,23.44,23.5,327900.0,14.8178,14.843,14.7988,14.8367,327900.0
2010-06-03 13:10:00,23.5,23.51,23.45,23.45,135400.0,14.8367,14.843,14.8052,14.8052,135400.0
2010-06-03 13:20:00,23.45,23.46,23.37,23.41,202000.0,14.8052,14.8115,14.7547,14.7799,202000.0
2010-06-03 13:30:00,23.41,23.47,23.4,23.47,93700.0,14.7799,14.8178,14.7736,14.8178,93700.0
2010-06-03 13:40:00,23.47,23.55,23.47,23.53,204100.0,14.8178,14.8683,14.8178,14.8557,204100.0
2010-06-03 13:50:00,23.53,23.53,23.46,23.48,273400.0,14.8557,14.8557,14.8115,14.8241,273400.0
2010-06-03 14:00:00,23.47,23.48,23.41,23.44,499400.0,14.8178,14.8241,14.7799,14.7988,499400.0
2010-06-03 14:10:00,23.43,23.5,23.42,23.47,529900.0,14.7925,14.8367,14.7862,14.8178,529900.0
2010-06-03 14:20:00,23.48,23.5,23.44,23.45,423300.0,14.8241,14.8367,14.7988,14.8052,423300.0
2010-06-03 14:30:00,23.45,23.51,23.44,23.49,329900.0,14.8052,14.843,14.7988,14.8304,329900.0
2010-06-03 14:40:00,23.48,23.54,23.48,23.54,302300.0,14.8241,14.862,14.8241,14.862,302300.0
2010-06-03 14:50:00,23.54,23.59,23.5,23.54,233500.0,14.862,14.8935,14.8367,14.862,233500.0
2010-06-03 15:00:00,23.53,23.6,23.51,23.55,302900.0,14.8557,14.8999,14.843,14.8683,302900.0
2010-06-03 15:10:00,23.55,23.56,23.45,23.46,524600.0,14.8683,14.8746,14.8052,14.8115,524600.0
2010-06-03 15:20:00,23.46,23.6,23.45,23.57,360000.0,14.8115,14.8999,14.8052,14.8809,360000.0
2010-06-03 15:30:00,23.58,23.6,23.48,23.58,488300.0,14.8872,14.8999,14.8241,14.8872,488300.0
2010-06-03 15:40:00,23.57,23.59,23.5,23.5,446200.0,14.8809,14.8935,14.8367,14.8367,446200.0
2010-06-03 15:50:00,23.5,23.58,23.49,23.56,1096700.0,14.8367,14.8872,14.8304,14.8746,1096700.0
2010-06-04 09:30:00,23.02,23.21,22.99,23.09,644700.0,14.5337,14.6536,14.5147,14.5779,644700.0
2010-06-04 09:40:00,23.08,23.22,22.96,23.01,898500.0,14.5716,14.6599,14.4958,14.5274,898500.0
2010-06-04 09:50:00,23.01,23.1,23.01,23.08,412400.0,14.5274,14.5842,14.5274,14.5716,412400.0
2010-06-04 10:00:00,23.09,23.11,23.03,23.07,559800.0,14.5779,14.5905,14.54,14.5652,559800.0
2010-06-04 10:10:00,23.07,23.15,23.03,23.15,348500.0,14.5652,14.6158,14.54,14.6158,348500.0
2010-06-04 10:20:00,23.14,23.21,23.11,23.15,313200.0,14.6094,14.6536,14.5905,14.6158,313200.0
2010-06-04 10:30:00,23.16,23.18,23.09,23.11,327000.0,14.6221,14.6347,14.5779,14.5905,327000.0
2010-06-04 10:40:00,23.11,23.14,23.05,23.07,257800.0,14.5905,14.6094,14.5526,14.5652,257800.0
2010-06-04 10:50:00,23.06,23.08,23.02,23.03,262000.0,14.5589,14.5716,14.5337,14.54,262000.0
2010-06-04 11:00:00,23.04,23.05,23.01,23.02,247200.0,14.5463,14.5526,14.5274,14.5337,247200.0
2010-06-04 11:10:00,23.02,23.03,22.95,22.95,358300.0,14.5337,14.54,14.4895,14.4895,358300.0
2010-06-04 11:20:00,22.95,23.0,22.9,22.94,362500.0,14.4895,14.5211,14.4579,14.4832,362500.0
2010-06-04 11:30:00,22.94,23.03,22.89,23.0,317000.0,14.4832,14.54,14.4516,14.5211,317000.0
2010-06-04 11:40:00,23.01,23.02,22.94,23.0,209100.0,14.5274,14.5337,14.4832,14.5211,209100.0
2010-06-04 11:50:00,22.99,23.0,22.94,22.95,140600.0,14.5147,14.5211,14.4832,14.4895,140600.0
2010-06-04 12:00:00,22.95,23.01,22.93,22.99,524200.0,14.4895,14.5274,14.4769,14.5147,524200.0
2010-06-04 12:10:00,23.0,23.07,23.0,23.02,205300.0,14.5211,14.5652,14.5211,14.5337,205300.0
2010-06-04 12:20:00,23.02,23.06,23.02,23.04,178100.0,14.5337,14.5589,14.5337,14.5463,178100.0
2010-06-04 12:30:00,23.04,23.07,23.02,23.04,244600.0,14.5463,14.5652,14.5337,14.5463,244600.0
2010-06-04 12:40:00,23.03,23.04,22.96,23.0,351200.0,14.54,14.5463,14.4958,14.5211,351200.0
2010-06-04 12:50:00,23.0,23.13,22.99,23.13,304500.0,14.5211,14.6031,14.5147,14.6031,304500.0
2010-06-04 13:00:00,23.12,23.14,23.06,23.06,243400.0,14.5968,14.6094,14.5589,14.5589,243400.0
2010-06-04 13:10:00,23.07,23.08,22.98,23.04,475300.0,14.5652,14.5716,14.5084,14.5463,475300.0
2010-06-04 13:20:00,23.03,23.08,23.0,23.06,260000.0,14.54,14.5716,14.5211,14.5589,260000.0
2010-06-04 13:30:00,23.06,23.08,23.01,23.02,224900.0,14.5589,14.5716,14.5274,14.5337,224900.0
2010-06-04 13:40:00,23.03,23.09,23.03,23.08,286200.0,14.54,14.5779,14.54,14.5716,286200.0
2010-06-04 13:50:00,23.08,23.09,23.01,23.06,302300.0,14.5716,14.5779,14.5274,14.5589,302300.0
2010-06-04 14:00:00,23.06,23.09,23.01,23.03,337800.0,14.5589,14.5779,14.5274,14.54,337800.0
2010-06-04 14:10:00,23.03,23.09,23.01,23.05,270700.0,14.54,14.5779,14.5274,14.5526,270700.0
2010-06-04 14:20:00,23.04,23.11,23.02,23.05,386400.0,14.5463,14.5905,14.5337,14.5526,386400.0
2010-06-04 14:30:00,23.05,23.09,23.02,23.04,406400.0,14.5526,14.5779,14.5337,14.5463,406400.0
2010-06-04 14:40:00,23.04,23.1,23.0,23.02,476300.0,14.5463,14.5842,14.5211,14.5337,476300.0
2010-06-04 14:50:00,23.01,23.07,22.92,22.93,646500.0,14.5274,14.5652,14.4705,14.4769,646500.0
2010-06-04 15:00:00,22.93,23.04,22.93,23.0,567800.0,14.4769,14.5463,14.4769,14.5211,567800.0
2010-06-04 15:10:00,23.0,23.03,22.9,22.96,401300.0,14.5211,14.54,14.4579,14.4958,401300.0
2010-06-04 15:20:00,22.97,23.03,22.96,22.97,1159600.0,14.5021,14.54,14.4958,14.5021,1159600.0
2010-06-04 15:30:00,22.96,23.01,22.92,22.97,765800.0,14.4958,14.5274,14.4705,14.5021,765800.0
2010-06-04 15:40:00,22.96,23.0,22.84,22.92,1382500.0,14.4958,14.5211,14.42,14.4705,1382500.0
2010-06-04 15:50:00,22.92,22.93,22.78,22.89,2599200.0,14.4705,14.4769,14.3822,14.4516,2599200.0
2010-06-07 09:30:00,23.01,23.07,22.79,22.83,367400.0,14.5274,14.5652,14.3885,14.4137,367400.0
2010-06-07 09:40:00,22.83,22.86,22.69,22.85,329500.0,14.4137,14.4327,14.3253,14.4263,329500.0
2010-06-07 09:50:00,22.86,23.0,22.8,22.95,418000.0,14.4327,14.5211,14.3948,14.4895,418000.0
2010-06-07 10:00:00,22.95,23.08,22.89,23.07,375300.0,14.4895,14.5716,14.4516,14.5652,375300.0
2010-06-07 10:10:00,23.07,23.12,22.99,22.99,330800.0,14.5652,14.5968,14.5147,14.5147,330800.0
2010-06-07 10:20:00,22.99,23.09,22.97,23.03,301000.0,14.5147,14.5779,14.5021,14.54,301000.0
2010-06-07 10:30:00,23.04,23.04,22.86,22.89,518400.0,14.5463,14.5463,14.4327,14.4516,518400.0
2010-06-07 10:40:00,22.88,22.92,22.68,22.75,404200.0,14.4453,14.4705,14.319,14.3632,404200.0
2010-06-07 10:50:00,22.75,22.79,22.66,22.72,355200.0,14.3632,14.3885,14.3064,14.3443,355200.0
2010-06-07 11:00:00,22.73,22.84,22.72,22.82,254200.0,14.3506,14.42,14.3443,14.4074,254200.0
2010-06-07 11:10:00,22.82,22.84,22.71,22.8,209800.0,14.4074,14.42,14.338,14.3948,209800.0
2010-06-07 11:20:00,22.8,22.9,22.79,22.87,166800.0,14.3948,14.4579,14.3885,14.439,166800.0
2010-06-07 11:30:00,22.87,22.93,22.85,22.88,201200.0,14.439,14.4769,14.4263,14.4453,201200.0
2010-06-07 11:40:00,22.87,22.93,22.81,22.83,261400.0,14.439,14.4769,14.4011,14.4137,261400.0
2010-06-07 11:50:00,22.83,22.89,22.8,22.88,196000.0,14.4137,14.4516,14.3948,14.4453,196000.0
2010-06-07 12:00:00,22.88,22.96,22.84,22.93,221500.0,14.4453,14.4958,14.42,14.4769,221500.0
2010-06-07 12:10:00,22.93,22.95,22.86,22.9,143200.0,14.4769,14.4895,14.4327,14.4579,143200.0
2010-06-07 12:20:00,22.91,22.97,22.87,22.88,185500.0,14.4642,14.5021,14.439,14.4453,185500.0
2010-06-07 12:30:00,22.88,22.91,22.88,22.91,129400.0,14.4453,14.4642,14.4453,14.4642,129400.0
2010-06-07 12:40:00,22.9,22.95,22.89,22.94,256400.0,14.4579,14.4895,14.4516,14.4832,256400.0
2010-06-07 12:50:00,22.93,23.0,22.93,22.95,192300.0,14.4769,14.5211,14.4769,14.4895,192300.0
2010-06-07 13:00:00,22.96,22.96,22.88,22.92,209900.0,14.4958,14.4958,14.4453,14.4705,209900.0
2010-06-07 13:10:00,22.92,22.98,22.9,22.98,101400.0,14.4705,14.5084,14.4579,14.5084,101400.0
2010-06-07 13:20:00,22.98,23.01,22.94,23.0,152600.0,14.5084,14.5274,14.4832,14.5211,152600.0
2010-06-07 13:30:00,23.0,23.01,22.91,22.91,168600.0,14.5211,14.5274,14.4642,14.4642,168600.0
2010-06-07 13:40:00,22.92,22.93,22.84,22.88,156100.0,14.4705,14.4769,14.42,14.4453,156100.0
2010-06-07 13:50:00,22.88,22.9,22.84,22.86,312100.0,14.4453,14.4579,14.42,14.4327,312100.0
2010-06-07 14:00:00,22.86,22.88,22.8,22.82,288800.0,14.4327,14.4453,14.3948,14.4074,288800.0
2010-06-07 14:10:00,22.83,22.85,22.75,22.76,257300.0,14.4137,14.4263,14.3632,14.3695,257300.0
2010-06-07 14:20:00,22.76,22.79,22.73,22.77,315000.0,14.3695,14.3885,14.3506,14.3758,315000.0
2010-06-07 14:30:00,22.78,22.8,22.68,22.69,432700.0,14.3822,14.3948,14.319,14.3253,432700.0
2010-06-07 14:40:00,22.68,22.71,22.63,22.65,467700.0,14.319,14.338,14.2875,14.3001,467700.0
2010-06-07 14:50:00,22.66,22.68,22.63,22.66,429600.0,14.3064,14.319,14.2875,14.3064,429600.0
2010-06-07 15:00:00,22.66,22.74,22.66,22.71,526700.0,14.3064,14.3569,14.3064,14.338,526700.0
2010-06-07 15:10:00,22.72,22.73,22.56,22.58,605900.0,14.3443,14.3506,14.2433,14.2559,605900.0
2010-06-07 15:20:00,22.58,22.61,22.52,22.52,607300.0,14.2559,14.2748,14.218,14.218,607300.0
2010-06-07 15:30:00,22.52,22.62,22.5,22.56,585600.0,14.218,14.2811,14.2054,14.2433,585600.0
2010-06-07 15:40:00,22.56,22.57,22.45,22.51,970900.0,14.2433,14.2496,14.1738,14.2117,970900.0
2010-06-07 15:50:00,22.5,22.59,22.45,22.48,1662800.0,14.2054,14.2622,14.1738,14.1927,1662800.0
2010-06-08 09:30:00,22.35,22.65,22.35,22.48,570700.0,14.1107,14.3001,14.1107,14.1927,570700.0
2010-06-08 09:40:00,22.47,22.54,22.44,22.5,294200.0,14.1864,14.2306,14.1675,14.2054,294200.0
2010-06-08 09:50:00,22.5,22.52,22.42,22.44,625600.0,14.2054,14.218,14.1549,14.1675,625600.0
2010-06-08 10:00:00,22.44,22.61,22.44,22.55,416400.0,14.1675,14.2748,14.1675,14.2369,416400.0
2010-06-08 10:10:00,22.55,22.57,22.34,22.34,679800.0,14.2369,14.2496,14.1044,14.1044,679800.0
2010-06-08 10:20:00,22.34,22.46,22.32,22.45,542900.0,14.1044,14.1801,14.0917,14.1738,542900.0
2010-06-08 10:30:00,22.46,22.49,22.3,22.3,326500.0,14.1801,14.1991,14.0791,14.0791,326500.0
2010-06-08 10:40:00,22.3,22.31,22.16,22.2,460300.0,14.0791,14.0854,13.9907,14.016,460300.0
2010-06-08 10:50:00,22.2,22.23,22.12,22.22,396900.0,14.016,14.0349,13.9655,14.0286,396900.0
2010-06-08 11:00:00,22.22,22.29,22.11,22.15,436400.0,14.0286,14.0728,13.9591,13.9844,436400.0
2010-06-08 11:10:00,22.14,22.21,22.06,22.2,440000.0,13.9781,14.0223,13.9276,14.016,440000.0
2010-06-08 11:20:00,22.2,22.37,22.19,22.27,443900.0,14.016,14.1233,14.0097,14.0602,443900.0
2010-06-08 11:30:00,22.28,22.42,22.27,22.39,719600.0,14.0665,14.1549,14.0602,14.1359,719600.0
2010-06-08 11:40:00,22.39,22.39,22.28,22.3,693800.0,14.1359,14.1359,14.0665,14.0791,693800.0
2010-06-08 11:50:00,22.3,22.42,22.3,22.38,559400.0,14.0791,14.1549,14.0791,14.1296,559400.0
2010-06-08 12:00:00,22.39,22.42,22.28,22.29,409000.0,14.1359,14.1549,14.0665,14.0728,409000.0
2010-06-08 12:10:00,22.3,22.31,22.13,22.15,763700.0,14.0791,14.0854,13.9718,13.9844,763700.0
2010-06-08 12:20:00,22.15,22.15,22.06,22.07,639700.0,13.9844,13.9844,13.9276,13.9339,639700.0
2010-06-08 12:30:00,22.08,22.12,22.07,22.1,471900.0,13.9402,13.9655,13.9339,13.9528,471900.0
2010-06-08 12:40:00,22.11,22.2,22.1,22.18,488700.0,13.9591,14.016,13.9528,14.0033,488700.0
2010-06-08 12:50:00,22.18,22.3,22.17,22.29,450100.0,14.0033,14.0791,13.997,14.0728,450100.0
2010-06-08 13:00:00,22.29,22.3,22.25,22.3,342900.0,14.0728,14.0791,14.0475,14.0791,342900.0
2010-06-08 13:10:00,22.3,22.3,22.22,22.25,381200.0,14.0791,14.0791,14.0286,14.0475,381200.0
2010-06-08 13:20:00,22.24,22.26,22.2,22.23,499800.0,14.0412,14.0539,14.016,14.0349,499800.0
2010-06-08 13:30:00,22.23,22.25,22.12,22.16,743300.0,14.0349,14.0475,13.9655,13.9907,743300.0
2010-06-08 13:40:00,22.15,22.19,22.11,22.12,302300.0,13.9844,14.0097,13.9591,13.9655,302300.0
2010-06-08 13:50:00,22.12,22.22,22.1,22.22,443900.0,13.9655,14.0286,13.9528,14.0286,443900.0
2010-06-08 14:00:00,22.23,22.26,22.14,22.16,401500.0,14.0349,14.0539,13.9781,13.9907,401500.0
2010-06-08 14:10:00,22.16,22.23,22.11,22.23,308100.0,13.9907,14.0349,13.9591,14.0349,308100.0
2010-06-08 14:20:00,22.24,22.35,22.23,22.32,364300.0,14.0412,14.1107,14.0349,14.0917,364300.0
2010-06-08 14:30:00,22.32,22.41,22.3,22.36,505700.0,14.0917,14.1486,14.0791,14.117,505700.0
2010-06-08 14:40:00,22.35,22.45,22.34,22.41,608400.0,14.1107,14.1738,14.1044,14.1486,608400.0
2010-06-08 14:50:00,22.41,22.41,22.35,22.37,798400.0,14.1486,14.1486,14.1107,14.1233,798400.0
2010-06-08 15:00:00,22.38,22.41,22.3,22.4,944200.0,14.1296,14.1486,14.0791,14.1422,944200.0
2010-06-08 15:10:00,22.39,22.41,22.31,22.33,843200.0,14.1359,14.1486,14.0854,14.098,843200.0
2010-06-08 15:20:00,22.34,22.48,22.33,22.48,812100.0,14.1044,14.1927,14.098,14.1927,812100.0
2010-06-08 15:30:00,22.48,22.68,22.47,22.65,1144300.0,14.1927,14.319,14.1864,14.3001,1144300.0
2010-06-08 15:40:00,22.64,22.68,22.57,22.61,919500.0,14.2938,14.319,14.2496,14.2748,919500.0
2010-06-08 15:50:00,22.61,22.78,22.6,22.72,2001900.0,14.2748,14.3822,14.2685,14.3443,2001900.0
2010-06-09 09:30:00,22.94,22.94,22.58,22.78,1044300.0,14.4832,14.4832,14.2559,14.3822,1044300.0
2010-06-09 09:40:00,22.77,22.87,22.74,22.81,526900.0,14.3758,14.439,14.3569,14.4011,526900.0
2010-06-09 09:50:00,22.81,22.82,22.73,22.73,215600.0,14.4011,14.4074,14.3506,14.3506,215600.0
2010-06-09 10:00:00,22.74,22.78,22.65,22.66,291300.0,14.3569,14.3822,14.3001,14.3064,291300.0
2010-06-09 10:10:00,22.65,22.76,22.63,22.71,423900.0,14.3001,14.3695,14.2875,14.338,423900.0
2010-06-09 10:20:00,22.71,22.86,22.71,22.81,360100.0,14.338,14.4327,14.338,14.4011,360100.0
2010-06-09 10:30:00,22.81,22.87,22.76,22.79,474900.0,14.4011,14.439,14.3695,14.3885,474900.0
2010-06-09 10:40:00,22.79,22.87,22.75,22.85,298400.0,14.3885,14.439,14.3632,14.4263,298400.0
2010-06-09 10:50:00,22.84,22.99,22.83,22.98,224000.0,14.42,14.5147,14.4137,14.5084,224000.0
2010-06-09 11:00:00,22.98,23.03,22.95,22.99,409800.0,14.5084,14.54,14.4895,14.5147,409800.0
2010-06-09 11:10:00,22.99,23.05,22.97,23.01,494400.0,14.5147,14.5526,14.5021,14.5274,494400.0
2010-06-09 11:20:00,23.01,23.15,23.0,23.13,401100.0,14.5274,14.6158,14.5211,14.6031,401100.0
2010-06-09 11:30:00,23.14,23.14,23.05,23.05,361500.0,14.6094,14.6094,14.5526,14.5526,361500.0
2010-06-09 11:40:00,23.05,23.1,23.01,23.01,293800.0,14.5526,14.5842,14.5274,14.5274,293800.0
2010-06-09 11:50:00,23.01,23.07,22.98,22.99,208800.0,14.5274,14.5652,14.5084,14.5147,208800.0
2010-06-09 12:00:00,22.98,22.98,22.92,22.95,137600.0,14.5084,14.5084,14.4705,14.4895,137600.0
2010-06-09 12:10:00,22.95,22.95,22.89,22.92,361800.0,14.4895,14.4895,14.4516,14.4705,361800.0
2010-06-09 12:20:00,22.91,22.98,22.91,22.94,93200.0,14.4642,14.5084,14.4642,14.4832,93200.0
2010-06-09 12:30:00,22.94,22.95,22.88,22.91,256300.0,14.4832,14.4895,14.4453,14.4642,256300.0
2010-06-09 12:40:00,22.92,22.95,22.87,22.95,198500.0,14.4705,14.4895,14.439,14.4895,198500.0
2010-06-09 12:50:00,22.95,22.98,22.88,22.9,147800.0,14.4895,14.5084,14.4453,14.4579,147800.0
2010-06-09 13:00:00,22.89,22.9,22.85,22.88,145200.0,14.4516,14.4579,14.4263,14.4453,145200.0
2010-06-09 13:10:00,22.88,22.92,22.86,22.92,106400.0,14.4453,14.4705,14.4327,14.4705,106400.0
2010-06-09 13:20:00,22.92,22.95,22.87,22.87,181600.0,14.4705,14.4895,14.439,14.439,181600.0
2010-06-09 13:30:00,22.88,22.9,22.84,22.84,253200.0,14.4453,14.4579,14.42,14.42,253200.0
2010-06-09 13:40:00,22.84,22.93,22.83,22.9,160000.0,14.42,14.4769,14.4137,14.4579,160000.0
2010-06-09 13:50:00,22.89,22.94,22.86,22.92,155300.0,14.4516,14.4832,14.4327,14.4705,155300.0
2010-06-09 14:00:00,22.92,22.93,22.8,22.83,270600.0,14.4705,14.4769,14.3948,14.4137,270600.0
2010-06-09 14:10:00,22.83,22.9,22.8,22.84,325500.0,14.4137,14.4579,14.3948,14.42,325500.0
2010-06-09 14:20:00,22.84,22.93,22.78,22.92,301100.0,14.42,14.4769,14.3822,14.4705,301100.0
2010-06-09 14:30:00,22.93,22.95,22.88,22.92,249200.0,14.4769,14.4895,14.4453,14.4705,249200.0
2010-06-09 14:40:00,22.92,22.93,22.82,22.84,281400.0,14.4705,14.4769,14.4074,14.42,281400.0
2010-06-09 14:50:00,22.83,22.85,22.74,22.74,427900.0,14.4137,14.4263,14.3569,14.3569,427900.0
2010-06-09 15:00:00,22.75,22.77,22.7,22.74,422100.0,14.3632,14.3758,14.3316,14.3569,422100.0
2010-06-09 15:10:00,22.74,22.74,22.59,22.61,524100.0,14.3569,14.3569,14.2622,14.2748,524100.0
2010-06-09 15:20:00,22.61,22.69,22.56,22.67,557800.0,14.2748,14.3253,14.2433,14.3127,557800.0
2010-06-09 15:30:00,22.68,22.69,22.53,22.57,765700.0,14.319,14.3253,14.2243,14.2496,765700.0
2010-06-09 15:40:00,22.57,22.62,22.52,22.57,759300.0,14.2496,14.2811,14.218,14.2496,759300.0
2010-06-09 15:50:00,22.58,22.61,22.52,22.59,1569700.0,14.2559,14.2748,14.218,14.2622,1569700.0
2010-06-10 09:30:00,22.94,23.26,22.9,23.15,725300.0,14.4832,14.6852,14.4579,14.6158,725300.0
2010-06-10 09:40:00,23.16,23.25,23.1,23.17,281600.0,14.6221,14.6789,14.5842,14.6284,281600.0
2010-06-10 09:50:00,23.17,23.28,23.12,23.19,390800.0,14.6284,14.6978,14.5968,14.641,390800.0
2010-06-10 10:00:00,23.2,23.28,23.18,23.2,327800.0,14.6473,14.6978,14.6347,14.6473,327800.0
2010-06-10 10:10:00,23.21,23.24,23.17,23.21,316400.0,14.6536,14.6726,14.6284,14.6536,316400.0
2010-06-10 10:20:00,23.21,23.24,23.18,23.22,453400.0,14.6536,14.6726,14.6347,14.6599,453400.0
2010-06-10 10:30:00,23.22,23.29,23.21,23.25,269100.0,14.6599,14.7041,14.6536,14.6789,269100.0
2010-06-10 10:40:00,23.25,23.3,23.22,23.29,402200.0,14.6789,14.7105,14.6599,14.7041,402200.0
2010-06-10 10:50:00,23.3,23.33,23.25,23.32,389800.0,14.7105,14.7294,14.6789,14.7231,389800.0
2010-06-10 11:00:00,23.32,23.42,23.31,23.39,278000.0,14.7231,14.7862,14.7168,14.7673,278000.0
2010-06-10 11:10:00,23.39,23.48,23.39,23.4,248400.0,14.7673,14.8241,14.7673,14.7736,248400.0
2010-06-10 11:20:00,23.41,23.43,23.37,23.38,224500.0,14.7799,14.7925,14.7547,14.761,224500.0
2010-06-10 11:30:00,23.39,23.42,23.33,23.37,259000.0,14.7673,14.7862,14.7294,14.7547,259000.0
2010-06-10 11:40:00,23.37,23.38,23.27,23.27,288000.0,14.7547,14.761,14.6915,14.6915,288000.0
2010-06-10 11:50:00,23.27,23.34,23.27,23.29,386900.0,14.6915,14.7357,14.6915,14.7041,386900.0
2010-06-10 12:00:00,23.29,23.32,23.16,23.2,312800.0,14.7041,14.7231,14.6221,14.6473,312800.0
2010-06-10 12:10:00,23.2,23.28,23.18,23.23,186600.0,14.6473,14.6978,14.6347,14.6663,186600.0
2010-06-10 12:20:00,23.23,23.31,23.23,23.3,343500.0,14.6663,14.7168,14.6663,14.7105,343500.0
2010-06-10 12:30:00,23.29,23.35,23.2,23.24,230900.0,14.7041,14.742,14.6473,14.6726,230900.0
2010-06-10 12:40:00,23.25,23.25,23.13,23.18,228300.0,14.6789,14.6789,14.6031,14.6347,228300.0
2010-06-10 12:50:00,23.18,23.27,23.18,23.25,154300.0,14.6347,14.6915,14.6347,14.6789,154300.0
2010-06-10 13:00:00,23.25,23.25,23.18,23.21,273700.0,14.6789,14.6789,14.6347,14.6536,273700.0
2010-06-10 13:10:00,23.21,23.29,23.2,23.22,193200.0,14.6536,14.7041,14.6473,14.6599,193200.0
2010-06-10 13:20:00,23.23,23.36,23.22,23.34,176500.0,14.6663,14.7483,14.6599,14.7357,176500.0
2010-06-10 13:30:00,23.35,23.43,23.35,23.41,190100.0,14.742,14.7925,14.742,14.7799,190100.0
2010-06-10 13:40:00,23.41,23.45,23.36,23.45,174000.0,14.7799,14.8052,14.7483,14.8052,174000.0
2010-06-10 13:50:00,23.45,23.47,23.38,23.4,224600.0,14.8052,14.8178,14.761,14.7736,224600.0
2010-06-10 14:00:00,23.39,23.4,23.32,23.33,263500.0,14.7673,14.7736,14.7231,14.7294,263500.0
2010-06-10 14:10:00,23.33,23.44,23.32,23.43,478500.0,14.7294,14.7988,14.7231,14.7925,478500.0
2010-06-10 14:20:00,23.43,23.46,23.39,23.39,160100.0,14.7925,14.8115,14.7673,14.7673,160100.0
2010-06-10 14:30:00,23.4,23.5,23.4,23.45,178900.0,14.7736,14.8367,14.7736,14.8052,178900.0
2010-06-10 14:40:00,23.45,23.54,23.44,23.52,280300.0,14.8052,14.862,14.7988,14.8494,280300.0
2010-06-10 14:50:00,23.52,23.55,23.5,23.51,304100.0,14.8494,14.8683,14.8367,14.843,304100.0
2010-06-10 15:00:00,23.5,23.56,23.47,23.53,394800.0,14.8367,14.8746,14.8178,14.8557,394800.0
2010-06-10 15:10:00,23.54,23.6,23.48,23.59,387500.0,14.862,14.8999,14.8241,14.8935,387500.0
2010-06-10 15:20:00,23.59,23.65,23.57,23.57,502600.0,14.8935,14.9314,14.8809,14.8809,502600.0
2010-06-10 15:30:00,23.57,23.62,23.5,23.5,798600.0,14.8809,14.9125,14.8367,14.8367,798600.0
2010-06-10 15:40:00,23.5,23.62,23.48,23.6,860200.0,14.8367,14.9125,14.8241,14.8999,860200.0
2010-06-10 15:50:00,23.6,23.72,23.6,23.67,1886800.0,14.8999,14.9756,14.8999,14.9441,1886800.0
2010-06-11 09:30:00,23.35,23.51,23.31,23.47,425600.0,14.742,14.843,14.7168,14.8178,425600.0
2010-06-11 09:40:00,23.47,23.5,23.43,23.5,343400.0,14.8178,14.8367,14.7925,14.8367,343400.0
2010-06-11 09:50:00,23.5,23.59,23.48,23.51,358000.0,14.8367,14.8935,14.8241,14.843,358000.0
2010-06-11 10:00:00,23.5,23.65,23.43,23.6,431100.0,14.8367,14.9314,14.7925,14.8999,431100.0
2010-06-11 10:10:00,23.6,23.61,23.39,23.42,325800.0,14.8999,14.9062,14.7673,14.7862,325800.0
2010-06-11 10:20:00,23.42,23.47,23.38,23.43,252800.0,14.7862,14.8178,14.761,14.7925,252800.0
2010-06-11 10:30:00,23.43,23.47,23.31,23.33,294400.0,14.7925,14.8178,14.7168,14.7294,294400.0
2010-06-11 10:40:00,23.33,23.39,23.31,23.34,201800.0,14.7294,14.7673,14.7168,14.7357,201800.0
2010-06-11 10:50:00,23.35,23.35,23.19,23.19,351200.0,14.742,14.742,14.641,14.641,351200.0
2010-06-11 11:00:00,23.19,23.23,23.17,23.19,255500.0,14.641,14.6663,14.6284,14.641,255500.0
2010-06-11 11:10:00,23.19,23.22,23.14,23.2,271200.0,14.641,14.6599,14.6094,14.6473,271200.0
2010-06-11 11:20:00,23.2,23.31,23.19,23.27,234700.0,14.6473,14.7168,14.641,14.6915,234700.0
2010-06-11 11:30:00,23.28,23.33,23.27,23.28,185600.0,14.6978,14.7294,14.6915,14.6978,185600.0
2010-06-11 11:40:00,23.28,23.32,23.24,23.32,210900.0,14.6978,14.7231,14.6726,14.7231,210900.0
2010-06-11 11:50:00,23.32,23.37,23.31,23.34,233300.0,14.7231,14.7547,14.7168,14.7357,233300.0
2010-06-11 12:00:00,23.34,23.35,23.24,23.28,305500.0,14.7357,14.742,14.6726,14.6978,305500.0
2010-06-11 12:10:00,23.27,23.29,23.22,23.24,185300.0,14.6915,14.7041,14.6599,14.6726,185300.0
2010-06-11 12:20:00,23.24,23.24,23.17,23.2,120600.0,14.6726,14.6726,14.6284,14.6473,120600.0
2010-06-11 12:30:00,23.21,23.26,23.17,23.22,174500.0,14.6536,14.6852,14.6284,14.6599,174500.0
2010-06-11 12:40:00,23.23,23.31,23.22,23.28,143500.0,14.6663,14.7168,14.6599,14.6978,143500.0
2010-06-11 12:50:00,23.29,23.29,23.24,23.27,154000.0,14.7041,14.7041,14.6726,14.6915,154000.0
2010-06-11 13:00:00,23.28,23.32,23.27,23.3,216000.0,14.6978,14.7231,14.6915,14.7105,216000.0
2010-06-11 13:10:00,23.29,23.33,23.28,23.31,114800.0,14.7041,14.7294,14.6978,14.7168,114800.0
2010-06-11 13:20:00,23.31,23.32,23.27,23.29,111600.0,14.7168,14.7231,14.6915,14.7041,111600.0
2010-06-11 13:30:00,23.29,23.31,23.24,23.27,167200.0,14.7041,14.7168,14.6726,14.6915,167200.0
2010-06-11 13:40:00,23.27,23.27,23.2,23.21,113300.0,14.6915,14.6915,14.6473,14.6536,113300.0
2010-06-11 13:50:00,23.21,23.24,23.17,23.19,164900.0,14.6536,14.6726,14.6284,14.641,164900.0
2010-06-11 14:00:00,23.19,23.26,23.17,23.24,146000.0,14.641,14.6852,14.6284,14.6726,146000.0
2010-06-11 14:10:00,23.24,23.25,23.17,23.17,144000.0,14.6726,14.6789,14.6284,14.6284,144000.0
2010-06-11 14:20:00,23.17,23.22,23.17,23.22,154700.0,14.6284,14.6599,14.6284,14.6599,154700.0
2010-06-11 14:30:00,23.22,23.25,23.21,23.23,124100.0,14.6599,14.6789,14.6536,14.6663,124100.0
2010-06-11 14:40:00,23.24,23.31,23.22,23.29,215900.0,14.6726,14.7168,14.6599,14.7041,215900.0
2010-06-11 14:50:00,23.29,23.34,23.27,23.29,145400.0,14.7041,14.7357,14.6915,14.7041,145400.0
2010-06-11 15:00:00,23.29,23.34,23.24,23.26,276300.0,14.7041,14.7357,14.6726,14.6852,276300.0
2010-06-11 15:10:00,23.25,23.29,23.23,23.26,260600.0,14.6789,14.7041,14.6663,14.6852,260600.0
2010-06-11 15:20:00,23.26,23.27,23.21,23.23,813500.0,14.6852,14.6915,14.6536,14.6663,813500.0
2010-06-11 15:30:00,23.24,23.3,23.23,23.28,596900.0,14.6726,14.7105,14.6663,14.6978,596900.0
2010-06-11 15:40:00,23.28,23.38,23.25,23.37,1177900.0,14.6978,14.761,14.6789,14.7547,1177900.0
2010-06-11 15:50:00,23.37,23.38,23.29,23.32,1775400.0,14.7547,14.761,14.7041,14.7231,1775400.0
2010-06-14 09:30:00,23.42,23.42,22.94,23.0,865300.0,14.7862,14.7862,14.4832,14.5211,865300.0
2010-06-14 09:40:00,23.01,23.03,22.95,22.99,490300.0,14.5274,14.54,14.4895,14.5147,490300.0
2010-06-14 09:50:00,22.99,23.04,22.91,23.03,294600.0,14.5147,14.5463,14.4642,14.54,294600.0
2010-06-14 10:00:00,23.03,23.05,22.95,22.98,347600.0,14.54,14.5526,14.4895,14.5084,347600.0
2010-06-14 10:10:00,22.98,23.02,22.95,22.98,328500.0,14.5084,14.5337,14.4895,14.5084,328500.0
2010-06-14 10:20:00,22.98,23.01,22.95,22.97,307100.0,14.5084,14.5274,14.4895,14.5021,307100.0
2010-06-14 10:30:00,22.98,23.01,22.95,22.99,308800.0,14.5084,14.5274,14.4895,14.5147,308800.0
2010-06-14 10:40:00,22.99,23.01,22.93,22.97,310900.0,14.5147,14.5274,14.4769,14.5021,310900.0
2010-06-14 10:50:00,22.98,23.02,22.95,22.99,546900.0,14.5084,14.5337,14.4895,14.5147,546900.0
2010-06-14 11:00:00,22.99,23.11,22.98,23.06,631000.0,14.5147,14.5905,14.5084,14.5589,631000.0
2010-06-14 11:10:00,23.06,23.09,23.02,23.07,684900.0,14.5589,14.5779,14.5337,14.5652,684900.0
2010-06-14 11:20:00,23.08,23.18,23.06,23.14,868000.0,14.5716,14.6347,14.5589,14.6094,868000.0
2010-06-14 11:30:00,23.14,23.2,23.11,23.13,485700.0,14.6094,14.6473,14.5905,14.6031,485700.0
2010-06-14 11:40:00,23.13,23.16,23.09,23.14,569800.0,14.6031,14.6221,14.5779,14.6094,569800.0
2010-06-14 11:50:00,23.14,23.18,23.08,23.12,385300.0,14.6094,14.6347,14.5716,14.5968,385300.0
2010-06-14 12:00:00,23.12,23.17,23.11,23.15,298300.0,14.5968,14.6284,14.5905,14.6158,298300.0
2010-06-14 12:10:00,23.15,23.17,23.09,23.1,187200.0,14.6158,14.6284,14.5779,14.5842,187200.0
2010-06-14 12:20:00,23.1,23.15,23.09,23.15,132500.0,14.5842,14.6158,14.5779,14.6158,132500.0
2010-06-14 12:30:00,23.16,23.17,23.12,23.12,237600.0,14.6221,14.6284,14.5968,14.5968,237600.0
2010-06-14 12:40:00,23.12,23.17,23.09,23.1,186400.0,14.5968,14.6284,14.5779,14.5842,186400.0
2010-06-14 12:50:00,23.09,23.1,22.98,22.99,328500.0,14.5779,14.5842,14.5084,14.5147,328500.0
2010-06-14 13:00:00,22.99,23.02,22.93,22.97,392200.0,14.5147,14.5337,14.4769,14.5021,392200.0
2010-06-14 13:10:00,22.97,23.0,22.91,22.97,265300.0,14.5021,14.5211,14.4642,14.5021,265300.0
2010-06-14 13:20:00,22.98,22.99,22.93,22.93,167200.0,14.5084,14.5147,14.4769,14.4769,167200.0
2010-06-14 13:30:00,22.94,23.02,22.93,23.0,163800.0,14.4832,14.5337,14.4769,14.5211,163800.0
2010-06-14 13:40:00,23.01,23.01,22.95,22.95,86100.0,14.5274,14.5274,14.4895,14.4895,86100.0
2010-06-14 13:50:00,22.95,22.95,22.81,22.81,254200.0,14.4895,14.4895,14.4011,14.4011,254200.0
2010-06-14 14:00:00,22.81,22.82,22.75,22.8,668000.0,14.4011,14.4074,14.3632,14.3948,668000.0
2010-06-14 14:10:00,22.8,22.83,22.75,22.76,310300.0,14.3948,14.4137,14.3632,14.3695,310300.0
2010-06-14 14:20:00,22.76,22.83,22.75,22.81,250100.0,14.3695,14.4137,14.3632,14.4011,250100.0
2010-06-14 14:30:00,22.82,22.82,22.73,22.77,338100.0,14.4074,14.4074,14.3506,14.3758,338100.0
2010-06-14 14:40:00,22.78,22.86,22.75,22.85,214300.0,14.3822,14.4327,14.3632,14.4263,214300.0
2010-06-14 14:50:00,22.86,22.93,22.85,22.93,358000.0,14.4327,14.4769,14.4263,14.4769,358000.0
2010-06-14 15:00:00,22.92,22.95,22.86,22.92,332900.0,14.4705,14.4895,14.4327,14.4705,332900.0
2010-06-14 15:10:00,22.92,22.99,22.9,22.95,323100.0,14.4705,14.5147,14.4579,14.4895,323100.0
2010-06-14 15:20:00,22.95,22.95,22.85,22.9,510500.0,14.4895,14.4895,14.4263,14.4579,510500.0
2010-06-14 15:30:00,22.91,22.91,22.78,22.8,884800.0,14.4642,14.4642,14.3822,14.3948,884800.0
2010-06-14 15:40:00,22.8,22.9,22.74,22.89,1252100.0,14.3948,14.4579,14.3569,14.4516,1252100.0
2010-06-14 15:50:00,22.88,22.89,22.81,22.82,1974600.0,14.4453,14.4516,14.4011,14.4074,1974600.0
2010-06-15 09:30:00,23.0,23.0,22.73,22.9,535300.0,14.5211,14.5211,14.3506,14.4579,535300.0
2010-06-15 09:40:00,22.9,22.92,22.8,22.87,394700.0,14.4579,14.4705,14.3948,14.439,394700.0
2010-06-15 09:50:00,22.86,22.89,22.83,22.84,308600.0,14.4327,14.4516,14.4137,14.42,308600.0
2010-06-15 10:00:00,22.83,22.91,22.79,22.9,196200.0,14.4137,14.4642,14.3885,14.4579,196200.0
2010-06-15 10:10:00,22.89,22.91,22.85,22.87,278200.0,14.4516,14.4642,14.4263,14.439,278200.0
2010-06-15 10:20:00,22.87,22.92,22.83,22.91,280900.0,14.439,14.4705,14.4137,14.4642,280900.0
2010-06-15 10:30:00,22.92,22.96,22.9,22.94,375600.0,14.4705,14.4958,14.4579,14.4832,375600.0
2010-06-15 10:40:00,22.94,22.94,22.88,22.9,307600.0,14.4832,14.4832,14.4453,14.4579,307600.0
2010-06-15 10:50:00,22.9,22.95,22.88,22.93,251500.0,14.4579,14.4895,14.4453,14.4769,251500.0
2010-06-15 11:00:00,22.93,22.93,22.9,22.93,140300.0,14.4769,14.4769,14.4579,14.4769,140300.0
2010-06-15 11:10:00,22.93,22.93,22.89,22.91,222500.0,14.4769,14.4769,14.4516,14.4642,222500.0
2010-06-15 11:20:00,22.92,22.93,22.9,22.92,110200.0,14.4705,14.4769,14.4579,14.4705,110200.0
2010-06-15 11:30:00,22.93,22.93,22.9,22.93,78600.0,14.4769,14.4769,14.4579,14.4769,78600.0
2010-06-15 11:40:00,22.93,22.93,22.89,22.9,207300.0,14.4769,14.4769,14.4516,14.4579,207300.0
2010-06-15 11:50:00,22.9,22.9,22.88,22.9,278100.0,14.4579,14.4579,14.4453,14.4579,278100.0
2010-06-15 12:00:00,22.9,22.97,22.85,22.96,241000.0,14.4579,14.5021,14.4263,14.4958,241000.0
2010-06-15 12:10:00,22.96,22.98,22.9,22.91,196000.0,14.4958,14.5084,14.4579,14.4642,196000.0
2010-06-15 12:20:00,22.91,22.92,22.89,22.9,130900.0,14.4642,14.4705,14.4516,14.4579,130900.0
2010-06-15 12:30:00,22.9,22.93,22.89,22.92,299300.0,14.4579,14.4769,14.4516,14.4705,299300.0
2010-06-15 12:40:00,22.91,22.92,22.85,22.86,214200.0,14.4642,14.4705,14.4263,14.4327,214200.0
2010-06-15 12:50:00,22.86,22.95,22.85,22.95,334700.0,14.4327,14.4895,14.4263,14.4895,334700.0
2010-06-15 13:00:00,22.95,22.95,22.89,22.93,326300.0,14.4895,14.4895,14.4516,14.4769,326300.0
2010-06-15 13:10:00,22.93,23.06,22.92,23.05,479500.0,14.4769,14.5589,14.4705,14.5526,479500.0
2010-06-15 13:20:00,23.05,23.05,22.99,23.0,110300.0,14.5526,14.5526,14.5147,14.5211,110300.0
2010-06-15 13:30:00,23.0,23.0,22.98,23.0,144600.0,14.5211,14.5211,14.5084,14.5211,144600.0
2010-06-15 13:40:00,23.0,23.01,22.98,23.01,183900.0,14.5211,14.5274,14.5084,14.5274,183900.0
2010-06-15 13:50:00,23.0,23.02,22.99,23.02,248200.0,14.5211,14.5337,14.5147,14.5337,248200.0
2010-06-15 14:00:00,23.02,23.15,23.02,23.14,461700.0,14.5337,14.6158,14.5337,14.6094,461700.0
2010-06-15 14:10:00,23.14,23.2,23.12,23.19,276500.0,14.6094,14.6473,14.5968,14.641,276500.0
2010-06-15 14:20:00,23.18,23.19,23.11,23.11,360400.0,14.6347,14.641,14.5905,14.5905,360400.0
2010-06-15 14:30:00,23.11,23.12,23.06,23.08,357500.0,14.5905,14.5968,14.5589,14.5716,357500.0
2010-06-15 14:40:00,23.08,23.08,23.02,23.04,457100.0,14.5716,14.5716,14.5337,14.5463,457100.0
2010-06-15 14:50:00,23.04,23.06,23.03,23.03,208000.0,14.5463,14.5589,14.54,14.54,208000.0
2010-06-15 15:00:00,23.03,23.04,23.0,23.0,307400.0,14.54,14.5463,14.5211,14.5211,307400.0
2010-06-15 15:10:00,23.01,23.13,23.0,23.12,310200.0,14.5274,14.6031,14.5211,14.5968,310200.0
2010-06-15 15:20:00,23.12,23.15,23.08,23.09,690200.0,14.5968,14.6158,14.5716,14.5779,690200.0
2010-06-15 15:30:00,23.09,23.17,23.04,23.15,627600.0,14.5779,14.6284,14.5463,14.6158,627600.0
2010-06-15 15:40:00,23.15,23.2,23.14,23.19,445500.0,14.6158,14.6473,14.6094,14.641,445500.0
2010-06-15 15:50:00,23.2,23.2,23.14,23.19,2738800.0,14.6473,14.6473,14.6094,14.641,2738800.0
2010-06-16 09:30:00,23.02,23.07,22.88,23.0,821800.0,14.5337,14.5652,14.4453,14.5211,821800.0
2010-06-16 09:40:00,23.0,23.08,22.98,23.05,371400.0,14.5211,14.5716,14.5084,14.5526,371400.0
2010-06-16 09:50:00,23.05,23.07,22.95,23.07,669700.0,14.5526,14.5652,14.4895,14.5652,669700.0
2010-06-16 10:00:00,23.07,23.16,23.05,23.06,531600.0,14.5652,14.6221,14.5526,14.5589,531600.0
2010-06-16 10:10:00,23.06,23.13,23.05,23.1,381700.0,14.5589,14.6031,14.5526,14.5842,381700.0
2010-06-16 10:20:00,23.09,23.1,22.99,23.0,313000.0,14.5779,14.5842,14.5147,14.5211,313000.0
2010-06-16 10:30:00,22.99,22.99,22.92,22.96,338500.0,14.5147,14.5147,14.4705,14.4958,338500.0
2010-06-16 10:40:00,22.96,23.04,22.96,22.99,292600.0,14.4958,14.5463,14.4958,14.5147,292600.0
2010-06-16 10:50:00,22.99,23.1,22.98,23.08,276900.0,14.5147,14.5842,14.5084,14.5716,276900.0
2010-06-16 11:00:00,23.08,23.13,23.05,23.09,459100.0,14.5716,14.6031,14.5526,14.5779,459100.0
2010-06-16 11:10:00,23.1,23.11,23.08,23.11,161300.0,14.5842,14.5905,14.5716,14.5905,161300.0
2010-06-16 11:20:00,23.1,23.12,23.07,23.08,261200.0,14.5842,14.5968,14.5652,14.5716,261200.0
2010-06-16 11:30:00,23.08,23.1,23.06,23.09,116500.0,14.5716,14.5842,14.5589,14.5779,116500.0
2010-06-16 11:40:00,23.1,23.11,23.01,23.08,348300.0,14.5842,14.5905,14.5274,14.5716,348300.0
2010-06-16 11:50:00,23.09,23.12,23.08,23.1,253700.0,14.5779,14.5968,14.5716,14.5842,253700.0
2010-06-16 12:00:00,23.09,23.17,23.09,23.15,265700.0,14.5779,14.6284,14.5779,14.6158,265700.0
2010-06-16 12:10:00,23.15,23.17,23.13,23.15,130400.0,14.6158,14.6284,14.6031,14.6158,130400.0
2010-06-16 12:20:00,23.15,23.23,23.15,23.19,213100.0,14.6158,14.6663,14.6158,14.641,213100.0
2010-06-16 12:30:00,23.2,23.2,23.17,23.18,74600.0,14.6473,14.6473,14.6284,14.6347,74600.0
2010-06-16 12:40:00,23.18,23.19,23.15,23.15,92500.0,14.6347,14.641,14.6158,14.6158,92500.0
2010-06-16 12:50:00,23.15,23.2,23.15,23.2,145400.0,14.6158,14.6473,14.6158,14.6473,145400.0
2010-06-16 13:00:00,23.2,23.21,23.18,23.18,150700.0,14.6473,14.6536,14.6347,14.6347,150700.0
2010-06-16 13:10:00,23.18,23.2,23.17,23.17,80200.0,14.6347,14.6473,14.6284,14.6284,80200.0
2010-06-16 13:20:00,23.17,23.21,23.17,23.2,203400.0,14.6284,14.6536,14.6284,14.6473,203400.0
2010-06-16 13:30:00,23.2,23.27,23.18,23.24,304600.0,14.6473,14.6915,14.6347,14.6726,304600.0
2010-06-16 13:40:00,23.24,23.24,23.17,23.19,208000.0,14.6726,14.6726,14.6284,14.641,208000.0
2010-06-16 13:50:00,23.2,23.24,23.19,23.24,330200.0,14.6473,14.6726,14.641,14.6726,330200.0
2010-06-16 14:00:00,23.24,23.26,23.22,23.25,322700.0,14.6726,14.6852,14.6599,14.6789,322700.0
2010-06-16 14:10:00,23.26,23.26,23.18,23.22,360800.0,14.6852,14.6852,14.6347,14.6599,360800.0
2010-06-16 14:20:00,23.22,23.26,23.18,23.19,288600.0,14.6599,14.6852,14.6347,14.641,288600.0
2010-06-16 14:30:00,23.2,23.23,23.15,23.15,306300.0,14.6473,14.6663,14.6158,14.6158,306300.0
2010-06-16 14:40:00,23.15,23.21,23.12,23.2,297100.0,14.6158,14.6536,14.5968,14.6473,297100.0
2010-06-16 14:50:00,23.21,23.21,23.14,23.18,391900.0,14.6536,14.6536,14.6094,14.6347,391900.0
2010-06-16 15:00:00,23.18,23.19,23.11,23.13,391200.0,14.6347,14.641,14.5905,14.6031,391200.0
2010-06-16 15:10:00,23.13,23.15,23.07,23.08,393800.0,14.6031,14.6158,14.5652,14.5716,393800.0
2010-06-16 15:20:00,23.09,23.09,23.01,23.04,337700.0,14.5779,14.5779,14.5274,14.5463,337700.0
2010-06-16 15:30:00,23.04,23.11,23.02,23.1,989800.0,14.5463,14.5905,14.5337,14.5842,989800.0
2010-06-16 15:40:00,23.11,23.12,23.04,23.11,726500.0,14.5905,14.5968,14.5463,14.5905,726500.0
2010-06-16 15:50:00,23.1,23.13,23.07,23.09,1755100.0,14.5842,14.6031,14.5652,14.5779,1755100.0
2010-06-17 09:30:00,23.12,23.25,23.11,23.17,272100.0,14.5968,14.6789,14.5905,14.6284,272100.0
2010-06-17 09:40:00,23.17,23.2,23.13,23.17,413200.0,14.6284,14.6473,14.6031,14.6284,413200.0
2010-06-17 09:50:00,23.17,23.21,23.15,23.18,229900.0,14.6284,14.6536,14.6158,14.6347,229900.0
2010-06-17 10:00:00,23.17,23.17,23.06,23.13,355000.0,14.6284,14.6284,14.5589,14.6031,355000.0
2010-06-17 10:10:00,23.13,23.14,23.06,23.08,242700.0,14.6031,14.6094,14.5589,14.5716,242700.0
2010-06-17 10:20:00,23.08,23.1,23.01,23.07,295400.0,14.5716,14.5842,14.5274,14.5652,295400.0
2010-06-17 10:30:00,23.07,23.1,23.02,23.03,207800.0,14.5652,14.5842,14.5337,14.54,207800.0
2010-06-17 10:40:00,23.03,23.07,23.01,23.07,176600.0,14.54,14.5652,14.5274,14.5652,176600.0
2010-06-17 10:50:00,23.07,23.1,23.03,23.05,345600.0,14.5652,14.5842,14.54,14.5526,345600.0
2010-06-17 11:00:00,23.05,23.06,23.01,23.06,193900.0,14.5526,14.5589,14.5274,14.5589,193900.0
2010-06-17 11:10:00,23.05,23.11,23.02,23.03,165200.0,14.5526,14.5905,14.5337,14.54,165200.0
2010-06-17 11:20:00,23.03,23.05,22.99,23.02,261600.0,14.54,14.5526,14.5147,14.5337,261600.0
2010-06-17 11:30:00,23.03,23.1,23.02,23.07,140700.0,14.54,14.5842,14.5337,14.5652,140700.0
2010-06-17 11:40:00,23.08,23.11,23.05,23.08,140600.0,14.5716,14.5905,14.5526,14.5716,140600.0
2010-06-17 11:50:00,23.07,23.11,23.07,23.08,179000.0,14.5652,14.5905,14.5652,14.5716,179000.0
2010-06-17 12:00:00,23.08,23.09,23.04,23.04,118100.0,14.5716,14.5779,14.5463,14.5463,118100.0
2010-06-17 12:10:00,23.04,23.06,22.99,22.99,109000.0,14.5463,14.5589,14.5147,14.5147,109000.0
2010-06-17 12:20:00,22.99,23.07,22.97,23.0,267700.0,14.5147,14.5652,14.5021,14.5211,267700.0
2010-06-17 12:30:00,22.99,23.01,22.99,23.0,116200.0,14.5147,14.5274,14.5147,14.5211,116200.0
2010-06-17 12:40:00,23.01,23.01,22.95,22.98,116400.0,14.5274,14.5274,14.4895,14.5084,116400.0
2010-06-17 12:50:00,22.98,23.09,22.98,23.07,215600.0,14.5084,14.5779,14.5084,14.5652,215600.0
2010-06-17 13:00:00,23.07,23.07,23.04,23.06,125800.0,14.5652,14.5652,14.5463,14.5589,125800.0
2010-06-17 13:10:00,23.06,23.13,23.05,23.11,147800.0,14.5589,14.6031,14.5526,14.5905,147800.0
2010-06-17 13:20:00,23.1,23.12,23.06,23.09,109800.0,14.5842,14.5968,14.5589,14.5779,109800.0
2010-06-17 13:30:00,23.09,23.11,23.06,23.07,124800.0,14.5779,14.5905,14.5589,14.5652,124800.0
2010-06-17 13:40:00,23.08,23.11,23.07,23.08,153100.0,14.5716,14.5905,14.5652,14.5716,153100.0
2010-06-17 13:50:00,23.09,23.15,23.08,23.15,168200.0,14.5779,14.6158,14.5716,14.6158,168200.0
2010-06-17 14:00:00,23.15,23.17,23.09,23.09,181400.0,14.6158,14.6284,14.5779,14.5779,181400.0
2010-06-17 14:10:00,23.09,23.11,23.07,23.09,181100.0,14.5779,14.5905,14.5652,14.5779,181100.0
2010-06-17 14:20:00,23.1,23.11,23.05,23.06,168100.0,14.5842,14.5905,14.5526,14.5589,168100.0
2010-06-17 14:30:00,23.05,23.08,23.05,23.06,117200.0,14.5526,14.5716,14.5526,14.5589,117200.0
2010-06-17 14:40:00,23.06,23.07,22.98,22.99,215300.0,14.5589,14.5652,14.5084,14.5147,215300.0
2010-06-17 14:50:00,22.99,23.05,22.99,23.03,138700.0,14.5147,14.5526,14.5147,14.54,138700.0
2010-06-17 15:00:00,23.04,23.04,22.96,22.97,241400.0,14.5463,14.5463,14.4958,14.5021,241400.0
2010-06-17 15:10:00,22.98,23.03,22.92,22.96,332900.0,14.5084,14.54,14.4705,14.4958,332900.0
2010-06-17 15:20:00,22.96,23.0,22.93,22.94,254600.0,14.4958,14.5211,14.4769,14.4832,254600.0
2010-06-17 15:30:00,22.93,22.94,22.91,22.93,1385700.0,14.4769,14.4832,14.4642,14.4769,1385700.0
2010-06-17 15:40:00,22.92,23.0,22.91,23.0,1383500.0,14.4705,14.5211,14.4642,14.5211,1383500.0
2010-06-17 15:50:00,23.0,23.08,22.98,23.06,1538900.0,14.5211,14.5716,14.5084,14.5589,1538900.0
2010-06-18 09:30:00,23.16,23.22,23.02,23.13,3141600.0,14.6221,14.6599,14.5337,14.6031,3141600.0
2010-06-18 09:40:00,23.14,23.2,23.11,23.16,209400.0,14.6094,14.6473,14.5905,14.6221,209400.0
2010-06-18 09:50:00,23.17,23.19,23.12,23.13,151900.0,14.6284,14.641,14.5968,14.6031,151900.0
2010-06-18 10:00:00,23.13,23.2,23.12,23.15,201100.0,14.6031,14.6473,14.5968,14.6158,201100.0
2010-06-18 10:10:00,23.15,23.28,23.14,23.26,273000.0,14.6158,14.6978,14.6094,14.6852,273000.0
2010-06-18 10:20:00,23.25,23.38,23.19,23.34,512300.0,14.6789,14.761,14.641,14.7357,512300.0
2010-06-18 10:30:00,23.34,23.42,23.31,23.4,318500.0,14.7357,14.7862,14.7168,14.7736,318500.0
2010-06-18 10:40:00,23.39,23.43,23.31,23.42,417400.0,14.7673,14.7925,14.7168,14.7862,417400.0
2010-06-18 10:50:00,23.42,23.42,23.36,23.42,379400.0,14.7862,14.7862,14.7483,14.7862,379400.0
2010-06-18 11:00:00,23.41,23.48,23.4,23.44,157900.0,14.7799,14.8241,14.7736,14.7988,157900.0
2010-06-18 11:10:00,23.44,23.46,23.39,23.41,98600.0,14.7988,14.8115,14.7673,14.7799,98600.0
2010-06-18 11:20:00,23.41,23.42,23.29,23.29,240500.0,14.7799,14.7862,14.7041,14.7041,240500.0
2010-06-18 11:30:00,23.28,23.32,23.23,23.26,309300.0,14.6978,14.7231,14.6663,14.6852,309300.0
2010-06-18 11:40:00,23.26,23.27,23.23,23.25,122400.0,14.6852,14.6915,14.6663,14.6789,122400.0
2010-06-18 11:50:00,23.26,23.32,23.25,23.28,177600.0,14.6852,14.7231,14.6789,14.6978,177600.0
2010-06-18 12:00:00,23.29,23.37,23.29,23.35,129100.0,14.7041,14.7547,14.7041,14.742,129100.0
2010-06-18 12:10:00,23.35,23.38,23.35,23.36,64900.0,14.742,14.761,14.742,14.7483,64900.0
2010-06-18 12:20:00,23.36,23.37,23.3,23.35,247900.0,14.7483,14.7547,14.7105,14.742,247900.0
2010-06-18 12:30:00,23.35,23.37,23.32,23.36,211500.0,14.742,14.7547,14.7231,14.7483,211500.0
2010-06-18 12:40:00,23.36,23.4,23.35,23.39,260300.0,14.7483,14.7736,14.742,14.7673,260300.0
2010-06-18 12:50:00,23.4,23.41,23.38,23.38,102000.0,14.7736,14.7799,14.761,14.761,102000.0
2010-06-18 13:00:00,23.38,23.41,23.36,23.36,102200.0,14.761,14.7799,14.7483,14.7483,102200.0
2010-06-18 13:10:00,23.36,23.41,23.36,23.4,172900.0,14.7483,14.7799,14.7483,14.7736,172900.0
2010-06-18 13:20:00,23.4,23.44,23.39,23.44,134000.0,14.7736,14.7988,14.7673,14.7988,134000.0
2010-06-18 13:30:00,23.43,23.46,23.43,23.46,88800.0,14.7925,14.8115,14.7925,14.8115,88800.0
2010-06-18 13:40:00,23.45,23.49,23.38,23.4,198000.0,14.8052,14.8304,14.761,14.7736,198000.0
2010-06-18 13:50:00,23.4,23.42,23.38,23.41,64500.0,14.7736,14.7862,14.761,14.7799,64500.0
2010-06-18 14:00:00,23.4,23.44,23.4,23.43,99100.0,14.7736,14.7988,14.7736,14.7925,99100.0
2010-06-18 14:10:00,23.43,23.48,23.43,23.47,92800.0,14.7925,14.8241,14.7925,14.8178,92800.0
2010-06-18 14:20:00,23.48,23.57,23.47,23.57,343600.0,14.8241,14.8809,14.8178,14.8809,343600.0
2010-06-18 14:30:00,23.57,23.57,23.46,23.5,216000.0,14.8809,14.8809,14.8115,14.8367,216000.0
2010-06-18 14:40:00,23.5,23.53,23.48,23.5,225600.0,14.8367,14.8557,14.8241,14.8367,225600.0
2010-06-18 14:50:00,23.5,23.5,23.47,23.47,144300.0,14.8367,14.8367,14.8178,14.8178,144300.0
2010-06-18 15:00:00,23.46,23.46,23.41,23.43,278900.0,14.8115,14.8115,14.7799,14.7925,278900.0
2010-06-18 15:10:00,23.44,23.46,23.41,23.45,246200.0,14.7988,14.8115,14.7799,14.8052,246200.0
2010-06-18 15:20:00,23.45,23.46,23.42,23.44,565800.0,14.8052,14.8115,14.7862,14.7988,565800.0
2010-06-18 15:30:00,23.44,23.53,23.44,23.53,474700.0,14.7988,14.8557,14.7988,14.8557,474700.0
2010-06-18 15:40:00,23.52,23.61,23.52,23.55,477200.0,14.8494,14.9062,14.8494,14.8683,477200.0
2010-06-18 15:50:00,23.55,23.57,23.52,23.56,1095200.0,14.8683,14.8809,14.8494,14.8746,1095200.0
2010-06-21 09:30:00,23.79,23.97,23.74,23.75,535800.0,15.0198,15.1335,14.9883,14.9946,535800.0
2010-06-21 09:40:00,23.75,23.9,23.75,23.89,606300.0,14.9946,15.0893,14.9946,15.083,606300.0
2010-06-21 09:50:00,23.89,23.98,23.89,23.97,504100.0,15.083,15.1398,15.083,15.1335,504100.0
2010-06-21 10:00:00,23.96,23.97,23.84,23.84,301100.0,15.1271,15.1335,15.0514,15.0514,301100.0
2010-06-21 10:10:00,23.85,23.86,23.8,23.8,187500.0,15.0577,15.064,15.0261,15.0261,187500.0
2010-06-21 10:20:00,23.8,23.84,23.79,23.8,195000.0,15.0261,15.0514,15.0198,15.0261,195000.0
2010-06-21 10:30:00,23.79,23.85,23.79,23.82,231600.0,15.0198,15.0577,15.0198,15.0388,231600.0
2010-06-21 10:40:00,23.82,23.86,23.82,23.84,232300.0,15.0388,15.064,15.0388,15.0514,232300.0
2010-06-21 10:50:00,23.84,23.85,23.79,23.81,219000.0,15.0514,15.0577,15.0198,15.0324,219000.0
2010-06-21 11:00:00,23.81,23.84,23.8,23.81,319000.0,15.0324,15.0514,15.0261,15.0324,319000.0
2010-06-21 11:10:00,23.82,23.84,23.82,23.83,262100.0,15.0388,15.0514,15.0388,15.0451,262100.0
2010-06-21 11:20:00,23.83,23.86,23.81,23.83,403600.0,15.0451,15.064,15.0324,15.0451,403600.0
2010-06-21 11:30:00,23.82,23.83,23.77,23.8,267400.0,15.0388,15.0451,15.0072,15.0261,267400.0
2010-06-21 11:40:00,23.79,23.8,23.75,23.75,135300.0,15.0198,15.0261,14.9946,14.9946,135300.0
2010-06-21 11:50:00,23.76,23.79,23.75,23.78,165500.0,15.0009,15.0198,14.9946,15.0135,165500.0
2010-06-21 12:00:00,23.78,23.79,23.74,23.79,279100.0,15.0135,15.0198,14.9883,15.0198,279100.0
2010-06-21 12:10:00,23.78,23.8,23.74,23.77,138900.0,15.0135,15.0261,14.9883,15.0072,138900.0
2010-06-21 12:20:00,23.76,23.78,23.75,23.78,173200.0,15.0009,15.0135,14.9946,15.0135,173200.0
2010-06-21 12:30:00,23.78,23.78,23.74,23.74,166500.0,15.0135,15.0135,14.9883,14.9883,166500.0
2010-06-21 12:40:00,23.75,23.78,23.75,23.78,137000.0,14.9946,15.0135,14.9946,15.0135,137000.0
2010-06-21 12:50:00,23.77,23.79,23.76,23.79,169800.0,15.0072,15.0198,15.0009,15.0198,169800.0
2010-06-21 13:00:00,23.78,23.81,23.77,23.8,142300.0,15.0135,15.0324,15.0072,15.0261,142300.0
2010-06-21 13:10:00,23.8,23.84,23.8,23.81,151100.0,15.0261,15.0514,15.0261,15.0324,151100.0
2010-06-21 13:20:00,23.82,23.89,23.81,23.86,267600.0,15.0388,15.083,15.0324,15.064,267600.0
2010-06-21 13:30:00,23.86,23.87,23.8,23.82,251400.0,15.064,15.0703,15.0261,15.0388,251400.0
2010-06-21 13:40:00,23.82,23.82,23.77,23.79,169700.0,15.0388,15.0388,15.0072,15.0198,169700.0
2010-06-21 13:50:00,23.79,23.81,23.75,23.76,214300.0,15.0198,15.0324,14.9946,15.0009,214300.0
2010-06-21 14:00:00,23.76,23.79,23.72,23.75,234600.0,15.0009,15.0198,14.9756,14.9946,234600.0
2010-06-21 14:10:00,23.75,23.82,23.75,23.77,150200.0,14.9946,15.0388,14.9946,15.0072,150200.0
2010-06-21 14:20:00,23.77,23.78,23.73,23.75,183700.0,15.0072,15.0135,14.9819,14.9946,183700.0
2010-06-21 14:30:00,23.76,23.77,23.72,23.75,265500.0,15.0009,15.0072,14.9756,14.9946,265500.0
2010-06-21 14:40:00,23.74,23.75,23.65,23.67,190500.0,14.9883,14.9946,14.9314,14.9441,190500.0
2010-06-21 14:50:00,23.66,23.71,23.63,23.68,312500.0,14.9377,14.9693,14.9188,14.9504,312500.0
2010-06-21 15:00:00,23.68,23.7,23.63,23.67,456400.0,14.9504,14.963,14.9188,14.9441,456400.0
2010-06-21 15:10:00,23.68,23.68,23.58,23.6,1100500.0,14.9504,14.9504,14.8872,14.8999,1100500.0
2010-06-21 15:20:00,23.6,23.65,23.57,23.63,919300.0,14.8999,14.9314,14.8809,14.9188,919300.0
2010-06-21 15:30:00,23.62,23.63,23.57,23.6,658900.0,14.9125,14.9188,14.8809,14.8999,658900.0
2010-06-21 15:40:00,23.6,23.71,23.58,23.69,1694800.0,14.8999,14.9693,14.8872,14.9567,1694800.0
2010-06-21 15:50:00,23.69,23.7,23.61,23.67,1954000.0,14.9567,14.963,14.9062,14.9441,1954000.0
2010-06-22 09:30:00,23.75,23.75,23.47,23.6,496900.0,14.9946,14.9946,14.8178,14.8999,496900.0
2010-06-22 09:40:00,23.61,23.78,23.6,23.72,275000.0,14.9062,15.0135,14.8999,14.9756,275000.0
2010-06-22 09:50:00,23.73,23.8,23.72,23.75,555900.0,14.9819,15.0261,14.9756,14.9946,555900.0
2010-06-22 10:00:00,23.75,23.8,23.69,23.8,455700.0,14.9946,15.0261,14.9567,15.0261,455700.0
2010-06-22 10:10:00,23.8,23.85,23.79,23.8,507200.0,15.0261,15.0577,15.0198,15.0261,507200.0
2010-06-22 10:20:00,23.81,23.86,23.77,23.82,300700.0,15.0324,15.064,15.0072,15.0388,300700.0
2010-06-22 10:30:00,23.82,23.83,23.77,23.79,387000.0,15.0388,15.0451,15.0072,15.0198,387000.0
2010-06-22 10:40:00,23.8,23.85,23.79,23.82,236900.0,15.0261,15.0577,15.0198,15.0388,236900.0
2010-06-22 10:50:00,23.82,23.88,23.81,23.85,202400.0,15.0388,15.0766,15.0324,15.0577,202400.0
2010-06-22 11:00:00,23.86,23.86,23.77,23.81,185400.0,15.064,15.064,15.0072,15.0324,185400.0
2010-06-22 11:10:00,23.81,23.81,23.75,23.77,207200.0,15.0324,15.0324,14.9946,15.0072,207200.0
2010-06-22 11:20:00,23.77,23.84,23.74,23.84,196700.0,15.0072,15.0514,14.9883,15.0514,196700.0
2010-06-22 11:30:00,23.83,24.0,23.82,23.95,311100.0,15.0451,15.1524,15.0388,15.1208,311100.0
2010-06-22 11:40:00,23.95,23.95,23.88,23.89,216100.0,15.1208,15.1208,15.0766,15.083,216100.0
2010-06-22 11:50:00,23.89,23.92,23.83,23.88,193200.0,15.083,15.1019,15.0451,15.0766,193200.0
2010-06-22 12:00:00,23.87,23.9,23.83,23.86,97100.0,15.0703,15.0893,15.0451,15.064,97100.0
2010-06-22 12:10:00,23.86,23.91,23.84,23.9,111400.0,15.064,15.0956,15.0514,15.0893,111400.0
2010-06-22 12:20:00,23.9,23.92,23.86,23.86,221900.0,15.0893,15.1019,15.064,15.064,221900.0
2010-06-22 12:30:00,23.85,23.87,23.81,23.81,282800.0,15.0577,15.0703,15.0324,15.0324,282800.0
2010-06-22 12:40:00,23.81,23.82,23.76,23.8,135600.0,15.0324,15.0388,15.0009,15.0261,135600.0
2010-06-22 12:50:00,23.8,23.82,23.79,23.82,107900.0,15.0261,15.0388,15.0198,15.0388,107900.0
2010-06-22 13:00:00,23.81,23.84,23.79,23.83,109800.0,15.0324,15.0514,15.0198,15.0451,109800.0
2010-06-22 13:10:00,23.83,23.85,23.79,23.8,104200.0,15.0451,15.0577,15.0198,15.0261,104200.0
2010-06-22 13:20:00,23.8,23.81,23.76,23.79,116000.0,15.0261,15.0324,15.0009,15.0198,116000.0
2010-06-22 13:30:00,23.78,23.79,23.74,23.78,138400.0,15.0135,15.0198,14.9883,15.0135,138400.0
2010-06-22 13:40:00,23.78,23.85,23.78,23.83,278400.0,15.0135,15.0577,15.0135,15.0451,278400.0
2010-06-22 13:50:00,23.84,23.85,23.78,23.8,167200.0,15.0514,15.0577,15.0135,15.0261,167200.0
2010-06-22 14:00:00,23.79,23.8,23.7,23.74,222400.0,15.0198,15.0261,14.963,14.9883,222400.0
2010-06-22 14:10:00,23.73,23.8,23.72,23.76,207400.0,14.9819,15.0261,14.9756,15.0009,207400.0
2010-06-22 14:20:00,23.76,23.79,23.73,23.76,197200.0,15.0009,15.0198,14.9819,15.0009,197200.0
2010-06-22 14:30:00,23.76,23.78,23.72,23.73,294900.0,15.0009,15.0135,14.9756,14.9819,294900.0
2010-06-22 14:40:00,23.73,23.74,23.62,23.67,678100.0,14.9819,14.9883,14.9125,14.9441,678100.0
2010-06-22 14:50:00,23.66,23.7,23.61,23.65,507500.0,14.9377,14.963,14.9062,14.9314,507500.0
2010-06-22 15:00:00,23.65,23.66,23.61,23.62,276100.0,14.9314,14.9377,14.9062,14.9125,276100.0
2010-06-22 15:10:00,23.62,23.71,23.6,23.7,309400.0,14.9125,14.9693,14.8999,14.963,309400.0
2010-06-22 15:20:00,23.7,23.7,23.58,23.6,453100.0,14.963,14.963,14.8872,14.8999,453100.0
2010-06-22 15:30:00,23.6,23.62,23.52,23.62,577500.0,14.8999,14.9125,14.8494,14.9125,577500.0
2010-06-22 15:40:00,23.62,23.63,23.55,23.57,673500.0,14.9125,14.9188,14.8683,14.8809,673500.0
2010-06-22 15:50:00,23.57,23.59,23.49,23.55,1962500.0,14.8809,14.8935,14.8304,14.8683,1962500.0
2010-06-23 09:30:00,23.54,23.58,23.38,23.42,586400.0,14.862,14.8872,14.761,14.7862,586400.0
2010-06-23 09:40:00,23.41,23.43,23.31,23.37,308200.0,14.7799,14.7925,14.7168,14.7547,308200.0
2010-06-23 09:50:00,23.37,23.43,23.35,23.38,296000.0,14.7547,14.7925,14.742,14.761,296000.0
2010-06-23 10:00:00,23.37,23.38,23.06,23.09,795300.0,14.7547,14.761,14.5589,14.5779,795300.0
2010-06-23 10:10:00,23.09,23.19,23.08,23.15,349600.0,14.5779,14.641,14.5716,14.6158,349600.0
2010-06-23 10:20:00,23.14,23.19,23.06,23.07,309700.0,14.6094,14.641,14.5589,14.5652,309700.0
2010-06-23 10:30:00,23.07,23.21,23.07,23.15,313100.0,14.5652,14.6536,14.5652,14.6158,313100.0
2010-06-23 10:40:00,23.15,23.18,23.11,23.17,275900.0,14.6158,14.6347,14.5905,14.6284,275900.0
2010-06-23 10:50:00,23.16,23.22,23.14,23.15,440900.0,14.6221,14.6599,14.6094,14.6158,440900.0
2010-06-23 11:00:00,23.16,23.17,23.13,23.15,184600.0,14.6221,14.6284,14.6031,14.6158,184600.0
2010-06-23 11:10:00,23.14,23.18,23.11,23.16,244700.0,14.6094,14.6347,14.5905,14.6221,244700.0
2010-06-23 11:20:00,23.16,23.23,23.13,23.17,306900.0,14.6221,14.6663,14.6031,14.6284,306900.0
2010-06-23 11:30:00,23.17,23.26,23.16,23.24,261900.0,14.6284,14.6852,14.6221,14.6726,261900.0
2010-06-23 11:40:00,23.25,23.25,23.16,23.17,155300.0,14.6789,14.6789,14.6221,14.6284,155300.0
2010-06-23 11:50:00,23.16,23.22,23.13,23.19,384700.0,14.6221,14.6599,14.6031,14.641,384700.0
2010-06-23 12:00:00,23.19,23.19,23.13,23.16,195600.0,14.641,14.641,14.6031,14.6221,195600.0
2010-06-23 12:10:00,23.15,23.17,23.11,23.17,132800.0,14.6158,14.6284,14.5905,14.6284,132800.0
2010-06-23 12:20:00,23.16,23.17,23.13,23.15,129000.0,14.6221,14.6284,14.6031,14.6158,129000.0
2010-06-23 12:30:00,23.15,23.18,23.11,23.16,205900.0,14.6158,14.6347,14.5905,14.6221,205900.0
2010-06-23 12:40:00,23.15,23.21,23.15,23.19,159200.0,14.6158,14.6536,14.6158,14.641,159200.0
2010-06-23 12:50:00,23.19,23.2,23.15,23.15,160400.0,14.641,14.6473,14.6158,14.6158,160400.0
2010-06-23 13:00:00,23.16,23.22,23.12,23.17,216000.0,14.6221,14.6599,14.5968,14.6284,216000.0
2010-06-23 13:10:00,23.16,23.17,23.11,23.13,104000.0,14.6221,14.6284,14.5905,14.6031,104000.0
2010-06-23 13:20:00,23.13,23.15,23.1,23.14,127100.0,14.6031,14.6158,14.5842,14.6094,127100.0
2010-06-23 13:30:00,23.15,23.16,23.1,23.11,175600.0,14.6158,14.6221,14.5842,14.5905,175600.0
2010-06-23 13:40:00,23.11,23.12,23.07,23.11,167600.0,14.5905,14.5968,14.5652,14.5905,167600.0
2010-06-23 13:50:00,23.11,23.12,23.08,23.08,111700.0,14.5905,14.5968,14.5716,14.5716,111700.0
2010-06-23 14:00:00,23.09,23.14,23.07,23.12,218300.0,14.5779,14.6094,14.5652,14.5968,218300.0
2010-06-23 14:10:00,23.13,23.14,23.04,23.06,413800.0,14.6031,14.6094,14.5463,14.5589,413800.0
2010-06-23 14:20:00,23.05,23.1,22.98,23.09,441100.0,14.5526,14.5842,14.5084,14.5779,441100.0
2010-06-23 14:30:00,23.11,23.27,23.1,23.18,541300.0,14.5905,14.6915,14.5842,14.6347,541300.0
2010-06-23 14:40:00,23.18,23.2,23.06,23.07,474600.0,14.6347,14.6473,14.5589,14.5652,474600.0
2010-06-23 14:50:00,23.07,23.08,22.98,23.02,474300.0,14.5652,14.5716,14.5084,14.5337,474300.0
2010-06-23 15:00:00,23.02,23.09,22.92,22.98,596000.0,14.5337,14.5779,14.4705,14.5084,596000.0
2010-06-23 15:10:00,22.98,23.06,22.97,23.0,466500.0,14.5084,14.5589,14.5021,14.5211,466500.0
2010-06-23 15:20:00,23.0,23.07,22.96,23.07,602500.0,14.5211,14.5652,14.4958,14.5652,602500.0
2010-06-23 15:30:00,23.06,23.08,22.99,23.08,526100.0,14.5589,14.5716,14.5147,14.5716,526100.0
2010-06-23 15:40:00,23.07,23.19,23.04,23.17,1162300.0,14.5652,14.641,14.5463,14.6284,1162300.0
2010-06-23 15:50:00,23.17,23.18,23.1,23.14,1622000.0,14.6284,14.6347,14.5842,14.6094,1622000.0
2010-06-24 09:30:00,22.93,22.99,22.7,22.75,363100.0,14.4769,14.5147,14.3316,14.3632,363100.0
2010-06-24 09:40:00,22.75,22.82,22.67,22.71,554800.0,14.3632,14.4074,14.3127,14.338,554800.0
2010-06-24 09:50:00,22.7,22.72,22.56,22.61,438000.0,14.3316,14.3443,14.2433,14.2748,438000.0
2010-06-24 10:00:00,22.61,22.7,22.58,22.58,399700.0,14.2748,14.3316,14.2559,14.2559,399700.0
2010-06-24 10:10:00,22.59,22.61,22.5,22.56,342800.0,14.2622,14.2748,14.2054,14.2433,342800.0
2010-06-24 10:20:00,22.56,22.68,22.52,22.67,485900.0,14.2433,14.319,14.218,14.3127,485900.0
2010-06-24 10:30:00,22.68,22.75,22.63,22.75,336900.0,14.319,14.3632,14.2875,14.3632,336900.0
2010-06-24 10:40:00,22.74,22.76,22.62,22.74,356400.0,14.3569,14.3695,14.2811,14.3569,356400.0
2010-06-24 10:50:00,22.75,22.82,22.67,22.75,484500.0,14.3632,14.4074,14.3127,14.3632,484500.0
2010-06-24 11:00:00,22.75,22.75,22.57,22.63,248700.0,14.3632,14.3632,14.2496,14.2875,248700.0
2010-06-24 11:10:00,22.64,22.69,22.61,22.68,205800.0,14.2938,14.3253,14.2748,14.319,205800.0
2010-06-24 11:20:00,22.68,22.75,22.64,22.68,376900.0,14.319,14.3632,14.2938,14.319,376900.0
2010-06-24 11:30:00,22.68,22.75,22.65,22.73,200800.0,14.319,14.3632,14.3001,14.3506,200800.0
2010-06-24 11:40:00,22.73,22.81,22.73,22.8,242100.0,14.3506,14.4011,14.3506,14.3948,242100.0
2010-06-24 11:50:00,22.8,22.81,22.75,22.77,171300.0,14.3948,14.4011,14.3632,14.3758,171300.0
2010-06-24 12:00:00,22.77,22.84,22.77,22.81,221200.0,14.3758,14.42,14.3758,14.4011,221200.0
2010-06-24 12:10:00,22.82,22.83,22.75,22.75,119900.0,14.4074,14.4137,14.3632,14.3632,119900.0
2010-06-24 12:20:00,22.75,22.81,22.7,22.73,129300.0,14.3632,14.4011,14.3316,14.3506,129300.0
2010-06-24 12:30:00,22.72,22.74,22.65,22.68,154800.0,14.3443,14.3569,14.3001,14.319,154800.0
2010-06-24 12:40:00,22.68,22.7,22.64,22.67,127200.0,14.319,14.3316,14.2938,14.3127,127200.0
2010-06-24 12:50:00,22.67,22.78,22.67,22.73,99000.0,14.3127,14.3822,14.3127,14.3506,99000.0
2010-06-24 13:00:00,22.74,22.75,22.68,22.75,95000.0,14.3569,14.3632,14.319,14.3632,95000.0
2010-06-24 13:10:00,22.75,22.83,22.75,22.8,165800.0,14.3632,14.4137,14.3632,14.3948,165800.0
2010-06-24 13:20:00,22.8,22.85,22.78,22.78,173400.0,14.3948,14.4263,14.3822,14.3822,173400.0
2010-06-24 13:30:00,22.78,22.9,22.77,22.88,168900.0,14.3822,14.4579,14.3758,14.4453,168900.0
2010-06-24 13:40:00,22.89,23.02,22.88,22.99,340200.0,14.4516,14.5337,14.4453,14.5147,340200.0
2010-06-24 13:50:00,23.0,23.06,22.98,23.02,252200.0,14.5211,14.5589,14.5084,14.5337,252200.0
2010-06-24 14:00:00,23.02,23.02,22.92,22.94,146200.0,14.5337,14.5337,14.4705,14.4832,146200.0
2010-06-24 14:10:00,22.94,22.94,22.88,22.9,140600.0,14.4832,14.4832,14.4453,14.4579,140600.0
2010-06-24 14:20:00,22.91,22.93,22.86,22.88,95300.0,14.4642,14.4769,14.4327,14.4453,95300.0
2010-06-24 14:30:00,22.89,22.89,22.75,22.79,192700.0,14.4516,14.4516,14.3632,14.3885,192700.0
2010-06-24 14:40:00,22.79,22.84,22.75,22.76,141800.0,14.3885,14.42,14.3632,14.3695,141800.0
2010-06-24 14:50:00,22.76,22.77,22.68,22.72,175700.0,14.3695,14.3758,14.319,14.3443,175700.0
2010-06-24 15:00:00,22.72,22.8,22.71,22.78,321600.0,14.3443,14.3948,14.338,14.3822,321600.0
2010-06-24 15:10:00,22.78,22.81,22.63,22.65,477800.0,14.3822,14.4011,14.2875,14.3001,477800.0
2010-06-24 15:20:00,22.65,22.74,22.65,22.69,318600.0,14.3001,14.3569,14.3001,14.3253,318600.0
2010-06-24 15:30:00,22.7,22.75,22.66,22.7,373900.0,14.3316,14.3632,14.3064,14.3316,373900.0
2010-06-24 15:40:00,22.71,22.73,22.65,22.69,926800.0,14.338,14.3506,14.3001,14.3253,926800.0
2010-06-24 15:50:00,22.68,22.7,22.55,22.62,2609200.0,14.319,14.3316,14.2369,14.2811,2609200.0
2010-06-25 09:30:00,23.08,23.09,22.76,22.94,593500.0,14.5716,14.5779,14.3695,14.4832,593500.0
2010-06-25 09:40:00,22.93,22.99,22.87,22.91,400300.0,14.4769,14.5147,14.439,14.4642,400300.0
2010-06-25 09:50:00,22.92,23.08,22.85,23.07,445200.0,14.4705,14.5716,14.4263,14.5652,445200.0
2010-06-25 10:00:00,23.06,23.1,23.01,23.04,428500.0,14.5589,14.5842,14.5274,14.5463,428500.0
2010-06-25 10:10:00,23.04,23.09,23.01,23.09,352000.0,14.5463,14.5779,14.5274,14.5779,352000.0
2010-06-25 10:20:00,23.09,23.13,23.04,23.13,453900.0,14.5779,14.6031,14.5463,14.6031,453900.0
2010-06-25 10:30:00,23.13,23.15,23.04,23.08,404900.0,14.6031,14.6158,14.5463,14.5716,404900.0
2010-06-25 10:40:00,23.08,23.15,23.07,23.08,311000.0,14.5716,14.6158,14.5652,14.5716,311000.0
2010-06-25 10:50:00,23.08,23.08,22.92,22.94,440300.0,14.5716,14.5716,14.4705,14.4832,440300.0
2010-06-25 11:00:00,22.95,23.01,22.95,22.99,302400.0,14.4895,14.5274,14.4895,14.5147,302400.0
2010-06-25 11:10:00,23.0,23.01,22.95,23.0,298600.0,14.5211,14.5274,14.4895,14.5211,298600.0
2010-06-25 11:20:00,23.0,23.01,22.96,22.99,251100.0,14.5211,14.5274,14.4958,14.5147,251100.0
2010-06-25 11:30:00,23.0,23.05,22.99,23.01,275300.0,14.5211,14.5526,14.5147,14.5274,275300.0
2010-06-25 11:40:00,23.0,23.01,22.94,23.0,345400.0,14.5211,14.5274,14.4832,14.5211,345400.0
2010-06-25 11:50:00,23.0,23.07,22.99,23.05,266000.0,14.5211,14.5652,14.5147,14.5526,266000.0
2010-06-25 12:00:00,23.05,23.08,23.02,23.06,224800.0,14.5526,14.5716,14.5337,14.5589,224800.0
2010-06-25 12:10:00,23.06,23.08,23.03,23.07,167600.0,14.5589,14.5716,14.54,14.5652,167600.0
2010-06-25 12:20:00,23.07,23.08,23.01,23.04,191100.0,14.5652,14.5716,14.5274,14.5463,191100.0
2010-06-25 12:30:00,23.03,23.08,23.02,23.04,151400.0,14.54,14.5716,14.5337,14.5463,151400.0
2010-06-25 12:40:00,23.04,23.11,23.04,23.09,166800.0,14.5463,14.5905,14.5463,14.5779,166800.0
2010-06-25 12:50:00,23.09,23.1,23.0,23.05,112000.0,14.5779,14.5842,14.5211,14.5526,112000.0
2010-06-25 13:00:00,23.04,23.18,23.04,23.17,205300.0,14.5463,14.6347,14.5463,14.6284,205300.0
2010-06-25 13:10:00,23.17,23.27,23.15,23.25,441000.0,14.6284,14.6915,14.6158,14.6789,441000.0
2010-06-25 13:20:00,23.25,23.39,23.23,23.37,383300.0,14.6789,14.7673,14.6663,14.7547,383300.0
2010-06-25 13:30:00,23.37,23.44,23.33,23.33,439400.0,14.7547,14.7988,14.7294,14.7294,439400.0
2010-06-25 13:40:00,23.34,23.36,23.3,23.34,140800.0,14.7357,14.7483,14.7105,14.7357,140800.0
2010-06-25 13:50:00,23.34,23.39,23.31,23.39,159800.0,14.7357,14.7673,14.7168,14.7673,159800.0
2010-06-25 14:00:00,23.38,23.39,23.33,23.37,228300.0,14.761,14.7673,14.7294,14.7547,228300.0
2010-06-25 14:10:00,23.37,23.45,23.36,23.43,141800.0,14.7547,14.8052,14.7483,14.7925,141800.0
2010-06-25 14:20:00,23.44,23.44,23.38,23.42,288600.0,14.7988,14.7988,14.761,14.7862,288600.0
2010-06-25 14:30:00,23.42,23.43,23.36,23.41,185900.0,14.7862,14.7925,14.7483,14.7799,185900.0
2010-06-25 14:40:00,23.42,23.48,23.41,23.43,237500.0,14.7862,14.8241,14.7799,14.7925,237500.0
2010-06-25 14:50:00,23.44,23.48,23.41,23.44,215700.0,14.7988,14.8241,14.7799,14.7988,215700.0
2010-06-25 15:00:00,23.43,23.43,23.36,23.41,308600.0,14.7925,14.7925,14.7483,14.7799,308600.0
2010-06-25 15:10:00,23.41,23.44,23.31,23.35,316500.0,14.7799,14.7988,14.7168,14.742,316500.0
2010-06-25 15:20:00,23.36,23.38,23.3,23.3,292700.0,14.7483,14.761,14.7105,14.7105,292700.0
2010-06-25 15:30:00,23.31,23.4,23.27,23.39,488600.0,14.7168,14.7736,14.6915,14.7673,488600.0
2010-06-25 15:40:00,23.38,23.39,23.25,23.29,930800.0,14.761,14.7673,14.6789,14.7041,930800.0
2010-06-25 15:50:00,23.3,23.36,23.22,23.36,1579900.0,14.7105,14.7483,14.6599,14.7483,1579900.0
2010-06-28 09:30:00,23.3,23.44,23.21,23.36,321800.0,14.7423,14.8309,14.6853,14.7802,321800.0
2010-06-28 09:40:00,23.37,23.37,23.23,23.29,350300.0,14.7866,14.7866,14.698,14.736,350300.0
2010-06-28 09:50:00,23.3,23.3,23.15,23.26,186200.0,14.7423,14.7423,14.6474,14.717,186200.0
2010-06-28 10:00:00,23.26,23.31,23.22,23.24,197200.0,14.717,14.7486,14.6917,14.7043,197200.0
2010-06-28 10:10:00,23.23,23.33,23.23,23.24,128800.0,14.698,14.7613,14.698,14.7043,128800.0
2010-06-28 10:20:00,23.25,23.31,23.24,23.3,263000.0,14.7106,14.7486,14.7043,14.7423,263000.0
2010-06-28 10:30:00,23.3,23.31,23.19,23.21,251600.0,14.7423,14.7486,14.6727,14.6853,251600.0
2010-06-28 10:40:00,23.21,23.25,23.19,23.22,160000.0,14.6853,14.7106,14.6727,14.6917,160000.0
2010-06-28 10:50:00,23.22,23.27,23.2,23.27,171200.0,14.6917,14.7233,14.679,14.7233,171200.0
2010-06-28 11:00:00,23.26,23.32,23.25,23.26,104200.0,14.717,14.7549,14.7106,14.717,104200.0
2010-06-28 11:10:00,23.26,23.26,23.18,23.2,214200.0,14.717,14.717,14.6664,14.679,214200.0
2010-06-28 11:20:00,23.2,23.21,23.12,23.17,149200.0,14.679,14.6853,14.6284,14.66,149200.0
2010-06-28 11:30:00,23.18,23.24,23.17,23.19,117000.0,14.6664,14.7043,14.66,14.6727,117000.0
2010-06-28 11:40:00,23.19,23.23,23.17,23.22,109100.0,14.6727,14.698,14.66,14.6917,109100.0
2010-06-28 11:50:00,23.21,23.22,23.11,23.12,215500.0,14.6853,14.6917,14.6221,14.6284,215500.0
2010-06-28 12:00:00,23.12,23.13,23.08,23.11,123900.0,14.6284,14.6347,14.6031,14.6221,123900.0
2010-06-28 12:10:00,23.11,23.13,23.04,23.06,170500.0,14.6221,14.6347,14.5778,14.5904,170500.0
2010-06-28 12:20:00,23.05,23.2,23.05,23.2,182300.0,14.5841,14.679,14.5841,14.679,182300.0
2010-06-28 12:30:00,23.2,23.23,23.12,23.13,221100.0,14.679,14.698,14.6284,14.6347,221100.0
2010-06-28 12:40:00,23.13,23.21,23.11,23.21,187300.0,14.6347,14.6853,14.6221,14.6853,187300.0
2010-06-28 12:50:00,23.21,23.21,23.16,23.19,193800.0,14.6853,14.6853,14.6537,14.6727,193800.0
2010-06-28 13:00:00,23.18,23.18,23.13,23.13,250000.0,14.6664,14.6664,14.6347,14.6347,250000.0
2010-06-28 13:10:00,23.13,23.13,23.08,23.09,122500.0,14.6347,14.6347,14.6031,14.6094,122500.0
2010-06-28 13:20:00,23.08,23.18,23.08,23.1,441900.0,14.6031,14.6664,14.6031,14.6157,441900.0
2010-06-28 13:30:00,23.1,23.13,23.08,23.13,404000.0,14.6157,14.6347,14.6031,14.6347,404000.0
2010-06-28 13:40:00,23.14,23.2,23.12,23.2,112800.0,14.641,14.679,14.6284,14.679,112800.0
2010-06-28 13:50:00,23.2,23.21,23.18,23.19,120100.0,14.679,14.6853,14.6664,14.6727,120100.0
2010-06-28 14:00:00,23.19,23.19,23.14,23.17,143900.0,14.6727,14.6727,14.641,14.66,143900.0
2010-06-28 14:10:00,23.16,23.19,23.15,23.17,123700.0,14.6537,14.6727,14.6474,14.66,123700.0
2010-06-28 14:20:00,23.17,23.19,23.14,23.14,174000.0,14.66,14.6727,14.641,14.641,174000.0
2010-06-28 14:30:00,23.14,23.19,23.13,23.17,151400.0,14.641,14.6727,14.6347,14.66,151400.0
2010-06-28 14:40:00,23.17,23.23,23.17,23.23,177200.0,14.66,14.698,14.66,14.698,177200.0
2010-06-28 14:50:00,23.22,23.26,23.2,23.26,133700.0,14.6917,14.717,14.679,14.717,133700.0
2010-06-28 15:00:00,23.25,23.26,23.21,23.23,345300.0,14.7106,14.717,14.6853,14.698,345300.0
2010-06-28 15:10:00,23.24,23.25,23.19,23.23,189100.0,14.7043,14.7106,14.6727,14.698,189100.0
2010-06-28 15:20:00,23.23,23.24,23.14,23.15,275500.0,14.698,14.7043,14.641,14.6474,275500.0
2010-06-28 15:30:00,23.15,23.21,23.14,23.19,400100.0,14.6474,14.6853,14.641,14.6727,400100.0
2010-06-28 15:40:00,23.2,23.24,23.16,23.24,609800.0,14.679,14.7043,14.6537,14.7043,609800.0
2010-06-28 15:50:00,23.24,23.24,23.09,23.1,1182500.0,14.7043,14.7043,14.6094,14.6157,1182500.0
2010-06-29 09:30:00,23.0,23.2,22.85,23.1,822400.0,14.5525,14.679,14.4576,14.6157,822400.0
2010-06-29 09:40:00,23.1,23.1,22.89,22.96,558500.0,14.6157,14.6157,14.4829,14.5272,558500.0
2010-06-29 09:50:00,22.96,23.04,22.93,23.0,419700.0,14.5272,14.5778,14.5082,14.5525,419700.0
2010-06-29 10:00:00,23.0,23.01,22.85,22.89,873900.0,14.5525,14.5588,14.4576,14.4829,873900.0
2010-06-29 10:10:00,22.88,22.9,22.77,22.79,353000.0,14.4765,14.4892,14.4069,14.4196,353000.0
2010-06-29 10:20:00,22.79,22.84,22.69,22.7,640800.0,14.4196,14.4512,14.3563,14.3627,640800.0
2010-06-29 10:30:00,22.69,22.8,22.69,22.79,267700.0,14.3563,14.4259,14.3563,14.4196,267700.0
2010-06-29 10:40:00,22.78,22.81,22.75,22.77,291900.0,14.4133,14.4323,14.3943,14.4069,291900.0
2010-06-29 10:50:00,22.78,22.81,22.71,22.78,405600.0,14.4133,14.4323,14.369,14.4133,405600.0
2010-06-29 11:00:00,22.78,22.81,22.69,22.79,633500.0,14.4133,14.4323,14.3563,14.4196,633500.0
2010-06-29 11:10:00,22.8,22.96,22.75,22.76,284100.0,14.4259,14.5272,14.3943,14.4006,284100.0
2010-06-29 11:20:00,22.76,22.8,22.65,22.67,210600.0,14.4006,14.4259,14.331,14.3437,210600.0
2010-06-29 11:30:00,22.67,22.71,22.63,22.68,393000.0,14.3437,14.369,14.3184,14.35,393000.0
2010-06-29 11:40:00,22.69,22.71,22.65,22.68,221100.0,14.3563,14.369,14.331,14.35,221100.0
2010-06-29 11:50:00,22.68,22.73,22.68,22.68,206700.0,14.35,14.3816,14.35,14.35,206700.0
2010-06-29 12:00:00,22.68,22.7,22.61,22.66,192800.0,14.35,14.3627,14.3057,14.3373,192800.0
2010-06-29 12:10:00,22.66,22.76,22.6,22.69,275800.0,14.3373,14.4006,14.2994,14.3563,275800.0
2010-06-29 12:20:00,22.69,22.77,22.68,22.71,178100.0,14.3563,14.4069,14.35,14.369,178100.0
2010-06-29 12:30:00,22.71,22.74,22.66,22.71,184600.0,14.369,14.388,14.3373,14.369,184600.0
2010-06-29 12:40:00,22.71,22.76,22.7,22.75,323400.0,14.369,14.4006,14.3627,14.3943,323400.0
2010-06-29 12:50:00,22.74,22.75,22.69,22.73,328500.0,14.388,14.3943,14.3563,14.3816,328500.0
2010-06-29 13:00:00,22.73,22.74,22.62,22.67,417800.0,14.3816,14.388,14.312,14.3437,417800.0
2010-06-29 13:10:00,22.67,22.68,22.62,22.66,277600.0,14.3437,14.35,14.312,14.3373,277600.0
2010-06-29 13:20:00,22.65,22.7,22.62,22.69,298400.0,14.331,14.3627,14.312,14.3563,298400.0
2010-06-29 13:30:00,22.68,22.69,22.58,22.58,375300.0,14.35,14.3563,14.2867,14.2867,375300.0
2010-06-29 13:40:00,22.58,22.67,22.57,22.65,280600.0,14.2867,14.3437,14.2804,14.331,280600.0
2010-06-29 13:50:00,22.66,22.73,22.6,22.7,233000.0,14.3373,14.3816,14.2994,14.3627,233000.0
2010-06-29 14:00:00,22.7,22.75,22.66,22.74,188100.0,14.3627,14.3943,14.3373,14.388,188100.0
2010-06-29 14:10:00,22.74,22.76,22.71,22.71,534400.0,14.388,14.4006,14.369,14.369,534400.0
2010-06-29 14:20:00,22.72,22.75,22.67,22.7,196600.0,14.3753,14.3943,14.3437,14.3627,196600.0
2010-06-29 14:30:00,22.7,22.71,22.64,22.69,297200.0,14.3627,14.369,14.3247,14.3563,297200.0
2010-06-29 14:40:00,22.69,22.71,22.66,22.66,176500.0,14.3563,14.369,14.3373,14.3373,176500.0
2010-06-29 14:50:00,22.66,22.72,22.62,22.64,305200.0,14.3373,14.3753,14.312,14.3247,305200.0
2010-06-29 15:00:00,22.64,22.75,22.62,22.71,505600.0,14.3247,14.3943,14.312,14.369,505600.0
2010-06-29 15:10:00,22.71,22.72,22.63,22.65,742900.0,14.369,14.3753,14.3184,14.331,742900.0
2010-06-29 15:20:00,22.64,22.65,22.52,22.54,878900.0,14.3247,14.331,14.2488,14.2614,878900.0
2010-06-29 15:30:00,22.54,22.68,22.5,22.65,618100.0,14.2614,14.35,14.2361,14.331,618100.0
2010-06-29 15:40:00,22.64,22.66,22.5,22.51,776400.0,14.3247,14.3373,14.2361,14.2424,776400.0
2010-06-29 15:50:00,22.51,22.69,22.5,22.62,2012300.0,14.2424,14.3563,14.2361,14.312,2012300.0
2010-06-30 09:30:00,22.7,23.1,22.65,22.94,642200.0,14.3627,14.6157,14.331,14.5145,642200.0
2010-06-30 09:40:00,22.95,23.02,22.86,22.9,425800.0,14.5208,14.5651,14.4639,14.4892,425800.0
2010-06-30 09:50:00,22.9,22.93,22.74,22.75,338500.0,14.4892,14.5082,14.388,14.3943,338500.0
2010-06-30 10:00:00,22.75,22.78,22.7,22.74,651000.0,14.3943,14.4133,14.3627,14.388,651000.0
2010-06-30 10:10:00,22.75,22.76,22.69,22.74,313900.0,14.3943,14.4006,14.3563,14.388,313900.0
2010-06-30 10:20:00,22.74,22.75,22.67,22.74,250200.0,14.388,14.3943,14.3437,14.388,250200.0
2010-06-30 10:30:00,22.73,22.75,22.68,22.75,260900.0,14.3816,14.3943,14.35,14.3943,260900.0
2010-06-30 10:40:00,22.75,22.78,22.69,22.7,288800.0,14.3943,14.4133,14.3563,14.3627,288800.0
2010-06-30 10:50:00,22.71,22.71,22.61,22.61,321000.0,14.369,14.369,14.3057,14.3057,321000.0
2010-06-30 11:00:00,22.61,22.67,22.59,22.63,258300.0,14.3057,14.3437,14.2931,14.3184,258300.0
2010-06-30 11:10:00,22.63,22.74,22.62,22.71,167900.0,14.3184,14.388,14.312,14.369,167900.0
2010-06-30 11:20:00,22.72,22.75,22.68,22.69,170500.0,14.3753,14.3943,14.35,14.3563,170500.0
2010-06-30 11:30:00,22.68,22.72,22.65,22.69,173200.0,14.35,14.3753,14.331,14.3563,173200.0
2010-06-30 11:40:00,22.69,22.77,22.68,22.76,178200.0,14.3563,14.4069,14.35,14.4006,178200.0
2010-06-30 11:50:00,22.75,22.77,22.7,22.7,194500.0,14.3943,14.4069,14.3627,14.3627,194500.0
2010-06-30 12:00:00,22.7,22.71,22.66,22.69,136800.0,14.3627,14.369,14.3373,14.3563,136800.0
2010-06-30 12:10:00,22.69,22.72,22.68,22.72,128200.0,14.3563,14.3753,14.35,14.3753,128200.0
2010-06-30 12:20:00,22.72,22.73,22.69,22.7,119800.0,14.3753,14.3816,14.3563,14.3627,119800.0
2010-06-30 12:30:00,22.7,22.74,22.69,22.7,90900.0,14.3627,14.388,14.3563,14.3627,90900.0
2010-06-30 12:40:00,22.7,22.71,22.62,22.67,211400.0,14.3627,14.369,14.312,14.3437,211400.0
2010-06-30 12:50:00,22.67,22.73,22.66,22.67,166900.0,14.3437,14.3816,14.3373,14.3437,166900.0
2010-06-30 13:00:00,22.67,22.68,22.63,22.63,120600.0,14.3437,14.35,14.3184,14.3184,120600.0
2010-06-30 13:10:00,22.63,22.67,22.62,22.65,99400.0,14.3184,14.3437,14.312,14.331,99400.0
2010-06-30 13:20:00,22.65,22.7,22.64,22.68,79900.0,14.331,14.3627,14.3247,14.35,79900.0
2010-06-30 13:30:00,22.68,22.7,22.6,22.6,159600.0,14.35,14.3627,14.2994,14.2994,159600.0
2010-06-30 13:40:00,22.6,22.68,22.59,22.62,139900.0,14.2994,14.35,14.2931,14.312,139900.0
2010-06-30 13:50:00,22.62,22.65,22.6,22.64,80400.0,14.312,14.331,14.2994,14.3247,80400.0
2010-06-30 14:00:00,22.64,22.71,22.56,22.63,224600.0,14.3247,14.369,14.2741,14.3184,224600.0
2010-06-30 14:10:00,22.64,22.65,22.6,22.61,325500.0,14.3247,14.331,14.2994,14.3057,325500.0
2010-06-30 14:20:00,22.62,22.62,22.49,22.54,332600.0,14.312,14.312,14.2298,14.2614,332600.0
2010-06-30 14:30:00,22.54,22.57,22.51,22.54,160100.0,14.2614,14.2804,14.2424,14.2614,160100.0
2010-06-30 14:40:00,22.55,22.55,22.48,22.53,253300.0,14.2677,14.2677,14.2235,14.2551,253300.0
2010-06-30 14:50:00,22.53,22.56,22.51,22.51,152500.0,14.2551,14.2741,14.2424,14.2424,152500.0
2010-06-30 15:00:00,22.51,22.57,22.51,22.54,187600.0,14.2424,14.2804,14.2424,14.2614,187600.0
2010-06-30 15:10:00,22.54,22.55,22.49,22.5,504300.0,14.2614,14.2677,14.2298,14.2361,504300.0
2010-06-30 15:20:00,22.5,22.53,22.41,22.44,391200.0,14.2361,14.2551,14.1792,14.1981,391200.0
2010-06-30 15:30:00,22.43,22.47,22.36,22.36,528300.0,14.1918,14.2171,14.1475,14.1475,528300.0
2010-06-30 15:40:00,22.37,22.41,22.3,22.39,1227700.0,14.1539,14.1792,14.1096,14.1665,1227700.0
2010-06-30 15:50:00,22.39,22.42,22.34,22.38,1534500.0,14.1665,14.1855,14.1349,14.1602,1534500.0
2010-07-01 09:30:00,22.26,22.68,22.25,22.64,516800.0,14.0843,14.35,14.0779,14.3247,516800.0
2010-07-01 09:40:00,22.65,22.67,22.56,22.56,392500.0,14.331,14.3437,14.2741,14.2741,392500.0
2010-07-01 09:50:00,22.56,22.6,22.43,22.47,555800.0,14.2741,14.2994,14.1918,14.2171,555800.0
2010-07-01 10:00:00,22.47,22.48,22.28,22.31,768900.0,14.2171,14.2235,14.0969,14.1159,768900.0
2010-07-01 10:10:00,22.32,22.35,22.08,22.12,437200.0,14.1222,14.1412,13.9704,13.9957,437200.0
2010-07-01 10:20:00,22.11,22.26,22.11,22.25,685700.0,13.9894,14.0843,13.9894,14.0779,685700.0
2010-07-01 10:30:00,22.25,22.25,21.93,21.95,506100.0,14.0779,14.0779,13.8755,13.8881,506100.0
2010-07-01 10:40:00,21.96,22.13,21.88,22.1,554000.0,13.8944,14.002,13.8438,13.983,554000.0
2010-07-01 10:50:00,22.1,22.11,21.94,21.99,230000.0,13.983,13.9894,13.8818,13.9134,230000.0
2010-07-01 11:00:00,21.98,21.98,21.85,21.88,382800.0,13.9071,13.9071,13.8248,13.8438,382800.0
2010-07-01 11:10:00,21.89,22.04,21.89,22.03,215000.0,13.8502,13.9451,13.8502,13.9387,215000.0
2010-07-01 11:20:00,22.03,22.1,21.97,22.07,210800.0,13.9387,13.983,13.9008,13.964,210800.0
2010-07-01 11:30:00,22.07,22.18,22.01,22.15,201700.0,13.964,14.0336,13.9261,14.0147,201700.0
2010-07-01 11:40:00,22.15,22.16,22.09,22.13,172100.0,14.0147,14.021,13.9767,14.002,172100.0
2010-07-01 11:50:00,22.12,22.13,21.99,22.08,177900.0,13.9957,14.002,13.9134,13.9704,177900.0
2010-07-01 12:00:00,22.08,22.15,22.07,22.12,534400.0,13.9704,14.0147,13.964,13.9957,534400.0
2010-07-01 12:10:00,22.11,22.11,22.08,22.1,202800.0,13.9894,13.9894,13.9704,13.983,202800.0
2010-07-01 12:20:00,22.11,22.18,22.06,22.16,179900.0,13.9894,14.0336,13.9577,14.021,179900.0
2010-07-01 12:30:00,22.16,22.25,22.15,22.25,135300.0,14.021,14.0779,14.0147,14.0779,135300.0
2010-07-01 12:40:00,22.25,22.39,22.23,22.34,327100.0,14.0779,14.1665,14.0653,14.1349,327100.0
2010-07-01 12:50:00,22.33,22.41,22.29,22.36,210200.0,14.1285,14.1792,14.1032,14.1475,210200.0
2010-07-01 13:00:00,22.35,22.35,22.3,22.31,164400.0,14.1412,14.1412,14.1096,14.1159,164400.0
2010-07-01 13:10:00,22.31,22.34,22.24,22.34,116800.0,14.1159,14.1349,14.0716,14.1349,116800.0
2010-07-01 13:20:00,22.34,22.37,22.29,22.31,262500.0,14.1349,14.1539,14.1032,14.1159,262500.0
2010-07-01 13:30:00,22.3,22.45,22.3,22.44,374000.0,14.1096,14.2045,14.1096,14.1981,374000.0
2010-07-01 13:40:00,22.45,22.45,22.28,22.33,318500.0,14.2045,14.2045,14.0969,14.1285,318500.0
2010-07-01 13:50:00,22.33,22.43,22.32,22.41,236600.0,14.1285,14.1918,14.1222,14.1792,236600.0
2010-07-01 14:00:00,22.41,22.44,22.38,22.39,267700.0,14.1792,14.1981,14.1602,14.1665,267700.0
2010-07-01 14:10:00,22.39,22.52,22.38,22.49,304000.0,14.1665,14.2488,14.1602,14.2298,304000.0
2010-07-01 14:20:00,22.49,22.5,22.39,22.43,237400.0,14.2298,14.2361,14.1665,14.1918,237400.0
2010-07-01 14:30:00,22.44,22.48,22.38,22.4,217500.0,14.1981,14.2235,14.1602,14.1728,217500.0
2010-07-01 14:40:00,22.41,22.42,22.25,22.27,250900.0,14.1792,14.1855,14.0779,14.0906,250900.0
2010-07-01 14:50:00,22.28,22.34,22.22,22.33,221600.0,14.0969,14.1349,14.059,14.1285,221600.0
2010-07-01 15:00:00,22.33,22.46,22.33,22.43,242600.0,14.1285,14.2108,14.1285,14.1918,242600.0
2010-07-01 15:10:00,22.42,22.44,22.34,22.34,255900.0,14.1855,14.1981,14.1349,14.1349,255900.0
2010-07-01 15:20:00,22.34,22.36,22.26,22.34,425900.0,14.1349,14.1475,14.0843,14.1349,425900.0
2010-07-01 15:30:00,22.33,22.43,22.3,22.39,415600.0,14.1285,14.1918,14.1096,14.1665,415600.0
2010-07-01 15:40:00,22.39,22.41,22.27,22.27,595600.0,14.1665,14.1792,14.0906,14.0906,595600.0
2010-07-01 15:50:00,22.28,22.39,22.23,22.34,1000400.0,14.0969,14.1665,14.0653,14.1349,1000400.0
2010-07-02 09:30:00,22.44,22.51,22.21,22.25,704200.0,14.1981,14.2424,14.0526,14.0779,704200.0
2010-07-02 09:40:00,22.26,22.32,22.14,22.14,435300.0,14.0843,14.1222,14.0083,14.0083,435300.0
2010-07-02 09:50:00,22.15,22.22,22.09,22.18,307200.0,14.0147,14.059,13.9767,14.0336,307200.0
2010-07-02 10:00:00,22.17,22.17,22.01,22.1,200900.0,14.0273,14.0273,13.9261,13.983,200900.0
2010-07-02 10:10:00,22.09,22.23,22.09,22.21,209700.0,13.9767,14.0653,13.9767,14.0526,209700.0
2010-07-02 10:20:00,22.22,22.25,22.12,22.13,338500.0,14.059,14.0779,13.9957,14.002,338500.0
2010-07-02 10:30:00,22.14,22.15,22.07,22.14,133300.0,14.0083,14.0147,13.964,14.0083,133300.0
2010-07-02 10:40:00,22.14,22.17,22.09,22.11,147700.0,14.0083,14.0273,13.9767,13.9894,147700.0
2010-07-02 10:50:00,22.11,22.12,22.01,22.04,168000.0,13.9894,13.9957,13.9261,13.9451,168000.0
2010-07-02 11:00:00,22.04,22.06,21.97,22.0,287400.0,13.9451,13.9577,13.9008,13.9198,287400.0
2010-07-02 11:10:00,22.0,22.03,21.9,21.9,315200.0,13.9198,13.9387,13.8565,13.8565,315200.0
2010-07-02 11:20:00,21.9,21.94,21.85,21.85,312600.0,13.8565,13.8818,13.8248,13.8248,312600.0
2010-07-02 11:30:00,21.85,21.89,21.77,21.77,259200.0,13.8248,13.8502,13.7742,13.7742,259200.0
2010-07-02 11:40:00,21.77,21.89,21.73,21.86,328500.0,13.7742,13.8502,13.7489,13.8312,328500.0
2010-07-02 11:50:00,21.87,21.94,21.85,21.91,162500.0,13.8375,13.8818,13.8248,13.8628,162500.0
2010-07-02 12:00:00,21.91,21.94,21.82,21.94,153300.0,13.8628,13.8818,13.8059,13.8818,153300.0
2010-07-02 12:10:00,21.94,21.98,21.87,21.88,118400.0,13.8818,13.9071,13.8375,13.8438,118400.0
2010-07-02 12:20:00,21.89,21.93,21.87,21.92,130700.0,13.8502,13.8755,13.8375,13.8691,130700.0
2010-07-02 12:30:00,21.92,21.93,21.87,21.89,81000.0,13.8691,13.8755,13.8375,13.8502,81000.0
2010-07-02 12:40:00,21.9,21.92,21.79,21.88,261300.0,13.8565,13.8691,13.7869,13.8438,261300.0
2010-07-02 12:50:00,21.88,21.9,21.83,21.86,123100.0,13.8438,13.8565,13.8122,13.8312,123100.0
2010-07-02 13:00:00,21.87,21.95,21.81,21.94,614600.0,13.8375,13.8881,13.7995,13.8818,614600.0
2010-07-02 13:10:00,21.95,21.95,21.89,21.94,89400.0,13.8881,13.8881,13.8502,13.8818,89400.0
2010-07-02 13:20:00,21.94,21.97,21.88,21.88,107200.0,13.8818,13.9008,13.8438,13.8438,107200.0
2010-07-02 13:30:00,21.88,21.96,21.87,21.94,88600.0,13.8438,13.8944,13.8375,13.8818,88600.0
2010-07-02 13:40:00,21.94,21.95,21.85,21.88,298400.0,13.8818,13.8881,13.8248,13.8438,298400.0
2010-07-02 13:50:00,21.88,21.94,21.88,21.91,106300.0,13.8438,13.8818,13.8438,13.8628,106300.0
2010-07-02 14:00:00,21.92,21.93,21.87,21.9,151400.0,13.8691,13.8755,13.8375,13.8565,151400.0
2010-07-02 14:10:00,21.9,21.93,21.87,21.93,253000.0,13.8565,13.8755,13.8375,13.8755,253000.0
2010-07-02 14:20:00,21.92,21.94,21.9,21.91,126800.0,13.8691,13.8818,13.8565,13.8628,126800.0
2010-07-02 14:30:00,21.91,21.91,21.85,21.9,189700.0,13.8628,13.8628,13.8248,13.8565,189700.0
2010-07-02 14:40:00,21.9,21.91,21.87,21.87,109500.0,13.8565,13.8628,13.8375,13.8375,109500.0
2010-07-02 14:50:00,21.86,21.9,21.83,21.89,202500.0,13.8312,13.8565,13.8122,13.8502,202500.0
2010-07-02 15:00:00,21.88,21.95,21.86,21.95,294500.0,13.8438,13.8881,13.8312,13.8881,294500.0
2010-07-02 15:10:00,21.95,21.95,21.87,21.92,323800.0,13.8881,13.8881,13.8375,13.8691,323800.0
2010-07-02 15:20:00,21.91,21.97,21.9,21.93,198000.0,13.8628,13.9008,13.8565,13.8755,198000.0
2010-07-02 15:30:00,21.93,22.05,21.92,22.04,330400.0,13.8755,13.9514,13.8691,13.9451,330400.0
2010-07-02 15:40:00,22.04,22.08,21.99,22.02,635200.0,13.9451,13.9704,13.9134,13.9324,635200.0
2010-07-02 15:50:00,22.03,22.06,21.88,21.88,1208900.0,13.9387,13.9577,13.8438,13.8438,1208900.0
2010-07-06 09:30:00,22.31,22.32,22.04,22.08,482400.0,14.1159,14.1222,13.9451,13.9704,482400.0
2010-07-06 09:40:00,22.07,22.15,22.05,22.13,313900.0,13.964,14.0147,13.9514,14.002,313900.0
2010-07-06 09:50:00,22.13,22.23,22.12,22.17,518300.0,14.002,14.0653,13.9957,14.0273,518300.0
2010-07-06 10:00:00,22.16,22.28,22.08,22.24,534000.0,14.021,14.0969,13.9704,14.0716,534000.0
2010-07-06 10:10:00,22.25,22.28,22.23,22.25,340700.0,14.0779,14.0969,14.0653,14.0779,340700.0
2010-07-06 10:20:00,22.25,22.26,22.2,22.23,260500.0,14.0779,14.0843,14.0463,14.0653,260500.0
2010-07-06 10:30:00,22.22,22.25,22.19,22.2,290600.0,14.059,14.0779,14.04,14.0463,290600.0
2010-07-06 10:40:00,22.2,22.22,22.16,22.16,454800.0,14.0463,14.059,14.021,14.021,454800.0
2010-07-06 10:50:00,22.16,22.25,22.15,22.2,178600.0,14.021,14.0779,14.0147,14.0463,178600.0
2010-07-06 11:00:00,22.2,22.21,22.15,22.16,203400.0,14.0463,14.0526,14.0147,14.021,203400.0
2010-07-06 11:10:00,22.15,22.22,22.14,22.15,148500.0,14.0147,14.059,14.0083,14.0147,148500.0
2010-07-06 11:20:00,22.14,22.15,22.07,22.09,227400.0,14.0083,14.0147,13.964,13.9767,227400.0
2010-07-06 11:30:00,22.09,22.18,22.09,22.16,188300.0,13.9767,14.0336,13.9767,14.021,188300.0
2010-07-06 11:40:00,22.15,22.16,22.1,22.1,186800.0,14.0147,14.021,13.983,13.983,186800.0
2010-07-06 11:50:00,22.11,22.16,22.08,22.13,202700.0,13.9894,14.021,13.9704,14.002,202700.0
2010-07-06 12:00:00,22.13,22.2,22.12,22.18,126800.0,14.002,14.0463,13.9957,14.0336,126800.0
2010-07-06 12:10:00,22.19,22.2,22.08,22.11,133600.0,14.04,14.0463,13.9704,13.9894,133600.0
2010-07-06 12:20:00,22.1,22.13,22.03,22.07,115200.0,13.983,14.002,13.9387,13.964,115200.0
2010-07-06 12:30:00,22.06,22.09,22.02,22.08,146100.0,13.9577,13.9767,13.9324,13.9704,146100.0
2010-07-06 12:40:00,22.08,22.08,21.96,21.98,335600.0,13.9704,13.9704,13.8944,13.9071,335600.0
2010-07-06 12:50:00,21.98,21.99,21.92,21.97,236600.0,13.9071,13.9134,13.8691,13.9008,236600.0
2010-07-06 13:00:00,21.97,22.01,21.95,21.99,128100.0,13.9008,13.9261,13.8881,13.9134,128100.0
2010-07-06 13:10:00,22.0,22.01,21.91,21.95,148900.0,13.9198,13.9261,13.8628,13.8881,148900.0
2010-07-06 13:20:00,21.95,22.0,21.93,22.0,127300.0,13.8881,13.9198,13.8755,13.9198,127300.0
2010-07-06 13:30:00,22.0,22.04,21.96,21.96,131300.0,13.9198,13.9451,13.8944,13.8944,131300.0
2010-07-06 13:40:00,21.96,21.98,21.85,21.91,220600.0,13.8944,13.9071,13.8248,13.8628,220600.0
2010-07-06 13:50:00,21.91,21.94,21.83,21.88,242800.0,13.8628,13.8818,13.8122,13.8438,242800.0
2010-07-06 14:00:00,21.89,21.95,21.84,21.88,280700.0,13.8502,13.8881,13.8185,13.8438,280700.0
2010-07-06 14:10:00,21.88,21.93,21.8,21.89,373500.0,13.8438,13.8755,13.7932,13.8502,373500.0
2010-07-06 14:20:00,21.89,21.97,21.87,21.94,261700.0,13.8502,13.9008,13.8375,13.8818,261700.0
2010-07-06 14:30:00,21.94,22.01,21.93,21.99,152400.0,13.8818,13.9261,13.8755,13.9134,152400.0
2010-07-06 14:40:00,21.99,21.99,21.9,21.93,125400.0,13.9134,13.9134,13.8565,13.8755,125400.0
2010-07-06 14:50:00,21.93,22.03,21.88,21.88,208000.0,13.8755,13.9387,13.8438,13.8438,208000.0
2010-07-06 15:00:00,21.88,21.94,21.8,21.86,317200.0,13.8438,13.8818,13.7932,13.8312,317200.0
2010-07-06 15:10:00,21.85,21.94,21.8,21.84,390500.0,13.8248,13.8818,13.7932,13.8185,390500.0
2010-07-06 15:20:00,21.83,21.89,21.77,21.88,430500.0,13.8122,13.8502,13.7742,13.8438,430500.0
2010-07-06 15:30:00,21.89,21.93,21.85,21.86,394700.0,13.8502,13.8755,13.8248,13.8312,394700.0
2010-07-06 15:40:00,21.86,22.07,21.86,21.93,1197900.0,13.8312,13.964,13.8312,13.8755,1197900.0
2010-07-06 15:50:00,21.95,22.07,21.91,22.07,993700.0,13.8881,13.964,13.8628,13.964,993700.0
2010-07-07 09:30:00,22.07,22.28,22.01,22.16,571200.0,13.964,14.0969,13.9261,14.021,571200.0
2010-07-07 09:40:00,22.17,22.2,21.99,21.99,488600.0,14.0273,14.0463,13.9134,13.9134,488600.0
2010-07-07 09:50:00,21.99,22.11,21.9,22.11,623800.0,13.9134,13.9894,13.8565,13.9894,623800.0
2010-07-07 10:00:00,22.12,22.23,22.12,22.22,695300.0,13.9957,14.0653,13.9957,14.059,695300.0
2010-07-07 10:10:00,22.21,22.29,22.21,22.25,683000.0,14.0526,14.1032,14.0526,14.0779,683000.0
2010-07-07 10:20:00,22.25,22.28,22.2,22.24,352200.0,14.0779,14.0969,14.0463,14.0716,352200.0
2010-07-07 10:30:00,22.24,22.38,22.24,22.29,647800.0,14.0716,14.1602,14.0716,14.1032,647800.0
2010-07-07 10:40:00,22.3,22.33,22.27,22.31,389100.0,14.1096,14.1285,14.0906,14.1159,389100.0
2010-07-07 10:50:00,22.3,22.36,22.28,22.31,425400.0,14.1096,14.1475,14.0969,14.1159,425400.0
2010-07-07 11:00:00,22.31,22.33,22.24,22.25,294200.0,14.1159,14.1285,14.0716,14.0779,294200.0
2010-07-07 11:10:00,22.25,22.31,22.19,22.19,225600.0,14.0779,14.1159,14.04,14.04,225600.0
2010-07-07 11:20:00,22.2,22.24,22.17,22.24,264200.0,14.0463,14.0716,14.0273,14.0716,264200.0
2010-07-07 11:30:00,22.23,22.27,22.2,22.23,228200.0,14.0653,14.0906,14.0463,14.0653,228200.0
2010-07-07 11:40:00,22.22,22.23,22.12,22.12,236500.0,14.059,14.0653,13.9957,13.9957,236500.0
2010-07-07 11:50:00,22.12,22.18,22.11,22.18,175400.0,13.9957,14.0336,13.9894,14.0336,175400.0
2010-07-07 12:00:00,22.18,22.25,22.18,22.23,166600.0,14.0336,14.0779,14.0336,14.0653,166600.0
2010-07-07 12:10:00,22.23,22.25,22.14,22.15,309900.0,14.0653,14.0779,14.0083,14.0147,309900.0
2010-07-07 12:20:00,22.14,22.22,22.13,22.19,291100.0,14.0083,14.059,14.002,14.04,291100.0
2010-07-07 12:30:00,22.2,22.23,22.19,22.23,291500.0,14.0463,14.0653,14.04,14.0653,291500.0
2010-07-07 12:40:00,22.23,22.26,22.2,22.26,394700.0,14.0653,14.0843,14.0463,14.0843,394700.0
2010-07-07 12:50:00,22.26,22.29,22.23,22.25,142300.0,14.0843,14.1032,14.0653,14.0779,142300.0
2010-07-07 13:00:00,22.24,22.34,22.24,22.34,224700.0,14.0716,14.1349,14.0716,14.1349,224700.0
2010-07-07 13:10:00,22.33,22.53,22.33,22.48,295700.0,14.1285,14.2551,14.1285,14.2235,295700.0
2010-07-07 13:20:00,22.48,22.53,22.47,22.52,117500.0,14.2235,14.2551,14.2171,14.2488,117500.0
2010-07-07 13:30:00,22.52,22.55,22.47,22.51,132000.0,14.2488,14.2677,14.2171,14.2424,132000.0
2010-07-07 13:40:00,22.5,22.52,22.47,22.52,113100.0,14.2361,14.2488,14.2171,14.2488,113100.0
2010-07-07 13:50:00,22.51,22.55,22.48,22.52,166600.0,14.2424,14.2677,14.2235,14.2488,166600.0
2010-07-07 14:00:00,22.52,22.61,22.52,22.59,275900.0,14.2488,14.3057,14.2488,14.2931,275900.0
2010-07-07 14:10:00,22.59,22.6,22.54,22.58,247200.0,14.2931,14.2994,14.2614,14.2867,247200.0
2010-07-07 14:20:00,22.58,22.6,22.5,22.51,291600.0,14.2867,14.2994,14.2361,14.2424,291600.0
2010-07-07 14:30:00,22.5,22.5,22.44,22.47,229200.0,14.2361,14.2361,14.1981,14.2171,229200.0
2010-07-07 14:40:00,22.47,22.51,22.46,22.51,167700.0,14.2171,14.2424,14.2108,14.2424,167700.0
2010-07-07 14:50:00,22.5,22.61,22.5,22.6,195200.0,14.2361,14.3057,14.2361,14.2994,195200.0
2010-07-07 15:00:00,22.6,22.61,22.55,22.6,164700.0,14.2994,14.3057,14.2677,14.2994,164700.0
2010-07-07 15:10:00,22.6,22.74,22.6,22.68,357300.0,14.2994,14.388,14.2994,14.35,357300.0
2010-07-07 15:20:00,22.68,22.77,22.67,22.75,369300.0,14.35,14.4069,14.3437,14.3943,369300.0
2010-07-07 15:30:00,22.75,22.81,22.69,22.8,418100.0,14.3943,14.4323,14.3563,14.4259,418100.0
2010-07-07 15:40:00,22.8,22.86,22.75,22.84,935200.0,14.4259,14.4639,14.3943,14.4512,935200.0
2010-07-07 15:50:00,22.83,22.98,22.82,22.93,2130100.0,14.4449,14.5398,14.4386,14.5082,2130100.0
2010-07-08 09:30:00,23.13,23.32,23.09,23.27,435400.0,14.6347,14.7549,14.6094,14.7233,435400.0
2010-07-08 09:40:00,23.27,23.27,23.13,23.16,394700.0,14.7233,14.7233,14.6347,14.6537,394700.0
2010-07-08 09:50:00,23.15,23.2,23.05,23.08,766000.0,14.6474,14.679,14.5841,14.6031,766000.0
2010-07-08 10:00:00,23.08,23.1,22.96,22.99,380300.0,14.6031,14.6157,14.5272,14.5461,380300.0
2010-07-08 10:10:00,23.0,23.1,22.98,23.09,323100.0,14.5525,14.6157,14.5398,14.6094,323100.0
2010-07-08 10:20:00,23.09,23.13,23.07,23.09,263900.0,14.6094,14.6347,14.5968,14.6094,263900.0
2010-07-08 10:30:00,23.08,23.09,22.96,23.0,280600.0,14.6031,14.6094,14.5272,14.5525,280600.0
2010-07-08 10:40:00,23.0,23.04,22.95,23.04,261100.0,14.5525,14.5778,14.5208,14.5778,261100.0
2010-07-08 10:50:00,23.03,23.04,22.82,22.88,360100.0,14.5715,14.5778,14.4386,14.4765,360100.0
2010-07-08 11:00:00,22.88,22.96,22.82,22.93,336800.0,14.4765,14.5272,14.4386,14.5082,336800.0
2010-07-08 11:10:00,22.94,22.99,22.89,22.99,163200.0,14.5145,14.5461,14.4829,14.5461,163200.0
2010-07-08 11:20:00,22.99,23.0,22.91,22.91,418600.0,14.5461,14.5525,14.4955,14.4955,418600.0
2010-07-08 11:30:00,22.91,23.03,22.88,22.97,405000.0,14.4955,14.5715,14.4765,14.5335,405000.0
2010-07-08 11:40:00,22.96,23.0,22.91,22.98,273100.0,14.5272,14.5525,14.4955,14.5398,273100.0
2010-07-08 11:50:00,22.98,23.02,22.94,23.0,231000.0,14.5398,14.5651,14.5145,14.5525,231000.0
2010-07-08 12:00:00,23.0,23.08,22.99,23.04,298500.0,14.5525,14.6031,14.5461,14.5778,298500.0
2010-07-08 12:10:00,23.03,23.05,22.99,23.05,136300.0,14.5715,14.5841,14.5461,14.5841,136300.0
2010-07-08 12:20:00,23.06,23.13,23.05,23.1,177500.0,14.5904,14.6347,14.5841,14.6157,177500.0
2010-07-08 12:30:00,23.1,23.1,23.06,23.09,192600.0,14.6157,14.6157,14.5904,14.6094,192600.0
2010-07-08 12:40:00,23.08,23.09,23.02,23.08,126600.0,14.6031,14.6094,14.5651,14.6031,126600.0
2010-07-08 12:50:00,23.08,23.1,23.0,23.04,191600.0,14.6031,14.6157,14.5525,14.5778,191600.0
2010-07-08 13:00:00,23.03,23.12,23.02,23.12,123700.0,14.5715,14.6284,14.5651,14.6284,123700.0
2010-07-08 13:10:00,23.12,23.17,23.09,23.17,188000.0,14.6284,14.66,14.6094,14.66,188000.0
2010-07-08 13:20:00,23.17,23.21,23.09,23.11,182400.0,14.66,14.6853,14.6094,14.6221,182400.0
2010-07-08 13:30:00,23.11,23.15,23.08,23.08,109100.0,14.6221,14.6474,14.6031,14.6031,109100.0
2010-07-08 13:40:00,23.07,23.11,23.06,23.09,97100.0,14.5968,14.6221,14.5904,14.6094,97100.0
2010-07-08 13:50:00,23.09,23.11,23.01,23.05,151800.0,14.6094,14.6221,14.5588,14.5841,151800.0
2010-07-08 14:00:00,23.06,23.08,22.97,22.98,281600.0,14.5904,14.6031,14.5335,14.5398,281600.0
2010-07-08 14:10:00,22.98,22.98,22.9,22.94,319000.0,14.5398,14.5398,14.4892,14.5145,319000.0
2010-07-08 14:20:00,22.93,22.95,22.87,22.94,363800.0,14.5082,14.5208,14.4702,14.5145,363800.0
2010-07-08 14:30:00,22.94,22.97,22.88,22.92,181600.0,14.5145,14.5335,14.4765,14.5019,181600.0
2010-07-08 14:40:00,22.92,22.98,22.91,22.97,172800.0,14.5019,14.5398,14.4955,14.5335,172800.0
2010-07-08 14:50:00,22.98,23.07,22.95,23.04,216100.0,14.5398,14.5968,14.5208,14.5778,216100.0
2010-07-08 15:00:00,23.04,23.05,22.91,22.93,380100.0,14.5778,14.5841,14.4955,14.5082,380100.0
2010-07-08 15:10:00,22.93,22.99,22.89,22.99,425800.0,14.5082,14.5461,14.4829,14.5461,425800.0
2010-07-08 15:20:00,22.99,23.09,22.98,23.09,275500.0,14.5461,14.6094,14.5398,14.6094,275500.0
2010-07-08 15:30:00,23.09,23.18,23.08,23.16,374900.0,14.6094,14.6664,14.6031,14.6537,374900.0
2010-07-08 15:40:00,23.17,23.24,22.94,23.18,1468400.0,14.66,14.7043,14.5145,14.6664,1468400.0
2010-07-08 15:50:00,23.19,23.26,23.15,23.25,1316400.0,14.6727,14.717,14.6474,14.7106,1316400.0
2010-07-09 09:30:00,23.23,23.32,23.06,23.32,297500.0,14.698,14.7549,14.5904,14.7549,297500.0
2010-07-09 09:40:00,23.32,23.36,23.22,23.22,426800.0,14.7549,14.7802,14.6917,14.6917,426800.0
2010-07-09 09:50:00,23.23,23.29,23.16,23.26,185100.0,14.698,14.736,14.6537,14.717,185100.0
2010-07-09 10:00:00,23.26,23.33,23.24,23.27,269000.0,14.717,14.7613,14.7043,14.7233,269000.0
2010-07-09 10:10:00,23.28,23.44,23.26,23.44,237300.0,14.7296,14.8309,14.717,14.8309,237300.0
2010-07-09 10:20:00,23.44,23.47,23.32,23.34,249400.0,14.8309,14.8498,14.7549,14.7676,249400.0
2010-07-09 10:30:00,23.34,23.47,23.33,23.44,149600.0,14.7676,14.8498,14.7613,14.8309,149600.0
2010-07-09 10:40:00,23.45,23.49,23.34,23.36,139700.0,14.8372,14.8625,14.7676,14.7802,139700.0
2010-07-09 10:50:00,23.36,23.44,23.35,23.43,318100.0,14.7802,14.8309,14.7739,14.8245,318100.0
2010-07-09 11:00:00,23.42,23.5,23.42,23.46,299000.0,14.8182,14.8688,14.8182,14.8435,299000.0
2010-07-09 11:10:00,23.45,23.49,23.43,23.49,278000.0,14.8372,14.8625,14.8245,14.8625,278000.0
2010-07-09 11:20:00,23.49,23.51,23.45,23.49,179700.0,14.8625,14.8752,14.8372,14.8625,179700.0
2010-07-09 11:30:00,23.48,23.51,23.47,23.51,128200.0,14.8562,14.8752,14.8498,14.8752,128200.0
2010-07-09 11:40:00,23.51,23.52,23.49,23.51,250400.0,14.8752,14.8815,14.8625,14.8752,250400.0
2010-07-09 11:50:00,23.5,23.57,23.49,23.55,132100.0,14.8688,14.9131,14.8625,14.9005,132100.0
2010-07-09 12:00:00,23.55,23.58,23.53,23.57,114900.0,14.9005,14.9194,14.8878,14.9131,114900.0
2010-07-09 12:10:00,23.57,23.59,23.55,23.57,144600.0,14.9131,14.9258,14.9005,14.9131,144600.0
2010-07-09 12:20:00,23.58,23.63,23.56,23.61,152300.0,14.9194,14.9511,14.9068,14.9384,152300.0
2010-07-09 12:30:00,23.61,23.63,23.57,23.57,173600.0,14.9384,14.9511,14.9131,14.9131,173600.0
2010-07-09 12:40:00,23.58,23.62,23.56,23.6,167300.0,14.9194,14.9448,14.9068,14.9321,167300.0
2010-07-09 12:50:00,23.6,23.63,23.59,23.61,104800.0,14.9321,14.9511,14.9258,14.9384,104800.0
2010-07-09 13:00:00,23.61,23.68,23.59,23.66,150100.0,14.9384,14.9827,14.9258,14.9701,150100.0
2010-07-09 13:10:00,23.67,23.72,23.62,23.71,281000.0,14.9764,15.008,14.9448,15.0017,281000.0
2010-07-09 13:20:00,23.71,23.72,23.66,23.68,158100.0,15.0017,15.008,14.9701,14.9827,158100.0
2010-07-09 13:30:00,23.68,23.7,23.66,23.69,79700.0,14.9827,14.9954,14.9701,14.989,79700.0
2010-07-09 13:40:00,23.7,23.74,23.67,23.73,209500.0,14.9954,15.0207,14.9764,15.0144,209500.0
2010-07-09 13:50:00,23.72,23.8,23.72,23.78,238700.0,15.008,15.0586,15.008,15.046,238700.0
2010-07-09 14:00:00,23.78,23.82,23.76,23.76,195000.0,15.046,15.0713,15.0333,15.0333,195000.0
2010-07-09 14:10:00,23.76,23.77,23.73,23.76,412200.0,15.0333,15.0397,15.0144,15.0333,412200.0
2010-07-09 14:20:00,23.76,23.78,23.73,23.74,306300.0,15.0333,15.046,15.0144,15.0207,306300.0
2010-07-09 14:30:00,23.73,23.77,23.72,23.77,244500.0,15.0144,15.0397,15.008,15.0397,244500.0
2010-07-09 14:40:00,23.77,23.82,23.76,23.81,234900.0,15.0397,15.0713,15.0333,15.065,234900.0
2010-07-09 14:50:00,23.81,23.89,23.81,23.85,344400.0,15.065,15.1156,15.065,15.0903,344400.0
2010-07-09 15:00:00,23.85,23.87,23.84,23.84,324900.0,15.0903,15.1029,15.0839,15.0839,324900.0
2010-07-09 15:10:00,23.85,23.91,23.84,23.9,370700.0,15.0903,15.1282,15.0839,15.1219,370700.0
2010-07-09 15:20:00,23.91,23.92,23.82,23.87,539900.0,15.1282,15.1346,15.0713,15.1029,539900.0
2010-07-09 15:30:00,23.86,23.91,23.84,23.89,506600.0,15.0966,15.1282,15.0839,15.1156,506600.0
2010-07-09 15:40:00,23.89,23.94,23.84,23.86,656600.0,15.1156,15.1472,15.0839,15.0966,656600.0
2010-07-09 15:50:00,23.86,23.92,23.83,23.9,1097700.0,15.0966,15.1346,15.0776,15.1219,1097700.0
2010-07-12 09:30:00,23.82,23.82,23.67,23.67,362000.0,15.0713,15.0713,14.9764,14.9764,362000.0
2010-07-12 09:40:00,23.68,23.78,23.6,23.76,221700.0,14.9827,15.046,14.9321,15.0333,221700.0
2010-07-12 09:50:00,23.76,23.83,23.71,23.82,196600.0,15.0333,15.0776,15.0017,15.0713,196600.0
2010-07-12 10:00:00,23.82,23.85,23.75,23.79,126000.0,15.0713,15.0903,15.027,15.0523,126000.0
2010-07-12 10:10:00,23.79,23.87,23.76,23.86,105400.0,15.0523,15.1029,15.0333,15.0966,105400.0
2010-07-12 10:20:00,23.87,23.87,23.73,23.73,100400.0,15.1029,15.1029,15.0144,15.0144,100400.0
2010-07-12 10:30:00,23.73,23.8,23.72,23.79,92500.0,15.0144,15.0586,15.008,15.0523,92500.0
2010-07-12 10:40:00,23.79,23.81,23.7,23.71,126100.0,15.0523,15.065,14.9954,15.0017,126100.0
2010-07-12 10:50:00,23.7,23.7,23.63,23.68,103500.0,14.9954,14.9954,14.9511,14.9827,103500.0
2010-07-12 11:00:00,23.68,23.69,23.52,23.53,201400.0,14.9827,14.989,14.8815,14.8878,201400.0
2010-07-12 11:10:00,23.54,23.66,23.52,23.64,124900.0,14.8941,14.9701,14.8815,14.9574,124900.0
2010-07-12 11:20:00,23.63,23.69,23.6,23.67,65000.0,14.9511,14.989,14.9321,14.9764,65000.0
2010-07-12 11:30:00,23.66,23.69,23.65,23.65,97300.0,14.9701,14.989,14.9637,14.9637,97300.0
2010-07-12 11:40:00,23.66,23.71,23.65,23.7,48300.0,14.9701,15.0017,14.9637,14.9954,48300.0
2010-07-12 11:50:00,23.71,23.74,23.68,23.68,110500.0,15.0017,15.0207,14.9827,14.9827,110500.0
2010-07-12 12:00:00,23.69,23.85,23.68,23.84,94200.0,14.989,15.0903,14.9827,15.0839,94200.0
2010-07-12 12:10:00,23.85,23.88,23.8,23.82,114900.0,15.0903,15.1093,15.0586,15.0713,114900.0
2010-07-12 12:20:00,23.82,23.83,23.75,23.77,80200.0,15.0713,15.0776,15.027,15.0397,80200.0
2010-07-12 12:30:00,23.77,23.85,23.74,23.85,65500.0,15.0397,15.0903,15.0207,15.0903,65500.0
2010-07-12 12:40:00,23.85,23.87,23.75,23.77,88400.0,15.0903,15.1029,15.027,15.0397,88400.0
2010-07-12 12:50:00,23.76,23.8,23.71,23.72,74100.0,15.0333,15.0586,15.0017,15.008,74100.0
2010-07-12 13:00:00,23.72,23.74,23.69,23.74,59300.0,15.008,15.0207,14.989,15.0207,59300.0
2010-07-12 13:10:00,23.74,23.79,23.73,23.79,153300.0,15.0207,15.0523,15.0144,15.0523,153300.0
2010-07-12 13:20:00,23.79,23.8,23.77,23.8,70400.0,15.0523,15.0586,15.0397,15.0586,70400.0
2010-07-12 13:30:00,23.8,23.83,23.79,23.8,101700.0,15.0586,15.0776,15.0523,15.0586,101700.0
2010-07-12 13:40:00,23.8,23.82,23.75,23.82,107100.0,15.0586,15.0713,15.027,15.0713,107100.0
2010-07-12 13:50:00,23.81,23.89,23.81,23.87,133300.0,15.065,15.1156,15.065,15.1029,133300.0
2010-07-12 14:00:00,23.87,23.87,23.78,23.79,233000.0,15.1029,15.1029,15.046,15.0523,233000.0
2010-07-12 14:10:00,23.8,23.8,23.74,23.74,133400.0,15.0586,15.0586,15.0207,15.0207,133400.0
2010-07-12 14:20:00,23.75,23.77,23.73,23.77,106200.0,15.027,15.0397,15.0144,15.0397,106200.0
2010-07-12 14:30:00,23.76,23.76,23.71,23.74,162000.0,15.0333,15.0333,15.0017,15.0207,162000.0
2010-07-12 14:40:00,23.73,23.78,23.72,23.77,207700.0,15.0144,15.046,15.008,15.0397,207700.0
2010-07-12 14:50:00,23.77,23.79,23.69,23.74,209700.0,15.0397,15.0523,14.989,15.0207,209700.0
2010-07-12 15:00:00,23.74,23.74,23.68,23.69,173100.0,15.0207,15.0207,14.9827,14.989,173100.0
2010-07-12 15:10:00,23.71,23.79,23.7,23.78,212600.0,15.0017,15.0523,14.9954,15.046,212600.0
2010-07-12 15:20:00,23.77,23.82,23.75,23.81,170100.0,15.0397,15.0713,15.027,15.065,170100.0
2010-07-12 15:30:00,23.8,23.82,23.75,23.82,212000.0,15.0586,15.0713,15.027,15.0713,212000.0
2010-07-12 15:40:00,23.82,23.85,23.78,23.78,297100.0,15.0713,15.0903,15.046,15.046,297100.0
2010-07-12 15:50:00,23.78,23.79,23.74,23.78,704900.0,15.046,15.0523,15.0207,15.046,704900.0
2010-07-13 09:30:00,24.0,24.32,24.0,24.31,359500.0,15.1852,15.3877,15.1852,15.3813,359500.0
2010-07-13 09:40:00,24.31,24.36,24.13,24.16,562100.0,15.3813,15.413,15.2674,15.2864,562100.0
2010-07-13 09:50:00,24.16,24.33,24.14,24.32,417900.0,15.2864,15.394,15.2738,15.3877,417900.0
2010-07-13 10:00:00,24.33,24.36,24.28,24.31,268800.0,15.394,15.413,15.3623,15.3813,268800.0
2010-07-13 10:10:00,24.31,24.31,24.23,24.26,267300.0,15.3813,15.3813,15.3307,15.3497,267300.0
2010-07-13 10:20:00,24.26,24.29,24.23,24.23,139900.0,15.3497,15.3687,15.3307,15.3307,139900.0
2010-07-13 10:30:00,24.24,24.26,24.18,24.2,200500.0,15.337,15.3497,15.2991,15.3117,200500.0
2010-07-13 10:40:00,24.2,24.26,24.19,24.22,199900.0,15.3117,15.3497,15.3054,15.3244,199900.0
2010-07-13 10:50:00,24.23,24.3,24.21,24.25,340500.0,15.3307,15.375,15.3181,15.3434,340500.0
2010-07-13 11:00:00,24.25,24.34,24.25,24.34,91000.0,15.3434,15.4003,15.3434,15.4003,91000.0
2010-07-13 11:10:00,24.34,24.36,24.34,24.34,125300.0,15.4003,15.413,15.4003,15.4003,125300.0
2010-07-13 11:20:00,24.34,24.41,24.34,24.41,154800.0,15.4003,15.4446,15.4003,15.4446,154800.0
2010-07-13 11:30:00,24.4,24.49,24.4,24.44,411400.0,15.4383,15.4952,15.4383,15.4636,411400.0
2010-07-13 11:40:00,24.44,24.51,24.44,24.48,304400.0,15.4636,15.5079,15.4636,15.4889,304400.0
2010-07-13 11:50:00,24.47,24.49,24.44,24.46,178900.0,15.4826,15.4952,15.4636,15.4762,178900.0
2010-07-13 12:00:00,24.46,24.5,24.44,24.48,258600.0,15.4762,15.5015,15.4636,15.4889,258600.0
2010-07-13 12:10:00,24.48,24.56,24.47,24.54,172300.0,15.4889,15.5395,15.4826,15.5269,172300.0
2010-07-13 12:20:00,24.54,24.55,24.5,24.54,279500.0,15.5269,15.5332,15.5015,15.5269,279500.0
2010-07-13 12:30:00,24.53,24.55,24.48,24.49,278000.0,15.5205,15.5332,15.4889,15.4952,278000.0
2010-07-13 12:40:00,24.48,24.49,24.4,24.45,267700.0,15.4889,15.4952,15.4383,15.4699,267700.0
2010-07-13 12:50:00,24.45,24.49,24.4,24.41,237700.0,15.4699,15.4952,15.4383,15.4446,237700.0
2010-07-13 13:00:00,24.41,24.46,24.4,24.43,256800.0,15.4446,15.4762,15.4383,15.4573,256800.0
2010-07-13 13:10:00,24.43,24.44,24.29,24.29,289600.0,15.4573,15.4636,15.3687,15.3687,289600.0
2010-07-13 13:20:00,24.3,24.3,24.26,24.28,278200.0,15.375,15.375,15.3497,15.3623,278200.0
2010-07-13 13:30:00,24.28,24.35,24.27,24.35,232200.0,15.3623,15.4066,15.356,15.4066,232200.0
2010-07-13 13:40:00,24.35,24.37,24.31,24.31,182900.0,15.4066,15.4193,15.3813,15.3813,182900.0
2010-07-13 13:50:00,24.31,24.32,24.24,24.27,213000.0,15.3813,15.3877,15.337,15.356,213000.0
2010-07-13 14:00:00,24.28,24.36,24.26,24.34,139600.0,15.3623,15.413,15.3497,15.4003,139600.0
2010-07-13 14:10:00,24.34,24.39,24.31,24.38,114400.0,15.4003,15.4319,15.3813,15.4256,114400.0
2010-07-13 14:20:00,24.38,24.39,24.32,24.35,136000.0,15.4256,15.4319,15.3877,15.4066,136000.0
2010-07-13 14:30:00,24.35,24.42,24.35,24.4,155100.0,15.4066,15.4509,15.4066,15.4383,155100.0
2010-07-13 14:40:00,24.41,24.44,24.4,24.41,151400.0,15.4446,15.4636,15.4383,15.4446,151400.0
2010-07-13 14:50:00,24.41,24.41,24.34,24.38,166100.0,15.4446,15.4446,15.4003,15.4256,166100.0
2010-07-13 15:00:00,24.38,24.43,24.37,24.41,220900.0,15.4256,15.4573,15.4193,15.4446,220900.0
2010-07-13 15:10:00,24.42,24.47,24.4,24.46,198500.0,15.4509,15.4826,15.4383,15.4762,198500.0
2010-07-13 15:20:00,24.46,24.48,24.37,24.48,388300.0,15.4762,15.4889,15.4193,15.4889,388300.0
2010-07-13 15:30:00,24.48,24.48,24.42,24.48,331200.0,15.4889,15.4889,15.4509,15.4889,331200.0
2010-07-13 15:40:00,24.48,24.54,24.47,24.53,553200.0,15.4889,15.5269,15.4826,15.5205,553200.0
2010-07-13 15:50:00,24.52,24.52,24.43,24.44,1027700.0,15.5142,15.5142,15.4573,15.4636,1027700.0
2010-07-14 09:30:00,24.33,24.34,24.03,24.15,334300.0,15.394,15.4003,15.2042,15.2801,334300.0
2010-07-14 09:40:00,24.16,24.29,24.13,24.23,203600.0,15.2864,15.3687,15.2674,15.3307,203600.0
2010-07-14 09:50:00,24.23,24.24,24.14,24.18,165600.0,15.3307,15.337,15.2738,15.2991,165600.0
2010-07-14 10:00:00,24.17,24.23,24.13,24.22,220100.0,15.2927,15.3307,15.2674,15.3244,220100.0
2010-07-14 10:10:00,24.22,24.24,24.14,24.16,205400.0,15.3244,15.337,15.2738,15.2864,205400.0
2010-07-14 10:20:00,24.16,24.24,24.16,24.19,238900.0,15.2864,15.337,15.2864,15.3054,238900.0
2010-07-14 10:30:00,24.19,24.25,24.17,24.2,340000.0,15.3054,15.3434,15.2927,15.3117,340000.0
2010-07-14 10:40:00,24.19,24.26,24.17,24.2,290000.0,15.3054,15.3497,15.2927,15.3117,290000.0
2010-07-14 10:50:00,24.2,24.23,24.17,24.22,222700.0,15.3117,15.3307,15.2927,15.3244,222700.0
2010-07-14 11:00:00,24.22,24.27,24.19,24.23,257200.0,15.3244,15.356,15.3054,15.3307,257200.0
2010-07-14 11:10:00,24.22,24.29,24.19,24.28,200600.0,15.3244,15.3687,15.3054,15.3623,200600.0
2010-07-14 11:20:00,24.27,24.3,24.23,24.25,288200.0,15.356,15.375,15.3307,15.3434,288200.0
2010-07-14 11:30:00,24.25,24.3,24.24,24.28,300300.0,15.3434,15.375,15.337,15.3623,300300.0
2010-07-14 11:40:00,24.28,24.35,24.25,24.32,252600.0,15.3623,15.4066,15.3434,15.3877,252600.0
2010-07-14 11:50:00,24.33,24.34,24.24,24.24,186500.0,15.394,15.4003,15.337,15.337,186500.0
2010-07-14 12:00:00,24.24,24.27,24.22,24.26,166100.0,15.337,15.356,15.3244,15.3497,166100.0
2010-07-14 12:10:00,24.26,24.26,24.23,24.25,112300.0,15.3497,15.3497,15.3307,15.3434,112300.0
2010-07-14 12:20:00,24.24,24.26,24.22,24.24,84200.0,15.337,15.3497,15.3244,15.337,84200.0
2010-07-14 12:30:00,24.23,24.27,24.22,24.25,90700.0,15.3307,15.356,15.3244,15.3434,90700.0
2010-07-14 12:40:00,24.24,24.25,24.21,24.21,142400.0,15.337,15.3434,15.3181,15.3181,142400.0
2010-07-14 12:50:00,24.2,24.21,24.14,24.19,187000.0,15.3117,15.3181,15.2738,15.3054,187000.0
2010-07-14 13:00:00,24.19,24.21,24.15,24.21,192600.0,15.3054,15.3181,15.2801,15.3181,192600.0
2010-07-14 13:10:00,24.21,24.25,24.18,24.23,135300.0,15.3181,15.3434,15.2991,15.3307,135300.0
2010-07-14 13:20:00,24.23,24.24,24.18,24.2,108400.0,15.3307,15.337,15.2991,15.3117,108400.0
2010-07-14 13:30:00,24.21,24.25,24.2,24.2,146700.0,15.3181,15.3434,15.3117,15.3117,146700.0
2010-07-14 13:40:00,24.19,24.2,24.14,24.14,105800.0,15.3054,15.3117,15.2738,15.2738,105800.0
2010-07-14 13:50:00,24.15,24.15,24.08,24.1,103800.0,15.2801,15.2801,15.2358,15.2485,103800.0
2010-07-14 14:00:00,24.11,24.11,23.99,24.02,395100.0,15.2548,15.2548,15.1789,15.1978,395100.0
2010-07-14 14:10:00,24.02,24.06,24.0,24.05,200700.0,15.1978,15.2231,15.1852,15.2168,200700.0
2010-07-14 14:20:00,24.05,24.07,23.94,23.98,255800.0,15.2168,15.2295,15.1472,15.1725,255800.0
2010-07-14 14:30:00,23.98,24.04,23.96,24.0,205000.0,15.1725,15.2105,15.1599,15.1852,205000.0
2010-07-14 14:40:00,24.0,24.07,24.0,24.05,229400.0,15.1852,15.2295,15.1852,15.2168,229400.0
2010-07-14 14:50:00,24.06,24.09,24.04,24.07,248700.0,15.2231,15.2421,15.2105,15.2295,248700.0
2010-07-14 15:00:00,24.07,24.1,24.02,24.04,205100.0,15.2295,15.2485,15.1978,15.2105,205100.0
2010-07-14 15:10:00,24.04,24.09,23.99,24.07,294400.0,15.2105,15.2421,15.1789,15.2295,294400.0
2010-07-14 15:20:00,24.07,24.18,24.07,24.16,329500.0,15.2295,15.2991,15.2295,15.2864,329500.0
2010-07-14 15:30:00,24.15,24.16,24.09,24.12,326300.0,15.2801,15.2864,15.2421,15.2611,326300.0
2010-07-14 15:40:00,24.11,24.14,24.02,24.13,535800.0,15.2548,15.2738,15.1978,15.2674,535800.0
2010-07-14 15:50:00,24.13,24.16,24.11,24.15,1085400.0,15.2674,15.2864,15.2548,15.2801,1085400.0
2010-07-15 09:30:00,24.25,24.4,24.14,24.2,384300.0,15.3434,15.4383,15.2738,15.3117,384300.0
2010-07-15 09:40:00,24.19,24.19,24.04,24.11,263600.0,15.3054,15.3054,15.2105,15.2548,263600.0
2010-07-15 09:50:00,24.1,24.17,24.01,24.12,267300.0,15.2485,15.2927,15.1915,15.2611,267300.0
2010-07-15 10:00:00,24.11,24.11,23.86,23.92,436900.0,15.2548,15.2548,15.0966,15.1346,436900.0
2010-07-15 10:10:00,23.92,23.92,23.67,23.75,588500.0,15.1346,15.1346,14.9764,15.027,588500.0
2010-07-15 10:20:00,23.73,23.84,23.68,23.82,511800.0,15.0144,15.0839,14.9827,15.0713,511800.0
2010-07-15 10:30:00,23.82,23.85,23.73,23.84,236600.0,15.0713,15.0903,15.0144,15.0839,236600.0
2010-07-15 10:40:00,23.84,23.88,23.76,23.88,282400.0,15.0839,15.1093,15.0333,15.1093,282400.0
2010-07-15 10:50:00,23.87,23.88,23.81,23.83,134100.0,15.1029,15.1093,15.065,15.0776,134100.0
2010-07-15 11:00:00,23.83,23.86,23.71,23.75,183700.0,15.0776,15.0966,15.0017,15.027,183700.0
2010-07-15 11:10:00,23.75,23.85,23.75,23.82,115500.0,15.027,15.0903,15.027,15.0713,115500.0
2010-07-15 11:20:00,23.83,23.89,23.83,23.85,130600.0,15.0776,15.1156,15.0776,15.0903,130600.0
2010-07-15 11:30:00,23.85,23.93,23.81,23.93,238400.0,15.0903,15.1409,15.065,15.1409,238400.0
2010-07-15 11:40:00,23.93,23.94,23.85,23.87,228400.0,15.1409,15.1472,15.0903,15.1029,228400.0
2010-07-15 11:50:00,23.87,23.96,23.85,23.86,377600.0,15.1029,15.1599,15.0903,15.0966,377600.0
2010-07-15 12:00:00,23.86,23.97,23.85,23.94,253800.0,15.0966,15.1662,15.0903,15.1472,253800.0
2010-07-15 12:10:00,23.94,24.03,23.9,24.01,352100.0,15.1472,15.2042,15.1219,15.1915,352100.0
2010-07-15 12:20:00,24.0,24.02,23.9,23.93,324300.0,15.1852,15.1978,15.1219,15.1409,324300.0
2010-07-15 12:30:00,23.92,23.97,23.91,23.93,259600.0,15.1346,15.1662,15.1282,15.1409,259600.0
2010-07-15 12:40:00,23.92,23.93,23.88,23.91,145100.0,15.1346,15.1409,15.1093,15.1282,145100.0
2010-07-15 12:50:00,23.92,23.99,23.9,23.95,136400.0,15.1346,15.1789,15.1219,15.1535,136400.0
2010-07-15 13:00:00,23.95,24.06,23.95,24.05,243200.0,15.1535,15.2231,15.1535,15.2168,243200.0
2010-07-15 13:10:00,24.04,24.17,24.0,24.13,357500.0,15.2105,15.2927,15.1852,15.2674,357500.0
2010-07-15 13:20:00,24.13,24.25,24.13,24.19,277400.0,15.2674,15.3434,15.2674,15.3054,277400.0
2010-07-15 13:30:00,24.19,24.25,24.15,24.18,171500.0,15.3054,15.3434,15.2801,15.2991,171500.0
2010-07-15 13:40:00,24.18,24.25,24.14,24.21,310400.0,15.2991,15.3434,15.2738,15.3181,310400.0
2010-07-15 13:50:00,24.2,24.21,24.14,24.16,121400.0,15.3117,15.3181,15.2738,15.2864,121400.0
2010-07-15 14:00:00,24.16,24.25,24.13,24.14,399600.0,15.2864,15.3434,15.2674,15.2738,399600.0
2010-07-15 14:10:00,24.14,24.19,24.11,24.19,175400.0,15.2738,15.3054,15.2548,15.3054,175400.0
2010-07-15 14:20:00,24.19,24.23,24.14,24.22,146300.0,15.3054,15.3307,15.2738,15.3244,146300.0
2010-07-15 14:30:00,24.23,24.27,24.21,24.22,309500.0,15.3307,15.356,15.3181,15.3244,309500.0
2010-07-15 14:40:00,24.22,24.29,24.21,24.28,438000.0,15.3244,15.3687,15.3181,15.3623,438000.0
2010-07-15 14:50:00,24.29,24.32,24.23,24.24,306000.0,15.3687,15.3877,15.3307,15.337,306000.0
2010-07-15 15:00:00,24.23,24.27,24.15,24.16,507700.0,15.3307,15.356,15.2801,15.2864,507700.0
2010-07-15 15:10:00,24.15,24.23,24.11,24.15,593100.0,15.2801,15.3307,15.2548,15.2801,593100.0
2010-07-15 15:20:00,24.15,24.2,24.09,24.2,379100.0,15.2801,15.3117,15.2421,15.3117,379100.0
2010-07-15 15:30:00,24.2,24.38,24.19,24.35,839500.0,15.3117,15.4256,15.3054,15.4066,839500.0
2010-07-15 15:40:00,24.34,24.47,24.33,24.38,964500.0,15.4003,15.4826,15.394,15.4256,964500.0
2010-07-15 15:50:00,24.39,24.48,24.37,24.39,873400.0,15.4319,15.4889,15.4193,15.4319,873400.0
2010-07-16 09:30:00,24.2,24.25,23.63,23.65,1998600.0,15.3117,15.3434,14.9511,14.9637,1998600.0
2010-07-16 09:40:00,23.65,23.78,23.63,23.76,543100.0,14.9637,15.046,14.9511,15.0333,543100.0
2010-07-16 09:50:00,23.76,23.8,23.5,23.55,748300.0,15.0333,15.0586,14.8688,14.9005,748300.0
2010-07-16 10:00:00,23.54,23.61,23.42,23.46,399900.0,14.8941,14.9384,14.8182,14.8435,399900.0
2010-07-16 10:10:00,23.45,23.53,23.41,23.52,281400.0,14.8372,14.8878,14.8119,14.8815,281400.0
2010-07-16 10:20:00,23.52,23.53,23.43,23.46,209400.0,14.8815,14.8878,14.8245,14.8435,209400.0
2010-07-16 10:30:00,23.47,23.51,23.41,23.46,191000.0,14.8498,14.8752,14.8119,14.8435,191000.0
2010-07-16 10:40:00,23.45,23.52,23.4,23.47,226300.0,14.8372,14.8815,14.8056,14.8498,226300.0
2010-07-16 10:50:00,23.47,23.5,23.41,23.44,215300.0,14.8498,14.8688,14.8119,14.8309,215300.0
2010-07-16 11:00:00,23.44,23.46,23.35,23.4,259000.0,14.8309,14.8435,14.7739,14.8056,259000.0
2010-07-16 11:10:00,23.4,23.44,23.37,23.39,183600.0,14.8056,14.8309,14.7866,14.7992,183600.0
2010-07-16 11:20:00,23.39,23.39,23.25,23.32,304700.0,14.7992,14.7992,14.7106,14.7549,304700.0
2010-07-16 11:30:00,23.33,23.34,23.26,23.33,286100.0,14.7613,14.7676,14.717,14.7613,286100.0
2010-07-16 11:40:00,23.33,23.36,23.26,23.29,160500.0,14.7613,14.7802,14.717,14.736,160500.0
2010-07-16 11:50:00,23.28,23.31,23.23,23.26,159000.0,14.7296,14.7486,14.698,14.717,159000.0
2010-07-16 12:00:00,23.25,23.32,23.23,23.31,155600.0,14.7106,14.7549,14.698,14.7486,155600.0
2010-07-16 12:10:00,23.31,23.33,23.23,23.24,209800.0,14.7486,14.7613,14.698,14.7043,209800.0
2010-07-16 12:20:00,23.24,23.31,23.22,23.29,299200.0,14.7043,14.7486,14.6917,14.736,299200.0
2010-07-16 12:30:00,23.29,23.31,23.26,23.28,212600.0,14.736,14.7486,14.717,14.7296,212600.0
2010-07-16 12:40:00,23.29,23.31,23.27,23.29,203100.0,14.736,14.7486,14.7233,14.736,203100.0
2010-07-16 12:50:00,23.28,23.29,23.2,23.23,250400.0,14.7296,14.736,14.679,14.698,250400.0
2010-07-16 13:00:00,23.22,23.25,23.21,23.23,202600.0,14.6917,14.7106,14.6853,14.698,202600.0
2010-07-16 13:10:00,23.23,23.29,23.22,23.28,150000.0,14.698,14.736,14.6917,14.7296,150000.0
2010-07-16 13:20:00,23.27,23.28,23.21,23.23,135800.0,14.7233,14.7296,14.6853,14.698,135800.0
2010-07-16 13:30:00,23.23,23.3,23.22,23.26,137000.0,14.698,14.7423,14.6917,14.717,137000.0
2010-07-16 13:40:00,23.26,23.26,23.18,23.21,269500.0,14.717,14.717,14.6664,14.6853,269500.0
2010-07-16 13:50:00,23.21,23.22,23.16,23.19,212200.0,14.6853,14.6917,14.6537,14.6727,212200.0
2010-07-16 14:00:00,23.18,23.21,23.16,23.19,138800.0,14.6664,14.6853,14.6537,14.6727,138800.0
2010-07-16 14:10:00,23.2,23.21,23.15,23.16,283400.0,14.679,14.6853,14.6474,14.6537,283400.0
2010-07-16 14:20:00,23.16,23.23,23.15,23.18,204500.0,14.6537,14.698,14.6474,14.6664,204500.0
2010-07-16 14:30:00,23.19,23.22,23.17,23.18,236100.0,14.6727,14.6917,14.66,14.6664,236100.0
2010-07-16 14:40:00,23.18,23.23,23.17,23.18,273100.0,14.6664,14.698,14.66,14.6664,273100.0
2010-07-16 14:50:00,23.18,23.19,23.11,23.11,255100.0,14.6664,14.6727,14.6221,14.6221,255100.0
2010-07-16 15:00:00,23.11,23.18,23.1,23.14,342600.0,14.6221,14.6664,14.6157,14.641,342600.0
2010-07-16 15:10:00,23.14,23.15,23.08,23.08,292500.0,14.641,14.6474,14.6031,14.6031,292500.0
2010-07-16 15:20:00,23.08,23.09,23.01,23.09,486400.0,14.6031,14.6094,14.5588,14.6094,486400.0
2010-07-16 15:30:00,23.09,23.2,23.08,23.14,652900.0,14.6094,14.679,14.6031,14.641,652900.0
2010-07-16 15:40:00,23.15,23.19,23.02,23.05,1125600.0,14.6474,14.6727,14.5651,14.5841,1125600.0
2010-07-16 15:50:00,23.05,23.13,23.02,23.03,2080900.0,14.5841,14.6347,14.5651,14.5715,2080900.0
2010-07-19 09:30:00,22.99,23.24,22.97,22.99,304300.0,14.5461,14.7043,14.5335,14.5461,304300.0
2010-07-19 09:40:00,22.99,23.07,22.99,23.01,241200.0,14.5461,14.5968,14.5461,14.5588,241200.0
2010-07-19 09:50:00,23.01,23.07,22.96,23.04,168900.0,14.5588,14.5968,14.5272,14.5778,168900.0
2010-07-19 10:00:00,23.04,23.05,22.89,22.9,238600.0,14.5778,14.5841,14.4829,14.4892,238600.0
2010-07-19 10:10:00,22.91,22.96,22.87,22.9,175900.0,14.4955,14.5272,14.4702,14.4892,175900.0
2010-07-19 10:20:00,22.91,22.94,22.77,22.78,288900.0,14.4955,14.5145,14.4069,14.4133,288900.0
2010-07-19 10:30:00,22.77,22.86,22.76,22.77,195900.0,14.4069,14.4639,14.4006,14.4069,195900.0
2010-07-19 10:40:00,22.76,22.81,22.71,22.73,225100.0,14.4006,14.4323,14.369,14.3816,225100.0
2010-07-19 10:50:00,22.72,22.72,22.67,22.7,194900.0,14.3753,14.3753,14.3437,14.3627,194900.0
2010-07-19 11:00:00,22.69,22.74,22.65,22.72,123300.0,14.3563,14.388,14.331,14.3753,123300.0
2010-07-19 11:10:00,22.72,22.8,22.71,22.77,84000.0,14.3753,14.4259,14.369,14.4069,84000.0
2010-07-19 11:20:00,22.77,22.8,22.74,22.77,98600.0,14.4069,14.4259,14.388,14.4069,98600.0
2010-07-19 11:30:00,22.78,22.81,22.66,22.68,212600.0,14.4133,14.4323,14.3373,14.35,212600.0
2010-07-19 11:40:00,22.68,22.74,22.68,22.71,71900.0,14.35,14.388,14.35,14.369,71900.0
2010-07-19 11:50:00,22.72,22.8,22.72,22.76,61400.0,14.3753,14.4259,14.3753,14.4006,61400.0
2010-07-19 12:00:00,22.76,22.83,22.71,22.83,85900.0,14.4006,14.4449,14.369,14.4449,85900.0
2010-07-19 12:10:00,22.83,22.83,22.75,22.82,104700.0,14.4449,14.4449,14.3943,14.4386,104700.0
2010-07-19 12:20:00,22.82,22.87,22.82,22.85,51200.0,14.4386,14.4702,14.4386,14.4576,51200.0
2010-07-19 12:30:00,22.85,22.9,22.79,22.9,59600.0,14.4576,14.4892,14.4196,14.4892,59600.0
2010-07-19 12:40:00,22.9,22.98,22.87,22.98,160100.0,14.4892,14.5398,14.4702,14.5398,160100.0
2010-07-19 12:50:00,22.98,23.0,22.89,22.92,102300.0,14.5398,14.5525,14.4829,14.5019,102300.0
2010-07-19 13:00:00,22.93,22.94,22.88,22.89,84900.0,14.5082,14.5145,14.4765,14.4829,84900.0
2010-07-19 13:10:00,22.89,22.9,22.8,22.8,113800.0,14.4829,14.4892,14.4259,14.4259,113800.0
2010-07-19 13:20:00,22.8,22.84,22.78,22.8,133200.0,14.4259,14.4512,14.4133,14.4259,133200.0
2010-07-19 13:30:00,22.81,22.87,22.77,22.77,138100.0,14.4323,14.4702,14.4069,14.4069,138100.0
2010-07-19 13:40:00,22.78,22.81,22.72,22.81,179800.0,14.4133,14.4323,14.3753,14.4323,179800.0
2010-07-19 13:50:00,22.8,22.81,22.75,22.76,96300.0,14.4259,14.4323,14.3943,14.4006,96300.0
2010-07-19 14:00:00,22.76,22.82,22.75,22.78,168200.0,14.4006,14.4386,14.3943,14.4133,168200.0
2010-07-19 14:10:00,22.79,22.91,22.79,22.9,189100.0,14.4196,14.4955,14.4196,14.4892,189100.0
2010-07-19 14:20:00,22.89,22.92,22.85,22.87,106900.0,14.4829,14.5019,14.4576,14.4702,106900.0
2010-07-19 14:30:00,22.87,22.92,22.87,22.92,124100.0,14.4702,14.5019,14.4702,14.5019,124100.0
2010-07-19 14:40:00,22.92,23.0,22.92,22.99,187700.0,14.5019,14.5525,14.5019,14.5461,187700.0
2010-07-19 14:50:00,22.99,23.04,22.98,23.0,201100.0,14.5461,14.5778,14.5398,14.5525,201100.0
2010-07-19 15:00:00,22.99,23.12,22.99,23.11,282800.0,14.5461,14.6284,14.5461,14.6221,282800.0
2010-07-19 15:10:00,23.1,23.12,23.0,23.02,161100.0,14.6157,14.6284,14.5525,14.5651,161100.0
2010-07-19 15:20:00,23.02,23.03,22.92,22.97,246400.0,14.5651,14.5715,14.5019,14.5335,246400.0
2010-07-19 15:30:00,22.97,22.98,22.9,22.92,261100.0,14.5335,14.5398,14.4892,14.5019,261100.0
2010-07-19 15:40:00,22.92,23.02,22.89,22.97,379200.0,14.5019,14.5651,14.4829,14.5335,379200.0
2010-07-19 15:50:00,22.98,23.01,22.92,22.99,659100.0,14.5398,14.5588,14.5019,14.5461,659100.0
2010-07-20 09:30:00,22.61,22.7,22.51,22.58,639800.0,14.3057,14.3627,14.2424,14.2867,639800.0
2010-07-20 09:40:00,22.58,22.61,22.51,22.53,401800.0,14.2867,14.3057,14.2424,14.2551,401800.0
2010-07-20 09:50:00,22.53,22.65,22.51,22.63,408900.0,14.2551,14.331,14.2424,14.3184,408900.0
2010-07-20 10:00:00,22.63,22.66,22.53,22.55,285700.0,14.3184,14.3373,14.2551,14.2677,285700.0
2010-07-20 10:10:00,22.55,22.61,22.48,22.61,278000.0,14.2677,14.3057,14.2235,14.3057,278000.0
2010-07-20 10:20:00,22.6,22.63,22.55,22.6,295800.0,14.2994,14.3184,14.2677,14.2994,295800.0
2010-07-20 10:30:00,22.6,22.63,22.53,22.58,252600.0,14.2994,14.3184,14.2551,14.2867,252600.0
2010-07-20 10:40:00,22.57,22.64,22.55,22.62,336500.0,14.2804,14.3247,14.2677,14.312,336500.0
2010-07-20 10:50:00,22.61,22.72,22.61,22.72,374700.0,14.3057,14.3753,14.3057,14.3753,374700.0
2010-07-20 11:00:00,22.72,22.76,22.64,22.75,233900.0,14.3753,14.4006,14.3247,14.3943,233900.0
2010-07-20 11:10:00,22.75,22.85,22.73,22.82,238700.0,14.3943,14.4576,14.3816,14.4386,238700.0
2010-07-20 11:20:00,22.83,22.83,22.72,22.74,142200.0,14.4449,14.4449,14.3753,14.388,142200.0
2010-07-20 11:30:00,22.74,22.75,22.66,22.66,187000.0,14.388,14.3943,14.3373,14.3373,187000.0
2010-07-20 11:40:00,22.66,22.67,22.62,22.65,140800.0,14.3373,14.3437,14.312,14.331,140800.0
2010-07-20 11:50:00,22.65,22.66,22.57,22.58,201700.0,14.331,14.3373,14.2804,14.2867,201700.0
2010-07-20 12:00:00,22.58,22.67,22.56,22.61,243600.0,14.2867,14.3437,14.2741,14.3057,243600.0
2010-07-20 12:10:00,22.62,22.63,22.54,22.54,123700.0,14.312,14.3184,14.2614,14.2614,123700.0
2010-07-20 12:20:00,22.54,22.58,22.52,22.58,173200.0,14.2614,14.2867,14.2488,14.2867,173200.0
2010-07-20 12:30:00,22.58,22.6,22.55,22.56,109200.0,14.2867,14.2994,14.2677,14.2741,109200.0
2010-07-20 12:40:00,22.55,22.62,22.54,22.61,114800.0,14.2677,14.312,14.2614,14.3057,114800.0
2010-07-20 12:50:00,22.62,22.62,22.57,22.59,137300.0,14.312,14.312,14.2804,14.2931,137300.0
2010-07-20 13:00:00,22.59,22.64,22.59,22.6,152000.0,14.2931,14.3247,14.2931,14.2994,152000.0
2010-07-20 13:10:00,22.59,22.6,22.54,22.57,134200.0,14.2931,14.2994,14.2614,14.2804,134200.0
2010-07-20 13:20:00,22.57,22.61,22.56,22.61,157900.0,14.2804,14.3057,14.2741,14.3057,157900.0
2010-07-20 13:30:00,22.61,22.79,22.6,22.75,392500.0,14.3057,14.4196,14.2994,14.3943,392500.0
2010-07-20 13:40:00,22.74,22.79,22.72,22.79,396900.0,14.388,14.4196,14.3753,14.4196,396900.0
2010-07-20 13:50:00,22.79,22.95,22.78,22.93,336700.0,14.4196,14.5208,14.4133,14.5082,336700.0
2010-07-20 14:00:00,22.94,22.94,22.86,22.88,359600.0,14.5145,14.5145,14.4639,14.4765,359600.0
2010-07-20 14:10:00,22.88,22.94,22.86,22.9,187700.0,14.4765,14.5145,14.4639,14.4892,187700.0
2010-07-20 14:20:00,22.9,22.9,22.81,22.87,196100.0,14.4892,14.4892,14.4323,14.4702,196100.0
2010-07-20 14:30:00,22.87,22.92,22.85,22.91,187700.0,14.4702,14.5019,14.4576,14.4955,187700.0
2010-07-20 14:40:00,22.91,22.96,22.87,22.95,241400.0,14.4955,14.5272,14.4702,14.5208,241400.0
2010-07-20 14:50:00,22.96,22.98,22.86,22.92,374400.0,14.5272,14.5398,14.4639,14.5019,374400.0
2010-07-20 15:00:00,22.92,23.05,22.91,23.04,613700.0,14.5019,14.5841,14.4955,14.5778,613700.0
2010-07-20 15:10:00,23.04,23.1,22.99,23.0,748900.0,14.5778,14.6157,14.5461,14.5525,748900.0
2010-07-20 15:20:00,23.0,23.09,22.99,23.06,332200.0,14.5525,14.6094,14.5461,14.5904,332200.0
2010-07-20 15:30:00,23.06,23.18,23.05,23.08,728200.0,14.5904,14.6664,14.5841,14.6031,728200.0
2010-07-20 15:40:00,23.08,23.1,23.02,23.09,717300.0,14.6031,14.6157,14.5651,14.6094,717300.0
2010-07-20 15:50:00,23.09,23.2,23.04,23.17,1487100.0,14.6094,14.679,14.5778,14.66,1487100.0
2010-07-21 09:30:00,24.0,24.0,23.54,23.56,1234000.0,15.1852,15.1852,14.8941,14.9068,1234000.0
2010-07-21 09:40:00,23.55,23.85,23.55,23.6,1115100.0,14.9005,15.0903,14.9005,14.9321,1115100.0
2010-07-21 09:50:00,23.6,23.72,23.5,23.69,1067100.0,14.9321,15.008,14.8688,14.989,1067100.0
2010-07-21 10:00:00,23.69,23.75,23.58,23.62,850000.0,14.989,15.027,14.9194,14.9448,850000.0
2010-07-21 10:10:00,23.63,23.68,23.58,23.64,612200.0,14.9511,14.9827,14.9194,14.9574,612200.0
2010-07-21 10:20:00,23.63,23.64,23.57,23.59,396000.0,14.9511,14.9574,14.9131,14.9258,396000.0
2010-07-21 10:30:00,23.59,23.6,23.33,23.36,591000.0,14.9258,14.9321,14.7613,14.7802,591000.0
2010-07-21 10:40:00,23.35,23.43,23.34,23.42,311200.0,14.7739,14.8245,14.7676,14.8182,311200.0
2010-07-21 10:50:00,23.43,23.43,23.27,23.28,302800.0,14.8245,14.8245,14.7233,14.7296,302800.0
2010-07-21 11:00:00,23.29,23.29,23.11,23.12,483800.0,14.736,14.736,14.6221,14.6284,483800.0
2010-07-21 11:10:00,23.12,23.19,23.09,23.17,612900.0,14.6284,14.6727,14.6094,14.66,612900.0
2010-07-21 11:20:00,23.17,23.28,23.15,23.26,519200.0,14.66,14.7296,14.6474,14.717,519200.0
2010-07-21 11:30:00,23.26,23.31,23.19,23.29,349100.0,14.717,14.7486,14.6727,14.736,349100.0
2010-07-21 11:40:00,23.28,23.29,23.21,23.28,203000.0,14.7296,14.736,14.6853,14.7296,203000.0
2010-07-21 11:50:00,23.3,23.4,23.25,23.39,383500.0,14.7423,14.8056,14.7106,14.7992,383500.0
2010-07-21 12:00:00,23.39,23.5,23.37,23.37,403900.0,14.7992,14.8688,14.7866,14.7866,403900.0
2010-07-21 12:10:00,23.37,23.5,23.36,23.45,160200.0,14.7866,14.8688,14.7802,14.8372,160200.0
2010-07-21 12:20:00,23.46,23.48,23.4,23.46,117100.0,14.8435,14.8562,14.8056,14.8435,117100.0
2010-07-21 12:30:00,23.46,23.5,23.45,23.5,113400.0,14.8435,14.8688,14.8372,14.8688,113400.0
2010-07-21 12:40:00,23.5,23.51,23.33,23.34,398400.0,14.8688,14.8752,14.7613,14.7676,398400.0
2010-07-21 12:50:00,23.35,23.35,23.28,23.3,192300.0,14.7739,14.7739,14.7296,14.7423,192300.0
2010-07-21 13:00:00,23.3,23.36,23.3,23.36,94000.0,14.7423,14.7802,14.7423,14.7802,94000.0
2010-07-21 13:10:00,23.35,23.4,23.33,23.35,139100.0,14.7739,14.8056,14.7613,14.7739,139100.0
2010-07-21 13:20:00,23.36,23.39,23.3,23.36,123200.0,14.7802,14.7992,14.7423,14.7802,123200.0
2010-07-21 13:30:00,23.35,23.44,23.35,23.38,104100.0,14.7739,14.8309,14.7739,14.7929,104100.0
2010-07-21 13:40:00,23.37,23.39,23.33,23.39,89500.0,14.7866,14.7992,14.7613,14.7992,89500.0
2010-07-21 13:50:00,23.39,23.54,23.38,23.48,283000.0,14.7992,14.8941,14.7929,14.8562,283000.0
2010-07-21 14:00:00,23.48,23.5,23.3,23.3,614500.0,14.8562,14.8688,14.7423,14.7423,614500.0
2010-07-21 14:10:00,23.3,23.31,23.15,23.24,431200.0,14.7423,14.7486,14.6474,14.7043,431200.0
2010-07-21 14:20:00,23.24,23.25,23.15,23.18,430500.0,14.7043,14.7106,14.6474,14.6664,430500.0
2010-07-21 14:30:00,23.18,23.19,23.07,23.13,489200.0,14.6664,14.6727,14.5968,14.6347,489200.0
2010-07-21 14:40:00,23.13,23.24,23.1,23.18,497900.0,14.6347,14.7043,14.6157,14.6664,497900.0
2010-07-21 14:50:00,23.18,23.19,23.0,23.05,331700.0,14.6664,14.6727,14.5525,14.5841,331700.0
2010-07-21 15:00:00,23.06,23.14,23.0,23.13,407600.0,14.5904,14.641,14.5525,14.6347,407600.0
2010-07-21 15:10:00,23.13,23.22,23.09,23.15,655000.0,14.6347,14.6917,14.6094,14.6474,655000.0
2010-07-21 15:20:00,23.14,23.22,23.11,23.12,416700.0,14.641,14.6917,14.6221,14.6284,416700.0
2010-07-21 15:30:00,23.13,23.22,23.1,23.17,779400.0,14.6347,14.6917,14.6157,14.66,779400.0
2010-07-21 15:40:00,23.18,23.18,23.04,23.14,780200.0,14.6664,14.6664,14.5778,14.641,780200.0
2010-07-21 15:50:00,23.15,23.19,23.01,23.08,1354200.0,14.6474,14.6727,14.5588,14.6031,1354200.0
2010-07-22 09:30:00,23.4,23.62,23.3,23.59,384700.0,14.8056,14.9448,14.7423,14.9258,384700.0
2010-07-22 09:40:00,23.59,23.8,23.53,23.54,715300.0,14.9258,15.0586,14.8878,14.8941,715300.0
2010-07-22 09:50:00,23.54,23.6,23.47,23.51,573000.0,14.8941,14.9321,14.8498,14.8752,573000.0
2010-07-22 10:00:00,23.52,23.81,23.52,23.65,688800.0,14.8815,15.065,14.8815,14.9637,688800.0
2010-07-22 10:10:00,23.65,23.73,23.65,23.67,403800.0,14.9637,15.0144,14.9637,14.9764,403800.0
2010-07-22 10:20:00,23.67,23.75,23.65,23.69,345100.0,14.9764,15.027,14.9637,14.989,345100.0
2010-07-22 10:30:00,23.7,23.78,23.67,23.69,498000.0,14.9954,15.046,14.9764,14.989,498000.0
2010-07-22 10:40:00,23.69,23.78,23.61,23.78,792000.0,14.989,15.046,14.9384,15.046,792000.0
2010-07-22 10:50:00,23.78,23.82,23.69,23.69,594000.0,15.046,15.0713,14.989,14.989,594000.0
2010-07-22 11:00:00,23.69,23.76,23.66,23.66,310700.0,14.989,15.0333,14.9701,14.9701,310700.0
2010-07-22 11:10:00,23.66,23.71,23.64,23.69,472200.0,14.9701,15.0017,14.9574,14.989,472200.0
2010-07-22 11:20:00,23.7,23.71,23.66,23.66,528500.0,14.9954,15.0017,14.9701,14.9701,528500.0
2010-07-22 11:30:00,23.66,23.72,23.63,23.63,260600.0,14.9701,15.008,14.9511,14.9511,260600.0
2010-07-22 11:40:00,23.63,23.72,23.59,23.7,577400.0,14.9511,15.008,14.9258,14.9954,577400.0
2010-07-22 11:50:00,23.7,23.72,23.64,23.68,292000.0,14.9954,15.008,14.9574,14.9827,292000.0
2010-07-22 12:00:00,23.69,23.71,23.66,23.7,207500.0,14.989,15.0017,14.9701,14.9954,207500.0
2010-07-22 12:10:00,23.69,23.7,23.63,23.66,269500.0,14.989,14.9954,14.9511,14.9701,269500.0
2010-07-22 12:20:00,23.65,23.71,23.65,23.7,309900.0,14.9637,15.0017,14.9637,14.9954,309900.0
2010-07-22 12:30:00,23.7,23.71,23.66,23.7,293600.0,14.9954,15.0017,14.9701,14.9954,293600.0
2010-07-22 12:40:00,23.69,23.72,23.68,23.72,242600.0,14.989,15.008,14.9827,15.008,242600.0
2010-07-22 12:50:00,23.72,23.76,23.71,23.74,149100.0,15.008,15.0333,15.0017,15.0207,149100.0
2010-07-22 13:00:00,23.75,23.78,23.73,23.76,131600.0,15.027,15.046,15.0144,15.0333,131600.0
2010-07-22 13:10:00,23.76,23.85,23.75,23.85,653300.0,15.0333,15.0903,15.027,15.0903,653300.0
2010-07-22 13:20:00,23.85,23.91,23.83,23.85,243400.0,15.0903,15.1282,15.0776,15.0903,243400.0
2010-07-22 13:30:00,23.85,23.9,23.83,23.85,394700.0,15.0903,15.1219,15.0776,15.0903,394700.0
2010-07-22 13:40:00,23.85,23.86,23.82,23.85,224300.0,15.0903,15.0966,15.0713,15.0903,224300.0
2010-07-22 13:50:00,23.85,23.85,23.77,23.85,227600.0,15.0903,15.0903,15.0397,15.0903,227600.0
2010-07-22 14:00:00,23.85,23.87,23.81,23.86,207000.0,15.0903,15.1029,15.065,15.0966,207000.0
2010-07-22 14:10:00,23.86,23.89,23.79,23.8,362500.0,15.0966,15.1156,15.0523,15.0586,362500.0
2010-07-22 14:20:00,23.8,23.85,23.8,23.85,236600.0,15.0586,15.0903,15.0586,15.0903,236600.0
2010-07-22 14:30:00,23.85,23.85,23.76,23.79,323100.0,15.0903,15.0903,15.0333,15.0523,323100.0
2010-07-22 14:40:00,23.79,23.8,23.71,23.73,386100.0,15.0523,15.0586,15.0017,15.0144,386100.0
2010-07-22 14:50:00,23.73,23.75,23.69,23.72,320600.0,15.0144,15.027,14.989,15.008,320600.0
2010-07-22 15:00:00,23.73,23.75,23.66,23.73,205500.0,15.0144,15.027,14.9701,15.0144,205500.0
2010-07-22 15:10:00,23.72,23.79,23.7,23.77,223300.0,15.008,15.0523,14.9954,15.0397,223300.0
2010-07-22 15:20:00,23.77,23.78,23.69,23.73,492900.0,15.0397,15.046,14.989,15.0144,492900.0
2010-07-22 15:30:00,23.73,23.74,23.56,23.6,467700.0,15.0144,15.0207,14.9068,14.9321,467700.0
2010-07-22 15:40:00,23.6,23.68,23.56,23.62,842300.0,14.9321,14.9827,14.9068,14.9448,842300.0
2010-07-22 15:50:00,23.63,23.67,23.57,23.65,1926300.0,14.9511,14.9764,14.9131,14.9637,1926300.0
2010-07-23 09:30:00,23.58,23.59,23.33,23.56,292800.0,14.9194,14.9258,14.7613,14.9068,292800.0
2010-07-23 09:40:00,23.57,23.75,23.55,23.67,272500.0,14.9131,15.027,14.9005,14.9764,272500.0
2010-07-23 09:50:00,23.68,23.68,23.49,23.51,365400.0,14.9827,14.9827,14.8625,14.8752,365400.0
2010-07-23 10:00:00,23.51,23.69,23.5,23.68,471000.0,14.8752,14.989,14.8688,14.9827,471000.0
2010-07-23 10:10:00,23.68,23.8,23.68,23.76,251000.0,14.9827,15.0586,14.9827,15.0333,251000.0
2010-07-23 10:20:00,23.77,23.87,23.69,23.87,278600.0,15.0397,15.1029,14.989,15.1029,278600.0
2010-07-23 10:30:00,23.88,23.94,23.84,23.85,284100.0,15.1093,15.1472,15.0839,15.0903,284100.0
2010-07-23 10:40:00,23.85,23.93,23.84,23.91,291600.0,15.0903,15.1409,15.0839,15.1282,291600.0
2010-07-23 10:50:00,23.92,23.93,23.87,23.87,123700.0,15.1346,15.1409,15.1029,15.1029,123700.0
2010-07-23 11:00:00,23.87,23.93,23.85,23.87,171500.0,15.1029,15.1409,15.0903,15.1029,171500.0
2010-07-23 11:10:00,23.88,23.95,23.84,23.91,351000.0,15.1093,15.1535,15.0839,15.1282,351000.0
2010-07-23 11:20:00,23.92,23.92,23.82,23.85,290700.0,15.1346,15.1346,15.0713,15.0903,290700.0
2010-07-23 11:30:00,23.85,23.89,23.83,23.86,137700.0,15.0903,15.1156,15.0776,15.0966,137700.0
2010-07-23 11:40:00,23.86,23.86,23.75,23.84,435500.0,15.0966,15.0966,15.027,15.0839,435500.0
2010-07-23 11:50:00,23.85,23.89,23.77,23.81,300500.0,15.0903,15.1156,15.0397,15.065,300500.0
2010-07-23 12:00:00,23.81,23.91,23.7,23.71,649600.0,15.065,15.1282,14.9954,15.0017,649600.0
2010-07-23 12:10:00,23.72,23.81,23.61,23.8,251300.0,15.008,15.065,14.9384,15.0586,251300.0
2010-07-23 12:20:00,23.8,23.82,23.74,23.76,142100.0,15.0586,15.0713,15.0207,15.0333,142100.0
2010-07-23 12:30:00,23.75,23.76,23.66,23.71,201000.0,15.027,15.0333,14.9701,15.0017,201000.0
2010-07-23 12:40:00,23.71,23.72,23.61,23.66,204700.0,15.0017,15.008,14.9384,14.9701,204700.0
2010-07-23 12:50:00,23.66,23.73,23.64,23.73,193400.0,14.9701,15.0144,14.9574,15.0144,193400.0
2010-07-23 13:00:00,23.73,23.74,23.61,23.62,292500.0,15.0144,15.0207,14.9384,14.9448,292500.0
2010-07-23 13:10:00,23.63,23.7,23.58,23.65,328400.0,14.9511,14.9954,14.9194,14.9637,328400.0
2010-07-23 13:20:00,23.64,23.81,23.63,23.8,553700.0,14.9574,15.065,14.9511,15.0586,553700.0
2010-07-23 13:30:00,23.81,23.84,23.74,23.75,309400.0,15.065,15.0839,15.0207,15.027,309400.0
2010-07-23 13:40:00,23.75,23.76,23.68,23.72,321300.0,15.027,15.0333,14.9827,15.008,321300.0
2010-07-23 13:50:00,23.71,23.75,23.67,23.74,303900.0,15.0017,15.027,14.9764,15.0207,303900.0
2010-07-23 14:00:00,23.74,23.82,23.72,23.79,269600.0,15.0207,15.0713,15.008,15.0523,269600.0
2010-07-23 14:10:00,23.78,23.8,23.71,23.75,227000.0,15.046,15.0586,15.0017,15.027,227000.0
2010-07-23 14:20:00,23.74,23.75,23.62,23.67,266700.0,15.0207,15.027,14.9448,14.9764,266700.0
2010-07-23 14:30:00,23.67,23.7,23.63,23.65,226300.0,14.9764,14.9954,14.9511,14.9637,226300.0
2010-07-23 14:40:00,23.66,23.71,23.63,23.68,247500.0,14.9701,15.0017,14.9511,14.9827,247500.0
2010-07-23 14:50:00,23.69,23.77,23.68,23.72,267800.0,14.989,15.0397,14.9827,15.008,267800.0
2010-07-23 15:00:00,23.73,23.74,23.67,23.74,242300.0,15.0144,15.0207,14.9764,15.0207,242300.0
2010-07-23 15:10:00,23.74,23.75,23.63,23.69,292900.0,15.0207,15.027,14.9511,14.989,292900.0
2010-07-23 15:20:00,23.69,23.72,23.61,23.69,295100.0,14.989,15.008,14.9384,14.989,295100.0
2010-07-23 15:30:00,23.69,23.73,23.61,23.61,417200.0,14.989,15.0144,14.9384,14.9384,417200.0
2010-07-23 15:40:00,23.62,23.65,23.5,23.59,612300.0,14.9448,14.9637,14.8688,14.9258,612300.0
2010-07-23 15:50:00,23.6,23.72,23.6,23.7,926700.0,14.9321,15.008,14.9321,14.9954,926700.0
2010-07-26 09:30:00,23.74,23.8,23.62,23.72,197000.0,15.0207,15.0586,14.9448,15.008,197000.0
2010-07-26 09:40:00,23.72,23.73,23.61,23.63,284200.0,15.008,15.0144,14.9384,14.9511,284200.0
2010-07-26 09:50:00,23.64,23.74,23.6,23.73,218300.0,14.9574,15.0207,14.9321,15.0144,218300.0
2010-07-26 10:00:00,23.73,23.91,23.73,23.84,429500.0,15.0144,15.1282,15.0144,15.0839,429500.0
2010-07-26 10:10:00,23.84,23.88,23.81,23.86,395300.0,15.0839,15.1093,15.065,15.0966,395300.0
2010-07-26 10:20:00,23.86,23.93,23.84,23.9,273800.0,15.0966,15.1409,15.0839,15.1219,273800.0
2010-07-26 10:30:00,23.9,23.93,23.84,23.88,240100.0,15.1219,15.1409,15.0839,15.1093,240100.0
2010-07-26 10:40:00,23.88,23.89,23.8,23.87,126900.0,15.1093,15.1156,15.0586,15.1029,126900.0
2010-07-26 10:50:00,23.88,23.92,23.83,23.92,134300.0,15.1093,15.1346,15.0776,15.1346,134300.0
2010-07-26 11:00:00,23.92,23.97,23.92,23.97,133200.0,15.1346,15.1662,15.1346,15.1662,133200.0
2010-07-26 11:10:00,23.97,24.05,23.94,24.03,270700.0,15.1662,15.2168,15.1472,15.2042,270700.0
2010-07-26 11:20:00,24.04,24.07,23.93,24.06,287000.0,15.2105,15.2295,15.1409,15.2231,287000.0
2010-07-26 11:30:00,24.07,24.07,24.01,24.03,153600.0,15.2295,15.2295,15.1915,15.2042,153600.0
2010-07-26 11:40:00,24.02,24.1,24.01,24.09,352000.0,15.1978,15.2485,15.1915,15.2421,352000.0
2010-07-26 11:50:00,24.1,24.12,24.06,24.06,73300.0,15.2485,15.2611,15.2231,15.2231,73300.0
2010-07-26 12:00:00,24.07,24.11,24.06,24.11,148800.0,15.2295,15.2548,15.2231,15.2548,148800.0
2010-07-26 12:10:00,24.11,24.15,24.08,24.15,207600.0,15.2548,15.2801,15.2358,15.2801,207600.0
2010-07-26 12:20:00,24.15,24.18,24.12,24.12,127200.0,15.2801,15.2991,15.2611,15.2611,127200.0
2010-07-26 12:30:00,24.13,24.13,24.07,24.08,165800.0,15.2674,15.2674,15.2295,15.2358,165800.0
2010-07-26 12:40:00,24.07,24.08,23.97,24.01,169100.0,15.2295,15.2358,15.1662,15.1915,169100.0
2010-07-26 12:50:00,24.01,24.03,23.92,24.02,143500.0,15.1915,15.2042,15.1346,15.1978,143500.0
2010-07-26 13:00:00,24.03,24.05,24.0,24.02,92300.0,15.2042,15.2168,15.1852,15.1978,92300.0
2010-07-26 13:10:00,24.02,24.06,24.01,24.03,99200.0,15.1978,15.2231,15.1915,15.2042,99200.0
2010-07-26 13:20:00,24.03,24.06,24.02,24.06,53800.0,15.2042,15.2231,15.1978,15.2231,53800.0
2010-07-26 13:30:00,24.05,24.09,24.03,24.04,108800.0,15.2168,15.2421,15.2042,15.2105,108800.0
2010-07-26 13:40:00,24.05,24.1,24.04,24.04,129400.0,15.2168,15.2485,15.2105,15.2105,129400.0
2010-07-26 13:50:00,24.04,24.09,24.04,24.06,68400.0,15.2105,15.2421,15.2105,15.2231,68400.0
2010-07-26 14:00:00,24.06,24.08,24.05,24.08,64500.0,15.2231,15.2358,15.2168,15.2358,64500.0
2010-07-26 14:10:00,24.07,24.08,24.07,24.07,71000.0,15.2295,15.2358,15.2295,15.2295,71000.0
2010-07-26 14:20:00,24.08,24.08,23.97,23.97,172300.0,15.2358,15.2358,15.1662,15.1662,172300.0
2010-07-26 14:30:00,23.97,23.98,23.89,23.91,484000.0,15.1662,15.1725,15.1156,15.1282,484000.0
2010-07-26 14:40:00,23.91,23.97,23.91,23.92,113700.0,15.1282,15.1662,15.1282,15.1346,113700.0
2010-07-26 14:50:00,23.92,23.94,23.89,23.92,101900.0,15.1346,15.1472,15.1156,15.1346,101900.0
2010-07-26 15:00:00,23.93,23.97,23.91,23.92,187100.0,15.1409,15.1662,15.1282,15.1346,187100.0
2010-07-26 15:10:00,23.92,23.98,23.91,23.96,174000.0,15.1346,15.1725,15.1282,15.1599,174000.0
2010-07-26 15:20:00,23.95,24.03,23.95,23.99,220100.0,15.1535,15.2042,15.1535,15.1789,220100.0
2010-07-26 15:30:00,24.0,24.03,23.97,24.03,240900.0,15.1852,15.2042,15.1662,15.2042,240900.0
2010-07-26 15:40:00,24.02,24.11,24.01,24.11,695900.0,15.1978,15.2548,15.1915,15.2548,695900.0
2010-07-26 15:50:00,24.1,24.14,24.07,24.11,967000.0,15.2485,15.2738,15.2295,15.2548,967000.0
2010-07-27 09:30:00,24.34,24.45,24.27,24.33,528100.0,15.4003,15.4699,15.356,15.394,528100.0
2010-07-27 09:40:00,24.33,24.37,24.27,24.34,264900.0,15.394,15.4193,15.356,15.4003,264900.0
2010-07-27 09:50:00,24.34,24.41,24.32,24.33,262600.0,15.4003,15.4446,15.3877,15.394,262600.0
2010-07-27 10:00:00,24.32,24.48,24.23,24.24,487800.0,15.3877,15.4889,15.3307,15.337,487800.0
2010-07-27 10:10:00,24.23,24.33,24.19,24.33,344500.0,15.3307,15.394,15.3054,15.394,344500.0
2010-07-27 10:20:00,24.34,24.4,24.29,24.39,204100.0,15.4003,15.4383,15.3687,15.4319,204100.0
2010-07-27 10:30:00,24.39,24.45,24.35,24.4,248900.0,15.4319,15.4699,15.4066,15.4383,248900.0
2010-07-27 10:40:00,24.4,24.4,24.33,24.4,205400.0,15.4383,15.4383,15.394,15.4383,205400.0
2010-07-27 10:50:00,24.4,24.43,24.35,24.39,205500.0,15.4383,15.4573,15.4066,15.4319,205500.0
2010-07-27 11:00:00,24.38,24.4,24.28,24.34,425600.0,15.4256,15.4383,15.3623,15.4003,425600.0
2010-07-27 11:10:00,24.35,24.37,24.24,24.24,216000.0,15.4066,15.4193,15.337,15.337,216000.0
2010-07-27 11:20:00,24.23,24.29,24.21,24.27,192800.0,15.3307,15.3687,15.3181,15.356,192800.0
2010-07-27 11:30:00,24.28,24.29,24.22,24.25,141700.0,15.3623,15.3687,15.3244,15.3434,141700.0
2010-07-27 11:40:00,24.25,24.28,24.22,24.23,108600.0,15.3434,15.3623,15.3244,15.3307,108600.0
2010-07-27 11:50:00,24.24,24.34,24.23,24.33,92100.0,15.337,15.4003,15.3307,15.394,92100.0
2010-07-27 12:00:00,24.33,24.36,24.3,24.34,171700.0,15.394,15.413,15.375,15.4003,171700.0
2010-07-27 12:10:00,24.34,24.42,24.34,24.37,74100.0,15.4003,15.4509,15.4003,15.4193,74100.0
2010-07-27 12:20:00,24.36,24.37,24.32,24.34,61600.0,15.413,15.4193,15.3877,15.4003,61600.0
2010-07-27 12:30:00,24.34,24.37,24.32,24.37,108700.0,15.4003,15.4193,15.3877,15.4193,108700.0
2010-07-27 12:40:00,24.37,24.38,24.31,24.32,150700.0,15.4193,15.4256,15.3813,15.3877,150700.0
2010-07-27 12:50:00,24.32,24.34,24.29,24.3,68200.0,15.3877,15.4003,15.3687,15.375,68200.0
2010-07-27 13:00:00,24.29,24.34,24.26,24.31,104100.0,15.3687,15.4003,15.3497,15.3813,104100.0
2010-07-27 13:10:00,24.3,24.32,24.26,24.3,124000.0,15.375,15.3877,15.3497,15.375,124000.0
2010-07-27 13:20:00,24.29,24.32,24.21,24.22,71300.0,15.3687,15.3877,15.3181,15.3244,71300.0
2010-07-27 13:30:00,24.22,24.27,24.22,24.26,55700.0,15.3244,15.356,15.3244,15.3497,55700.0
2010-07-27 13:40:00,24.27,24.31,24.21,24.3,129800.0,15.356,15.3813,15.3181,15.375,129800.0
2010-07-27 13:50:00,24.3,24.33,24.26,24.26,112200.0,15.375,15.394,15.3497,15.3497,112200.0
2010-07-27 14:00:00,24.26,24.31,24.24,24.29,90600.0,15.3497,15.3813,15.337,15.3687,90600.0
2010-07-27 14:10:00,24.3,24.37,24.26,24.37,243400.0,15.375,15.4193,15.3497,15.4193,243400.0
2010-07-27 14:20:00,24.37,24.37,24.3,24.32,107700.0,15.4193,15.4193,15.375,15.3877,107700.0
2010-07-27 14:30:00,24.32,24.4,24.32,24.37,130500.0,15.3877,15.4383,15.3877,15.4193,130500.0
2010-07-27 14:40:00,24.37,24.38,24.34,24.37,194500.0,15.4193,15.4256,15.4003,15.4193,194500.0
2010-07-27 14:50:00,24.37,24.39,24.28,24.33,289200.0,15.4193,15.4319,15.3623,15.394,289200.0
2010-07-27 15:00:00,24.34,24.4,24.32,24.4,242600.0,15.4003,15.4383,15.3877,15.4383,242600.0
2010-07-27 15:10:00,24.4,24.43,24.36,24.42,245800.0,15.4383,15.4573,15.413,15.4509,245800.0
2010-07-27 15:20:00,24.41,24.45,24.39,24.45,277300.0,15.4446,15.4699,15.4319,15.4699,277300.0
2010-07-27 15:30:00,24.44,24.45,24.36,24.36,200800.0,15.4636,15.4699,15.413,15.413,200800.0
2010-07-27 15:40:00,24.36,24.38,24.31,24.33,401100.0,15.413,15.4256,15.3813,15.394,401100.0
2010-07-27 15:50:00,24.33,24.37,24.29,24.32,959200.0,15.394,15.4193,15.3687,15.3877,959200.0
2010-07-28 09:30:00,24.21,24.32,24.15,24.29,285700.0,15.3181,15.3877,15.2801,15.3687,285700.0
2010-07-28 09:40:00,24.29,24.29,24.16,24.22,193900.0,15.3687,15.3687,15.2864,15.3244,193900.0
2010-07-28 09:50:00,24.21,24.24,24.11,24.12,161000.0,15.3181,15.337,15.2548,15.2611,161000.0
2010-07-28 10:00:00,24.12,24.14,24.05,24.05,212200.0,15.2611,15.2738,15.2168,15.2168,212200.0
2010-07-28 10:10:00,24.05,24.09,24.01,24.05,246600.0,15.2168,15.2421,15.1915,15.2168,246600.0
2010-07-28 10:20:00,24.05,24.06,23.93,23.98,186800.0,15.2168,15.2231,15.1409,15.1725,186800.0
2010-07-28 10:30:00,23.98,24.0,23.89,23.99,236000.0,15.1725,15.1852,15.1156,15.1789,236000.0
2010-07-28 10:40:00,23.99,24.1,23.96,24.05,193900.0,15.1789,15.2485,15.1599,15.2168,193900.0
2010-07-28 10:50:00,24.05,24.1,24.03,24.08,121300.0,15.2168,15.2485,15.2042,15.2358,121300.0
2010-07-28 11:00:00,24.08,24.1,24.02,24.04,136000.0,15.2358,15.2485,15.1978,15.2105,136000.0
2010-07-28 11:10:00,24.04,24.14,24.04,24.07,115400.0,15.2105,15.2738,15.2105,15.2295,115400.0
2010-07-28 11:20:00,24.06,24.11,24.05,24.08,131000.0,15.2231,15.2548,15.2168,15.2358,131000.0
2010-07-28 11:30:00,24.07,24.14,24.05,24.13,135400.0,15.2295,15.2738,15.2168,15.2674,135400.0
2010-07-28 11:40:00,24.14,24.14,24.04,24.04,85400.0,15.2738,15.2738,15.2105,15.2105,85400.0
2010-07-28 11:50:00,24.04,24.07,24.03,24.05,87800.0,15.2105,15.2295,15.2042,15.2168,87800.0
2010-07-28 12:00:00,24.05,24.05,23.99,24.01,50100.0,15.2168,15.2168,15.1789,15.1915,50100.0
2010-07-28 12:10:00,24.0,24.06,24.0,24.06,78300.0,15.1852,15.2231,15.1852,15.2231,78300.0
2010-07-28 12:20:00,24.07,24.07,24.01,24.01,50500.0,15.2295,15.2295,15.1915,15.1915,50500.0
2010-07-28 12:30:00,24.0,24.04,23.99,24.0,333500.0,15.1852,15.2105,15.1789,15.1852,333500.0
2010-07-28 12:40:00,23.99,24.03,23.99,24.0,57200.0,15.1789,15.2042,15.1789,15.1852,57200.0
2010-07-28 12:50:00,24.0,24.1,23.99,24.1,108500.0,15.1852,15.2485,15.1789,15.2485,108500.0
2010-07-28 13:00:00,24.1,24.11,24.04,24.09,106200.0,15.2485,15.2548,15.2105,15.2421,106200.0
2010-07-28 13:10:00,24.1,24.12,24.05,24.05,67200.0,15.2485,15.2611,15.2168,15.2168,67200.0
2010-07-28 13:20:00,24.05,24.05,24.02,24.03,73400.0,15.2168,15.2168,15.1978,15.2042,73400.0
2010-07-28 13:30:00,24.03,24.05,23.99,24.03,70300.0,15.2042,15.2168,15.1789,15.2042,70300.0
2010-07-28 13:40:00,24.03,24.03,23.98,24.01,82700.0,15.2042,15.2042,15.1725,15.1915,82700.0
2010-07-28 13:50:00,24.01,24.03,23.98,24.02,77600.0,15.1915,15.2042,15.1725,15.1978,77600.0
2010-07-28 14:00:00,24.02,24.06,23.97,24.05,125300.0,15.1978,15.2231,15.1662,15.2168,125300.0
2010-07-28 14:10:00,24.05,24.06,23.97,23.97,164200.0,15.2168,15.2231,15.1662,15.1662,164200.0
2010-07-28 14:20:00,23.96,24.0,23.92,24.0,165800.0,15.1599,15.1852,15.1346,15.1852,165800.0
2010-07-28 14:30:00,24.0,24.04,23.98,23.99,73200.0,15.1852,15.2105,15.1725,15.1789,73200.0
2010-07-28 14:40:00,23.99,23.99,23.92,23.93,58700.0,15.1789,15.1789,15.1346,15.1409,58700.0
2010-07-28 14:50:00,23.93,23.99,23.93,23.95,78000.0,15.1409,15.1789,15.1409,15.1535,78000.0
2010-07-28 15:00:00,23.96,23.98,23.88,23.88,185300.0,15.1599,15.1725,15.1093,15.1093,185300.0
2010-07-28 15:10:00,23.89,23.93,23.86,23.9,246400.0,15.1156,15.1409,15.0966,15.1219,246400.0
2010-07-28 15:20:00,23.89,23.96,23.87,23.95,164500.0,15.1156,15.1599,15.1029,15.1535,164500.0
2010-07-28 15:30:00,23.95,24.01,23.95,23.96,237800.0,15.1535,15.1915,15.1535,15.1599,237800.0
2010-07-28 15:40:00,23.97,24.03,23.96,24.01,251900.0,15.1662,15.2042,15.1599,15.1915,251900.0
2010-07-28 15:50:00,24.01,24.03,23.97,23.98,696900.0,15.1915,15.2042,15.1662,15.1725,696900.0
2010-07-29 09:30:00,24.13,24.15,23.96,24.04,406900.0,15.2674,15.2801,15.1599,15.2105,406900.0
2010-07-29 09:40:00,24.04,24.08,23.93,24.02,320500.0,15.2105,15.2358,15.1409,15.1978,320500.0
2010-07-29 09:50:00,24.02,24.04,23.95,23.99,220000.0,15.1978,15.2105,15.1535,15.1789,220000.0
2010-07-29 10:00:00,23.98,23.99,23.88,23.94,215800.0,15.1725,15.1789,15.1093,15.1472,215800.0
2010-07-29 10:10:00,23.94,23.98,23.92,23.98,248500.0,15.1472,15.1725,15.1346,15.1725,248500.0
2010-07-29 10:20:00,23.98,23.98,23.88,23.93,184300.0,15.1725,15.1725,15.1093,15.1409,184300.0
2010-07-29 10:30:00,23.93,24.03,23.89,23.99,317800.0,15.1409,15.2042,15.1156,15.1789,317800.0
2010-07-29 10:40:00,23.99,24.0,23.9,24.0,234200.0,15.1789,15.1852,15.1219,15.1852,234200.0
2010-07-29 10:50:00,24.0,24.0,23.95,23.96,137300.0,15.1852,15.1852,15.1535,15.1599,137300.0
2010-07-29 11:00:00,23.96,23.96,23.81,23.82,176600.0,15.1599,15.1599,15.065,15.0713,176600.0
2010-07-29 11:10:00,23.81,23.87,23.75,23.75,224100.0,15.065,15.1029,15.027,15.027,224100.0
2010-07-29 11:20:00,23.76,23.81,23.73,23.73,232300.0,15.0333,15.065,15.0144,15.0144,232300.0
2010-07-29 11:30:00,23.72,23.74,23.63,23.72,291100.0,15.008,15.0207,14.9511,15.008,291100.0
2010-07-29 11:40:00,23.71,23.72,23.65,23.67,126300.0,15.0017,15.008,14.9637,14.9764,126300.0
2010-07-29 11:50:00,23.67,23.73,23.62,23.65,138300.0,14.9764,15.0144,14.9448,14.9637,138300.0
2010-07-29 12:00:00,23.65,23.66,23.55,23.66,274200.0,14.9637,14.9701,14.9005,14.9701,274200.0
2010-07-29 12:10:00,23.67,23.75,23.65,23.74,117200.0,14.9764,15.027,14.9637,15.0207,117200.0
2010-07-29 12:20:00,23.74,23.74,23.64,23.72,200900.0,15.0207,15.0207,14.9574,15.008,200900.0
2010-07-29 12:30:00,23.71,23.73,23.63,23.65,194500.0,15.0017,15.0144,14.9511,14.9637,194500.0
2010-07-29 12:40:00,23.65,23.68,23.59,23.66,146000.0,14.9637,14.9827,14.9258,14.9701,146000.0
2010-07-29 12:50:00,23.65,23.79,23.65,23.79,261900.0,14.9637,15.0523,14.9637,15.0523,261900.0
2010-07-29 13:00:00,23.78,23.79,23.75,23.78,124100.0,15.046,15.0523,15.027,15.046,124100.0
2010-07-29 13:10:00,23.78,23.8,23.73,23.77,164500.0,15.046,15.0586,15.0144,15.0397,164500.0
2010-07-29 13:20:00,23.77,23.8,23.75,23.78,165600.0,15.0397,15.0586,15.027,15.046,165600.0
2010-07-29 13:30:00,23.78,23.85,23.78,23.83,189000.0,15.046,15.0903,15.046,15.0776,189000.0
2010-07-29 13:40:00,23.84,23.88,23.82,23.86,148700.0,15.0839,15.1093,15.0713,15.0966,148700.0
2010-07-29 13:50:00,23.87,23.88,23.84,23.86,195700.0,15.1029,15.1093,15.0839,15.0966,195700.0
2010-07-29 14:00:00,23.86,23.88,23.81,23.82,199000.0,15.0966,15.1093,15.065,15.0713,199000.0
2010-07-29 14:10:00,23.82,23.9,23.79,23.9,228500.0,15.0713,15.1219,15.0523,15.1219,228500.0
2010-07-29 14:20:00,23.89,23.99,23.89,23.98,263800.0,15.1156,15.1789,15.1156,15.1725,263800.0
2010-07-29 14:30:00,23.97,24.01,23.94,24.0,418700.0,15.1662,15.1915,15.1472,15.1852,418700.0
2010-07-29 14:40:00,24.0,24.04,23.98,24.04,341300.0,15.1852,15.2105,15.1725,15.2105,341300.0
2010-07-29 14:50:00,24.03,24.06,23.97,24.01,252500.0,15.2042,15.2231,15.1662,15.1915,252500.0
2010-07-29 15:00:00,24.01,24.02,23.95,23.98,319000.0,15.1915,15.1978,15.1535,15.1725,319000.0
2010-07-29 15:10:00,23.98,24.09,23.98,24.07,366900.0,15.1725,15.2421,15.1725,15.2295,366900.0
2010-07-29 15:20:00,24.07,24.08,23.99,23.99,597800.0,15.2295,15.2358,15.1789,15.1789,597800.0
2010-07-29 15:30:00,23.99,24.0,23.93,23.97,472200.0,15.1789,15.1852,15.1409,15.1662,472200.0
2010-07-29 15:40:00,23.97,23.98,23.87,23.9,806900.0,15.1662,15.1725,15.1029,15.1219,806900.0
2010-07-29 15:50:00,23.9,23.98,23.89,23.94,1090400.0,15.1219,15.1725,15.1156,15.1472,1090400.0
2010-07-30 09:30:00,23.8,23.87,23.64,23.73,432200.0,15.0586,15.1029,14.9574,15.0144,432200.0
2010-07-30 09:40:00,23.73,23.93,23.67,23.87,309000.0,15.0144,15.1409,14.9764,15.1029,309000.0
2010-07-30 09:50:00,23.88,23.92,23.83,23.9,369200.0,15.1093,15.1346,15.0776,15.1219,369200.0
2010-07-30 10:00:00,23.91,24.0,23.89,23.93,241600.0,15.1282,15.1852,15.1156,15.1409,241600.0
2010-07-30 10:10:00,23.93,23.93,23.82,23.83,351000.0,15.1409,15.1409,15.0713,15.0776,351000.0
2010-07-30 10:20:00,23.83,23.85,23.79,23.81,366600.0,15.0776,15.0903,15.0523,15.065,366600.0
2010-07-30 10:30:00,23.81,23.89,23.75,23.8,697100.0,15.065,15.1156,15.027,15.0586,697100.0
2010-07-30 10:40:00,23.8,23.93,23.8,23.88,545200.0,15.0586,15.1409,15.0586,15.1093,545200.0
2010-07-30 10:50:00,23.89,23.94,23.85,23.92,287200.0,15.1156,15.1472,15.0903,15.1346,287200.0
2010-07-30 11:00:00,23.92,24.0,23.89,23.99,180000.0,15.1346,15.1852,15.1156,15.1789,180000.0
2010-07-30 11:10:00,23.99,24.0,23.9,23.94,229000.0,15.1789,15.1852,15.1219,15.1472,229000.0
2010-07-30 11:20:00,23.95,23.96,23.9,23.92,322900.0,15.1535,15.1599,15.1219,15.1346,322900.0
2010-07-30 11:30:00,23.92,23.99,23.9,23.97,182000.0,15.1346,15.1789,15.1219,15.1662,182000.0
2010-07-30 11:40:00,23.97,23.99,23.9,23.92,132700.0,15.1662,15.1789,15.1219,15.1346,132700.0
2010-07-30 11:50:00,23.92,23.97,23.9,23.95,109600.0,15.1346,15.1662,15.1219,15.1535,109600.0
2010-07-30 12:00:00,23.95,23.97,23.91,23.94,100300.0,15.1535,15.1662,15.1282,15.1472,100300.0
2010-07-30 12:10:00,23.94,23.94,23.84,23.85,135200.0,15.1472,15.1472,15.0839,15.0903,135200.0
2010-07-30 12:20:00,23.86,23.89,23.83,23.88,118500.0,15.0966,15.1156,15.0776,15.1093,118500.0
2010-07-30 12:30:00,23.87,23.87,23.79,23.83,139800.0,15.1029,15.1029,15.0523,15.0776,139800.0
2010-07-30 12:40:00,23.83,23.89,23.83,23.86,104500.0,15.0776,15.1156,15.0776,15.0966,104500.0
2010-07-30 12:50:00,23.86,23.88,23.83,23.87,126600.0,15.0966,15.1093,15.0776,15.1029,126600.0
2010-07-30 13:00:00,23.86,23.91,23.86,23.89,61400.0,15.0966,15.1282,15.0966,15.1156,61400.0
2010-07-30 13:10:00,23.89,23.9,23.77,23.79,109700.0,15.1156,15.1219,15.0397,15.0523,109700.0
2010-07-30 13:20:00,23.79,23.82,23.77,23.8,123300.0,15.0523,15.0713,15.0397,15.0586,123300.0
2010-07-30 13:30:00,23.81,23.82,23.76,23.76,117400.0,15.065,15.0713,15.0333,15.0333,117400.0
2010-07-30 13:40:00,23.77,23.8,23.75,23.76,143700.0,15.0397,15.0586,15.027,15.0333,143700.0
2010-07-30 13:50:00,23.77,23.77,23.66,23.67,237300.0,15.0397,15.0397,14.9701,14.9764,237300.0
2010-07-30 14:00:00,23.68,23.72,23.65,23.7,157600.0,14.9827,15.008,14.9637,14.9954,157600.0
2010-07-30 14:10:00,23.7,23.82,23.7,23.8,158700.0,14.9954,15.0713,14.9954,15.0586,158700.0
2010-07-30 14:20:00,23.8,23.85,23.79,23.84,127100.0,15.0586,15.0903,15.0523,15.0839,127100.0
2010-07-30 14:30:00,23.84,23.86,23.81,23.81,130500.0,15.0839,15.0966,15.065,15.065,130500.0
2010-07-30 14:40:00,23.81,23.89,23.8,23.86,122200.0,15.065,15.1156,15.0586,15.0966,122200.0
2010-07-30 14:50:00,23.85,23.9,23.81,23.83,185200.0,15.0903,15.1219,15.065,15.0776,185200.0
2010-07-30 15:00:00,23.83,23.89,23.8,23.89,172600.0,15.0776,15.1156,15.0586,15.1156,172600.0
2010-07-30 15:10:00,23.89,23.99,23.89,23.94,272500.0,15.1156,15.1789,15.1156,15.1472,272500.0
2010-07-30 15:20:00,23.95,24.06,23.94,24.03,340300.0,15.1535,15.2231,15.1472,15.2042,340300.0
2010-07-30 15:30:00,24.03,24.06,23.97,24.0,301700.0,15.2042,15.2231,15.1662,15.1852,301700.0
2010-07-30 15:40:00,24.0,24.05,23.96,23.98,407100.0,15.1852,15.2168,15.1599,15.1725,407100.0
2010-07-30 15:50:00,23.99,24.0,23.9,23.91,658900.0,15.1789,15.1852,15.1219,15.1282,658900.0
2010-08-02 09:30:00,24.2,24.35,24.03,24.14,392000.0,15.3117,15.4066,15.2042,15.2738,392000.0
2010-08-02 09:40:00,24.13,24.19,24.07,24.19,220700.0,15.2674,15.3054,15.2295,15.3054,220700.0
2010-08-02 09:50:00,24.19,24.22,24.12,24.15,252800.0,15.3054,15.3244,15.2611,15.2801,252800.0
2010-08-02 10:00:00,24.15,24.34,24.14,24.27,528800.0,15.2801,15.4003,15.2738,15.356,528800.0
2010-08-02 10:10:00,24.27,24.38,24.27,24.32,145200.0,15.356,15.4256,15.356,15.3877,145200.0
2010-08-02 10:20:00,24.32,24.36,24.31,24.35,131700.0,15.3877,15.413,15.3813,15.4066,131700.0
2010-08-02 10:30:00,24.34,24.38,24.32,24.35,211100.0,15.4003,15.4256,15.3877,15.4066,211100.0
2010-08-02 10:40:00,24.35,24.36,24.31,24.33,124300.0,15.4066,15.413,15.3813,15.394,124300.0
2010-08-02 10:50:00,24.34,24.36,24.31,24.36,272900.0,15.4003,15.413,15.3813,15.413,272900.0
2010-08-02 11:00:00,24.37,24.38,24.33,24.38,185800.0,15.4193,15.4256,15.394,15.4256,185800.0
2010-08-02 11:10:00,24.38,24.38,24.3,24.32,143400.0,15.4256,15.4256,15.375,15.3877,143400.0
2010-08-02 11:20:00,24.32,24.35,24.3,24.32,139400.0,15.3877,15.4066,15.375,15.3877,139400.0
2010-08-02 11:30:00,24.32,24.35,24.31,24.34,144300.0,15.3877,15.4066,15.3813,15.4003,144300.0
2010-08-02 11:40:00,24.33,24.35,24.32,24.34,100200.0,15.394,15.4066,15.3877,15.4003,100200.0
2010-08-02 11:50:00,24.34,24.37,24.32,24.35,175600.0,15.4003,15.4193,15.3877,15.4066,175600.0
2010-08-02 12:00:00,24.35,24.37,24.29,24.33,101400.0,15.4066,15.4193,15.3687,15.394,101400.0
2010-08-02 12:10:00,24.33,24.34,24.3,24.32,100400.0,15.394,15.4003,15.375,15.3877,100400.0
2010-08-02 12:20:00,24.32,24.35,24.31,24.33,148200.0,15.3877,15.4066,15.3813,15.394,148200.0
2010-08-02 12:30:00,24.34,24.34,24.27,24.27,142300.0,15.4003,15.4003,15.356,15.356,142300.0
2010-08-02 12:40:00,24.28,24.31,24.25,24.26,97100.0,15.3623,15.3813,15.3434,15.3497,97100.0
2010-08-02 12:50:00,24.26,24.32,24.25,24.31,86200.0,15.3497,15.3877,15.3434,15.3813,86200.0
2010-08-02 13:00:00,24.32,24.34,24.3,24.3,90300.0,15.3877,15.4003,15.375,15.375,90300.0
2010-08-02 13:10:00,24.3,24.33,24.3,24.33,100300.0,15.375,15.394,15.375,15.394,100300.0
2010-08-02 13:20:00,24.33,24.36,24.3,24.31,89300.0,15.394,15.413,15.375,15.3813,89300.0
2010-08-02 13:30:00,24.3,24.37,24.28,24.37,237300.0,15.375,15.4193,15.3623,15.4193,237300.0
2010-08-02 13:40:00,24.36,24.41,24.35,24.36,160400.0,15.413,15.4446,15.4066,15.413,160400.0
2010-08-02 13:50:00,24.36,24.41,24.34,24.34,203900.0,15.413,15.4446,15.4003,15.4003,203900.0
2010-08-02 14:00:00,24.35,24.37,24.34,24.35,58600.0,15.4066,15.4193,15.4003,15.4066,58600.0
2010-08-02 14:10:00,24.35,24.4,24.35,24.37,203000.0,15.4066,15.4383,15.4066,15.4193,203000.0
2010-08-02 14:20:00,24.37,24.38,24.33,24.36,143900.0,15.4193,15.4256,15.394,15.413,143900.0
2010-08-02 14:30:00,24.37,24.43,24.36,24.4,206900.0,15.4193,15.4573,15.413,15.4383,206900.0
2010-08-02 14:40:00,24.41,24.44,24.39,24.4,205700.0,15.4446,15.4636,15.4319,15.4383,205700.0
2010-08-02 14:50:00,24.41,24.45,24.4,24.43,126200.0,15.4446,15.4699,15.4383,15.4573,126200.0
2010-08-02 15:00:00,24.44,24.44,24.39,24.42,132500.0,15.4636,15.4636,15.4319,15.4509,132500.0
2010-08-02 15:10:00,24.42,24.47,24.41,24.46,205500.0,15.4509,15.4826,15.4446,15.4762,205500.0
2010-08-02 15:20:00,24.47,24.49,24.45,24.48,276200.0,15.4826,15.4952,15.4699,15.4889,276200.0
2010-08-02 15:30:00,24.48,24.5,24.45,24.47,309800.0,15.4889,15.5015,15.4699,15.4826,309800.0
2010-08-02 15:40:00,24.47,24.51,24.45,24.48,568100.0,15.4826,15.5079,15.4699,15.4889,568100.0
2010-08-02 15:50:00,24.49,24.52,24.45,24.48,1224300.0,15.4952,15.5142,15.4699,15.4889,1224300.0
2010-08-03 09:30:00,24.34,24.44,24.27,24.36,188900.0,15.4003,15.4636,15.356,15.413,188900.0
2010-08-03 09:40:00,24.38,24.45,24.36,24.4,203800.0,15.4256,15.4699,15.413,15.4383,203800.0
2010-08-03 09:50:00,24.41,24.43,24.31,24.32,453700.0,15.4446,15.4573,15.3813,15.3877,453700.0
2010-08-03 10:00:00,24.32,24.32,24.2,24.26,512500.0,15.3877,15.3877,15.3117,15.3497,512500.0
2010-08-03 10:10:00,24.25,24.33,24.24,24.32,167500.0,15.3434,15.394,15.337,15.3877,167500.0
2010-08-03 10:20:00,24.32,24.33,24.26,24.27,374600.0,15.3877,15.394,15.3497,15.356,374600.0
2010-08-03 10:30:00,24.27,24.31,24.25,24.26,265400.0,15.356,15.3813,15.3434,15.3497,265400.0
2010-08-03 10:40:00,24.25,24.33,24.25,24.3,280600.0,15.3434,15.394,15.3434,15.375,280600.0
2010-08-03 10:50:00,24.3,24.3,24.27,24.3,74600.0,15.375,15.375,15.356,15.375,74600.0
2010-08-03 11:00:00,24.3,24.3,24.27,24.28,42600.0,15.375,15.375,15.356,15.3623,42600.0
2010-08-03 11:10:00,24.28,24.34,24.28,24.34,68100.0,15.3623,15.4003,15.3623,15.4003,68100.0
2010-08-03 11:20:00,24.34,24.36,24.32,24.35,97300.0,15.4003,15.413,15.3877,15.4066,97300.0
2010-08-03 11:30:00,24.35,24.44,24.34,24.44,87700.0,15.4066,15.4636,15.4003,15.4636,87700.0
2010-08-03 11:40:00,24.44,24.46,24.37,24.39,125100.0,15.4636,15.4762,15.4193,15.4319,125100.0
2010-08-03 11:50:00,24.38,24.41,24.35,24.37,70500.0,15.4256,15.4446,15.4066,15.4193,70500.0
2010-08-03 12:00:00,24.37,24.46,24.36,24.46,255700.0,15.4193,15.4762,15.413,15.4762,255700.0
2010-08-03 12:10:00,24.46,24.48,24.42,24.45,208800.0,15.4762,15.4889,15.4509,15.4699,208800.0
2010-08-03 12:20:00,24.47,24.51,24.4,24.45,274200.0,15.4826,15.5079,15.4383,15.4699,274200.0
2010-08-03 12:30:00,24.46,24.51,24.43,24.45,149500.0,15.4762,15.5079,15.4573,15.4699,149500.0
2010-08-03 12:40:00,24.44,24.5,24.44,24.45,277500.0,15.4636,15.5015,15.4636,15.4699,277500.0
2010-08-03 12:50:00,24.45,24.51,24.44,24.49,98200.0,15.4699,15.5079,15.4636,15.4952,98200.0
2010-08-03 13:00:00,24.48,24.49,24.39,24.4,127700.0,15.4889,15.4952,15.4319,15.4383,127700.0
2010-08-03 13:10:00,24.39,24.44,24.38,24.42,77500.0,15.4319,15.4636,15.4256,15.4509,77500.0
2010-08-03 13:20:00,24.43,24.46,24.41,24.42,55600.0,15.4573,15.4762,15.4446,15.4509,55600.0
2010-08-03 13:30:00,24.42,24.44,24.4,24.4,94800.0,15.4509,15.4636,15.4383,15.4383,94800.0
2010-08-03 13:40:00,24.41,24.43,24.4,24.4,102100.0,15.4446,15.4573,15.4383,15.4383,102100.0
2010-08-03 13:50:00,24.4,24.42,24.37,24.42,85500.0,15.4383,15.4509,15.4193,15.4509,85500.0
2010-08-03 14:00:00,24.42,24.42,24.36,24.4,165300.0,15.4509,15.4509,15.413,15.4383,165300.0
2010-08-03 14:10:00,24.4,24.43,24.39,24.43,113600.0,15.4383,15.4573,15.4319,15.4573,113600.0
2010-08-03 14:20:00,24.43,24.44,24.39,24.42,111800.0,15.4573,15.4636,15.4319,15.4509,111800.0
2010-08-03 14:30:00,24.43,24.46,24.41,24.43,137600.0,15.4573,15.4762,15.4446,15.4573,137600.0
2010-08-03 14:40:00,24.43,24.44,24.39,24.4,149300.0,15.4573,15.4636,15.4319,15.4383,149300.0
2010-08-03 14:50:00,24.4,24.4,24.36,24.39,90600.0,15.4383,15.4383,15.413,15.4319,90600.0
2010-08-03 15:00:00,24.39,24.39,24.32,24.33,133500.0,15.4319,15.4319,15.3877,15.394,133500.0
2010-08-03 15:10:00,24.34,24.36,24.32,24.33,117100.0,15.4003,15.413,15.3877,15.394,117100.0
2010-08-03 15:20:00,24.33,24.33,24.28,24.29,160600.0,15.394,15.394,15.3623,15.3687,160600.0
2010-08-03 15:30:00,24.28,24.31,24.25,24.26,319500.0,15.3623,15.3813,15.3434,15.3497,319500.0
2010-08-03 15:40:00,24.25,24.28,24.17,24.19,694000.0,15.3434,15.3623,15.2927,15.3054,694000.0
2010-08-03 15:50:00,24.19,24.22,24.18,24.21,1056200.0,15.3054,15.3244,15.2991,15.3181,1056200.0
2010-08-04 09:30:00,24.35,24.35,24.07,24.12,183900.0,15.4066,15.4066,15.2295,15.2611,183900.0
2010-08-04 09:40:00,24.11,24.16,24.01,24.13,331100.0,15.2548,15.2864,15.1915,15.2674,331100.0
2010-08-04 09:50:00,24.14,24.22,24.13,24.17,452500.0,15.2738,15.3244,15.2674,15.2927,452500.0
2010-08-04 10:00:00,24.19,24.28,24.17,24.19,559700.0,15.3054,15.3623,15.2927,15.3054,559700.0
2010-08-04 10:10:00,24.2,24.2,24.07,24.07,586100.0,15.3117,15.3117,15.2295,15.2295,586100.0
2010-08-04 10:20:00,24.07,24.07,23.99,24.0,386900.0,15.2295,15.2295,15.1789,15.1852,386900.0
2010-08-04 10:30:00,24.01,24.06,23.97,24.04,406200.0,15.1915,15.2231,15.1662,15.2105,406200.0
2010-08-04 10:40:00,24.04,24.09,24.03,24.06,167200.0,15.2105,15.2421,15.2042,15.2231,167200.0
2010-08-04 10:50:00,24.06,24.08,24.03,24.05,101100.0,15.2231,15.2358,15.2042,15.2168,101100.0
2010-08-04 11:00:00,24.05,24.13,24.03,24.1,218600.0,15.2168,15.2674,15.2042,15.2485,218600.0
2010-08-04 11:10:00,24.1,24.1,24.05,24.05,109700.0,15.2485,15.2485,15.2168,15.2168,109700.0
2010-08-04 11:20:00,24.05,24.12,24.05,24.11,94600.0,15.2168,15.2611,15.2168,15.2548,94600.0
2010-08-04 11:30:00,24.11,24.12,24.09,24.09,98500.0,15.2548,15.2611,15.2421,15.2421,98500.0
2010-08-04 11:40:00,24.09,24.13,24.09,24.1,128100.0,15.2421,15.2674,15.2421,15.2485,128100.0
2010-08-04 11:50:00,24.11,24.12,24.05,24.05,186900.0,15.2548,15.2611,15.2168,15.2168,186900.0
2010-08-04 12:00:00,24.06,24.07,24.0,24.05,134100.0,15.2231,15.2295,15.1852,15.2168,134100.0
2010-08-04 12:10:00,24.04,24.07,23.95,23.97,457100.0,15.2105,15.2295,15.1535,15.1662,457100.0
2010-08-04 12:20:00,23.98,24.03,23.97,24.0,417400.0,15.1725,15.2042,15.1662,15.1852,417400.0
2010-08-04 12:30:00,24.01,24.07,24.0,24.01,132400.0,15.1915,15.2295,15.1852,15.1915,132400.0
2010-08-04 12:40:00,24.02,24.04,24.0,24.01,151200.0,15.1978,15.2105,15.1852,15.1915,151200.0
2010-08-04 12:50:00,24.01,24.02,24.0,24.01,88600.0,15.1915,15.1978,15.1852,15.1915,88600.0
2010-08-04 13:00:00,24.02,24.02,23.95,23.97,88000.0,15.1978,15.1978,15.1535,15.1662,88000.0
2010-08-04 13:10:00,23.97,23.97,23.94,23.95,59600.0,15.1662,15.1662,15.1472,15.1535,59600.0
2010-08-04 13:20:00,23.95,23.99,23.93,23.98,103300.0,15.1535,15.1789,15.1409,15.1725,103300.0
2010-08-04 13:30:00,23.98,24.0,23.95,23.95,135600.0,15.1725,15.1852,15.1535,15.1535,135600.0
2010-08-04 13:40:00,23.96,23.98,23.94,23.98,60300.0,15.1599,15.1725,15.1472,15.1725,60300.0
2010-08-04 13:50:00,23.98,23.98,23.91,23.93,65700.0,15.1725,15.1725,15.1282,15.1409,65700.0
2010-08-04 14:00:00,23.94,24.01,23.92,23.96,148400.0,15.1472,15.1915,15.1346,15.1599,148400.0
2010-08-04 14:10:00,23.97,23.99,23.95,23.97,118900.0,15.1662,15.1789,15.1535,15.1662,118900.0
2010-08-04 14:20:00,23.97,23.98,23.92,23.94,236600.0,15.1662,15.1725,15.1346,15.1472,236600.0
2010-08-04 14:30:00,23.94,23.96,23.9,23.9,175600.0,15.1472,15.1599,15.1219,15.1219,175600.0
2010-08-04 14:40:00,23.9,23.95,23.9,23.95,151000.0,15.1219,15.1535,15.1219,15.1535,151000.0
2010-08-04 14:50:00,23.94,23.95,23.89,23.9,235900.0,15.1472,15.1535,15.1156,15.1219,235900.0
2010-08-04 15:00:00,23.9,23.9,23.88,23.89,276300.0,15.1219,15.1219,15.1093,15.1156,276300.0
2010-08-04 15:10:00,23.88,23.91,23.88,23.9,309200.0,15.1093,15.1282,15.1093,15.1219,309200.0
2010-08-04 15:20:00,23.91,23.95,23.9,23.94,481100.0,15.1282,15.1535,15.1219,15.1472,481100.0
2010-08-04 15:30:00,23.93,23.95,23.88,23.9,503600.0,15.1409,15.1535,15.1093,15.1219,503600.0
2010-08-04 15:40:00,23.9,23.91,23.87,23.9,666900.0,15.1219,15.1282,15.1029,15.1219,666900.0
2010-08-04 15:50:00,23.89,23.94,23.86,23.93,924500.0,15.1156,15.1472,15.0966,15.1409,924500.0
2010-08-05 09:30:00,23.75,23.8,23.53,23.54,478400.0,15.027,15.0586,14.8878,14.8941,478400.0
2010-08-05 09:40:00,23.53,23.69,23.53,23.64,563400.0,14.8878,14.989,14.8878,14.9574,563400.0
2010-08-05 09:50:00,23.64,23.68,23.56,23.56,321900.0,14.9574,14.9827,14.9068,14.9068,321900.0
2010-08-05 10:00:00,23.56,23.62,23.56,23.58,258500.0,14.9068,14.9448,14.9068,14.9194,258500.0
2010-08-05 10:10:00,23.58,23.59,23.44,23.45,844700.0,14.9194,14.9258,14.8309,14.8372,844700.0
2010-08-05 10:20:00,23.44,23.52,23.42,23.46,802900.0,14.8309,14.8815,14.8182,14.8435,802900.0
2010-08-05 10:30:00,23.47,23.52,23.46,23.51,405400.0,14.8498,14.8815,14.8435,14.8752,405400.0
2010-08-05 10:40:00,23.5,23.56,23.5,23.56,222300.0,14.8688,14.9068,14.8688,14.9068,222300.0
2010-08-05 10:50:00,23.56,23.56,23.49,23.51,135900.0,14.9068,14.9068,14.8625,14.8752,135900.0
2010-08-05 11:00:00,23.51,23.51,23.46,23.5,167100.0,14.8752,14.8752,14.8435,14.8688,167100.0
2010-08-05 11:10:00,23.49,23.6,23.48,23.59,171100.0,14.8625,14.9321,14.8562,14.9258,171100.0
2010-08-05 11:20:00,23.6,23.61,23.58,23.59,112000.0,14.9321,14.9384,14.9194,14.9258,112000.0
2010-08-05 11:30:00,23.58,23.62,23.57,23.62,173600.0,14.9194,14.9448,14.9131,14.9448,173600.0
2010-08-05 11:40:00,23.62,23.64,23.6,23.62,159800.0,14.9448,14.9574,14.9321,14.9448,159800.0
2010-08-05 11:50:00,23.61,23.66,23.58,23.58,135900.0,14.9384,14.9701,14.9194,14.9194,135900.0
2010-08-05 12:00:00,23.58,23.63,23.57,23.57,109600.0,14.9194,14.9511,14.9131,14.9131,109600.0
2010-08-05 12:10:00,23.56,23.56,23.48,23.5,381000.0,14.9068,14.9068,14.8562,14.8688,381000.0
2010-08-05 12:20:00,23.5,23.53,23.48,23.53,83100.0,14.8688,14.8878,14.8562,14.8878,83100.0
2010-08-05 12:30:00,23.53,23.59,23.53,23.56,97400.0,14.8878,14.9258,14.8878,14.9068,97400.0
2010-08-05 12:40:00,23.55,23.57,23.52,23.52,132600.0,14.9005,14.9131,14.8815,14.8815,132600.0
2010-08-05 12:50:00,23.53,23.54,23.5,23.5,82400.0,14.8878,14.8941,14.8688,14.8688,82400.0
2010-08-05 13:00:00,23.5,23.52,23.43,23.43,500000.0,14.8688,14.8815,14.8245,14.8245,500000.0
2010-08-05 13:10:00,23.43,23.43,23.38,23.4,267600.0,14.8245,14.8245,14.7929,14.8056,267600.0
2010-08-05 13:20:00,23.4,23.45,23.4,23.44,38500.0,14.8056,14.8372,14.8056,14.8309,38500.0
2010-08-05 13:30:00,23.45,23.52,23.44,23.51,99500.0,14.8372,14.8815,14.8309,14.8752,99500.0
2010-08-05 13:40:00,23.51,23.56,23.5,23.55,117000.0,14.8752,14.9068,14.8688,14.9005,117000.0
2010-08-05 13:50:00,23.55,23.6,23.54,23.57,110000.0,14.9005,14.9321,14.8941,14.9131,110000.0
2010-08-05 14:00:00,23.58,23.59,23.57,23.58,90900.0,14.9194,14.9258,14.9131,14.9194,90900.0
2010-08-05 14:10:00,23.59,23.64,23.58,23.6,100300.0,14.9258,14.9574,14.9194,14.9321,100300.0
2010-08-05 14:20:00,23.61,23.63,23.59,23.6,84100.0,14.9384,14.9511,14.9258,14.9321,84100.0
2010-08-05 14:30:00,23.6,23.63,23.59,23.61,128900.0,14.9321,14.9511,14.9258,14.9384,128900.0
2010-08-05 14:40:00,23.6,23.64,23.6,23.6,88300.0,14.9321,14.9574,14.9321,14.9321,88300.0
2010-08-05 14:50:00,23.6,23.62,23.57,23.6,224100.0,14.9321,14.9448,14.9131,14.9321,224100.0
2010-08-05 15:00:00,23.6,23.68,23.59,23.67,184200.0,14.9321,14.9827,14.9258,14.9764,184200.0
2010-08-05 15:10:00,23.66,23.69,23.63,23.65,224400.0,14.9701,14.989,14.9511,14.9637,224400.0
2010-08-05 15:20:00,23.64,23.69,23.64,23.68,174300.0,14.9574,14.989,14.9574,14.9827,174300.0
2010-08-05 15:30:00,23.68,23.68,23.64,23.67,159200.0,14.9827,14.9827,14.9574,14.9764,159200.0
2010-08-05 15:40:00,23.66,23.67,23.64,23.65,293900.0,14.9701,14.9764,14.9574,14.9637,293900.0
2010-08-05 15:50:00,23.65,23.69,23.63,23.68,633200.0,14.9637,14.989,14.9511,14.9827,633200.0
2010-08-06 09:30:00,23.38,23.47,23.26,23.27,388700.0,14.7929,14.8498,14.717,14.7233,388700.0
2010-08-06 09:40:00,23.26,23.33,23.22,23.28,426600.0,14.717,14.7613,14.6917,14.7296,426600.0
2010-08-06 09:50:00,23.29,23.31,23.21,23.22,381300.0,14.736,14.7486,14.6853,14.6917,381300.0
2010-08-06 10:00:00,23.23,23.31,23.21,23.27,399300.0,14.698,14.7486,14.6853,14.7233,399300.0
2010-08-06 10:10:00,23.27,23.33,23.24,23.33,161100.0,14.7233,14.7613,14.7043,14.7613,161100.0
2010-08-06 10:20:00,23.33,23.33,23.23,23.26,306200.0,14.7613,14.7613,14.698,14.717,306200.0
2010-08-06 10:30:00,23.27,23.27,23.13,23.13,201000.0,14.7233,14.7233,14.6347,14.6347,201000.0
2010-08-06 10:40:00,23.14,23.15,23.05,23.05,395900.0,14.641,14.6474,14.5841,14.5841,395900.0
2010-08-06 10:50:00,23.06,23.09,22.97,23.02,333800.0,14.5904,14.6094,14.5335,14.5651,333800.0
2010-08-06 11:00:00,23.01,23.03,22.92,22.96,301300.0,14.5588,14.5715,14.5019,14.5272,301300.0
2010-08-06 11:10:00,22.97,23.03,22.96,22.99,172900.0,14.5335,14.5715,14.5272,14.5461,172900.0
2010-08-06 11:20:00,23.0,23.06,22.99,23.03,183600.0,14.5525,14.5904,14.5461,14.5715,183600.0
2010-08-06 11:30:00,23.03,23.06,22.99,23.05,174600.0,14.5715,14.5904,14.5461,14.5841,174600.0
2010-08-06 11:40:00,23.04,23.05,23.0,23.03,147400.0,14.5778,14.5841,14.5525,14.5715,147400.0
2010-08-06 11:50:00,23.02,23.05,22.99,23.0,131900.0,14.5651,14.5841,14.5461,14.5525,131900.0
2010-08-06 12:00:00,23.0,23.01,22.95,23.0,103700.0,14.5525,14.5588,14.5208,14.5525,103700.0
2010-08-06 12:10:00,23.0,23.0,22.93,22.94,146000.0,14.5525,14.5525,14.5082,14.5145,146000.0
2010-08-06 12:20:00,22.94,22.96,22.9,22.91,178100.0,14.5145,14.5272,14.4892,14.4955,178100.0
2010-08-06 12:30:00,22.91,22.97,22.91,22.97,82600.0,14.4955,14.5335,14.4955,14.5335,82600.0
2010-08-06 12:40:00,22.96,22.98,22.91,22.92,122100.0,14.5272,14.5398,14.4955,14.5019,122100.0
2010-08-06 12:50:00,22.92,22.94,22.9,22.91,178500.0,14.5019,14.5145,14.4892,14.4955,178500.0
2010-08-06 13:00:00,22.92,22.95,22.91,22.91,126600.0,14.5019,14.5208,14.4955,14.4955,126600.0
2010-08-06 13:10:00,22.91,22.92,22.88,22.89,158900.0,14.4955,14.5019,14.4765,14.4829,158900.0
2010-08-06 13:20:00,22.89,22.92,22.88,22.88,134900.0,14.4829,14.5019,14.4765,14.4765,134900.0
2010-08-06 13:30:00,22.88,22.92,22.87,22.87,190800.0,14.4765,14.5019,14.4702,14.4702,190800.0
2010-08-06 13:40:00,22.88,22.95,22.88,22.93,274400.0,14.4765,14.5208,14.4765,14.5082,274400.0
2010-08-06 13:50:00,22.93,22.95,22.91,22.94,139600.0,14.5082,14.5208,14.4955,14.5145,139600.0
2010-08-06 14:00:00,22.95,22.95,22.89,22.9,224800.0,14.5208,14.5208,14.4829,14.4892,224800.0
2010-08-06 14:10:00,22.91,22.91,22.87,22.9,185400.0,14.4955,14.4955,14.4702,14.4892,185400.0
2010-08-06 14:20:00,22.9,22.91,22.88,22.9,124300.0,14.4892,14.4955,14.4765,14.4892,124300.0
2010-08-06 14:30:00,22.89,22.91,22.88,22.89,201200.0,14.4829,14.4955,14.4765,14.4829,201200.0
2010-08-06 14:40:00,22.88,22.99,22.88,22.97,323000.0,14.4765,14.5461,14.4765,14.5335,323000.0
2010-08-06 14:50:00,22.98,23.03,22.96,22.98,317200.0,14.5398,14.5715,14.5272,14.5398,317200.0
2010-08-06 15:00:00,22.98,23.05,22.98,23.01,468200.0,14.5398,14.5841,14.5398,14.5588,468200.0
2010-08-06 15:10:00,23.01,23.05,22.98,23.05,247600.0,14.5588,14.5841,14.5398,14.5841,247600.0
2010-08-06 15:20:00,23.05,23.1,23.03,23.07,314800.0,14.5841,14.6157,14.5715,14.5968,314800.0
2010-08-06 15:30:00,23.08,23.14,23.08,23.14,257000.0,14.6031,14.641,14.6031,14.641,257000.0
2010-08-06 15:40:00,23.14,23.2,23.04,23.19,718400.0,14.641,14.679,14.5778,14.6727,718400.0
2010-08-06 15:50:00,23.2,23.22,23.16,23.21,888500.0,14.679,14.6917,14.6537,14.6853,888500.0
2010-08-09 09:30:00,23.37,23.39,23.22,23.24,277500.0,14.7866,14.7992,14.6917,14.7043,277500.0
2010-08-09 09:40:00,23.24,23.24,23.11,23.12,500800.0,14.7043,14.7043,14.6221,14.6284,500800.0
2010-08-09 09:50:00,23.12,23.14,23.11,23.11,151200.0,14.6284,14.641,14.6221,14.6221,151200.0
2010-08-09 10:00:00,23.11,23.12,22.98,22.99,462800.0,14.6221,14.6284,14.5398,14.5461,462800.0
2010-08-09 10:10:00,22.99,23.04,22.99,23.03,260600.0,14.5461,14.5778,14.5461,14.5715,260600.0
2010-08-09 10:20:00,23.04,23.05,23.02,23.03,223100.0,14.5778,14.5841,14.5651,14.5715,223100.0
2010-08-09 10:30:00,23.03,23.15,23.03,23.14,194500.0,14.5715,14.6474,14.5715,14.641,194500.0
2010-08-09 10:40:00,23.14,23.18,23.14,23.17,182400.0,14.641,14.6664,14.641,14.66,182400.0
2010-08-09 10:50:00,23.18,23.27,23.16,23.27,452600.0,14.6664,14.7233,14.6537,14.7233,452600.0
2010-08-09 11:00:00,23.28,23.29,23.25,23.28,100800.0,14.7296,14.736,14.7106,14.7296,100800.0
2010-08-09 11:10:00,23.28,23.31,23.28,23.31,210700.0,14.7296,14.7486,14.7296,14.7486,210700.0
2010-08-09 11:20:00,23.3,23.31,23.3,23.31,130100.0,14.7423,14.7486,14.7423,14.7486,130100.0
2010-08-09 11:30:00,23.31,23.42,23.3,23.4,316000.0,14.7486,14.8182,14.7423,14.8056,316000.0
2010-08-09 11:40:00,23.4,23.42,23.39,23.42,101000.0,14.8056,14.8182,14.7992,14.8182,101000.0
2010-08-09 11:50:00,23.42,23.45,23.41,23.44,176600.0,14.8182,14.8372,14.8119,14.8309,176600.0
2010-08-09 12:00:00,23.44,23.49,23.44,23.48,166700.0,14.8309,14.8625,14.8309,14.8562,166700.0
2010-08-09 12:10:00,23.49,23.5,23.45,23.46,275000.0,14.8625,14.8688,14.8372,14.8435,275000.0
2010-08-09 12:20:00,23.46,23.47,23.44,23.45,83200.0,14.8435,14.8498,14.8309,14.8372,83200.0
2010-08-09 12:30:00,23.46,23.46,23.43,23.43,87600.0,14.8435,14.8435,14.8245,14.8245,87600.0
2010-08-09 12:40:00,23.44,23.46,23.43,23.44,127300.0,14.8309,14.8435,14.8245,14.8309,127300.0
2010-08-09 12:50:00,23.44,23.46,23.44,23.44,80900.0,14.8309,14.8435,14.8309,14.8309,80900.0
2010-08-09 13:00:00,23.44,23.45,23.44,23.44,59400.0,14.8309,14.8372,14.8309,14.8309,59400.0
2010-08-09 13:10:00,23.44,23.49,23.44,23.49,95300.0,14.8309,14.8625,14.8309,14.8625,95300.0
2010-08-09 13:20:00,23.49,23.52,23.46,23.46,188500.0,14.8625,14.8815,14.8435,14.8435,188500.0
2010-08-09 13:30:00,23.46,23.47,23.45,23.46,48600.0,14.8435,14.8498,14.8372,14.8435,48600.0
2010-08-09 13:40:00,23.47,23.52,23.46,23.52,113500.0,14.8498,14.8815,14.8435,14.8815,113500.0
2010-08-09 13:50:00,23.52,23.54,23.51,23.54,113800.0,14.8815,14.8941,14.8752,14.8941,113800.0
2010-08-09 14:00:00,23.53,23.58,23.53,23.58,277000.0,14.8878,14.9194,14.8878,14.9194,277000.0
2010-08-09 14:10:00,23.57,23.58,23.56,23.58,86600.0,14.9131,14.9194,14.9068,14.9194,86600.0
2010-08-09 14:20:00,23.58,23.61,23.57,23.61,128600.0,14.9194,14.9384,14.9131,14.9384,128600.0
2010-08-09 14:30:00,23.6,23.65,23.6,23.63,354500.0,14.9321,14.9637,14.9321,14.9511,354500.0
2010-08-09 14:40:00,23.63,23.71,23.63,23.71,267400.0,14.9511,15.0017,14.9511,15.0017,267400.0
2010-08-09 14:50:00,23.7,23.71,23.67,23.68,194600.0,14.9954,15.0017,14.9764,14.9827,194600.0
2010-08-09 15:00:00,23.68,23.68,23.61,23.63,232300.0,14.9827,14.9827,14.9384,14.9511,232300.0
2010-08-09 15:10:00,23.62,23.63,23.56,23.59,284600.0,14.9448,14.9511,14.9068,14.9258,284600.0
2010-08-09 15:20:00,23.59,23.63,23.58,23.62,254600.0,14.9258,14.9511,14.9194,14.9448,254600.0
2010-08-09 15:30:00,23.62,23.64,23.58,23.64,220900.0,14.9448,14.9574,14.9194,14.9574,220900.0
2010-08-09 15:40:00,23.64,23.68,23.62,23.64,401200.0,14.9574,14.9827,14.9448,14.9574,401200.0
2010-08-09 15:50:00,23.63,23.65,23.59,23.62,1185600.0,14.9511,14.9637,14.9258,14.9448,1185600.0
2010-08-10 09:30:00,23.37,23.61,23.37,23.46,247600.0,14.7866,14.9384,14.7866,14.8435,247600.0
2010-08-10 09:40:00,23.46,23.47,23.41,23.44,169100.0,14.8435,14.8498,14.8119,14.8309,169100.0
2010-08-10 09:50:00,23.43,23.43,23.31,23.38,135700.0,14.8245,14.8245,14.7486,14.7929,135700.0
2010-08-10 10:00:00,23.38,23.39,23.3,23.37,167300.0,14.7929,14.7992,14.7423,14.7866,167300.0
2010-08-10 10:10:00,23.37,23.38,23.32,23.35,109600.0,14.7866,14.7929,14.7549,14.7739,109600.0
2010-08-10 10:20:00,23.36,23.37,23.3,23.31,87600.0,14.7802,14.7866,14.7423,14.7486,87600.0
2010-08-10 10:30:00,23.31,23.31,23.27,23.31,86000.0,14.7486,14.7486,14.7233,14.7486,86000.0
2010-08-10 10:40:00,23.31,23.35,23.28,23.28,69800.0,14.7486,14.7739,14.7296,14.7296,69800.0
2010-08-10 10:50:00,23.28,23.29,23.23,23.28,131700.0,14.7296,14.736,14.698,14.7296,131700.0
2010-08-10 11:00:00,23.28,23.33,23.27,23.32,90900.0,14.7296,14.7613,14.7233,14.7549,90900.0
2010-08-10 11:10:00,23.32,23.35,23.31,23.32,107200.0,14.7549,14.7739,14.7486,14.7549,107200.0
2010-08-10 11:20:00,23.32,23.35,23.3,23.35,178600.0,14.7549,14.7739,14.7423,14.7739,178600.0
2010-08-10 11:30:00,23.35,23.36,23.34,23.35,75700.0,14.7739,14.7802,14.7676,14.7739,75700.0
2010-08-10 11:40:00,23.36,23.38,23.34,23.36,110900.0,14.7802,14.7929,14.7676,14.7802,110900.0
2010-08-10 11:50:00,23.36,23.4,23.35,23.39,128800.0,14.7802,14.8056,14.7739,14.7992,128800.0
2010-08-10 12:00:00,23.38,23.4,23.34,23.34,238700.0,14.7929,14.8056,14.7676,14.7676,238700.0
2010-08-10 12:10:00,23.34,23.37,23.34,23.36,54600.0,14.7676,14.7866,14.7676,14.7802,54600.0
2010-08-10 12:20:00,23.36,23.37,23.32,23.33,100300.0,14.7802,14.7866,14.7549,14.7613,100300.0
2010-08-10 12:30:00,23.33,23.33,23.29,23.29,63800.0,14.7613,14.7613,14.736,14.736,63800.0
2010-08-10 12:40:00,23.3,23.33,23.29,23.32,90700.0,14.7423,14.7613,14.736,14.7549,90700.0
2010-08-10 12:50:00,23.32,23.32,23.28,23.31,99500.0,14.7549,14.7549,14.7296,14.7486,99500.0
2010-08-10 13:00:00,23.3,23.31,23.29,23.3,38400.0,14.7423,14.7486,14.736,14.7423,38400.0
2010-08-10 13:10:00,23.29,23.3,23.28,23.29,60200.0,14.736,14.7423,14.7296,14.736,60200.0
2010-08-10 13:20:00,23.29,23.3,23.25,23.26,126800.0,14.736,14.7423,14.7106,14.717,126800.0
2010-08-10 13:30:00,23.25,23.27,23.24,23.25,131900.0,14.7106,14.7233,14.7043,14.7106,131900.0
2010-08-10 13:40:00,23.25,23.31,23.24,23.28,105000.0,14.7106,14.7486,14.7043,14.7296,105000.0
2010-08-10 13:50:00,23.28,23.29,23.24,23.27,112800.0,14.7296,14.736,14.7043,14.7233,112800.0
2010-08-10 14:00:00,23.27,23.32,23.26,23.28,172400.0,14.7233,14.7549,14.717,14.7296,172400.0
2010-08-10 14:10:00,23.28,23.55,23.26,23.41,562100.0,14.7296,14.9005,14.717,14.8119,562100.0
2010-08-10 14:20:00,23.42,23.49,23.35,23.41,590400.0,14.8182,14.8625,14.7739,14.8119,590400.0
2010-08-10 14:30:00,23.42,23.58,23.42,23.54,521600.0,14.8182,14.9194,14.8182,14.8941,521600.0
2010-08-10 14:40:00,23.53,23.59,23.53,23.55,381000.0,14.8878,14.9258,14.8878,14.9005,381000.0
2010-08-10 14:50:00,23.55,23.55,23.49,23.51,270300.0,14.9005,14.9005,14.8625,14.8752,270300.0
2010-08-10 15:00:00,23.51,23.63,23.51,23.63,316600.0,14.8752,14.9511,14.8752,14.9511,316600.0
2010-08-10 15:10:00,23.62,23.63,23.45,23.46,354100.0,14.9448,14.9511,14.8372,14.8435,354100.0
2010-08-10 15:20:00,23.46,23.5,23.43,23.49,219200.0,14.8435,14.8688,14.8245,14.8625,219200.0
2010-08-10 15:30:00,23.5,23.54,23.46,23.51,261100.0,14.8688,14.8941,14.8435,14.8752,261100.0
2010-08-10 15:40:00,23.51,23.56,23.48,23.48,407100.0,14.8752,14.9068,14.8562,14.8562,407100.0
2010-08-10 15:50:00,23.49,23.49,23.41,23.44,830200.0,14.8625,14.8625,14.8119,14.8309,830200.0
2010-08-11 09:30:00,23.04,23.1,22.89,22.93,442200.0,14.5778,14.6157,14.4829,14.5082,442200.0
2010-08-11 09:40:00,22.94,22.95,22.86,22.88,205300.0,14.5145,14.5208,14.4639,14.4765,205300.0
2010-08-11 09:50:00,22.89,22.9,22.78,22.84,231200.0,14.4829,14.4892,14.4133,14.4512,231200.0
2010-08-11 10:00:00,22.84,22.87,22.81,22.85,154700.0,14.4512,14.4702,14.4323,14.4576,154700.0
2010-08-11 10:10:00,22.85,22.85,22.7,22.7,246100.0,14.4576,14.4576,14.3627,14.3627,246100.0
2010-08-11 10:20:00,22.7,22.75,22.7,22.75,189800.0,14.3627,14.3943,14.3627,14.3943,189800.0
2010-08-11 10:30:00,22.74,22.75,22.71,22.74,149300.0,14.388,14.3943,14.369,14.388,149300.0
2010-08-11 10:40:00,22.74,22.75,22.69,22.7,125800.0,14.388,14.3943,14.3563,14.3627,125800.0
2010-08-11 10:50:00,22.7,22.73,22.65,22.69,161400.0,14.3627,14.3816,14.331,14.3563,161400.0
2010-08-11 11:00:00,22.69,22.69,22.65,22.65,157700.0,14.3563,14.3563,14.331,14.331,157700.0
2010-08-11 11:10:00,22.65,22.66,22.56,22.58,208000.0,14.331,14.3373,14.2741,14.2867,208000.0
2010-08-11 11:20:00,22.57,22.67,22.57,22.62,504900.0,14.2804,14.3437,14.2804,14.312,504900.0
2010-08-11 11:30:00,22.61,22.65,22.61,22.63,142600.0,14.3057,14.331,14.3057,14.3184,142600.0
2010-08-11 11:40:00,22.64,22.65,22.6,22.63,150700.0,14.3247,14.331,14.2994,14.3184,150700.0
2010-08-11 11:50:00,22.63,22.65,22.62,22.65,121700.0,14.3184,14.331,14.312,14.331,121700.0
2010-08-11 12:00:00,22.65,22.66,22.58,22.62,87500.0,14.331,14.3373,14.2867,14.312,87500.0
2010-08-11 12:10:00,22.62,22.62,22.57,22.57,67400.0,14.312,14.312,14.2804,14.2804,67400.0
2010-08-11 12:20:00,22.57,22.59,22.57,22.58,58900.0,14.2804,14.2931,14.2804,14.2867,58900.0
2010-08-11 12:30:00,22.57,22.6,22.55,22.56,89000.0,14.2804,14.2994,14.2677,14.2741,89000.0
2010-08-11 12:40:00,22.56,22.56,22.51,22.51,82400.0,14.2741,14.2741,14.2424,14.2424,82400.0
2010-08-11 12:50:00,22.51,22.54,22.5,22.53,88100.0,14.2424,14.2614,14.2361,14.2551,88100.0
2010-08-11 13:00:00,22.52,22.59,22.52,22.58,196500.0,14.2488,14.2931,14.2488,14.2867,196500.0
2010-08-11 13:10:00,22.59,22.66,22.58,22.65,116100.0,14.2931,14.3373,14.2867,14.331,116100.0
2010-08-11 13:20:00,22.64,22.65,22.6,22.61,108700.0,14.3247,14.331,14.2994,14.3057,108700.0
2010-08-11 13:30:00,22.61,22.62,22.58,22.58,58300.0,14.3057,14.312,14.2867,14.2867,58300.0
2010-08-11 13:40:00,22.58,22.59,22.56,22.57,76200.0,14.2867,14.2931,14.2741,14.2804,76200.0
2010-08-11 13:50:00,22.57,22.58,22.56,22.57,64600.0,14.2804,14.2867,14.2741,14.2804,64600.0
2010-08-11 14:00:00,22.58,22.61,22.57,22.6,100600.0,14.2867,14.3057,14.2804,14.2994,100600.0
2010-08-11 14:10:00,22.6,22.65,22.58,22.65,139300.0,14.2994,14.331,14.2867,14.331,139300.0
2010-08-11 14:20:00,22.65,22.69,22.64,22.67,84500.0,14.331,14.3563,14.3247,14.3437,84500.0
2010-08-11 14:30:00,22.66,22.67,22.62,22.63,163700.0,14.3373,14.3437,14.312,14.3184,163700.0
2010-08-11 14:40:00,22.62,22.63,22.55,22.56,119100.0,14.312,14.3184,14.2677,14.2741,119100.0
2010-08-11 14:50:00,22.56,22.58,22.51,22.55,198500.0,14.2741,14.2867,14.2424,14.2677,198500.0
2010-08-11 15:00:00,22.56,22.6,22.53,22.59,208000.0,14.2741,14.2994,14.2551,14.2931,208000.0
2010-08-11 15:10:00,22.59,22.6,22.51,22.54,141700.0,14.2931,14.2994,14.2424,14.2614,141700.0
2010-08-11 15:20:00,22.54,22.55,22.51,22.52,308400.0,14.2614,14.2677,14.2424,14.2488,308400.0
2010-08-11 15:30:00,22.53,22.57,22.51,22.57,576500.0,14.2551,14.2804,14.2424,14.2804,576500.0
2010-08-11 15:40:00,22.57,22.57,22.48,22.51,1011800.0,14.2804,14.2804,14.2235,14.2424,1011800.0
2010-08-11 15:50:00,22.52,22.52,22.47,22.48,1396900.0,14.2488,14.2488,14.2171,14.2235,1396900.0
2010-08-12 09:30:00,22.17,22.47,22.1,22.46,265900.0,14.0273,14.2171,13.983,14.2108,265900.0
2010-08-12 09:40:00,22.46,22.51,22.43,22.46,208200.0,14.2108,14.2424,14.1918,14.2108,208200.0
2010-08-12 09:50:00,22.46,22.47,22.37,22.4,233700.0,14.2108,14.2171,14.1539,14.1728,233700.0
2010-08-12 10:00:00,22.4,22.43,22.37,22.39,197200.0,14.1728,14.1918,14.1539,14.1665,197200.0
2010-08-12 10:10:00,22.4,22.43,22.35,22.43,260800.0,14.1728,14.1918,14.1412,14.1918,260800.0
2010-08-12 10:20:00,22.43,22.45,22.32,22.35,355200.0,14.1918,14.2045,14.1222,14.1412,355200.0
2010-08-12 10:30:00,22.35,22.42,22.34,22.42,306400.0,14.1412,14.1855,14.1349,14.1855,306400.0
2010-08-12 10:40:00,22.41,22.47,22.4,22.45,185500.0,14.1792,14.2171,14.1728,14.2045,185500.0
2010-08-12 10:50:00,22.46,22.5,22.43,22.45,168600.0,14.2108,14.2361,14.1918,14.2045,168600.0
2010-08-12 11:00:00,22.45,22.49,22.43,22.44,204600.0,14.2045,14.2298,14.1918,14.1981,204600.0
2010-08-12 11:10:00,22.43,22.44,22.39,22.42,117700.0,14.1918,14.1981,14.1665,14.1855,117700.0
2010-08-12 11:20:00,22.44,22.5,22.42,22.49,105500.0,14.1981,14.2361,14.1855,14.2298,105500.0
2010-08-12 11:30:00,22.49,22.5,22.44,22.45,116100.0,14.2298,14.2361,14.1981,14.2045,116100.0
2010-08-12 11:40:00,22.45,22.46,22.42,22.44,82000.0,14.2045,14.2108,14.1855,14.1981,82000.0
2010-08-12 11:50:00,22.44,22.46,22.43,22.44,54900.0,14.1981,14.2108,14.1918,14.1981,54900.0
2010-08-12 12:00:00,22.45,22.45,22.4,22.44,88000.0,14.2045,14.2045,14.1728,14.1981,88000.0
2010-08-12 12:10:00,22.45,22.49,22.43,22.46,61000.0,14.2045,14.2298,14.1918,14.2108,61000.0
2010-08-12 12:20:00,22.47,22.47,22.44,22.44,50400.0,14.2171,14.2171,14.1981,14.1981,50400.0
2010-08-12 12:30:00,22.44,22.49,22.44,22.49,56600.0,14.1981,14.2298,14.1981,14.2298,56600.0
2010-08-12 12:40:00,22.49,22.5,22.46,22.48,91200.0,14.2298,14.2361,14.2108,14.2235,91200.0
2010-08-12 12:50:00,22.48,22.51,22.45,22.51,116700.0,14.2235,14.2424,14.2045,14.2424,116700.0
2010-08-12 13:00:00,22.51,22.52,22.45,22.45,50800.0,14.2424,14.2488,14.2045,14.2045,50800.0
2010-08-12 13:10:00,22.45,22.48,22.45,22.47,63200.0,14.2045,14.2235,14.2045,14.2171,63200.0
2010-08-12 13:20:00,22.48,22.48,22.41,22.41,77800.0,14.2235,14.2235,14.1792,14.1792,77800.0
2010-08-12 13:30:00,22.42,22.43,22.4,22.41,68700.0,14.1855,14.1918,14.1728,14.1792,68700.0
2010-08-12 13:40:00,22.42,22.42,22.39,22.4,76900.0,14.1855,14.1855,14.1665,14.1728,76900.0
2010-08-12 13:50:00,22.4,22.41,22.36,22.38,90400.0,14.1728,14.1792,14.1475,14.1602,90400.0
2010-08-12 14:00:00,22.38,22.39,22.35,22.39,111000.0,14.1602,14.1665,14.1412,14.1665,111000.0
2010-08-12 14:10:00,22.39,22.4,22.38,22.39,96100.0,14.1665,14.1728,14.1602,14.1665,96100.0
2010-08-12 14:20:00,22.4,22.41,22.35,22.4,99500.0,14.1728,14.1792,14.1412,14.1728,99500.0
2010-08-12 14:30:00,22.4,22.41,22.33,22.35,114900.0,14.1728,14.1792,14.1285,14.1412,114900.0
2010-08-12 14:40:00,22.35,22.39,22.34,22.38,77000.0,14.1412,14.1665,14.1349,14.1602,77000.0
2010-08-12 14:50:00,22.38,22.46,22.38,22.44,178800.0,14.1602,14.2108,14.1602,14.1981,178800.0
2010-08-12 15:00:00,22.45,22.54,22.44,22.53,196600.0,14.2045,14.2614,14.1981,14.2551,196600.0
2010-08-12 15:10:00,22.54,22.55,22.49,22.5,275500.0,14.2614,14.2677,14.2298,14.2361,275500.0
2010-08-12 15:20:00,22.5,22.52,22.49,22.51,228400.0,14.2361,14.2488,14.2298,14.2424,228400.0
2010-08-12 15:30:00,22.51,22.55,22.5,22.5,353600.0,14.2424,14.2677,14.2361,14.2361,353600.0
2010-08-12 15:40:00,22.5,22.51,22.41,22.45,427300.0,14.2361,14.2424,14.1792,14.2045,427300.0
2010-08-12 15:50:00,22.45,22.49,22.43,22.45,620700.0,14.2045,14.2298,14.1918,14.2045,620700.0
2010-08-13 09:30:00,22.43,22.59,22.32,22.48,196400.0,14.1918,14.2931,14.1222,14.2235,196400.0
2010-08-13 09:40:00,22.48,22.56,22.42,22.47,237200.0,14.2235,14.2741,14.1855,14.2171,237200.0
2010-08-13 09:50:00,22.47,22.54,22.42,22.54,182200.0,14.2171,14.2614,14.1855,14.2614,182200.0
2010-08-13 10:00:00,22.54,22.63,22.5,22.6,176500.0,14.2614,14.3184,14.2361,14.2994,176500.0
2010-08-13 10:10:00,22.59,22.63,22.56,22.57,124200.0,14.2931,14.3184,14.2741,14.2804,124200.0
2010-08-13 10:20:00,22.58,22.59,22.47,22.49,130300.0,14.2867,14.2931,14.2171,14.2298,130300.0
2010-08-13 10:30:00,22.49,22.52,22.43,22.51,99700.0,14.2298,14.2488,14.1918,14.2424,99700.0
2010-08-13 10:40:00,22.51,22.53,22.45,22.45,88800.0,14.2424,14.2551,14.2045,14.2045,88800.0
2010-08-13 10:50:00,22.45,22.49,22.42,22.48,99600.0,14.2045,14.2298,14.1855,14.2235,99600.0
2010-08-13 11:00:00,22.47,22.48,22.42,22.46,77400.0,14.2171,14.2235,14.1855,14.2108,77400.0
2010-08-13 11:10:00,22.46,22.47,22.4,22.43,79400.0,14.2108,14.2171,14.1728,14.1918,79400.0
2010-08-13 11:20:00,22.42,22.42,22.36,22.38,70800.0,14.1855,14.1855,14.1475,14.1602,70800.0
2010-08-13 11:30:00,22.39,22.39,22.31,22.32,69000.0,14.1665,14.1665,14.1159,14.1222,69000.0
2010-08-13 11:40:00,22.32,22.36,22.31,22.32,75800.0,14.1222,14.1475,14.1159,14.1222,75800.0
2010-08-13 11:50:00,22.33,22.34,22.28,22.33,70700.0,14.1285,14.1349,14.0969,14.1285,70700.0
2010-08-13 12:00:00,22.34,22.37,22.32,22.37,39900.0,14.1349,14.1539,14.1222,14.1539,39900.0
2010-08-13 12:10:00,22.36,22.39,22.33,22.36,76900.0,14.1475,14.1665,14.1285,14.1475,76900.0
2010-08-13 12:20:00,22.37,22.39,22.35,22.39,70900.0,14.1539,14.1665,14.1412,14.1665,70900.0
2010-08-13 12:30:00,22.39,22.41,22.37,22.38,147700.0,14.1665,14.1792,14.1539,14.1602,147700.0
2010-08-13 12:40:00,22.38,22.44,22.38,22.43,56000.0,14.1602,14.1981,14.1602,14.1918,56000.0
2010-08-13 12:50:00,22.43,22.46,22.42,22.45,61600.0,14.1918,14.2108,14.1855,14.2045,61600.0
2010-08-13 13:00:00,22.45,22.47,22.42,22.42,28200.0,14.2045,14.2171,14.1855,14.1855,28200.0
2010-08-13 13:10:00,22.42,22.44,22.39,22.43,87200.0,14.1855,14.1981,14.1665,14.1918,87200.0
2010-08-13 13:20:00,22.43,22.43,22.39,22.42,64400.0,14.1918,14.1918,14.1665,14.1855,64400.0
2010-08-13 13:30:00,22.43,22.45,22.4,22.45,44500.0,14.1918,14.2045,14.1728,14.2045,44500.0
2010-08-13 13:40:00,22.45,22.46,22.42,22.42,30600.0,14.2045,14.2108,14.1855,14.1855,30600.0
2010-08-13 13:50:00,22.42,22.43,22.38,22.38,67900.0,14.1855,14.1918,14.1602,14.1602,67900.0
2010-08-13 14:00:00,22.37,22.4,22.37,22.4,77600.0,14.1539,14.1728,14.1539,14.1728,77600.0
2010-08-13 14:10:00,22.4,22.4,22.38,22.38,24600.0,14.1728,14.1728,14.1602,14.1602,24600.0
2010-08-13 14:20:00,22.38,22.38,22.34,22.36,72500.0,14.1602,14.1602,14.1349,14.1475,72500.0
2010-08-13 14:30:00,22.36,22.38,22.33,22.33,67300.0,14.1475,14.1602,14.1285,14.1285,67300.0
2010-08-13 14:40:00,22.34,22.35,22.31,22.31,88000.0,14.1349,14.1412,14.1159,14.1159,88000.0
2010-08-13 14:50:00,22.31,22.34,22.28,22.31,120200.0,14.1159,14.1349,14.0969,14.1159,120200.0
2010-08-13 15:00:00,22.31,22.36,22.3,22.35,80400.0,14.1159,14.1475,14.1096,14.1412,80400.0
2010-08-13 15:10:00,22.35,22.36,22.33,22.33,65000.0,14.1412,14.1475,14.1285,14.1285,65000.0
2010-08-13 15:20:00,22.33,22.36,22.33,22.33,133400.0,14.1285,14.1475,14.1285,14.1285,133400.0
2010-08-13 15:30:00,22.33,22.34,22.3,22.32,217000.0,14.1285,14.1349,14.1096,14.1222,217000.0
2010-08-13 15:40:00,22.33,22.33,22.24,22.26,420700.0,14.1285,14.1285,14.0716,14.0843,420700.0
2010-08-13 15:50:00,22.25,22.3,22.22,22.23,731300.0,14.0779,14.1096,14.059,14.0653,731300.0
2010-08-16 09:30:00,22.1,22.19,21.92,22.1,400500.0,13.983,14.04,13.8691,13.983,400500.0
2010-08-16 09:40:00,22.1,22.16,22.06,22.07,163700.0,13.983,14.021,13.9577,13.964,163700.0
2010-08-16 09:50:00,22.07,22.08,22.0,22.01,125600.0,13.964,13.9704,13.9198,13.9261,125600.0
2010-08-16 10:00:00,22.01,22.16,21.99,22.13,214800.0,13.9261,14.021,13.9134,14.002,214800.0
2010-08-16 10:10:00,22.13,22.19,22.08,22.14,187600.0,14.002,14.04,13.9704,14.0083,187600.0
2010-08-16 10:20:00,22.15,22.18,22.11,22.12,127500.0,14.0147,14.0336,13.9894,13.9957,127500.0
2010-08-16 10:30:00,22.12,22.17,22.12,22.13,96900.0,13.9957,14.0273,13.9957,14.002,96900.0
2010-08-16 10:40:00,22.14,22.16,22.08,22.08,140300.0,14.0083,14.021,13.9704,13.9704,140300.0
2010-08-16 10:50:00,22.08,22.09,22.03,22.03,69700.0,13.9704,13.9767,13.9387,13.9387,69700.0
2010-08-16 11:00:00,22.04,22.08,22.03,22.04,445100.0,13.9451,13.9704,13.9387,13.9451,445100.0
2010-08-16 11:10:00,22.05,22.08,22.03,22.03,118000.0,13.9514,13.9704,13.9387,13.9387,118000.0
2010-08-16 11:20:00,22.04,22.1,22.03,22.07,120400.0,13.9451,13.983,13.9387,13.964,120400.0
2010-08-16 11:30:00,22.07,22.19,22.07,22.19,256800.0,13.964,14.04,13.964,14.04,256800.0
2010-08-16 11:40:00,22.19,22.23,22.19,22.2,112800.0,14.04,14.0653,14.04,14.0463,112800.0
2010-08-16 11:50:00,22.21,22.22,22.2,22.21,91500.0,14.0526,14.059,14.0463,14.0526,91500.0
2010-08-16 12:00:00,22.2,22.25,22.2,22.25,60300.0,14.0463,14.0779,14.0463,14.0779,60300.0
2010-08-16 12:10:00,22.25,22.25,22.17,22.18,63800.0,14.0779,14.0779,14.0273,14.0336,63800.0
2010-08-16 12:20:00,22.19,22.22,22.18,22.22,57600.0,14.04,14.059,14.0336,14.059,57600.0
2010-08-16 12:30:00,22.22,22.22,22.17,22.17,115100.0,14.059,14.059,14.0273,14.0273,115100.0
2010-08-16 12:40:00,22.18,22.18,22.13,22.14,107700.0,14.0336,14.0336,14.002,14.0083,107700.0
2010-08-16 12:50:00,22.14,22.17,22.13,22.14,86000.0,14.0083,14.0273,14.002,14.0083,86000.0
2010-08-16 13:00:00,22.15,22.18,22.14,22.18,84600.0,14.0147,14.0336,14.0083,14.0336,84600.0
2010-08-16 13:10:00,22.18,22.2,22.16,22.19,115500.0,14.0336,14.0463,14.021,14.04,115500.0
2010-08-16 13:20:00,22.19,22.22,22.18,22.2,109300.0,14.04,14.059,14.0336,14.0463,109300.0
2010-08-16 13:30:00,22.21,22.23,22.2,22.22,74300.0,14.0526,14.0653,14.0463,14.059,74300.0
2010-08-16 13:40:00,22.23,22.25,22.21,22.24,92400.0,14.0653,14.0779,14.0526,14.0716,92400.0
2010-08-16 13:50:00,22.23,22.24,22.2,22.21,110400.0,14.0653,14.0716,14.0463,14.0526,110400.0
2010-08-16 14:00:00,22.21,22.24,22.13,22.13,154700.0,14.0526,14.0716,14.002,14.002,154700.0
2010-08-16 14:10:00,22.13,22.14,22.09,22.14,90100.0,14.002,14.0083,13.9767,14.0083,90100.0
2010-08-16 14:20:00,22.14,22.15,22.12,22.12,52000.0,14.0083,14.0147,13.9957,13.9957,52000.0
2010-08-16 14:30:00,22.13,22.14,22.1,22.13,67300.0,14.002,14.0083,13.983,14.002,67300.0
2010-08-16 14:40:00,22.13,22.16,22.1,22.14,87400.0,14.002,14.021,13.983,14.0083,87400.0
2010-08-16 14:50:00,22.13,22.13,22.05,22.06,159100.0,14.002,14.002,13.9514,13.9577,159100.0
2010-08-16 15:00:00,22.06,22.09,22.05,22.06,149200.0,13.9577,13.9767,13.9514,13.9577,149200.0
2010-08-16 15:10:00,22.06,22.08,22.04,22.05,172700.0,13.9577,13.9704,13.9451,13.9514,172700.0
2010-08-16 15:20:00,22.06,22.07,22.02,22.07,198600.0,13.9577,13.964,13.9324,13.964,198600.0
2010-08-16 15:30:00,22.06,22.09,22.04,22.09,176100.0,13.9577,13.9767,13.9451,13.9767,176100.0
2010-08-16 15:40:00,22.09,22.12,22.08,22.1,251900.0,13.9767,13.9957,13.9704,13.983,251900.0
2010-08-16 15:50:00,22.11,22.14,22.09,22.14,479700.0,13.9894,14.0083,13.9767,14.0083,479700.0
2010-08-17 09:30:00,22.27,22.36,22.2,22.25,231200.0,14.0906,14.1475,14.0463,14.0779,231200.0
2010-08-17 09:40:00,22.24,22.25,22.09,22.15,138900.0,14.0716,14.0779,13.9767,14.0147,138900.0
2010-08-17 09:50:00,22.15,22.22,22.15,22.19,144700.0,14.0147,14.059,14.0147,14.04,144700.0
2010-08-17 10:00:00,22.19,22.21,22.16,22.17,152600.0,14.04,14.0526,14.021,14.0273,152600.0
2010-08-17 10:10:00,22.17,22.19,22.14,22.15,228600.0,14.0273,14.04,14.0083,14.0147,228600.0
2010-08-17 10:20:00,22.14,22.16,22.09,22.09,221500.0,14.0083,14.021,13.9767,13.9767,221500.0
2010-08-17 10:30:00,22.1,22.11,22.06,22.1,175000.0,13.983,13.9894,13.9577,13.983,175000.0
2010-08-17 10:40:00,22.1,22.21,22.1,22.2,141400.0,13.983,14.0526,13.983,14.0463,141400.0
2010-08-17 10:50:00,22.2,22.31,22.19,22.3,150500.0,14.0463,14.1159,14.04,14.1096,150500.0
2010-08-17 11:00:00,22.3,22.39,22.29,22.37,161400.0,14.1096,14.1665,14.1032,14.1539,161400.0
2010-08-17 11:10:00,22.37,22.46,22.35,22.41,240800.0,14.1539,14.2108,14.1412,14.1792,240800.0
2010-08-17 11:20:00,22.41,22.49,22.4,22.49,207600.0,14.1792,14.2298,14.1728,14.2298,207600.0
2010-08-17 11:30:00,22.49,22.56,22.48,22.56,242500.0,14.2298,14.2741,14.2235,14.2741,242500.0
2010-08-17 11:40:00,22.55,22.58,22.5,22.52,200300.0,14.2677,14.2867,14.2361,14.2488,200300.0
2010-08-17 11:50:00,22.51,22.52,22.49,22.51,40900.0,14.2424,14.2488,14.2298,14.2424,40900.0
2010-08-17 12:00:00,22.5,22.5,22.43,22.45,161000.0,14.2361,14.2361,14.1918,14.2045,161000.0
2010-08-17 12:10:00,22.45,22.45,22.39,22.39,89500.0,14.2045,14.2045,14.1665,14.1665,89500.0
2010-08-17 12:20:00,22.4,22.4,22.37,22.38,71400.0,14.1728,14.1728,14.1539,14.1602,71400.0
2010-08-17 12:30:00,22.38,22.4,22.37,22.4,161800.0,14.1602,14.1728,14.1539,14.1728,161800.0
2010-08-17 12:40:00,22.4,22.4,22.36,22.38,61000.0,14.1728,14.1728,14.1475,14.1602,61000.0
2010-08-17 12:50:00,22.38,22.4,22.36,22.39,81500.0,14.1602,14.1728,14.1475,14.1665,81500.0
2010-08-17 13:00:00,22.4,22.42,22.39,22.4,75000.0,14.1728,14.1855,14.1665,14.1728,75000.0
2010-08-17 13:10:00,22.39,22.5,22.39,22.5,176900.0,14.1665,14.2361,14.1665,14.2361,176900.0
2010-08-17 13:20:00,22.5,22.56,22.5,22.55,234500.0,14.2361,14.2741,14.2361,14.2677,234500.0
2010-08-17 13:30:00,22.55,22.58,22.54,22.55,75400.0,14.2677,14.2867,14.2614,14.2677,75400.0
2010-08-17 13:40:00,22.55,22.55,22.5,22.52,78900.0,14.2677,14.2677,14.2361,14.2488,78900.0
2010-08-17 13:50:00,22.51,22.51,22.45,22.47,79200.0,14.2424,14.2424,14.2045,14.2171,79200.0
2010-08-17 14:00:00,22.48,22.51,22.47,22.48,47100.0,14.2235,14.2424,14.2171,14.2235,47100.0
2010-08-17 14:10:00,22.48,22.52,22.48,22.48,77300.0,14.2235,14.2488,14.2235,14.2235,77300.0
2010-08-17 14:20:00,22.48,22.5,22.47,22.48,79300.0,14.2235,14.2361,14.2171,14.2235,79300.0
2010-08-17 14:30:00,22.48,22.49,22.43,22.43,64900.0,14.2235,14.2298,14.1918,14.1918,64900.0
2010-08-17 14:40:00,22.44,22.44,22.42,22.43,102400.0,14.1981,14.1981,14.1855,14.1918,102400.0
2010-08-17 14:50:00,22.44,22.44,22.38,22.39,146200.0,14.1981,14.1981,14.1602,14.1665,146200.0
2010-08-17 15:00:00,22.39,22.39,22.32,22.32,256700.0,14.1665,14.1665,14.1222,14.1222,256700.0
2010-08-17 15:10:00,22.32,22.35,22.31,22.32,151300.0,14.1222,14.1412,14.1159,14.1222,151300.0
2010-08-17 15:20:00,22.33,22.37,22.32,22.34,119800.0,14.1285,14.1539,14.1222,14.1349,119800.0
2010-08-17 15:30:00,22.35,22.35,22.29,22.31,160600.0,14.1412,14.1412,14.1032,14.1159,160600.0
2010-08-17 15:40:00,22.32,22.35,22.3,22.33,347500.0,14.1222,14.1412,14.1096,14.1285,347500.0
2010-08-17 15:50:00,22.33,22.34,22.28,22.31,769000.0,14.1285,14.1349,14.0969,14.1159,769000.0
2010-08-18 09:30:00,22.27,22.43,22.25,22.42,220100.0,14.0906,14.1918,14.0779,14.1855,220100.0
2010-08-18 09:40:00,22.42,22.42,22.31,22.37,209100.0,14.1855,14.1855,14.1159,14.1539,209100.0
2010-08-18 09:50:00,22.37,22.38,22.32,22.32,155600.0,14.1539,14.1602,14.1222,14.1222,155600.0
2010-08-18 10:00:00,22.32,22.37,22.28,22.33,98700.0,14.1222,14.1539,14.0969,14.1285,98700.0
2010-08-18 10:10:00,22.33,22.37,22.29,22.29,103300.0,14.1285,14.1539,14.1032,14.1032,103300.0
2010-08-18 10:20:00,22.29,22.29,22.25,22.26,120500.0,14.1032,14.1032,14.0779,14.0843,120500.0
2010-08-18 10:30:00,22.26,22.32,22.24,22.29,100400.0,14.0843,14.1222,14.0716,14.1032,100400.0
2010-08-18 10:40:00,22.29,22.31,22.27,22.29,64700.0,14.1032,14.1159,14.0906,14.1032,64700.0
2010-08-18 10:50:00,22.29,22.3,22.24,22.27,89100.0,14.1032,14.1096,14.0716,14.0906,89100.0
2010-08-18 11:00:00,22.28,22.39,22.27,22.35,178600.0,14.0969,14.1665,14.0906,14.1412,178600.0
2010-08-18 11:10:00,22.35,22.36,22.28,22.29,92300.0,14.1412,14.1475,14.0969,14.1032,92300.0
2010-08-18 11:20:00,22.29,22.36,22.28,22.32,118500.0,14.1032,14.1475,14.0969,14.1222,118500.0
2010-08-18 11:30:00,22.32,22.37,22.3,22.32,89400.0,14.1222,14.1539,14.1096,14.1222,89400.0
2010-08-18 11:40:00,22.32,22.38,22.32,22.37,70000.0,14.1222,14.1602,14.1222,14.1539,70000.0
2010-08-18 11:50:00,22.32,22.39,22.32,22.36,117600.0,14.1222,14.1665,14.1222,14.1475,117600.0
2010-08-18 12:00:00,22.36,22.36,22.33,22.33,144100.0,14.1475,14.1475,14.1285,14.1285,144100.0
2010-08-18 12:10:00,22.33,22.35,22.33,22.34,25700.0,14.1285,14.1412,14.1285,14.1349,25700.0
2010-08-18 12:20:00,22.35,22.35,22.31,22.31,62000.0,14.1412,14.1412,14.1159,14.1159,62000.0
2010-08-18 12:30:00,22.32,22.33,22.31,22.32,61100.0,14.1222,14.1285,14.1159,14.1222,61100.0
2010-08-18 12:40:00,22.32,22.39,22.32,22.39,51000.0,14.1222,14.1665,14.1222,14.1665,51000.0
2010-08-18 12:50:00,22.38,22.48,22.38,22.45,250300.0,14.1602,14.2235,14.1602,14.2045,250300.0
2010-08-18 13:00:00,22.45,22.49,22.42,22.48,119900.0,14.2045,14.2298,14.1855,14.2235,119900.0
2010-08-18 13:10:00,22.49,22.5,22.45,22.46,97100.0,14.2298,14.2361,14.2045,14.2108,97100.0
2010-08-18 13:20:00,22.46,22.47,22.44,22.46,65600.0,14.2108,14.2171,14.1981,14.2108,65600.0
2010-08-18 13:30:00,22.47,22.52,22.47,22.47,151000.0,14.2171,14.2488,14.2171,14.2171,151000.0
2010-08-18 13:40:00,22.47,22.5,22.46,22.48,80600.0,14.2171,14.2361,14.2108,14.2235,80600.0
2010-08-18 13:50:00,22.48,22.49,22.45,22.47,85200.0,14.2235,14.2298,14.2045,14.2171,85200.0
2010-08-18 14:00:00,22.48,22.51,22.41,22.42,91400.0,14.2235,14.2424,14.1792,14.1855,91400.0
2010-08-18 14:10:00,22.42,22.44,22.41,22.41,71200.0,14.1855,14.1981,14.1792,14.1792,71200.0
2010-08-18 14:20:00,22.42,22.46,22.42,22.43,73700.0,14.1855,14.2108,14.1855,14.1918,73700.0
2010-08-18 14:30:00,22.43,22.44,22.4,22.43,84700.0,14.1918,14.1981,14.1728,14.1918,84700.0
2010-08-18 14:40:00,22.42,22.46,22.42,22.45,104500.0,14.1855,14.2108,14.1855,14.2045,104500.0
2010-08-18 14:50:00,22.46,22.46,22.44,22.45,123100.0,14.2108,14.2108,14.1981,14.2045,123100.0
2010-08-18 15:00:00,22.45,22.47,22.41,22.43,129700.0,14.2045,14.2171,14.1792,14.1918,129700.0
2010-08-18 15:10:00,22.42,22.44,22.39,22.42,181700.0,14.1855,14.1981,14.1665,14.1855,181700.0
2010-08-18 15:20:00,22.42,22.42,22.39,22.4,152300.0,14.1855,14.1855,14.1665,14.1728,152300.0
2010-08-18 15:30:00,22.39,22.44,22.38,22.41,219200.0,14.1665,14.1981,14.1602,14.1792,219200.0
2010-08-18 15:40:00,22.41,22.44,22.4,22.42,401000.0,14.1792,14.1981,14.1728,14.1855,401000.0
2010-08-18 15:50:00,22.42,22.43,22.39,22.42,709800.0,14.1855,14.1918,14.1665,14.1855,709800.0
2010-08-19 09:30:00,22.3,22.4,22.25,22.34,241500.0,14.1096,14.1728,14.0779,14.1349,241500.0
2010-08-19 09:40:00,22.33,22.39,22.24,22.28,217800.0,14.1285,14.1665,14.0716,14.0969,217800.0
2010-08-19 09:50:00,22.27,22.27,22.14,22.18,264400.0,14.0906,14.0906,14.0083,14.0336,264400.0
2010-08-19 10:00:00,22.16,22.18,21.94,22.0,805500.0,14.021,14.0336,13.8818,13.9198,805500.0
2010-08-19 10:10:00,21.99,22.06,21.97,22.06,406100.0,13.9134,13.9577,13.9008,13.9577,406100.0
2010-08-19 10:20:00,22.06,22.06,21.94,21.97,404900.0,13.9577,13.9577,13.8818,13.9008,404900.0
2010-08-19 10:30:00,21.97,22.0,21.94,21.99,394900.0,13.9008,13.9198,13.8818,13.9134,394900.0
2010-08-19 10:40:00,21.98,21.98,21.91,21.94,603200.0,13.9071,13.9071,13.8628,13.8818,603200.0
2010-08-19 10:50:00,21.93,21.97,21.9,21.95,437400.0,13.8755,13.9008,13.8565,13.8881,437400.0
2010-08-19 11:00:00,21.96,21.97,21.88,21.89,255200.0,13.8944,13.9008,13.8438,13.8502,255200.0
2010-08-19 11:10:00,21.9,21.92,21.88,21.9,288600.0,13.8565,13.8691,13.8438,13.8565,288600.0
2010-08-19 11:20:00,21.9,21.91,21.87,21.9,147900.0,13.8565,13.8628,13.8375,13.8565,147900.0
2010-08-19 11:30:00,21.9,21.9,21.73,21.79,242400.0,13.8565,13.8565,13.7489,13.7869,242400.0
2010-08-19 11:40:00,21.79,21.81,21.73,21.74,442400.0,13.7869,13.7995,13.7489,13.7552,442400.0
2010-08-19 11:50:00,21.73,21.74,21.7,21.73,415300.0,13.7489,13.7552,13.7299,13.7489,415300.0
2010-08-19 12:00:00,21.74,21.76,21.71,21.75,142600.0,13.7552,13.7679,13.7363,13.7616,142600.0
2010-08-19 12:10:00,21.75,21.81,21.74,21.81,181400.0,13.7616,13.7995,13.7552,13.7995,181400.0
2010-08-19 12:20:00,21.8,21.86,21.8,21.84,170100.0,13.7932,13.8312,13.7932,13.8185,170100.0
2010-08-19 12:30:00,21.84,21.89,21.83,21.87,181000.0,13.8185,13.8502,13.8122,13.8375,181000.0
2010-08-19 12:40:00,21.87,21.89,21.83,21.84,173700.0,13.8375,13.8502,13.8122,13.8185,173700.0
2010-08-19 12:50:00,21.83,21.85,21.78,21.85,159600.0,13.8122,13.8248,13.7806,13.8248,159600.0
2010-08-19 13:00:00,21.85,21.86,21.82,21.84,242400.0,13.8248,13.8312,13.8059,13.8185,242400.0
2010-08-19 13:10:00,21.84,21.86,21.83,21.85,153300.0,13.8185,13.8312,13.8122,13.8248,153300.0
2010-08-19 13:20:00,21.86,21.86,21.82,21.82,145200.0,13.8312,13.8312,13.8059,13.8059,145200.0
2010-08-19 13:30:00,21.81,21.83,21.8,21.82,147500.0,13.7995,13.8122,13.7932,13.8059,147500.0
2010-08-19 13:40:00,21.81,21.81,21.77,21.78,166300.0,13.7995,13.7995,13.7742,13.7806,166300.0
2010-08-19 13:50:00,21.79,21.81,21.78,21.79,183800.0,13.7869,13.7995,13.7806,13.7869,183800.0
2010-08-19 14:00:00,21.79,21.8,21.75,21.79,147900.0,13.7869,13.7932,13.7616,13.7869,147900.0
2010-08-19 14:10:00,21.78,21.83,21.78,21.81,77800.0,13.7806,13.8122,13.7806,13.7995,77800.0
2010-08-19 14:20:00,21.82,21.86,21.81,21.84,311300.0,13.8059,13.8312,13.7995,13.8185,311300.0
2010-08-19 14:30:00,21.85,21.89,21.83,21.84,274000.0,13.8248,13.8502,13.8122,13.8185,274000.0
2010-08-19 14:40:00,21.84,21.87,21.81,21.87,196300.0,13.8185,13.8375,13.7995,13.8375,196300.0
2010-08-19 14:50:00,21.87,21.9,21.84,21.86,177400.0,13.8375,13.8565,13.8185,13.8312,177400.0
2010-08-19 15:00:00,21.86,21.87,21.8,21.81,263100.0,13.8312,13.8375,13.7932,13.7995,263100.0
2010-08-19 15:10:00,21.82,21.92,21.81,21.89,218600.0,13.8059,13.8691,13.7995,13.8502,218600.0
2010-08-19 15:20:00,21.89,21.92,21.83,21.83,240300.0,13.8502,13.8691,13.8122,13.8122,240300.0
2010-08-19 15:30:00,21.83,21.83,21.77,21.78,320600.0,13.8122,13.8122,13.7742,13.7806,320600.0
2010-08-19 15:40:00,21.78,21.79,21.74,21.75,370600.0,13.7806,13.7869,13.7552,13.7616,370600.0
2010-08-19 15:50:00,21.74,21.76,21.72,21.72,1144500.0,13.7552,13.7679,13.7426,13.7426,1144500.0
2010-08-20 09:30:00,21.63,21.79,21.62,21.7,2109100.0,13.6856,13.7869,13.6793,13.7299,2109100.0
2010-08-20 09:40:00,21.7,21.72,21.6,21.6,350100.0,13.7299,13.7426,13.6667,13.6667,350100.0
2010-08-20 09:50:00,21.6,21.64,21.58,21.63,446500.0,13.6667,13.692,13.654,13.6856,446500.0
2010-08-20 10:00:00,21.62,21.7,21.61,21.66,276600.0,13.6793,13.7299,13.673,13.7046,276600.0
2010-08-20 10:10:00,21.66,21.71,21.65,21.7,332000.0,13.7046,13.7363,13.6983,13.7299,332000.0
2010-08-20 10:20:00,21.69,21.77,21.67,21.73,153900.0,13.7236,13.7742,13.711,13.7489,153900.0
2010-08-20 10:30:00,21.73,21.74,21.72,21.72,91500.0,13.7489,13.7552,13.7426,13.7426,91500.0
2010-08-20 10:40:00,21.72,21.82,21.72,21.8,173900.0,13.7426,13.8059,13.7426,13.7932,173900.0
2010-08-20 10:50:00,21.81,21.84,21.8,21.84,234800.0,13.7995,13.8185,13.7932,13.8185,234800.0
2010-08-20 11:00:00,21.83,21.84,21.75,21.81,220500.0,13.8122,13.8185,13.7616,13.7995,220500.0
2010-08-20 11:10:00,21.81,21.81,21.73,21.74,112200.0,13.7995,13.7995,13.7489,13.7552,112200.0
2010-08-20 11:20:00,21.74,21.75,21.68,21.71,109700.0,13.7552,13.7616,13.7173,13.7363,109700.0
2010-08-20 11:30:00,21.71,21.71,21.61,21.62,133800.0,13.7363,13.7363,13.673,13.6793,133800.0
2010-08-20 11:40:00,21.62,21.67,21.6,21.61,125100.0,13.6793,13.711,13.6667,13.673,125100.0
2010-08-20 11:50:00,21.61,21.62,21.56,21.59,134500.0,13.673,13.6793,13.6414,13.6603,134500.0
2010-08-20 12:00:00,21.58,21.62,21.58,21.61,132200.0,13.654,13.6793,13.654,13.673,132200.0
2010-08-20 12:10:00,21.61,21.61,21.58,21.59,46300.0,13.673,13.673,13.654,13.6603,46300.0
2010-08-20 12:20:00,21.59,21.63,21.59,21.63,158700.0,13.6603,13.6856,13.6603,13.6856,158700.0
2010-08-20 12:30:00,21.63,21.64,21.6,21.63,73800.0,13.6856,13.692,13.6667,13.6856,73800.0
2010-08-20 12:40:00,21.63,21.63,21.58,21.58,80800.0,13.6856,13.6856,13.654,13.654,80800.0
2010-08-20 12:50:00,21.58,21.6,21.58,21.59,48900.0,13.654,13.6667,13.654,13.6603,48900.0
2010-08-20 13:00:00,21.6,21.66,21.59,21.65,215100.0,13.6667,13.7046,13.6603,13.6983,215100.0
2010-08-20 13:10:00,21.66,21.67,21.62,21.62,173600.0,13.7046,13.711,13.6793,13.6793,173600.0
2010-08-20 13:20:00,21.62,21.67,21.62,21.66,144400.0,13.6793,13.711,13.6793,13.7046,144400.0
2010-08-20 13:30:00,21.65,21.67,21.65,21.67,146200.0,13.6983,13.711,13.6983,13.711,146200.0
2010-08-20 13:40:00,21.66,21.69,21.65,21.68,102700.0,13.7046,13.7236,13.6983,13.7173,102700.0
2010-08-20 13:50:00,21.69,21.73,21.69,21.71,216400.0,13.7236,13.7489,13.7236,13.7363,216400.0
2010-08-20 14:00:00,21.71,21.72,21.69,21.69,23900.0,13.7363,13.7426,13.7236,13.7236,23900.0
2010-08-20 14:10:00,21.7,21.75,21.69,21.74,145700.0,13.7299,13.7616,13.7236,13.7552,145700.0
2010-08-20 14:20:00,21.74,21.76,21.72,21.73,211500.0,13.7552,13.7679,13.7426,13.7489,211500.0
2010-08-20 14:30:00,21.72,21.78,21.71,21.78,383500.0,13.7426,13.7806,13.7363,13.7806,383500.0
2010-08-20 14:40:00,21.77,21.8,21.74,21.76,361100.0,13.7742,13.7932,13.7552,13.7679,361100.0
2010-08-20 14:50:00,21.76,21.82,21.75,21.75,186500.0,13.7679,13.8059,13.7616,13.7616,186500.0
2010-08-20 15:00:00,21.75,21.76,21.72,21.74,213400.0,13.7616,13.7679,13.7426,13.7552,213400.0
2010-08-20 15:10:00,21.73,21.77,21.73,21.77,307500.0,13.7489,13.7742,13.7489,13.7742,307500.0
2010-08-20 15:20:00,21.77,21.77,21.73,21.76,151700.0,13.7742,13.7742,13.7489,13.7679,151700.0
2010-08-20 15:30:00,21.76,21.78,21.73,21.73,298800.0,13.7679,13.7806,13.7489,13.7489,298800.0
2010-08-20 15:40:00,21.73,21.74,21.69,21.7,470900.0,13.7489,13.7552,13.7236,13.7299,470900.0
2010-08-20 15:50:00,21.71,21.75,21.7,21.72,671100.0,13.7363,13.7616,13.7299,13.7426,671100.0
2010-08-23 09:30:00,21.84,22.01,21.82,22.0,330700.0,13.8185,13.9261,13.8059,13.9198,330700.0
2010-08-23 09:40:00,22.01,22.02,21.9,21.96,246300.0,13.9261,13.9324,13.8565,13.8944,246300.0
2010-08-23 09:50:00,21.97,21.99,21.9,21.96,209900.0,13.9008,13.9134,13.8565,13.8944,209900.0
2010-08-23 10:00:00,21.95,21.98,21.9,21.9,172400.0,13.8881,13.9071,13.8565,13.8565,172400.0
2010-08-23 10:10:00,21.91,21.91,21.85,21.88,172500.0,13.8628,13.8628,13.8248,13.8438,172500.0
2010-08-23 10:20:00,21.87,21.88,21.82,21.83,193000.0,13.8375,13.8438,13.8059,13.8122,193000.0
2010-08-23 10:30:00,21.83,21.87,21.82,21.84,134200.0,13.8122,13.8375,13.8059,13.8185,134200.0
2010-08-23 10:40:00,21.85,21.91,21.78,21.81,320900.0,13.8248,13.8628,13.7806,13.7995,320900.0
2010-08-23 10:50:00,21.81,21.82,21.74,21.81,130600.0,13.7995,13.8059,13.7552,13.7995,130600.0
2010-08-23 11:00:00,21.8,21.83,21.74,21.81,129800.0,13.7932,13.8122,13.7552,13.7995,129800.0
2010-08-23 11:10:00,21.81,21.85,21.78,21.79,114800.0,13.7995,13.8248,13.7806,13.7869,114800.0
2010-08-23 11:20:00,21.78,21.78,21.74,21.76,112600.0,13.7806,13.7806,13.7552,13.7679,112600.0
2010-08-23 11:30:00,21.76,21.83,21.76,21.8,108600.0,13.7679,13.8122,13.7679,13.7932,108600.0
2010-08-23 11:40:00,21.8,21.84,21.8,21.82,61900.0,13.7932,13.8185,13.7932,13.8059,61900.0
2010-08-23 11:50:00,21.82,21.83,21.78,21.8,121100.0,13.8059,13.8122,13.7806,13.7932,121100.0
2010-08-23 12:00:00,21.8,21.84,21.8,21.83,81400.0,13.7932,13.8185,13.7932,13.8122,81400.0
2010-08-23 12:10:00,21.83,21.87,21.81,21.83,94200.0,13.8122,13.8375,13.7995,13.8122,94200.0
2010-08-23 12:20:00,21.82,21.84,21.8,21.82,77800.0,13.8059,13.8185,13.7932,13.8059,77800.0
2010-08-23 12:30:00,21.82,21.83,21.79,21.79,97900.0,13.8059,13.8122,13.7869,13.7869,97900.0
2010-08-23 12:40:00,21.8,21.8,21.76,21.78,85100.0,13.7932,13.7932,13.7679,13.7806,85100.0
2010-08-23 12:50:00,21.79,21.81,21.78,21.79,90900.0,13.7869,13.7995,13.7806,13.7869,90900.0
2010-08-23 13:00:00,21.79,21.8,21.75,21.75,91300.0,13.7869,13.7932,13.7616,13.7616,91300.0
2010-08-23 13:10:00,21.75,21.77,21.73,21.77,116100.0,13.7616,13.7742,13.7489,13.7742,116100.0
2010-08-23 13:20:00,21.77,21.79,21.75,21.77,80000.0,13.7742,13.7869,13.7616,13.7742,80000.0
2010-08-23 13:30:00,21.76,21.78,21.74,21.74,106000.0,13.7679,13.7806,13.7552,13.7552,106000.0
2010-08-23 13:40:00,21.74,21.76,21.71,21.75,141400.0,13.7552,13.7679,13.7363,13.7616,141400.0
2010-08-23 13:50:00,21.75,21.78,21.74,21.77,127700.0,13.7616,13.7806,13.7552,13.7742,127700.0
2010-08-23 14:00:00,21.77,21.81,21.74,21.81,166100.0,13.7742,13.7995,13.7552,13.7995,166100.0
2010-08-23 14:10:00,21.81,21.82,21.76,21.78,121300.0,13.7995,13.8059,13.7679,13.7806,121300.0
2010-08-23 14:20:00,21.77,21.81,21.77,21.79,136000.0,13.7742,13.7995,13.7742,13.7869,136000.0
2010-08-23 14:30:00,21.79,21.84,21.78,21.83,158200.0,13.7869,13.8185,13.7806,13.8122,158200.0
2010-08-23 14:40:00,21.83,21.83,21.8,21.8,68800.0,13.8122,13.8122,13.7932,13.7932,68800.0
2010-08-23 14:50:00,21.81,21.81,21.78,21.78,78800.0,13.7995,13.7995,13.7806,13.7806,78800.0
2010-08-23 15:00:00,21.78,21.79,21.75,21.76,185000.0,13.7806,13.7869,13.7616,13.7679,185000.0
2010-08-23 15:10:00,21.76,21.77,21.75,21.76,146700.0,13.7679,13.7742,13.7616,13.7679,146700.0
2010-08-23 15:20:00,21.76,21.78,21.69,21.69,249100.0,13.7679,13.7806,13.7236,13.7236,249100.0
2010-08-23 15:30:00,21.69,21.71,21.61,21.63,266800.0,13.7236,13.7363,13.673,13.6856,266800.0
2010-08-23 15:40:00,21.63,21.66,21.62,21.66,406500.0,13.6856,13.7046,13.6793,13.7046,406500.0
2010-08-23 15:50:00,21.66,21.68,21.64,21.64,951700.0,13.7046,13.7173,13.692,13.692,951700.0
2010-08-24 09:30:00,21.34,21.43,21.25,21.28,476000.0,13.5022,13.5591,13.4452,13.4642,476000.0
2010-08-24 09:40:00,21.28,21.35,21.25,21.33,227400.0,13.4642,13.5085,13.4452,13.4958,227400.0
2010-08-24 09:50:00,21.33,21.35,21.3,21.32,218200.0,13.4958,13.5085,13.4769,13.4895,218200.0
2010-08-24 10:00:00,21.32,21.32,21.19,21.25,580100.0,13.4895,13.4895,13.4073,13.4452,580100.0
2010-08-24 10:10:00,21.26,21.34,21.25,21.31,213400.0,13.4515,13.5022,13.4452,13.4832,213400.0
2010-08-24 10:20:00,21.32,21.39,21.29,21.38,552200.0,13.4895,13.5338,13.4705,13.5275,552200.0
2010-08-24 10:30:00,21.38,21.39,21.24,21.29,253600.0,13.5275,13.5338,13.4389,13.4705,253600.0
2010-08-24 10:40:00,21.29,21.29,21.26,21.27,129000.0,13.4705,13.4705,13.4515,13.4579,129000.0
2010-08-24 10:50:00,21.28,21.3,21.24,21.28,150300.0,13.4642,13.4769,13.4389,13.4642,150300.0
2010-08-24 11:00:00,21.27,21.35,21.27,21.3,141800.0,13.4579,13.5085,13.4579,13.4769,141800.0
2010-08-24 11:10:00,21.3,21.33,21.28,21.32,281000.0,13.4769,13.4958,13.4642,13.4895,281000.0
2010-08-24 11:20:00,21.32,21.33,21.28,21.3,153000.0,13.4895,13.4958,13.4642,13.4769,153000.0
2010-08-24 11:30:00,21.3,21.35,21.28,21.33,170600.0,13.4769,13.5085,13.4642,13.4958,170600.0
2010-08-24 11:40:00,21.33,21.38,21.32,21.32,103200.0,13.4958,13.5275,13.4895,13.4895,103200.0
2010-08-24 11:50:00,21.33,21.35,21.31,21.32,70500.0,13.4958,13.5085,13.4832,13.4895,70500.0
2010-08-24 12:00:00,21.32,21.36,21.31,21.35,58800.0,13.4895,13.5148,13.4832,13.5085,58800.0
2010-08-24 12:10:00,21.35,21.37,21.3,21.31,73200.0,13.5085,13.5211,13.4769,13.4832,73200.0
2010-08-24 12:20:00,21.3,21.32,21.29,21.31,160400.0,13.4769,13.4895,13.4705,13.4832,160400.0
2010-08-24 12:30:00,21.31,21.35,21.31,21.34,65000.0,13.4832,13.5085,13.4832,13.5022,65000.0
2010-08-24 12:40:00,21.34,21.34,21.31,21.31,42000.0,13.5022,13.5022,13.4832,13.4832,42000.0
2010-08-24 12:50:00,21.31,21.31,21.28,21.28,44200.0,13.4832,13.4832,13.4642,13.4642,44200.0
2010-08-24 13:00:00,21.28,21.3,21.28,21.3,72900.0,13.4642,13.4769,13.4642,13.4769,72900.0
2010-08-24 13:10:00,21.29,21.31,21.29,21.3,28000.0,13.4705,13.4832,13.4705,13.4769,28000.0
2010-08-24 13:20:00,21.3,21.35,21.28,21.34,182200.0,13.4769,13.5085,13.4642,13.5022,182200.0
2010-08-24 13:30:00,21.35,21.35,21.28,21.29,106500.0,13.5085,13.5085,13.4642,13.4705,106500.0
2010-08-24 13:40:00,21.3,21.3,21.24,21.25,521800.0,13.4769,13.4769,13.4389,13.4452,521800.0
2010-08-24 13:50:00,21.26,21.26,21.22,21.25,149300.0,13.4515,13.4515,13.4262,13.4452,149300.0
2010-08-24 14:00:00,21.24,21.29,21.24,21.28,150200.0,13.4389,13.4705,13.4389,13.4642,150200.0
2010-08-24 14:10:00,21.28,21.34,21.26,21.33,140800.0,13.4642,13.5022,13.4515,13.4958,140800.0
2010-08-24 14:20:00,21.34,21.34,21.29,21.29,181300.0,13.5022,13.5022,13.4705,13.4705,181300.0
2010-08-24 14:30:00,21.3,21.38,21.28,21.38,141200.0,13.4769,13.5275,13.4642,13.5275,141200.0
2010-08-24 14:40:00,21.39,21.41,21.37,21.38,279000.0,13.5338,13.5465,13.5211,13.5275,279000.0
2010-08-24 14:50:00,21.38,21.43,21.37,21.41,247600.0,13.5275,13.5591,13.5211,13.5465,247600.0
2010-08-24 15:00:00,21.42,21.47,21.4,21.45,271000.0,13.5528,13.5844,13.5401,13.5718,271000.0
2010-08-24 15:10:00,21.45,21.45,21.41,21.43,416100.0,13.5718,13.5718,13.5465,13.5591,416100.0
2010-08-24 15:20:00,21.43,21.51,21.41,21.48,628400.0,13.5591,13.6097,13.5465,13.5907,628400.0
2010-08-24 15:30:00,21.48,21.54,21.42,21.44,752100.0,13.5907,13.6287,13.5528,13.5654,752100.0
2010-08-24 15:40:00,21.45,21.45,21.34,21.35,727300.0,13.5718,13.5718,13.5022,13.5085,727300.0
2010-08-24 15:50:00,21.35,21.36,21.27,21.29,1440300.0,13.5085,13.5148,13.4579,13.4705,1440300.0
2010-08-25 09:30:00,21.22,21.32,21.15,21.2,333500.0,13.4262,13.4895,13.3819,13.4136,333500.0
2010-08-25 09:40:00,21.2,21.25,20.99,21.0,482900.0,13.4136,13.4452,13.2807,13.287,482900.0
2010-08-25 09:50:00,20.99,21.02,20.93,20.97,446400.0,13.2807,13.2997,13.2427,13.2681,446400.0
2010-08-25 10:00:00,20.97,20.98,20.89,20.95,775300.0,13.2681,13.2744,13.2174,13.2554,775300.0
2010-08-25 10:10:00,20.94,21.03,20.93,21.0,628300.0,13.2491,13.306,13.2427,13.287,628300.0
2010-08-25 10:20:00,21.01,21.02,20.95,20.97,302800.0,13.2934,13.2997,13.2554,13.2681,302800.0
2010-08-25 10:30:00,20.97,20.98,20.89,20.9,217200.0,13.2681,13.2744,13.2174,13.2238,217200.0
2010-08-25 10:40:00,20.9,21.03,20.9,21.03,226200.0,13.2238,13.306,13.2238,13.306,226200.0
2010-08-25 10:50:00,21.02,21.09,21.02,21.08,209800.0,13.2997,13.344,13.2997,13.3377,209800.0
2010-08-25 11:00:00,21.08,21.09,21.04,21.05,281500.0,13.3377,13.344,13.3123,13.3187,281500.0
2010-08-25 11:10:00,21.05,21.07,21.02,21.06,366900.0,13.3187,13.3313,13.2997,13.325,366900.0
2010-08-25 11:20:00,21.06,21.1,21.03,21.05,280100.0,13.325,13.3503,13.306,13.3187,280100.0
2010-08-25 11:30:00,21.05,21.05,20.97,20.98,265600.0,13.3187,13.3187,13.2681,13.2744,265600.0
2010-08-25 11:40:00,20.98,20.98,20.94,20.95,168500.0,13.2744,13.2744,13.2491,13.2554,168500.0
2010-08-25 11:50:00,20.96,20.99,20.95,20.98,204200.0,13.2617,13.2807,13.2554,13.2744,204200.0
2010-08-25 12:00:00,20.97,21.04,20.97,21.0,238000.0,13.2681,13.3123,13.2681,13.287,238000.0
2010-08-25 12:10:00,21.0,21.01,20.98,20.99,106000.0,13.287,13.2934,13.2744,13.2807,106000.0
2010-08-25 12:20:00,20.99,21.01,20.98,21.0,221100.0,13.2807,13.2934,13.2744,13.287,221100.0
2010-08-25 12:30:00,21.01,21.03,20.97,21.0,816500.0,13.2934,13.306,13.2681,13.287,816500.0
2010-08-25 12:40:00,20.98,21.0,20.97,21.0,127600.0,13.2744,13.287,13.2681,13.287,127600.0
2010-08-25 12:50:00,20.99,21.01,20.99,21.0,200700.0,13.2807,13.2934,13.2807,13.287,200700.0
2010-08-25 13:00:00,20.99,21.03,20.98,21.02,307600.0,13.2807,13.306,13.2744,13.2997,307600.0
2010-08-25 13:10:00,21.02,21.03,20.97,21.01,481500.0,13.2997,13.306,13.2681,13.2934,481500.0
2010-08-25 13:20:00,21.02,21.02,20.99,20.99,169700.0,13.2997,13.2997,13.2807,13.2807,169700.0
2010-08-25 13:30:00,20.99,21.03,20.98,21.02,244500.0,13.2807,13.306,13.2744,13.2997,244500.0
2010-08-25 13:40:00,21.02,21.05,21.01,21.03,202900.0,13.2997,13.3187,13.2934,13.306,202900.0
2010-08-25 13:50:00,21.04,21.04,21.02,21.03,74300.0,13.3123,13.3123,13.2997,13.306,74300.0
2010-08-25 14:00:00,21.03,21.06,21.02,21.04,154800.0,13.306,13.325,13.2997,13.3123,154800.0
2010-08-25 14:10:00,21.04,21.07,21.02,21.05,209100.0,13.3123,13.3313,13.2997,13.3187,209100.0
2010-08-25 14:20:00,21.04,21.05,21.04,21.05,105400.0,13.3123,13.3187,13.3123,13.3187,105400.0
2010-08-25 14:30:00,21.05,21.22,21.04,21.18,248900.0,13.3187,13.4262,13.3123,13.4009,248900.0
2010-08-25 14:40:00,21.18,21.23,21.15,21.2,204700.0,13.4009,13.4326,13.3819,13.4136,204700.0
2010-08-25 14:50:00,21.2,21.21,21.17,21.21,178300.0,13.4136,13.4199,13.3946,13.4199,178300.0
2010-08-25 15:00:00,21.21,21.22,21.17,21.18,187200.0,13.4199,13.4262,13.3946,13.4009,187200.0
2010-08-25 15:10:00,21.18,21.19,21.13,21.15,243400.0,13.4009,13.4073,13.3693,13.3819,243400.0
2010-08-25 15:20:00,21.14,21.15,21.12,21.12,185700.0,13.3756,13.3819,13.363,13.363,185700.0
2010-08-25 15:30:00,21.13,21.25,21.12,21.24,436700.0,13.3693,13.4452,13.363,13.4389,436700.0
2010-08-25 15:40:00,21.24,21.3,21.23,21.27,417100.0,13.4389,13.4769,13.4326,13.4579,417100.0
2010-08-25 15:50:00,21.27,21.28,21.22,21.22,746200.0,13.4579,13.4642,13.4262,13.4262,746200.0
2010-08-26 09:30:00,21.28,21.33,21.21,21.25,352500.0,13.4642,13.4958,13.4199,13.4452,352500.0
2010-08-26 09:40:00,21.26,21.29,21.24,21.26,104400.0,13.4515,13.4705,13.4389,13.4515,104400.0
2010-08-26 09:50:00,21.27,21.37,21.23,21.36,447800.0,13.4579,13.5211,13.4326,13.5148,447800.0
2010-08-26 10:00:00,21.36,21.45,21.36,21.45,398000.0,13.5148,13.5718,13.5148,13.5718,398000.0
2010-08-26 10:10:00,21.45,21.5,21.43,21.44,126600.0,13.5718,13.6034,13.5591,13.5654,126600.0
2010-08-26 10:20:00,21.44,21.45,21.4,21.41,95800.0,13.5654,13.5718,13.5401,13.5465,95800.0
2010-08-26 10:30:00,21.42,21.49,21.4,21.48,148000.0,13.5528,13.5971,13.5401,13.5907,148000.0
2010-08-26 10:40:00,21.48,21.49,21.45,21.45,112300.0,13.5907,13.5971,13.5718,13.5718,112300.0
2010-08-26 10:50:00,21.46,21.47,21.4,21.44,131000.0,13.5781,13.5844,13.5401,13.5654,131000.0
2010-08-26 11:00:00,21.43,21.44,21.26,21.28,209200.0,13.5591,13.5654,13.4515,13.4642,209200.0
2010-08-26 11:10:00,21.28,21.32,21.25,21.31,169900.0,13.4642,13.4895,13.4452,13.4832,169900.0
2010-08-26 11:20:00,21.31,21.33,21.27,21.32,100300.0,13.4832,13.4958,13.4579,13.4895,100300.0
2010-08-26 11:30:00,21.31,21.35,21.31,21.31,97300.0,13.4832,13.5085,13.4832,13.4832,97300.0
2010-08-26 11:40:00,21.31,21.31,21.23,21.25,103400.0,13.4832,13.4832,13.4326,13.4452,103400.0
2010-08-26 11:50:00,21.25,21.28,21.19,21.28,130900.0,13.4452,13.4642,13.4073,13.4642,130900.0
2010-08-26 12:00:00,21.27,21.28,21.21,21.23,107800.0,13.4579,13.4642,13.4199,13.4326,107800.0
2010-08-26 12:10:00,21.22,21.23,21.16,21.16,128300.0,13.4262,13.4326,13.3883,13.3883,128300.0
2010-08-26 12:20:00,21.17,21.22,21.16,21.2,78500.0,13.3946,13.4262,13.3883,13.4136,78500.0
2010-08-26 12:30:00,21.2,21.23,21.19,21.2,94600.0,13.4136,13.4326,13.4073,13.4136,94600.0
2010-08-26 12:40:00,21.2,21.2,21.16,21.16,90400.0,13.4136,13.4136,13.3883,13.3883,90400.0
2010-08-26 12:50:00,21.17,21.18,21.09,21.15,147200.0,13.3946,13.4009,13.344,13.3819,147200.0
2010-08-26 13:00:00,21.16,21.16,21.11,21.13,76200.0,13.3883,13.3883,13.3566,13.3693,76200.0
2010-08-26 13:10:00,21.13,21.14,21.12,21.14,71200.0,13.3693,13.3756,13.363,13.3756,71200.0
2010-08-26 13:20:00,21.14,21.17,21.14,21.15,91900.0,13.3756,13.3946,13.3756,13.3819,91900.0
2010-08-26 13:30:00,21.15,21.17,21.14,21.14,51600.0,13.3819,13.3946,13.3756,13.3756,51600.0
2010-08-26 13:40:00,21.14,21.16,21.13,21.14,92000.0,13.3756,13.3883,13.3693,13.3756,92000.0
2010-08-26 13:50:00,21.14,21.14,21.09,21.09,96300.0,13.3756,13.3756,13.344,13.344,96300.0
2010-08-26 14:00:00,21.09,21.11,21.06,21.06,169900.0,13.344,13.3566,13.325,13.325,169900.0
2010-08-26 14:10:00,21.06,21.07,21.0,21.02,213800.0,13.325,13.3313,13.287,13.2997,213800.0
2010-08-26 14:20:00,21.02,21.04,21.0,21.01,216400.0,13.2997,13.3123,13.287,13.2934,216400.0
2010-08-26 14:30:00,21.02,21.02,20.97,20.99,183600.0,13.2997,13.2997,13.2681,13.2807,183600.0
2010-08-26 14:40:00,21.0,21.0,20.95,20.95,144500.0,13.287,13.287,13.2554,13.2554,144500.0
2010-08-26 14:50:00,20.95,20.98,20.91,20.92,207300.0,13.2554,13.2744,13.2301,13.2364,207300.0
2010-08-26 15:00:00,20.92,20.96,20.92,20.96,192200.0,13.2364,13.2617,13.2364,13.2617,192200.0
2010-08-26 15:10:00,20.96,20.98,20.94,20.97,156300.0,13.2617,13.2744,13.2491,13.2681,156300.0
2010-08-26 15:20:00,20.97,21.02,20.97,20.99,152200.0,13.2681,13.2997,13.2681,13.2807,152200.0
2010-08-26 15:30:00,20.98,20.99,20.97,20.99,260800.0,13.2744,13.2807,13.2681,13.2807,260800.0
2010-08-26 15:40:00,20.99,21.09,20.98,21.09,527200.0,13.2807,13.344,13.2744,13.344,527200.0
2010-08-26 15:50:00,21.09,21.09,20.97,20.98,909300.0,13.344,13.344,13.2681,13.2744,909300.0
2010-08-27 09:30:00,21.09,21.14,21.0,21.11,236900.0,13.344,13.3756,13.287,13.3566,236900.0
2010-08-27 09:40:00,21.1,21.18,21.1,21.12,152200.0,13.3503,13.4009,13.3503,13.363,152200.0
2010-08-27 09:50:00,21.12,21.18,21.01,21.03,146100.0,13.363,13.4009,13.2934,13.306,146100.0
2010-08-27 10:00:00,21.03,21.07,20.92,21.0,472300.0,13.306,13.3313,13.2364,13.287,472300.0
2010-08-27 10:10:00,21.0,21.12,20.98,21.08,302400.0,13.287,13.363,13.2744,13.3377,302400.0
2010-08-27 10:20:00,21.1,21.19,21.05,21.19,233200.0,13.3503,13.4073,13.3187,13.4073,233200.0
2010-08-27 10:30:00,21.19,21.33,21.17,21.31,259300.0,13.4073,13.4958,13.3946,13.4832,259300.0
2010-08-27 10:40:00,21.31,21.35,21.26,21.3,267600.0,13.4832,13.5085,13.4515,13.4769,267600.0
2010-08-27 10:50:00,21.3,21.3,21.17,21.21,305600.0,13.4769,13.4769,13.3946,13.4199,305600.0
2010-08-27 11:00:00,21.22,21.34,21.21,21.31,321000.0,13.4262,13.5022,13.4199,13.4832,321000.0
2010-08-27 11:10:00,21.31,21.41,21.3,21.39,250000.0,13.4832,13.5465,13.4769,13.5338,250000.0
2010-08-27 11:20:00,21.4,21.4,21.36,21.39,181100.0,13.5401,13.5401,13.5148,13.5338,181100.0
2010-08-27 11:30:00,21.39,21.42,21.32,21.32,167300.0,13.5338,13.5528,13.4895,13.4895,167300.0
2010-08-27 11:40:00,21.33,21.36,21.3,21.35,196600.0,13.4958,13.5148,13.4769,13.5085,196600.0
2010-08-27 11:50:00,21.35,21.37,21.31,21.32,146800.0,13.5085,13.5211,13.4832,13.4895,146800.0
2010-08-27 12:00:00,21.31,21.38,21.31,21.38,120200.0,13.4832,13.5275,13.4832,13.5275,120200.0
2010-08-27 12:10:00,21.37,21.45,21.36,21.44,131600.0,13.5211,13.5718,13.5148,13.5654,131600.0
2010-08-27 12:20:00,21.44,21.45,21.41,21.42,177100.0,13.5654,13.5718,13.5465,13.5528,177100.0
2010-08-27 12:30:00,21.42,21.44,21.4,21.41,135500.0,13.5528,13.5654,13.5401,13.5465,135500.0
2010-08-27 12:40:00,21.41,21.42,21.36,21.4,132600.0,13.5465,13.5528,13.5148,13.5401,132600.0
2010-08-27 12:50:00,21.4,21.42,21.36,21.36,158400.0,13.5401,13.5528,13.5148,13.5148,158400.0
2010-08-27 13:00:00,21.36,21.38,21.35,21.36,58700.0,13.5148,13.5275,13.5085,13.5148,58700.0
2010-08-27 13:10:00,21.36,21.37,21.32,21.33,124600.0,13.5148,13.5211,13.4895,13.4958,124600.0
2010-08-27 13:20:00,21.33,21.4,21.33,21.38,210600.0,13.4958,13.5401,13.4958,13.5275,210600.0
2010-08-27 13:30:00,21.39,21.54,21.37,21.51,626000.0,13.5338,13.6287,13.5211,13.6097,626000.0
2010-08-27 13:40:00,21.5,21.54,21.5,21.51,190300.0,13.6034,13.6287,13.6034,13.6097,190300.0
2010-08-27 13:50:00,21.51,21.6,21.49,21.6,340800.0,13.6097,13.6667,13.5971,13.6667,340800.0
2010-08-27 14:00:00,21.61,21.61,21.53,21.58,247000.0,13.673,13.673,13.6224,13.654,247000.0
2010-08-27 14:10:00,21.57,21.6,21.57,21.6,130200.0,13.6477,13.6667,13.6477,13.6667,130200.0
2010-08-27 14:20:00,21.6,21.6,21.58,21.58,129500.0,13.6667,13.6667,13.654,13.654,129500.0
2010-08-27 14:30:00,21.58,21.61,21.58,21.61,152300.0,13.654,13.673,13.654,13.673,152300.0
2010-08-27 14:40:00,21.61,21.62,21.56,21.56,230000.0,13.673,13.6793,13.6414,13.6414,230000.0
2010-08-27 14:50:00,21.56,21.58,21.52,21.52,219600.0,13.6414,13.654,13.616,13.616,219600.0
2010-08-27 15:00:00,21.52,21.53,21.47,21.51,168900.0,13.616,13.6224,13.5844,13.6097,168900.0
2010-08-27 15:10:00,21.51,21.52,21.47,21.48,359100.0,13.6097,13.616,13.5844,13.5907,359100.0
2010-08-27 15:20:00,21.48,21.61,21.47,21.59,447800.0,13.5907,13.673,13.5844,13.6603,447800.0
2010-08-27 15:30:00,21.6,21.6,21.56,21.58,264700.0,13.6667,13.6667,13.6414,13.654,264700.0
2010-08-27 15:40:00,21.58,21.61,21.57,21.6,407200.0,13.654,13.673,13.6477,13.6667,407200.0
2010-08-27 15:50:00,21.61,21.66,21.6,21.65,1375600.0,13.673,13.7046,13.6667,13.6983,1375600.0
2010-08-30 09:30:00,21.53,21.63,21.44,21.44,182800.0,13.6224,13.6856,13.5654,13.5654,182800.0
2010-08-30 09:40:00,21.44,21.44,21.35,21.39,178400.0,13.5654,13.5654,13.5085,13.5338,178400.0
2010-08-30 09:50:00,21.39,21.42,21.35,21.38,138400.0,13.5338,13.5528,13.5085,13.5275,138400.0
2010-08-30 10:00:00,21.38,21.39,21.3,21.31,288500.0,13.5275,13.5338,13.4769,13.4832,288500.0
2010-08-30 10:10:00,21.3,21.31,21.22,21.23,206300.0,13.4769,13.4832,13.4262,13.4326,206300.0
2010-08-30 10:20:00,21.23,21.23,21.15,21.16,316400.0,13.4326,13.4326,13.3819,13.3883,316400.0
2010-08-30 10:30:00,21.17,21.2,21.12,21.2,177700.0,13.3946,13.4136,13.363,13.4136,177700.0
2010-08-30 10:40:00,21.2,21.2,21.14,21.2,158300.0,13.4136,13.4136,13.3756,13.4136,158300.0
2010-08-30 10:50:00,21.2,21.23,21.19,21.23,115900.0,13.4136,13.4326,13.4073,13.4326,115900.0
2010-08-30 11:00:00,21.23,21.23,21.15,21.16,120600.0,13.4326,13.4326,13.3819,13.3883,120600.0
2010-08-30 11:10:00,21.16,21.16,21.1,21.11,107800.0,13.3883,13.3883,13.3503,13.3566,107800.0
2010-08-30 11:20:00,21.12,21.13,21.09,21.1,168100.0,13.363,13.3693,13.344,13.3503,168100.0
2010-08-30 11:30:00,21.11,21.12,21.08,21.08,115400.0,13.3566,13.363,13.3377,13.3377,115400.0
2010-08-30 11:40:00,21.08,21.1,21.04,21.06,191500.0,13.3377,13.3503,13.3123,13.325,191500.0
2010-08-30 11:50:00,21.06,21.11,21.06,21.11,122800.0,13.325,13.3566,13.325,13.3566,122800.0
2010-08-30 12:00:00,21.1,21.11,21.07,21.08,85100.0,13.3503,13.3566,13.3313,13.3377,85100.0
2010-08-30 12:10:00,21.08,21.11,21.08,21.1,56800.0,13.3377,13.3566,13.3377,13.3503,56800.0
2010-08-30 12:20:00,21.1,21.11,21.08,21.09,43000.0,13.3503,13.3566,13.3377,13.344,43000.0
2010-08-30 12:30:00,21.08,21.09,21.06,21.09,81800.0,13.3377,13.344,13.325,13.344,81800.0
2010-08-30 12:40:00,21.09,21.14,21.08,21.13,96200.0,13.344,13.3756,13.3377,13.3693,96200.0
2010-08-30 12:50:00,21.14,21.14,21.07,21.08,74100.0,13.3756,13.3756,13.3313,13.3377,74100.0
2010-08-30 13:00:00,21.07,21.12,21.07,21.11,98700.0,13.3313,13.363,13.3313,13.3566,98700.0
2010-08-30 13:10:00,21.12,21.17,21.11,21.15,156400.0,13.363,13.3946,13.3566,13.3819,156400.0
2010-08-30 13:20:00,21.15,21.16,21.08,21.09,175000.0,13.3819,13.3883,13.3377,13.344,175000.0
2010-08-30 13:30:00,21.1,21.11,21.07,21.07,82300.0,13.3503,13.3566,13.3313,13.3313,82300.0
2010-08-30 13:40:00,21.07,21.1,21.06,21.08,318700.0,13.3313,13.3503,13.325,13.3377,318700.0
2010-08-30 13:50:00,21.08,21.09,21.01,21.02,225500.0,13.3377,13.344,13.2934,13.2997,225500.0
2010-08-30 14:00:00,21.02,21.03,20.97,20.98,196400.0,13.2997,13.306,13.2681,13.2744,196400.0
2010-08-30 14:10:00,20.98,20.98,20.94,20.98,97200.0,13.2744,13.2744,13.2491,13.2744,97200.0
2010-08-30 14:20:00,20.98,21.02,20.97,21.02,65600.0,13.2744,13.2997,13.2681,13.2997,65600.0
2010-08-30 14:30:00,21.01,21.05,21.01,21.03,117500.0,13.2934,13.3187,13.2934,13.306,117500.0
2010-08-30 14:40:00,21.03,21.05,20.98,20.99,192800.0,13.306,13.3187,13.2744,13.2807,192800.0
2010-08-30 14:50:00,20.99,21.0,20.97,20.97,237200.0,13.2807,13.287,13.2681,13.2681,237200.0
2010-08-30 15:00:00,20.98,20.98,20.91,20.92,208600.0,13.2744,13.2744,13.2301,13.2364,208600.0
2010-08-30 15:10:00,20.93,20.94,20.86,20.88,396000.0,13.2427,13.2491,13.1985,13.2111,396000.0
2010-08-30 15:20:00,20.88,20.88,20.85,20.85,292200.0,13.2111,13.2111,13.1921,13.1921,292200.0
2010-08-30 15:30:00,20.86,20.86,20.81,20.83,646700.0,13.1985,13.1985,13.1668,13.1795,646700.0
2010-08-30 15:40:00,20.84,20.84,20.74,20.77,1049000.0,13.1858,13.1858,13.1225,13.1415,1049000.0
2010-08-30 15:50:00,20.77,20.78,20.69,20.71,2086800.0,13.1415,13.1478,13.0909,13.1035,2086800.0
2010-08-31 09:30:00,20.56,20.74,20.52,20.53,519800.0,13.0086,13.1225,12.9833,12.9897,519800.0
2010-08-31 09:40:00,20.53,20.64,20.45,20.61,673900.0,12.9897,13.0593,12.939,13.0403,673900.0
2010-08-31 09:50:00,20.61,20.65,20.44,20.5,573300.0,13.0403,13.0656,12.9327,12.9707,573300.0
2010-08-31 10:00:00,20.5,20.73,20.5,20.68,1208300.0,12.9707,13.1162,12.9707,13.0846,1208300.0
2010-08-31 10:10:00,20.68,20.77,20.6,20.6,473900.0,13.0846,13.1415,13.034,13.034,473900.0
2010-08-31 10:20:00,20.6,20.63,20.56,20.6,362600.0,13.034,13.0529,13.0086,13.034,362600.0
2010-08-31 10:30:00,20.6,20.65,20.55,20.59,424700.0,13.034,13.0656,13.0023,13.0276,424700.0
2010-08-31 10:40:00,20.58,20.67,20.57,20.66,424600.0,13.0213,13.0782,13.015,13.0719,424600.0
2010-08-31 10:50:00,20.66,20.78,20.65,20.77,213700.0,13.0719,13.1478,13.0656,13.1415,213700.0
2010-08-31 11:00:00,20.77,20.82,20.72,20.74,316600.0,13.1415,13.1731,13.1099,13.1225,316600.0
2010-08-31 11:10:00,20.74,20.76,20.71,20.73,204800.0,13.1225,13.1352,13.1035,13.1162,204800.0
2010-08-31 11:20:00,20.73,20.82,20.73,20.78,267300.0,13.1162,13.1731,13.1162,13.1478,267300.0
2010-08-31 11:30:00,20.77,20.88,20.75,20.87,250400.0,13.1415,13.2111,13.1289,13.2048,250400.0
2010-08-31 11:40:00,20.87,20.95,20.87,20.95,194400.0,13.2048,13.2554,13.2048,13.2554,194400.0
2010-08-31 11:50:00,20.95,21.0,20.94,20.94,204600.0,13.2554,13.287,13.2491,13.2491,204600.0
2010-08-31 12:00:00,20.95,20.97,20.87,20.87,107900.0,13.2554,13.2681,13.2048,13.2048,107900.0
2010-08-31 12:10:00,20.86,20.86,20.78,20.84,122200.0,13.1985,13.1985,13.1478,13.1858,122200.0
2010-08-31 12:20:00,20.84,20.85,20.82,20.82,125300.0,13.1858,13.1921,13.1731,13.1731,125300.0
2010-08-31 12:30:00,20.82,20.86,20.81,20.83,121500.0,13.1731,13.1985,13.1668,13.1795,121500.0
2010-08-31 12:40:00,20.83,20.86,20.77,20.84,135900.0,13.1795,13.1985,13.1415,13.1858,135900.0
2010-08-31 12:50:00,20.85,20.87,20.81,20.82,103000.0,13.1921,13.2048,13.1668,13.1731,103000.0
2010-08-31 13:00:00,20.81,20.87,20.8,20.86,210800.0,13.1668,13.2048,13.1605,13.1985,210800.0
2010-08-31 13:10:00,20.87,20.93,20.86,20.86,97700.0,13.2048,13.2427,13.1985,13.1985,97700.0
2010-08-31 13:20:00,20.87,20.9,20.85,20.88,143100.0,13.2048,13.2238,13.1921,13.2111,143100.0
2010-08-31 13:30:00,20.88,20.89,20.84,20.88,114700.0,13.2111,13.2174,13.1858,13.2111,114700.0
2010-08-31 13:40:00,20.88,20.89,20.82,20.84,84900.0,13.2111,13.2174,13.1731,13.1858,84900.0
2010-08-31 13:50:00,20.84,20.87,20.83,20.84,75500.0,13.1858,13.2048,13.1795,13.1858,75500.0
2010-08-31 14:00:00,20.84,20.88,20.73,20.83,510400.0,13.1858,13.2111,13.1162,13.1795,510400.0
2010-08-31 14:10:00,20.84,20.91,20.72,20.72,308500.0,13.1858,13.2301,13.1099,13.1099,308500.0
2010-08-31 14:20:00,20.72,20.77,20.71,20.77,170600.0,13.1099,13.1415,13.1035,13.1415,170600.0
2010-08-31 14:30:00,20.77,20.77,20.65,20.65,193900.0,13.1415,13.1415,13.0656,13.0656,193900.0
2010-08-31 14:40:00,20.66,20.7,20.63,20.63,225800.0,13.0719,13.0972,13.0529,13.0529,225800.0
2010-08-31 14:50:00,20.63,20.72,20.63,20.64,132900.0,13.0529,13.1099,13.0529,13.0593,132900.0
2010-08-31 15:00:00,20.64,20.72,20.64,20.71,158100.0,13.0593,13.1099,13.0593,13.1035,158100.0
2010-08-31 15:10:00,20.72,20.72,20.63,20.66,247200.0,13.1099,13.1099,13.0529,13.0719,247200.0
2010-08-31 15:20:00,20.66,20.68,20.65,20.68,145900.0,13.0719,13.0846,13.0656,13.0846,145900.0
2010-08-31 15:30:00,20.68,20.73,20.65,20.66,359600.0,13.0846,13.1162,13.0656,13.0719,359600.0
2010-08-31 15:40:00,20.67,20.84,20.66,20.79,628500.0,13.0782,13.1858,13.0719,13.1542,628500.0
2010-08-31 15:50:00,20.79,20.81,20.74,20.8,1239300.0,13.1542,13.1668,13.1225,13.1605,1239300.0
2010-09-01 09:30:00,21.1,21.33,21.05,21.27,720700.0,13.3503,13.4958,13.3187,13.4579,720700.0
2010-09-01 09:40:00,21.28,21.31,21.18,21.18,294000.0,13.4642,13.4832,13.4009,13.4009,294000.0
2010-09-01 09:50:00,21.19,21.27,21.17,21.22,305200.0,13.4073,13.4579,13.3946,13.4262,305200.0
2010-09-01 10:00:00,21.2,21.51,21.2,21.48,915300.0,13.4136,13.6097,13.4136,13.5907,915300.0
2010-09-01 10:10:00,21.48,21.6,21.46,21.55,571500.0,13.5907,13.6667,13.5781,13.635,571500.0
2010-09-01 10:20:00,21.55,21.59,21.51,21.56,314800.0,13.635,13.6603,13.6097,13.6414,314800.0
2010-09-01 10:30:00,21.56,21.58,21.53,21.57,366700.0,13.6414,13.654,13.6224,13.6477,366700.0
2010-09-01 10:40:00,21.56,21.58,21.48,21.5,382800.0,13.6414,13.654,13.5907,13.6034,382800.0
2010-09-01 10:50:00,21.5,21.55,21.5,21.53,319200.0,13.6034,13.635,13.6034,13.6224,319200.0
2010-09-01 11:00:00,21.53,21.55,21.52,21.53,327200.0,13.6224,13.635,13.616,13.6224,327200.0
2010-09-01 11:10:00,21.54,21.55,21.53,21.55,163000.0,13.6287,13.635,13.6224,13.635,163000.0
2010-09-01 11:20:00,21.55,21.6,21.54,21.6,279300.0,13.635,13.6667,13.6287,13.6667,279300.0
2010-09-01 11:30:00,21.59,21.66,21.59,21.64,270900.0,13.6603,13.7046,13.6603,13.692,270900.0
2010-09-01 11:40:00,21.65,21.65,21.63,21.65,161300.0,13.6983,13.6983,13.6856,13.6983,161300.0
2010-09-01 11:50:00,21.65,21.69,21.6,21.6,212400.0,13.6983,13.7236,13.6667,13.6667,212400.0
2010-09-01 12:00:00,21.61,21.62,21.58,21.6,288800.0,13.673,13.6793,13.654,13.6667,288800.0
2010-09-01 12:10:00,21.6,21.62,21.58,21.59,88600.0,13.6667,13.6793,13.654,13.6603,88600.0
2010-09-01 12:20:00,21.58,21.59,21.5,21.53,132700.0,13.654,13.6603,13.6034,13.6224,132700.0
2010-09-01 12:30:00,21.53,21.56,21.52,21.53,134900.0,13.6224,13.6414,13.616,13.6224,134900.0
2010-09-01 12:40:00,21.53,21.54,21.52,21.52,81400.0,13.6224,13.6287,13.616,13.616,81400.0
2010-09-01 12:50:00,21.52,21.58,21.52,21.58,96100.0,13.616,13.654,13.616,13.654,96100.0
2010-09-01 13:00:00,21.58,21.6,21.56,21.6,52200.0,13.654,13.6667,13.6414,13.6667,52200.0
2010-09-01 13:10:00,21.59,21.61,21.58,21.58,62500.0,13.6603,13.673,13.654,13.654,62500.0
2010-09-01 13:20:00,21.58,21.6,21.58,21.58,167800.0,13.654,13.6667,13.654,13.654,167800.0
2010-09-01 13:30:00,21.58,21.63,21.58,21.62,118200.0,13.654,13.6856,13.654,13.6793,118200.0
2010-09-01 13:40:00,21.62,21.68,21.61,21.68,122500.0,13.6793,13.7173,13.673,13.7173,122500.0
2010-09-01 13:50:00,21.68,21.69,21.61,21.64,171700.0,13.7173,13.7236,13.673,13.692,171700.0
2010-09-01 14:00:00,21.64,21.69,21.63,21.65,127400.0,13.692,13.7236,13.6856,13.6983,127400.0
2010-09-01 14:10:00,21.65,21.66,21.63,21.64,166100.0,13.6983,13.7046,13.6856,13.692,166100.0
2010-09-01 14:20:00,21.64,21.65,21.6,21.64,154200.0,13.692,13.6983,13.6667,13.692,154200.0
2010-09-01 14:30:00,21.63,21.64,21.61,21.61,143200.0,13.6856,13.692,13.673,13.673,143200.0
2010-09-01 14:40:00,21.62,21.66,21.61,21.64,224800.0,13.6793,13.7046,13.673,13.692,224800.0
2010-09-01 14:50:00,21.64,21.68,21.64,21.68,192100.0,13.692,13.7173,13.692,13.7173,192100.0
2010-09-01 15:00:00,21.68,21.73,21.66,21.73,211000.0,13.7173,13.7489,13.7046,13.7489,211000.0
2010-09-01 15:10:00,21.72,21.74,21.69,21.7,175900.0,13.7426,13.7552,13.7236,13.7299,175900.0
2010-09-01 15:20:00,21.69,21.7,21.65,21.69,337500.0,13.7236,13.7299,13.6983,13.7236,337500.0
2010-09-01 15:30:00,21.69,21.74,21.66,21.73,458200.0,13.7236,13.7552,13.7046,13.7489,458200.0
2010-09-01 15:40:00,21.72,21.8,21.72,21.78,685500.0,13.7426,13.7932,13.7426,13.7806,685500.0
2010-09-01 15:50:00,21.79,21.83,21.78,21.82,1566300.0,13.7869,13.8122,13.7806,13.8059,1566300.0
2010-09-02 09:30:00,21.92,21.94,21.79,21.91,373400.0,13.8691,13.8818,13.7869,13.8628,373400.0
2010-09-02 09:40:00,21.92,21.93,21.84,21.87,187300.0,13.8691,13.8755,13.8185,13.8375,187300.0
2010-09-02 09:50:00,21.87,21.95,21.87,21.91,135600.0,13.8375,13.8881,13.8375,13.8628,135600.0
2010-09-02 10:00:00,21.91,22.0,21.9,21.98,418500.0,13.8628,13.9198,13.8565,13.9071,418500.0
2010-09-02 10:10:00,21.99,22.0,21.94,21.94,408000.0,13.9134,13.9198,13.8818,13.8818,408000.0
2010-09-02 10:20:00,21.95,21.99,21.93,21.96,353500.0,13.8881,13.9134,13.8755,13.8944,353500.0
2010-09-02 10:30:00,21.96,21.97,21.94,21.96,271200.0,13.8944,13.9008,13.8818,13.8944,271200.0
2010-09-02 10:40:00,21.96,21.97,21.9,21.92,240900.0,13.8944,13.9008,13.8565,13.8691,240900.0
2010-09-02 10:50:00,21.92,21.94,21.89,21.93,320900.0,13.8691,13.8818,13.8502,13.8755,320900.0
2010-09-02 11:00:00,21.93,21.97,21.92,21.94,191700.0,13.8755,13.9008,13.8691,13.8818,191700.0
2010-09-02 11:10:00,21.94,22.0,21.93,21.93,229900.0,13.8818,13.9198,13.8755,13.8755,229900.0
2010-09-02 11:20:00,21.93,21.97,21.91,21.97,313700.0,13.8755,13.9008,13.8628,13.9008,313700.0
2010-09-02 11:30:00,21.96,21.98,21.94,21.97,146100.0,13.8944,13.9071,13.8818,13.9008,146100.0
2010-09-02 11:40:00,21.97,22.04,21.97,22.03,330300.0,13.9008,13.9451,13.9008,13.9387,330300.0
2010-09-02 11:50:00,22.02,22.03,21.99,22.0,127700.0,13.9324,13.9387,13.9134,13.9198,127700.0
2010-09-02 12:00:00,21.99,22.03,21.99,22.0,230300.0,13.9134,13.9387,13.9134,13.9198,230300.0
2010-09-02 12:10:00,22.0,22.01,21.98,22.0,201900.0,13.9198,13.9261,13.9071,13.9198,201900.0
2010-09-02 12:20:00,22.0,22.02,21.97,21.99,271000.0,13.9198,13.9324,13.9008,13.9134,271000.0
2010-09-02 12:30:00,21.99,22.0,21.97,21.99,64500.0,13.9134,13.9198,13.9008,13.9134,64500.0
2010-09-02 12:40:00,21.99,22.0,21.96,21.98,88000.0,13.9134,13.9198,13.8944,13.9071,88000.0
2010-09-02 12:50:00,21.98,21.98,21.91,21.91,182900.0,13.9071,13.9071,13.8628,13.8628,182900.0
2010-09-02 13:00:00,21.91,21.92,21.91,21.92,25300.0,13.8628,13.8691,13.8628,13.8691,25300.0
2010-09-02 13:10:00,21.91,21.92,21.88,21.91,101200.0,13.8628,13.8691,13.8438,13.8628,101200.0
2010-09-02 13:20:00,21.9,21.92,21.9,21.9,43200.0,13.8565,13.8691,13.8565,13.8565,43200.0
2010-09-02 13:30:00,21.9,21.91,21.88,21.89,159200.0,13.8565,13.8628,13.8438,13.8502,159200.0
2010-09-02 13:40:00,21.89,21.9,21.88,21.89,73300.0,13.8502,13.8565,13.8438,13.8502,73300.0
2010-09-02 13:50:00,21.89,21.9,21.87,21.9,156200.0,13.8502,13.8565,13.8375,13.8565,156200.0
2010-09-02 14:00:00,21.89,21.93,21.89,21.92,72600.0,13.8502,13.8755,13.8502,13.8691,72600.0
2010-09-02 14:10:00,21.93,21.95,21.92,21.94,108400.0,13.8755,13.8881,13.8691,13.8818,108400.0
2010-09-02 14:20:00,21.94,21.95,21.9,21.9,117600.0,13.8818,13.8881,13.8565,13.8565,117600.0
2010-09-02 14:30:00,21.91,21.92,21.88,21.88,131400.0,13.8628,13.8691,13.8438,13.8438,131400.0
2010-09-02 14:40:00,21.89,21.89,21.87,21.88,193100.0,13.8502,13.8502,13.8375,13.8438,193100.0
2010-09-02 14:50:00,21.88,21.92,21.87,21.92,168700.0,13.8438,13.8691,13.8375,13.8691,168700.0
2010-09-02 15:00:00,21.92,21.92,21.89,21.92,127600.0,13.8691,13.8691,13.8502,13.8691,127600.0
2010-09-02 15:10:00,21.92,21.95,21.92,21.95,174400.0,13.8691,13.8881,13.8691,13.8881,174400.0
2010-09-02 15:20:00,21.94,21.98,21.94,21.97,198100.0,13.8818,13.9071,13.8818,13.9008,198100.0
2010-09-02 15:30:00,21.97,22.03,21.96,22.02,291800.0,13.9008,13.9387,13.8944,13.9324,291800.0
2010-09-02 15:40:00,22.02,22.1,22.01,22.09,576400.0,13.9324,13.983,13.9261,13.9767,576400.0
2010-09-02 15:50:00,22.1,22.12,22.08,22.11,953200.0,13.983,13.9957,13.9704,13.9894,953200.0
2010-09-03 09:30:00,22.28,22.61,22.28,22.56,717000.0,14.0969,14.3057,14.0969,14.2741,717000.0
2010-09-03 09:40:00,22.56,22.61,22.51,22.53,413500.0,14.2741,14.3057,14.2424,14.2551,413500.0
2010-09-03 09:50:00,22.53,22.59,22.52,22.57,159600.0,14.2551,14.2931,14.2488,14.2804,159600.0
2010-09-03 10:00:00,22.57,22.57,22.38,22.41,342300.0,14.2804,14.2804,14.1602,14.1792,342300.0
2010-09-03 10:10:00,22.4,22.45,22.32,22.44,214500.0,14.1728,14.2045,14.1222,14.1981,214500.0
2010-09-03 10:20:00,22.45,22.5,22.34,22.35,278200.0,14.2045,14.2361,14.1349,14.1412,278200.0
2010-09-03 10:30:00,22.35,22.38,22.28,22.38,355600.0,14.1412,14.1602,14.0969,14.1602,355600.0
2010-09-03 10:40:00,22.37,22.45,22.37,22.45,240400.0,14.1539,14.2045,14.1539,14.2045,240400.0
2010-09-03 10:50:00,22.45,22.45,22.32,22.38,147000.0,14.2045,14.2045,14.1222,14.1602,147000.0
2010-09-03 11:00:00,22.39,22.42,22.37,22.41,137800.0,14.1665,14.1855,14.1539,14.1792,137800.0
2010-09-03 11:10:00,22.4,22.42,22.37,22.41,114200.0,14.1728,14.1855,14.1539,14.1792,114200.0
2010-09-03 11:20:00,22.41,22.41,22.37,22.37,92100.0,14.1792,14.1792,14.1539,14.1539,92100.0
2010-09-03 11:30:00,22.37,22.38,22.31,22.33,82000.0,14.1539,14.1602,14.1159,14.1285,82000.0
2010-09-03 11:40:00,22.33,22.38,22.33,22.35,61200.0,14.1285,14.1602,14.1285,14.1412,61200.0
2010-09-03 11:50:00,22.35,22.4,22.32,22.38,146100.0,14.1412,14.1728,14.1222,14.1602,146100.0
2010-09-03 12:00:00,22.38,22.41,22.36,22.41,137600.0,14.1602,14.1792,14.1475,14.1792,137600.0
2010-09-03 12:10:00,22.4,22.43,22.39,22.41,80800.0,14.1728,14.1918,14.1665,14.1792,80800.0
2010-09-03 12:20:00,22.4,22.41,22.4,22.41,60000.0,14.1728,14.1792,14.1728,14.1792,60000.0
2010-09-03 12:30:00,22.41,22.42,22.4,22.41,146400.0,14.1792,14.1855,14.1728,14.1792,146400.0
2010-09-03 12:40:00,22.41,22.47,22.4,22.46,142700.0,14.1792,14.2171,14.1728,14.2108,142700.0
2010-09-03 12:50:00,22.46,22.54,22.46,22.52,325800.0,14.2108,14.2614,14.2108,14.2488,325800.0
2010-09-03 13:00:00,22.51,22.54,22.51,22.52,171800.0,14.2424,14.2614,14.2424,14.2488,171800.0
2010-09-03 13:10:00,22.52,22.55,22.52,22.54,121700.0,14.2488,14.2677,14.2488,14.2614,121700.0
2010-09-03 13:20:00,22.55,22.55,22.5,22.51,161200.0,14.2677,14.2677,14.2361,14.2424,161200.0
2010-09-03 13:30:00,22.52,22.55,22.51,22.55,137500.0,14.2488,14.2677,14.2424,14.2677,137500.0
2010-09-03 13:40:00,22.55,22.58,22.55,22.58,156200.0,14.2677,14.2867,14.2677,14.2867,156200.0
2010-09-03 13:50:00,22.57,22.59,22.57,22.58,100600.0,14.2804,14.2931,14.2804,14.2867,100600.0
2010-09-03 14:00:00,22.58,22.6,22.58,22.59,169400.0,14.2867,14.2994,14.2867,14.2931,169400.0
2010-09-03 14:10:00,22.59,22.59,22.57,22.58,129300.0,14.2931,14.2931,14.2804,14.2867,129300.0
2010-09-03 14:20:00,22.58,22.59,22.57,22.58,128200.0,14.2867,14.2931,14.2804,14.2867,128200.0
2010-09-03 14:30:00,22.58,22.6,22.56,22.58,220300.0,14.2867,14.2994,14.2741,14.2867,220300.0
2010-09-03 14:40:00,22.57,22.59,22.55,22.57,288200.0,14.2804,14.2931,14.2677,14.2804,288200.0
2010-09-03 14:50:00,22.57,22.61,22.55,22.55,226200.0,14.2804,14.3057,14.2677,14.2677,226200.0
2010-09-03 15:00:00,22.55,22.58,22.55,22.58,190700.0,14.2677,14.2867,14.2677,14.2867,190700.0
2010-09-03 15:10:00,22.58,22.59,22.57,22.58,120300.0,14.2867,14.2931,14.2804,14.2867,120300.0
2010-09-03 15:20:00,22.58,22.62,22.58,22.61,335000.0,14.2867,14.312,14.2867,14.3057,335000.0
2010-09-03 15:30:00,22.62,22.64,22.6,22.6,370500.0,14.312,14.3247,14.2994,14.2994,370500.0
2010-09-03 15:40:00,22.6,22.65,22.6,22.62,656600.0,14.2994,14.331,14.2994,14.312,656600.0
2010-09-03 15:50:00,22.63,22.7,22.61,22.68,1394500.0,14.3184,14.3627,14.3057,14.35,1394500.0
2010-09-07 09:30:00,22.42,22.57,22.36,22.51,335200.0,14.1855,14.2804,14.1475,14.2424,335200.0
2010-09-07 09:40:00,22.51,22.54,22.46,22.47,166500.0,14.2424,14.2614,14.2108,14.2171,166500.0
2010-09-07 09:50:00,22.46,22.47,22.36,22.37,173600.0,14.2108,14.2171,14.1475,14.1539,173600.0
2010-09-07 10:00:00,22.38,22.38,22.3,22.31,252100.0,14.1602,14.1602,14.1096,14.1159,252100.0
2010-09-07 10:10:00,22.31,22.38,22.3,22.34,180100.0,14.1159,14.1602,14.1096,14.1349,180100.0
2010-09-07 10:20:00,22.34,22.34,22.25,22.33,296200.0,14.1349,14.1349,14.0779,14.1285,296200.0
2010-09-07 10:30:00,22.33,22.39,22.31,22.39,170100.0,14.1285,14.1665,14.1159,14.1665,170100.0
2010-09-07 10:40:00,22.39,22.43,22.38,22.39,193500.0,14.1665,14.1918,14.1602,14.1665,193500.0
2010-09-07 10:50:00,22.39,22.44,22.39,22.42,143900.0,14.1665,14.1981,14.1665,14.1855,143900.0
2010-09-07 11:00:00,22.42,22.44,22.37,22.37,156100.0,14.1855,14.1981,14.1539,14.1539,156100.0
2010-09-07 11:10:00,22.37,22.39,22.34,22.37,162100.0,14.1539,14.1665,14.1349,14.1539,162100.0
2010-09-07 11:20:00,22.38,22.45,22.37,22.45,110800.0,14.1602,14.2045,14.1539,14.2045,110800.0
2010-09-07 11:30:00,22.44,22.45,22.37,22.38,114100.0,14.1981,14.2045,14.1539,14.1602,114100.0
2010-09-07 11:40:00,22.38,22.41,22.38,22.41,103000.0,14.1602,14.1792,14.1602,14.1792,103000.0
2010-09-07 11:50:00,22.4,22.45,22.38,22.44,103800.0,14.1728,14.2045,14.1602,14.1981,103800.0
2010-09-07 12:00:00,22.44,22.48,22.44,22.47,81200.0,14.1981,14.2235,14.1981,14.2171,81200.0
2010-09-07 12:10:00,22.47,22.47,22.43,22.43,78700.0,14.2171,14.2171,14.1918,14.1918,78700.0
2010-09-07 12:20:00,22.44,22.46,22.41,22.42,119400.0,14.1981,14.2108,14.1792,14.1855,119400.0
2010-09-07 12:30:00,22.41,22.42,22.36,22.36,104400.0,14.1792,14.1855,14.1475,14.1475,104400.0
2010-09-07 12:40:00,22.36,22.38,22.35,22.36,89500.0,14.1475,14.1602,14.1412,14.1475,89500.0
2010-09-07 12:50:00,22.37,22.37,22.34,22.36,105500.0,14.1539,14.1539,14.1349,14.1475,105500.0
2010-09-07 13:00:00,22.36,22.37,22.33,22.35,104300.0,14.1475,14.1539,14.1285,14.1412,104300.0
2010-09-07 13:10:00,22.34,22.37,22.34,22.36,68200.0,14.1349,14.1539,14.1349,14.1475,68200.0
2010-09-07 13:20:00,22.36,22.37,22.33,22.36,114000.0,14.1475,14.1539,14.1285,14.1475,114000.0
2010-09-07 13:30:00,22.36,22.41,22.35,22.39,144600.0,14.1475,14.1792,14.1412,14.1665,144600.0
2010-09-07 13:40:00,22.39,22.4,22.37,22.39,80800.0,14.1665,14.1728,14.1539,14.1665,80800.0
2010-09-07 13:50:00,22.39,22.43,22.38,22.42,159600.0,14.1665,14.1918,14.1602,14.1855,159600.0
2010-09-07 14:00:00,22.42,22.42,22.38,22.38,60100.0,14.1855,14.1855,14.1602,14.1602,60100.0
2010-09-07 14:10:00,22.39,22.43,22.38,22.42,177100.0,14.1665,14.1918,14.1602,14.1855,177100.0
2010-09-07 14:20:00,22.42,22.45,22.41,22.43,138100.0,14.1855,14.2045,14.1792,14.1918,138100.0
2010-09-07 14:30:00,22.42,22.43,22.36,22.36,132200.0,14.1855,14.1918,14.1475,14.1475,132200.0
2010-09-07 14:40:00,22.36,22.38,22.36,22.37,85400.0,14.1475,14.1602,14.1475,14.1539,85400.0
2010-09-07 14:50:00,22.36,22.37,22.29,22.32,162800.0,14.1475,14.1539,14.1032,14.1222,162800.0
2010-09-07 15:00:00,22.32,22.34,22.29,22.3,197400.0,14.1222,14.1349,14.1032,14.1096,197400.0
2010-09-07 15:10:00,22.3,22.34,22.29,22.34,204700.0,14.1096,14.1349,14.1032,14.1349,204700.0
2010-09-07 15:20:00,22.33,22.34,22.28,22.31,610300.0,14.1285,14.1349,14.0969,14.1159,610300.0
2010-09-07 15:30:00,22.31,22.33,22.27,22.32,261400.0,14.1159,14.1285,14.0906,14.1222,261400.0
2010-09-07 15:40:00,22.33,22.35,22.3,22.31,430800.0,14.1285,14.1412,14.1096,14.1159,430800.0
2010-09-07 15:50:00,22.31,22.31,22.22,22.22,1220900.0,14.1159,14.1159,14.059,14.059,1220900.0
2010-09-08 09:30:00,22.26,22.41,22.22,22.27,357300.0,14.0843,14.1792,14.059,14.0906,357300.0
2010-09-08 09:40:00,22.27,22.39,22.26,22.31,230700.0,14.0906,14.1665,14.0843,14.1159,230700.0
2010-09-08 09:50:00,22.31,22.38,22.28,22.34,136900.0,14.1159,14.1602,14.0969,14.1349,136900.0
2010-09-08 10:00:00,22.34,22.41,22.34,22.35,171800.0,14.1349,14.1792,14.1349,14.1412,171800.0
2010-09-08 10:10:00,22.36,22.47,22.36,22.43,150000.0,14.1475,14.2171,14.1475,14.1918,150000.0
2010-09-08 10:20:00,22.43,22.48,22.42,22.45,164800.0,14.1918,14.2235,14.1855,14.2045,164800.0
2010-09-08 10:30:00,22.45,22.49,22.42,22.47,114600.0,14.2045,14.2298,14.1855,14.2171,114600.0
2010-09-08 10:40:00,22.47,22.5,22.45,22.45,231300.0,14.2171,14.2361,14.2045,14.2045,231300.0
2010-09-08 10:50:00,22.45,22.45,22.37,22.38,470600.0,14.2045,14.2045,14.1539,14.1602,470600.0
2010-09-08 11:00:00,22.39,22.43,22.38,22.42,258300.0,14.1665,14.1918,14.1602,14.1855,258300.0
2010-09-08 11:10:00,22.42,22.44,22.33,22.35,207300.0,14.1855,14.1981,14.1285,14.1412,207300.0
2010-09-08 11:20:00,22.34,22.35,22.27,22.27,202700.0,14.1349,14.1412,14.0906,14.0906,202700.0
2010-09-08 11:30:00,22.28,22.34,22.28,22.32,88300.0,14.0969,14.1349,14.0969,14.1222,88300.0
2010-09-08 11:40:00,22.33,22.33,22.3,22.32,80800.0,14.1285,14.1285,14.1096,14.1222,80800.0
2010-09-08 11:50:00,22.31,22.35,22.3,22.34,78500.0,14.1159,14.1412,14.1096,14.1349,78500.0
2010-09-08 12:00:00,22.34,22.35,22.31,22.33,86800.0,14.1349,14.1412,14.1159,14.1285,86800.0
2010-09-08 12:10:00,22.33,22.34,22.29,22.3,68400.0,14.1285,14.1349,14.1032,14.1096,68400.0
2010-09-08 12:20:00,22.29,22.33,22.29,22.32,34100.0,14.1032,14.1285,14.1032,14.1222,34100.0
2010-09-08 12:30:00,22.33,22.34,22.29,22.33,62400.0,14.1285,14.1349,14.1032,14.1285,62400.0
2010-09-08 12:40:00,22.33,22.37,22.3,22.34,97100.0,14.1285,14.1539,14.1096,14.1349,97100.0
2010-09-08 12:50:00,22.34,22.34,22.32,22.33,44100.0,14.1349,14.1349,14.1222,14.1285,44100.0
2010-09-08 13:00:00,22.34,22.34,22.3,22.31,48200.0,14.1349,14.1349,14.1096,14.1159,48200.0
2010-09-08 13:10:00,22.31,22.32,22.23,22.24,296700.0,14.1159,14.1222,14.0653,14.0716,296700.0
2010-09-08 13:20:00,22.24,22.29,22.23,22.28,101500.0,14.0716,14.1032,14.0653,14.0969,101500.0
2010-09-08 13:30:00,22.29,22.29,22.24,22.24,91600.0,14.1032,14.1032,14.0716,14.0716,91600.0
2010-09-08 13:40:00,22.24,22.24,22.14,22.17,130300.0,14.0716,14.0716,14.0083,14.0273,130300.0
2010-09-08 13:50:00,22.18,22.22,22.17,22.21,151400.0,14.0336,14.059,14.0273,14.0526,151400.0
2010-09-08 14:00:00,22.2,22.2,22.14,22.16,273100.0,14.0463,14.0463,14.0083,14.021,273100.0
2010-09-08 14:10:00,22.17,22.2,22.13,22.2,140000.0,14.0273,14.0463,14.002,14.0463,140000.0
2010-09-08 14:20:00,22.2,22.25,22.2,22.24,103400.0,14.0463,14.0779,14.0463,14.0716,103400.0
2010-09-08 14:30:00,22.24,22.29,22.24,22.29,123000.0,14.0716,14.1032,14.0716,14.1032,123000.0
2010-09-08 14:40:00,22.29,22.33,22.28,22.31,117900.0,14.1032,14.1285,14.0969,14.1159,117900.0
2010-09-08 14:50:00,22.32,22.32,22.26,22.27,67700.0,14.1222,14.1222,14.0843,14.0906,67700.0
2010-09-08 15:00:00,22.27,22.35,22.27,22.33,133300.0,14.0906,14.1412,14.0906,14.1285,133300.0
2010-09-08 15:10:00,22.33,22.34,22.28,22.28,130200.0,14.1285,14.1349,14.0969,14.0969,130200.0
2010-09-08 15:20:00,22.27,22.29,22.25,22.26,211900.0,14.0906,14.1032,14.0779,14.0843,211900.0
2010-09-08 15:30:00,22.26,22.33,22.25,22.32,168200.0,14.0843,14.1285,14.0779,14.1222,168200.0
2010-09-08 15:40:00,22.32,22.32,22.22,22.24,319900.0,14.1222,14.1222,14.059,14.0716,319900.0
2010-09-08 15:50:00,22.24,22.32,22.22,22.32,655900.0,14.0716,14.1222,14.059,14.1222,655900.0
2010-09-09 09:30:00,22.68,22.78,22.68,22.74,350500.0,14.35,14.4133,14.35,14.388,350500.0
2010-09-09 09:40:00,22.74,22.8,22.67,22.76,295700.0,14.388,14.4259,14.3437,14.4006,295700.0
2010-09-09 09:50:00,22.76,22.91,22.76,22.9,261800.0,14.4006,14.4955,14.4006,14.4892,261800.0
2010-09-09 10:00:00,22.9,22.91,22.83,22.84,151100.0,14.4892,14.4955,14.4449,14.4512,151100.0
2010-09-09 10:10:00,22.84,22.85,22.8,22.82,143800.0,14.4512,14.4576,14.4259,14.4386,143800.0
2010-09-09 10:20:00,22.81,22.9,22.81,22.9,309000.0,14.4323,14.4892,14.4323,14.4892,309000.0
2010-09-09 10:30:00,22.9,22.97,22.84,22.97,416900.0,14.4892,14.5335,14.4512,14.5335,416900.0
2010-09-09 10:40:00,22.97,22.97,22.89,22.93,380800.0,14.5335,14.5335,14.4829,14.5082,380800.0
2010-09-09 10:50:00,22.94,22.96,22.91,22.91,162600.0,14.5145,14.5272,14.4955,14.4955,162600.0
2010-09-09 11:00:00,22.91,22.96,22.88,22.93,184900.0,14.4955,14.5272,14.4765,14.5082,184900.0
2010-09-09 11:10:00,22.93,22.97,22.92,22.92,83600.0,14.5082,14.5335,14.5019,14.5019,83600.0
2010-09-09 11:20:00,22.93,22.93,22.84,22.84,151200.0,14.5082,14.5082,14.4512,14.4512,151200.0
2010-09-09 11:30:00,22.84,22.86,22.82,22.84,131700.0,14.4512,14.4639,14.4386,14.4512,131700.0
2010-09-09 11:40:00,22.84,22.86,22.81,22.81,59300.0,14.4512,14.4639,14.4323,14.4323,59300.0
2010-09-09 11:50:00,22.82,22.82,22.78,22.79,53700.0,14.4386,14.4386,14.4133,14.4196,53700.0
2010-09-09 12:00:00,22.78,22.79,22.74,22.74,148300.0,14.4133,14.4196,14.388,14.388,148300.0
2010-09-09 12:10:00,22.74,22.75,22.72,22.72,169300.0,14.388,14.3943,14.3753,14.3753,169300.0
2010-09-09 12:20:00,22.72,22.74,22.71,22.72,79200.0,14.3753,14.388,14.369,14.3753,79200.0
2010-09-09 12:30:00,22.73,22.74,22.71,22.74,93400.0,14.3816,14.388,14.369,14.388,93400.0
2010-09-09 12:40:00,22.75,22.76,22.62,22.62,337900.0,14.3943,14.4006,14.312,14.312,337900.0
2010-09-09 12:50:00,22.63,22.65,22.51,22.51,281200.0,14.3184,14.331,14.2424,14.2424,281200.0
2010-09-09 13:00:00,22.51,22.54,22.47,22.49,426100.0,14.2424,14.2614,14.2171,14.2298,426100.0
2010-09-09 13:10:00,22.48,22.52,22.41,22.51,197000.0,14.2235,14.2488,14.1792,14.2424,197000.0
2010-09-09 13:20:00,22.51,22.51,22.42,22.43,127900.0,14.2424,14.2424,14.1855,14.1918,127900.0
2010-09-09 13:30:00,22.42,22.56,22.42,22.56,163300.0,14.1855,14.2741,14.1855,14.2741,163300.0
2010-09-09 13:40:00,22.56,22.62,22.55,22.62,208500.0,14.2741,14.312,14.2677,14.312,208500.0
2010-09-09 13:50:00,22.61,22.62,22.51,22.55,128900.0,14.3057,14.312,14.2424,14.2677,128900.0
2010-09-09 14:00:00,22.55,22.58,22.53,22.55,104200.0,14.2677,14.2867,14.2551,14.2677,104200.0
2010-09-09 14:10:00,22.54,22.55,22.48,22.53,192400.0,14.2614,14.2677,14.2235,14.2551,192400.0
2010-09-09 14:20:00,22.53,22.53,22.48,22.49,181200.0,14.2551,14.2551,14.2235,14.2298,181200.0
2010-09-09 14:30:00,22.49,22.53,22.44,22.53,327100.0,14.2298,14.2551,14.1981,14.2551,327100.0
2010-09-09 14:40:00,22.52,22.55,22.5,22.55,93300.0,14.2488,14.2677,14.2361,14.2677,93300.0
2010-09-09 14:50:00,22.55,22.57,22.51,22.56,94900.0,14.2677,14.2804,14.2424,14.2741,94900.0
2010-09-09 15:00:00,22.56,22.69,22.56,22.68,473700.0,14.2741,14.3563,14.2741,14.35,473700.0
2010-09-09 15:10:00,22.67,22.7,22.64,22.66,347800.0,14.3437,14.3627,14.3247,14.3373,347800.0
2010-09-09 15:20:00,22.66,22.72,22.65,22.69,178800.0,14.3373,14.3753,14.331,14.3563,178800.0
2010-09-09 15:30:00,22.68,22.74,22.68,22.74,159500.0,14.35,14.388,14.35,14.388,159500.0
2010-09-09 15:40:00,22.73,22.75,22.66,22.7,380400.0,14.3816,14.3943,14.3373,14.3627,380400.0
2010-09-09 15:50:00,22.7,22.7,22.64,22.66,877600.0,14.3627,14.3627,14.3247,14.3373,877600.0
2010-09-10 09:30:00,22.63,22.76,22.42,22.42,250200.0,14.3184,14.4006,14.1855,14.1855,250200.0
2010-09-10 09:40:00,22.43,22.5,22.43,22.49,166900.0,14.1918,14.2361,14.1918,14.2298,166900.0
2010-09-10 09:50:00,22.49,22.5,22.45,22.47,200300.0,14.2298,14.2361,14.2045,14.2171,200300.0
2010-09-10 10:00:00,22.47,22.53,22.45,22.5,223400.0,14.2171,14.2551,14.2045,14.2361,223400.0
2010-09-10 10:10:00,22.5,22.57,22.5,22.54,180500.0,14.2361,14.2804,14.2361,14.2614,180500.0
2010-09-10 10:20:00,22.54,22.59,22.53,22.58,169400.0,14.2614,14.2931,14.2551,14.2867,169400.0
2010-09-10 10:30:00,22.58,22.62,22.56,22.57,154100.0,14.2867,14.312,14.2741,14.2804,154100.0
2010-09-10 10:40:00,22.57,22.59,22.54,22.57,123700.0,14.2804,14.2931,14.2614,14.2804,123700.0
2010-09-10 10:50:00,22.58,22.6,22.56,22.57,125700.0,14.2867,14.2994,14.2741,14.2804,125700.0
2010-09-10 11:00:00,22.58,22.58,22.54,22.54,216200.0,14.2867,14.2867,14.2614,14.2614,216200.0
2010-09-10 11:10:00,22.55,22.55,22.49,22.5,250800.0,14.2677,14.2677,14.2298,14.2361,250800.0
2010-09-10 11:20:00,22.5,22.53,22.48,22.53,113700.0,14.2361,14.2551,14.2235,14.2551,113700.0
2010-09-10 11:30:00,22.53,22.53,22.51,22.51,58400.0,14.2551,14.2551,14.2424,14.2424,58400.0
2010-09-10 11:40:00,22.52,22.53,22.5,22.51,128500.0,14.2488,14.2551,14.2361,14.2424,128500.0
2010-09-10 11:50:00,22.51,22.53,22.46,22.48,173100.0,14.2424,14.2551,14.2108,14.2235,173100.0
2010-09-10 12:00:00,22.48,22.48,22.46,22.46,279200.0,14.2235,14.2235,14.2108,14.2108,279200.0
2010-09-10 12:10:00,22.47,22.49,22.46,22.49,172100.0,14.2171,14.2298,14.2108,14.2298,172100.0
2010-09-10 12:20:00,22.48,22.53,22.48,22.53,117700.0,14.2235,14.2551,14.2235,14.2551,117700.0
2010-09-10 12:30:00,22.52,22.56,22.5,22.56,126300.0,14.2488,14.2741,14.2361,14.2741,126300.0
2010-09-10 12:40:00,22.56,22.58,22.55,22.56,133800.0,14.2741,14.2867,14.2677,14.2741,133800.0
2010-09-10 12:50:00,22.56,22.61,22.56,22.6,139400.0,14.2741,14.3057,14.2741,14.2994,139400.0
2010-09-10 13:00:00,22.59,22.63,22.59,22.62,134000.0,14.2931,14.3184,14.2931,14.312,134000.0
2010-09-10 13:10:00,22.62,22.64,22.61,22.63,57500.0,14.312,14.3247,14.3057,14.3184,57500.0
2010-09-10 13:20:00,22.62,22.65,22.62,22.65,125700.0,14.312,14.331,14.312,14.331,125700.0
2010-09-10 13:30:00,22.65,22.69,22.64,22.68,93500.0,14.331,14.3563,14.3247,14.35,93500.0
2010-09-10 13:40:00,22.68,22.71,22.67,22.7,278300.0,14.35,14.369,14.3437,14.3627,278300.0
2010-09-10 13:50:00,22.7,22.71,22.7,22.71,96600.0,14.3627,14.369,14.3627,14.369,96600.0
2010-09-10 14:00:00,22.7,22.73,22.7,22.71,190700.0,14.3627,14.3816,14.3627,14.369,190700.0
2010-09-10 14:10:00,22.72,22.74,22.71,22.72,119100.0,14.3753,14.388,14.369,14.3753,119100.0
2010-09-10 14:20:00,22.72,22.75,22.72,22.74,254000.0,14.3753,14.3943,14.3753,14.388,254000.0
2010-09-10 14:30:00,22.73,22.74,22.71,22.74,97100.0,14.3816,14.388,14.369,14.388,97100.0
2010-09-10 14:40:00,22.73,22.74,22.69,22.69,200000.0,14.3816,14.388,14.3563,14.3563,200000.0
2010-09-10 14:50:00,22.69,22.71,22.67,22.69,322200.0,14.3563,14.369,14.3437,14.3563,322200.0
2010-09-10 15:00:00,22.69,22.7,22.67,22.68,144600.0,14.3563,14.3627,14.3437,14.35,144600.0
2010-09-10 15:10:00,22.67,22.69,22.67,22.69,94100.0,14.3437,14.3563,14.3437,14.3563,94100.0
2010-09-10 15:20:00,22.69,22.71,22.68,22.69,125800.0,14.3563,14.369,14.35,14.3563,125800.0
2010-09-10 15:30:00,22.69,22.71,22.68,22.68,151200.0,14.3563,14.369,14.35,14.35,151200.0
2010-09-10 15:40:00,22.68,22.69,22.65,22.65,790700.0,14.35,14.3563,14.331,14.331,790700.0
2010-09-10 15:50:00,22.65,22.66,22.62,22.64,868800.0,14.331,14.3373,14.312,14.3247,868800.0
2010-09-13 09:30:00,23.09,23.28,23.06,23.24,853900.0,14.6094,14.7296,14.5904,14.7043,853900.0
2010-09-13 09:40:00,23.25,23.33,23.19,23.32,372700.0,14.7106,14.7613,14.6727,14.7549,372700.0
2010-09-13 09:50:00,23.33,23.38,23.29,23.37,322500.0,14.7613,14.7929,14.736,14.7866,322500.0
2010-09-13 10:00:00,23.37,23.45,23.37,23.44,272400.0,14.7866,14.8372,14.7866,14.8309,272400.0
2010-09-13 10:10:00,23.44,23.45,23.38,23.4,374400.0,14.8309,14.8372,14.7929,14.8056,374400.0
2010-09-13 10:20:00,23.4,23.47,23.39,23.47,370600.0,14.8056,14.8498,14.7992,14.8498,370600.0
2010-09-13 10:30:00,23.46,23.52,23.46,23.5,265300.0,14.8435,14.8815,14.8435,14.8688,265300.0
2010-09-13 10:40:00,23.5,23.5,23.46,23.46,123600.0,14.8688,14.8688,14.8435,14.8435,123600.0
2010-09-13 10:50:00,23.47,23.47,23.37,23.39,207800.0,14.8498,14.8498,14.7866,14.7992,207800.0
2010-09-13 11:00:00,23.39,23.4,23.28,23.29,232200.0,14.7992,14.8056,14.7296,14.736,232200.0
2010-09-13 11:10:00,23.29,23.4,23.29,23.4,96900.0,14.736,14.8056,14.736,14.8056,96900.0
2010-09-13 11:20:00,23.4,23.4,23.32,23.35,129200.0,14.8056,14.8056,14.7549,14.7739,129200.0
2010-09-13 11:30:00,23.36,23.37,23.28,23.28,127500.0,14.7802,14.7866,14.7296,14.7296,127500.0
2010-09-13 11:40:00,23.28,23.29,23.22,23.25,137000.0,14.7296,14.736,14.6917,14.7106,137000.0
2010-09-13 11:50:00,23.25,23.29,23.25,23.28,50800.0,14.7106,14.736,14.7106,14.7296,50800.0
2010-09-13 12:00:00,23.28,23.29,23.19,23.19,78300.0,14.7296,14.736,14.6727,14.6727,78300.0
2010-09-13 12:10:00,23.19,23.21,23.16,23.18,95400.0,14.6727,14.6853,14.6537,14.6664,95400.0
2010-09-13 12:20:00,23.19,23.19,23.11,23.16,108300.0,14.6727,14.6727,14.6221,14.6537,108300.0
2010-09-13 12:30:00,23.16,23.18,23.13,23.15,97900.0,14.6537,14.6664,14.6347,14.6474,97900.0
2010-09-13 12:40:00,23.16,23.19,23.16,23.17,63300.0,14.6537,14.6727,14.6537,14.66,63300.0
2010-09-13 12:50:00,23.17,23.19,23.15,23.18,52300.0,14.66,14.6727,14.6474,14.6664,52300.0
2010-09-13 13:00:00,23.18,23.2,23.18,23.19,73500.0,14.6664,14.679,14.6664,14.6727,73500.0
2010-09-13 13:10:00,23.19,23.22,23.18,23.19,49600.0,14.6727,14.6917,14.6664,14.6727,49600.0
2010-09-13 13:20:00,23.18,23.25,23.18,23.24,147300.0,14.6664,14.7106,14.6664,14.7043,147300.0
2010-09-13 13:30:00,23.24,23.27,23.24,23.27,94500.0,14.7043,14.7233,14.7043,14.7233,94500.0
2010-09-13 13:40:00,23.26,23.26,23.23,23.26,95300.0,14.717,14.717,14.698,14.717,95300.0
2010-09-13 13:50:00,23.25,23.26,23.23,23.23,124100.0,14.7106,14.717,14.698,14.698,124100.0
2010-09-13 14:00:00,23.23,23.25,23.19,23.2,69500.0,14.698,14.7106,14.6727,14.679,69500.0
2010-09-13 14:10:00,23.2,23.21,23.18,23.21,79800.0,14.679,14.6853,14.6664,14.6853,79800.0
2010-09-13 14:20:00,23.21,23.23,23.18,23.22,221000.0,14.6853,14.698,14.6664,14.6917,221000.0
2010-09-13 14:30:00,23.22,23.25,23.21,23.24,117100.0,14.6917,14.7106,14.6853,14.7043,117100.0
2010-09-13 14:40:00,23.24,23.27,23.23,23.25,71200.0,14.7043,14.7233,14.698,14.7106,71200.0
2010-09-13 14:50:00,23.25,23.26,23.25,23.26,34000.0,14.7106,14.717,14.7106,14.717,34000.0
2010-09-13 15:00:00,23.26,23.26,23.22,23.23,124700.0,14.717,14.717,14.6917,14.698,124700.0
2010-09-13 15:10:00,23.22,23.23,23.2,23.22,268300.0,14.6917,14.698,14.679,14.6917,268300.0
2010-09-13 15:20:00,23.22,23.25,23.21,23.25,185300.0,14.6917,14.7106,14.6853,14.7106,185300.0
2010-09-13 15:30:00,23.25,23.32,23.25,23.32,266200.0,14.7106,14.7549,14.7106,14.7549,266200.0
2010-09-13 15:40:00,23.32,23.36,23.3,23.36,418500.0,14.7549,14.7802,14.7423,14.7802,418500.0
2010-09-13 15:50:00,23.35,23.4,23.35,23.38,1760400.0,14.7739,14.8056,14.7739,14.7929,1760400.0
2010-09-14 09:30:00,23.25,23.26,23.06,23.15,274400.0,14.7106,14.717,14.5904,14.6474,274400.0
2010-09-14 09:40:00,23.14,23.15,22.98,23.02,233800.0,14.641,14.6474,14.5398,14.5651,233800.0
2010-09-14 09:50:00,23.02,23.1,23.02,23.03,154800.0,14.5651,14.6157,14.5651,14.5715,154800.0
2010-09-14 10:00:00,23.03,23.1,23.01,23.06,196800.0,14.5715,14.6157,14.5588,14.5904,196800.0
2010-09-14 10:10:00,23.06,23.1,23.05,23.08,168700.0,14.5904,14.6157,14.5841,14.6031,168700.0
2010-09-14 10:20:00,23.07,23.12,23.06,23.1,179100.0,14.5968,14.6284,14.5904,14.6157,179100.0
2010-09-14 10:30:00,23.11,23.11,23.08,23.09,98000.0,14.6221,14.6221,14.6031,14.6094,98000.0
2010-09-14 10:40:00,23.09,23.17,23.06,23.17,123200.0,14.6094,14.66,14.5904,14.66,123200.0
2010-09-14 10:50:00,23.16,23.17,23.13,23.14,161600.0,14.6537,14.66,14.6347,14.641,161600.0
2010-09-14 11:00:00,23.14,23.2,23.12,23.19,125700.0,14.641,14.679,14.6284,14.6727,125700.0
2010-09-14 11:10:00,23.2,23.31,23.16,23.27,179300.0,14.679,14.7486,14.6537,14.7233,179300.0
2010-09-14 11:20:00,23.27,23.28,23.22,23.22,127600.0,14.7233,14.7296,14.6917,14.6917,127600.0
2010-09-14 11:30:00,23.22,23.25,23.22,23.24,111000.0,14.6917,14.7106,14.6917,14.7043,111000.0
2010-09-14 11:40:00,23.25,23.29,23.24,23.24,144200.0,14.7106,14.736,14.7043,14.7043,144200.0
2010-09-14 11:50:00,23.25,23.26,23.16,23.23,105400.0,14.7106,14.717,14.6537,14.698,105400.0
2010-09-14 12:00:00,23.23,23.32,23.22,23.27,140700.0,14.698,14.7549,14.6917,14.7233,140700.0
2010-09-14 12:10:00,23.27,23.28,23.22,23.23,109100.0,14.7233,14.7296,14.6917,14.698,109100.0
2010-09-14 12:20:00,23.23,23.28,23.22,23.24,115100.0,14.698,14.7296,14.6917,14.7043,115100.0
2010-09-14 12:30:00,23.24,23.27,23.23,23.26,83800.0,14.7043,14.7233,14.698,14.717,83800.0
2010-09-14 12:40:00,23.26,23.27,23.23,23.23,127900.0,14.717,14.7233,14.698,14.698,127900.0
2010-09-14 12:50:00,23.23,23.27,23.21,23.23,100200.0,14.698,14.7233,14.6853,14.698,100200.0
2010-09-14 13:00:00,23.23,23.26,23.22,23.24,132100.0,14.698,14.717,14.6917,14.7043,132100.0
2010-09-14 13:10:00,23.23,23.24,23.17,23.18,93700.0,14.698,14.7043,14.66,14.6664,93700.0
2010-09-14 13:20:00,23.18,23.22,23.15,23.21,240900.0,14.6664,14.6917,14.6474,14.6853,240900.0
2010-09-14 13:30:00,23.2,23.23,23.2,23.21,108400.0,14.679,14.698,14.679,14.6853,108400.0
2010-09-14 13:40:00,23.22,23.23,23.15,23.18,218800.0,14.6917,14.698,14.6474,14.6664,218800.0
2010-09-14 13:50:00,23.17,23.19,23.13,23.18,215100.0,14.66,14.6727,14.6347,14.6664,215100.0
2010-09-14 14:00:00,23.18,23.21,23.17,23.2,208600.0,14.6664,14.6853,14.66,14.679,208600.0
2010-09-14 14:10:00,23.21,23.21,23.2,23.21,100200.0,14.6853,14.6853,14.679,14.6853,100200.0
2010-09-14 14:20:00,23.21,23.21,23.17,23.18,205200.0,14.6853,14.6853,14.66,14.6664,205200.0
2010-09-14 14:30:00,23.18,23.25,23.18,23.25,144200.0,14.6664,14.7106,14.6664,14.7106,144200.0
2010-09-14 14:40:00,23.25,23.3,23.25,23.26,194800.0,14.7106,14.7423,14.7106,14.717,194800.0
2010-09-14 14:50:00,23.26,23.37,23.25,23.33,241500.0,14.717,14.7866,14.7106,14.7613,241500.0
2010-09-14 15:00:00,23.32,23.38,23.32,23.36,272800.0,14.7549,14.7929,14.7549,14.7802,272800.0
2010-09-14 15:10:00,23.36,23.37,23.31,23.33,173500.0,14.7802,14.7866,14.7486,14.7613,173500.0
2010-09-14 15:20:00,23.32,23.39,23.32,23.37,203100.0,14.7549,14.7992,14.7549,14.7866,203100.0
2010-09-14 15:30:00,23.37,23.43,23.37,23.42,352400.0,14.7866,14.8245,14.7866,14.8182,352400.0
2010-09-14 15:40:00,23.42,23.42,23.29,23.33,794100.0,14.8182,14.8182,14.736,14.7613,794100.0
2010-09-14 15:50:00,23.33,23.33,23.26,23.27,839400.0,14.7613,14.7613,14.717,14.7233,839400.0
2010-09-15 09:30:00,22.89,22.97,22.64,22.68,731300.0,14.4829,14.5335,14.3247,14.35,731300.0
2010-09-15 09:40:00,22.68,22.72,22.64,22.71,460600.0,14.35,14.3753,14.3247,14.369,460600.0
2010-09-15 09:50:00,22.71,22.74,22.66,22.67,240600.0,14.369,14.388,14.3373,14.3437,240600.0
2010-09-15 10:00:00,22.67,22.78,22.67,22.75,764600.0,14.3437,14.4133,14.3437,14.3943,764600.0
2010-09-15 10:10:00,22.74,22.9,22.72,22.89,645200.0,14.388,14.4892,14.3753,14.4829,645200.0
2010-09-15 10:20:00,22.88,22.89,22.72,22.73,597400.0,14.4765,14.4829,14.3753,14.3816,597400.0
2010-09-15 10:30:00,22.73,22.74,22.65,22.69,445100.0,14.3816,14.388,14.331,14.3563,445100.0
2010-09-15 10:40:00,22.69,22.74,22.67,22.71,349600.0,14.3563,14.388,14.3437,14.369,349600.0
2010-09-15 10:50:00,22.71,22.75,22.66,22.74,361800.0,14.369,14.3943,14.3373,14.388,361800.0
2010-09-15 11:00:00,22.75,22.75,22.62,22.62,653900.0,14.3943,14.3943,14.312,14.312,653900.0
2010-09-15 11:10:00,22.63,22.71,22.62,22.69,195900.0,14.3184,14.369,14.312,14.3563,195900.0
2010-09-15 11:20:00,22.69,22.74,22.63,22.71,317600.0,14.3563,14.388,14.3184,14.369,317600.0
2010-09-15 11:30:00,22.71,22.72,22.66,22.67,359300.0,14.369,14.3753,14.3373,14.3437,359300.0
2010-09-15 11:40:00,22.68,22.72,22.66,22.68,371600.0,14.35,14.3753,14.3373,14.35,371600.0
2010-09-15 11:50:00,22.69,22.72,22.66,22.68,215700.0,14.3563,14.3753,14.3373,14.35,215700.0
2010-09-15 12:00:00,22.69,22.72,22.68,22.7,182900.0,14.3563,14.3753,14.35,14.3627,182900.0
2010-09-15 12:10:00,22.71,22.72,22.64,22.66,145300.0,14.369,14.3753,14.3247,14.3373,145300.0
2010-09-15 12:20:00,22.66,22.71,22.66,22.68,207000.0,14.3373,14.369,14.3373,14.35,207000.0
2010-09-15 12:30:00,22.68,22.71,22.66,22.67,163100.0,14.35,14.369,14.3373,14.3437,163100.0
2010-09-15 12:40:00,22.68,22.68,22.57,22.59,231300.0,14.35,14.35,14.2804,14.2931,231300.0
2010-09-15 12:50:00,22.59,22.6,22.54,22.58,195800.0,14.2931,14.2994,14.2614,14.2867,195800.0
2010-09-15 13:00:00,22.59,22.66,22.58,22.66,143700.0,14.2931,14.3373,14.2867,14.3373,143700.0
2010-09-15 13:10:00,22.66,22.71,22.62,22.71,228700.0,14.3373,14.369,14.312,14.369,228700.0
2010-09-15 13:20:00,22.71,22.75,22.67,22.69,291400.0,14.369,14.3943,14.3437,14.3563,291400.0
2010-09-15 13:30:00,22.68,22.68,22.63,22.66,189900.0,14.35,14.35,14.3184,14.3373,189900.0
2010-09-15 13:40:00,22.66,22.7,22.64,22.64,121700.0,14.3373,14.3627,14.3247,14.3247,121700.0
2010-09-15 13:50:00,22.64,22.72,22.64,22.7,212100.0,14.3247,14.3753,14.3247,14.3627,212100.0
2010-09-15 14:00:00,22.71,22.72,22.67,22.67,174900.0,14.369,14.3753,14.3437,14.3437,174900.0
2010-09-15 14:10:00,22.67,22.68,22.51,22.52,404900.0,14.3437,14.35,14.2424,14.2488,404900.0
2010-09-15 14:20:00,22.51,22.54,22.5,22.51,312800.0,14.2424,14.2614,14.2361,14.2424,312800.0
2010-09-15 14:30:00,22.51,22.56,22.5,22.54,228400.0,14.2424,14.2741,14.2361,14.2614,228400.0
2010-09-15 14:40:00,22.53,22.55,22.49,22.54,367700.0,14.2551,14.2677,14.2298,14.2614,367700.0
2010-09-15 14:50:00,22.55,22.59,22.54,22.58,123100.0,14.2677,14.2931,14.2614,14.2867,123100.0
2010-09-15 15:00:00,22.58,22.6,22.53,22.56,397800.0,14.2867,14.2994,14.2551,14.2741,397800.0
2010-09-15 15:10:00,22.57,22.61,22.57,22.59,254500.0,14.2804,14.3057,14.2804,14.2931,254500.0
2010-09-15 15:20:00,22.59,22.66,22.57,22.66,895200.0,14.2931,14.3373,14.2804,14.3373,895200.0
2010-09-15 15:30:00,22.65,22.67,22.63,22.64,587300.0,14.331,14.3437,14.3184,14.3247,587300.0
2010-09-15 15:40:00,22.65,22.68,22.62,22.67,703600.0,14.331,14.35,14.312,14.3437,703600.0
2010-09-15 15:50:00,22.67,22.73,22.65,22.66,1820700.0,14.3437,14.3816,14.331,14.3373,1820700.0
2010-09-16 09:30:00,22.58,22.62,22.44,22.58,373900.0,14.2867,14.312,14.1981,14.2867,373900.0
2010-09-16 09:40:00,22.59,22.59,22.47,22.56,409400.0,14.2931,14.2931,14.2171,14.2741,409400.0
2010-09-16 09:50:00,22.55,22.57,22.5,22.5,176100.0,14.2677,14.2804,14.2361,14.2361,176100.0
2010-09-16 10:00:00,22.5,22.6,22.44,22.58,485300.0,14.2361,14.2994,14.1981,14.2867,485300.0
2010-09-16 10:10:00,22.58,22.6,22.49,22.5,203400.0,14.2867,14.2994,14.2298,14.2361,203400.0
2010-09-16 10:20:00,22.49,22.54,22.46,22.48,283000.0,14.2298,14.2614,14.2108,14.2235,283000.0
2010-09-16 10:30:00,22.47,22.51,22.41,22.47,203400.0,14.2171,14.2424,14.1792,14.2171,203400.0
2010-09-16 10:40:00,22.47,22.58,22.46,22.56,158400.0,14.2171,14.2867,14.2108,14.2741,158400.0
2010-09-16 10:50:00,22.57,22.59,22.55,22.55,123200.0,14.2804,14.2931,14.2677,14.2677,123200.0
2010-09-16 11:00:00,22.55,22.57,22.53,22.57,129500.0,14.2677,14.2804,14.2551,14.2804,129500.0
2010-09-16 11:10:00,22.56,22.63,22.56,22.59,229300.0,14.2741,14.3184,14.2741,14.2931,229300.0
2010-09-16 11:20:00,22.58,22.61,22.54,22.55,252400.0,14.2867,14.3057,14.2614,14.2677,252400.0
2010-09-16 11:30:00,22.55,22.56,22.5,22.52,124800.0,14.2677,14.2741,14.2361,14.2488,124800.0
2010-09-16 11:40:00,22.53,22.53,22.5,22.52,138500.0,14.2551,14.2551,14.2361,14.2488,138500.0
2010-09-16 11:50:00,22.53,22.59,22.52,22.57,116000.0,14.2551,14.2931,14.2488,14.2804,116000.0
2010-09-16 12:00:00,22.57,22.57,22.53,22.54,86100.0,14.2804,14.2804,14.2551,14.2614,86100.0
2010-09-16 12:10:00,22.53,22.54,22.5,22.51,160500.0,14.2551,14.2614,14.2361,14.2424,160500.0
2010-09-16 12:20:00,22.52,22.52,22.44,22.44,190100.0,14.2488,14.2488,14.1981,14.1981,190100.0
2010-09-16 12:30:00,22.44,22.47,22.43,22.46,123800.0,14.1981,14.2171,14.1918,14.2108,123800.0
2010-09-16 12:40:00,22.47,22.49,22.46,22.49,72000.0,14.2171,14.2298,14.2108,14.2298,72000.0
2010-09-16 12:50:00,22.49,22.53,22.48,22.53,56600.0,14.2298,14.2551,14.2235,14.2551,56600.0
2010-09-16 13:00:00,22.53,22.53,22.5,22.5,72500.0,14.2551,14.2551,14.2361,14.2361,72500.0
2010-09-16 13:10:00,22.51,22.51,22.44,22.44,88500.0,14.2424,14.2424,14.1981,14.1981,88500.0
2010-09-16 13:20:00,22.45,22.49,22.44,22.49,40200.0,14.2045,14.2298,14.1981,14.2298,40200.0
2010-09-16 13:30:00,22.49,22.49,22.46,22.49,98600.0,14.2298,14.2298,14.2108,14.2298,98600.0
2010-09-16 13:40:00,22.49,22.54,22.48,22.52,94000.0,14.2298,14.2614,14.2235,14.2488,94000.0
2010-09-16 13:50:00,22.52,22.52,22.5,22.51,80500.0,14.2488,14.2488,14.2361,14.2424,80500.0
2010-09-16 14:00:00,22.51,22.57,22.51,22.54,129500.0,14.2424,14.2804,14.2424,14.2614,129500.0
2010-09-16 14:10:00,22.54,22.58,22.52,22.52,94400.0,14.2614,14.2867,14.2488,14.2488,94400.0
2010-09-16 14:20:00,22.52,22.59,22.5,22.56,122600.0,14.2488,14.2931,14.2361,14.2741,122600.0
2010-09-16 14:30:00,22.57,22.6,22.55,22.59,104400.0,14.2804,14.2994,14.2677,14.2931,104400.0
2010-09-16 14:40:00,22.6,22.62,22.59,22.6,135100.0,14.2994,14.312,14.2931,14.2994,135100.0
2010-09-16 14:50:00,22.6,22.63,22.58,22.62,147000.0,14.2994,14.3184,14.2867,14.312,147000.0
2010-09-16 15:00:00,22.62,22.72,22.62,22.68,343800.0,14.312,14.3753,14.312,14.35,343800.0
2010-09-16 15:10:00,22.69,22.74,22.68,22.73,196400.0,14.3563,14.388,14.35,14.3816,196400.0
2010-09-16 15:20:00,22.74,22.74,22.65,22.69,230200.0,14.388,14.388,14.331,14.3563,230200.0
2010-09-16 15:30:00,22.7,22.72,22.67,22.7,172300.0,14.3627,14.3753,14.3437,14.3627,172300.0
2010-09-16 15:40:00,22.71,22.72,22.68,22.72,264700.0,14.369,14.3753,14.35,14.3753,264700.0
2010-09-16 15:50:00,22.72,22.74,22.71,22.71,554900.0,14.3753,14.388,14.369,14.369,554900.0
2010-09-17 09:30:00,22.77,22.87,22.75,22.83,2458500.0,14.4069,14.4702,14.3943,14.4449,2458500.0
2010-09-17 09:40:00,22.82,22.83,22.71,22.78,382700.0,14.4386,14.4449,14.369,14.4133,382700.0
2010-09-17 09:50:00,22.78,22.78,22.69,22.73,335000.0,14.4133,14.4133,14.3563,14.3816,335000.0
2010-09-17 10:00:00,22.73,22.76,22.69,22.75,436200.0,14.3816,14.4006,14.3563,14.3943,436200.0
2010-09-17 10:10:00,22.75,22.77,22.71,22.74,247600.0,14.3943,14.4069,14.369,14.388,247600.0
2010-09-17 10:20:00,22.74,22.82,22.73,22.78,251000.0,14.388,14.4386,14.3816,14.4133,251000.0
2010-09-17 10:30:00,22.78,22.9,22.75,22.9,155200.0,14.4133,14.4892,14.3943,14.4892,155200.0
2010-09-17 10:40:00,22.89,22.98,22.86,22.94,306500.0,14.4829,14.5398,14.4639,14.5145,306500.0
2010-09-17 10:50:00,22.94,22.94,22.85,22.85,100300.0,14.5145,14.5145,14.4576,14.4576,100300.0
2010-09-17 11:00:00,22.85,22.93,22.85,22.92,266000.0,14.4576,14.5082,14.4576,14.5019,266000.0
2010-09-17 11:10:00,22.91,22.92,22.84,22.85,105900.0,14.4955,14.5019,14.4512,14.4576,105900.0
2010-09-17 11:20:00,22.85,22.85,22.76,22.78,207900.0,14.4576,14.4576,14.4006,14.4133,207900.0
2010-09-17 11:30:00,22.78,22.79,22.73,22.75,121700.0,14.4133,14.4196,14.3816,14.3943,121700.0
2010-09-17 11:40:00,22.74,22.8,22.74,22.78,107600.0,14.388,14.4259,14.388,14.4133,107600.0
2010-09-17 11:50:00,22.78,22.85,22.78,22.84,91200.0,14.4133,14.4576,14.4133,14.4512,91200.0
2010-09-17 12:00:00,22.83,22.87,22.83,22.87,62300.0,14.4449,14.4702,14.4449,14.4702,62300.0
2010-09-17 12:10:00,22.87,22.9,22.85,22.89,98400.0,14.4702,14.4892,14.4576,14.4829,98400.0
2010-09-17 12:20:00,22.89,22.9,22.85,22.89,95100.0,14.4829,14.4892,14.4576,14.4829,95100.0
2010-09-17 12:30:00,22.89,22.9,22.85,22.86,122000.0,14.4829,14.4892,14.4576,14.4639,122000.0
2010-09-17 12:40:00,22.86,22.86,22.82,22.84,97800.0,14.4639,14.4639,14.4386,14.4512,97800.0
2010-09-17 12:50:00,22.84,22.86,22.8,22.83,106200.0,14.4512,14.4639,14.4259,14.4449,106200.0
2010-09-17 13:00:00,22.82,22.85,22.81,22.83,78600.0,14.4386,14.4576,14.4323,14.4449,78600.0
2010-09-17 13:10:00,22.83,22.83,22.8,22.81,70600.0,14.4449,14.4449,14.4259,14.4323,70600.0
2010-09-17 13:20:00,22.81,22.88,22.81,22.88,110600.0,14.4323,14.4765,14.4323,14.4765,110600.0
2010-09-17 13:30:00,22.87,22.89,22.86,22.87,88700.0,14.4702,14.4829,14.4639,14.4702,88700.0
2010-09-17 13:40:00,22.86,22.86,22.82,22.84,79700.0,14.4639,14.4639,14.4386,14.4512,79700.0
2010-09-17 13:50:00,22.84,22.85,22.8,22.82,97700.0,14.4512,14.4576,14.4259,14.4386,97700.0
2010-09-17 14:00:00,22.81,22.84,22.81,22.82,63200.0,14.4323,14.4512,14.4323,14.4386,63200.0
2010-09-17 14:10:00,22.82,22.87,22.82,22.83,63000.0,14.4386,14.4702,14.4386,14.4449,63000.0
2010-09-17 14:20:00,22.83,22.86,22.81,22.86,105300.0,14.4449,14.4639,14.4323,14.4639,105300.0
2010-09-17 14:30:00,22.85,22.9,22.84,22.9,153900.0,14.4576,14.4892,14.4512,14.4892,153900.0
2010-09-17 14:40:00,22.9,22.91,22.87,22.89,137000.0,14.4892,14.4955,14.4702,14.4829,137000.0
2010-09-17 14:50:00,22.89,22.89,22.85,22.86,181500.0,14.4829,14.4829,14.4576,14.4639,181500.0
2010-09-17 15:00:00,22.85,22.86,22.82,22.83,111500.0,14.4576,14.4639,14.4386,14.4449,111500.0
2010-09-17 15:10:00,22.82,22.83,22.78,22.83,127600.0,14.4386,14.4449,14.4133,14.4449,127600.0
2010-09-17 15:20:00,22.83,22.83,22.8,22.81,193500.0,14.4449,14.4449,14.4259,14.4323,193500.0
2010-09-17 15:30:00,22.81,22.88,22.8,22.84,334800.0,14.4323,14.4765,14.4259,14.4512,334800.0
2010-09-17 15:40:00,22.84,22.89,22.84,22.86,397200.0,14.4512,14.4829,14.4512,14.4639,397200.0
2010-09-17 15:50:00,22.86,22.87,22.81,22.81,1108400.0,14.4639,14.4702,14.4323,14.4323,1108400.0
2010-09-20 09:30:00,22.85,22.9,22.77,22.9,155600.0,14.4576,14.4892,14.4069,14.4892,155600.0
2010-09-20 09:40:00,22.89,22.91,22.84,22.89,138100.0,14.4829,14.4955,14.4512,14.4829,138100.0
2010-09-20 09:50:00,22.88,22.97,22.88,22.91,178100.0,14.4765,14.5335,14.4765,14.4955,178100.0
2010-09-20 10:00:00,22.91,23.02,22.87,22.97,302200.0,14.4955,14.5651,14.4702,14.5335,302200.0
2010-09-20 10:10:00,22.97,22.98,22.85,22.89,593000.0,14.5335,14.5398,14.4576,14.4829,593000.0
2010-09-20 10:20:00,22.89,22.9,22.83,22.86,273600.0,14.4829,14.4892,14.4449,14.4639,273600.0
2010-09-20 10:30:00,22.87,22.92,22.85,22.9,164800.0,14.4702,14.5019,14.4576,14.4892,164800.0
2010-09-20 10:40:00,22.91,23.02,22.9,23.0,252000.0,14.4955,14.5651,14.4892,14.5525,252000.0
2010-09-20 10:50:00,23.0,23.03,22.98,23.01,170800.0,14.5525,14.5715,14.5398,14.5588,170800.0
2010-09-20 11:00:00,23.02,23.03,23.0,23.01,131600.0,14.5651,14.5715,14.5525,14.5588,131600.0
2010-09-20 11:10:00,23.01,23.02,22.97,22.98,98800.0,14.5588,14.5651,14.5335,14.5398,98800.0
2010-09-20 11:20:00,22.99,23.01,22.98,23.0,113800.0,14.5461,14.5588,14.5398,14.5525,113800.0
2010-09-20 11:30:00,23.0,23.01,22.99,23.0,186100.0,14.5525,14.5588,14.5461,14.5525,186100.0
2010-09-20 11:40:00,22.99,23.0,22.95,22.95,115800.0,14.5461,14.5525,14.5208,14.5208,115800.0
2010-09-20 11:50:00,22.95,22.96,22.91,22.93,109800.0,14.5208,14.5272,14.4955,14.5082,109800.0
2010-09-20 12:00:00,22.93,22.95,22.92,22.93,98400.0,14.5082,14.5208,14.5019,14.5082,98400.0
2010-09-20 12:10:00,22.93,22.94,22.92,22.94,119300.0,14.5082,14.5145,14.5019,14.5145,119300.0
2010-09-20 12:20:00,22.94,22.95,22.91,22.91,135100.0,14.5145,14.5208,14.4955,14.4955,135100.0
2010-09-20 12:30:00,22.91,22.95,22.9,22.94,123200.0,14.4955,14.5208,14.4892,14.5145,123200.0
2010-09-20 12:40:00,22.94,23.0,22.93,23.0,101900.0,14.5145,14.5525,14.5082,14.5525,101900.0
2010-09-20 12:50:00,23.0,23.03,22.99,23.02,192400.0,14.5525,14.5715,14.5461,14.5651,192400.0
2010-09-20 13:00:00,23.02,23.04,23.0,23.03,290600.0,14.5651,14.5778,14.5525,14.5715,290600.0
2010-09-20 13:10:00,23.03,23.04,23.01,23.02,173300.0,14.5715,14.5778,14.5588,14.5651,173300.0
2010-09-20 13:20:00,23.02,23.07,23.02,23.07,90700.0,14.5651,14.5968,14.5651,14.5968,90700.0
2010-09-20 13:30:00,23.07,23.07,23.02,23.06,144200.0,14.5968,14.5968,14.5651,14.5904,144200.0
2010-09-20 13:40:00,23.06,23.07,23.01,23.03,136600.0,14.5904,14.5968,14.5588,14.5715,136600.0
2010-09-20 13:50:00,23.03,23.04,23.02,23.02,93300.0,14.5715,14.5778,14.5651,14.5651,93300.0
2010-09-20 14:00:00,23.03,23.03,23.0,23.01,88100.0,14.5715,14.5715,14.5525,14.5588,88100.0
2010-09-20 14:10:00,23.01,23.05,22.99,23.04,87100.0,14.5588,14.5841,14.5461,14.5778,87100.0
2010-09-20 14:20:00,23.04,23.08,23.04,23.08,161800.0,14.5778,14.6031,14.5778,14.6031,161800.0
2010-09-20 14:30:00,23.08,23.13,23.07,23.11,218800.0,14.6031,14.6347,14.5968,14.6221,218800.0
2010-09-20 14:40:00,23.11,23.14,23.11,23.13,131000.0,14.6221,14.641,14.6221,14.6347,131000.0
2010-09-20 14:50:00,23.14,23.19,23.13,23.19,180000.0,14.641,14.6727,14.6347,14.6727,180000.0
2010-09-20 15:00:00,23.19,23.19,23.15,23.18,304300.0,14.6727,14.6727,14.6474,14.6664,304300.0
2010-09-20 15:10:00,23.18,23.23,23.17,23.22,240700.0,14.6664,14.698,14.66,14.6917,240700.0
2010-09-20 15:20:00,23.22,23.25,23.21,23.23,153100.0,14.6917,14.7106,14.6853,14.698,153100.0
2010-09-20 15:30:00,23.22,23.29,23.2,23.28,529600.0,14.6917,14.736,14.679,14.7296,529600.0
2010-09-20 15:40:00,23.27,23.35,23.27,23.33,470400.0,14.7233,14.7739,14.7233,14.7613,470400.0
2010-09-20 15:50:00,23.34,23.36,23.27,23.29,1396800.0,14.7676,14.7802,14.7233,14.736,1396800.0
2010-09-21 09:30:00,23.29,23.6,23.2,23.22,385500.0,14.736,14.9321,14.679,14.6917,385500.0
2010-09-21 09:40:00,23.23,23.26,23.2,23.25,276800.0,14.698,14.717,14.679,14.7106,276800.0
2010-09-21 09:50:00,23.24,23.27,23.21,23.26,204000.0,14.7043,14.7233,14.6853,14.717,204000.0
2010-09-21 10:00:00,23.26,23.32,23.26,23.3,374000.0,14.717,14.7549,14.717,14.7423,374000.0
2010-09-21 10:10:00,23.29,23.33,23.24,23.32,150000.0,14.736,14.7613,14.7043,14.7549,150000.0
2010-09-21 10:20:00,23.33,23.36,23.32,23.34,150200.0,14.7613,14.7802,14.7549,14.7676,150200.0
2010-09-21 10:30:00,23.35,23.41,23.34,23.41,225300.0,14.7739,14.8119,14.7676,14.8119,225300.0
2010-09-21 10:40:00,23.4,23.42,23.38,23.41,150100.0,14.8056,14.8182,14.7929,14.8119,150100.0
2010-09-21 10:50:00,23.42,23.43,23.35,23.39,141100.0,14.8182,14.8245,14.7739,14.7992,141100.0
2010-09-21 11:00:00,23.39,23.43,23.34,23.42,145400.0,14.7992,14.8245,14.7676,14.8182,145400.0
2010-09-21 11:10:00,23.41,23.43,23.35,23.35,232600.0,14.8119,14.8245,14.7739,14.7739,232600.0
2010-09-21 11:20:00,23.35,23.35,23.24,23.24,169900.0,14.7739,14.7739,14.7043,14.7043,169900.0
2010-09-21 11:30:00,23.24,23.29,23.22,23.26,99800.0,14.7043,14.736,14.6917,14.717,99800.0
2010-09-21 11:40:00,23.26,23.29,23.25,23.26,61500.0,14.717,14.736,14.7106,14.717,61500.0
2010-09-21 11:50:00,23.25,23.3,23.24,23.28,60800.0,14.7106,14.7423,14.7043,14.7296,60800.0
2010-09-21 12:00:00,23.27,23.3,23.27,23.27,123800.0,14.7233,14.7423,14.7233,14.7233,123800.0
2010-09-21 12:10:00,23.27,23.28,23.21,23.24,238200.0,14.7233,14.7296,14.6853,14.7043,238200.0
2010-09-21 12:20:00,23.23,23.23,23.13,23.14,157000.0,14.698,14.698,14.6347,14.641,157000.0
2010-09-21 12:30:00,23.14,23.15,23.11,23.14,117900.0,14.641,14.6474,14.6221,14.641,117900.0
2010-09-21 12:40:00,23.15,23.17,23.14,23.14,53600.0,14.6474,14.66,14.641,14.641,53600.0
2010-09-21 12:50:00,23.14,23.16,23.12,23.16,84600.0,14.641,14.6537,14.6284,14.6537,84600.0
2010-09-21 13:00:00,23.15,23.16,23.08,23.08,215900.0,14.6474,14.6537,14.6031,14.6031,215900.0
2010-09-21 13:10:00,23.08,23.11,23.07,23.1,77100.0,14.6031,14.6221,14.5968,14.6157,77100.0
2010-09-21 13:20:00,23.1,23.11,23.04,23.04,193900.0,14.6157,14.6221,14.5778,14.5778,193900.0
2010-09-21 13:30:00,23.05,23.05,23.0,23.0,146400.0,14.5841,14.5841,14.5525,14.5525,146400.0
2010-09-21 13:40:00,23.0,23.01,22.95,22.99,200000.0,14.5525,14.5588,14.5208,14.5461,200000.0
2010-09-21 13:50:00,23.0,23.04,22.99,23.02,217200.0,14.5525,14.5778,14.5461,14.5651,217200.0
2010-09-21 14:00:00,23.02,23.07,23.01,23.04,79400.0,14.5651,14.5968,14.5588,14.5778,79400.0
2010-09-21 14:10:00,23.04,23.24,22.99,23.22,477800.0,14.5778,14.7043,14.5461,14.6917,477800.0
2010-09-21 14:20:00,23.22,23.24,23.11,23.19,401400.0,14.6917,14.7043,14.6221,14.6727,401400.0
2010-09-21 14:30:00,23.19,23.32,23.15,23.32,400500.0,14.6727,14.7549,14.6474,14.7549,400500.0
2010-09-21 14:40:00,23.32,23.33,23.21,23.24,456000.0,14.7549,14.7613,14.6853,14.7043,456000.0
2010-09-21 14:50:00,23.24,23.25,23.06,23.12,537300.0,14.7043,14.7106,14.5904,14.6284,537300.0
2010-09-21 15:00:00,23.13,23.14,23.05,23.1,247200.0,14.6347,14.641,14.5841,14.6157,247200.0
2010-09-21 15:10:00,23.1,23.11,23.01,23.05,324400.0,14.6157,14.6221,14.5588,14.5841,324400.0
2010-09-21 15:20:00,23.06,23.06,22.92,22.96,417300.0,14.5904,14.5904,14.5019,14.5272,417300.0
2010-09-21 15:30:00,22.95,22.96,22.8,22.89,752700.0,14.5208,14.5272,14.4259,14.4829,752700.0
2010-09-21 15:40:00,22.89,22.96,22.86,22.89,385600.0,14.4829,14.5272,14.4639,14.4829,385600.0
2010-09-21 15:50:00,22.89,22.95,22.86,22.89,1237200.0,14.4829,14.5208,14.4639,14.4829,1237200.0
2010-09-22 09:30:00,22.77,22.94,22.77,22.9,301500.0,14.4069,14.5145,14.4069,14.4892,301500.0
2010-09-22 09:40:00,22.9,23.05,22.9,23.0,459100.0,14.4892,14.5841,14.4892,14.5525,459100.0
2010-09-22 09:50:00,23.0,23.02,22.92,22.96,473300.0,14.5525,14.5651,14.5019,14.5272,473300.0
2010-09-22 10:00:00,22.95,22.96,22.77,22.78,546600.0,14.5208,14.5272,14.4069,14.4133,546600.0
2010-09-22 10:10:00,22.79,22.81,22.73,22.77,437600.0,14.4196,14.4323,14.3816,14.4069,437600.0
2010-09-22 10:20:00,22.77,22.79,22.64,22.64,313000.0,14.4069,14.4196,14.3247,14.3247,313000.0
2010-09-22 10:30:00,22.64,22.67,22.55,22.55,543000.0,14.3247,14.3437,14.2677,14.2677,543000.0
2010-09-22 10:40:00,22.55,22.57,22.48,22.55,437000.0,14.2677,14.2804,14.2235,14.2677,437000.0
2010-09-22 10:50:00,22.55,22.6,22.5,22.6,299400.0,14.2677,14.2994,14.2361,14.2994,299400.0
2010-09-22 11:00:00,22.6,22.62,22.47,22.5,220600.0,14.2994,14.312,14.2171,14.2361,220600.0
2010-09-22 11:10:00,22.5,22.53,22.43,22.51,319200.0,14.2361,14.2551,14.1918,14.2424,319200.0
2010-09-22 11:20:00,22.51,22.52,22.4,22.44,301000.0,14.2424,14.2488,14.1728,14.1981,301000.0
2010-09-22 11:30:00,22.44,22.49,22.4,22.48,287700.0,14.1981,14.2298,14.1728,14.2235,287700.0
2010-09-22 11:40:00,22.49,22.5,22.4,22.44,2195500.0,14.2298,14.2361,14.1728,14.1981,2195500.0
2010-09-22 11:50:00,22.43,22.46,22.39,22.4,314900.0,14.1918,14.2108,14.1665,14.1728,314900.0
2010-09-22 12:00:00,22.41,22.46,22.39,22.42,653400.0,14.1792,14.2108,14.1665,14.1855,653400.0
2010-09-22 12:10:00,22.43,22.45,22.41,22.44,339300.0,14.1918,14.2045,14.1792,14.1981,339300.0
2010-09-22 12:20:00,22.44,22.45,22.39,22.45,345200.0,14.1981,14.2045,14.1665,14.2045,345200.0
2010-09-22 12:30:00,22.45,22.53,22.44,22.51,473600.0,14.2045,14.2551,14.1981,14.2424,473600.0
2010-09-22 12:40:00,22.52,22.56,22.51,22.55,467000.0,14.2488,14.2741,14.2424,14.2677,467000.0
2010-09-22 12:50:00,22.55,22.56,22.54,22.55,97400.0,14.2677,14.2741,14.2614,14.2677,97400.0
2010-09-22 13:00:00,22.55,22.58,22.52,22.54,629300.0,14.2677,14.2867,14.2488,14.2614,629300.0
2010-09-22 13:10:00,22.55,22.56,22.48,22.49,393000.0,14.2677,14.2741,14.2235,14.2298,393000.0
2010-09-22 13:20:00,22.5,22.54,22.49,22.52,425300.0,14.2361,14.2614,14.2298,14.2488,425300.0
2010-09-22 13:30:00,22.53,22.57,22.51,22.57,260900.0,14.2551,14.2804,14.2424,14.2804,260900.0
2010-09-22 13:40:00,22.57,22.57,22.5,22.54,208800.0,14.2804,14.2804,14.2361,14.2614,208800.0
2010-09-22 13:50:00,22.54,22.54,22.43,22.43,341200.0,14.2614,14.2614,14.1918,14.1918,341200.0
2010-09-22 14:00:00,22.43,22.44,22.34,22.44,394800.0,14.1918,14.1981,14.1349,14.1981,394800.0
2010-09-22 14:10:00,22.43,22.53,22.43,22.5,358400.0,14.1918,14.2551,14.1918,14.2361,358400.0
2010-09-22 14:20:00,22.5,22.52,22.44,22.48,485000.0,14.2361,14.2488,14.1981,14.2235,485000.0
2010-09-22 14:30:00,22.48,22.59,22.47,22.56,264400.0,14.2235,14.2931,14.2171,14.2741,264400.0
2010-09-22 14:40:00,22.56,22.58,22.55,22.56,177000.0,14.2741,14.2867,14.2677,14.2741,177000.0
2010-09-22 14:50:00,22.56,22.6,22.55,22.58,200100.0,14.2741,14.2994,14.2677,14.2867,200100.0
2010-09-22 15:00:00,22.59,22.6,22.48,22.5,307300.0,14.2931,14.2994,14.2235,14.2361,307300.0
2010-09-22 15:10:00,22.49,22.55,22.47,22.48,263200.0,14.2298,14.2677,14.2171,14.2235,263200.0
2010-09-22 15:20:00,22.47,22.48,22.42,22.45,493300.0,14.2171,14.2235,14.1855,14.2045,493300.0
2010-09-22 15:30:00,22.46,22.54,22.44,22.51,350100.0,14.2108,14.2614,14.1981,14.2424,350100.0
2010-09-22 15:40:00,22.51,22.55,22.5,22.53,548300.0,14.2424,14.2677,14.2361,14.2551,548300.0
2010-09-22 15:50:00,22.54,22.6,22.52,22.53,1360300.0,14.2614,14.2994,14.2488,14.2551,1360300.0
2010-09-23 09:30:00,22.21,22.27,22.14,22.22,528400.0,14.0526,14.0906,14.0083,14.059,528400.0
2010-09-23 09:40:00,22.23,22.33,22.17,22.21,759000.0,14.0653,14.1285,14.0273,14.0526,759000.0
2010-09-23 09:50:00,22.2,22.21,22.06,22.07,424900.0,14.0463,14.0526,13.9577,13.964,424900.0
2010-09-23 10:00:00,22.07,22.16,22.07,22.14,793600.0,13.964,14.021,13.964,14.0083,793600.0
2010-09-23 10:10:00,22.14,22.15,22.03,22.03,1063300.0,14.0083,14.0147,13.9387,13.9387,1063300.0
2010-09-23 10:20:00,22.03,22.06,21.99,22.02,670300.0,13.9387,13.9577,13.9134,13.9324,670300.0
2010-09-23 10:30:00,22.02,22.1,22.01,22.04,1673700.0,13.9324,13.983,13.9261,13.9451,1673700.0
2010-09-23 10:40:00,22.04,22.22,22.03,22.22,624300.0,13.9451,14.059,13.9387,14.059,624300.0
2010-09-23 10:50:00,22.22,22.24,22.21,22.24,409900.0,14.059,14.0716,14.0526,14.0716,409900.0
2010-09-23 11:00:00,22.23,22.35,22.23,22.35,445600.0,14.0653,14.1412,14.0653,14.1412,445600.0
2010-09-23 11:10:00,22.35,22.37,22.33,22.36,372300.0,14.1412,14.1539,14.1285,14.1475,372300.0
2010-09-23 11:20:00,22.37,22.4,22.36,22.39,314800.0,14.1539,14.1728,14.1475,14.1665,314800.0
2010-09-23 11:30:00,22.39,22.41,22.36,22.38,944100.0,14.1665,14.1792,14.1475,14.1602,944100.0
2010-09-23 11:40:00,22.39,22.39,22.32,22.33,308100.0,14.1665,14.1665,14.1222,14.1285,308100.0
2010-09-23 11:50:00,22.33,22.34,22.2,22.2,579000.0,14.1285,14.1349,14.0463,14.0463,579000.0
2010-09-23 12:00:00,22.21,22.21,22.1,22.1,739200.0,14.0526,14.0526,13.983,13.983,739200.0
2010-09-23 12:10:00,22.1,22.15,22.08,22.09,455500.0,13.983,14.0147,13.9704,13.9767,455500.0
2010-09-23 12:20:00,22.08,22.1,22.07,22.09,269200.0,13.9704,13.983,13.964,13.9767,269200.0
2010-09-23 12:30:00,22.1,22.16,22.08,22.09,298000.0,13.983,14.021,13.9704,13.9767,298000.0
2010-09-23 12:40:00,22.1,22.1,22.07,22.07,218900.0,13.983,13.983,13.964,13.964,218900.0
2010-09-23 12:50:00,22.07,22.1,22.07,22.1,341100.0,13.964,13.983,13.964,13.983,341100.0
2010-09-23 13:00:00,22.1,22.11,22.08,22.08,923500.0,13.983,13.9894,13.9704,13.9704,923500.0
2010-09-23 13:10:00,22.09,22.11,22.08,22.1,941300.0,13.9767,13.9894,13.9704,13.983,941300.0
2010-09-23 13:20:00,22.1,22.12,22.08,22.09,344800.0,13.983,13.9957,13.9704,13.9767,344800.0
2010-09-23 13:30:00,22.09,22.1,22.08,22.09,217900.0,13.9767,13.983,13.9704,13.9767,217900.0
2010-09-23 13:40:00,22.09,22.1,22.02,22.03,371400.0,13.9767,13.983,13.9324,13.9387,371400.0
2010-09-23 13:50:00,22.03,22.05,22.01,22.03,375900.0,13.9387,13.9514,13.9261,13.9387,375900.0
2010-09-23 14:00:00,22.03,22.07,22.01,22.06,525700.0,13.9387,13.964,13.9261,13.9577,525700.0
2010-09-23 14:10:00,22.07,22.09,22.05,22.05,228700.0,13.964,13.9767,13.9514,13.9514,228700.0
2010-09-23 14:20:00,22.05,22.07,22.05,22.05,268600.0,13.9514,13.964,13.9514,13.9514,268600.0
2010-09-23 14:30:00,22.05,22.07,22.05,22.05,343100.0,13.9514,13.964,13.9514,13.9514,343100.0
2010-09-23 14:40:00,22.05,22.05,22.01,22.03,417600.0,13.9514,13.9514,13.9261,13.9387,417600.0
2010-09-23 14:50:00,22.05,22.05,21.98,22.0,413800.0,13.9514,13.9514,13.9071,13.9198,413800.0
2010-09-23 15:00:00,22.0,22.02,21.97,21.97,414600.0,13.9198,13.9324,13.9008,13.9008,414600.0
2010-09-23 15:10:00,21.97,22.0,21.95,21.99,552600.0,13.9008,13.9198,13.8881,13.9134,552600.0
2010-09-23 15:20:00,21.99,22.01,21.96,21.96,730900.0,13.9134,13.9261,13.8944,13.8944,730900.0
2010-09-23 15:30:00,21.96,21.97,21.8,21.84,1246600.0,13.8944,13.9008,13.7932,13.8185,1246600.0
2010-09-23 15:40:00,21.84,21.87,21.79,21.86,1151900.0,13.8185,13.8375,13.7869,13.8312,1151900.0
2010-09-23 15:50:00,21.85,21.88,21.81,21.82,2757700.0,13.8248,13.8438,13.7995,13.8059,2757700.0
2010-09-24 09:30:00,22.04,22.25,22.04,22.15,1023800.0,13.9451,14.0779,13.9451,14.0147,1023800.0
2010-09-24 09:40:00,22.14,22.21,22.02,22.03,838900.0,14.0083,14.0526,13.9324,13.9387,838900.0
2010-09-24 09:50:00,22.03,22.13,22.02,22.12,432100.0,13.9387,14.002,13.9324,13.9957,432100.0
2010-09-24 10:00:00,22.12,22.14,22.01,22.1,626300.0,13.9957,14.0083,13.9261,13.983,626300.0
2010-09-24 10:10:00,22.11,22.14,22.05,22.07,611200.0,13.9894,14.0083,13.9514,13.964,611200.0
2010-09-24 10:20:00,22.07,22.14,22.06,22.12,702400.0,13.964,14.0083,13.9577,13.9957,702400.0
2010-09-24 10:30:00,22.13,22.23,22.09,22.23,1110200.0,14.002,14.0653,13.9767,14.0653,1110200.0
2010-09-24 10:40:00,22.23,22.28,22.19,22.21,650800.0,14.0653,14.0969,14.04,14.0526,650800.0
2010-09-24 10:50:00,22.21,22.22,22.06,22.08,662200.0,14.0526,14.059,13.9577,13.9704,662200.0
2010-09-24 11:00:00,22.08,22.16,22.08,22.15,526900.0,13.9704,14.021,13.9704,14.0147,526900.0
2010-09-24 11:10:00,22.15,22.16,22.12,22.13,461800.0,14.0147,14.021,13.9957,14.002,461800.0
2010-09-24 11:20:00,22.13,22.15,22.09,22.13,338300.0,14.002,14.0147,13.9767,14.002,338300.0
2010-09-24 11:30:00,22.12,22.13,22.06,22.06,224700.0,13.9957,14.002,13.9577,13.9577,224700.0
2010-09-24 11:40:00,22.06,22.07,22.0,22.05,389100.0,13.9577,13.964,13.9198,13.9514,389100.0
2010-09-24 11:50:00,22.06,22.16,22.06,22.14,312900.0,13.9577,14.021,13.9577,14.0083,312900.0
2010-09-24 12:00:00,22.13,22.15,22.11,22.11,292000.0,14.002,14.0147,13.9894,13.9894,292000.0
2010-09-24 12:10:00,22.12,22.15,22.09,22.14,172500.0,13.9957,14.0147,13.9767,14.0083,172500.0
2010-09-24 12:20:00,22.14,22.16,22.11,22.14,515600.0,14.0083,14.021,13.9894,14.0083,515600.0
2010-09-24 12:30:00,22.15,22.19,22.14,22.19,477400.0,14.0147,14.04,14.0083,14.04,477400.0
2010-09-24 12:40:00,22.18,22.22,22.18,22.21,297100.0,14.0336,14.059,14.0336,14.0526,297100.0
2010-09-24 12:50:00,22.21,22.22,22.2,22.21,215200.0,14.0526,14.059,14.0463,14.0526,215200.0
2010-09-24 13:00:00,22.21,22.22,22.16,22.18,404900.0,14.0526,14.059,14.021,14.0336,404900.0
2010-09-24 13:10:00,22.19,22.2,22.17,22.18,185700.0,14.04,14.0463,14.0273,14.0336,185700.0
2010-09-24 13:20:00,22.17,22.17,22.13,22.16,238200.0,14.0273,14.0273,14.002,14.021,238200.0
2010-09-24 13:30:00,22.17,22.19,22.14,22.18,487700.0,14.0273,14.04,14.0083,14.0336,487700.0
2010-09-24 13:40:00,22.18,22.18,22.15,22.17,257300.0,14.0336,14.0336,14.0147,14.0273,257300.0
2010-09-24 13:50:00,22.17,22.2,22.17,22.18,171000.0,14.0273,14.0463,14.0273,14.0336,171000.0
2010-09-24 14:00:00,22.18,22.2,22.17,22.19,234100.0,14.0336,14.0463,14.0273,14.04,234100.0
2010-09-24 14:10:00,22.2,22.21,22.19,22.2,169400.0,14.0463,14.0526,14.04,14.0463,169400.0
2010-09-24 14:20:00,22.2,22.21,22.15,22.18,334300.0,14.0463,14.0526,14.0147,14.0336,334300.0
2010-09-24 14:30:00,22.18,22.23,22.17,22.21,314600.0,14.0336,14.0653,14.0273,14.0526,314600.0
2010-09-24 14:40:00,22.21,22.24,22.21,22.24,350500.0,14.0526,14.0716,14.0526,14.0716,350500.0
2010-09-24 14:50:00,22.24,22.27,22.23,22.26,308300.0,14.0716,14.0906,14.0653,14.0843,308300.0
2010-09-24 15:00:00,22.27,22.27,22.21,22.23,445000.0,14.0906,14.0906,14.0526,14.0653,445000.0
2010-09-24 15:10:00,22.23,22.28,22.22,22.27,408900.0,14.0653,14.0969,14.059,14.0906,408900.0
2010-09-24 15:20:00,22.27,22.28,22.24,22.25,601100.0,14.0906,14.0969,14.0716,14.0779,601100.0
2010-09-24 15:30:00,22.25,22.31,22.23,22.31,608100.0,14.0779,14.1159,14.0653,14.1159,608100.0
2010-09-24 15:40:00,22.31,22.41,22.3,22.39,1286600.0,14.1159,14.1792,14.1096,14.1665,1286600.0
2010-09-24 15:50:00,22.39,22.42,22.34,22.39,2495700.0,14.1665,14.1855,14.1349,14.1665,2495700.0
2010-09-27 09:30:00,22.32,22.54,22.32,22.36,435200.0,14.1222,14.2614,14.1222,14.1475,435200.0
2010-09-27 09:40:00,22.35,22.36,22.23,22.28,675200.0,14.1412,14.1475,14.0653,14.0969,675200.0
2010-09-27 09:50:00,22.28,22.35,22.23,22.26,395500.0,14.0969,14.1412,14.0653,14.0843,395500.0
2010-09-27 10:00:00,22.25,22.33,22.24,22.31,132200.0,14.0779,14.1285,14.0716,14.1159,132200.0
2010-09-27 10:10:00,22.32,22.32,22.2,22.24,141200.0,14.1222,14.1222,14.0463,14.0716,141200.0
2010-09-27 10:20:00,22.24,22.28,22.21,22.28,105700.0,14.0716,14.0969,14.0526,14.0969,105700.0
2010-09-27 10:30:00,22.28,22.29,22.2,22.23,177000.0,14.0969,14.1032,14.0463,14.0653,177000.0
2010-09-27 10:40:00,22.23,22.29,22.22,22.25,142100.0,14.0653,14.1032,14.059,14.0779,142100.0
2010-09-27 10:50:00,22.25,22.29,22.23,22.27,157700.0,14.0779,14.1032,14.0653,14.0906,157700.0
2010-09-27 11:00:00,22.27,22.27,22.18,22.18,136800.0,14.0906,14.0906,14.0336,14.0336,136800.0
2010-09-27 11:10:00,22.18,22.21,22.12,22.14,181800.0,14.0336,14.0526,13.9957,14.0083,181800.0
2010-09-27 11:20:00,22.14,22.16,22.13,22.14,131000.0,14.0083,14.021,14.002,14.0083,131000.0
2010-09-27 11:30:00,22.14,22.17,22.09,22.12,120900.0,14.0083,14.0273,13.9767,13.9957,120900.0
2010-09-27 11:40:00,22.12,22.13,22.09,22.12,123900.0,13.9957,14.002,13.9767,13.9957,123900.0
2010-09-27 11:50:00,22.11,22.12,22.09,22.1,145200.0,13.9894,13.9957,13.9767,13.983,145200.0
2010-09-27 12:00:00,22.1,22.16,22.1,22.11,253100.0,13.983,14.021,13.983,13.9894,253100.0
2010-09-27 12:10:00,22.11,22.13,22.1,22.13,85700.0,13.9894,14.002,13.983,14.002,85700.0
2010-09-27 12:20:00,22.13,22.16,22.11,22.16,174200.0,14.002,14.021,13.9894,14.021,174200.0
2010-09-27 12:30:00,22.15,22.17,22.15,22.16,117000.0,14.0147,14.0273,14.0147,14.021,117000.0
2010-09-27 12:40:00,22.17,22.17,22.15,22.16,65300.0,14.0273,14.0273,14.0147,14.021,65300.0
2010-09-27 12:50:00,22.15,22.17,22.14,22.16,83200.0,14.0147,14.0273,14.0083,14.021,83200.0
2010-09-27 13:00:00,22.16,22.17,22.12,22.12,248400.0,14.021,14.0273,13.9957,13.9957,248400.0
2010-09-27 13:10:00,22.12,22.14,22.09,22.1,233100.0,13.9957,14.0083,13.9767,13.983,233100.0
2010-09-27 13:20:00,22.11,22.11,22.08,22.09,142100.0,13.9894,13.9894,13.9704,13.9767,142100.0
2010-09-27 13:30:00,22.1,22.11,22.08,22.1,193200.0,13.983,13.9894,13.9704,13.983,193200.0
2010-09-27 13:40:00,22.1,22.15,22.09,22.1,885700.0,13.983,14.0147,13.9767,13.983,885700.0
2010-09-27 13:50:00,22.1,22.17,22.09,22.14,447900.0,13.983,14.0273,13.9767,14.0083,447900.0
2010-09-27 14:00:00,22.14,22.17,22.13,22.16,112100.0,14.0083,14.0273,14.002,14.021,112100.0
2010-09-27 14:10:00,22.16,22.17,22.14,22.14,160600.0,14.021,14.0273,14.0083,14.0083,160600.0
2010-09-27 14:20:00,22.15,22.16,22.14,22.15,146800.0,14.0147,14.021,14.0083,14.0147,146800.0
2010-09-27 14:30:00,22.15,22.19,22.14,22.15,257500.0,14.0147,14.04,14.0083,14.0147,257500.0
2010-09-27 14:40:00,22.15,22.18,22.15,22.15,199100.0,14.0147,14.0336,14.0147,14.0147,199100.0
2010-09-27 14:50:00,22.16,22.16,22.12,22.12,196800.0,14.021,14.021,13.9957,13.9957,196800.0
2010-09-27 15:00:00,22.12,22.13,22.1,22.12,212300.0,13.9957,14.002,13.983,13.9957,212300.0
2010-09-27 15:10:00,22.12,22.14,22.05,22.05,384500.0,13.9957,14.0083,13.9514,13.9514,384500.0
2010-09-27 15:20:00,22.05,22.06,22.0,22.0,389900.0,13.9514,13.9577,13.9198,13.9198,389900.0
2010-09-27 15:30:00,22.0,22.01,21.95,21.98,497500.0,13.9198,13.9261,13.8881,13.9071,497500.0
2010-09-27 15:40:00,21.98,21.98,21.94,21.97,621900.0,13.9071,13.9071,13.8818,13.9008,621900.0
2010-09-27 15:50:00,21.97,21.98,21.84,21.88,1627600.0,13.9008,13.9071,13.8185,13.8438,1627600.0
2010-09-28 09:30:00,21.87,21.9,21.78,21.78,386400.0,13.8692,13.8882,13.8121,13.8121,386400.0
2010-09-28 09:40:00,21.78,21.8,21.74,21.78,416900.0,13.8121,13.8248,13.7868,13.8121,416900.0
2010-09-28 09:50:00,21.79,21.83,21.75,21.75,336500.0,13.8185,13.8438,13.7931,13.7931,336500.0
2010-09-28 10:00:00,21.76,21.76,21.6,21.61,759000.0,13.7994,13.7994,13.698,13.7043,759000.0
2010-09-28 10:10:00,21.61,21.68,21.6,21.66,444100.0,13.7043,13.7487,13.698,13.736,444100.0
2010-09-28 10:20:00,21.66,21.7,21.6,21.63,299900.0,13.736,13.7614,13.698,13.717,299900.0
2010-09-28 10:30:00,21.63,21.71,21.57,21.58,412300.0,13.717,13.7677,13.6789,13.6853,412300.0
2010-09-28 10:40:00,21.58,21.67,21.58,21.58,691200.0,13.6853,13.7424,13.6853,13.6853,691200.0
2010-09-28 10:50:00,21.59,21.6,21.55,21.59,444200.0,13.6916,13.698,13.6663,13.6916,444200.0
2010-09-28 11:00:00,21.59,21.65,21.56,21.56,436400.0,13.6916,13.7297,13.6726,13.6726,436400.0
2010-09-28 11:10:00,21.56,21.6,21.55,21.6,265800.0,13.6726,13.698,13.6663,13.698,265800.0
2010-09-28 11:20:00,21.61,21.75,21.59,21.72,520200.0,13.7043,13.7931,13.6916,13.7741,520200.0
2010-09-28 11:30:00,21.73,21.83,21.73,21.8,481500.0,13.7804,13.8438,13.7804,13.8248,481500.0
2010-09-28 11:40:00,21.8,21.82,21.69,21.72,339700.0,13.8248,13.8375,13.755,13.7741,339700.0
2010-09-28 11:50:00,21.71,21.72,21.67,21.68,276200.0,13.7677,13.7741,13.7424,13.7487,276200.0
2010-09-28 12:00:00,21.68,21.7,21.64,21.67,262500.0,13.7487,13.7614,13.7233,13.7424,262500.0
2010-09-28 12:10:00,21.67,21.7,21.66,21.67,1191800.0,13.7424,13.7614,13.736,13.7424,1191800.0
2010-09-28 12:20:00,21.68,21.77,21.65,21.7,287800.0,13.7487,13.8058,13.7297,13.7614,287800.0
2010-09-28 12:30:00,21.71,21.73,21.68,21.69,240800.0,13.7677,13.7804,13.7487,13.755,240800.0
2010-09-28 12:40:00,21.69,21.77,21.68,21.75,198200.0,13.755,13.8058,13.7487,13.7931,198200.0
2010-09-28 12:50:00,21.76,21.81,21.75,21.81,423700.0,13.7994,13.8311,13.7931,13.8311,423700.0
2010-09-28 13:00:00,21.8,21.81,21.72,21.74,225800.0,13.8248,13.8311,13.7741,13.7868,225800.0
2010-09-28 13:10:00,21.75,21.76,21.7,21.72,164200.0,13.7931,13.7994,13.7614,13.7741,164200.0
2010-09-28 13:20:00,21.72,21.73,21.69,21.7,226400.0,13.7741,13.7804,13.755,13.7614,226400.0
2010-09-28 13:30:00,21.71,21.76,21.7,21.74,263700.0,13.7677,13.7994,13.7614,13.7868,263700.0
2010-09-28 13:40:00,21.73,21.74,21.69,21.72,153300.0,13.7804,13.7868,13.755,13.7741,153300.0
2010-09-28 13:50:00,21.72,21.8,21.71,21.76,220400.0,13.7741,13.8248,13.7677,13.7994,220400.0
2010-09-28 14:00:00,21.76,21.77,21.71,21.73,197500.0,13.7994,13.8058,13.7677,13.7804,197500.0
2010-09-28 14:10:00,21.73,21.73,21.7,21.72,708100.0,13.7804,13.7804,13.7614,13.7741,708100.0
2010-09-28 14:20:00,21.71,21.73,21.61,21.61,740100.0,13.7677,13.7804,13.7043,13.7043,740100.0
2010-09-28 14:30:00,21.61,21.7,21.6,21.66,444300.0,13.7043,13.7614,13.698,13.736,444300.0
2010-09-28 14:40:00,21.67,21.67,21.6,21.6,369500.0,13.7424,13.7424,13.698,13.698,369500.0
2010-09-28 14:50:00,21.6,21.66,21.59,21.66,386100.0,13.698,13.736,13.6916,13.736,386100.0
2010-09-28 15:00:00,21.66,21.68,21.62,21.68,308600.0,13.736,13.7487,13.7107,13.7487,308600.0
2010-09-28 15:10:00,21.68,21.71,21.66,21.7,356800.0,13.7487,13.7677,13.736,13.7614,356800.0
2010-09-28 15:20:00,21.71,21.71,21.66,21.66,296900.0,13.7677,13.7677,13.736,13.736,296900.0
2010-09-28 15:30:00,21.66,21.77,21.66,21.76,321100.0,13.736,13.8058,13.736,13.7994,321100.0
2010-09-28 15:40:00,21.77,21.85,21.75,21.83,727600.0,13.8058,13.8565,13.7931,13.8438,727600.0
2010-09-28 15:50:00,21.83,21.87,21.81,21.83,1008600.0,13.8438,13.8692,13.8311,13.8438,1008600.0
2010-09-29 09:30:00,21.69,21.69,21.61,21.65,410300.0,13.755,13.755,13.7043,13.7297,410300.0
2010-09-29 09:40:00,21.65,21.69,21.64,21.65,260200.0,13.7297,13.755,13.7233,13.7297,260200.0
2010-09-29 09:50:00,21.65,21.69,21.6,21.63,694600.0,13.7297,13.755,13.698,13.717,694600.0
2010-09-29 10:00:00,21.62,21.7,21.62,21.68,403600.0,13.7107,13.7614,13.7107,13.7487,403600.0
2010-09-29 10:10:00,21.67,21.74,21.65,21.65,357600.0,13.7424,13.7868,13.7297,13.7297,357600.0
2010-09-29 10:20:00,21.65,21.7,21.62,21.7,509400.0,13.7297,13.7614,13.7107,13.7614,509400.0
2010-09-29 10:30:00,21.7,21.74,21.67,21.71,529400.0,13.7614,13.7868,13.7424,13.7677,529400.0
2010-09-29 10:40:00,21.71,21.73,21.67,21.69,218400.0,13.7677,13.7804,13.7424,13.755,218400.0
2010-09-29 10:50:00,21.7,21.72,21.67,21.72,310900.0,13.7614,13.7741,13.7424,13.7741,310900.0
2010-09-29 11:00:00,21.72,21.73,21.7,21.73,150800.0,13.7741,13.7804,13.7614,13.7804,150800.0
2010-09-29 11:10:00,21.73,21.74,21.7,21.71,204200.0,13.7804,13.7868,13.7614,13.7677,204200.0
2010-09-29 11:20:00,21.71,21.73,21.69,21.72,378100.0,13.7677,13.7804,13.755,13.7741,378100.0
2010-09-29 11:30:00,21.72,21.76,21.72,21.75,526900.0,13.7741,13.7994,13.7741,13.7931,526900.0
2010-09-29 11:40:00,21.74,21.85,21.74,21.8,332300.0,13.7868,13.8565,13.7868,13.8248,332300.0
2010-09-29 11:50:00,21.8,21.89,21.8,21.86,206900.0,13.8248,13.8819,13.8248,13.8629,206900.0
2010-09-29 12:00:00,21.87,21.87,21.75,21.87,258700.0,13.8692,13.8692,13.7931,13.8692,258700.0
2010-09-29 12:10:00,21.86,21.91,21.86,21.91,157000.0,13.8629,13.8946,13.8629,13.8946,157000.0
2010-09-29 12:20:00,21.9,21.91,21.86,21.87,87200.0,13.8882,13.8946,13.8629,13.8692,87200.0
2010-09-29 12:30:00,21.86,21.87,21.82,21.86,161300.0,13.8629,13.8692,13.8375,13.8629,161300.0
2010-09-29 12:40:00,21.86,21.86,21.82,21.84,117300.0,13.8629,13.8629,13.8375,13.8502,117300.0
2010-09-29 12:50:00,21.84,21.85,21.82,21.82,89000.0,13.8502,13.8565,13.8375,13.8375,89000.0
2010-09-29 13:00:00,21.83,21.83,21.76,21.77,178300.0,13.8438,13.8438,13.7994,13.8058,178300.0
2010-09-29 13:10:00,21.77,21.81,21.76,21.77,138800.0,13.8058,13.8311,13.7994,13.8058,138800.0
2010-09-29 13:20:00,21.77,21.79,21.76,21.77,79800.0,13.8058,13.8185,13.7994,13.8058,79800.0
2010-09-29 13:30:00,21.77,21.81,21.76,21.76,129600.0,13.8058,13.8311,13.7994,13.7994,129600.0
2010-09-29 13:40:00,21.77,21.81,21.75,21.8,184600.0,13.8058,13.8311,13.7931,13.8248,184600.0
2010-09-29 13:50:00,21.8,21.83,21.78,21.83,125300.0,13.8248,13.8438,13.8121,13.8438,125300.0
2010-09-29 14:00:00,21.83,21.9,21.82,21.86,181300.0,13.8438,13.8882,13.8375,13.8629,181300.0
2010-09-29 14:10:00,21.86,21.91,21.86,21.86,145800.0,13.8629,13.8946,13.8629,13.8629,145800.0
2010-09-29 14:20:00,21.86,21.87,21.82,21.83,156900.0,13.8629,13.8692,13.8375,13.8438,156900.0
2010-09-29 14:30:00,21.82,21.84,21.82,21.84,75800.0,13.8375,13.8502,13.8375,13.8502,75800.0
2010-09-29 14:40:00,21.83,21.87,21.83,21.85,156800.0,13.8438,13.8692,13.8438,13.8565,156800.0
2010-09-29 14:50:00,21.84,21.85,21.81,21.82,154800.0,13.8502,13.8565,13.8311,13.8375,154800.0
2010-09-29 15:00:00,21.82,21.83,21.71,21.73,336000.0,13.8375,13.8438,13.7677,13.7804,336000.0
2010-09-29 15:10:00,21.73,21.73,21.67,21.7,859100.0,13.7804,13.7804,13.7424,13.7614,859100.0
2010-09-29 15:20:00,21.7,21.71,21.69,21.7,261600.0,13.7614,13.7677,13.755,13.7614,261600.0
2010-09-29 15:30:00,21.71,21.72,21.66,21.7,804400.0,13.7677,13.7741,13.736,13.7614,804400.0
2010-09-29 15:40:00,21.71,21.71,21.62,21.65,789600.0,13.7677,13.7677,13.7107,13.7297,789600.0
2010-09-29 15:50:00,21.66,21.7,21.64,21.66,1150700.0,13.736,13.7614,13.7233,13.736,1150700.0
2010-09-30 09:30:00,21.86,21.86,21.73,21.75,340000.0,13.8629,13.8629,13.7804,13.7931,340000.0
2010-09-30 09:40:00,21.75,21.99,21.74,21.96,814500.0,13.7931,13.9453,13.7868,13.9263,814500.0
2010-09-30 09:50:00,21.96,21.99,21.91,21.95,478500.0,13.9263,13.9453,13.8946,13.9199,478500.0
2010-09-30 10:00:00,21.96,21.96,21.83,21.89,462700.0,13.9263,13.9263,13.8438,13.8819,462700.0
2010-09-30 10:10:00,21.9,21.9,21.8,21.82,521200.0,13.8882,13.8882,13.8248,13.8375,521200.0
2010-09-30 10:20:00,21.82,21.84,21.74,21.81,394900.0,13.8375,13.8502,13.7868,13.8311,394900.0
2010-09-30 10:30:00,21.81,21.87,21.81,21.84,220600.0,13.8311,13.8692,13.8311,13.8502,220600.0
2010-09-30 10:40:00,21.84,21.89,21.8,21.82,150200.0,13.8502,13.8819,13.8248,13.8375,150200.0
2010-09-30 10:50:00,21.81,21.83,21.72,21.73,175700.0,13.8311,13.8438,13.7741,13.7804,175700.0
2010-09-30 11:00:00,21.73,21.73,21.63,21.64,307700.0,13.7804,13.7804,13.717,13.7233,307700.0
2010-09-30 11:10:00,21.64,21.7,21.62,21.66,253500.0,13.7233,13.7614,13.7107,13.736,253500.0
2010-09-30 11:20:00,21.65,21.67,21.54,21.58,521500.0,13.7297,13.7424,13.6599,13.6853,521500.0
2010-09-30 11:30:00,21.59,21.63,21.51,21.62,419500.0,13.6916,13.717,13.6409,13.7107,419500.0
2010-09-30 11:40:00,21.62,21.69,21.61,21.69,148700.0,13.7107,13.755,13.7043,13.755,148700.0
2010-09-30 11:50:00,21.68,21.68,21.6,21.63,192100.0,13.7487,13.7487,13.698,13.717,192100.0
2010-09-30 12:00:00,21.63,21.65,21.53,21.55,203800.0,13.717,13.7297,13.6536,13.6663,203800.0
2010-09-30 12:10:00,21.56,21.63,21.55,21.62,141800.0,13.6726,13.717,13.6663,13.7107,141800.0
2010-09-30 12:20:00,21.62,21.64,21.58,21.59,145800.0,13.7107,13.7233,13.6853,13.6916,145800.0
2010-09-30 12:30:00,21.59,21.7,21.59,21.7,206300.0,13.6916,13.7614,13.6916,13.7614,206300.0
2010-09-30 12:40:00,21.7,21.73,21.69,21.7,155800.0,13.7614,13.7804,13.755,13.7614,155800.0
2010-09-30 12:50:00,21.7,21.74,21.69,21.7,139800.0,13.7614,13.7868,13.755,13.7614,139800.0
2010-09-30 13:00:00,21.7,21.72,21.66,21.66,157500.0,13.7614,13.7741,13.736,13.736,157500.0
2010-09-30 13:10:00,21.67,21.68,21.65,21.67,166500.0,13.7424,13.7487,13.7297,13.7424,166500.0
2010-09-30 13:20:00,21.66,21.67,21.62,21.67,144400.0,13.736,13.7424,13.7107,13.7424,144400.0
2010-09-30 13:30:00,21.68,21.73,21.67,21.71,172800.0,13.7487,13.7804,13.7424,13.7677,172800.0
2010-09-30 13:40:00,21.71,21.71,21.67,21.67,119900.0,13.7677,13.7677,13.7424,13.7424,119900.0
2010-09-30 13:50:00,21.67,21.68,21.65,21.67,99000.0,13.7424,13.7487,13.7297,13.7424,99000.0
2010-09-30 14:00:00,21.68,21.7,21.66,21.66,109900.0,13.7487,13.7614,13.736,13.736,109900.0
2010-09-30 14:10:00,21.67,21.67,21.59,21.62,167700.0,13.7424,13.7424,13.6916,13.7107,167700.0
2010-09-30 14:20:00,21.62,21.66,21.62,21.66,113900.0,13.7107,13.736,13.7107,13.736,113900.0
2010-09-30 14:30:00,21.66,21.7,21.64,21.65,133000.0,13.736,13.7614,13.7233,13.7297,133000.0
2010-09-30 14:40:00,21.65,21.73,21.65,21.69,128500.0,13.7297,13.7804,13.7297,13.755,128500.0
2010-09-30 14:50:00,21.7,21.73,21.67,21.67,146200.0,13.7614,13.7804,13.7424,13.7424,146200.0
2010-09-30 15:00:00,21.67,21.69,21.65,21.68,133900.0,13.7424,13.755,13.7297,13.7487,133900.0
2010-09-30 15:10:00,21.68,21.69,21.58,21.6,296400.0,13.7487,13.755,13.6853,13.698,296400.0
2010-09-30 15:20:00,21.6,21.63,21.59,21.62,455400.0,13.698,13.717,13.6916,13.7107,455400.0
2010-09-30 15:30:00,21.62,21.64,21.57,21.58,294900.0,13.7107,13.7233,13.6789,13.6853,294900.0
2010-09-30 15:40:00,21.58,21.64,21.54,21.58,513000.0,13.6853,13.7233,13.6599,13.6853,513000.0
2010-09-30 15:50:00,21.59,21.66,21.58,21.6,1246100.0,13.6916,13.736,13.6853,13.698,1246100.0
2010-10-01 09:30:00,21.77,21.94,21.77,21.85,367300.0,13.8058,13.9136,13.8058,13.8565,367300.0
2010-10-01 09:40:00,21.85,21.98,21.81,21.94,517700.0,13.8565,13.939,13.8311,13.9136,517700.0
2010-10-01 09:50:00,21.93,22.0,21.85,21.85,510900.0,13.9072,13.9516,13.8565,13.8565,510900.0
2010-10-01 10:00:00,21.85,21.91,21.73,21.82,554700.0,13.8565,13.8946,13.7804,13.8375,554700.0
2010-10-01 10:10:00,21.82,21.95,21.81,21.87,285600.0,13.8375,13.9199,13.8311,13.8692,285600.0
2010-10-01 10:20:00,21.87,21.87,21.66,21.72,320900.0,13.8692,13.8692,13.736,13.7741,320900.0
2010-10-01 10:30:00,21.72,21.74,21.62,21.65,425400.0,13.7741,13.7868,13.7107,13.7297,425400.0
2010-10-01 10:40:00,21.66,21.72,21.64,21.72,266100.0,13.736,13.7741,13.7233,13.7741,266100.0
2010-10-01 10:50:00,21.72,21.73,21.65,21.68,186700.0,13.7741,13.7804,13.7297,13.7487,186700.0
2010-10-01 11:00:00,21.69,21.76,21.67,21.75,235500.0,13.755,13.7994,13.7424,13.7931,235500.0
2010-10-01 11:10:00,21.74,21.74,21.67,21.72,166000.0,13.7868,13.7868,13.7424,13.7741,166000.0
2010-10-01 11:20:00,21.71,21.74,21.64,21.67,240700.0,13.7677,13.7868,13.7233,13.7424,240700.0
2010-10-01 11:30:00,21.67,21.68,21.61,21.67,294000.0,13.7424,13.7487,13.7043,13.7424,294000.0
2010-10-01 11:40:00,21.67,21.73,21.66,21.72,156400.0,13.7424,13.7804,13.736,13.7741,156400.0
2010-10-01 11:50:00,21.71,21.72,21.69,21.69,99500.0,13.7677,13.7741,13.755,13.755,99500.0
2010-10-01 12:00:00,21.7,21.7,21.66,21.69,216100.0,13.7614,13.7614,13.736,13.755,216100.0
2010-10-01 12:10:00,21.68,21.69,21.63,21.63,131000.0,13.7487,13.755,13.717,13.717,131000.0
2010-10-01 12:20:00,21.63,21.66,21.63,21.65,136100.0,13.717,13.736,13.717,13.7297,136100.0
2010-10-01 12:30:00,21.65,21.65,21.62,21.63,88900.0,13.7297,13.7297,13.7107,13.717,88900.0
2010-10-01 12:40:00,21.63,21.63,21.61,21.62,170800.0,13.717,13.717,13.7043,13.7107,170800.0
2010-10-01 12:50:00,21.61,21.67,21.61,21.66,158700.0,13.7043,13.7424,13.7043,13.736,158700.0
2010-10-01 13:00:00,21.66,21.74,21.66,21.73,174500.0,13.736,13.7868,13.736,13.7804,174500.0
2010-10-01 13:10:00,21.73,21.87,21.73,21.81,350700.0,13.7804,13.8692,13.7804,13.8311,350700.0
2010-10-01 13:20:00,21.8,21.82,21.78,21.79,150000.0,13.8248,13.8375,13.8121,13.8185,150000.0
2010-10-01 13:30:00,21.79,21.79,21.75,21.76,275700.0,13.8185,13.8185,13.7931,13.7994,275700.0
2010-10-01 13:40:00,21.76,21.78,21.7,21.72,208300.0,13.7994,13.8121,13.7614,13.7741,208300.0
2010-10-01 13:50:00,21.71,21.8,21.71,21.79,211700.0,13.7677,13.8248,13.7677,13.8185,211700.0
2010-10-01 14:00:00,21.79,21.84,21.77,21.8,212400.0,13.8185,13.8502,13.8058,13.8248,212400.0
2010-10-01 14:10:00,21.8,21.86,21.8,21.8,229600.0,13.8248,13.8629,13.8248,13.8248,229600.0
2010-10-01 14:20:00,21.8,21.85,21.78,21.84,236200.0,13.8248,13.8565,13.8121,13.8502,236200.0
2010-10-01 14:30:00,21.84,21.91,21.83,21.88,245100.0,13.8502,13.8946,13.8438,13.8755,245100.0
2010-10-01 14:40:00,21.87,21.87,21.82,21.83,163100.0,13.8692,13.8692,13.8375,13.8438,163100.0
2010-10-01 14:50:00,21.83,21.86,21.82,21.86,120400.0,13.8438,13.8629,13.8375,13.8629,120400.0
2010-10-01 15:00:00,21.85,21.87,21.82,21.84,321200.0,13.8565,13.8692,13.8375,13.8502,321200.0
2010-10-01 15:10:00,21.85,21.87,21.83,21.85,502400.0,13.8565,13.8692,13.8438,13.8565,502400.0
2010-10-01 15:20:00,21.85,21.85,21.74,21.75,529100.0,13.8565,13.8565,13.7868,13.7931,529100.0
2010-10-01 15:30:00,21.75,21.78,21.72,21.76,525100.0,13.7931,13.8121,13.7741,13.7994,525100.0
2010-10-01 15:40:00,21.75,21.76,21.7,21.7,772800.0,13.7931,13.7994,13.7614,13.7614,772800.0
2010-10-01 15:50:00,21.7,21.73,21.65,21.69,1676000.0,13.7614,13.7804,13.7297,13.755,1676000.0
2010-10-04 09:30:00,21.63,21.87,21.62,21.8,430600.0,13.717,13.8692,13.7107,13.8248,430600.0
2010-10-04 09:40:00,21.8,21.86,21.74,21.76,302500.0,13.8248,13.8629,13.7868,13.7994,302500.0
2010-10-04 09:50:00,21.76,21.77,21.7,21.73,360000.0,13.7994,13.8058,13.7614,13.7804,360000.0
2010-10-04 10:00:00,21.73,21.81,21.65,21.75,419300.0,13.7804,13.8311,13.7297,13.7931,419300.0
2010-10-04 10:10:00,21.74,21.82,21.73,21.79,208900.0,13.7868,13.8375,13.7804,13.8185,208900.0
2010-10-04 10:20:00,21.79,21.8,21.74,21.77,208000.0,13.8185,13.8248,13.7868,13.8058,208000.0
2010-10-04 10:30:00,21.77,21.82,21.73,21.78,237100.0,13.8058,13.8375,13.7804,13.8121,237100.0
2010-10-04 10:40:00,21.78,21.8,21.73,21.76,228000.0,13.8121,13.8248,13.7804,13.7994,228000.0
2010-10-04 10:50:00,21.76,21.79,21.74,21.77,295500.0,13.7994,13.8185,13.7868,13.8058,295500.0
2010-10-04 11:00:00,21.76,21.77,21.73,21.76,223600.0,13.7994,13.8058,13.7804,13.7994,223600.0
2010-10-04 11:10:00,21.75,21.78,21.72,21.78,164000.0,13.7931,13.8121,13.7741,13.8121,164000.0
2010-10-04 11:20:00,21.77,21.78,21.73,21.78,286900.0,13.8058,13.8121,13.7804,13.8121,286900.0
2010-10-04 11:30:00,21.77,21.77,21.75,21.77,129600.0,13.8058,13.8058,13.7931,13.8058,129600.0
2010-10-04 11:40:00,21.76,21.76,21.74,21.76,109800.0,13.7994,13.7994,13.7868,13.7994,109800.0
2010-10-04 11:50:00,21.75,21.76,21.62,21.63,325500.0,13.7931,13.7994,13.7107,13.717,325500.0
2010-10-04 12:00:00,21.62,21.63,21.58,21.6,451300.0,13.7107,13.717,13.6853,13.698,451300.0
2010-10-04 12:10:00,21.6,21.71,21.6,21.7,166500.0,13.698,13.7677,13.698,13.7614,166500.0
2010-10-04 12:20:00,21.69,21.69,21.65,21.65,148600.0,13.755,13.755,13.7297,13.7297,148600.0
2010-10-04 12:30:00,21.65,21.67,21.61,21.61,166200.0,13.7297,13.7424,13.7043,13.7043,166200.0
2010-10-04 12:40:00,21.62,21.65,21.59,21.65,261500.0,13.7107,13.7297,13.6916,13.7297,261500.0
2010-10-04 12:50:00,21.65,21.69,21.64,21.68,229700.0,13.7297,13.755,13.7233,13.7487,229700.0
2010-10-04 13:00:00,21.68,21.73,21.66,21.72,280500.0,13.7487,13.7804,13.736,13.7741,280500.0
2010-10-04 13:10:00,21.72,21.72,21.7,21.71,155600.0,13.7741,13.7741,13.7614,13.7677,155600.0
2010-10-04 13:20:00,21.71,21.73,21.69,21.7,185900.0,13.7677,13.7804,13.755,13.7614,185900.0
2010-10-04 13:30:00,21.71,21.71,21.65,21.67,122100.0,13.7677,13.7677,13.7297,13.7424,122100.0
2010-10-04 13:40:00,21.66,21.72,21.66,21.7,223300.0,13.736,13.7741,13.736,13.7614,223300.0
2010-10-04 13:50:00,21.7,21.72,21.68,21.71,123800.0,13.7614,13.7741,13.7487,13.7677,123800.0
2010-10-04 14:00:00,21.72,21.73,21.69,21.69,159100.0,13.7741,13.7804,13.755,13.755,159100.0
2010-10-04 14:10:00,21.69,21.69,21.62,21.63,168300.0,13.755,13.755,13.7107,13.717,168300.0
2010-10-04 14:20:00,21.63,21.66,21.59,21.65,164800.0,13.717,13.736,13.6916,13.7297,164800.0
2010-10-04 14:30:00,21.65,21.69,21.62,21.67,157400.0,13.7297,13.755,13.7107,13.7424,157400.0
2010-10-04 14:40:00,21.68,21.69,21.66,21.66,127700.0,13.7487,13.755,13.736,13.736,127700.0
2010-10-04 14:50:00,21.66,21.67,21.62,21.63,99500.0,13.736,13.7424,13.7107,13.717,99500.0
2010-10-04 15:00:00,21.64,21.68,21.62,21.64,214700.0,13.7233,13.7487,13.7107,13.7233,214700.0
2010-10-04 15:10:00,21.64,21.65,21.59,21.63,184000.0,13.7233,13.7297,13.6916,13.717,184000.0
2010-10-04 15:20:00,21.63,21.67,21.62,21.63,235000.0,13.717,13.7424,13.7107,13.717,235000.0
2010-10-04 15:30:00,21.64,21.67,21.59,21.59,350000.0,13.7233,13.7424,13.6916,13.6916,350000.0
2010-10-04 15:40:00,21.59,21.64,21.59,21.61,280500.0,13.6916,13.7233,13.6916,13.7043,280500.0
2010-10-04 15:50:00,21.62,21.64,21.59,21.63,912000.0,13.7107,13.7233,13.6916,13.717,912000.0
2010-10-05 09:30:00,21.9,21.93,21.59,21.89,1070600.0,13.8882,13.9072,13.6916,13.8819,1070600.0
2010-10-05 09:40:00,21.89,21.97,21.79,21.97,652700.0,13.8819,13.9326,13.8185,13.9326,652700.0
2010-10-05 09:50:00,21.97,22.02,21.92,22.01,590100.0,13.9326,13.9643,13.9009,13.958,590100.0
2010-10-05 10:00:00,22.0,22.0,21.87,21.88,1196900.0,13.9516,13.9516,13.8692,13.8755,1196900.0
2010-10-05 10:10:00,21.87,21.99,21.87,21.97,335100.0,13.8692,13.9453,13.8692,13.9326,335100.0
2010-10-05 10:20:00,21.96,22.04,21.92,22.03,549800.0,13.9263,13.977,13.9009,13.9707,549800.0
2010-10-05 10:30:00,22.04,22.12,22.0,22.09,853600.0,13.977,14.0277,13.9516,14.0087,853600.0
2010-10-05 10:40:00,22.1,22.14,22.09,22.1,272600.0,14.0151,14.0404,14.0087,14.0151,272600.0
2010-10-05 10:50:00,22.1,22.12,22.08,22.09,316100.0,14.0151,14.0277,14.0024,14.0087,316100.0
2010-10-05 11:00:00,22.1,22.2,22.09,22.18,306300.0,14.0151,14.0785,14.0087,14.0658,306300.0
2010-10-05 11:10:00,22.18,22.28,22.18,22.26,452400.0,14.0658,14.1292,14.0658,14.1165,452400.0
2010-10-05 11:20:00,22.27,22.27,22.18,22.19,571500.0,14.1229,14.1229,14.0658,14.0721,571500.0
2010-10-05 11:30:00,22.19,22.27,22.18,22.27,305500.0,14.0721,14.1229,14.0658,14.1229,305500.0
2010-10-05 11:40:00,22.26,22.37,22.26,22.36,478800.0,14.1165,14.1863,14.1165,14.1799,478800.0
2010-10-05 11:50:00,22.37,22.4,22.36,22.39,376900.0,14.1863,14.2053,14.1799,14.199,376900.0
2010-10-05 12:00:00,22.38,22.44,22.37,22.42,629900.0,14.1926,14.2307,14.1863,14.218,629900.0
2010-10-05 12:10:00,22.41,22.44,22.41,22.43,137200.0,14.2116,14.2307,14.2116,14.2243,137200.0
2010-10-05 12:20:00,22.43,22.44,22.37,22.38,266400.0,14.2243,14.2307,14.1863,14.1926,266400.0
2010-10-05 12:30:00,22.38,22.39,22.3,22.35,281000.0,14.1926,14.199,14.1419,14.1736,281000.0
2010-10-05 12:40:00,22.35,22.37,22.34,22.36,171000.0,14.1736,14.1863,14.1673,14.1799,171000.0
2010-10-05 12:50:00,22.36,22.38,22.35,22.38,163900.0,14.1799,14.1926,14.1736,14.1926,163900.0
2010-10-05 13:00:00,22.38,22.42,22.38,22.42,204100.0,14.1926,14.218,14.1926,14.218,204100.0
2010-10-05 13:10:00,22.42,22.44,22.4,22.41,128200.0,14.218,14.2307,14.2053,14.2116,128200.0
2010-10-05 13:20:00,22.41,22.42,22.38,22.38,221200.0,14.2116,14.218,14.1926,14.1926,221200.0
2010-10-05 13:30:00,22.38,22.39,22.34,22.34,144000.0,14.1926,14.199,14.1673,14.1673,144000.0
2010-10-05 13:40:00,22.34,22.37,22.32,22.33,202700.0,14.1673,14.1863,14.1546,14.1609,202700.0
2010-10-05 13:50:00,22.33,22.35,22.31,22.32,280200.0,14.1609,14.1736,14.1482,14.1546,280200.0
2010-10-05 14:00:00,22.32,22.35,22.32,22.32,190300.0,14.1546,14.1736,14.1546,14.1546,190300.0
2010-10-05 14:10:00,22.33,22.33,22.29,22.3,201400.0,14.1609,14.1609,14.1355,14.1419,201400.0
2010-10-05 14:20:00,22.3,22.3,22.27,22.28,264800.0,14.1419,14.1419,14.1229,14.1292,264800.0
2010-10-05 14:30:00,22.28,22.3,22.25,22.28,375700.0,14.1292,14.1419,14.1102,14.1292,375700.0
2010-10-05 14:40:00,22.29,22.32,22.27,22.32,214500.0,14.1355,14.1546,14.1229,14.1546,214500.0
2010-10-05 14:50:00,22.32,22.35,22.31,22.34,353700.0,14.1546,14.1736,14.1482,14.1673,353700.0
2010-10-05 15:00:00,22.34,22.36,22.34,22.36,205400.0,14.1673,14.1799,14.1673,14.1799,205400.0
2010-10-05 15:10:00,22.36,22.42,22.35,22.41,823900.0,14.1799,14.218,14.1736,14.2116,823900.0
2010-10-05 15:20:00,22.42,22.42,22.35,22.37,472500.0,14.218,14.218,14.1736,14.1863,472500.0
2010-10-05 15:30:00,22.36,22.38,22.35,22.37,568400.0,14.1799,14.1926,14.1736,14.1863,568400.0
2010-10-05 15:40:00,22.37,22.4,22.36,22.39,748300.0,14.1863,14.2053,14.1799,14.199,748300.0
2010-10-05 15:50:00,22.39,22.39,22.33,22.33,2144100.0,14.199,14.199,14.1609,14.1609,2144100.0
2010-10-06 09:30:00,22.33,22.45,22.28,22.4,335500.0,14.1609,14.237,14.1292,14.2053,335500.0
2010-10-06 09:40:00,22.4,22.43,22.28,22.32,1025200.0,14.2053,14.2243,14.1292,14.1546,1025200.0
2010-10-06 09:50:00,22.33,22.42,22.33,22.36,238700.0,14.1609,14.218,14.1609,14.1799,238700.0
2010-10-06 10:00:00,22.37,22.44,22.36,22.42,321400.0,14.1863,14.2307,14.1799,14.218,321400.0
2010-10-06 10:10:00,22.42,22.43,22.39,22.41,347600.0,14.218,14.2243,14.199,14.2116,347600.0
2010-10-06 10:20:00,22.42,22.48,22.41,22.47,207300.0,14.218,14.256,14.2116,14.2497,207300.0
2010-10-06 10:30:00,22.47,22.5,22.43,22.47,260300.0,14.2497,14.2687,14.2243,14.2497,260300.0
2010-10-06 10:40:00,22.46,22.5,22.46,22.47,228300.0,14.2434,14.2687,14.2434,14.2497,228300.0
2010-10-06 10:50:00,22.47,22.49,22.4,22.41,342700.0,14.2497,14.2624,14.2053,14.2116,342700.0
2010-10-06 11:00:00,22.41,22.48,22.4,22.45,171500.0,14.2116,14.256,14.2053,14.237,171500.0
2010-10-06 11:10:00,22.46,22.47,22.41,22.42,123900.0,14.2434,14.2497,14.2116,14.218,123900.0
2010-10-06 11:20:00,22.42,22.49,22.41,22.48,255300.0,14.218,14.2624,14.2116,14.256,255300.0
2010-10-06 11:30:00,22.48,22.49,22.47,22.49,115600.0,14.256,14.2624,14.2497,14.2624,115600.0
2010-10-06 11:40:00,22.48,22.5,22.47,22.49,172500.0,14.256,14.2687,14.2497,14.2624,172500.0
2010-10-06 11:50:00,22.49,22.5,22.47,22.49,220700.0,14.2624,14.2687,14.2497,14.2624,220700.0
2010-10-06 12:00:00,22.5,22.5,22.46,22.48,283100.0,14.2687,14.2687,14.2434,14.256,283100.0
2010-10-06 12:10:00,22.48,22.48,22.41,22.42,191200.0,14.256,14.256,14.2116,14.218,191200.0
2010-10-06 12:20:00,22.43,22.45,22.41,22.41,161500.0,14.2243,14.237,14.2116,14.2116,161500.0
2010-10-06 12:30:00,22.42,22.5,22.41,22.49,252700.0,14.218,14.2687,14.2116,14.2624,252700.0
2010-10-06 12:40:00,22.49,22.52,22.49,22.49,193500.0,14.2624,14.2814,14.2624,14.2624,193500.0
2010-10-06 12:50:00,22.49,22.49,22.44,22.46,219800.0,14.2624,14.2624,14.2307,14.2434,219800.0
2010-10-06 13:00:00,22.46,22.46,22.42,22.43,202900.0,14.2434,14.2434,14.218,14.2243,202900.0
2010-10-06 13:10:00,22.43,22.48,22.43,22.46,381400.0,14.2243,14.256,14.2243,14.2434,381400.0
2010-10-06 13:20:00,22.47,22.48,22.44,22.46,216300.0,14.2497,14.256,14.2307,14.2434,216300.0
2010-10-06 13:30:00,22.46,22.47,22.45,22.46,234200.0,14.2434,14.2497,14.237,14.2434,234200.0
2010-10-06 13:40:00,22.45,22.46,22.44,22.46,105400.0,14.237,14.2434,14.2307,14.2434,105400.0
2010-10-06 13:50:00,22.45,22.47,22.44,22.46,189900.0,14.237,14.2497,14.2307,14.2434,189900.0
2010-10-06 14:00:00,22.47,22.5,22.45,22.45,247400.0,14.2497,14.2687,14.237,14.237,247400.0
2010-10-06 14:10:00,22.45,22.45,22.4,22.43,210100.0,14.237,14.237,14.2053,14.2243,210100.0
2010-10-06 14:20:00,22.42,22.45,22.41,22.42,232300.0,14.218,14.237,14.2116,14.218,232300.0
2010-10-06 14:30:00,22.42,22.43,22.39,22.39,192100.0,14.218,14.2243,14.199,14.199,192100.0
2010-10-06 14:40:00,22.4,22.4,22.35,22.36,236600.0,14.2053,14.2053,14.1736,14.1799,236600.0
2010-10-06 14:50:00,22.37,22.37,22.34,22.34,210800.0,14.1863,14.1863,14.1673,14.1673,210800.0
2010-10-06 15:00:00,22.35,22.35,22.29,22.29,267800.0,14.1736,14.1736,14.1355,14.1355,267800.0
2010-10-06 15:10:00,22.29,22.33,22.28,22.32,198200.0,14.1355,14.1609,14.1292,14.1546,198200.0
2010-10-06 15:20:00,22.32,22.35,22.31,22.33,291800.0,14.1546,14.1736,14.1482,14.1609,291800.0
2010-10-06 15:30:00,22.33,22.33,22.29,22.32,443000.0,14.1609,14.1609,14.1355,14.1546,443000.0
2010-10-06 15:40:00,22.32,22.42,22.32,22.4,757800.0,14.1546,14.218,14.1546,14.2053,757800.0
2010-10-06 15:50:00,22.41,22.42,22.38,22.41,1059400.0,14.2116,14.218,14.1926,14.2116,1059400.0
2010-10-07 09:30:00,22.52,22.52,22.42,22.44,293900.0,14.2814,14.2814,14.218,14.2307,293900.0
2010-10-07 09:40:00,22.44,22.5,22.32,22.33,539600.0,14.2307,14.2687,14.1546,14.1609,539600.0
2010-10-07 09:50:00,22.34,22.4,22.29,22.31,284300.0,14.1673,14.2053,14.1355,14.1482,284300.0
2010-10-07 10:00:00,22.3,22.39,22.27,22.38,461100.0,14.1419,14.199,14.1229,14.1926,461100.0
2010-10-07 10:10:00,22.39,22.41,22.36,22.4,365900.0,14.199,14.2116,14.1799,14.2053,365900.0
2010-10-07 10:20:00,22.41,22.41,22.31,22.32,217800.0,14.2116,14.2116,14.1482,14.1546,217800.0
2010-10-07 10:30:00,22.33,22.36,22.28,22.29,167100.0,14.1609,14.1799,14.1292,14.1355,167100.0
2010-10-07 10:40:00,22.29,22.29,22.24,22.26,173700.0,14.1355,14.1355,14.1038,14.1165,173700.0
2010-10-07 10:50:00,22.26,22.29,22.22,22.25,182200.0,14.1165,14.1355,14.0912,14.1102,182200.0
2010-10-07 11:00:00,22.24,22.26,22.21,22.26,169400.0,14.1038,14.1165,14.0848,14.1165,169400.0
2010-10-07 11:10:00,22.26,22.31,22.2,22.2,247100.0,14.1165,14.1482,14.0785,14.0785,247100.0
2010-10-07 11:20:00,22.2,22.26,22.2,22.2,183800.0,14.0785,14.1165,14.0785,14.0785,183800.0
2010-10-07 11:30:00,22.2,22.27,22.19,22.25,282600.0,14.0785,14.1229,14.0721,14.1102,282600.0
2010-10-07 11:40:00,22.24,22.28,22.18,22.19,324600.0,14.1038,14.1292,14.0658,14.0721,324600.0
2010-10-07 11:50:00,22.18,22.2,22.13,22.16,356400.0,14.0658,14.0785,14.0341,14.0531,356400.0
2010-10-07 12:00:00,22.16,22.18,22.11,22.11,191700.0,14.0531,14.0658,14.0214,14.0214,191700.0
2010-10-07 12:10:00,22.11,22.16,22.11,22.11,365200.0,14.0214,14.0531,14.0214,14.0214,365200.0
2010-10-07 12:20:00,22.11,22.13,22.07,22.07,165000.0,14.0214,14.0341,13.996,13.996,165000.0
2010-10-07 12:30:00,22.07,22.07,21.98,22.05,359200.0,13.996,13.996,13.939,13.9833,359200.0
2010-10-07 12:40:00,22.05,22.06,22.04,22.05,313700.0,13.9833,13.9897,13.977,13.9833,313700.0
2010-10-07 12:50:00,22.06,22.09,22.05,22.09,108200.0,13.9897,14.0087,13.9833,14.0087,108200.0
2010-10-07 13:00:00,22.09,22.19,22.07,22.19,185300.0,14.0087,14.0721,13.996,14.0721,185300.0
2010-10-07 13:10:00,22.19,22.28,22.17,22.25,413100.0,14.0721,14.1292,14.0594,14.1102,413100.0
2010-10-07 13:20:00,22.25,22.27,22.23,22.25,241000.0,14.1102,14.1229,14.0975,14.1102,241000.0
2010-10-07 13:30:00,22.25,22.25,22.19,22.24,214700.0,14.1102,14.1102,14.0721,14.1038,214700.0
2010-10-07 13:40:00,22.23,22.26,22.22,22.25,150000.0,14.0975,14.1165,14.0912,14.1102,150000.0
2010-10-07 13:50:00,22.25,22.33,22.23,22.32,277600.0,14.1102,14.1609,14.0975,14.1546,277600.0
2010-10-07 14:00:00,22.32,22.36,22.31,22.32,373200.0,14.1546,14.1799,14.1482,14.1546,373200.0
2010-10-07 14:10:00,22.32,22.37,22.32,22.35,274500.0,14.1546,14.1863,14.1546,14.1736,274500.0
2010-10-07 14:20:00,22.35,22.37,22.32,22.33,247500.0,14.1736,14.1863,14.1546,14.1609,247500.0
2010-10-07 14:30:00,22.32,22.34,22.31,22.32,140600.0,14.1546,14.1673,14.1482,14.1546,140600.0
2010-10-07 14:40:00,22.33,22.33,22.25,22.26,106200.0,14.1609,14.1609,14.1102,14.1165,106200.0
2010-10-07 14:50:00,22.25,22.34,22.23,22.32,370900.0,14.1102,14.1673,14.0975,14.1546,370900.0
2010-10-07 15:00:00,22.32,22.34,22.28,22.33,300700.0,14.1546,14.1673,14.1292,14.1609,300700.0
2010-10-07 15:10:00,22.33,22.38,22.33,22.35,372600.0,14.1609,14.1926,14.1609,14.1736,372600.0
2010-10-07 15:20:00,22.35,22.36,22.3,22.3,183800.0,14.1736,14.1799,14.1419,14.1419,183800.0
2010-10-07 15:30:00,22.3,22.33,22.28,22.33,344300.0,14.1419,14.1609,14.1292,14.1609,344300.0
2010-10-07 15:40:00,22.33,22.39,22.32,22.33,458200.0,14.1609,14.199,14.1546,14.1609,458200.0
2010-10-07 15:50:00,22.34,22.37,22.33,22.36,1087700.0,14.1673,14.1863,14.1609,14.1799,1087700.0
2010-10-08 09:30:00,22.37,22.47,22.22,22.34,316800.0,14.1863,14.2497,14.0912,14.1673,316800.0
2010-10-08 09:40:00,22.34,22.34,22.22,22.32,257400.0,14.1673,14.1673,14.0912,14.1546,257400.0
2010-10-08 09:50:00,22.32,22.36,22.25,22.29,231600.0,14.1546,14.1799,14.1102,14.1355,231600.0
2010-10-08 10:00:00,22.28,22.35,22.24,22.31,336200.0,14.1292,14.1736,14.1038,14.1482,336200.0
2010-10-08 10:10:00,22.31,22.34,22.22,22.23,132600.0,14.1482,14.1673,14.0912,14.0975,132600.0
2010-10-08 10:20:00,22.24,22.27,22.21,22.23,151900.0,14.1038,14.1229,14.0848,14.0975,151900.0
2010-10-08 10:30:00,22.22,22.29,22.21,22.28,142400.0,14.0912,14.1355,14.0848,14.1292,142400.0
2010-10-08 10:40:00,22.28,22.32,22.27,22.27,152800.0,14.1292,14.1546,14.1229,14.1229,152800.0
2010-10-08 10:50:00,22.26,22.35,22.26,22.34,138800.0,14.1165,14.1736,14.1165,14.1673,138800.0
2010-10-08 11:00:00,22.33,22.35,22.29,22.29,128800.0,14.1609,14.1736,14.1355,14.1355,128800.0
2010-10-08 11:10:00,22.29,22.34,22.26,22.32,138600.0,14.1355,14.1673,14.1165,14.1546,138600.0
2010-10-08 11:20:00,22.31,22.39,22.3,22.35,188100.0,14.1482,14.199,14.1419,14.1736,188100.0
2010-10-08 11:30:00,22.35,22.39,22.32,22.34,167500.0,14.1736,14.199,14.1546,14.1673,167500.0
2010-10-08 11:40:00,22.34,22.35,22.32,22.34,99700.0,14.1673,14.1736,14.1546,14.1673,99700.0
2010-10-08 11:50:00,22.34,22.36,22.32,22.34,88000.0,14.1673,14.1799,14.1546,14.1673,88000.0
2010-10-08 12:00:00,22.34,22.35,22.29,22.3,117900.0,14.1673,14.1736,14.1355,14.1419,117900.0
2010-10-08 12:10:00,22.31,22.35,22.29,22.34,214600.0,14.1482,14.1736,14.1355,14.1673,214600.0
2010-10-08 12:20:00,22.35,22.35,22.33,22.33,63900.0,14.1736,14.1736,14.1609,14.1609,63900.0
2010-10-08 12:30:00,22.32,22.33,22.3,22.32,400500.0,14.1546,14.1609,14.1419,14.1546,400500.0
2010-10-08 12:40:00,22.31,22.33,22.3,22.31,190900.0,14.1482,14.1609,14.1419,14.1482,190900.0
2010-10-08 12:50:00,22.3,22.31,22.27,22.3,120600.0,14.1419,14.1482,14.1229,14.1419,120600.0
2010-10-08 13:00:00,22.3,22.31,22.27,22.28,82200.0,14.1419,14.1482,14.1229,14.1292,82200.0
2010-10-08 13:10:00,22.27,22.3,22.25,22.26,131800.0,14.1229,14.1419,14.1102,14.1165,131800.0
2010-10-08 13:20:00,22.27,22.27,22.2,22.21,169600.0,14.1229,14.1229,14.0785,14.0848,169600.0
2010-10-08 13:30:00,22.22,22.22,22.17,22.17,134200.0,14.0912,14.0912,14.0594,14.0594,134200.0
2010-10-08 13:40:00,22.17,22.18,22.1,22.11,197300.0,14.0594,14.0658,14.0151,14.0214,197300.0
2010-10-08 13:50:00,22.12,22.15,22.11,22.15,181300.0,14.0277,14.0468,14.0214,14.0468,181300.0
2010-10-08 14:00:00,22.15,22.17,22.13,22.14,174500.0,14.0468,14.0594,14.0341,14.0404,174500.0
2010-10-08 14:10:00,22.14,22.16,22.13,22.15,94300.0,14.0404,14.0531,14.0341,14.0468,94300.0
2010-10-08 14:20:00,22.16,22.26,22.15,22.26,206500.0,14.0531,14.1165,14.0468,14.1165,206500.0
2010-10-08 14:30:00,22.25,22.27,22.23,22.27,83900.0,14.1102,14.1229,14.0975,14.1229,83900.0
2010-10-08 14:40:00,22.27,22.29,22.25,22.27,99500.0,14.1229,14.1355,14.1102,14.1229,99500.0
2010-10-08 14:50:00,22.26,22.27,22.21,22.23,151100.0,14.1165,14.1229,14.0848,14.0975,151100.0
2010-10-08 15:00:00,22.23,22.31,22.22,22.3,139300.0,14.0975,14.1482,14.0912,14.1419,139300.0
2010-10-08 15:10:00,22.3,22.32,22.29,22.32,220700.0,14.1419,14.1546,14.1355,14.1546,220700.0
2010-10-08 15:20:00,22.32,22.32,22.26,22.27,234900.0,14.1546,14.1546,14.1165,14.1229,234900.0
2010-10-08 15:30:00,22.28,22.35,22.28,22.32,256100.0,14.1292,14.1736,14.1292,14.1546,256100.0
2010-10-08 15:40:00,22.33,22.39,22.32,22.38,506500.0,14.1609,14.199,14.1546,14.1926,506500.0
2010-10-08 15:50:00,22.37,22.38,22.32,22.33,807300.0,14.1863,14.1926,14.1546,14.1609,807300.0
2010-10-11 09:30:00,22.35,22.48,22.31,22.4,181300.0,14.1736,14.256,14.1482,14.2053,181300.0
2010-10-11 09:40:00,22.39,22.4,22.23,22.24,259600.0,14.199,14.2053,14.0975,14.1038,259600.0
2010-10-11 09:50:00,22.25,22.36,22.23,22.34,241300.0,14.1102,14.1799,14.0975,14.1673,241300.0
2010-10-11 10:00:00,22.34,22.41,22.34,22.38,261700.0,14.1673,14.2116,14.1673,14.1926,261700.0
2010-10-11 10:10:00,22.38,22.39,22.22,22.22,185400.0,14.1926,14.199,14.0912,14.0912,185400.0
2010-10-11 10:20:00,22.23,22.29,22.23,22.28,163900.0,14.0975,14.1355,14.0975,14.1292,163900.0
2010-10-11 10:30:00,22.27,22.33,22.27,22.28,148900.0,14.1229,14.1609,14.1229,14.1292,148900.0
2010-10-11 10:40:00,22.28,22.29,22.22,22.24,174500.0,14.1292,14.1355,14.0912,14.1038,174500.0
2010-10-11 10:50:00,22.24,22.27,22.22,22.23,151100.0,14.1038,14.1229,14.0912,14.0975,151100.0
2010-10-11 11:00:00,22.23,22.25,22.17,22.19,137500.0,14.0975,14.1102,14.0594,14.0721,137500.0
2010-10-11 11:10:00,22.2,22.21,22.18,22.19,154000.0,14.0785,14.0848,14.0658,14.0721,154000.0
2010-10-11 11:20:00,22.2,22.24,22.19,22.23,125200.0,14.0785,14.1038,14.0721,14.0975,125200.0
2010-10-11 11:30:00,22.23,22.32,22.23,22.31,204600.0,14.0975,14.1546,14.0975,14.1482,204600.0
2010-10-11 11:40:00,22.31,22.32,22.28,22.28,147400.0,14.1482,14.1546,14.1292,14.1292,147400.0
2010-10-11 11:50:00,22.28,22.3,22.25,22.25,94900.0,14.1292,14.1419,14.1102,14.1102,94900.0
2010-10-11 12:00:00,22.25,22.26,22.22,22.24,99300.0,14.1102,14.1165,14.0912,14.1038,99300.0
2010-10-11 12:10:00,22.24,22.26,22.23,22.24,80300.0,14.1038,14.1165,14.0975,14.1038,80300.0
2010-10-11 12:20:00,22.24,22.26,22.23,22.25,66600.0,14.1038,14.1165,14.0975,14.1102,66600.0
2010-10-11 12:30:00,22.24,22.28,22.23,22.27,45200.0,14.1038,14.1292,14.0975,14.1229,45200.0
2010-10-11 12:40:00,22.28,22.28,22.24,22.25,67800.0,14.1292,14.1292,14.1038,14.1102,67800.0
2010-10-11 12:50:00,22.25,22.25,22.22,22.22,79800.0,14.1102,14.1102,14.0912,14.0912,79800.0
2010-10-11 13:00:00,22.23,22.23,22.2,22.22,91500.0,14.0975,14.0975,14.0785,14.0912,91500.0
2010-10-11 13:10:00,22.23,22.23,22.19,22.2,101000.0,14.0975,14.0975,14.0721,14.0785,101000.0
2010-10-11 13:20:00,22.2,22.22,22.19,22.21,28400.0,14.0785,14.0912,14.0721,14.0848,28400.0
2010-10-11 13:30:00,22.22,22.22,22.2,22.2,42100.0,14.0912,14.0912,14.0785,14.0785,42100.0
2010-10-11 13:40:00,22.21,22.24,22.19,22.24,59000.0,14.0848,14.1038,14.0721,14.1038,59000.0
2010-10-11 13:50:00,22.23,22.24,22.22,22.24,42500.0,14.0975,14.1038,14.0912,14.1038,42500.0
2010-10-11 14:00:00,22.24,22.26,22.22,22.23,94500.0,14.1038,14.1165,14.0912,14.0975,94500.0
2010-10-11 14:10:00,22.23,22.24,22.18,22.21,114100.0,14.0975,14.1038,14.0658,14.0848,114100.0
2010-10-11 14:20:00,22.21,22.22,22.18,22.19,98200.0,14.0848,14.0912,14.0658,14.0721,98200.0
2010-10-11 14:30:00,22.18,22.2,22.18,22.19,66600.0,14.0658,14.0785,14.0658,14.0721,66600.0
2010-10-11 14:40:00,22.2,22.2,22.17,22.17,137800.0,14.0785,14.0785,14.0594,14.0594,137800.0
2010-10-11 14:50:00,22.17,22.19,22.16,22.19,147900.0,14.0594,14.0721,14.0531,14.0721,147900.0
2010-10-11 15:00:00,22.19,22.19,22.17,22.19,148400.0,14.0721,14.0721,14.0594,14.0721,148400.0
2010-10-11 15:10:00,22.18,22.19,22.15,22.18,123100.0,14.0658,14.0721,14.0468,14.0658,123100.0
2010-10-11 15:20:00,22.17,22.2,22.15,22.19,162000.0,14.0594,14.0785,14.0468,14.0721,162000.0
2010-10-11 15:30:00,22.19,22.2,22.15,22.15,286700.0,14.0721,14.0785,14.0468,14.0468,286700.0
2010-10-11 15:40:00,22.15,22.19,22.14,22.19,158200.0,14.0468,14.0721,14.0404,14.0721,158200.0
2010-10-11 15:50:00,22.19,22.25,22.18,22.24,291100.0,14.0721,14.1102,14.0658,14.1038,291100.0
2010-10-12 09:30:00,22.16,22.24,22.16,22.24,197000.0,14.0531,14.1038,14.0531,14.1038,197000.0
2010-10-12 09:40:00,22.23,22.29,22.22,22.27,501900.0,14.0975,14.1355,14.0912,14.1229,501900.0
2010-10-12 09:50:00,22.27,22.38,22.25,22.35,333000.0,14.1229,14.1926,14.1102,14.1736,333000.0
2010-10-12 10:00:00,22.35,22.39,22.29,22.29,274900.0,14.1736,14.199,14.1355,14.1355,274900.0
2010-10-12 10:10:00,22.29,22.36,22.29,22.35,243100.0,14.1355,14.1799,14.1355,14.1736,243100.0
2010-10-12 10:20:00,22.35,22.35,22.3,22.3,116900.0,14.1736,14.1736,14.1419,14.1419,116900.0
2010-10-12 10:30:00,22.31,22.33,22.25,22.33,158400.0,14.1482,14.1609,14.1102,14.1609,158400.0
2010-10-12 10:40:00,22.32,22.43,22.3,22.42,384200.0,14.1546,14.2243,14.1419,14.218,384200.0
2010-10-12 10:50:00,22.42,22.49,22.42,22.48,363800.0,14.218,14.2624,14.218,14.256,363800.0
2010-10-12 11:00:00,22.48,22.48,22.41,22.43,241700.0,14.256,14.256,14.2116,14.2243,241700.0
2010-10-12 11:10:00,22.42,22.44,22.4,22.42,131800.0,14.218,14.2307,14.2053,14.218,131800.0
2010-10-12 11:20:00,22.42,22.44,22.42,22.44,131600.0,14.218,14.2307,14.218,14.2307,131600.0
2010-10-12 11:30:00,22.44,22.54,22.43,22.54,283400.0,14.2307,14.2941,14.2243,14.2941,283400.0
2010-10-12 11:40:00,22.53,22.56,22.53,22.56,280100.0,14.2877,14.3068,14.2877,14.3068,280100.0
2010-10-12 11:50:00,22.56,22.64,22.54,22.64,418900.0,14.3068,14.3575,14.2941,14.3575,418900.0
2010-10-12 12:00:00,22.63,22.64,22.6,22.6,274600.0,14.3512,14.3575,14.3321,14.3321,274600.0
2010-10-12 12:10:00,22.6,22.64,22.6,22.64,150300.0,14.3321,14.3575,14.3321,14.3575,150300.0
2010-10-12 12:20:00,22.64,22.65,22.61,22.62,147200.0,14.3575,14.3638,14.3385,14.3448,147200.0
2010-10-12 12:30:00,22.62,22.63,22.61,22.61,96400.0,14.3448,14.3512,14.3385,14.3385,96400.0
2010-10-12 12:40:00,22.62,22.62,22.57,22.58,154700.0,14.3448,14.3448,14.3131,14.3195,154700.0
2010-10-12 12:50:00,22.58,22.61,22.58,22.61,75300.0,14.3195,14.3385,14.3195,14.3385,75300.0
2010-10-12 13:00:00,22.61,22.61,22.56,22.59,132200.0,14.3385,14.3385,14.3068,14.3258,132200.0
2010-10-12 13:10:00,22.58,22.63,22.58,22.63,114500.0,14.3195,14.3512,14.3195,14.3512,114500.0
2010-10-12 13:20:00,22.63,22.65,22.63,22.65,104000.0,14.3512,14.3638,14.3512,14.3638,104000.0
2010-10-12 13:30:00,22.65,22.66,22.63,22.66,246300.0,14.3638,14.3702,14.3512,14.3702,246300.0
2010-10-12 13:40:00,22.66,22.68,22.64,22.68,175300.0,14.3702,14.3829,14.3575,14.3829,175300.0
2010-10-12 13:50:00,22.68,22.68,22.67,22.68,122600.0,14.3829,14.3829,14.3765,14.3829,122600.0
2010-10-12 14:00:00,22.68,22.73,22.62,22.73,520400.0,14.3829,14.4146,14.3448,14.4146,520400.0
2010-10-12 14:10:00,22.73,22.85,22.72,22.81,411400.0,14.4146,14.4907,14.4082,14.4653,411400.0
2010-10-12 14:20:00,22.81,22.81,22.73,22.75,237700.0,14.4653,14.4653,14.4146,14.4273,237700.0
2010-10-12 14:30:00,22.75,22.77,22.67,22.7,223900.0,14.4273,14.4399,14.3765,14.3956,223900.0
2010-10-12 14:40:00,22.69,22.77,22.69,22.75,341700.0,14.3892,14.4399,14.3892,14.4273,341700.0
2010-10-12 14:50:00,22.75,22.81,22.74,22.81,832100.0,14.4273,14.4653,14.4209,14.4653,832100.0
2010-10-12 15:00:00,22.81,22.81,22.75,22.77,446600.0,14.4653,14.4653,14.4273,14.4399,446600.0
2010-10-12 15:10:00,22.77,22.81,22.76,22.78,541300.0,14.4399,14.4653,14.4336,14.4463,541300.0
2010-10-12 15:20:00,22.77,22.92,22.77,22.91,551500.0,14.4399,14.5351,14.4399,14.5287,551500.0
2010-10-12 15:30:00,22.92,22.92,22.89,22.91,507400.0,14.5351,14.5351,14.516,14.5287,507400.0
2010-10-12 15:40:00,22.91,22.92,22.88,22.92,665000.0,14.5287,14.5351,14.5097,14.5351,665000.0
2010-10-12 15:50:00,22.92,22.93,22.89,22.9,1383500.0,14.5351,14.5414,14.516,14.5224,1383500.0
2010-10-13 09:30:00,23.04,23.06,22.55,22.7,543700.0,14.6112,14.6238,14.3004,14.3956,543700.0
2010-10-13 09:40:00,22.7,22.92,22.69,22.91,380800.0,14.3956,14.5351,14.3892,14.5287,380800.0
2010-10-13 09:50:00,22.91,22.94,22.85,22.9,341400.0,14.5287,14.5477,14.4907,14.5224,341400.0
2010-10-13 10:00:00,22.9,22.98,22.88,22.97,452700.0,14.5224,14.5731,14.5097,14.5668,452700.0
2010-10-13 10:10:00,22.96,22.96,22.87,22.89,482800.0,14.5604,14.5604,14.5034,14.516,482800.0
2010-10-13 10:20:00,22.88,22.95,22.85,22.94,594300.0,14.5097,14.5541,14.4907,14.5477,594300.0
2010-10-13 10:30:00,22.94,22.99,22.89,22.98,288400.0,14.5477,14.5795,14.516,14.5731,288400.0
2010-10-13 10:40:00,22.98,23.0,22.96,23.0,263000.0,14.5731,14.5858,14.5604,14.5858,263000.0
2010-10-13 10:50:00,23.0,23.05,22.99,23.05,247500.0,14.5858,14.6175,14.5795,14.6175,247500.0
2010-10-13 11:00:00,23.05,23.18,23.04,23.15,431200.0,14.6175,14.6999,14.6112,14.6809,431200.0
2010-10-13 11:10:00,23.16,23.23,23.13,23.16,427500.0,14.6873,14.7317,14.6682,14.6873,427500.0
2010-10-13 11:20:00,23.16,23.16,22.99,23.01,315600.0,14.6873,14.6873,14.5795,14.5921,315600.0
2010-10-13 11:30:00,23.0,23.02,22.99,23.0,233700.0,14.5858,14.5985,14.5795,14.5858,233700.0
2010-10-13 11:40:00,23.0,23.0,22.96,22.97,193200.0,14.5858,14.5858,14.5604,14.5668,193200.0
2010-10-13 11:50:00,22.97,22.98,22.94,22.95,119000.0,14.5668,14.5731,14.5477,14.5541,119000.0
2010-10-13 12:00:00,22.95,22.98,22.94,22.94,175500.0,14.5541,14.5731,14.5477,14.5477,175500.0
2010-10-13 12:10:00,22.94,22.96,22.92,22.96,109300.0,14.5477,14.5604,14.5351,14.5604,109300.0
2010-10-13 12:20:00,22.96,22.98,22.95,22.95,102600.0,14.5604,14.5731,14.5541,14.5541,102600.0
2010-10-13 12:30:00,22.95,23.04,22.95,23.02,228700.0,14.5541,14.6112,14.5541,14.5985,228700.0
2010-10-13 12:40:00,23.02,23.02,22.98,23.01,210200.0,14.5985,14.5985,14.5731,14.5921,210200.0
2010-10-13 12:50:00,23.01,23.03,22.99,23.0,102600.0,14.5921,14.6048,14.5795,14.5858,102600.0
2010-10-13 13:00:00,23.0,23.0,22.97,22.99,117300.0,14.5858,14.5858,14.5668,14.5795,117300.0
2010-10-13 13:10:00,22.99,23.04,22.98,23.02,129900.0,14.5795,14.6112,14.5731,14.5985,129900.0
2010-10-13 13:20:00,23.02,23.03,22.99,23.01,144800.0,14.5985,14.6048,14.5795,14.5921,144800.0
2010-10-13 13:30:00,23.01,23.08,22.99,23.03,194900.0,14.5921,14.6365,14.5795,14.6048,194900.0
2010-10-13 13:40:00,23.02,23.03,22.95,22.95,184700.0,14.5985,14.6048,14.5541,14.5541,184700.0
2010-10-13 13:50:00,22.95,22.96,22.93,22.93,90900.0,14.5541,14.5604,14.5414,14.5414,90900.0
2010-10-13 14:00:00,22.94,22.98,22.94,22.94,191300.0,14.5477,14.5731,14.5477,14.5477,191300.0
2010-10-13 14:10:00,22.95,22.98,22.94,22.96,317200.0,14.5541,14.5731,14.5477,14.5604,317200.0
2010-10-13 14:20:00,22.95,22.96,22.9,22.94,265500.0,14.5541,14.5604,14.5224,14.5477,265500.0
2010-10-13 14:30:00,22.94,22.96,22.91,22.92,297800.0,14.5477,14.5604,14.5287,14.5351,297800.0
2010-10-13 14:40:00,22.93,22.96,22.89,22.9,154600.0,14.5414,14.5604,14.516,14.5224,154600.0
2010-10-13 14:50:00,22.89,22.91,22.81,22.82,503400.0,14.516,14.5287,14.4653,14.4717,503400.0
2010-10-13 15:00:00,22.81,22.87,22.79,22.87,316800.0,14.4653,14.5034,14.4526,14.5034,316800.0
2010-10-13 15:10:00,22.87,22.87,22.81,22.85,434900.0,14.5034,14.5034,14.4653,14.4907,434900.0
2010-10-13 15:20:00,22.85,22.91,22.84,22.9,2281200.0,14.4907,14.5287,14.4843,14.5224,2281200.0
2010-10-13 15:30:00,22.89,22.92,22.85,22.85,2442700.0,14.516,14.5351,14.4907,14.4907,2442700.0
2010-10-13 15:40:00,22.86,22.88,22.85,22.88,694300.0,14.497,14.5097,14.4907,14.5097,694300.0
2010-10-13 15:50:00,22.87,22.89,22.83,22.86,1538500.0,14.5034,14.516,14.478,14.497,1538500.0
2010-10-14 09:30:00,22.86,22.86,22.27,22.36,1447400.0,14.497,14.497,14.1229,14.1799,1447400.0
2010-10-14 09:40:00,22.36,22.61,22.35,22.55,1188100.0,14.1799,14.3385,14.1736,14.3004,1188100.0
2010-10-14 09:50:00,22.55,22.67,22.5,22.51,703600.0,14.3004,14.3765,14.2687,14.2751,703600.0
2010-10-14 10:00:00,22.51,22.59,22.44,22.47,411500.0,14.2751,14.3258,14.2307,14.2497,411500.0
2010-10-14 10:10:00,22.47,22.5,22.4,22.41,316100.0,14.2497,14.2687,14.2053,14.2116,316100.0
2010-10-14 10:20:00,22.41,22.48,22.39,22.44,422900.0,14.2116,14.256,14.199,14.2307,422900.0
2010-10-14 10:30:00,22.43,22.58,22.42,22.56,247300.0,14.2243,14.3195,14.218,14.3068,247300.0
2010-10-14 10:40:00,22.57,22.57,22.5,22.53,178900.0,14.3131,14.3131,14.2687,14.2877,178900.0
2010-10-14 10:50:00,22.54,22.54,22.44,22.44,211300.0,14.2941,14.2941,14.2307,14.2307,211300.0
2010-10-14 11:00:00,22.44,22.47,22.43,22.47,213800.0,14.2307,14.2497,14.2243,14.2497,213800.0
2010-10-14 11:10:00,22.47,22.47,22.39,22.41,162300.0,14.2497,14.2497,14.199,14.2116,162300.0
2010-10-14 11:20:00,22.41,22.41,22.27,22.28,324500.0,14.2116,14.2116,14.1229,14.1292,324500.0
2010-10-14 11:30:00,22.27,22.33,22.24,22.25,385900.0,14.1229,14.1609,14.1038,14.1102,385900.0
2010-10-14 11:40:00,22.24,22.28,22.19,22.2,320600.0,14.1038,14.1292,14.0721,14.0785,320600.0
2010-10-14 11:50:00,22.2,22.26,22.19,22.24,92200.0,14.0785,14.1165,14.0721,14.1038,92200.0
2010-10-14 12:00:00,22.23,22.28,22.22,22.27,124000.0,14.0975,14.1292,14.0912,14.1229,124000.0
2010-10-14 12:10:00,22.26,22.27,22.21,22.21,130700.0,14.1165,14.1229,14.0848,14.0848,130700.0
2010-10-14 12:20:00,22.21,22.22,22.17,22.2,250000.0,14.0848,14.0912,14.0594,14.0785,250000.0
2010-10-14 12:30:00,22.19,22.22,22.16,22.2,221800.0,14.0721,14.0912,14.0531,14.0785,221800.0
2010-10-14 12:40:00,22.2,22.23,22.2,22.23,125600.0,14.0785,14.0975,14.0785,14.0975,125600.0
2010-10-14 12:50:00,22.22,22.31,22.22,22.29,313900.0,14.0912,14.1482,14.0912,14.1355,313900.0
2010-10-14 13:00:00,22.28,22.32,22.25,22.29,481200.0,14.1292,14.1546,14.1102,14.1355,481200.0
2010-10-14 13:10:00,22.29,22.3,22.26,22.27,120600.0,14.1355,14.1419,14.1165,14.1229,120600.0
2010-10-14 13:20:00,22.27,22.31,22.26,22.26,155800.0,14.1229,14.1482,14.1165,14.1165,155800.0
2010-10-14 13:30:00,22.26,22.33,22.26,22.33,93900.0,14.1165,14.1609,14.1165,14.1609,93900.0
2010-10-14 13:40:00,22.33,22.33,22.29,22.31,180000.0,14.1609,14.1609,14.1355,14.1482,180000.0
2010-10-14 13:50:00,22.31,22.34,22.3,22.32,232000.0,14.1482,14.1673,14.1419,14.1546,232000.0
2010-10-14 14:00:00,22.31,22.32,22.26,22.27,302500.0,14.1482,14.1546,14.1165,14.1229,302500.0
2010-10-14 14:10:00,22.26,22.31,22.25,22.31,167700.0,14.1165,14.1482,14.1102,14.1482,167700.0
2010-10-14 14:20:00,22.3,22.33,22.24,22.24,243800.0,14.1419,14.1609,14.1038,14.1038,243800.0
2010-10-14 14:30:00,22.24,22.27,22.2,22.24,216600.0,14.1038,14.1229,14.0785,14.1038,216600.0
2010-10-14 14:40:00,22.24,22.26,22.22,22.24,257900.0,14.1038,14.1165,14.0912,14.1038,257900.0
2010-10-14 14:50:00,22.23,22.24,22.18,22.22,270800.0,14.0975,14.1038,14.0658,14.0912,270800.0
2010-10-14 15:00:00,22.21,22.28,22.2,22.27,395300.0,14.0848,14.1292,14.0785,14.1229,395300.0
2010-10-14 15:10:00,22.27,22.33,22.26,22.32,355200.0,14.1229,14.1609,14.1165,14.1546,355200.0
2010-10-14 15:20:00,22.32,22.38,22.31,22.36,451700.0,14.1546,14.1926,14.1482,14.1799,451700.0
2010-10-14 15:30:00,22.35,22.5,22.35,22.45,970200.0,14.1736,14.2687,14.1736,14.237,970200.0
2010-10-14 15:40:00,22.46,22.47,22.45,22.46,887200.0,14.2434,14.2497,14.237,14.2434,887200.0
2010-10-14 15:50:00,22.46,22.6,22.45,22.58,2226700.0,14.2434,14.3321,14.237,14.3195,2226700.0
2010-10-15 09:30:00,22.71,22.78,22.41,22.44,2091300.0,14.4019,14.4463,14.2116,14.2307,2091300.0
2010-10-15 09:40:00,22.44,22.55,22.42,22.48,1398800.0,14.2307,14.3004,14.218,14.256,1398800.0
2010-10-15 09:50:00,22.47,22.54,22.33,22.36,1024500.0,14.2497,14.2941,14.1609,14.1799,1024500.0
2010-10-15 10:00:00,22.35,22.4,22.2,22.26,1056100.0,14.1736,14.2053,14.0785,14.1165,1056100.0
2010-10-15 10:10:00,22.25,22.28,22.11,22.16,993200.0,14.1102,14.1292,14.0214,14.0531,993200.0
2010-10-15 10:20:00,22.16,22.26,22.06,22.19,721800.0,14.0531,14.1165,13.9897,14.0721,721800.0
2010-10-15 10:30:00,22.18,22.41,22.16,22.41,1132400.0,14.0658,14.2116,14.0531,14.2116,1132400.0
2010-10-15 10:40:00,22.4,22.57,22.4,22.51,850300.0,14.2053,14.3131,14.2053,14.2751,850300.0
2010-10-15 10:50:00,22.5,22.67,22.48,22.62,591000.0,14.2687,14.3765,14.256,14.3448,591000.0
2010-10-15 11:00:00,22.63,22.65,22.54,22.64,261000.0,14.3512,14.3638,14.2941,14.3575,261000.0
2010-10-15 11:10:00,22.64,22.83,22.64,22.75,1149700.0,14.3575,14.478,14.3575,14.4273,1149700.0
2010-10-15 11:20:00,22.75,22.85,22.7,22.83,1531000.0,14.4273,14.4907,14.3956,14.478,1531000.0
2010-10-15 11:30:00,22.83,22.93,22.8,22.8,739300.0,14.478,14.5414,14.459,14.459,739300.0
2010-10-15 11:40:00,22.8,22.83,22.69,22.69,213000.0,14.459,14.478,14.3892,14.3892,213000.0
2010-10-15 11:50:00,22.7,22.7,22.55,22.61,223400.0,14.3956,14.3956,14.3004,14.3385,223400.0
2010-10-15 12:00:00,22.61,22.69,22.58,22.64,285100.0,14.3385,14.3892,14.3195,14.3575,285100.0
2010-10-15 12:10:00,22.64,22.7,22.62,22.67,218300.0,14.3575,14.3956,14.3448,14.3765,218300.0
2010-10-15 12:20:00,22.67,22.69,22.65,22.68,191800.0,14.3765,14.3892,14.3638,14.3829,191800.0
2010-10-15 12:30:00,22.68,22.75,22.67,22.72,455000.0,14.3829,14.4273,14.3765,14.4082,455000.0
2010-10-15 12:40:00,22.73,22.77,22.69,22.76,89000.0,14.4146,14.4399,14.3892,14.4336,89000.0
2010-10-15 12:50:00,22.76,22.79,22.67,22.73,490300.0,14.4336,14.4526,14.3765,14.4146,490300.0
2010-10-15 13:00:00,22.73,22.77,22.71,22.75,299200.0,14.4146,14.4399,14.4019,14.4273,299200.0
2010-10-15 13:10:00,22.75,22.75,22.69,22.69,186800.0,14.4273,14.4273,14.3892,14.3892,186800.0
2010-10-15 13:20:00,22.69,22.73,22.68,22.72,261300.0,14.3892,14.4146,14.3829,14.4082,261300.0
2010-10-15 13:30:00,22.72,22.73,22.67,22.68,249700.0,14.4082,14.4146,14.3765,14.3829,249700.0
2010-10-15 13:40:00,22.68,22.69,22.6,22.66,308600.0,14.3829,14.3892,14.3321,14.3702,308600.0
2010-10-15 13:50:00,22.67,22.73,22.64,22.65,530000.0,14.3765,14.4146,14.3575,14.3638,530000.0
2010-10-15 14:00:00,22.65,22.69,22.6,22.66,518000.0,14.3638,14.3892,14.3321,14.3702,518000.0
2010-10-15 14:10:00,22.66,22.72,22.63,22.69,224700.0,14.3702,14.4082,14.3512,14.3892,224700.0
2010-10-15 14:20:00,22.69,22.7,22.64,22.68,177200.0,14.3892,14.3956,14.3575,14.3829,177200.0
2010-10-15 14:30:00,22.68,22.72,22.65,22.71,293500.0,14.3829,14.4082,14.3638,14.4019,293500.0
2010-10-15 14:40:00,22.71,22.72,22.67,22.7,751000.0,14.4019,14.4082,14.3765,14.3956,751000.0
2010-10-15 14:50:00,22.7,22.73,22.7,22.72,318200.0,14.3956,14.4146,14.3956,14.4082,318200.0
2010-10-15 15:00:00,22.72,22.73,22.6,22.6,1557400.0,14.4082,14.4146,14.3321,14.3321,1557400.0
2010-10-15 15:10:00,22.6,22.6,22.52,22.58,490600.0,14.3321,14.3321,14.2814,14.3195,490600.0
2010-10-15 15:20:00,22.57,22.58,22.5,22.52,519500.0,14.3131,14.3195,14.2687,14.2814,519500.0
2010-10-15 15:30:00,22.53,22.6,22.52,22.59,576900.0,14.2877,14.3321,14.2814,14.3258,576900.0
2010-10-15 15:40:00,22.59,22.6,22.51,22.57,912700.0,14.3258,14.3321,14.2751,14.3131,912700.0
2010-10-15 15:50:00,22.58,22.59,22.52,22.55,1178900.0,14.3195,14.3258,14.2814,14.3004,1178900.0
2010-10-18 09:30:00,22.51,22.8,22.51,22.73,610300.0,14.2751,14.459,14.2751,14.4146,610300.0
2010-10-18 09:40:00,22.73,22.89,22.73,22.88,325200.0,14.4146,14.516,14.4146,14.5097,325200.0
2010-10-18 09:50:00,22.88,22.99,22.85,22.99,335600.0,14.5097,14.5795,14.4907,14.5795,335600.0
2010-10-18 10:00:00,22.98,23.03,22.92,23.01,312100.0,14.5731,14.6048,14.5351,14.5921,312100.0
2010-10-18 10:10:00,23.0,23.11,23.0,23.08,283800.0,14.5858,14.6556,14.5858,14.6365,283800.0
2010-10-18 10:20:00,23.09,23.13,23.0,23.03,350300.0,14.6429,14.6682,14.5858,14.6048,350300.0
2010-10-18 10:30:00,23.03,23.07,22.97,23.03,254900.0,14.6048,14.6302,14.5668,14.6048,254900.0
2010-10-18 10:40:00,23.03,23.03,22.94,22.94,284000.0,14.6048,14.6048,14.5477,14.5477,284000.0
2010-10-18 10:50:00,22.95,23.01,22.95,23.0,158200.0,14.5541,14.5921,14.5541,14.5858,158200.0
2010-10-18 11:00:00,23.0,23.0,22.9,22.93,181000.0,14.5858,14.5858,14.5224,14.5414,181000.0
2010-10-18 11:10:00,22.93,22.97,22.89,22.89,107800.0,14.5414,14.5668,14.516,14.516,107800.0
2010-10-18 11:20:00,22.9,22.97,22.89,22.96,148700.0,14.5224,14.5668,14.516,14.5604,148700.0
2010-10-18 11:30:00,22.96,22.98,22.92,22.95,173600.0,14.5604,14.5731,14.5351,14.5541,173600.0
2010-10-18 11:40:00,22.94,22.97,22.92,22.95,370400.0,14.5477,14.5668,14.5351,14.5541,370400.0
2010-10-18 11:50:00,22.96,22.98,22.91,22.98,209700.0,14.5604,14.5731,14.5287,14.5731,209700.0
2010-10-18 12:00:00,22.98,22.98,22.94,22.97,218900.0,14.5731,14.5731,14.5477,14.5668,218900.0
2010-10-18 12:10:00,22.96,22.97,22.92,22.93,127300.0,14.5604,14.5668,14.5351,14.5414,127300.0
2010-10-18 12:20:00,22.94,22.94,22.89,22.9,103900.0,14.5477,14.5477,14.516,14.5224,103900.0
2010-10-18 12:30:00,22.89,22.96,22.87,22.95,177200.0,14.516,14.5604,14.5034,14.5541,177200.0
2010-10-18 12:40:00,22.96,22.97,22.94,22.95,205000.0,14.5604,14.5668,14.5477,14.5541,205000.0
2010-10-18 12:50:00,22.95,22.97,22.89,22.91,143600.0,14.5541,14.5668,14.516,14.5287,143600.0
2010-10-18 13:00:00,22.92,22.96,22.91,22.94,112300.0,14.5351,14.5604,14.5287,14.5477,112300.0
2010-10-18 13:10:00,22.94,22.96,22.91,22.95,106100.0,14.5477,14.5604,14.5287,14.5541,106100.0
2010-10-18 13:20:00,22.95,22.95,22.92,22.92,130200.0,14.5541,14.5541,14.5351,14.5351,130200.0
2010-10-18 13:30:00,22.92,22.95,22.89,22.95,133100.0,14.5351,14.5541,14.516,14.5541,133100.0
2010-10-18 13:40:00,22.94,22.95,22.91,22.92,116600.0,14.5477,14.5541,14.5287,14.5351,116600.0
2010-10-18 13:50:00,22.91,22.92,22.9,22.9,70400.0,14.5287,14.5351,14.5224,14.5224,70400.0
2010-10-18 14:00:00,22.9,22.91,22.86,22.9,172400.0,14.5224,14.5287,14.497,14.5224,172400.0
2010-10-18 14:10:00,22.9,22.95,22.89,22.94,69300.0,14.5224,14.5541,14.516,14.5477,69300.0
2010-10-18 14:20:00,22.94,22.97,22.91,22.96,147100.0,14.5477,14.5668,14.5287,14.5604,147100.0
2010-10-18 14:30:00,22.96,22.96,22.92,22.93,98300.0,14.5604,14.5604,14.5351,14.5414,98300.0
2010-10-18 14:40:00,22.93,22.97,22.91,22.96,92700.0,14.5414,14.5668,14.5287,14.5604,92700.0
2010-10-18 14:50:00,22.96,22.96,22.93,22.93,77200.0,14.5604,14.5604,14.5414,14.5414,77200.0
2010-10-18 15:00:00,22.94,23.05,22.93,23.04,212800.0,14.5477,14.6175,14.5414,14.6112,212800.0
2010-10-18 15:10:00,23.05,23.06,23.02,23.02,439600.0,14.6175,14.6238,14.5985,14.5985,439600.0
2010-10-18 15:20:00,23.03,23.06,23.0,23.05,276800.0,14.6048,14.6238,14.5858,14.6175,276800.0
2010-10-18 15:30:00,23.06,23.09,23.05,23.07,324500.0,14.6238,14.6429,14.6175,14.6302,324500.0
2010-10-18 15:40:00,23.07,23.15,23.06,23.14,840600.0,14.6302,14.6809,14.6238,14.6746,840600.0
2010-10-18 15:50:00,23.14,23.15,23.12,23.14,1376900.0,14.6746,14.6809,14.6619,14.6746,1376900.0
2010-10-19 09:30:00,22.94,23.1,22.84,22.94,625000.0,14.5477,14.6492,14.4843,14.5477,625000.0
2010-10-19 09:40:00,22.94,23.03,22.91,22.93,301800.0,14.5477,14.6048,14.5287,14.5414,301800.0
2010-10-19 09:50:00,22.93,22.95,22.73,22.76,337200.0,14.5414,14.5541,14.4146,14.4336,337200.0
2010-10-19 10:00:00,22.76,22.83,22.73,22.79,307900.0,14.4336,14.478,14.4146,14.4526,307900.0
2010-10-19 10:10:00,22.79,22.98,22.78,22.97,539800.0,14.4526,14.5731,14.4463,14.5668,539800.0
2010-10-19 10:20:00,22.97,23.0,22.91,22.99,159300.0,14.5668,14.5858,14.5287,14.5795,159300.0
2010-10-19 10:30:00,22.98,22.98,22.86,22.9,549000.0,14.5731,14.5731,14.497,14.5224,549000.0
2010-10-19 10:40:00,22.9,23.04,22.9,23.03,340200.0,14.5224,14.6112,14.5224,14.6048,340200.0
2010-10-19 10:50:00,23.03,23.1,23.01,23.01,362000.0,14.6048,14.6492,14.5921,14.5921,362000.0
2010-10-19 11:00:00,23.01,23.07,22.96,22.97,272700.0,14.5921,14.6302,14.5604,14.5668,272700.0
2010-10-19 11:10:00,22.97,23.03,22.97,23.01,210900.0,14.5668,14.6048,14.5668,14.5921,210900.0
2010-10-19 11:20:00,23.0,23.0,22.9,22.9,249400.0,14.5858,14.5858,14.5224,14.5224,249400.0
2010-10-19 11:30:00,22.91,22.96,22.9,22.92,291600.0,14.5287,14.5604,14.5224,14.5351,291600.0
2010-10-19 11:40:00,22.92,22.99,22.92,22.98,283900.0,14.5351,14.5795,14.5351,14.5731,283900.0
2010-10-19 11:50:00,22.98,23.01,22.96,23.01,413500.0,14.5731,14.5921,14.5604,14.5921,413500.0
2010-10-19 12:00:00,23.01,23.11,23.01,23.04,294100.0,14.5921,14.6556,14.5921,14.6112,294100.0
2010-10-19 12:10:00,23.03,23.07,23.03,23.03,125100.0,14.6048,14.6302,14.6048,14.6048,125100.0
2010-10-19 12:20:00,23.03,23.03,23.0,23.0,225100.0,14.6048,14.6048,14.5858,14.5858,225100.0
2010-10-19 12:30:00,23.0,23.01,22.99,23.0,300700.0,14.5858,14.5921,14.5795,14.5858,300700.0
2010-10-19 12:40:00,23.0,23.01,22.98,22.99,228800.0,14.5858,14.5921,14.5731,14.5795,228800.0
2010-10-19 12:50:00,22.99,23.01,22.98,23.01,201200.0,14.5795,14.5921,14.5731,14.5921,201200.0
2010-10-19 13:00:00,23.0,23.02,23.0,23.0,164200.0,14.5858,14.5985,14.5858,14.5858,164200.0
2010-10-19 13:10:00,23.01,23.01,22.98,22.99,189200.0,14.5921,14.5921,14.5731,14.5795,189200.0
2010-10-19 13:20:00,23.0,23.01,22.95,22.98,185200.0,14.5858,14.5921,14.5541,14.5731,185200.0
2010-10-19 13:30:00,22.98,23.01,22.93,23.01,242700.0,14.5731,14.5921,14.5414,14.5921,242700.0
2010-10-19 13:40:00,23.01,23.01,22.96,22.98,207200.0,14.5921,14.5921,14.5604,14.5731,207200.0
2010-10-19 13:50:00,22.99,22.99,22.68,22.73,538900.0,14.5795,14.5795,14.3829,14.4146,538900.0
2010-10-19 14:00:00,22.74,22.75,22.52,22.52,934500.0,14.4209,14.4273,14.2814,14.2814,934500.0
2010-10-19 14:10:00,22.52,22.76,22.46,22.65,950400.0,14.2814,14.4336,14.2434,14.3638,950400.0
2010-10-19 14:20:00,22.65,22.71,22.6,22.65,699500.0,14.3638,14.4019,14.3321,14.3638,699500.0
2010-10-19 14:30:00,22.65,22.8,22.63,22.76,670800.0,14.3638,14.459,14.3512,14.4336,670800.0
2010-10-19 14:40:00,22.75,22.83,22.71,22.8,345900.0,14.4273,14.478,14.4019,14.459,345900.0
2010-10-19 14:50:00,22.8,22.85,22.74,22.75,424700.0,14.459,14.4907,14.4209,14.4273,424700.0
2010-10-19 15:00:00,22.76,22.82,22.69,22.69,348300.0,14.4336,14.4717,14.3892,14.3892,348300.0
2010-10-19 15:10:00,22.68,22.71,22.6,22.67,385200.0,14.3829,14.4019,14.3321,14.3765,385200.0
2010-10-19 15:20:00,22.67,22.71,22.61,22.61,513700.0,14.3765,14.4019,14.3385,14.3385,513700.0
2010-10-19 15:30:00,22.61,22.72,22.58,22.71,464100.0,14.3385,14.4082,14.3195,14.4019,464100.0
2010-10-19 15:40:00,22.71,22.75,22.67,22.72,836400.0,14.4019,14.4273,14.3765,14.4082,836400.0
2010-10-19 15:50:00,22.72,22.82,22.69,22.79,1360000.0,14.4082,14.4717,14.3892,14.4526,1360000.0
2010-10-20 09:30:00,22.96,23.1,22.82,23.08,1139000.0,14.5604,14.6492,14.4717,14.6365,1139000.0
2010-10-20 09:40:00,23.08,23.08,22.9,22.95,684100.0,14.6365,14.6365,14.5224,14.5541,684100.0
2010-10-20 09:50:00,22.95,22.98,22.82,22.88,384800.0,14.5541,14.5731,14.4717,14.5097,384800.0
2010-10-20 10:00:00,22.88,22.89,22.7,22.75,495300.0,14.5097,14.516,14.3956,14.4273,495300.0
2010-10-20 10:10:00,22.75,22.82,22.74,22.75,266000.0,14.4273,14.4717,14.4209,14.4273,266000.0
2010-10-20 10:20:00,22.75,22.91,22.71,22.91,276900.0,14.4273,14.5287,14.4019,14.5287,276900.0
2010-10-20 10:30:00,22.91,23.0,22.84,22.84,603200.0,14.5287,14.5858,14.4843,14.4843,603200.0
2010-10-20 10:40:00,22.85,22.91,22.81,22.88,421900.0,14.4907,14.5287,14.4653,14.5097,421900.0
2010-10-20 10:50:00,22.89,22.94,22.7,22.75,354000.0,14.516,14.5477,14.3956,14.4273,354000.0
2010-10-20 11:00:00,22.75,22.76,22.66,22.71,376600.0,14.4273,14.4336,14.3702,14.4019,376600.0
2010-10-20 11:10:00,22.72,22.89,22.68,22.83,689200.0,14.4082,14.516,14.3829,14.478,689200.0
2010-10-20 11:20:00,22.84,22.9,22.82,22.9,323800.0,14.4843,14.5224,14.4717,14.5224,323800.0
2010-10-20 11:30:00,22.89,22.91,22.84,22.84,410900.0,14.516,14.5287,14.4843,14.4843,410900.0
2010-10-20 11:40:00,22.84,22.85,22.74,22.8,154400.0,14.4843,14.4907,14.4209,14.459,154400.0
2010-10-20 11:50:00,22.79,22.87,22.79,22.86,213200.0,14.4526,14.5034,14.4526,14.497,213200.0
2010-10-20 12:00:00,22.86,22.86,22.82,22.86,303300.0,14.497,14.497,14.4717,14.497,303300.0
2010-10-20 12:10:00,22.85,22.94,22.82,22.91,297500.0,14.4907,14.5477,14.4717,14.5287,297500.0
2010-10-20 12:20:00,22.9,22.93,22.87,22.9,229600.0,14.5224,14.5414,14.5034,14.5224,229600.0
2010-10-20 12:30:00,22.89,22.9,22.84,22.86,282400.0,14.516,14.5224,14.4843,14.497,282400.0
2010-10-20 12:40:00,22.87,22.87,22.83,22.83,171800.0,14.5034,14.5034,14.478,14.478,171800.0
2010-10-20 12:50:00,22.84,22.9,22.83,22.89,302100.0,14.4843,14.5224,14.478,14.516,302100.0
2010-10-20 13:00:00,22.9,22.92,22.86,22.89,492100.0,14.5224,14.5351,14.497,14.516,492100.0
2010-10-20 13:10:00,22.89,22.89,22.81,22.81,310700.0,14.516,14.516,14.4653,14.4653,310700.0
2010-10-20 13:20:00,22.82,22.86,22.78,22.79,250900.0,14.4717,14.497,14.4463,14.4526,250900.0
2010-10-20 13:30:00,22.79,22.9,22.79,22.89,608600.0,14.4526,14.5224,14.4526,14.516,608600.0
2010-10-20 13:40:00,22.87,22.87,22.85,22.87,399700.0,14.5034,14.5034,14.4907,14.5034,399700.0
2010-10-20 13:50:00,22.87,22.89,22.86,22.88,227900.0,14.5034,14.516,14.497,14.5097,227900.0
2010-10-20 14:00:00,22.88,23.0,22.86,22.87,638100.0,14.5097,14.5858,14.497,14.5034,638100.0
2010-10-20 14:10:00,22.88,22.9,22.84,22.86,399000.0,14.5097,14.5224,14.4843,14.497,399000.0
2010-10-20 14:20:00,22.87,22.88,22.77,22.79,261100.0,14.5034,14.5097,14.4399,14.4526,261100.0
2010-10-20 14:30:00,22.8,22.83,22.73,22.74,381900.0,14.459,14.478,14.4146,14.4209,381900.0
2010-10-20 14:40:00,22.75,22.77,22.72,22.72,216900.0,14.4273,14.4399,14.4082,14.4082,216900.0
2010-10-20 14:50:00,22.72,22.76,22.69,22.76,315900.0,14.4082,14.4336,14.3892,14.4336,315900.0
2010-10-20 15:00:00,22.75,22.79,22.75,22.77,379000.0,14.4273,14.4526,14.4273,14.4399,379000.0
2010-10-20 15:10:00,22.77,22.84,22.75,22.82,423700.0,14.4399,14.4843,14.4273,14.4717,423700.0
2010-10-20 15:20:00,22.83,22.88,22.82,22.82,529200.0,14.478,14.5097,14.4717,14.4717,529200.0
2010-10-20 15:30:00,22.82,22.86,22.79,22.81,775000.0,14.4717,14.497,14.4526,14.4653,775000.0
2010-10-20 15:40:00,22.81,22.87,22.78,22.86,674800.0,14.4653,14.5034,14.4463,14.497,674800.0
2010-10-20 15:50:00,22.86,22.87,22.77,22.81,1944800.0,14.497,14.5034,14.4399,14.4653,1944800.0
2010-10-21 09:30:00,22.97,23.4,22.94,23.39,1068700.0,14.5668,14.8395,14.5477,14.8331,1068700.0
2010-10-21 09:40:00,23.4,23.59,23.21,23.22,1002900.0,14.8395,14.96,14.719,14.7253,1002900.0
2010-10-21 09:50:00,23.23,23.38,23.22,23.35,536100.0,14.7317,14.8268,14.7253,14.8078,536100.0
2010-10-21 10:00:00,23.35,23.43,23.27,23.39,601300.0,14.8078,14.8585,14.757,14.8331,601300.0
2010-10-21 10:10:00,23.4,23.47,23.38,23.45,441500.0,14.8395,14.8839,14.8268,14.8712,441500.0
2010-10-21 10:20:00,23.46,23.47,23.39,23.41,385400.0,14.8775,14.8839,14.8331,14.8458,385400.0
2010-10-21 10:30:00,23.41,23.42,23.37,23.39,332800.0,14.8458,14.8521,14.8204,14.8331,332800.0
2010-10-21 10:40:00,23.39,23.44,23.37,23.4,233100.0,14.8331,14.8648,14.8204,14.8395,233100.0
2010-10-21 10:50:00,23.4,23.45,23.36,23.45,323300.0,14.8395,14.8712,14.8141,14.8712,323300.0
2010-10-21 11:00:00,23.45,23.45,23.38,23.42,924500.0,14.8712,14.8712,14.8268,14.8521,924500.0
2010-10-21 11:10:00,23.42,23.42,23.33,23.35,344800.0,14.8521,14.8521,14.7951,14.8078,344800.0
2010-10-21 11:20:00,23.35,23.44,23.31,23.38,350600.0,14.8078,14.8648,14.7824,14.8268,350600.0
2010-10-21 11:30:00,23.39,23.4,23.21,23.22,347600.0,14.8331,14.8395,14.719,14.7253,347600.0
2010-10-21 11:40:00,23.21,23.22,23.13,23.17,508600.0,14.719,14.7253,14.6682,14.6936,508600.0
2010-10-21 11:50:00,23.17,23.25,23.14,23.23,251400.0,14.6936,14.7443,14.6746,14.7317,251400.0
2010-10-21 12:00:00,23.24,23.24,23.17,23.2,257000.0,14.738,14.738,14.6936,14.7126,257000.0
2010-10-21 12:10:00,23.21,23.23,23.13,23.23,233000.0,14.719,14.7317,14.6682,14.7317,233000.0
2010-10-21 12:20:00,23.23,23.3,23.19,23.3,299600.0,14.7317,14.776,14.7063,14.776,299600.0
2010-10-21 12:30:00,23.29,23.29,23.18,23.19,197500.0,14.7697,14.7697,14.6999,14.7063,197500.0
2010-10-21 12:40:00,23.19,23.24,23.18,23.23,221200.0,14.7063,14.738,14.6999,14.7317,221200.0
2010-10-21 12:50:00,23.23,23.26,23.19,23.23,110000.0,14.7317,14.7507,14.7063,14.7317,110000.0
2010-10-21 13:00:00,23.24,23.29,23.22,23.24,219600.0,14.738,14.7697,14.7253,14.738,219600.0
2010-10-21 13:10:00,23.24,23.27,23.22,23.24,124600.0,14.738,14.757,14.7253,14.738,124600.0
2010-10-21 13:20:00,23.24,23.25,23.21,23.24,105500.0,14.738,14.7443,14.719,14.738,105500.0
2010-10-21 13:30:00,23.23,23.24,23.13,23.18,354700.0,14.7317,14.738,14.6682,14.6999,354700.0
2010-10-21 13:40:00,23.19,23.2,23.08,23.1,254600.0,14.7063,14.7126,14.6365,14.6492,254600.0
2010-10-21 13:50:00,23.1,23.11,23.02,23.05,339500.0,14.6492,14.6556,14.5985,14.6175,339500.0
2010-10-21 14:00:00,23.05,23.09,23.01,23.06,232600.0,14.6175,14.6429,14.5921,14.6238,232600.0
2010-10-21 14:10:00,23.06,23.17,23.05,23.17,309600.0,14.6238,14.6936,14.6175,14.6936,309600.0
2010-10-21 14:20:00,23.16,23.18,23.12,23.17,228700.0,14.6873,14.6999,14.6619,14.6936,228700.0
2010-10-21 14:30:00,23.16,23.17,23.12,23.14,248100.0,14.6873,14.6936,14.6619,14.6746,248100.0
2010-10-21 14:40:00,23.15,23.16,23.12,23.14,170600.0,14.6809,14.6873,14.6619,14.6746,170600.0
2010-10-21 14:50:00,23.14,23.26,23.13,23.25,376100.0,14.6746,14.7507,14.6682,14.7443,376100.0
2010-10-21 15:00:00,23.25,23.28,23.24,23.24,374200.0,14.7443,14.7634,14.738,14.738,374200.0
2010-10-21 15:10:00,23.25,23.34,23.23,23.33,487600.0,14.7443,14.8014,14.7317,14.7951,487600.0
2010-10-21 15:20:00,23.33,23.36,23.3,23.33,378600.0,14.7951,14.8141,14.776,14.7951,378600.0
2010-10-21 15:30:00,23.33,23.39,23.31,23.38,767400.0,14.7951,14.8331,14.7824,14.8268,767400.0
2010-10-21 15:40:00,23.38,23.4,23.34,23.35,668900.0,14.8268,14.8395,14.8014,14.8078,668900.0
2010-10-21 15:50:00,23.35,23.37,23.29,23.36,1770600.0,14.8078,14.8204,14.7697,14.8141,1770600.0
2010-10-22 09:30:00,23.62,23.64,23.27,23.32,644400.0,14.979,14.9917,14.757,14.7887,644400.0
2010-10-22 09:40:00,23.32,23.34,23.16,23.16,640100.0,14.7887,14.8014,14.6873,14.6873,640100.0
2010-10-22 09:50:00,23.16,23.24,23.14,23.19,389300.0,14.6873,14.738,14.6746,14.7063,389300.0
2010-10-22 10:00:00,23.19,23.2,23.11,23.12,572200.0,14.7063,14.7126,14.6556,14.6619,572200.0
2010-10-22 10:10:00,23.12,23.17,23.11,23.15,347500.0,14.6619,14.6936,14.6556,14.6809,347500.0
2010-10-22 10:20:00,23.15,23.17,23.12,23.17,382900.0,14.6809,14.6936,14.6619,14.6936,382900.0
2010-10-22 10:30:00,23.17,23.21,23.15,23.18,376900.0,14.6936,14.719,14.6809,14.6999,376900.0
2010-10-22 10:40:00,23.18,23.2,23.14,23.15,228000.0,14.6999,14.7126,14.6746,14.6809,228000.0
2010-10-22 10:50:00,23.16,23.18,23.15,23.15,400300.0,14.6873,14.6999,14.6809,14.6809,400300.0
2010-10-22 11:00:00,23.16,23.19,23.12,23.18,344400.0,14.6873,14.7063,14.6619,14.6999,344400.0
2010-10-22 11:10:00,23.18,23.19,23.14,23.15,183200.0,14.6999,14.7063,14.6746,14.6809,183200.0
2010-10-22 11:20:00,23.16,23.16,23.07,23.1,351700.0,14.6873,14.6873,14.6302,14.6492,351700.0
2010-10-22 11:30:00,23.1,23.14,23.09,23.14,206700.0,14.6492,14.6746,14.6429,14.6746,206700.0
2010-10-22 11:40:00,23.14,23.17,23.13,23.16,386500.0,14.6746,14.6936,14.6682,14.6873,386500.0
2010-10-22 11:50:00,23.16,23.16,23.13,23.13,362500.0,14.6873,14.6873,14.6682,14.6682,362500.0
2010-10-22 12:00:00,23.13,23.16,23.13,23.16,345900.0,14.6682,14.6873,14.6682,14.6873,345900.0
2010-10-22 12:10:00,23.16,23.18,23.14,23.17,189000.0,14.6873,14.6999,14.6746,14.6936,189000.0
2010-10-22 12:20:00,23.18,23.23,23.17,23.22,164200.0,14.6999,14.7317,14.6936,14.7253,164200.0
2010-10-22 12:30:00,23.23,23.28,23.22,23.28,238700.0,14.7317,14.7634,14.7253,14.7634,238700.0
2010-10-22 12:40:00,23.28,23.31,23.27,23.3,191900.0,14.7634,14.7824,14.757,14.776,191900.0
2010-10-22 12:50:00,23.3,23.31,23.28,23.3,313800.0,14.776,14.7824,14.7634,14.776,313800.0
2010-10-22 13:00:00,23.3,23.41,23.29,23.39,655200.0,14.776,14.8458,14.7697,14.8331,655200.0
2010-10-22 13:10:00,23.39,23.52,23.39,23.42,763800.0,14.8331,14.9156,14.8331,14.8521,763800.0
2010-10-22 13:20:00,23.42,23.45,23.4,23.4,334100.0,14.8521,14.8712,14.8395,14.8395,334100.0
2010-10-22 13:30:00,23.4,23.41,23.37,23.39,254700.0,14.8395,14.8458,14.8204,14.8331,254700.0
2010-10-22 13:40:00,23.4,23.4,23.38,23.4,248600.0,14.8395,14.8395,14.8268,14.8395,248600.0
2010-10-22 13:50:00,23.39,23.4,23.34,23.39,534300.0,14.8331,14.8395,14.8014,14.8331,534300.0
2010-10-22 14:00:00,23.38,23.4,23.37,23.4,252500.0,14.8268,14.8395,14.8204,14.8395,252500.0
2010-10-22 14:10:00,23.39,23.51,23.38,23.51,537800.0,14.8331,14.9092,14.8268,14.9092,537800.0
2010-10-22 14:20:00,23.5,23.58,23.49,23.58,575700.0,14.9029,14.9536,14.8965,14.9536,575700.0
2010-10-22 14:30:00,23.58,23.69,23.56,23.66,839900.0,14.9536,15.0234,14.9409,15.0043,839900.0
2010-10-22 14:40:00,23.66,23.68,23.59,23.6,396800.0,15.0043,15.017,14.96,14.9663,396800.0
2010-10-22 14:50:00,23.6,23.63,23.59,23.6,567900.0,14.9663,14.9853,14.96,14.9663,567900.0
2010-10-22 15:00:00,23.6,23.67,23.6,23.64,387000.0,14.9663,15.0107,14.9663,14.9917,387000.0
2010-10-22 15:10:00,23.63,23.65,23.6,23.6,357300.0,14.9853,14.998,14.9663,14.9663,357300.0
2010-10-22 15:20:00,23.6,23.68,23.58,23.67,904500.0,14.9663,15.017,14.9536,15.0107,904500.0
2010-10-22 15:30:00,23.67,23.68,23.57,23.59,716100.0,15.0107,15.017,14.9473,14.96,716100.0
2010-10-22 15:40:00,23.59,23.61,23.57,23.6,703900.0,14.96,14.9726,14.9473,14.9663,703900.0
2010-10-22 15:50:00,23.6,23.61,23.58,23.59,1118700.0,14.9663,14.9726,14.9536,14.96,1118700.0
2010-10-25 09:30:00,23.78,23.78,23.61,23.69,267300.0,15.0804,15.0804,14.9726,15.0234,267300.0
2010-10-25 09:40:00,23.69,23.72,23.66,23.68,271600.0,15.0234,15.0424,15.0043,15.017,271600.0
2010-10-25 09:50:00,23.68,23.72,23.65,23.68,208700.0,15.017,15.0424,14.998,15.017,208700.0
2010-10-25 10:00:00,23.7,23.71,23.64,23.64,353200.0,15.0297,15.0361,14.9917,14.9917,353200.0
2010-10-25 10:10:00,23.64,23.68,23.57,23.57,455800.0,14.9917,15.017,14.9473,14.9473,455800.0
2010-10-25 10:20:00,23.56,23.62,23.55,23.61,257900.0,14.9409,14.979,14.9346,14.9726,257900.0
2010-10-25 10:30:00,23.61,23.66,23.59,23.65,650100.0,14.9726,15.0043,14.96,14.998,650100.0
2010-10-25 10:40:00,23.66,23.71,23.64,23.71,522200.0,15.0043,15.0361,14.9917,15.0361,522200.0
2010-10-25 10:50:00,23.71,23.75,23.68,23.7,364300.0,15.0361,15.0614,15.017,15.0297,364300.0
2010-10-25 11:00:00,23.7,23.71,23.63,23.67,353200.0,15.0297,15.0361,14.9853,15.0107,353200.0
2010-10-25 11:10:00,23.67,23.68,23.64,23.67,308600.0,15.0107,15.017,14.9917,15.0107,308600.0
2010-10-25 11:20:00,23.67,23.69,23.64,23.66,629500.0,15.0107,15.0234,14.9917,15.0043,629500.0
2010-10-25 11:30:00,23.65,23.69,23.61,23.61,240700.0,14.998,15.0234,14.9726,14.9726,240700.0
2010-10-25 11:40:00,23.61,23.61,23.56,23.57,164500.0,14.9726,14.9726,14.9409,14.9473,164500.0
2010-10-25 11:50:00,23.56,23.57,23.52,23.54,884700.0,14.9409,14.9473,14.9156,14.9282,884700.0
2010-10-25 12:00:00,23.54,23.54,23.5,23.5,238600.0,14.9282,14.9282,14.9029,14.9029,238600.0
2010-10-25 12:10:00,23.5,23.54,23.46,23.46,379300.0,14.9029,14.9282,14.8775,14.8775,379300.0
2010-10-25 12:20:00,23.46,23.51,23.43,23.49,672600.0,14.8775,14.9092,14.8585,14.8965,672600.0
2010-10-25 12:30:00,23.49,23.5,23.45,23.5,215900.0,14.8965,14.9029,14.8712,14.9029,215900.0
2010-10-25 12:40:00,23.49,23.51,23.47,23.5,229000.0,14.8965,14.9092,14.8839,14.9029,229000.0
2010-10-25 12:50:00,23.49,23.53,23.47,23.51,311200.0,14.8965,14.9219,14.8839,14.9092,311200.0
2010-10-25 13:00:00,23.51,23.61,23.48,23.6,427700.0,14.9092,14.9726,14.8902,14.9663,427700.0
2010-10-25 13:10:00,23.6,23.68,23.6,23.68,411700.0,14.9663,15.017,14.9663,15.017,411700.0
2010-10-25 13:20:00,23.67,23.71,23.67,23.68,435600.0,15.0107,15.0361,15.0107,15.017,435600.0
2010-10-25 13:30:00,23.68,23.69,23.6,23.62,165200.0,15.017,15.0234,14.9663,14.979,165200.0
2010-10-25 13:40:00,23.62,23.62,23.59,23.61,137600.0,14.979,14.979,14.96,14.9726,137600.0
2010-10-25 13:50:00,23.61,23.64,23.59,23.64,268300.0,14.9726,14.9917,14.96,14.9917,268300.0
2010-10-25 14:00:00,23.64,23.64,23.6,23.61,285800.0,14.9917,14.9917,14.9663,14.9726,285800.0
2010-10-25 14:10:00,23.61,23.64,23.59,23.6,437300.0,14.9726,14.9917,14.96,14.9663,437300.0
2010-10-25 14:20:00,23.6,23.64,23.6,23.61,186000.0,14.9663,14.9917,14.9663,14.9726,186000.0
2010-10-25 14:30:00,23.6,23.63,23.59,23.6,398800.0,14.9663,14.9853,14.96,14.9663,398800.0
2010-10-25 14:40:00,23.6,23.61,23.56,23.58,291300.0,14.9663,14.9726,14.9409,14.9536,291300.0
2010-10-25 14:50:00,23.59,23.64,23.58,23.6,286100.0,14.96,14.9917,14.9536,14.9663,286100.0
2010-10-25 15:00:00,23.6,23.63,23.59,23.6,710200.0,14.9663,14.9853,14.96,14.9663,710200.0
2010-10-25 15:10:00,23.6,23.62,23.56,23.59,622300.0,14.9663,14.979,14.9409,14.96,622300.0
2010-10-25 15:20:00,23.59,23.62,23.58,23.6,543500.0,14.96,14.979,14.9536,14.9663,543500.0
2010-10-25 15:30:00,23.59,23.64,23.53,23.53,716000.0,14.96,14.9917,14.9219,14.9219,716000.0
2010-10-25 15:40:00,23.53,23.56,23.43,23.47,1283800.0,14.9219,14.9409,14.8585,14.8839,1283800.0
2010-10-25 15:50:00,23.46,23.51,23.42,23.47,1581100.0,14.8775,14.9092,14.8521,14.8839,1581100.0
2010-10-26 09:30:00,23.16,23.58,23.15,23.58,522700.0,14.6873,14.9536,14.6809,14.9536,522700.0
2010-10-26 09:40:00,23.57,23.61,23.5,23.52,560600.0,14.9473,14.9726,14.9029,14.9156,560600.0
2010-10-26 09:50:00,23.52,23.64,23.51,23.61,595100.0,14.9156,14.9917,14.9092,14.9726,595100.0
2010-10-26 10:00:00,23.61,23.7,23.6,23.7,483000.0,14.9726,15.0297,14.9663,15.0297,483000.0
2010-10-26 10:10:00,23.7,23.86,23.69,23.85,799200.0,15.0297,15.1312,15.0234,15.1248,799200.0
2010-10-26 10:20:00,23.85,23.94,23.83,23.83,889100.0,15.1248,15.1819,15.1122,15.1122,889100.0
2010-10-26 10:30:00,23.83,23.85,23.75,23.75,336100.0,15.1122,15.1248,15.0614,15.0614,336100.0
2010-10-26 10:40:00,23.75,23.78,23.69,23.73,308800.0,15.0614,15.0804,15.0234,15.0487,308800.0
2010-10-26 10:50:00,23.73,23.82,23.72,23.8,266400.0,15.0487,15.1058,15.0424,15.0931,266400.0
2010-10-26 11:00:00,23.8,23.83,23.78,23.8,441100.0,15.0931,15.1122,15.0804,15.0931,441100.0
2010-10-26 11:10:00,23.81,23.83,23.79,23.82,349300.0,15.0995,15.1122,15.0868,15.1058,349300.0
2010-10-26 11:20:00,23.81,23.84,23.8,23.8,178300.0,15.0995,15.1185,15.0931,15.0931,178300.0
2010-10-26 11:30:00,23.81,23.82,23.78,23.79,307700.0,15.0995,15.1058,15.0804,15.0868,307700.0
2010-10-26 11:40:00,23.8,23.8,23.72,23.77,267800.0,15.0931,15.0931,15.0424,15.0741,267800.0
2010-10-26 11:50:00,23.76,23.79,23.75,23.78,159000.0,15.0678,15.0868,15.0614,15.0804,159000.0
2010-10-26 12:00:00,23.78,23.83,23.75,23.76,362500.0,15.0804,15.1122,15.0614,15.0678,362500.0
2010-10-26 12:10:00,23.76,23.82,23.76,23.81,162100.0,15.0678,15.1058,15.0678,15.0995,162100.0
2010-10-26 12:20:00,23.8,23.81,23.78,23.78,108000.0,15.0931,15.0995,15.0804,15.0804,108000.0
2010-10-26 12:30:00,23.78,23.82,23.76,23.78,178200.0,15.0804,15.1058,15.0678,15.0804,178200.0
2010-10-26 12:40:00,23.78,23.79,23.72,23.74,176000.0,15.0804,15.0868,15.0424,15.0551,176000.0
2010-10-26 12:50:00,23.74,23.79,23.74,23.76,144800.0,15.0551,15.0868,15.0551,15.0678,144800.0
2010-10-26 13:00:00,23.77,23.79,23.77,23.78,77800.0,15.0741,15.0868,15.0741,15.0804,77800.0
2010-10-26 13:10:00,23.79,23.8,23.76,23.77,100800.0,15.0868,15.0931,15.0678,15.0741,100800.0
2010-10-26 13:20:00,23.77,23.8,23.76,23.79,400100.0,15.0741,15.0931,15.0678,15.0868,400100.0
2010-10-26 13:30:00,23.8,23.8,23.77,23.78,192000.0,15.0931,15.0931,15.0741,15.0804,192000.0
2010-10-26 13:40:00,23.79,23.82,23.78,23.8,177000.0,15.0868,15.1058,15.0804,15.0931,177000.0
2010-10-26 13:50:00,23.81,23.81,23.74,23.75,266800.0,15.0995,15.0995,15.0551,15.0614,266800.0
2010-10-26 14:00:00,23.75,23.78,23.73,23.77,302800.0,15.0614,15.0804,15.0487,15.0741,302800.0
2010-10-26 14:10:00,23.77,23.8,23.75,23.79,378400.0,15.0741,15.0931,15.0614,15.0868,378400.0
2010-10-26 14:20:00,23.79,23.8,23.76,23.78,143200.0,15.0868,15.0931,15.0678,15.0804,143200.0
2010-10-26 14:30:00,23.79,23.82,23.77,23.8,251000.0,15.0868,15.1058,15.0741,15.0931,251000.0
2010-10-26 14:40:00,23.8,23.82,23.78,23.8,236500.0,15.0931,15.1058,15.0804,15.0931,236500.0
2010-10-26 14:50:00,23.8,23.88,23.8,23.81,348000.0,15.0931,15.1439,15.0931,15.0995,348000.0
2010-10-26 15:00:00,23.81,23.88,23.81,23.87,150900.0,15.0995,15.1439,15.0995,15.1375,150900.0
2010-10-26 15:10:00,23.86,23.95,23.86,23.95,396200.0,15.1312,15.1883,15.1312,15.1883,396200.0
2010-10-26 15:20:00,23.94,23.98,23.93,23.93,415700.0,15.1819,15.2073,15.1756,15.1756,415700.0
2010-10-26 15:30:00,23.93,23.94,23.89,23.92,445800.0,15.1756,15.1819,15.1502,15.1692,445800.0
2010-10-26 15:40:00,23.92,23.95,23.88,23.95,867000.0,15.1692,15.1883,15.1439,15.1883,867000.0
2010-10-26 15:50:00,23.95,23.96,23.92,23.95,2214500.0,15.1883,15.1946,15.1692,15.1883,2214500.0
2010-10-27 09:30:00,24.03,24.25,23.99,24.2,1663400.0,15.239,15.3785,15.2136,15.3468,1663400.0
2010-10-27 09:40:00,24.2,24.32,24.19,24.26,1134000.0,15.3468,15.4229,15.3405,15.3848,1134000.0
2010-10-27 09:50:00,24.26,24.41,24.25,24.31,1120700.0,15.3848,15.48,15.3785,15.4166,1120700.0
2010-10-27 10:00:00,24.32,24.34,24.2,24.26,901800.0,15.4229,15.4356,15.3468,15.3848,901800.0
2010-10-27 10:10:00,24.25,24.27,24.22,24.25,376500.0,15.3785,15.3912,15.3595,15.3785,376500.0
2010-10-27 10:20:00,24.25,24.28,24.24,24.24,632100.0,15.3785,15.3975,15.3722,15.3722,632100.0
2010-10-27 10:30:00,24.25,24.27,24.22,24.24,501900.0,15.3785,15.3912,15.3595,15.3722,501900.0
2010-10-27 10:40:00,24.24,24.29,24.22,24.23,554100.0,15.3722,15.4039,15.3595,15.3658,554100.0
2010-10-27 10:50:00,24.23,24.28,24.22,24.23,827600.0,15.3658,15.3975,15.3595,15.3658,827600.0
2010-10-27 11:00:00,24.23,24.24,24.16,24.2,450600.0,15.3658,15.3722,15.3214,15.3468,450600.0
2010-10-27 11:10:00,24.21,24.23,24.17,24.2,299700.0,15.3531,15.3658,15.3278,15.3468,299700.0
2010-10-27 11:20:00,24.19,24.23,24.19,24.22,274000.0,15.3405,15.3658,15.3405,15.3595,274000.0
2010-10-27 11:30:00,24.23,24.27,24.19,24.21,552100.0,15.3658,15.3912,15.3405,15.3531,552100.0
2010-10-27 11:40:00,24.21,24.24,24.19,24.23,243800.0,15.3531,15.3722,15.3405,15.3658,243800.0
2010-10-27 11:50:00,24.23,24.27,24.23,24.27,189000.0,15.3658,15.3912,15.3658,15.3912,189000.0
2010-10-27 12:00:00,24.27,24.27,24.22,24.24,263800.0,15.3912,15.3912,15.3595,15.3722,263800.0
2010-10-27 12:10:00,24.24,24.25,24.22,24.23,205700.0,15.3722,15.3785,15.3595,15.3658,205700.0
2010-10-27 12:20:00,24.23,24.25,24.22,24.22,169300.0,15.3658,15.3785,15.3595,15.3595,169300.0
2010-10-27 12:30:00,24.22,24.24,24.18,24.19,483400.0,15.3595,15.3722,15.3341,15.3405,483400.0
2010-10-27 12:40:00,24.18,24.24,24.18,24.2,208800.0,15.3341,15.3722,15.3341,15.3468,208800.0
2010-10-27 12:50:00,24.2,24.21,24.19,24.2,289900.0,15.3468,15.3531,15.3405,15.3468,289900.0
2010-10-27 13:00:00,24.2,24.2,24.11,24.11,876000.0,15.3468,15.3468,15.2897,15.2897,876000.0
2010-10-27 13:10:00,24.11,24.12,24.0,24.01,477500.0,15.2897,15.2961,15.22,15.2263,477500.0
2010-10-27 13:20:00,24.02,24.12,24.01,24.12,368300.0,15.2326,15.2961,15.2263,15.2961,368300.0
2010-10-27 13:30:00,24.12,24.13,24.09,24.12,181000.0,15.2961,15.3024,15.277,15.2961,181000.0
2010-10-27 13:40:00,24.12,24.18,24.11,24.18,230900.0,15.2961,15.3341,15.2897,15.3341,230900.0
2010-10-27 13:50:00,24.18,24.2,24.13,24.2,230300.0,15.3341,15.3468,15.3024,15.3468,230300.0
2010-10-27 14:00:00,24.2,24.21,24.15,24.2,482200.0,15.3468,15.3531,15.3151,15.3468,482200.0
2010-10-27 14:10:00,24.2,24.22,24.19,24.2,276700.0,15.3468,15.3595,15.3405,15.3468,276700.0
2010-10-27 14:20:00,24.21,24.24,24.19,24.19,316100.0,15.3531,15.3722,15.3405,15.3405,316100.0
2010-10-27 14:30:00,24.19,24.27,24.18,24.25,492200.0,15.3405,15.3912,15.3341,15.3785,492200.0
2010-10-27 14:40:00,24.25,24.33,24.24,24.25,390000.0,15.3785,15.4292,15.3722,15.3785,390000.0
2010-10-27 14:50:00,24.25,24.3,24.25,24.26,385000.0,15.3785,15.4102,15.3785,15.3848,385000.0
2010-10-27 15:00:00,24.26,24.28,24.21,24.25,261200.0,15.3848,15.3975,15.3531,15.3785,261200.0
2010-10-27 15:10:00,24.25,24.27,24.24,24.25,387700.0,15.3785,15.3912,15.3722,15.3785,387700.0
2010-10-27 15:20:00,24.25,24.37,24.24,24.31,743700.0,15.3785,15.4546,15.3722,15.4166,743700.0
2010-10-27 15:30:00,24.31,24.35,24.3,24.34,431800.0,15.4166,15.4419,15.4102,15.4356,431800.0
2010-10-27 15:40:00,24.34,24.37,24.34,24.35,699300.0,15.4356,15.4546,15.4356,15.4419,699300.0
2010-10-27 15:50:00,24.35,24.39,24.34,24.35,1732900.0,15.4419,15.4673,15.4356,15.4419,1732900.0
2010-10-28 09:30:00,24.47,24.54,24.35,24.43,745100.0,15.518,15.5624,15.4419,15.4927,745100.0
2010-10-28 09:40:00,24.43,24.43,24.2,24.22,762400.0,15.4927,15.4927,15.3468,15.3595,762400.0
2010-10-28 09:50:00,24.23,24.31,24.21,24.31,630900.0,15.3658,15.4166,15.3531,15.4166,630900.0
2010-10-28 10:00:00,24.31,24.35,24.24,24.26,370800.0,15.4166,15.4419,15.3722,15.3848,370800.0
2010-10-28 10:10:00,24.25,24.26,24.13,24.14,645300.0,15.3785,15.3848,15.3024,15.3087,645300.0
2010-10-28 10:20:00,24.14,24.14,24.08,24.1,516900.0,15.3087,15.3087,15.2707,15.2834,516900.0
2010-10-28 10:30:00,24.1,24.12,23.97,23.99,469100.0,15.2834,15.2961,15.2009,15.2136,469100.0
2010-10-28 10:40:00,23.99,24.0,23.9,23.91,603300.0,15.2136,15.22,15.1565,15.1629,603300.0
2010-10-28 10:50:00,23.91,23.91,23.84,23.89,410300.0,15.1629,15.1629,15.1185,15.1502,410300.0
2010-10-28 11:00:00,23.89,24.02,23.88,24.01,373000.0,15.1502,15.2326,15.1439,15.2263,373000.0
2010-10-28 11:10:00,24.01,24.06,24.0,24.01,263400.0,15.2263,15.258,15.22,15.2263,263400.0
2010-10-28 11:20:00,24.01,24.08,23.99,24.06,224700.0,15.2263,15.2707,15.2136,15.258,224700.0
2010-10-28 11:30:00,24.06,24.08,24.05,24.05,256600.0,15.258,15.2707,15.2517,15.2517,256600.0
2010-10-28 11:40:00,24.06,24.07,24.04,24.04,205400.0,15.258,15.2644,15.2453,15.2453,205400.0
2010-10-28 11:50:00,24.05,24.07,24.02,24.02,347900.0,15.2517,15.2644,15.2326,15.2326,347900.0
2010-10-28 12:00:00,24.02,24.02,23.97,24.0,190300.0,15.2326,15.2326,15.2009,15.22,190300.0
2010-10-28 12:10:00,24.0,24.02,23.99,24.01,418200.0,15.22,15.2326,15.2136,15.2263,418200.0
2010-10-28 12:20:00,24.01,24.03,23.99,23.99,331200.0,15.2263,15.239,15.2136,15.2136,331200.0
2010-10-28 12:30:00,23.99,24.01,23.96,23.99,166600.0,15.2136,15.2263,15.1946,15.2136,166600.0
2010-10-28 12:40:00,24.0,24.05,23.99,24.02,140200.0,15.22,15.2517,15.2136,15.2326,140200.0
2010-10-28 12:50:00,24.02,24.05,23.98,23.99,190700.0,15.2326,15.2517,15.2073,15.2136,190700.0
2010-10-28 13:00:00,23.99,24.06,23.98,24.04,150300.0,15.2136,15.258,15.2073,15.2453,150300.0
2010-10-28 13:10:00,24.04,24.14,24.04,24.07,275800.0,15.2453,15.3087,15.2453,15.2644,275800.0
2010-10-28 13:20:00,24.07,24.09,24.04,24.06,140900.0,15.2644,15.277,15.2453,15.258,140900.0
2010-10-28 13:30:00,24.06,24.09,24.02,24.05,239200.0,15.258,15.277,15.2326,15.2517,239200.0
2010-10-28 13:40:00,24.05,24.08,24.03,24.07,284200.0,15.2517,15.2707,15.239,15.2644,284200.0
2010-10-28 13:50:00,24.08,24.09,24.04,24.05,272600.0,15.2707,15.277,15.2453,15.2517,272600.0
2010-10-28 14:00:00,24.05,24.09,24.04,24.08,181500.0,15.2517,15.277,15.2453,15.2707,181500.0
2010-10-28 14:10:00,24.08,24.13,24.07,24.1,275900.0,15.2707,15.3024,15.2644,15.2834,275900.0
2010-10-28 14:20:00,24.1,24.13,24.08,24.13,316300.0,15.2834,15.3024,15.2707,15.3024,316300.0
2010-10-28 14:30:00,24.13,24.16,24.11,24.13,230800.0,15.3024,15.3214,15.2897,15.3024,230800.0
2010-10-28 14:40:00,24.13,24.16,24.1,24.14,247700.0,15.3024,15.3214,15.2834,15.3087,247700.0
2010-10-28 14:50:00,24.14,24.17,24.12,24.15,177500.0,15.3087,15.3278,15.2961,15.3151,177500.0
2010-10-28 15:00:00,24.14,24.2,24.14,24.19,388100.0,15.3087,15.3468,15.3087,15.3405,388100.0
2010-10-28 15:10:00,24.19,24.19,24.09,24.11,362300.0,15.3405,15.3405,15.277,15.2897,362300.0
2010-10-28 15:20:00,24.11,24.14,24.09,24.13,362300.0,15.2897,15.3087,15.277,15.3024,362300.0
2010-10-28 15:30:00,24.13,24.21,24.12,24.18,267500.0,15.3024,15.3531,15.2961,15.3341,267500.0
2010-10-28 15:40:00,24.18,24.2,24.16,24.18,336800.0,15.3341,15.3468,15.3214,15.3341,336800.0
2010-10-28 15:50:00,24.18,24.2,24.16,24.18,687700.0,15.3341,15.3468,15.3214,15.3341,687700.0
2010-10-29 09:30:00,24.07,24.2,23.9,24.2,286400.0,15.2644,15.3468,15.1565,15.3468,286400.0
2010-10-29 09:40:00,24.19,24.26,24.15,24.17,219300.0,15.3405,15.3848,15.3151,15.3278,219300.0
2010-10-29 09:50:00,24.18,24.22,24.13,24.16,217000.0,15.3341,15.3595,15.3024,15.3214,217000.0
2010-10-29 10:00:00,24.16,24.21,24.11,24.2,303100.0,15.3214,15.3531,15.2897,15.3468,303100.0
2010-10-29 10:10:00,24.2,24.23,24.18,24.21,136100.0,15.3468,15.3658,15.3341,15.3531,136100.0
2010-10-29 10:20:00,24.2,24.24,24.2,24.21,176900.0,15.3468,15.3722,15.3468,15.3531,176900.0
2010-10-29 10:30:00,24.21,24.24,24.2,24.21,142600.0,15.3531,15.3722,15.3468,15.3531,142600.0
2010-10-29 10:40:00,24.22,24.23,24.19,24.2,172100.0,15.3595,15.3658,15.3405,15.3468,172100.0
2010-10-29 10:50:00,24.21,24.23,24.19,24.23,299900.0,15.3531,15.3658,15.3405,15.3658,299900.0
2010-10-29 11:00:00,24.23,24.24,24.19,24.23,218900.0,15.3658,15.3722,15.3405,15.3658,218900.0
2010-10-29 11:10:00,24.23,24.23,24.18,24.2,222500.0,15.3658,15.3658,15.3341,15.3468,222500.0
2010-10-29 11:20:00,24.21,24.21,24.14,24.14,214600.0,15.3531,15.3531,15.3087,15.3087,214600.0
2010-10-29 11:30:00,24.14,24.2,24.14,24.2,406800.0,15.3087,15.3468,15.3087,15.3468,406800.0
2010-10-29 11:40:00,24.19,24.21,24.17,24.2,249100.0,15.3405,15.3531,15.3278,15.3468,249100.0
2010-10-29 11:50:00,24.2,24.21,24.15,24.16,178300.0,15.3468,15.3531,15.3151,15.3214,178300.0
2010-10-29 12:00:00,24.16,24.17,24.14,24.15,200300.0,15.3214,15.3278,15.3087,15.3151,200300.0
2010-10-29 12:10:00,24.15,24.18,24.14,24.15,113700.0,15.3151,15.3341,15.3087,15.3151,113700.0
2010-10-29 12:20:00,24.16,24.2,24.15,24.17,195600.0,15.3214,15.3468,15.3151,15.3278,195600.0
2010-10-29 12:30:00,24.18,24.18,24.16,24.17,203500.0,15.3341,15.3341,15.3214,15.3278,203500.0
2010-10-29 12:40:00,24.17,24.18,24.16,24.18,137100.0,15.3278,15.3341,15.3214,15.3341,137100.0
2010-10-29 12:50:00,24.17,24.18,24.17,24.17,48200.0,15.3278,15.3341,15.3278,15.3278,48200.0
2010-10-29 13:00:00,24.17,24.19,24.17,24.17,186200.0,15.3278,15.3405,15.3278,15.3278,186200.0
2010-10-29 13:10:00,24.18,24.19,24.17,24.19,327900.0,15.3341,15.3405,15.3278,15.3405,327900.0
2010-10-29 13:20:00,24.19,24.2,24.17,24.19,228500.0,15.3405,15.3468,15.3278,15.3405,228500.0
2010-10-29 13:30:00,24.2,24.2,24.18,24.18,42800.0,15.3468,15.3468,15.3341,15.3341,42800.0
2010-10-29 13:40:00,24.18,24.21,24.18,24.18,123800.0,15.3341,15.3531,15.3341,15.3341,123800.0
2010-10-29 13:50:00,24.18,24.21,24.18,24.19,225100.0,15.3341,15.3531,15.3341,15.3405,225100.0
2010-10-29 14:00:00,24.2,24.21,24.18,24.2,150600.0,15.3468,15.3531,15.3341,15.3468,150600.0
2010-10-29 14:10:00,24.2,24.21,24.18,24.19,119200.0,15.3468,15.3531,15.3341,15.3405,119200.0
2010-10-29 14:20:00,24.2,24.2,24.17,24.18,167100.0,15.3468,15.3468,15.3278,15.3341,167100.0
2010-10-29 14:30:00,24.18,24.2,24.18,24.18,230500.0,15.3341,15.3468,15.3341,15.3341,230500.0
2010-10-29 14:40:00,24.19,24.21,24.18,24.19,172300.0,15.3405,15.3531,15.3341,15.3405,172300.0
2010-10-29 14:50:00,24.19,24.2,24.15,24.15,171000.0,15.3405,15.3468,15.3151,15.3151,171000.0
2010-10-29 15:00:00,24.15,24.16,24.11,24.12,210500.0,15.3151,15.3214,15.2897,15.2961,210500.0
2010-10-29 15:10:00,24.11,24.15,24.11,24.11,351800.0,15.2897,15.3151,15.2897,15.2897,351800.0
2010-10-29 15:20:00,24.11,24.18,24.1,24.17,231600.0,15.2897,15.3341,15.2834,15.3278,231600.0
2010-10-29 15:30:00,24.17,24.25,24.17,24.24,268800.0,15.3278,15.3785,15.3278,15.3722,268800.0
2010-10-29 15:40:00,24.25,24.26,24.18,24.19,721900.0,15.3785,15.3848,15.3341,15.3405,721900.0
2010-10-29 15:50:00,24.19,24.21,24.16,24.2,469500.0,15.3405,15.3531,15.3214,15.3468,469500.0
2010-11-01 09:30:00,24.2,24.27,24.01,24.08,494900.0,15.3468,15.3912,15.2263,15.2707,494900.0
2010-11-01 09:40:00,24.07,24.13,24.06,24.1,304500.0,15.2644,15.3024,15.258,15.2834,304500.0
2010-11-01 09:50:00,24.11,24.13,24.05,24.08,198500.0,15.2897,15.3024,15.2517,15.2707,198500.0
2010-11-01 10:00:00,24.08,24.17,24.08,24.11,266600.0,15.2707,15.3278,15.2707,15.2897,266600.0
2010-11-01 10:10:00,24.11,24.13,24.1,24.1,159900.0,15.2897,15.3024,15.2834,15.2834,159900.0
2010-11-01 10:20:00,24.1,24.13,24.06,24.07,239100.0,15.2834,15.3024,15.258,15.2644,239100.0
2010-11-01 10:30:00,24.06,24.08,24.02,24.05,272500.0,15.258,15.2707,15.2326,15.2517,272500.0
2010-11-01 10:40:00,24.06,24.06,24.01,24.03,227400.0,15.258,15.258,15.2263,15.239,227400.0
2010-11-01 10:50:00,24.03,24.05,24.02,24.03,198100.0,15.239,15.2517,15.2326,15.239,198100.0
2010-11-01 11:00:00,24.04,24.04,24.0,24.03,270700.0,15.2453,15.2453,15.22,15.239,270700.0
2010-11-01 11:10:00,24.02,24.05,24.0,24.01,282900.0,15.2326,15.2517,15.22,15.2263,282900.0
2010-11-01 11:20:00,24.01,24.05,24.01,24.03,196600.0,15.2263,15.2517,15.2263,15.239,196600.0
2010-11-01 11:30:00,24.03,24.05,24.02,24.05,228500.0,15.239,15.2517,15.2326,15.2517,228500.0
2010-11-01 11:40:00,24.05,24.07,24.05,24.07,216400.0,15.2517,15.2644,15.2517,15.2644,216400.0
2010-11-01 11:50:00,24.07,24.08,24.05,24.07,188600.0,15.2644,15.2707,15.2517,15.2644,188600.0
2010-11-01 12:00:00,24.08,24.09,24.07,24.08,82500.0,15.2707,15.277,15.2644,15.2707,82500.0
2010-11-01 12:10:00,24.08,24.08,24.05,24.05,125400.0,15.2707,15.2707,15.2517,15.2517,125400.0
2010-11-01 12:20:00,24.05,24.07,24.04,24.04,92900.0,15.2517,15.2644,15.2453,15.2453,92900.0
2010-11-01 12:30:00,24.04,24.06,24.01,24.03,227800.0,15.2453,15.258,15.2263,15.239,227800.0
2010-11-01 12:40:00,24.04,24.07,24.03,24.05,108700.0,15.2453,15.2644,15.239,15.2517,108700.0
2010-11-01 12:50:00,24.06,24.06,23.98,23.99,436500.0,15.258,15.258,15.2073,15.2136,436500.0
2010-11-01 13:00:00,23.99,24.02,23.89,23.9,489700.0,15.2136,15.2326,15.1502,15.1565,489700.0
2010-11-01 13:10:00,23.9,23.91,23.87,23.9,150700.0,15.1565,15.1629,15.1375,15.1565,150700.0
2010-11-01 13:20:00,23.9,23.91,23.84,23.86,245100.0,15.1565,15.1629,15.1185,15.1312,245100.0
2010-11-01 13:30:00,23.86,23.87,23.81,23.82,401300.0,15.1312,15.1375,15.0995,15.1058,401300.0
2010-11-01 13:40:00,23.81,23.86,23.81,23.85,195100.0,15.0995,15.1312,15.0995,15.1248,195100.0
2010-11-01 13:50:00,23.85,23.86,23.82,23.84,120200.0,15.1248,15.1312,15.1058,15.1185,120200.0
2010-11-01 14:00:00,23.84,23.89,23.84,23.89,86700.0,15.1185,15.1502,15.1185,15.1502,86700.0
2010-11-01 14:10:00,23.89,23.89,23.84,23.85,129500.0,15.1502,15.1502,15.1185,15.1248,129500.0
2010-11-01 14:20:00,23.85,23.9,23.85,23.85,92200.0,15.1248,15.1565,15.1248,15.1248,92200.0
2010-11-01 14:30:00,23.85,23.86,23.75,23.75,281800.0,15.1248,15.1312,15.0614,15.0614,281800.0
2010-11-01 14:40:00,23.75,23.75,23.7,23.74,382000.0,15.0614,15.0614,15.0297,15.0551,382000.0
2010-11-01 14:50:00,23.73,23.76,23.72,23.75,200100.0,15.0487,15.0678,15.0424,15.0614,200100.0
2010-11-01 15:00:00,23.75,23.76,23.6,23.64,514300.0,15.0614,15.0678,14.9663,14.9917,514300.0
2010-11-01 15:10:00,23.64,23.64,23.57,23.61,438500.0,14.9917,14.9917,14.9473,14.9726,438500.0
2010-11-01 15:20:00,23.62,23.72,23.59,23.7,416400.0,14.979,15.0424,14.96,15.0297,416400.0
2010-11-01 15:30:00,23.7,23.77,23.7,23.77,310100.0,15.0297,15.0741,15.0297,15.0741,310100.0
2010-11-01 15:40:00,23.77,23.85,23.76,23.85,398100.0,15.0741,15.1248,15.0678,15.1248,398100.0
2010-11-01 15:50:00,23.84,23.94,23.84,23.93,1013300.0,15.1185,15.1819,15.1185,15.1756,1013300.0
2010-11-02 09:30:00,24.16,24.22,23.96,24.03,558600.0,15.3214,15.3595,15.1946,15.239,558600.0
2010-11-02 09:40:00,24.03,24.04,23.96,23.97,326400.0,15.239,15.2453,15.1946,15.2009,326400.0
2010-11-02 09:50:00,23.97,23.98,23.9,23.91,318400.0,15.2009,15.2073,15.1565,15.1629,318400.0
2010-11-02 10:00:00,23.91,23.92,23.83,23.84,386300.0,15.1629,15.1692,15.1122,15.1185,386300.0
2010-11-02 10:10:00,23.83,23.85,23.76,23.83,330400.0,15.1122,15.1248,15.0678,15.1122,330400.0
2010-11-02 10:20:00,23.84,23.87,23.83,23.84,191500.0,15.1185,15.1375,15.1122,15.1185,191500.0
2010-11-02 10:30:00,23.83,23.86,23.79,23.83,196200.0,15.1122,15.1312,15.0868,15.1122,196200.0
2010-11-02 10:40:00,23.84,23.85,23.78,23.79,343900.0,15.1185,15.1248,15.0804,15.0868,343900.0
2010-11-02 10:50:00,23.8,23.81,23.75,23.79,232100.0,15.0931,15.0995,15.0614,15.0868,232100.0
2010-11-02 11:00:00,23.78,23.82,23.76,23.8,181500.0,15.0804,15.1058,15.0678,15.0931,181500.0
2010-11-02 11:10:00,23.81,23.85,23.79,23.85,145700.0,15.0995,15.1248,15.0868,15.1248,145700.0
2010-11-02 11:20:00,23.85,23.86,23.83,23.83,119700.0,15.1248,15.1312,15.1122,15.1122,119700.0
2010-11-02 11:30:00,23.84,23.85,23.83,23.83,89500.0,15.1185,15.1248,15.1122,15.1122,89500.0
2010-11-02 11:40:00,23.84,23.84,23.8,23.8,99900.0,15.1185,15.1185,15.0931,15.0931,99900.0
2010-11-02 11:50:00,23.8,23.84,23.78,23.83,269100.0,15.0931,15.1185,15.0804,15.1122,269100.0
2010-11-02 12:00:00,23.83,23.87,23.82,23.87,156100.0,15.1122,15.1375,15.1058,15.1375,156100.0
2010-11-02 12:10:00,23.87,23.89,23.86,23.87,81500.0,15.1375,15.1502,15.1312,15.1375,81500.0
2010-11-02 12:20:00,23.87,23.88,23.85,23.86,34200.0,15.1375,15.1439,15.1248,15.1312,34200.0
2010-11-02 12:30:00,23.86,23.9,23.86,23.9,49000.0,15.1312,15.1565,15.1312,15.1565,49000.0
2010-11-02 12:40:00,23.9,23.9,23.86,23.86,139400.0,15.1565,15.1565,15.1312,15.1312,139400.0
2010-11-02 12:50:00,23.86,23.88,23.84,23.84,149100.0,15.1312,15.1439,15.1185,15.1185,149100.0
2010-11-02 13:00:00,23.85,23.9,23.84,23.89,94300.0,15.1248,15.1565,15.1185,15.1502,94300.0
2010-11-02 13:10:00,23.89,23.9,23.87,23.87,38500.0,15.1502,15.1565,15.1375,15.1375,38500.0
2010-11-02 13:20:00,23.88,23.88,23.86,23.87,79200.0,15.1439,15.1439,15.1312,15.1375,79200.0
2010-11-02 13:30:00,23.86,23.87,23.84,23.84,108900.0,15.1312,15.1375,15.1185,15.1185,108900.0
2010-11-02 13:40:00,23.85,23.9,23.84,23.86,172900.0,15.1248,15.1565,15.1185,15.1312,172900.0
2010-11-02 13:50:00,23.87,23.9,23.86,23.87,130300.0,15.1375,15.1565,15.1312,15.1375,130300.0
2010-11-02 14:00:00,23.88,23.89,23.86,23.87,109300.0,15.1439,15.1502,15.1312,15.1375,109300.0
2010-11-02 14:10:00,23.86,23.88,23.8,23.8,283200.0,15.1312,15.1439,15.0931,15.0931,283200.0
2010-11-02 14:20:00,23.81,23.82,23.78,23.79,331500.0,15.0995,15.1058,15.0804,15.0868,331500.0
2010-11-02 14:30:00,23.8,23.8,23.75,23.75,214800.0,15.0931,15.0931,15.0614,15.0614,214800.0
2010-11-02 14:40:00,23.75,23.75,23.7,23.7,373000.0,15.0614,15.0614,15.0297,15.0297,373000.0
2010-11-02 14:50:00,23.7,23.73,23.7,23.73,266200.0,15.0297,15.0487,15.0297,15.0487,266200.0
2010-11-02 15:00:00,23.73,23.77,23.72,23.75,165000.0,15.0487,15.0741,15.0424,15.0614,165000.0
2010-11-02 15:10:00,23.75,23.77,23.74,23.76,285900.0,15.0614,15.0741,15.0551,15.0678,285900.0
2010-11-02 15:20:00,23.76,23.77,23.74,23.74,159400.0,15.0678,15.0741,15.0551,15.0551,159400.0
2010-11-02 15:30:00,23.75,23.75,23.7,23.72,506600.0,15.0614,15.0614,15.0297,15.0424,506600.0
2010-11-02 15:40:00,23.71,23.78,23.69,23.77,500400.0,15.0361,15.0804,15.0234,15.0741,500400.0
2010-11-02 15:50:00,23.77,23.82,23.77,23.79,854800.0,15.0741,15.1058,15.0741,15.0868,854800.0
2010-11-03 09:30:00,23.89,23.93,23.75,23.78,531900.0,15.1502,15.1756,15.0614,15.0804,531900.0
2010-11-03 09:40:00,23.79,23.91,23.79,23.89,496100.0,15.0868,15.1629,15.0868,15.1502,496100.0
2010-11-03 09:50:00,23.89,23.89,23.83,23.85,253000.0,15.1502,15.1502,15.1122,15.1248,253000.0
2010-11-03 10:00:00,23.85,23.92,23.84,23.91,269900.0,15.1248,15.1692,15.1185,15.1629,269900.0
2010-11-03 10:10:00,23.9,23.91,23.82,23.83,242800.0,15.1565,15.1629,15.1058,15.1122,242800.0
2010-11-03 10:20:00,23.82,23.85,23.79,23.83,276100.0,15.1058,15.1248,15.0868,15.1122,276100.0
2010-11-03 10:30:00,23.84,23.84,23.8,23.83,294800.0,15.1185,15.1185,15.0931,15.1122,294800.0
2010-11-03 10:40:00,23.83,23.84,23.78,23.79,246800.0,15.1122,15.1185,15.0804,15.0868,246800.0
2010-11-03 10:50:00,23.79,23.8,23.78,23.79,127500.0,15.0868,15.0931,15.0804,15.0868,127500.0
2010-11-03 11:00:00,23.79,23.8,23.75,23.76,302900.0,15.0868,15.0931,15.0614,15.0678,302900.0
2010-11-03 11:10:00,23.76,23.76,23.69,23.69,296900.0,15.0678,15.0678,15.0234,15.0234,296900.0
2010-11-03 11:20:00,23.69,23.73,23.68,23.69,366700.0,15.0234,15.0487,15.017,15.0234,366700.0
2010-11-03 11:30:00,23.7,23.78,23.69,23.77,94000.0,15.0297,15.0804,15.0234,15.0741,94000.0
2010-11-03 11:40:00,23.78,23.78,23.72,23.74,243300.0,15.0804,15.0804,15.0424,15.0551,243300.0
2010-11-03 11:50:00,23.75,23.77,23.73,23.76,116200.0,15.0614,15.0741,15.0487,15.0678,116200.0
2010-11-03 12:00:00,23.77,23.77,23.68,23.73,140000.0,15.0741,15.0741,15.017,15.0487,140000.0
2010-11-03 12:10:00,23.74,23.76,23.73,23.76,133600.0,15.0551,15.0678,15.0487,15.0678,133600.0
2010-11-03 12:20:00,23.75,23.78,23.74,23.78,68000.0,15.0614,15.0804,15.0551,15.0804,68000.0
2010-11-03 12:30:00,23.79,23.82,23.78,23.81,93100.0,15.0868,15.1058,15.0804,15.0995,93100.0
2010-11-03 12:40:00,23.81,23.82,23.78,23.8,140200.0,15.0995,15.1058,15.0804,15.0931,140200.0
2010-11-03 12:50:00,23.8,23.82,23.79,23.8,65700.0,15.0931,15.1058,15.0868,15.0931,65700.0
2010-11-03 13:00:00,23.81,23.87,23.8,23.85,127900.0,15.0995,15.1375,15.0931,15.1248,127900.0
2010-11-03 13:10:00,23.84,23.86,23.81,23.82,155900.0,15.1185,15.1312,15.0995,15.1058,155900.0
2010-11-03 13:20:00,23.82,23.84,23.8,23.8,82900.0,15.1058,15.1185,15.0931,15.0931,82900.0
2010-11-03 13:30:00,23.8,23.82,23.78,23.8,121000.0,15.0931,15.1058,15.0804,15.0931,121000.0
2010-11-03 13:40:00,23.8,23.8,23.78,23.79,112700.0,15.0931,15.0931,15.0804,15.0868,112700.0
2010-11-03 13:50:00,23.8,23.8,23.79,23.79,113900.0,15.0931,15.0931,15.0868,15.0868,113900.0
2010-11-03 14:00:00,23.79,23.82,23.78,23.82,349700.0,15.0868,15.1058,15.0804,15.1058,349700.0
2010-11-03 14:10:00,23.82,23.92,23.73,23.88,439700.0,15.1058,15.1692,15.0487,15.1439,439700.0
2010-11-03 14:20:00,23.88,23.96,23.63,23.65,970600.0,15.1439,15.1946,14.9853,14.998,970600.0
2010-11-03 14:30:00,23.65,23.78,23.6,23.75,444200.0,14.998,15.0804,14.9663,15.0614,444200.0
2010-11-03 14:40:00,23.75,23.88,23.7,23.87,427200.0,15.0614,15.1439,15.0297,15.1375,427200.0
2010-11-03 14:50:00,23.87,23.99,23.86,23.95,415600.0,15.1375,15.2136,15.1312,15.1883,415600.0
2010-11-03 15:00:00,23.96,24.0,23.92,23.99,541500.0,15.1946,15.22,15.1692,15.2136,541500.0
2010-11-03 15:10:00,24.0,24.11,23.99,24.06,501400.0,15.22,15.2897,15.2136,15.258,501400.0
2010-11-03 15:20:00,24.07,24.08,23.97,24.0,341800.0,15.2644,15.2707,15.2009,15.22,341800.0
2010-11-03 15:30:00,23.99,24.01,23.92,23.94,497100.0,15.2136,15.2263,15.1692,15.1819,497100.0
2010-11-03 15:40:00,23.95,23.97,23.91,23.96,507900.0,15.1883,15.2009,15.1629,15.1946,507900.0
2010-11-03 15:50:00,23.95,24.05,23.95,24.05,928500.0,15.1883,15.2517,15.1883,15.2517,928500.0
2010-11-04 09:30:00,24.2,24.49,24.11,24.48,640800.0,15.3468,15.5307,15.2897,15.5244,640800.0
2010-11-04 09:40:00,24.48,24.48,24.37,24.39,386200.0,15.5244,15.5244,15.4546,15.4673,386200.0
2010-11-04 09:50:00,24.38,24.4,24.28,24.3,307600.0,15.4609,15.4736,15.3975,15.4102,307600.0
2010-11-04 10:00:00,24.3,24.33,24.19,24.2,574200.0,15.4102,15.4292,15.3405,15.3468,574200.0
2010-11-04 10:10:00,24.2,24.32,24.19,24.32,468500.0,15.3468,15.4229,15.3405,15.4229,468500.0
2010-11-04 10:20:00,24.32,24.4,24.31,24.4,240800.0,15.4229,15.4736,15.4166,15.4736,240800.0
2010-11-04 10:30:00,24.4,24.43,24.36,24.4,161300.0,15.4736,15.4927,15.4483,15.4736,161300.0
2010-11-04 10:40:00,24.4,24.41,24.34,24.37,284800.0,15.4736,15.48,15.4356,15.4546,284800.0
2010-11-04 10:50:00,24.38,24.38,24.34,24.35,382800.0,15.4609,15.4609,15.4356,15.4419,382800.0
2010-11-04 11:00:00,24.34,24.36,24.31,24.32,338300.0,15.4356,15.4483,15.4166,15.4229,338300.0
2010-11-04 11:10:00,24.33,24.34,24.3,24.32,298800.0,15.4292,15.4356,15.4102,15.4229,298800.0
2010-11-04 11:20:00,24.32,24.32,24.26,24.28,203200.0,15.4229,15.4229,15.3848,15.3975,203200.0
2010-11-04 11:30:00,24.28,24.35,24.27,24.35,142400.0,15.3975,15.4419,15.3912,15.4419,142400.0
2010-11-04 11:40:00,24.35,24.35,24.34,24.35,211600.0,15.4419,15.4419,15.4356,15.4419,211600.0
2010-11-04 11:50:00,24.34,24.39,24.34,24.37,248200.0,15.4356,15.4673,15.4356,15.4546,248200.0
2010-11-04 12:00:00,24.37,24.39,24.36,24.39,104700.0,15.4546,15.4673,15.4483,15.4673,104700.0
2010-11-04 12:10:00,24.39,24.43,24.39,24.4,226300.0,15.4673,15.4927,15.4673,15.4736,226300.0
2010-11-04 12:20:00,24.4,24.41,24.37,24.38,140900.0,15.4736,15.48,15.4546,15.4609,140900.0
2010-11-04 12:30:00,24.38,24.45,24.38,24.44,200700.0,15.4609,15.5053,15.4609,15.499,200700.0
2010-11-04 12:40:00,24.44,24.45,24.41,24.41,186700.0,15.499,15.5053,15.48,15.48,186700.0
2010-11-04 12:50:00,24.41,24.43,24.39,24.43,104400.0,15.48,15.4927,15.4673,15.4927,104400.0
2010-11-04 13:00:00,24.43,24.48,24.42,24.48,139500.0,15.4927,15.5244,15.4863,15.5244,139500.0
2010-11-04 13:10:00,24.48,24.5,24.47,24.49,235100.0,15.5244,15.537,15.518,15.5307,235100.0
2010-11-04 13:20:00,24.49,24.52,24.48,24.52,163600.0,15.5307,15.5497,15.5244,15.5497,163600.0
2010-11-04 13:30:00,24.52,24.52,24.41,24.42,264500.0,15.5497,15.5497,15.48,15.4863,264500.0
2010-11-04 13:40:00,24.41,24.45,24.41,24.44,122300.0,15.48,15.5053,15.48,15.499,122300.0
2010-11-04 13:50:00,24.44,24.46,24.43,24.45,105500.0,15.499,15.5117,15.4927,15.5053,105500.0
2010-11-04 14:00:00,24.46,24.46,24.4,24.42,256200.0,15.5117,15.5117,15.4736,15.4863,256200.0
2010-11-04 14:10:00,24.42,24.48,24.41,24.46,157300.0,15.4863,15.5244,15.48,15.5117,157300.0
2010-11-04 14:20:00,24.47,24.5,24.47,24.48,158000.0,15.518,15.537,15.518,15.5244,158000.0
2010-11-04 14:30:00,24.48,24.54,24.47,24.53,162100.0,15.5244,15.5624,15.518,15.5561,162100.0
2010-11-04 14:40:00,24.54,24.54,24.47,24.48,263000.0,15.5624,15.5624,15.518,15.5244,263000.0
2010-11-04 14:50:00,24.48,24.5,24.47,24.5,131900.0,15.5244,15.537,15.518,15.537,131900.0
2010-11-04 15:00:00,24.5,24.55,24.49,24.54,512100.0,15.537,15.5688,15.5307,15.5624,512100.0
2010-11-04 15:10:00,24.55,24.71,24.5,24.71,1327500.0,15.5688,15.6702,15.537,15.6702,1327500.0
2010-11-04 15:20:00,24.71,24.97,24.7,24.96,2428400.0,15.6702,15.8351,15.6639,15.8288,2428400.0
2010-11-04 15:30:00,24.95,25.13,24.92,25.06,2801900.0,15.8224,15.9366,15.8034,15.8922,2801900.0
2010-11-04 15:40:00,25.07,25.24,25.05,25.11,1995500.0,15.8985,16.0063,15.8858,15.9239,1995500.0
2010-11-04 15:50:00,25.11,25.25,25.06,25.15,4734900.0,15.9239,16.0127,15.8922,15.9493,4734900.0
2010-11-05 09:30:00,25.24,25.61,25.18,25.57,1267700.0,16.0063,16.241,15.9683,16.2156,1267700.0
2010-11-05 09:40:00,25.57,25.94,25.55,25.81,2467800.0,16.2156,16.4502,16.2029,16.3678,2467800.0
2010-11-05 09:50:00,25.8,25.9,25.7,25.89,1301500.0,16.3615,16.4249,16.298,16.4185,1301500.0
2010-11-05 10:00:00,25.89,26.0,25.85,25.95,1085400.0,16.4185,16.4883,16.3932,16.4566,1085400.0
2010-11-05 10:10:00,25.95,26.28,25.95,26.2,1636800.0,16.4566,16.6659,16.4566,16.6151,1636800.0
2010-11-05 10:20:00,26.21,26.23,26.07,26.19,1431100.0,16.6215,16.6342,16.5327,16.6088,1431100.0
2010-11-05 10:30:00,26.19,26.2,25.98,26.06,1105300.0,16.6088,16.6151,16.4756,16.5263,1105300.0
2010-11-05 10:40:00,26.05,26.32,26.04,26.27,845300.0,16.52,16.6912,16.5137,16.6595,845300.0
2010-11-05 10:50:00,26.27,26.32,26.18,26.23,951000.0,16.6595,16.6912,16.6024,16.6342,951000.0
2010-11-05 11:00:00,26.24,26.26,26.17,26.22,517000.0,16.6405,16.6532,16.5961,16.6278,517000.0
2010-11-05 11:10:00,26.23,26.3,26.18,26.23,639200.0,16.6342,16.6785,16.6024,16.6342,639200.0
2010-11-05 11:20:00,26.22,26.27,26.2,26.26,395000.0,16.6278,16.6595,16.6151,16.6532,395000.0
2010-11-05 11:30:00,26.25,26.26,26.14,26.15,498500.0,16.6468,16.6532,16.5771,16.5834,498500.0
2010-11-05 11:40:00,26.15,26.15,26.01,26.04,662200.0,16.5834,16.5834,16.4946,16.5137,662200.0
2010-11-05 11:50:00,26.04,26.08,25.87,25.88,542500.0,16.5137,16.539,16.4059,16.4122,542500.0
2010-11-05 12:00:00,25.87,26.18,25.84,26.18,655800.0,16.4059,16.6024,16.3868,16.6024,655800.0
2010-11-05 12:10:00,26.16,26.39,26.16,26.21,779200.0,16.5898,16.7356,16.5898,16.6215,779200.0
2010-11-05 12:20:00,26.21,26.28,26.15,26.23,488700.0,16.6215,16.6659,16.5834,16.6342,488700.0
2010-11-05 12:30:00,26.23,26.24,26.11,26.19,420400.0,16.6342,16.6405,16.5581,16.6088,420400.0
2010-11-05 12:40:00,26.19,26.21,26.07,26.07,329900.0,16.6088,16.6215,16.5327,16.5327,329900.0
2010-11-05 12:50:00,26.08,26.14,26.04,26.12,216300.0,16.539,16.5771,16.5137,16.5644,216300.0
2010-11-05 13:00:00,26.12,26.18,26.05,26.15,357200.0,16.5644,16.6024,16.52,16.5834,357200.0
2010-11-05 13:10:00,26.15,26.19,26.09,26.11,219200.0,16.5834,16.6088,16.5454,16.5581,219200.0
2010-11-05 13:20:00,26.11,26.2,26.1,26.18,341300.0,16.5581,16.6151,16.5517,16.6024,341300.0
2010-11-05 13:30:00,26.18,26.2,26.14,26.2,270600.0,16.6024,16.6151,16.5771,16.6151,270600.0
2010-11-05 13:40:00,26.19,26.2,26.04,26.04,277200.0,16.6088,16.6151,16.5137,16.5137,277200.0
2010-11-05 13:50:00,26.04,26.09,26.0,26.03,260800.0,16.5137,16.5454,16.4883,16.5073,260800.0
2010-11-05 14:00:00,26.04,26.04,25.93,25.98,328400.0,16.5137,16.5137,16.4439,16.4756,328400.0
2010-11-05 14:10:00,25.98,25.99,25.9,25.94,315300.0,16.4756,16.482,16.4249,16.4502,315300.0
2010-11-05 14:20:00,25.94,26.02,25.91,25.96,405300.0,16.4502,16.501,16.4312,16.4629,405300.0
2010-11-05 14:30:00,25.95,26.02,25.91,25.96,614600.0,16.4566,16.501,16.4312,16.4629,614600.0
2010-11-05 14:40:00,25.95,26.01,25.92,25.98,473400.0,16.4566,16.4946,16.4376,16.4756,473400.0
2010-11-05 14:50:00,25.99,26.0,25.94,25.95,365400.0,16.482,16.4883,16.4502,16.4566,365400.0
2010-11-05 15:00:00,25.95,26.0,25.95,26.0,427900.0,16.4566,16.4883,16.4566,16.4883,427900.0
2010-11-05 15:10:00,26.0,26.0,25.98,26.0,339300.0,16.4883,16.4883,16.4756,16.4883,339300.0
2010-11-05 15:20:00,26.0,26.04,25.96,26.02,607900.0,16.4883,16.5137,16.4629,16.501,607900.0
2010-11-05 15:30:00,26.03,26.08,25.99,26.06,574000.0,16.5073,16.539,16.482,16.5263,574000.0
2010-11-05 15:40:00,26.06,26.08,26.02,26.07,1085300.0,16.5263,16.539,16.501,16.5327,1085300.0
2010-11-05 15:50:00,26.08,26.17,26.07,26.08,2330100.0,16.539,16.5961,16.5327,16.539,2330100.0
2010-11-08 09:30:00,26.07,26.17,25.81,25.84,662900.0,16.5327,16.5961,16.3678,16.3868,662900.0
2010-11-08 09:40:00,25.84,25.88,25.72,25.79,493500.0,16.3868,16.4122,16.3107,16.3551,493500.0
2010-11-08 09:50:00,25.79,25.8,25.71,25.76,407800.0,16.3551,16.3615,16.3044,16.3361,407800.0
2010-11-08 10:00:00,25.75,25.8,25.67,25.77,465100.0,16.3298,16.3615,16.279,16.3424,465100.0
2010-11-08 10:10:00,25.77,25.87,25.76,25.84,372100.0,16.3424,16.4059,16.3361,16.3868,372100.0
2010-11-08 10:20:00,25.83,25.85,25.74,25.83,460800.0,16.3805,16.3932,16.3234,16.3805,460800.0
2010-11-08 10:30:00,25.83,25.83,25.71,25.71,472800.0,16.3805,16.3805,16.3044,16.3044,472800.0
2010-11-08 10:40:00,25.74,25.74,25.65,25.7,290700.0,16.3234,16.3234,16.2663,16.298,290700.0
2010-11-08 10:50:00,25.7,25.7,25.52,25.52,473300.0,16.298,16.298,16.1839,16.1839,473300.0
2010-11-08 11:00:00,25.52,25.56,25.43,25.47,512900.0,16.1839,16.2093,16.1268,16.1522,512900.0
2010-11-08 11:10:00,25.46,25.51,25.42,25.46,354400.0,16.1458,16.1776,16.1205,16.1458,354400.0
2010-11-08 11:20:00,25.47,25.56,25.45,25.53,251800.0,16.1522,16.2093,16.1395,16.1902,251800.0
2010-11-08 11:30:00,25.54,25.62,25.53,25.6,332000.0,16.1966,16.2473,16.1902,16.2346,332000.0
2010-11-08 11:40:00,25.59,25.7,25.58,25.62,527800.0,16.2283,16.298,16.2219,16.2473,527800.0
2010-11-08 11:50:00,25.62,25.7,25.58,25.68,230600.0,16.2473,16.298,16.2219,16.2854,230600.0
2010-11-08 12:00:00,25.69,25.69,25.63,25.67,198400.0,16.2917,16.2917,16.2537,16.279,198400.0
2010-11-08 12:10:00,25.67,25.7,25.67,25.7,121400.0,16.279,16.298,16.279,16.298,121400.0
2010-11-08 12:20:00,25.69,25.75,25.69,25.7,218000.0,16.2917,16.3298,16.2917,16.298,218000.0
2010-11-08 12:30:00,25.7,25.71,25.64,25.65,129600.0,16.298,16.3044,16.26,16.2663,129600.0
2010-11-08 12:40:00,25.65,25.66,25.6,25.66,155900.0,16.2663,16.2727,16.2346,16.2727,155900.0
2010-11-08 12:50:00,25.65,25.7,25.65,25.69,144500.0,16.2663,16.298,16.2663,16.2917,144500.0
2010-11-08 13:00:00,25.69,25.71,25.68,25.7,102800.0,16.2917,16.3044,16.2854,16.298,102800.0
2010-11-08 13:10:00,25.7,25.74,25.69,25.74,150900.0,16.298,16.3234,16.2917,16.3234,150900.0
2010-11-08 13:20:00,25.73,25.76,25.73,25.74,117200.0,16.3171,16.3361,16.3171,16.3234,117200.0
2010-11-08 13:30:00,25.75,25.75,25.69,25.74,157600.0,16.3298,16.3298,16.2917,16.3234,157600.0
2010-11-08 13:40:00,25.74,25.75,25.66,25.66,192500.0,16.3234,16.3298,16.2727,16.2727,192500.0
2010-11-08 13:50:00,25.66,25.67,25.63,25.64,176100.0,16.2727,16.279,16.2537,16.26,176100.0
2010-11-08 14:00:00,25.64,25.67,25.6,25.63,252100.0,16.26,16.279,16.2346,16.2537,252100.0
2010-11-08 14:10:00,25.63,25.72,25.61,25.72,182100.0,16.2537,16.3107,16.241,16.3107,182100.0
2010-11-08 14:20:00,25.72,25.74,25.67,25.67,231700.0,16.3107,16.3234,16.279,16.279,231700.0
2010-11-08 14:30:00,25.67,25.68,25.6,25.66,309500.0,16.279,16.2854,16.2346,16.2727,309500.0
2010-11-08 14:40:00,25.66,25.73,25.65,25.7,217100.0,16.2727,16.3171,16.2663,16.298,217100.0
2010-11-08 14:50:00,25.7,25.71,25.63,25.65,172000.0,16.298,16.3044,16.2537,16.2663,172000.0
2010-11-08 15:00:00,25.65,25.7,25.64,25.67,317400.0,16.2663,16.298,16.26,16.279,317400.0
2010-11-08 15:10:00,25.66,25.73,25.66,25.73,226900.0,16.2727,16.3171,16.2727,16.3171,226900.0
2010-11-08 15:20:00,25.73,25.76,25.72,25.73,427000.0,16.3171,16.3361,16.3107,16.3171,427000.0
2010-11-08 15:30:00,25.73,25.78,25.72,25.76,376100.0,16.3171,16.3488,16.3107,16.3361,376100.0
2010-11-08 15:40:00,25.76,25.8,25.72,25.73,523100.0,16.3361,16.3615,16.3107,16.3171,523100.0
2010-11-08 15:50:00,25.72,25.73,25.68,25.71,1247100.0,16.3107,16.3171,16.2854,16.3044,1247100.0
2010-11-09 09:30:00,25.64,25.78,25.47,25.58,483600.0,16.26,16.3488,16.1522,16.2219,483600.0
2010-11-09 09:40:00,25.58,25.73,25.55,25.73,427200.0,16.2219,16.3171,16.2029,16.3171,427200.0
2010-11-09 09:50:00,25.72,25.74,25.6,25.69,306100.0,16.3107,16.3234,16.2346,16.2917,306100.0
2010-11-09 10:00:00,25.68,25.7,25.63,25.63,365500.0,16.2854,16.298,16.2537,16.2537,365500.0
2010-11-09 10:10:00,25.64,25.72,25.61,25.63,262000.0,16.26,16.3107,16.241,16.2537,262000.0
2010-11-09 10:20:00,25.63,25.69,25.58,25.65,360200.0,16.2537,16.2917,16.2219,16.2663,360200.0
2010-11-09 10:30:00,25.64,25.64,25.51,25.56,232700.0,16.26,16.26,16.1776,16.2093,232700.0
2010-11-09 10:40:00,25.56,25.57,25.45,25.54,258100.0,16.2093,16.2156,16.1395,16.1966,258100.0
2010-11-09 10:50:00,25.54,25.55,25.51,25.53,137700.0,16.1966,16.2029,16.1776,16.1902,137700.0
2010-11-09 11:00:00,25.54,25.54,25.48,25.51,171800.0,16.1966,16.1966,16.1585,16.1776,171800.0
2010-11-09 11:10:00,25.51,25.57,25.46,25.53,263500.0,16.1776,16.2156,16.1458,16.1902,263500.0
2010-11-09 11:20:00,25.53,25.53,25.47,25.5,307100.0,16.1902,16.1902,16.1522,16.1712,307100.0
2010-11-09 11:30:00,25.5,25.51,25.46,25.46,260900.0,16.1712,16.1776,16.1458,16.1458,260900.0
2010-11-09 11:40:00,25.47,25.48,25.43,25.45,206600.0,16.1522,16.1585,16.1268,16.1395,206600.0
2010-11-09 11:50:00,25.45,25.47,25.38,25.38,265400.0,16.1395,16.1522,16.0951,16.0951,265400.0
2010-11-09 12:00:00,25.37,25.39,25.35,25.39,134600.0,16.0888,16.1015,16.0761,16.1015,134600.0
2010-11-09 12:10:00,25.39,25.46,25.39,25.45,303900.0,16.1015,16.1458,16.1015,16.1395,303900.0
2010-11-09 12:20:00,25.44,25.46,25.39,25.39,144700.0,16.1332,16.1458,16.1015,16.1015,144700.0
2010-11-09 12:30:00,25.4,25.42,25.37,25.42,166600.0,16.1078,16.1205,16.0888,16.1205,166600.0
2010-11-09 12:40:00,25.41,25.47,25.41,25.42,133600.0,16.1141,16.1522,16.1141,16.1205,133600.0
2010-11-09 12:50:00,25.41,25.42,25.37,25.37,285300.0,16.1141,16.1205,16.0888,16.0888,285300.0
2010-11-09 13:00:00,25.37,25.51,25.37,25.5,250400.0,16.0888,16.1776,16.0888,16.1712,250400.0
2010-11-09 13:10:00,25.51,25.51,25.44,25.44,170300.0,16.1776,16.1776,16.1332,16.1332,170300.0
2010-11-09 13:20:00,25.44,25.45,25.37,25.38,189500.0,16.1332,16.1395,16.0888,16.0951,189500.0
2010-11-09 13:30:00,25.39,25.44,25.36,25.37,137200.0,16.1015,16.1332,16.0824,16.0888,137200.0
2010-11-09 13:40:00,25.36,25.4,25.32,25.4,239300.0,16.0824,16.1078,16.0571,16.1078,239300.0
2010-11-09 13:50:00,25.39,25.43,25.35,25.42,230300.0,16.1015,16.1268,16.0761,16.1205,230300.0
2010-11-09 14:00:00,25.42,25.46,25.39,25.44,197800.0,16.1205,16.1458,16.1015,16.1332,197800.0
2010-11-09 14:10:00,25.44,25.48,25.4,25.41,235500.0,16.1332,16.1585,16.1078,16.1141,235500.0
2010-11-09 14:20:00,25.4,25.41,25.36,25.37,249100.0,16.1078,16.1141,16.0824,16.0888,249100.0
2010-11-09 14:30:00,25.38,25.46,25.38,25.44,235100.0,16.0951,16.1458,16.0951,16.1332,235100.0
2010-11-09 14:40:00,25.45,25.47,25.41,25.41,138400.0,16.1395,16.1522,16.1141,16.1141,138400.0
2010-11-09 14:50:00,25.42,25.45,25.36,25.42,440200.0,16.1205,16.1395,16.0824,16.1205,440200.0
2010-11-09 15:00:00,25.41,25.41,25.3,25.3,415300.0,16.1141,16.1141,16.0444,16.0444,415300.0
2010-11-09 15:10:00,25.31,25.38,25.28,25.38,240800.0,16.0507,16.0951,16.0317,16.0951,240800.0
2010-11-09 15:20:00,25.38,25.38,25.31,25.31,482800.0,16.0951,16.0951,16.0507,16.0507,482800.0
2010-11-09 15:30:00,25.32,25.34,25.24,25.24,493300.0,16.0571,16.0697,16.0063,16.0063,493300.0
2010-11-09 15:40:00,25.24,25.26,25.11,25.13,1201500.0,16.0063,16.019,15.9239,15.9366,1201500.0
2010-11-09 15:50:00,25.12,25.26,25.12,25.26,1674600.0,15.9302,16.019,15.9302,16.019,1674600.0
2010-11-10 09:30:00,25.3,25.4,25.22,25.4,491100.0,16.0444,16.1078,15.9936,16.1078,491100.0
2010-11-10 09:40:00,25.4,25.4,25.25,25.28,490800.0,16.1078,16.1078,16.0127,16.0317,490800.0
2010-11-10 09:50:00,25.27,25.32,25.0,25.06,893900.0,16.0254,16.0571,15.8541,15.8922,893900.0
2010-11-10 10:00:00,25.06,25.17,24.84,24.98,1050100.0,15.8922,15.9619,15.7527,15.8414,1050100.0
2010-11-10 10:10:00,24.99,25.13,24.9,25.0,394200.0,15.8478,15.9366,15.7907,15.8541,394200.0
2010-11-10 10:20:00,25.0,25.02,24.9,24.92,557900.0,15.8541,15.8668,15.7907,15.8034,557900.0
2010-11-10 10:30:00,24.93,25.15,24.92,25.15,418600.0,15.8097,15.9493,15.8034,15.9493,418600.0
2010-11-10 10:40:00,25.15,25.18,25.11,25.13,341500.0,15.9493,15.9683,15.9239,15.9366,341500.0
2010-11-10 10:50:00,25.13,25.22,25.1,25.18,369400.0,15.9366,15.9936,15.9175,15.9683,369400.0
2010-11-10 11:00:00,25.19,25.21,25.11,25.16,459100.0,15.9746,15.9873,15.9239,15.9556,459100.0
2010-11-10 11:10:00,25.15,25.17,25.11,25.12,280600.0,15.9493,15.9619,15.9239,15.9302,280600.0
2010-11-10 11:20:00,25.12,25.21,25.1,25.19,287200.0,15.9302,15.9873,15.9175,15.9746,287200.0
2010-11-10 11:30:00,25.19,25.28,25.19,25.27,223600.0,15.9746,16.0317,15.9746,16.0254,223600.0
2010-11-10 11:40:00,25.27,25.27,25.18,25.21,234300.0,16.0254,16.0254,15.9683,15.9873,234300.0
2010-11-10 11:50:00,25.21,25.29,25.21,25.26,296100.0,15.9873,16.038,15.9873,16.019,296100.0
2010-11-10 12:00:00,25.26,25.27,25.14,25.17,191500.0,16.019,16.0254,15.9429,15.9619,191500.0
2010-11-10 12:10:00,25.16,25.19,25.14,25.15,113700.0,15.9556,15.9746,15.9429,15.9493,113700.0
2010-11-10 12:20:00,25.15,25.15,25.08,25.12,182800.0,15.9493,15.9493,15.9049,15.9302,182800.0
2010-11-10 12:30:00,25.13,25.19,25.12,25.18,94500.0,15.9366,15.9746,15.9302,15.9683,94500.0
2010-11-10 12:40:00,25.18,25.21,25.11,25.17,209000.0,15.9683,15.9873,15.9239,15.9619,209000.0
2010-11-10 12:50:00,25.17,25.22,25.14,25.18,187600.0,15.9619,15.9936,15.9429,15.9683,187600.0
2010-11-10 13:00:00,25.19,25.19,25.09,25.16,371000.0,15.9746,15.9746,15.9112,15.9556,371000.0
2010-11-10 13:10:00,25.15,25.28,25.15,25.28,284300.0,15.9493,16.0317,15.9493,16.0317,284300.0
2010-11-10 13:20:00,25.29,25.34,25.25,25.3,312700.0,16.038,16.0697,16.0127,16.0444,312700.0
2010-11-10 13:30:00,25.3,25.35,25.27,25.3,205100.0,16.0444,16.0761,16.0254,16.0444,205100.0
2010-11-10 13:40:00,25.29,25.32,25.26,25.3,204100.0,16.038,16.0571,16.019,16.0444,204100.0
2010-11-10 13:50:00,25.3,25.33,25.28,25.29,201700.0,16.0444,16.0634,16.0317,16.038,201700.0
2010-11-10 14:00:00,25.29,25.55,25.29,25.49,705000.0,16.038,16.2029,16.038,16.1649,705000.0
2010-11-10 14:10:00,25.49,25.51,25.42,25.42,328200.0,16.1649,16.1776,16.1205,16.1205,328200.0
2010-11-10 14:20:00,25.42,25.46,25.38,25.46,244800.0,16.1205,16.1458,16.0951,16.1458,244800.0
2010-11-10 14:30:00,25.45,25.45,25.36,25.4,251600.0,16.1395,16.1395,16.0824,16.1078,251600.0
2010-11-10 14:40:00,25.4,25.46,25.35,25.38,292000.0,16.1078,16.1458,16.0761,16.0951,292000.0
2010-11-10 14:50:00,25.38,25.45,25.37,25.41,207300.0,16.0951,16.1395,16.0888,16.1141,207300.0
2010-11-10 15:00:00,25.42,25.44,25.37,25.43,290500.0,16.1205,16.1332,16.0888,16.1268,290500.0
2010-11-10 15:10:00,25.43,25.47,25.38,25.42,274700.0,16.1268,16.1522,16.0951,16.1205,274700.0
2010-11-10 15:20:00,25.42,25.46,25.41,25.44,243100.0,16.1205,16.1458,16.1141,16.1332,243100.0
2010-11-10 15:30:00,25.45,25.45,25.34,25.39,370800.0,16.1395,16.1395,16.0697,16.1015,370800.0
2010-11-10 15:40:00,25.39,25.41,25.35,25.36,304200.0,16.1015,16.1141,16.0761,16.0824,304200.0
2010-11-10 15:50:00,25.36,25.51,25.36,25.51,1238600.0,16.0824,16.1776,16.0824,16.1776,1238600.0
2010-11-11 09:30:00,25.27,25.4,25.08,25.09,532400.0,16.0254,16.1078,15.9049,15.9112,532400.0
2010-11-11 09:40:00,25.08,25.17,25.04,25.1,433700.0,15.9049,15.9619,15.8795,15.9175,433700.0
2010-11-11 09:50:00,25.09,25.2,25.07,25.13,255700.0,15.9112,15.981,15.8985,15.9366,255700.0
2010-11-11 10:00:00,25.13,25.15,25.08,25.15,312500.0,15.9366,15.9493,15.9049,15.9493,312500.0
2010-11-11 10:10:00,25.14,25.22,25.13,25.21,302100.0,15.9429,15.9936,15.9366,15.9873,302100.0
2010-11-11 10:20:00,25.21,25.22,25.07,25.09,307400.0,15.9873,15.9936,15.8985,15.9112,307400.0
2010-11-11 10:30:00,25.09,25.09,24.95,25.01,523600.0,15.9112,15.9112,15.8224,15.8605,523600.0
2010-11-11 10:40:00,25.01,25.06,24.94,24.97,308300.0,15.8605,15.8922,15.8161,15.8351,308300.0
2010-11-11 10:50:00,24.97,25.07,24.95,25.04,243900.0,15.8351,15.8985,15.8224,15.8795,243900.0
2010-11-11 11:00:00,25.04,25.09,24.98,25.0,276900.0,15.8795,15.9112,15.8414,15.8541,276900.0
2010-11-11 11:10:00,25.01,25.09,24.99,25.09,152400.0,15.8605,15.9112,15.8478,15.9112,152400.0
2010-11-11 11:20:00,25.09,25.09,25.0,25.01,195300.0,15.9112,15.9112,15.8541,15.8605,195300.0
2010-11-11 11:30:00,25.02,25.09,25.01,25.06,172500.0,15.8668,15.9112,15.8605,15.8922,172500.0
2010-11-11 11:40:00,25.06,25.1,25.02,25.08,169700.0,15.8922,15.9175,15.8668,15.9049,169700.0
2010-11-11 11:50:00,25.08,25.13,25.07,25.13,222400.0,15.9049,15.9366,15.8985,15.9366,222400.0
2010-11-11 12:00:00,25.12,25.14,25.09,25.1,166800.0,15.9302,15.9429,15.9112,15.9175,166800.0
2010-11-11 12:10:00,25.1,25.15,25.08,25.12,173700.0,15.9175,15.9493,15.9049,15.9302,173700.0
2010-11-11 12:20:00,25.11,25.13,25.02,25.06,176000.0,15.9239,15.9366,15.8668,15.8922,176000.0
2010-11-11 12:30:00,25.06,25.12,25.03,25.09,131900.0,15.8922,15.9302,15.8732,15.9112,131900.0
2010-11-11 12:40:00,25.09,25.1,25.05,25.05,112300.0,15.9112,15.9175,15.8858,15.8858,112300.0
2010-11-11 12:50:00,25.05,25.08,25.02,25.04,125200.0,15.8858,15.9049,15.8668,15.8795,125200.0
2010-11-11 13:00:00,25.05,25.09,25.03,25.04,108700.0,15.8858,15.9112,15.8732,15.8795,108700.0
2010-11-11 13:10:00,25.04,25.09,25.04,25.05,108200.0,15.8795,15.9112,15.8795,15.8858,108200.0
2010-11-11 13:20:00,25.05,25.07,25.03,25.03,136000.0,15.8858,15.8985,15.8732,15.8732,136000.0
2010-11-11 13:30:00,25.02,25.07,24.99,25.06,228000.0,15.8668,15.8985,15.8478,15.8922,228000.0
2010-11-11 13:40:00,25.06,25.13,25.06,25.12,234000.0,15.8922,15.9366,15.8922,15.9302,234000.0
2010-11-11 13:50:00,25.12,25.14,25.09,25.12,103100.0,15.9302,15.9429,15.9112,15.9302,103100.0
2010-11-11 14:00:00,25.11,25.14,25.1,25.14,100700.0,15.9239,15.9429,15.9175,15.9429,100700.0
2010-11-11 14:10:00,25.14,25.18,25.13,25.17,124700.0,15.9429,15.9683,15.9366,15.9619,124700.0
2010-11-11 14:20:00,25.17,25.17,25.11,25.11,262400.0,15.9619,15.9619,15.9239,15.9239,262400.0
2010-11-11 14:30:00,25.11,25.2,25.1,25.17,417100.0,15.9239,15.981,15.9175,15.9619,417100.0
2010-11-11 14:40:00,25.17,25.19,25.14,25.14,154000.0,15.9619,15.9746,15.9429,15.9429,154000.0
2010-11-11 14:50:00,25.14,25.15,25.1,25.14,197600.0,15.9429,15.9493,15.9175,15.9429,197600.0
2010-11-11 15:00:00,25.13,25.17,25.1,25.16,182700.0,15.9366,15.9619,15.9175,15.9556,182700.0
2010-11-11 15:10:00,25.15,25.21,25.15,25.16,193300.0,15.9493,15.9873,15.9493,15.9556,193300.0
2010-11-11 15:20:00,25.17,25.19,25.1,25.17,223100.0,15.9619,15.9746,15.9175,15.9619,223100.0
2010-11-11 15:30:00,25.17,25.17,25.1,25.12,578400.0,15.9619,15.9619,15.9175,15.9302,578400.0
2010-11-11 15:40:00,25.13,25.18,25.1,25.13,361700.0,15.9366,15.9683,15.9175,15.9366,361700.0
2010-11-11 15:50:00,25.12,25.17,25.11,25.16,750200.0,15.9302,15.9619,15.9239,15.9556,750200.0
2010-11-12 09:30:00,25.04,25.08,24.9,25.07,541400.0,15.8795,15.9049,15.7907,15.8985,541400.0
2010-11-12 09:40:00,25.07,25.13,24.9,24.93,500100.0,15.8985,15.9366,15.7907,15.8097,500100.0
2010-11-12 09:50:00,24.94,24.95,24.85,24.87,662500.0,15.8161,15.8224,15.759,15.7717,662500.0
2010-11-12 10:00:00,24.87,24.95,24.82,24.82,286800.0,15.7717,15.8224,15.74,15.74,286800.0
2010-11-12 10:10:00,24.82,24.88,24.76,24.81,590200.0,15.74,15.778,15.7019,15.7336,590200.0
2010-11-12 10:20:00,24.8,24.81,24.72,24.76,571900.0,15.7273,15.7336,15.6766,15.7019,571900.0
2010-11-12 10:30:00,24.76,24.77,24.67,24.73,388200.0,15.7019,15.7083,15.6449,15.6829,388200.0
2010-11-12 10:40:00,24.73,24.79,24.7,24.74,303000.0,15.6829,15.721,15.6639,15.6892,303000.0
2010-11-12 10:50:00,24.74,24.75,24.67,24.68,289700.0,15.6892,15.6956,15.6449,15.6512,289700.0
2010-11-12 11:00:00,24.67,24.68,24.56,24.6,628000.0,15.6449,15.6512,15.5751,15.6005,628000.0
2010-11-12 11:10:00,24.6,24.65,24.56,24.61,345500.0,15.6005,15.6322,15.5751,15.6068,345500.0
2010-11-12 11:20:00,24.61,24.76,24.61,24.71,324300.0,15.6068,15.7019,15.6068,15.6702,324300.0
2010-11-12 11:30:00,24.72,24.74,24.68,24.73,241700.0,15.6766,15.6892,15.6512,15.6829,241700.0
2010-11-12 11:40:00,24.73,24.75,24.64,24.65,223500.0,15.6829,15.6956,15.6258,15.6322,223500.0
2010-11-12 11:50:00,24.64,24.65,24.58,24.63,243400.0,15.6258,15.6322,15.5878,15.6195,243400.0
2010-11-12 12:00:00,24.62,24.68,24.59,24.67,168300.0,15.6131,15.6512,15.5941,15.6449,168300.0
2010-11-12 12:10:00,24.66,24.66,24.58,24.61,246000.0,15.6385,15.6385,15.5878,15.6068,246000.0
2010-11-12 12:20:00,24.6,24.63,24.47,24.48,576800.0,15.6005,15.6195,15.518,15.5244,576800.0
2010-11-12 12:30:00,24.48,24.54,24.44,24.51,285400.0,15.5244,15.5624,15.499,15.5434,285400.0
2010-11-12 12:40:00,24.51,24.57,24.5,24.52,134200.0,15.5434,15.5814,15.537,15.5497,134200.0
2010-11-12 12:50:00,24.53,24.61,24.5,24.56,268000.0,15.5561,15.6068,15.537,15.5751,268000.0
2010-11-12 13:00:00,24.56,24.61,24.51,24.59,202200.0,15.5751,15.6068,15.5434,15.5941,202200.0
2010-11-12 13:10:00,24.58,24.67,24.58,24.62,168400.0,15.5878,15.6449,15.5878,15.6131,168400.0
2010-11-12 13:20:00,24.63,24.72,24.57,24.69,169000.0,15.6195,15.6766,15.5814,15.6575,169000.0
2010-11-12 13:30:00,24.69,24.74,24.64,24.7,144400.0,15.6575,15.6892,15.6258,15.6639,144400.0
2010-11-12 13:40:00,24.71,24.73,24.69,24.71,131500.0,15.6702,15.6829,15.6575,15.6702,131500.0
2010-11-12 13:50:00,24.71,24.71,24.6,24.62,111700.0,15.6702,15.6702,15.6005,15.6131,111700.0
2010-11-12 14:00:00,24.62,24.67,24.59,24.65,124800.0,15.6131,15.6449,15.5941,15.6322,124800.0
2010-11-12 14:10:00,24.65,24.71,24.64,24.71,189200.0,15.6322,15.6702,15.6258,15.6702,189200.0
2010-11-12 14:20:00,24.7,24.72,24.62,24.65,138900.0,15.6639,15.6766,15.6131,15.6322,138900.0
2010-11-12 14:30:00,24.64,24.69,24.61,24.69,174900.0,15.6258,15.6575,15.6068,15.6575,174900.0
2010-11-12 14:40:00,24.68,24.69,24.62,24.69,193900.0,15.6512,15.6575,15.6131,15.6575,193900.0
2010-11-12 14:50:00,24.69,24.77,24.69,24.71,314400.0,15.6575,15.7083,15.6575,15.6702,314400.0
2010-11-12 15:00:00,24.7,24.77,24.68,24.76,337800.0,15.6639,15.7083,15.6512,15.7019,337800.0
2010-11-12 15:10:00,24.76,24.79,24.73,24.73,396400.0,15.7019,15.721,15.6829,15.6829,396400.0
2010-11-12 15:20:00,24.74,24.77,24.65,24.7,430300.0,15.6892,15.7083,15.6322,15.6639,430300.0
2010-11-12 15:30:00,24.69,24.74,24.64,24.64,431700.0,15.6575,15.6892,15.6258,15.6258,431700.0
2010-11-12 15:40:00,24.66,24.71,24.6,24.7,541700.0,15.6385,15.6702,15.6005,15.6639,541700.0
2010-11-12 15:50:00,24.7,24.71,24.61,24.62,1248400.0,15.6639,15.6702,15.6068,15.6131,1248400.0
2010-11-15 09:30:00,24.75,24.99,24.7,24.94,363800.0,15.6956,15.8478,15.6639,15.8161,363800.0
2010-11-15 09:40:00,24.93,25.03,24.86,24.99,475500.0,15.8097,15.8732,15.7653,15.8478,475500.0
2010-11-15 09:50:00,24.98,25.05,24.95,24.99,341400.0,15.8414,15.8858,15.8224,15.8478,341400.0
2010-11-15 10:00:00,24.99,25.04,24.94,24.99,341200.0,15.8478,15.8795,15.8161,15.8478,341200.0
2010-11-15 10:10:00,24.99,25.09,24.99,25.02,266700.0,15.8478,15.9112,15.8478,15.8668,266700.0
2010-11-15 10:20:00,25.04,25.11,25.01,25.05,147900.0,15.8795,15.9239,15.8605,15.8858,147900.0
2010-11-15 10:30:00,25.06,25.1,25.0,25.1,225700.0,15.8922,15.9175,15.8541,15.9175,225700.0
2010-11-15 10:40:00,25.1,25.16,25.07,25.11,226000.0,15.9175,15.9556,15.8985,15.9239,226000.0
2010-11-15 10:50:00,25.11,25.11,24.95,24.98,348100.0,15.9239,15.9239,15.8224,15.8414,348100.0
2010-11-15 11:00:00,24.98,25.06,24.97,25.05,396000.0,15.8414,15.8922,15.8351,15.8858,396000.0
2010-11-15 11:10:00,25.05,25.11,25.04,25.09,166400.0,15.8858,15.9239,15.8795,15.9112,166400.0
2010-11-15 11:20:00,25.1,25.12,25.0,25.05,228600.0,15.9175,15.9302,15.8541,15.8858,228600.0
2010-11-15 11:30:00,25.06,25.13,25.05,25.13,114900.0,15.8922,15.9366,15.8858,15.9366,114900.0
2010-11-15 11:40:00,25.13,25.25,25.11,25.25,249200.0,15.9366,16.0127,15.9239,16.0127,249200.0
2010-11-15 11:50:00,25.25,25.32,25.18,25.26,440400.0,16.0127,16.0571,15.9683,16.019,440400.0
2010-11-15 12:00:00,25.25,25.37,25.25,25.36,360000.0,16.0127,16.0888,16.0127,16.0824,360000.0
2010-11-15 12:10:00,25.37,25.38,25.33,25.36,328500.0,16.0888,16.0951,16.0634,16.0824,328500.0
2010-11-15 12:20:00,25.37,25.38,25.3,25.34,734100.0,16.0888,16.0951,16.0444,16.0697,734100.0
2010-11-15 12:30:00,25.34,25.34,25.29,25.3,126400.0,16.0697,16.0697,16.038,16.0444,126400.0
2010-11-15 12:40:00,25.3,25.34,25.28,25.3,106000.0,16.0444,16.0697,16.0317,16.0444,106000.0
2010-11-15 12:50:00,25.31,25.37,25.3,25.32,101300.0,16.0507,16.0888,16.0444,16.0571,101300.0
2010-11-15 13:00:00,25.32,25.33,25.29,25.32,215600.0,16.0571,16.0634,16.038,16.0571,215600.0
2010-11-15 13:10:00,25.32,25.34,25.31,25.33,90400.0,16.0571,16.0697,16.0507,16.0634,90400.0
2010-11-15 13:20:00,25.33,25.37,25.3,25.33,197300.0,16.0634,16.0888,16.0444,16.0634,197300.0
2010-11-15 13:30:00,25.34,25.35,25.28,25.28,120400.0,16.0697,16.0761,16.0317,16.0317,120400.0
2010-11-15 13:40:00,25.28,25.36,25.27,25.36,227400.0,16.0317,16.0824,16.0254,16.0824,227400.0
2010-11-15 13:50:00,25.35,25.37,25.27,25.27,147400.0,16.0761,16.0888,16.0254,16.0254,147400.0
2010-11-15 14:00:00,25.26,25.27,25.22,25.24,210300.0,16.019,16.0254,15.9936,16.0063,210300.0
2010-11-15 14:10:00,25.24,25.26,25.23,25.23,148800.0,16.0063,16.019,16.0,16.0,148800.0
2010-11-15 14:20:00,25.23,25.25,25.21,25.25,231400.0,16.0,16.0127,15.9873,16.0127,231400.0
2010-11-15 14:30:00,25.25,25.26,25.21,25.25,307500.0,16.0127,16.019,15.9873,16.0127,307500.0
2010-11-15 14:40:00,25.25,25.3,25.23,25.29,216700.0,16.0127,16.0444,16.0,16.038,216700.0
2010-11-15 14:50:00,25.28,25.3,25.23,25.24,97000.0,16.0317,16.0444,16.0,16.0063,97000.0
2010-11-15 15:00:00,25.23,25.24,25.14,25.15,194600.0,16.0,16.0063,15.9429,15.9493,194600.0
2010-11-15 15:10:00,25.15,25.16,25.03,25.07,365100.0,15.9493,15.9556,15.8732,15.8985,365100.0
2010-11-15 15:20:00,25.07,25.08,25.0,25.08,251100.0,15.8985,15.9049,15.8541,15.9049,251100.0
2010-11-15 15:30:00,25.08,25.08,24.99,25.03,346400.0,15.9049,15.9049,15.8478,15.8732,346400.0
2010-11-15 15:40:00,25.04,25.06,24.93,24.93,447800.0,15.8795,15.8922,15.8097,15.8097,447800.0
2010-11-15 15:50:00,24.93,24.97,24.89,24.91,1023400.0,15.8097,15.8351,15.7844,15.7971,1023400.0
2010-11-16 09:30:00,24.73,25.04,24.66,24.98,547100.0,15.6829,15.8795,15.6385,15.8414,547100.0
2010-11-16 09:40:00,24.99,25.1,24.9,24.9,575700.0,15.8478,15.9175,15.7907,15.7907,575700.0
2010-11-16 09:50:00,24.91,24.97,24.85,24.9,431000.0,15.7971,15.8351,15.759,15.7907,431000.0
2010-11-16 10:00:00,24.89,24.98,24.83,24.92,443000.0,15.7844,15.8414,15.7463,15.8034,443000.0
2010-11-16 10:10:00,24.93,24.94,24.82,24.83,319900.0,15.8097,15.8161,15.74,15.7463,319900.0
2010-11-16 10:20:00,24.82,24.9,24.8,24.87,368200.0,15.74,15.7907,15.7273,15.7717,368200.0
2010-11-16 10:30:00,24.86,24.87,24.69,24.72,491900.0,15.7653,15.7717,15.6575,15.6766,491900.0
2010-11-16 10:40:00,24.73,24.79,24.69,24.78,400500.0,15.6829,15.721,15.6575,15.7146,400500.0
2010-11-16 10:50:00,24.78,24.8,24.69,24.74,359900.0,15.7146,15.7273,15.6575,15.6892,359900.0
2010-11-16 11:00:00,24.75,24.75,24.61,24.65,453900.0,15.6956,15.6956,15.6068,15.6322,453900.0
2010-11-16 11:10:00,24.66,24.71,24.58,24.62,488700.0,15.6385,15.6702,15.5878,15.6131,488700.0
2010-11-16 11:20:00,24.62,24.7,24.6,24.69,365400.0,15.6131,15.6639,15.6005,15.6575,365400.0
2010-11-16 11:30:00,24.69,24.79,24.64,24.71,349200.0,15.6575,15.721,15.6258,15.6702,349200.0
2010-11-16 11:40:00,24.71,24.71,24.56,24.64,401800.0,15.6702,15.6702,15.5751,15.6258,401800.0
2010-11-16 11:50:00,24.64,24.73,24.63,24.73,323000.0,15.6258,15.6829,15.6195,15.6829,323000.0
2010-11-16 12:00:00,24.72,24.76,24.71,24.72,264900.0,15.6766,15.7019,15.6702,15.6766,264900.0
2010-11-16 12:10:00,24.72,24.74,24.63,24.64,393200.0,15.6766,15.6892,15.6195,15.6258,393200.0
2010-11-16 12:20:00,24.63,24.64,24.53,24.58,311800.0,15.6195,15.6258,15.5561,15.5878,311800.0
2010-11-16 12:30:00,24.58,24.6,24.54,24.58,262400.0,15.5878,15.6005,15.5624,15.5878,262400.0
2010-11-16 12:40:00,24.59,24.59,24.52,24.54,197000.0,15.5941,15.5941,15.5497,15.5624,197000.0
2010-11-16 12:50:00,24.54,24.63,24.52,24.62,222700.0,15.5624,15.6195,15.5497,15.6131,222700.0
2010-11-16 13:00:00,24.63,24.66,24.59,24.66,126500.0,15.6195,15.6385,15.5941,15.6385,126500.0
2010-11-16 13:10:00,24.66,24.67,24.59,24.67,230800.0,15.6385,15.6449,15.5941,15.6449,230800.0
2010-11-16 13:20:00,24.67,24.67,24.63,24.64,159900.0,15.6449,15.6449,15.6195,15.6258,159900.0
2010-11-16 13:30:00,24.62,24.67,24.59,24.66,197400.0,15.6131,15.6449,15.5941,15.6385,197400.0
2010-11-16 13:40:00,24.66,24.67,24.58,24.6,276500.0,15.6385,15.6449,15.5878,15.6005,276500.0
2010-11-16 13:50:00,24.6,24.67,24.59,24.65,182100.0,15.6005,15.6449,15.5941,15.6322,182100.0
2010-11-16 14:00:00,24.65,24.66,24.59,24.6,143100.0,15.6322,15.6385,15.5941,15.6005,143100.0
2010-11-16 14:10:00,24.59,24.63,24.58,24.58,171900.0,15.5941,15.6195,15.5878,15.5878,171900.0
2010-11-16 14:20:00,24.59,24.64,24.53,24.56,277400.0,15.5941,15.6258,15.5561,15.5751,277400.0
2010-11-16 14:30:00,24.57,24.58,24.53,24.55,342500.0,15.5814,15.5878,15.5561,15.5688,342500.0
2010-11-16 14:40:00,24.55,24.65,24.52,24.64,347100.0,15.5688,15.6322,15.5497,15.6258,347100.0
2010-11-16 14:50:00,24.64,24.68,24.62,24.67,186800.0,15.6258,15.6512,15.6131,15.6449,186800.0
2010-11-16 15:00:00,24.66,24.72,24.63,24.7,405700.0,15.6385,15.6766,15.6195,15.6639,405700.0
2010-11-16 15:10:00,24.7,24.72,24.56,24.62,642500.0,15.6639,15.6766,15.5751,15.6131,642500.0
2010-11-16 15:20:00,24.63,24.68,24.59,24.61,408200.0,15.6195,15.6512,15.5941,15.6068,408200.0
2010-11-16 15:30:00,24.62,24.66,24.58,24.6,636400.0,15.6131,15.6385,15.5878,15.6005,636400.0
2010-11-16 15:40:00,24.61,24.66,24.57,24.62,748300.0,15.6068,15.6385,15.5814,15.6131,748300.0
2010-11-16 15:50:00,24.63,24.81,24.6,24.74,1637500.0,15.6195,15.7336,15.6005,15.6892,1637500.0
2010-11-17 09:30:00,24.71,25.0,24.61,24.81,1038300.0,15.6702,15.8541,15.6068,15.7336,1038300.0
2010-11-17 09:40:00,24.8,24.99,24.72,24.95,710900.0,15.7273,15.8478,15.6766,15.8224,710900.0
2010-11-17 09:50:00,24.95,24.97,24.76,24.89,845700.0,15.8224,15.8351,15.7019,15.7844,845700.0
2010-11-17 10:00:00,24.88,24.97,24.81,24.97,348900.0,15.778,15.8351,15.7336,15.8351,348900.0
2010-11-17 10:10:00,24.97,24.99,24.85,24.86,524900.0,15.8351,15.8478,15.759,15.7653,524900.0
2010-11-17 10:20:00,24.86,24.88,24.76,24.82,335700.0,15.7653,15.778,15.7019,15.74,335700.0
2010-11-17 10:30:00,24.82,24.85,24.7,24.72,323700.0,15.74,15.759,15.6639,15.6766,323700.0
2010-11-17 10:40:00,24.72,24.72,24.61,24.63,272600.0,15.6766,15.6766,15.6068,15.6195,272600.0
2010-11-17 10:50:00,24.64,24.76,24.64,24.66,509700.0,15.6258,15.7019,15.6258,15.6385,509700.0
2010-11-17 11:00:00,24.66,24.66,24.6,24.61,294800.0,15.6385,15.6385,15.6005,15.6068,294800.0
2010-11-17 11:10:00,24.61,24.71,24.61,24.68,111700.0,15.6068,15.6702,15.6068,15.6512,111700.0
2010-11-17 11:20:00,24.68,24.74,24.64,24.72,152200.0,15.6512,15.6892,15.6258,15.6766,152200.0
2010-11-17 11:30:00,24.71,24.72,24.66,24.68,224500.0,15.6702,15.6766,15.6385,15.6512,224500.0
2010-11-17 11:40:00,24.68,24.75,24.68,24.7,184800.0,15.6512,15.6956,15.6512,15.6639,184800.0
2010-11-17 11:50:00,24.7,24.75,24.69,24.72,213600.0,15.6639,15.6956,15.6575,15.6766,213600.0
2010-11-17 12:00:00,24.72,24.72,24.63,24.64,169800.0,15.6766,15.6766,15.6195,15.6258,169800.0
2010-11-17 12:10:00,24.64,24.66,24.59,24.62,226000.0,15.6258,15.6385,15.5941,15.6131,226000.0
2010-11-17 12:20:00,24.62,24.65,24.61,24.65,110100.0,15.6131,15.6322,15.6068,15.6322,110100.0
2010-11-17 12:30:00,24.65,24.7,24.63,24.65,197000.0,15.6322,15.6639,15.6195,15.6322,197000.0
2010-11-17 12:40:00,24.65,24.74,24.65,24.74,143500.0,15.6322,15.6892,15.6322,15.6892,143500.0
2010-11-17 12:50:00,24.74,24.74,24.66,24.67,67600.0,15.6892,15.6892,15.6385,15.6449,67600.0
2010-11-17 13:00:00,24.67,24.71,24.65,24.68,149000.0,15.6449,15.6702,15.6322,15.6512,149000.0
2010-11-17 13:10:00,24.69,24.72,24.65,24.7,109200.0,15.6575,15.6766,15.6322,15.6639,109200.0
2010-11-17 13:20:00,24.7,24.75,24.69,24.71,114100.0,15.6639,15.6956,15.6575,15.6702,114100.0
2010-11-17 13:30:00,24.71,24.77,24.71,24.75,144600.0,15.6702,15.7083,15.6702,15.6956,144600.0
2010-11-17 13:40:00,24.75,24.76,24.67,24.7,218200.0,15.6956,15.7019,15.6449,15.6639,218200.0
2010-11-17 13:50:00,24.7,24.74,24.69,24.74,157000.0,15.6639,15.6892,15.6575,15.6892,157000.0
2010-11-17 14:00:00,24.74,24.81,24.73,24.8,281200.0,15.6892,15.7336,15.6829,15.7273,281200.0
2010-11-17 14:10:00,24.81,24.88,24.79,24.86,449200.0,15.7336,15.778,15.721,15.7653,449200.0
2010-11-17 14:20:00,24.86,24.89,24.84,24.85,332200.0,15.7653,15.7844,15.7527,15.759,332200.0
2010-11-17 14:30:00,24.85,24.91,24.84,24.87,360200.0,15.759,15.7971,15.7527,15.7717,360200.0
2010-11-17 14:40:00,24.87,24.9,24.85,24.85,242400.0,15.7717,15.7907,15.759,15.759,242400.0
2010-11-17 14:50:00,24.85,24.87,24.81,24.83,296100.0,15.759,15.7717,15.7336,15.7463,296100.0
2010-11-17 15:00:00,24.83,24.86,24.8,24.82,300600.0,15.7463,15.7653,15.7273,15.74,300600.0
2010-11-17 15:10:00,24.82,24.86,24.81,24.84,346800.0,15.74,15.7653,15.7336,15.7527,346800.0
2010-11-17 15:20:00,24.84,24.86,24.73,24.73,399500.0,15.7527,15.7653,15.6829,15.6829,399500.0
2010-11-17 15:30:00,24.74,24.8,24.73,24.75,373700.0,15.6892,15.7273,15.6829,15.6956,373700.0
2010-11-17 15:40:00,24.75,24.78,24.69,24.78,910800.0,15.6956,15.7146,15.6575,15.7146,910800.0
2010-11-17 15:50:00,24.78,24.81,24.73,24.74,1242500.0,15.7146,15.7336,15.6829,15.6892,1242500.0
2010-11-18 09:30:00,24.94,25.0,24.85,24.93,321100.0,15.8161,15.8541,15.759,15.8097,321100.0
2010-11-18 09:40:00,24.93,25.03,24.89,25.01,384800.0,15.8097,15.8732,15.7844,15.8605,384800.0
2010-11-18 09:50:00,25.0,25.01,24.82,24.84,244800.0,15.8541,15.8605,15.74,15.7527,244800.0
2010-11-18 10:00:00,24.84,25.05,24.83,25.01,461500.0,15.7527,15.8858,15.7463,15.8605,461500.0
2010-11-18 10:10:00,25.02,25.06,25.01,25.03,215800.0,15.8668,15.8922,15.8605,15.8732,215800.0
2010-11-18 10:20:00,25.02,25.04,24.98,25.03,214800.0,15.8668,15.8795,15.8414,15.8732,214800.0
2010-11-18 10:30:00,25.04,25.08,25.0,25.08,314500.0,15.8795,15.9049,15.8541,15.9049,314500.0
2010-11-18 10:40:00,25.08,25.15,25.06,25.13,235500.0,15.9049,15.9493,15.8922,15.9366,235500.0
2010-11-18 10:50:00,25.13,25.25,25.13,25.17,265400.0,15.9366,16.0127,15.9366,15.9619,265400.0
2010-11-18 11:00:00,25.18,25.24,25.17,25.19,254900.0,15.9683,16.0063,15.9619,15.9746,254900.0
2010-11-18 11:10:00,25.19,25.19,25.13,25.17,179100.0,15.9746,15.9746,15.9366,15.9619,179100.0
2010-11-18 11:20:00,25.17,25.23,25.15,25.23,186600.0,15.9619,16.0,15.9493,16.0,186600.0
2010-11-18 11:30:00,25.23,25.26,25.22,25.26,200700.0,16.0,16.019,15.9936,16.019,200700.0
2010-11-18 11:40:00,25.25,25.26,25.2,25.21,153600.0,16.0127,16.019,15.981,15.9873,153600.0
2010-11-18 11:50:00,25.2,25.21,25.14,25.16,183200.0,15.981,15.9873,15.9429,15.9556,183200.0
2010-11-18 12:00:00,25.16,25.26,25.15,25.22,225900.0,15.9556,16.019,15.9493,15.9936,225900.0
2010-11-18 12:10:00,25.22,25.24,25.18,25.18,116100.0,15.9936,16.0063,15.9683,15.9683,116100.0
2010-11-18 12:20:00,25.18,25.2,25.16,25.16,57000.0,15.9683,15.981,15.9556,15.9556,57000.0
2010-11-18 12:30:00,25.16,25.17,25.08,25.1,116100.0,15.9556,15.9619,15.9049,15.9175,116100.0
2010-11-18 12:40:00,25.1,25.1,25.08,25.08,70600.0,15.9175,15.9175,15.9049,15.9049,70600.0
2010-11-18 12:50:00,25.08,25.12,25.06,25.08,128300.0,15.9049,15.9302,15.8922,15.9049,128300.0
2010-11-18 13:00:00,25.08,25.09,25.06,25.09,94300.0,15.9049,15.9112,15.8922,15.9112,94300.0
2010-11-18 13:10:00,25.08,25.11,25.05,25.08,216000.0,15.9049,15.9239,15.8858,15.9049,216000.0
2010-11-18 13:20:00,25.08,25.1,25.06,25.08,161600.0,15.9049,15.9175,15.8922,15.9049,161600.0
2010-11-18 13:30:00,25.08,25.1,25.08,25.09,92700.0,15.9049,15.9175,15.9049,15.9112,92700.0
2010-11-18 13:40:00,25.08,25.09,25.04,25.06,108000.0,15.9049,15.9112,15.8795,15.8922,108000.0
2010-11-18 13:50:00,25.06,25.15,25.06,25.11,288000.0,15.8922,15.9493,15.8922,15.9239,288000.0
2010-11-18 14:00:00,25.11,25.13,25.03,25.04,188100.0,15.9239,15.9366,15.8732,15.8795,188100.0
2010-11-18 14:10:00,25.05,25.07,25.04,25.05,138800.0,15.8858,15.8985,15.8795,15.8858,138800.0
2010-11-18 14:20:00,25.06,25.07,25.04,25.06,182700.0,15.8922,15.8985,15.8795,15.8922,182700.0
2010-11-18 14:30:00,25.05,25.08,25.05,25.08,337800.0,15.8858,15.9049,15.8858,15.9049,337800.0
2010-11-18 14:40:00,25.07,25.08,25.03,25.07,270400.0,15.8985,15.9049,15.8732,15.8985,270400.0
2010-11-18 14:50:00,25.07,25.07,25.03,25.05,197800.0,15.8985,15.8985,15.8732,15.8858,197800.0
2010-11-18 15:00:00,25.05,25.05,25.03,25.04,124600.0,15.8858,15.8858,15.8732,15.8795,124600.0
2010-11-18 15:10:00,25.04,25.04,24.98,24.99,269200.0,15.8795,15.8795,15.8414,15.8478,269200.0
2010-11-18 15:20:00,24.99,25.04,24.97,25.03,443500.0,15.8478,15.8795,15.8351,15.8732,443500.0
2010-11-18 15:30:00,25.03,25.04,25.0,25.02,352300.0,15.8732,15.8795,15.8541,15.8668,352300.0
2010-11-18 15:40:00,25.02,25.04,25.0,25.0,404500.0,15.8668,15.8795,15.8541,15.8541,404500.0
2010-11-18 15:50:00,25.01,25.01,24.97,25.0,1103100.0,15.8605,15.8605,15.8351,15.8541,1103100.0
2010-11-19 09:30:00,24.93,24.97,24.77,24.83,1607100.0,15.8097,15.8351,15.7083,15.7463,1607100.0
2010-11-19 09:40:00,24.83,24.83,24.68,24.72,186900.0,15.7463,15.7463,15.6512,15.6766,186900.0
2010-11-19 09:50:00,24.71,24.78,24.68,24.77,196300.0,15.6702,15.7146,15.6512,15.7083,196300.0
2010-11-19 10:00:00,24.78,24.79,24.74,24.79,159100.0,15.7146,15.721,15.6892,15.721,159100.0
2010-11-19 10:10:00,24.78,24.79,24.71,24.76,373600.0,15.7146,15.721,15.6702,15.7019,373600.0
2010-11-19 10:20:00,24.77,24.77,24.71,24.75,268800.0,15.7083,15.7083,15.6702,15.6956,268800.0
2010-11-19 10:30:00,24.75,24.83,24.74,24.79,163500.0,15.6956,15.7463,15.6892,15.721,163500.0
2010-11-19 10:40:00,24.79,24.83,24.78,24.8,110200.0,15.721,15.7463,15.7146,15.7273,110200.0
2010-11-19 10:50:00,24.8,24.82,24.76,24.76,110900.0,15.7273,15.74,15.7019,15.7019,110900.0
2010-11-19 11:00:00,24.76,24.8,24.75,24.76,129100.0,15.7019,15.7273,15.6956,15.7019,129100.0
2010-11-19 11:10:00,24.77,24.77,24.7,24.73,248400.0,15.7083,15.7083,15.6639,15.6829,248400.0
2010-11-19 11:20:00,24.73,24.77,24.7,24.76,123000.0,15.6829,15.7083,15.6639,15.7019,123000.0
2010-11-19 11:30:00,24.75,24.83,24.75,24.82,229200.0,15.6956,15.7463,15.6956,15.74,229200.0
2010-11-19 11:40:00,24.82,24.9,24.81,24.83,189900.0,15.74,15.7907,15.7336,15.7463,189900.0
2010-11-19 11:50:00,24.82,24.82,24.75,24.75,126900.0,15.74,15.74,15.6956,15.6956,126900.0
2010-11-19 12:00:00,24.76,24.78,24.74,24.77,147700.0,15.7019,15.7146,15.6892,15.7083,147700.0
2010-11-19 12:10:00,24.76,24.77,24.72,24.74,116200.0,15.7019,15.7083,15.6766,15.6892,116200.0
2010-11-19 12:20:00,24.74,24.76,24.73,24.75,86100.0,15.6892,15.7019,15.6829,15.6956,86100.0
2010-11-19 12:30:00,24.75,24.78,24.73,24.78,88400.0,15.6956,15.7146,15.6829,15.7146,88400.0
2010-11-19 12:40:00,24.78,24.82,24.77,24.81,102000.0,15.7146,15.74,15.7083,15.7336,102000.0
2010-11-19 12:50:00,24.81,24.82,24.79,24.81,84300.0,15.7336,15.74,15.721,15.7336,84300.0
2010-11-19 13:00:00,24.81,24.88,24.81,24.87,103500.0,15.7336,15.778,15.7336,15.7717,103500.0
2010-11-19 13:10:00,24.87,24.88,24.82,24.82,98600.0,15.7717,15.778,15.74,15.74,98600.0
2010-11-19 13:20:00,24.82,24.82,24.77,24.77,77700.0,15.74,15.74,15.7083,15.7083,77700.0
2010-11-19 13:30:00,24.78,24.81,24.77,24.79,87400.0,15.7146,15.7336,15.7083,15.721,87400.0
2010-11-19 13:40:00,24.79,24.8,24.79,24.8,40500.0,15.721,15.7273,15.721,15.7273,40500.0
2010-11-19 13:50:00,24.79,24.81,24.79,24.81,70600.0,15.721,15.7336,15.721,15.7336,70600.0
2010-11-19 14:00:00,24.81,24.86,24.81,24.85,118700.0,15.7336,15.7653,15.7336,15.759,118700.0
2010-11-19 14:10:00,24.85,24.86,24.81,24.81,151400.0,15.759,15.7653,15.7336,15.7336,151400.0
2010-11-19 14:20:00,24.82,24.82,24.79,24.81,182000.0,15.74,15.74,15.721,15.7336,182000.0
2010-11-19 14:30:00,24.81,24.82,24.79,24.79,101200.0,15.7336,15.74,15.721,15.721,101200.0
2010-11-19 14:40:00,24.8,24.82,24.76,24.81,173200.0,15.7273,15.74,15.7019,15.7336,173200.0
2010-11-19 14:50:00,24.81,24.82,24.77,24.77,224700.0,15.7336,15.74,15.7083,15.7083,224700.0
2010-11-19 15:00:00,24.78,24.8,24.77,24.78,108600.0,15.7146,15.7273,15.7083,15.7146,108600.0
2010-11-19 15:10:00,24.78,24.79,24.75,24.75,130500.0,15.7146,15.721,15.6956,15.6956,130500.0
2010-11-19 15:20:00,24.75,24.76,24.74,24.75,201100.0,15.6956,15.7019,15.6892,15.6956,201100.0
2010-11-19 15:30:00,24.74,24.75,24.73,24.75,220000.0,15.6892,15.6956,15.6829,15.6956,220000.0
2010-11-19 15:40:00,24.75,24.85,24.74,24.83,433600.0,15.6956,15.759,15.6892,15.7463,433600.0
2010-11-19 15:50:00,24.83,24.87,24.83,24.87,688600.0,15.7463,15.7717,15.7463,15.7717,688600.0
2010-11-22 09:30:00,24.66,24.79,24.65,24.67,232900.0,15.6385,15.721,15.6322,15.6449,232900.0
2010-11-22 09:40:00,24.67,24.71,24.58,24.64,203900.0,15.6449,15.6702,15.5878,15.6258,203900.0
2010-11-22 09:50:00,24.65,24.75,24.63,24.73,195200.0,15.6322,15.6956,15.6195,15.6829,195200.0
2010-11-22 10:00:00,24.73,24.73,24.68,24.69,150600.0,15.6829,15.6829,15.6512,15.6575,150600.0
2010-11-22 10:10:00,24.69,24.7,24.63,24.64,194300.0,15.6575,15.6639,15.6195,15.6258,194300.0
2010-11-22 10:20:00,24.64,24.64,24.53,24.53,324600.0,15.6258,15.6258,15.5561,15.5561,324600.0
2010-11-22 10:30:00,24.53,24.55,24.5,24.52,418200.0,15.5561,15.5688,15.537,15.5497,418200.0
2010-11-22 10:40:00,24.53,24.59,24.5,24.59,332200.0,15.5561,15.5941,15.537,15.5941,332200.0
2010-11-22 10:50:00,24.59,24.62,24.52,24.53,246600.0,15.5941,15.6131,15.5497,15.5561,246600.0
2010-11-22 11:00:00,24.54,24.54,24.46,24.49,281900.0,15.5624,15.5624,15.5117,15.5307,281900.0
2010-11-22 11:10:00,24.49,24.58,24.49,24.53,327600.0,15.5307,15.5878,15.5307,15.5561,327600.0
2010-11-22 11:20:00,24.53,24.55,24.47,24.52,218200.0,15.5561,15.5688,15.518,15.5497,218200.0
2010-11-22 11:30:00,24.52,24.52,24.47,24.51,149000.0,15.5497,15.5497,15.518,15.5434,149000.0
2010-11-22 11:40:00,24.5,24.52,24.49,24.51,201300.0,15.537,15.5497,15.5307,15.5434,201300.0
2010-11-22 11:50:00,24.51,24.54,24.5,24.51,268800.0,15.5434,15.5624,15.537,15.5434,268800.0
2010-11-22 12:00:00,24.51,24.51,24.48,24.5,170400.0,15.5434,15.5434,15.5244,15.537,170400.0
2010-11-22 12:10:00,24.51,24.55,24.5,24.55,86200.0,15.5434,15.5688,15.537,15.5688,86200.0
2010-11-22 12:20:00,24.54,24.55,24.48,24.48,216700.0,15.5624,15.5688,15.5244,15.5244,216700.0
2010-11-22 12:30:00,24.48,24.48,24.42,24.45,208400.0,15.5244,15.5244,15.4863,15.5053,208400.0
2010-11-22 12:40:00,24.46,24.5,24.45,24.49,179700.0,15.5117,15.537,15.5053,15.5307,179700.0
2010-11-22 12:50:00,24.49,24.53,24.48,24.53,104600.0,15.5307,15.5561,15.5244,15.5561,104600.0
2010-11-22 13:00:00,24.52,24.52,24.48,24.51,116000.0,15.5497,15.5497,15.5244,15.5434,116000.0
2010-11-22 13:10:00,24.52,24.53,24.5,24.5,72400.0,15.5497,15.5561,15.537,15.537,72400.0
2010-11-22 13:20:00,24.5,24.52,24.48,24.49,214300.0,15.537,15.5497,15.5244,15.5307,214300.0
2010-11-22 13:30:00,24.49,24.54,24.48,24.51,110600.0,15.5307,15.5624,15.5244,15.5434,110600.0
2010-11-22 13:40:00,24.52,24.55,24.51,24.51,127100.0,15.5497,15.5688,15.5434,15.5434,127100.0
2010-11-22 13:50:00,24.52,24.63,24.51,24.62,332100.0,15.5497,15.6195,15.5434,15.6131,332100.0
2010-11-22 14:00:00,24.61,24.62,24.56,24.59,115100.0,15.6068,15.6131,15.5751,15.5941,115100.0
2010-11-22 14:10:00,24.59,24.62,24.58,24.6,143400.0,15.5941,15.6131,15.5878,15.6005,143400.0
2010-11-22 14:20:00,24.6,24.62,24.56,24.56,102500.0,15.6005,15.6131,15.5751,15.5751,102500.0
2010-11-22 14:30:00,24.56,24.6,24.54,24.58,163000.0,15.5751,15.6005,15.5624,15.5878,163000.0
2010-11-22 14:40:00,24.57,24.67,24.56,24.66,173700.0,15.5814,15.6449,15.5751,15.6385,173700.0
2010-11-22 14:50:00,24.66,24.67,24.62,24.64,296800.0,15.6385,15.6449,15.6131,15.6258,296800.0
2010-11-22 15:00:00,24.64,24.67,24.61,24.62,177500.0,15.6258,15.6449,15.6068,15.6131,177500.0
2010-11-22 15:10:00,24.62,24.64,24.6,24.61,166200.0,15.6131,15.6258,15.6005,15.6068,166200.0
2010-11-22 15:20:00,24.62,24.62,24.56,24.58,156400.0,15.6131,15.6131,15.5751,15.5878,156400.0
2010-11-22 15:30:00,24.59,24.63,24.56,24.63,346800.0,15.5941,15.6195,15.5751,15.6195,346800.0
2010-11-22 15:40:00,24.63,24.71,24.62,24.7,456700.0,15.6195,15.6702,15.6131,15.6639,456700.0
2010-11-22 15:50:00,24.71,24.71,24.64,24.65,950500.0,15.6702,15.6702,15.6258,15.6322,950500.0
2010-11-23 09:30:00,24.38,24.48,24.29,24.46,422700.0,15.4609,15.5244,15.4039,15.5117,422700.0
2010-11-23 09:40:00,24.45,24.52,24.39,24.4,450200.0,15.5053,15.5497,15.4673,15.4736,450200.0
2010-11-23 09:50:00,24.39,24.39,24.2,24.22,375900.0,15.4673,15.4673,15.3468,15.3595,375900.0
2010-11-23 10:00:00,24.21,24.29,24.2,24.26,374300.0,15.3531,15.4039,15.3468,15.3848,374300.0
2010-11-23 10:10:00,24.26,24.27,24.21,24.22,218100.0,15.3848,15.3912,15.3531,15.3595,218100.0
2010-11-23 10:20:00,24.22,24.22,24.13,24.21,379300.0,15.3595,15.3595,15.3024,15.3531,379300.0
2010-11-23 10:30:00,24.21,24.27,24.18,24.26,242500.0,15.3531,15.3912,15.3341,15.3848,242500.0
2010-11-23 10:40:00,24.26,24.29,24.25,24.29,259500.0,15.3848,15.4039,15.3785,15.4039,259500.0
2010-11-23 10:50:00,24.29,24.33,24.27,24.3,192900.0,15.4039,15.4292,15.3912,15.4102,192900.0
2010-11-23 11:00:00,24.3,24.31,24.26,24.3,152500.0,15.4102,15.4166,15.3848,15.4102,152500.0
2010-11-23 11:10:00,24.3,24.34,24.28,24.32,211100.0,15.4102,15.4356,15.3975,15.4229,211100.0
2010-11-23 11:20:00,24.32,24.35,24.24,24.25,293300.0,15.4229,15.4419,15.3722,15.3785,293300.0
2010-11-23 11:30:00,24.25,24.3,24.24,24.29,211200.0,15.3785,15.4102,15.3722,15.4039,211200.0
2010-11-23 11:40:00,24.28,24.32,24.28,24.3,200400.0,15.3975,15.4229,15.3975,15.4102,200400.0
2010-11-23 11:50:00,24.3,24.33,24.29,24.31,215000.0,15.4102,15.4292,15.4039,15.4166,215000.0
2010-11-23 12:00:00,24.31,24.31,24.25,24.3,82700.0,15.4166,15.4166,15.3785,15.4102,82700.0
2010-11-23 12:10:00,24.3,24.3,24.24,24.26,170400.0,15.4102,15.4102,15.3722,15.3848,170400.0
2010-11-23 12:20:00,24.25,24.28,24.22,24.28,125500.0,15.3785,15.3975,15.3595,15.3975,125500.0
2010-11-23 12:30:00,24.28,24.31,24.25,24.29,167100.0,15.3975,15.4166,15.3785,15.4039,167100.0
2010-11-23 12:40:00,24.29,24.36,24.28,24.36,120600.0,15.4039,15.4483,15.3975,15.4483,120600.0
2010-11-23 12:50:00,24.36,24.46,24.34,24.42,161800.0,15.4483,15.5117,15.4356,15.4863,161800.0
2010-11-23 13:00:00,24.42,24.42,24.36,24.37,80100.0,15.4863,15.4863,15.4483,15.4546,80100.0
2010-11-23 13:10:00,24.36,24.37,24.32,24.35,144600.0,15.4483,15.4546,15.4229,15.4419,144600.0
2010-11-23 13:20:00,24.34,24.36,24.32,24.34,80400.0,15.4356,15.4483,15.4229,15.4356,80400.0
2010-11-23 13:30:00,24.34,24.37,24.29,24.34,109400.0,15.4356,15.4546,15.4039,15.4356,109400.0
2010-11-23 13:40:00,24.34,24.35,24.27,24.28,123000.0,15.4356,15.4419,15.3912,15.3975,123000.0
2010-11-23 13:50:00,24.29,24.32,24.25,24.28,121200.0,15.4039,15.4229,15.3785,15.3975,121200.0
2010-11-23 14:00:00,24.28,24.32,24.24,24.25,214600.0,15.3975,15.4229,15.3722,15.3785,214600.0
2010-11-23 14:10:00,24.25,24.29,24.24,24.25,206300.0,15.3785,15.4039,15.3722,15.3785,206300.0
2010-11-23 14:20:00,24.25,24.33,24.24,24.31,272300.0,15.3785,15.4292,15.3722,15.4166,272300.0
2010-11-23 14:30:00,24.31,24.32,24.25,24.25,168700.0,15.4166,15.4229,15.3785,15.3785,168700.0
2010-11-23 14:40:00,24.24,24.28,24.21,24.25,289700.0,15.3722,15.3975,15.3531,15.3785,289700.0
2010-11-23 14:50:00,24.25,24.27,24.22,24.22,150900.0,15.3785,15.3912,15.3595,15.3595,150900.0
2010-11-23 15:00:00,24.23,24.24,24.18,24.21,229600.0,15.3658,15.3722,15.3341,15.3531,229600.0
2010-11-23 15:10:00,24.22,24.23,24.17,24.19,400600.0,15.3595,15.3658,15.3278,15.3405,400600.0
2010-11-23 15:20:00,24.19,24.19,24.14,24.14,582700.0,15.3405,15.3405,15.3087,15.3087,582700.0
2010-11-23 15:30:00,24.15,24.17,24.14,24.14,414100.0,15.3151,15.3278,15.3087,15.3087,414100.0
2010-11-23 15:40:00,24.15,24.15,24.09,24.09,547400.0,15.3151,15.3151,15.277,15.277,547400.0
2010-11-23 15:50:00,24.1,24.12,24.05,24.1,2056400.0,15.2834,15.2961,15.2517,15.2834,2056400.0
2010-11-24 09:30:00,24.21,24.22,24.07,24.09,445800.0,15.3531,15.3595,15.2644,15.277,445800.0
2010-11-24 09:40:00,24.09,24.1,23.96,24.04,551400.0,15.277,15.2834,15.1946,15.2453,551400.0
2010-11-24 09:50:00,24.04,24.31,24.04,24.25,348600.0,15.2453,15.4166,15.2453,15.3785,348600.0
2010-11-24 10:00:00,24.25,24.25,24.08,24.15,287200.0,15.3785,15.3785,15.2707,15.3151,287200.0
2010-11-24 10:10:00,24.15,24.17,24.08,24.15,321100.0,15.3151,15.3278,15.2707,15.3151,321100.0
2010-11-24 10:20:00,24.15,24.18,24.14,24.17,509700.0,15.3151,15.3341,15.3087,15.3278,509700.0
2010-11-24 10:30:00,24.16,24.18,24.14,24.16,331400.0,15.3214,15.3341,15.3087,15.3214,331400.0
2010-11-24 10:40:00,24.15,24.2,24.15,24.17,218800.0,15.3151,15.3468,15.3151,15.3278,218800.0
2010-11-24 10:50:00,24.16,24.17,24.06,24.09,367100.0,15.3214,15.3278,15.258,15.277,367100.0
2010-11-24 11:00:00,24.09,24.12,24.06,24.1,328900.0,15.277,15.2961,15.258,15.2834,328900.0
2010-11-24 11:10:00,24.09,24.15,24.07,24.08,139300.0,15.277,15.3151,15.2644,15.2707,139300.0
2010-11-24 11:20:00,24.07,24.08,24.05,24.06,113000.0,15.2644,15.2707,15.2517,15.258,113000.0
2010-11-24 11:30:00,24.07,24.16,24.07,24.16,241900.0,15.2644,15.3214,15.2644,15.3214,241900.0
2010-11-24 11:40:00,24.16,24.17,24.07,24.07,211800.0,15.3214,15.3278,15.2644,15.2644,211800.0
2010-11-24 11:50:00,24.07,24.09,24.07,24.08,141200.0,15.2644,15.277,15.2644,15.2707,141200.0
2010-11-24 12:00:00,24.09,24.11,24.07,24.08,301000.0,15.277,15.2897,15.2644,15.2707,301000.0
2010-11-24 12:10:00,24.09,24.11,24.08,24.1,201200.0,15.277,15.2897,15.2707,15.2834,201200.0
2010-11-24 12:20:00,24.09,24.1,24.09,24.1,88000.0,15.277,15.2834,15.277,15.2834,88000.0
2010-11-24 12:30:00,24.1,24.15,24.09,24.13,132900.0,15.2834,15.3151,15.277,15.3024,132900.0
2010-11-24 12:40:00,24.13,24.14,24.09,24.09,140400.0,15.3024,15.3087,15.277,15.277,140400.0
2010-11-24 12:50:00,24.09,24.1,24.07,24.07,124300.0,15.277,15.2834,15.2644,15.2644,124300.0
2010-11-24 13:00:00,24.08,24.08,24.06,24.06,126400.0,15.2707,15.2707,15.258,15.258,126400.0
2010-11-24 13:10:00,24.06,24.09,24.06,24.09,139700.0,15.258,15.277,15.258,15.277,139700.0
2010-11-24 13:20:00,24.08,24.14,24.08,24.14,123900.0,15.2707,15.3087,15.2707,15.3087,123900.0
2010-11-24 13:30:00,24.14,24.14,24.11,24.11,120100.0,15.3087,15.3087,15.2897,15.2897,120100.0
2010-11-24 13:40:00,24.11,24.12,24.09,24.1,126600.0,15.2897,15.2961,15.277,15.2834,126600.0
2010-11-24 13:50:00,24.11,24.11,24.08,24.08,116400.0,15.2897,15.2897,15.2707,15.2707,116400.0
2010-11-24 14:00:00,24.09,24.09,24.08,24.08,126600.0,15.277,15.277,15.2707,15.2707,126600.0
2010-11-24 14:10:00,24.08,24.09,24.05,24.06,170600.0,15.2707,15.277,15.2517,15.258,170600.0
2010-11-24 14:20:00,24.05,24.06,24.04,24.05,243800.0,15.2517,15.258,15.2453,15.2517,243800.0
2010-11-24 14:30:00,24.05,24.06,24.04,24.05,195800.0,15.2517,15.258,15.2453,15.2517,195800.0
2010-11-24 14:40:00,24.04,24.1,24.04,24.09,184000.0,15.2453,15.2834,15.2453,15.277,184000.0
2010-11-24 14:50:00,24.09,24.1,24.07,24.08,146400.0,15.277,15.2834,15.2644,15.2707,146400.0
2010-11-24 15:00:00,24.08,24.1,24.08,24.1,111000.0,15.2707,15.2834,15.2707,15.2834,111000.0
2010-11-24 15:10:00,24.1,24.11,24.09,24.11,192300.0,15.2834,15.2897,15.277,15.2897,192300.0
2010-11-24 15:20:00,24.11,24.12,24.09,24.09,288600.0,15.2897,15.2961,15.277,15.277,288600.0
2010-11-24 15:30:00,24.09,24.1,24.07,24.09,180500.0,15.277,15.2834,15.2644,15.277,180500.0
2010-11-24 15:40:00,24.09,24.1,24.03,24.04,576000.0,15.277,15.2834,15.239,15.2453,576000.0
2010-11-24 15:50:00,24.04,24.18,24.04,24.17,1414100.0,15.2453,15.3341,15.2453,15.3278,1414100.0
2010-11-26 09:30:00,24.0,24.07,23.92,24.03,224700.0,15.22,15.2644,15.1692,15.239,224700.0
2010-11-26 09:40:00,24.03,24.04,23.98,24.0,128400.0,15.239,15.2453,15.2073,15.22,128400.0
2010-11-26 09:50:00,24.01,24.09,23.98,24.09,115300.0,15.2263,15.277,15.2073,15.277,115300.0
2010-11-26 10:00:00,24.09,24.11,24.06,24.07,79500.0,15.277,15.2897,15.258,15.2644,79500.0
2010-11-26 10:10:00,24.08,24.19,24.08,24.18,154900.0,15.2707,15.3405,15.2707,15.3341,154900.0
2010-11-26 10:20:00,24.19,24.26,24.14,24.14,131900.0,15.3405,15.3848,15.3087,15.3087,131900.0
2010-11-26 10:30:00,24.14,24.24,24.14,24.19,106900.0,15.3087,15.3722,15.3087,15.3405,106900.0
2010-11-26 10:40:00,24.2,24.2,24.1,24.13,175500.0,15.3468,15.3468,15.2834,15.3024,175500.0
2010-11-26 10:50:00,24.13,24.14,24.1,24.11,201200.0,15.3024,15.3087,15.2834,15.2897,201200.0
2010-11-26 11:00:00,24.11,24.12,24.1,24.12,73900.0,15.2897,15.2961,15.2834,15.2961,73900.0
2010-11-26 11:10:00,24.12,24.12,24.07,24.07,67900.0,15.2961,15.2961,15.2644,15.2644,67900.0
2010-11-26 11:20:00,24.06,24.1,24.05,24.06,51500.0,15.258,15.2834,15.2517,15.258,51500.0
2010-11-26 11:30:00,24.06,24.08,24.05,24.07,120200.0,15.258,15.2707,15.2517,15.2644,120200.0
2010-11-26 11:40:00,24.06,24.08,24.03,24.07,105000.0,15.258,15.2707,15.239,15.2644,105000.0
2010-11-26 11:50:00,24.08,24.09,24.06,24.09,80000.0,15.2707,15.277,15.258,15.277,80000.0
2010-11-26 12:00:00,24.08,24.09,24.02,24.05,104100.0,15.2707,15.277,15.2326,15.2517,104100.0
2010-11-26 12:10:00,24.05,24.06,24.01,24.05,96500.0,15.2517,15.258,15.2263,15.2517,96500.0
2010-11-26 12:20:00,24.05,24.09,24.05,24.06,190700.0,15.2517,15.277,15.2517,15.258,190700.0
2010-11-26 12:30:00,24.06,24.13,24.06,24.11,155900.0,15.258,15.3024,15.258,15.2897,155900.0
2010-11-26 12:40:00,24.1,24.1,24.04,24.07,179800.0,15.2834,15.2834,15.2453,15.2644,179800.0
2010-11-26 12:50:00,24.06,24.08,23.93,23.93,440900.0,15.258,15.2707,15.1756,15.1756,440900.0
2010-11-29 09:30:00,23.66,23.82,23.64,23.78,533700.0,15.0043,15.1058,14.9917,15.0804,533700.0
2010-11-29 09:40:00,23.78,24.05,23.76,23.95,396100.0,15.0804,15.2517,15.0678,15.1883,396100.0
2010-11-29 09:50:00,23.95,24.01,23.85,23.94,288700.0,15.1883,15.2263,15.1248,15.1819,288700.0
2010-11-29 10:00:00,23.94,24.01,23.86,24.0,592500.0,15.1819,15.2263,15.1312,15.22,592500.0
2010-11-29 10:10:00,24.0,24.14,23.95,24.13,327100.0,15.22,15.3087,15.1883,15.3024,327100.0
2010-11-29 10:20:00,24.12,24.15,24.02,24.02,156400.0,15.2961,15.3151,15.2326,15.2326,156400.0
2010-11-29 10:30:00,24.01,24.16,24.01,24.12,230300.0,15.2263,15.3214,15.2263,15.2961,230300.0
2010-11-29 10:40:00,24.12,24.16,24.1,24.12,172100.0,15.2961,15.3214,15.2834,15.2961,172100.0
2010-11-29 10:50:00,24.12,24.18,24.06,24.12,250300.0,15.2961,15.3341,15.258,15.2961,250300.0
2010-11-29 11:00:00,24.11,24.14,24.08,24.12,185100.0,15.2897,15.3087,15.2707,15.2961,185100.0
2010-11-29 11:10:00,24.12,24.17,24.09,24.1,110800.0,15.2961,15.3278,15.277,15.2834,110800.0
2010-11-29 11:20:00,24.1,24.14,24.04,24.09,222900.0,15.2834,15.3087,15.2453,15.277,222900.0
2010-11-29 11:30:00,24.09,24.1,24.02,24.03,105100.0,15.277,15.2834,15.2326,15.239,105100.0
2010-11-29 11:40:00,24.02,24.02,23.94,23.97,198800.0,15.2326,15.2326,15.1819,15.2009,198800.0
2010-11-29 11:50:00,23.97,24.02,23.93,24.0,108500.0,15.2009,15.2326,15.1756,15.22,108500.0
2010-11-29 12:00:00,24.0,24.06,23.99,24.05,121500.0,15.22,15.258,15.2136,15.2517,121500.0
2010-11-29 12:10:00,24.05,24.07,24.02,24.05,95000.0,15.2517,15.2644,15.2326,15.2517,95000.0
2010-11-29 12:20:00,24.04,24.09,24.04,24.04,66600.0,15.2453,15.277,15.2453,15.2453,66600.0
2010-11-29 12:30:00,24.04,24.07,24.02,24.06,124400.0,15.2453,15.2644,15.2326,15.258,124400.0
2010-11-29 12:40:00,24.06,24.09,24.02,24.04,125900.0,15.258,15.277,15.2326,15.2453,125900.0
2010-11-29 12:50:00,24.04,24.04,23.98,24.0,159200.0,15.2453,15.2453,15.2073,15.22,159200.0
2010-11-29 13:00:00,24.0,24.01,23.95,23.97,154700.0,15.22,15.2263,15.1883,15.2009,154700.0
2010-11-29 13:10:00,23.98,23.99,23.97,23.97,60400.0,15.2073,15.2136,15.2009,15.2009,60400.0
2010-11-29 13:20:00,23.98,23.99,23.93,23.94,96300.0,15.2073,15.2136,15.1756,15.1819,96300.0
2010-11-29 13:30:00,23.94,23.95,23.91,23.91,101800.0,15.1819,15.1883,15.1629,15.1629,101800.0
2010-11-29 13:40:00,23.92,23.99,23.91,23.98,116800.0,15.1692,15.2136,15.1629,15.2073,116800.0
2010-11-29 13:50:00,23.99,24.0,23.98,23.99,63100.0,15.2136,15.22,15.2073,15.2136,63100.0
2010-11-29 14:00:00,23.98,24.02,23.96,23.98,130400.0,15.2073,15.2326,15.1946,15.2073,130400.0
2010-11-29 14:10:00,23.98,24.02,23.95,24.0,145000.0,15.2073,15.2326,15.1883,15.22,145000.0
2010-11-29 14:20:00,23.99,24.03,23.94,24.02,145000.0,15.2136,15.239,15.1819,15.2326,145000.0
2010-11-29 14:30:00,24.02,24.08,24.01,24.06,187800.0,15.2326,15.2707,15.2263,15.258,187800.0
2010-11-29 14:40:00,24.06,24.09,24.04,24.07,507500.0,15.258,15.277,15.2453,15.2644,507500.0
2010-11-29 14:50:00,24.08,24.15,24.07,24.14,219100.0,15.2707,15.3151,15.2644,15.3087,219100.0
2010-11-29 15:00:00,24.15,24.16,24.12,24.12,205000.0,15.3151,15.3214,15.2961,15.2961,205000.0
2010-11-29 15:10:00,24.12,24.18,24.12,24.17,222000.0,15.2961,15.3341,15.2961,15.3278,222000.0
2010-11-29 15:20:00,24.18,24.18,24.11,24.13,144000.0,15.3341,15.3341,15.2897,15.3024,144000.0
2010-11-29 15:30:00,24.13,24.13,24.06,24.12,223400.0,15.3024,15.3024,15.258,15.2961,223400.0
2010-11-29 15:40:00,24.12,24.17,24.05,24.14,532900.0,15.2961,15.3278,15.2517,15.3087,532900.0
2010-11-29 15:50:00,24.15,24.15,24.09,24.09,678900.0,15.3151,15.3151,15.277,15.277,678900.0
2010-11-30 09:30:00,23.95,24.25,23.85,24.03,554600.0,15.1883,15.3785,15.1248,15.239,554600.0
2010-11-30 09:40:00,24.03,24.06,23.96,24.03,275100.0,15.239,15.258,15.1946,15.239,275100.0
2010-11-30 09:50:00,24.03,24.03,23.89,24.01,268600.0,15.239,15.239,15.1502,15.2263,268600.0
2010-11-30 10:00:00,24.02,24.04,23.95,23.95,187900.0,15.2326,15.2453,15.1883,15.1883,187900.0
2010-11-30 10:10:00,23.96,23.99,23.95,23.96,150700.0,15.1946,15.2136,15.1883,15.1946,150700.0
2010-11-30 10:20:00,23.96,24.0,23.93,23.99,195300.0,15.1946,15.22,15.1756,15.2136,195300.0
2010-11-30 10:30:00,23.99,23.99,23.91,23.92,374900.0,15.2136,15.2136,15.1629,15.1692,374900.0
2010-11-30 10:40:00,23.91,23.92,23.84,23.9,151500.0,15.1629,15.1692,15.1185,15.1565,151500.0
2010-11-30 10:50:00,23.89,23.89,23.82,23.87,221900.0,15.1502,15.1502,15.1058,15.1375,221900.0
2010-11-30 11:00:00,23.86,23.92,23.85,23.87,217100.0,15.1312,15.1692,15.1248,15.1375,217100.0
2010-11-30 11:10:00,23.87,23.91,23.84,23.9,206300.0,15.1375,15.1629,15.1185,15.1565,206300.0
2010-11-30 11:20:00,23.89,23.92,23.86,23.86,159300.0,15.1502,15.1692,15.1312,15.1312,159300.0
2010-11-30 11:30:00,23.86,23.87,23.79,23.84,192400.0,15.1312,15.1375,15.0868,15.1185,192400.0
2010-11-30 11:40:00,23.85,23.88,23.84,23.85,129300.0,15.1248,15.1439,15.1185,15.1248,129300.0
2010-11-30 11:50:00,23.85,23.9,23.84,23.89,146900.0,15.1248,15.1565,15.1185,15.1502,146900.0
2010-11-30 12:00:00,23.89,23.9,23.85,23.87,100400.0,15.1502,15.1565,15.1248,15.1375,100400.0
2010-11-30 12:10:00,23.87,23.88,23.84,23.84,83400.0,15.1375,15.1439,15.1185,15.1185,83400.0
2010-11-30 12:20:00,23.84,23.86,23.83,23.86,101300.0,15.1185,15.1312,15.1122,15.1312,101300.0
2010-11-30 12:30:00,23.86,23.87,23.82,23.83,68600.0,15.1312,15.1375,15.1058,15.1122,68600.0
2010-11-30 12:40:00,23.83,23.83,23.79,23.79,208800.0,15.1122,15.1122,15.0868,15.0868,208800.0
2010-11-30 12:50:00,23.79,23.81,23.77,23.78,324900.0,15.0868,15.0995,15.0741,15.0804,324900.0
2010-11-30 13:00:00,23.78,23.9,23.77,23.89,296500.0,15.0804,15.1565,15.0741,15.1502,296500.0
2010-11-30 13:10:00,23.88,23.93,23.87,23.9,229500.0,15.1439,15.1756,15.1375,15.1565,229500.0
2010-11-30 13:20:00,23.9,23.94,23.86,23.86,256500.0,15.1565,15.1819,15.1312,15.1312,256500.0
2010-11-30 13:30:00,23.87,23.92,23.86,23.92,198000.0,15.1375,15.1692,15.1312,15.1692,198000.0
2010-11-30 13:40:00,23.92,23.94,23.89,23.94,150700.0,15.1692,15.1819,15.1502,15.1819,150700.0
2010-11-30 13:50:00,23.94,23.94,23.91,23.92,95600.0,15.1819,15.1819,15.1629,15.1692,95600.0
2010-11-30 14:00:00,23.92,23.96,23.92,23.95,210900.0,15.1692,15.1946,15.1692,15.1883,210900.0
2010-11-30 14:10:00,23.95,23.95,23.88,23.88,148700.0,15.1883,15.1883,15.1439,15.1439,148700.0
2010-11-30 14:20:00,23.88,23.89,23.8,23.82,200700.0,15.1439,15.1502,15.0931,15.1058,200700.0
2010-11-30 14:30:00,23.82,23.85,23.81,23.83,147500.0,15.1058,15.1248,15.0995,15.1122,147500.0
2010-11-30 14:40:00,23.83,23.91,23.83,23.88,164800.0,15.1122,15.1629,15.1122,15.1439,164800.0
2010-11-30 14:50:00,23.88,23.95,23.87,23.89,204200.0,15.1439,15.1883,15.1375,15.1502,204200.0
2010-11-30 15:00:00,23.89,23.96,23.89,23.92,205200.0,15.1502,15.1946,15.1502,15.1692,205200.0
2010-11-30 15:10:00,23.92,23.92,23.85,23.88,250200.0,15.1692,15.1692,15.1248,15.1439,250200.0
2010-11-30 15:20:00,23.87,23.95,23.87,23.93,232700.0,15.1375,15.1883,15.1375,15.1756,232700.0
2010-11-30 15:30:00,23.94,23.94,23.89,23.89,258700.0,15.1819,15.1819,15.1502,15.1502,258700.0
2010-11-30 15:40:00,23.89,23.9,23.77,23.78,510100.0,15.1502,15.1565,15.0741,15.0804,510100.0
2010-11-30 15:50:00,23.77,23.82,23.75,23.76,1032300.0,15.0741,15.1058,15.0614,15.0678,1032300.0
2010-12-01 09:30:00,24.11,24.17,23.95,23.97,614700.0,15.2897,15.3278,15.1883,15.2009,614700.0
2010-12-01 09:40:00,23.98,24.09,23.92,24.09,588600.0,15.2073,15.277,15.1692,15.277,588600.0
2010-12-01 09:50:00,24.08,24.2,24.08,24.16,320600.0,15.2707,15.3468,15.2707,15.3214,320600.0
2010-12-01 10:00:00,24.16,24.18,24.11,24.14,342100.0,15.3214,15.3341,15.2897,15.3087,342100.0
2010-12-01 10:10:00,24.14,24.15,24.06,24.08,256400.0,15.3087,15.3151,15.258,15.2707,256400.0
2010-12-01 10:20:00,24.07,24.09,23.93,23.95,246200.0,15.2644,15.277,15.1756,15.1883,246200.0
2010-12-01 10:30:00,23.94,24.02,23.94,24.0,311700.0,15.1819,15.2326,15.1819,15.22,311700.0
2010-12-01 10:40:00,24.01,24.02,23.95,23.96,231700.0,15.2263,15.2326,15.1883,15.1946,231700.0
2010-12-01 10:50:00,23.95,23.96,23.95,23.95,149500.0,15.1883,15.1946,15.1883,15.1883,149500.0
2010-12-01 11:00:00,23.95,23.98,23.91,23.95,254200.0,15.1883,15.2073,15.1629,15.1883,254200.0
2010-12-01 11:10:00,23.95,23.96,23.93,23.95,185000.0,15.1883,15.1946,15.1756,15.1883,185000.0
2010-12-01 11:20:00,23.94,23.95,23.91,23.91,150600.0,15.1819,15.1883,15.1629,15.1629,150600.0
2010-12-01 11:30:00,23.91,23.92,23.88,23.9,172600.0,15.1629,15.1692,15.1439,15.1565,172600.0
2010-12-01 11:40:00,23.89,23.9,23.88,23.88,169500.0,15.1502,15.1565,15.1439,15.1439,169500.0
2010-12-01 11:50:00,23.88,24.1,23.88,24.1,548700.0,15.1439,15.2834,15.1439,15.2834,548700.0
2010-12-01 12:00:00,24.1,24.14,24.03,24.05,247800.0,15.2834,15.3087,15.239,15.2517,247800.0
2010-12-01 12:10:00,24.04,24.11,24.01,24.1,273700.0,15.2453,15.2897,15.2263,15.2834,273700.0
2010-12-01 12:20:00,24.11,24.21,24.1,24.2,374000.0,15.2897,15.3531,15.2834,15.3468,374000.0
2010-12-01 12:30:00,24.2,24.22,24.09,24.09,183700.0,15.3468,15.3595,15.277,15.277,183700.0
2010-12-01 12:40:00,24.09,24.13,24.09,24.11,202800.0,15.277,15.3024,15.277,15.2897,202800.0
2010-12-01 12:50:00,24.12,24.13,24.08,24.12,195100.0,15.2961,15.3024,15.2707,15.2961,195100.0
2010-12-01 13:00:00,24.12,24.17,24.11,24.14,222200.0,15.2961,15.3278,15.2897,15.3087,222200.0
2010-12-01 13:10:00,24.14,24.17,24.11,24.12,383400.0,15.3087,15.3278,15.2897,15.2961,383400.0
2010-12-01 13:20:00,24.12,24.16,24.11,24.13,174400.0,15.2961,15.3214,15.2897,15.3024,174400.0
2010-12-01 13:30:00,24.11,24.18,24.1,24.18,191300.0,15.2897,15.3341,15.2834,15.3341,191300.0
2010-12-01 13:40:00,24.18,24.18,24.13,24.17,108200.0,15.3341,15.3341,15.3024,15.3278,108200.0
2010-12-01 13:50:00,24.16,24.17,24.14,24.15,152200.0,15.3214,15.3278,15.3087,15.3151,152200.0
2010-12-01 14:00:00,24.15,24.16,24.12,24.14,119300.0,15.3151,15.3214,15.2961,15.3087,119300.0
2010-12-01 14:10:00,24.14,24.15,24.12,24.14,93000.0,15.3087,15.3151,15.2961,15.3087,93000.0
2010-12-01 14:20:00,24.14,24.15,24.11,24.13,136100.0,15.3087,15.3151,15.2897,15.3024,136100.0
2010-12-01 14:30:00,24.13,24.17,24.13,24.17,214300.0,15.3024,15.3278,15.3024,15.3278,214300.0
2010-12-01 14:40:00,24.17,24.21,24.16,24.18,260500.0,15.3278,15.3531,15.3214,15.3341,260500.0
2010-12-01 14:50:00,24.17,24.23,24.17,24.17,217500.0,15.3278,15.3658,15.3278,15.3278,217500.0
2010-12-01 15:00:00,24.17,24.17,24.11,24.13,171900.0,15.3278,15.3278,15.2897,15.3024,171900.0
2010-12-01 15:10:00,24.13,24.14,24.08,24.11,226300.0,15.3024,15.3087,15.2707,15.2897,226300.0
2010-12-01 15:20:00,24.11,24.16,24.1,24.15,268800.0,15.2897,15.3214,15.2834,15.3151,268800.0
2010-12-01 15:30:00,24.14,24.18,24.12,24.17,383900.0,15.3087,15.3341,15.2961,15.3278,383900.0
2010-12-01 15:40:00,24.18,24.21,24.14,24.15,517700.0,15.3341,15.3531,15.3087,15.3151,517700.0
2010-12-01 15:50:00,24.15,24.21,24.12,24.2,1444800.0,15.3151,15.3531,15.2961,15.3468,1444800.0
2010-12-02 09:30:00,24.23,24.33,24.15,24.32,529600.0,15.3658,15.4292,15.3151,15.4229,529600.0
2010-12-02 09:40:00,24.32,24.44,24.28,24.44,599300.0,15.4229,15.499,15.3975,15.499,599300.0
2010-12-02 09:50:00,24.43,24.56,24.42,24.53,403000.0,15.4927,15.5751,15.4863,15.5561,403000.0
2010-12-02 10:00:00,24.54,24.72,24.52,24.67,801300.0,15.5624,15.6766,15.5497,15.6449,801300.0
2010-12-02 10:10:00,24.68,24.82,24.65,24.81,608800.0,15.6512,15.74,15.6322,15.7336,608800.0
2010-12-02 10:20:00,24.81,24.81,24.72,24.74,491800.0,15.7336,15.7336,15.6766,15.6892,491800.0
2010-12-02 10:30:00,24.75,24.77,24.69,24.76,542500.0,15.6956,15.7083,15.6575,15.7019,542500.0
2010-12-02 10:40:00,24.77,24.86,24.74,24.79,396300.0,15.7083,15.7653,15.6892,15.721,396300.0
2010-12-02 10:50:00,24.79,24.79,24.67,24.75,495200.0,15.721,15.721,15.6449,15.6956,495200.0
2010-12-02 11:00:00,24.75,24.85,24.75,24.83,263200.0,15.6956,15.759,15.6956,15.7463,263200.0
2010-12-02 11:10:00,24.83,24.97,24.82,24.97,287600.0,15.7463,15.8351,15.74,15.8351,287600.0
2010-12-02 11:20:00,24.97,24.99,24.91,24.93,257500.0,15.8351,15.8478,15.7971,15.8097,257500.0
2010-12-02 11:30:00,24.92,24.94,24.78,24.81,179100.0,15.8034,15.8161,15.7146,15.7336,179100.0
2010-12-02 11:40:00,24.81,24.86,24.8,24.85,190000.0,15.7336,15.7653,15.7273,15.759,190000.0
2010-12-02 11:50:00,24.84,24.89,24.8,24.8,212100.0,15.7527,15.7844,15.7273,15.7273,212100.0
2010-12-02 12:00:00,24.8,24.81,24.76,24.79,189700.0,15.7273,15.7336,15.7019,15.721,189700.0
2010-12-02 12:10:00,24.8,24.8,24.72,24.72,173800.0,15.7273,15.7273,15.6766,15.6766,173800.0
2010-12-02 12:20:00,24.71,24.72,24.67,24.68,68500.0,15.6702,15.6766,15.6449,15.6512,68500.0
2010-12-02 12:30:00,24.67,24.74,24.66,24.74,142400.0,15.6449,15.6892,15.6385,15.6892,142400.0
2010-12-02 12:40:00,24.74,24.79,24.73,24.77,173400.0,15.6892,15.721,15.6829,15.7083,173400.0
2010-12-02 12:50:00,24.77,24.8,24.71,24.72,141900.0,15.7083,15.7273,15.6702,15.6766,141900.0
2010-12-02 13:00:00,24.72,24.73,24.67,24.67,252500.0,15.6766,15.6829,15.6449,15.6449,252500.0
2010-12-02 13:10:00,24.67,24.68,24.62,24.64,120600.0,15.6449,15.6512,15.6131,15.6258,120600.0
2010-12-02 13:20:00,24.63,24.66,24.58,24.66,232100.0,15.6195,15.6385,15.5878,15.6385,232100.0
2010-12-02 13:30:00,24.66,24.66,24.59,24.64,240700.0,15.6385,15.6385,15.5941,15.6258,240700.0
2010-12-02 13:40:00,24.63,24.66,24.6,24.66,222500.0,15.6195,15.6385,15.6005,15.6385,222500.0
2010-12-02 13:50:00,24.65,24.68,24.64,24.68,176300.0,15.6322,15.6512,15.6258,15.6512,176300.0
2010-12-02 14:00:00,24.67,24.72,24.67,24.72,224000.0,15.6449,15.6766,15.6449,15.6766,224000.0
2010-12-02 14:10:00,24.72,24.75,24.71,24.73,160200.0,15.6766,15.6956,15.6702,15.6829,160200.0
2010-12-02 14:20:00,24.74,24.8,24.74,24.76,445500.0,15.6892,15.7273,15.6892,15.7019,445500.0
2010-12-02 14:30:00,24.76,24.79,24.73,24.74,244500.0,15.7019,15.721,15.6829,15.6892,244500.0
2010-12-02 14:40:00,24.74,24.74,24.71,24.72,122300.0,15.6892,15.6892,15.6702,15.6766,122300.0
2010-12-02 14:50:00,24.72,24.73,24.7,24.7,208300.0,15.6766,15.6829,15.6639,15.6639,208300.0
2010-12-02 15:00:00,24.7,24.75,24.69,24.75,231100.0,15.6639,15.6956,15.6575,15.6956,231100.0
2010-12-02 15:10:00,24.74,24.75,24.71,24.72,492200.0,15.6892,15.6956,15.6702,15.6766,492200.0
2010-12-02 15:20:00,24.72,24.73,24.69,24.7,208100.0,15.6766,15.6829,15.6575,15.6639,208100.0
2010-12-02 15:30:00,24.7,24.73,24.68,24.72,763500.0,15.6639,15.6829,15.6512,15.6766,763500.0
2010-12-02 15:40:00,24.72,24.75,24.68,24.75,803000.0,15.6766,15.6956,15.6512,15.6956,803000.0
2010-12-02 15:50:00,24.75,24.8,24.73,24.75,1928800.0,15.6956,15.7273,15.6829,15.6956,1928800.0
2010-12-03 09:30:00,24.65,24.8,24.61,24.67,638200.0,15.6322,15.7273,15.6068,15.6449,638200.0
2010-12-03 09:40:00,24.68,24.72,24.63,24.68,275500.0,15.6512,15.6766,15.6195,15.6512,275500.0
2010-12-03 09:50:00,24.67,24.76,24.65,24.71,236500.0,15.6449,15.7019,15.6322,15.6702,236500.0
2010-12-03 10:00:00,24.71,24.92,24.7,24.9,569000.0,15.6702,15.8034,15.6639,15.7907,569000.0
2010-12-03 10:10:00,24.89,24.9,24.77,24.81,264700.0,15.7844,15.7907,15.7083,15.7336,264700.0
2010-12-03 10:20:00,24.81,24.82,24.62,24.66,275900.0,15.7336,15.74,15.6131,15.6385,275900.0
2010-12-03 10:30:00,24.65,24.72,24.64,24.66,318200.0,15.6322,15.6766,15.6258,15.6385,318200.0
2010-12-03 10:40:00,24.66,24.73,24.62,24.65,142600.0,15.6385,15.6829,15.6131,15.6322,142600.0
2010-12-03 10:50:00,24.65,24.74,24.64,24.72,148200.0,15.6322,15.6892,15.6258,15.6766,148200.0
2010-12-03 11:00:00,24.72,24.72,24.67,24.7,102400.0,15.6766,15.6766,15.6449,15.6639,102400.0
2010-12-03 11:10:00,24.7,24.73,24.67,24.71,133100.0,15.6639,15.6829,15.6449,15.6702,133100.0
2010-12-03 11:20:00,24.7,24.71,24.67,24.68,96700.0,15.6639,15.6702,15.6449,15.6512,96700.0
2010-12-03 11:30:00,24.68,24.7,24.61,24.63,104700.0,15.6512,15.6639,15.6068,15.6195,104700.0
2010-12-03 11:40:00,24.63,24.66,24.63,24.63,91700.0,15.6195,15.6385,15.6195,15.6195,91700.0
2010-12-03 11:50:00,24.64,24.65,24.61,24.62,77700.0,15.6258,15.6322,15.6068,15.6131,77700.0
2010-12-03 12:00:00,24.62,24.65,24.62,24.63,204700.0,15.6131,15.6322,15.6131,15.6195,204700.0
2010-12-03 12:10:00,24.63,24.64,24.62,24.64,84900.0,15.6195,15.6258,15.6131,15.6258,84900.0
2010-12-03 12:20:00,24.64,24.64,24.61,24.63,40000.0,15.6258,15.6258,15.6068,15.6195,40000.0
2010-12-03 12:30:00,24.63,24.66,24.62,24.64,229800.0,15.6195,15.6385,15.6131,15.6258,229800.0
2010-12-03 12:40:00,24.64,24.65,24.63,24.64,111700.0,15.6258,15.6322,15.6195,15.6258,111700.0
2010-12-03 12:50:00,24.64,24.64,24.62,24.62,85500.0,15.6258,15.6258,15.6131,15.6131,85500.0
2010-12-03 13:00:00,24.63,24.64,24.62,24.64,183900.0,15.6195,15.6258,15.6131,15.6258,183900.0
2010-12-03 13:10:00,24.63,24.65,24.59,24.62,251400.0,15.6195,15.6322,15.5941,15.6131,251400.0
2010-12-03 13:20:00,24.62,24.63,24.59,24.62,234500.0,15.6131,15.6195,15.5941,15.6131,234500.0
2010-12-03 13:30:00,24.62,24.63,24.58,24.59,92100.0,15.6131,15.6195,15.5878,15.5941,92100.0
2010-12-03 13:40:00,24.59,24.64,24.59,24.64,102300.0,15.5941,15.6258,15.5941,15.6258,102300.0
2010-12-03 13:50:00,24.64,24.65,24.62,24.62,103100.0,15.6258,15.6322,15.6131,15.6131,103100.0
2010-12-03 14:00:00,24.63,24.64,24.57,24.62,164200.0,15.6195,15.6258,15.5814,15.6131,164200.0
2010-12-03 14:10:00,24.61,24.64,24.61,24.63,126900.0,15.6068,15.6258,15.6068,15.6195,126900.0
2010-12-03 14:20:00,24.63,24.63,24.61,24.63,78200.0,15.6195,15.6195,15.6068,15.6195,78200.0
2010-12-03 14:30:00,24.62,24.65,24.62,24.65,147400.0,15.6131,15.6322,15.6131,15.6322,147400.0
2010-12-03 14:40:00,24.64,24.65,24.63,24.65,189400.0,15.6258,15.6322,15.6195,15.6322,189400.0
2010-12-03 14:50:00,24.64,24.65,24.63,24.65,160300.0,15.6258,15.6322,15.6195,15.6322,160300.0
2010-12-03 15:00:00,24.65,24.65,24.58,24.6,467100.0,15.6322,15.6322,15.5878,15.6005,467100.0
2010-12-03 15:10:00,24.6,24.63,24.59,24.62,182000.0,15.6005,15.6195,15.5941,15.6131,182000.0
2010-12-03 15:20:00,24.62,24.64,24.61,24.64,499000.0,15.6131,15.6258,15.6068,15.6258,499000.0
2010-12-03 15:30:00,24.64,24.75,24.62,24.75,775000.0,15.6258,15.6956,15.6131,15.6956,775000.0
2010-12-03 15:40:00,24.75,24.85,24.74,24.82,899400.0,15.6956,15.759,15.6892,15.74,899400.0
2010-12-03 15:50:00,24.82,24.85,24.74,24.77,1713800.0,15.74,15.759,15.6892,15.7083,1713800.0
2010-12-06 09:30:00,24.59,24.73,24.52,24.73,303500.0,15.5941,15.6829,15.5497,15.6829,303500.0
2010-12-06 09:40:00,24.73,24.75,24.65,24.67,367900.0,15.6829,15.6956,15.6322,15.6449,367900.0
2010-12-06 09:50:00,24.67,24.69,24.6,24.63,262300.0,15.6449,15.6575,15.6005,15.6195,262300.0
2010-12-06 10:00:00,24.64,24.71,24.63,24.66,276000.0,15.6258,15.6702,15.6195,15.6385,276000.0
2010-12-06 10:10:00,24.66,24.7,24.65,24.7,136700.0,15.6385,15.6639,15.6322,15.6639,136700.0
2010-12-06 10:20:00,24.7,24.73,24.64,24.73,150400.0,15.6639,15.6829,15.6258,15.6829,150400.0
2010-12-06 10:30:00,24.73,24.76,24.69,24.73,193600.0,15.6829,15.7019,15.6575,15.6829,193600.0
2010-12-06 10:40:00,24.74,24.74,24.66,24.72,113400.0,15.6892,15.6892,15.6385,15.6766,113400.0
2010-12-06 10:50:00,24.73,24.73,24.64,24.67,132000.0,15.6829,15.6829,15.6258,15.6449,132000.0
2010-12-06 11:00:00,24.67,24.74,24.65,24.74,118800.0,15.6449,15.6892,15.6322,15.6892,118800.0
2010-12-06 11:10:00,24.74,24.77,24.7,24.71,126200.0,15.6892,15.7083,15.6639,15.6702,126200.0
2010-12-06 11:20:00,24.71,24.75,24.7,24.73,84400.0,15.6702,15.6956,15.6639,15.6829,84400.0
2010-12-06 11:30:00,24.73,24.74,24.64,24.64,256300.0,15.6829,15.6892,15.6258,15.6258,256300.0
2010-12-06 11:40:00,24.65,24.71,24.65,24.66,91300.0,15.6322,15.6702,15.6322,15.6385,91300.0
2010-12-06 11:50:00,24.67,24.67,24.63,24.67,84900.0,15.6449,15.6449,15.6195,15.6449,84900.0
2010-12-06 12:00:00,24.66,24.71,24.66,24.68,77900.0,15.6385,15.6702,15.6385,15.6512,77900.0
2010-12-06 12:10:00,24.67,24.69,24.63,24.67,81300.0,15.6449,15.6575,15.6195,15.6449,81300.0
2010-12-06 12:20:00,24.68,24.7,24.64,24.69,240500.0,15.6512,15.6639,15.6258,15.6575,240500.0
2010-12-06 12:30:00,24.69,24.74,24.69,24.73,207800.0,15.6575,15.6892,15.6575,15.6829,207800.0
2010-12-06 12:40:00,24.74,24.74,24.68,24.69,107900.0,15.6892,15.6892,15.6512,15.6575,107900.0
2010-12-06 12:50:00,24.69,24.72,24.67,24.71,83900.0,15.6575,15.6766,15.6449,15.6702,83900.0
2010-12-06 13:00:00,24.72,24.74,24.71,24.71,57800.0,15.6766,15.6892,15.6702,15.6702,57800.0
2010-12-06 13:10:00,24.71,24.73,24.68,24.68,67200.0,15.6702,15.6829,15.6512,15.6512,67200.0
2010-12-06 13:20:00,24.68,24.7,24.67,24.68,64900.0,15.6512,15.6639,15.6449,15.6512,64900.0
2010-12-06 13:30:00,24.69,24.74,24.68,24.72,296600.0,15.6575,15.6892,15.6512,15.6766,296600.0
2010-12-06 13:40:00,24.72,24.74,24.71,24.73,107100.0,15.6766,15.6892,15.6702,15.6829,107100.0
2010-12-06 13:50:00,24.73,24.74,24.71,24.74,70100.0,15.6829,15.6892,15.6702,15.6892,70100.0
2010-12-06 14:00:00,24.74,24.74,24.72,24.74,58600.0,15.6892,15.6892,15.6766,15.6892,58600.0
2010-12-06 14:10:00,24.74,24.78,24.73,24.76,93500.0,15.6892,15.7146,15.6829,15.7019,93500.0
2010-12-06 14:20:00,24.76,24.77,24.71,24.72,81900.0,15.7019,15.7083,15.6702,15.6766,81900.0
2010-12-06 14:30:00,24.71,24.74,24.71,24.71,241500.0,15.6702,15.6892,15.6702,15.6702,241500.0
2010-12-06 14:40:00,24.71,24.78,24.69,24.76,101500.0,15.6702,15.7146,15.6575,15.7019,101500.0
2010-12-06 14:50:00,24.76,24.77,24.74,24.75,74900.0,15.7019,15.7083,15.6892,15.6956,74900.0
2010-12-06 15:00:00,24.75,24.83,24.75,24.81,293700.0,15.6956,15.7463,15.6956,15.7336,293700.0
2010-12-06 15:10:00,24.81,24.81,24.71,24.74,531700.0,15.7336,15.7336,15.6702,15.6892,531700.0
2010-12-06 15:20:00,24.74,24.74,24.68,24.69,209200.0,15.6892,15.6892,15.6512,15.6575,209200.0
2010-12-06 15:30:00,24.68,24.71,24.67,24.69,339400.0,15.6512,15.6702,15.6449,15.6575,339400.0
2010-12-06 15:40:00,24.7,24.73,24.65,24.7,448300.0,15.6639,15.6829,15.6322,15.6639,448300.0
2010-12-06 15:50:00,24.7,24.7,24.63,24.66,731400.0,15.6639,15.6639,15.6195,15.6385,731400.0
2010-12-07 09:30:00,24.88,25.08,24.68,24.71,879300.0,15.778,15.9049,15.6512,15.6702,879300.0
2010-12-07 09:40:00,24.7,24.76,24.67,24.68,773200.0,15.6639,15.7019,15.6449,15.6512,773200.0
2010-12-07 09:50:00,24.68,24.68,24.51,24.52,566800.0,15.6512,15.6512,15.5434,15.5497,566800.0
2010-12-07 10:00:00,24.52,24.57,24.39,24.4,588900.0,15.5497,15.5814,15.4673,15.4736,588900.0
2010-12-07 10:10:00,24.39,24.44,24.36,24.43,872200.0,15.4673,15.499,15.4483,15.4927,872200.0
2010-12-07 10:20:00,24.44,24.52,24.43,24.45,483300.0,15.499,15.5497,15.4927,15.5053,483300.0
2010-12-07 10:30:00,24.44,24.47,24.38,24.4,450300.0,15.499,15.518,15.4609,15.4736,450300.0
2010-12-07 10:40:00,24.41,24.53,24.36,24.52,494900.0,15.48,15.5561,15.4483,15.5497,494900.0
2010-12-07 10:50:00,24.51,24.55,24.48,24.54,439700.0,15.5434,15.5688,15.5244,15.5624,439700.0
2010-12-07 11:00:00,24.53,24.54,24.49,24.49,366200.0,15.5561,15.5624,15.5307,15.5307,366200.0
2010-12-07 11:10:00,24.49,24.51,24.43,24.44,461700.0,15.5307,15.5434,15.4927,15.499,461700.0
2010-12-07 11:20:00,24.43,24.43,24.31,24.31,367300.0,15.4927,15.4927,15.4166,15.4166,367300.0
2010-12-07 11:30:00,24.32,24.36,24.31,24.33,302000.0,15.4229,15.4483,15.4166,15.4292,302000.0
2010-12-07 11:40:00,24.33,24.43,24.32,24.33,401200.0,15.4292,15.4927,15.4229,15.4292,401200.0
2010-12-07 11:50:00,24.32,24.39,24.32,24.34,202300.0,15.4229,15.4673,15.4229,15.4356,202300.0
2010-12-07 12:00:00,24.35,24.36,24.3,24.33,351900.0,15.4419,15.4483,15.4102,15.4292,351900.0
2010-12-07 12:10:00,24.32,24.34,24.27,24.29,388000.0,15.4229,15.4356,15.3912,15.4039,388000.0
2010-12-07 12:20:00,24.28,24.33,24.28,24.31,252500.0,15.3975,15.4292,15.3975,15.4166,252500.0
2010-12-07 12:30:00,24.31,24.31,24.28,24.3,283500.0,15.4166,15.4166,15.3975,15.4102,283500.0
2010-12-07 12:40:00,24.3,24.31,24.26,24.27,219200.0,15.4102,15.4166,15.3848,15.3912,219200.0
2010-12-07 12:50:00,24.28,24.37,24.28,24.37,369300.0,15.3975,15.4546,15.3975,15.4546,369300.0
2010-12-07 13:00:00,24.37,24.45,24.33,24.41,362400.0,15.4546,15.5053,15.4292,15.48,362400.0
2010-12-07 13:10:00,24.41,24.41,24.37,24.37,234600.0,15.48,15.48,15.4546,15.4546,234600.0
2010-12-07 13:20:00,24.38,24.41,24.37,24.38,124600.0,15.4609,15.48,15.4546,15.4609,124600.0
2010-12-07 13:30:00,24.38,24.39,24.34,24.38,206500.0,15.4609,15.4673,15.4356,15.4609,206500.0
2010-12-07 13:40:00,24.38,24.42,24.35,24.42,140200.0,15.4609,15.4863,15.4419,15.4863,140200.0
2010-12-07 13:50:00,24.42,24.45,24.39,24.4,183700.0,15.4863,15.5053,15.4673,15.4736,183700.0
2010-12-07 14:00:00,24.4,24.45,24.39,24.4,205000.0,15.4736,15.5053,15.4673,15.4736,205000.0
2010-12-07 14:10:00,24.4,24.43,24.38,24.4,193200.0,15.4736,15.4927,15.4609,15.4736,193200.0
2010-12-07 14:20:00,24.4,24.45,24.39,24.44,244400.0,15.4736,15.5053,15.4673,15.499,244400.0
2010-12-07 14:30:00,24.44,24.47,24.43,24.45,281000.0,15.499,15.518,15.4927,15.5053,281000.0
2010-12-07 14:40:00,24.46,24.54,24.45,24.52,309700.0,15.5117,15.5624,15.5053,15.5497,309700.0
2010-12-07 14:50:00,24.52,24.54,24.4,24.42,585600.0,15.5497,15.5624,15.4736,15.4863,585600.0
2010-12-07 15:00:00,24.42,24.48,24.41,24.47,875200.0,15.4863,15.5244,15.48,15.518,875200.0
2010-12-07 15:10:00,24.47,24.58,24.45,24.47,825700.0,15.518,15.5878,15.5053,15.518,825700.0
2010-12-07 15:20:00,24.48,24.48,24.38,24.42,535900.0,15.5244,15.5244,15.4609,15.4863,535900.0
2010-12-07 15:30:00,24.43,24.43,24.38,24.43,431800.0,15.4927,15.4927,15.4609,15.4927,431800.0
2010-12-07 15:40:00,24.43,24.43,24.35,24.39,831200.0,15.4927,15.4927,15.4419,15.4673,831200.0
2010-12-07 15:50:00,24.38,24.4,24.34,24.38,901300.0,15.4609,15.4736,15.4356,15.4609,901300.0
2010-12-08 09:30:00,24.41,24.71,24.38,24.7,461900.0,15.48,15.6702,15.4609,15.6639,461900.0
2010-12-08 09:40:00,24.71,24.73,24.55,24.61,344900.0,15.6702,15.6829,15.5688,15.6068,344900.0
2010-12-08 09:50:00,24.61,24.66,24.54,24.62,284000.0,15.6068,15.6385,15.5624,15.6131,284000.0
2010-12-08 10:00:00,24.62,24.67,24.6,24.65,299400.0,15.6131,15.6449,15.6005,15.6322,299400.0
2010-12-08 10:10:00,24.65,24.65,24.54,24.54,317200.0,15.6322,15.6322,15.5624,15.5624,317200.0
2010-12-08 10:20:00,24.54,24.55,24.43,24.49,351000.0,15.5624,15.5688,15.4927,15.5307,351000.0
2010-12-08 10:30:00,24.49,24.5,24.46,24.49,363400.0,15.5307,15.537,15.5117,15.5307,363400.0
2010-12-08 10:40:00,24.49,24.58,24.46,24.5,483900.0,15.5307,15.5878,15.5117,15.537,483900.0
2010-12-08 10:50:00,24.5,24.59,24.48,24.59,306400.0,15.537,15.5941,15.5244,15.5941,306400.0
2010-12-08 11:00:00,24.59,24.65,24.56,24.64,265400.0,15.5941,15.6322,15.5751,15.6258,265400.0
2010-12-08 11:10:00,24.63,24.69,24.63,24.64,321800.0,15.6195,15.6575,15.6195,15.6258,321800.0
2010-12-08 11:20:00,24.64,24.68,24.63,24.67,297900.0,15.6258,15.6512,15.6195,15.6449,297900.0
2010-12-08 11:30:00,24.67,24.68,24.64,24.64,153700.0,15.6449,15.6512,15.6258,15.6258,153700.0
2010-12-08 11:40:00,24.65,24.75,24.64,24.75,209100.0,15.6322,15.6956,15.6258,15.6956,209100.0
2010-12-08 11:50:00,24.75,24.79,24.74,24.78,207300.0,15.6956,15.721,15.6892,15.7146,207300.0
2010-12-08 12:00:00,24.78,24.8,24.73,24.74,271100.0,15.7146,15.7273,15.6829,15.6892,271100.0
2010-12-08 12:10:00,24.74,24.82,24.73,24.82,248200.0,15.6892,15.74,15.6829,15.74,248200.0
2010-12-08 12:20:00,24.83,24.9,24.83,24.85,169800.0,15.7463,15.7907,15.7463,15.759,169800.0
2010-12-08 12:30:00,24.85,24.87,24.84,24.87,143400.0,15.759,15.7717,15.7527,15.7717,143400.0
2010-12-08 12:40:00,24.86,24.93,24.82,24.83,264100.0,15.7653,15.8097,15.74,15.7463,264100.0
2010-12-08 12:50:00,24.83,24.87,24.8,24.87,203700.0,15.7463,15.7717,15.7273,15.7717,203700.0
2010-12-08 13:00:00,24.87,24.92,24.84,24.91,144400.0,15.7717,15.8034,15.7527,15.7971,144400.0
2010-12-08 13:10:00,24.91,24.94,24.9,24.92,157100.0,15.7971,15.8161,15.7907,15.8034,157100.0
2010-12-08 13:20:00,24.92,24.98,24.91,24.97,231200.0,15.8034,15.8414,15.7971,15.8351,231200.0
2010-12-08 13:30:00,24.97,25.02,24.95,25.01,246100.0,15.8351,15.8668,15.8224,15.8605,246100.0
2010-12-08 13:40:00,25.0,25.04,24.99,25.0,291900.0,15.8541,15.8795,15.8478,15.8541,291900.0
2010-12-08 13:50:00,25.0,25.02,24.98,25.0,225300.0,15.8541,15.8668,15.8414,15.8541,225300.0
2010-12-08 14:00:00,25.0,25.03,24.97,25.01,175400.0,15.8541,15.8732,15.8351,15.8605,175400.0
2010-12-08 14:10:00,25.0,25.08,24.99,25.06,220100.0,15.8541,15.9049,15.8478,15.8922,220100.0
2010-12-08 14:20:00,25.06,25.06,24.99,25.0,248600.0,15.8922,15.8922,15.8478,15.8541,248600.0
2010-12-08 14:30:00,24.99,25.09,24.99,25.05,242100.0,15.8478,15.9112,15.8478,15.8858,242100.0
2010-12-08 14:40:00,25.05,25.09,25.02,25.02,185000.0,15.8858,15.9112,15.8668,15.8668,185000.0
2010-12-08 14:50:00,25.02,25.08,25.01,25.06,263700.0,15.8668,15.9049,15.8605,15.8922,263700.0
2010-12-08 15:00:00,25.06,25.08,25.03,25.03,481600.0,15.8922,15.9049,15.8732,15.8732,481600.0
2010-12-08 15:10:00,25.02,25.03,25.0,25.0,432900.0,15.8668,15.8732,15.8541,15.8541,432900.0
2010-12-08 15:20:00,25.0,25.01,24.98,25.0,247500.0,15.8541,15.8605,15.8414,15.8541,247500.0
2010-12-08 15:30:00,25.0,25.1,24.99,25.1,736300.0,15.8541,15.9175,15.8478,15.9175,736300.0
2010-12-08 15:40:00,25.1,25.13,25.08,25.13,674500.0,15.9175,15.9366,15.9049,15.9366,674500.0
2010-12-08 15:50:00,25.13,25.17,25.11,25.15,1550700.0,15.9366,15.9619,15.9239,15.9493,1550700.0
2010-12-09 09:30:00,25.3,25.73,25.28,25.65,1108200.0,16.0444,16.3171,16.0317,16.2663,1108200.0
2010-12-09 09:40:00,25.65,25.7,25.46,25.52,903500.0,16.2663,16.298,16.1458,16.1839,903500.0
2010-12-09 09:50:00,25.53,25.56,25.45,25.54,347600.0,16.1902,16.2093,16.1395,16.1966,347600.0
2010-12-09 10:00:00,25.55,25.61,25.47,25.5,388900.0,16.2029,16.241,16.1522,16.1712,388900.0
2010-12-09 10:10:00,25.5,25.54,25.37,25.38,777000.0,16.1712,16.1966,16.0888,16.0951,777000.0
2010-12-09 10:20:00,25.38,25.5,25.36,25.48,474200.0,16.0951,16.1712,16.0824,16.1585,474200.0
2010-12-09 10:30:00,25.49,25.54,25.43,25.52,484500.0,16.1649,16.1966,16.1268,16.1839,484500.0
2010-12-09 10:40:00,25.52,25.54,25.43,25.49,452100.0,16.1839,16.1966,16.1268,16.1649,452100.0
2010-12-09 10:50:00,25.5,25.51,25.45,25.48,346100.0,16.1712,16.1776,16.1395,16.1585,346100.0
2010-12-09 11:00:00,25.48,25.54,25.45,25.53,727900.0,16.1585,16.1966,16.1395,16.1902,727900.0
2010-12-09 11:10:00,25.52,25.56,25.48,25.51,351800.0,16.1839,16.2093,16.1585,16.1776,351800.0
2010-12-09 11:20:00,25.51,25.58,25.49,25.49,284400.0,16.1776,16.2219,16.1649,16.1649,284400.0
2010-12-09 11:30:00,25.49,25.53,25.46,25.53,220000.0,16.1649,16.1902,16.1458,16.1902,220000.0
2010-12-09 11:40:00,25.52,26.0,25.42,25.43,545300.0,16.1839,16.4883,16.1205,16.1268,545300.0
2010-12-09 11:50:00,25.42,25.52,25.42,25.5,235800.0,16.1205,16.1839,16.1205,16.1712,235800.0
2010-12-09 12:00:00,25.51,25.52,25.49,25.5,241200.0,16.1776,16.1839,16.1649,16.1712,241200.0
2010-12-09 12:10:00,25.5,25.51,25.48,25.5,361500.0,16.1712,16.1776,16.1585,16.1712,361500.0
2010-12-09 12:20:00,25.49,25.56,25.48,25.53,255400.0,16.1649,16.2093,16.1585,16.1902,255400.0
2010-12-09 12:30:00,25.53,25.54,25.48,25.5,227300.0,16.1902,16.1966,16.1585,16.1712,227300.0
2010-12-09 12:40:00,25.5,25.56,25.5,25.55,338600.0,16.1712,16.2093,16.1712,16.2029,338600.0
2010-12-09 12:50:00,25.56,25.66,25.54,25.65,457700.0,16.2093,16.2727,16.1966,16.2663,457700.0
2010-12-09 13:00:00,25.65,25.7,25.64,25.68,390200.0,16.2663,16.298,16.26,16.2854,390200.0
2010-12-09 13:10:00,25.68,25.73,25.66,25.69,195200.0,16.2854,16.3171,16.2727,16.2917,195200.0
2010-12-09 13:20:00,25.69,25.78,25.68,25.76,459200.0,16.2917,16.3488,16.2854,16.3361,459200.0
2010-12-09 13:30:00,25.75,25.77,25.73,25.74,369900.0,16.3298,16.3424,16.3171,16.3234,369900.0
2010-12-09 13:40:00,25.74,25.74,25.68,25.69,224400.0,16.3234,16.3234,16.2854,16.2917,224400.0
2010-12-09 13:50:00,25.69,25.7,25.64,25.69,257100.0,16.2917,16.298,16.26,16.2917,257100.0
2010-12-09 14:00:00,25.7,25.73,25.66,25.69,239400.0,16.298,16.3171,16.2727,16.2917,239400.0
2010-12-09 14:10:00,25.69,25.71,25.67,25.67,419900.0,16.2917,16.3044,16.279,16.279,419900.0
2010-12-09 14:20:00,25.67,25.72,25.67,25.69,293600.0,16.279,16.3107,16.279,16.2917,293600.0
2010-12-09 14:30:00,25.68,25.71,25.68,25.7,340300.0,16.2854,16.3044,16.2854,16.298,340300.0
2010-12-09 14:40:00,25.7,25.75,25.7,25.72,578900.0,16.298,16.3298,16.298,16.3107,578900.0
2010-12-09 14:50:00,25.72,25.74,25.7,25.7,258200.0,16.3107,16.3234,16.298,16.298,258200.0
2010-12-09 15:00:00,25.71,25.72,25.68,25.71,298300.0,16.3044,16.3107,16.2854,16.3044,298300.0
2010-12-09 15:10:00,25.72,25.8,25.72,25.8,465600.0,16.3107,16.3615,16.3107,16.3615,465600.0
2010-12-09 15:20:00,25.8,25.81,25.76,25.77,555200.0,16.3615,16.3678,16.3361,16.3424,555200.0
2010-12-09 15:30:00,25.78,25.87,25.77,25.87,973300.0,16.3488,16.4059,16.3424,16.4059,973300.0
2010-12-09 15:40:00,25.87,25.96,25.86,25.95,1448700.0,16.4059,16.4629,16.3995,16.4566,1448700.0
2010-12-09 15:50:00,25.96,25.97,25.82,25.85,2487200.0,16.4629,16.4693,16.3741,16.3932,2487200.0
2010-12-10 09:30:00,25.86,25.96,25.79,25.9,480700.0,16.3995,16.4629,16.3551,16.4249,480700.0
2010-12-10 09:40:00,25.9,25.91,25.82,25.82,523200.0,16.4249,16.4312,16.3741,16.3741,523200.0
2010-12-10 09:50:00,25.82,25.86,25.72,25.79,451300.0,16.3741,16.3995,16.3107,16.3551,451300.0
2010-12-10 10:00:00,25.79,25.79,25.69,25.73,489400.0,16.3551,16.3551,16.2917,16.3171,489400.0
2010-12-10 10:10:00,25.73,25.75,25.62,25.65,405300.0,16.3171,16.3298,16.2473,16.2663,405300.0
2010-12-10 10:20:00,25.65,25.74,25.64,25.69,362500.0,16.2663,16.3234,16.26,16.2917,362500.0
2010-12-10 10:30:00,25.69,25.74,25.66,25.66,159500.0,16.2917,16.3234,16.2727,16.2727,159500.0
2010-12-10 10:40:00,25.67,25.75,25.66,25.7,182800.0,16.279,16.3298,16.2727,16.298,182800.0
2010-12-10 10:50:00,25.7,25.71,25.69,25.7,179600.0,16.298,16.3044,16.2917,16.298,179600.0
2010-12-10 11:00:00,25.7,25.75,25.68,25.7,174000.0,16.298,16.3298,16.2854,16.298,174000.0
2010-12-10 11:10:00,25.7,25.72,25.69,25.69,197700.0,16.298,16.3107,16.2917,16.2917,197700.0
2010-12-10 11:20:00,25.69,25.71,25.66,25.69,96200.0,16.2917,16.3044,16.2727,16.2917,96200.0
2010-12-10 11:30:00,25.7,25.72,25.68,25.68,269300.0,16.298,16.3107,16.2854,16.2854,269300.0
2010-12-10 11:40:00,25.68,25.71,25.67,25.7,158500.0,16.2854,16.3044,16.279,16.298,158500.0
2010-12-10 11:50:00,25.7,25.74,25.67,25.72,203800.0,16.298,16.3234,16.279,16.3107,203800.0
2010-12-10 12:00:00,25.72,25.74,25.68,25.73,177600.0,16.3107,16.3234,16.2854,16.3171,177600.0
2010-12-10 12:10:00,25.73,25.79,25.73,25.78,203100.0,16.3171,16.3551,16.3171,16.3488,203100.0
2010-12-10 12:20:00,25.79,25.87,25.78,25.86,118900.0,16.3551,16.4059,16.3488,16.3995,118900.0
2010-12-10 12:30:00,25.86,25.9,25.86,25.89,159700.0,16.3995,16.4249,16.3995,16.4185,159700.0
2010-12-10 12:40:00,25.89,25.91,25.85,25.9,480700.0,16.4185,16.4312,16.3932,16.4249,480700.0
2010-12-10 12:50:00,25.89,25.9,25.85,25.85,130700.0,16.4185,16.4249,16.3932,16.3932,130700.0
2010-12-10 13:00:00,25.86,25.86,25.8,25.85,151700.0,16.3995,16.3995,16.3615,16.3932,151700.0
2010-12-10 13:10:00,25.85,25.91,25.83,25.9,213400.0,16.3932,16.4312,16.3805,16.4249,213400.0
2010-12-10 13:20:00,25.9,25.97,25.9,25.93,245000.0,16.4249,16.4693,16.4249,16.4439,245000.0
2010-12-10 13:30:00,25.93,25.96,25.93,25.95,63200.0,16.4439,16.4629,16.4439,16.4566,63200.0
2010-12-10 13:40:00,25.96,26.0,25.94,26.0,285500.0,16.4629,16.4883,16.4502,16.4883,285500.0
2010-12-10 13:50:00,25.99,26.09,25.99,26.09,532900.0,16.482,16.5454,16.482,16.5454,532900.0
2010-12-10 14:00:00,26.08,26.11,26.07,26.11,538800.0,16.539,16.5581,16.5327,16.5581,538800.0
2010-12-10 14:10:00,26.11,26.2,26.11,26.17,563700.0,16.5581,16.6151,16.5581,16.5961,563700.0
2010-12-10 14:20:00,26.16,26.21,26.15,26.2,431000.0,16.5898,16.6215,16.5834,16.6151,431000.0
2010-12-10 14:30:00,26.2,26.23,26.16,26.23,1137300.0,16.6151,16.6342,16.5898,16.6342,1137300.0
2010-12-10 14:40:00,26.23,26.24,26.18,26.23,566500.0,16.6342,16.6405,16.6024,16.6342,566500.0
2010-12-10 14:50:00,26.23,26.27,26.21,26.25,622600.0,16.6342,16.6595,16.6215,16.6468,622600.0
2010-12-10 15:00:00,26.25,26.3,26.2,26.3,773500.0,16.6468,16.6785,16.6151,16.6785,773500.0
2010-12-10 15:10:00,26.29,26.33,26.27,26.32,495800.0,16.6722,16.6976,16.6595,16.6912,495800.0
2010-12-10 15:20:00,26.32,26.4,26.32,26.38,941600.0,16.6912,16.742,16.6912,16.7293,941600.0
2010-12-10 15:30:00,26.37,26.46,26.37,26.46,1167100.0,16.7229,16.78,16.7229,16.78,1167100.0
2010-12-10 15:40:00,26.46,26.47,26.39,26.4,1258900.0,16.78,16.7864,16.7356,16.742,1258900.0
2010-12-10 15:50:00,26.4,26.47,26.39,26.46,2152900.0,16.742,16.7864,16.7356,16.78,2152900.0
2010-12-13 09:30:00,26.39,26.47,26.17,26.18,605300.0,16.7356,16.7864,16.5961,16.6024,605300.0
2010-12-13 09:40:00,26.17,26.31,26.08,26.3,577100.0,16.5961,16.6849,16.539,16.6785,577100.0
2010-12-13 09:50:00,26.3,26.39,26.25,26.25,611700.0,16.6785,16.7356,16.6468,16.6468,611700.0
2010-12-13 10:00:00,26.25,26.29,26.24,26.25,348400.0,16.6468,16.6722,16.6405,16.6468,348400.0
2010-12-13 10:10:00,26.25,26.28,26.23,26.27,342900.0,16.6468,16.6659,16.6342,16.6595,342900.0
2010-12-13 10:20:00,26.27,26.29,26.21,26.25,311900.0,16.6595,16.6722,16.6215,16.6468,311900.0
2010-12-13 10:30:00,26.25,26.25,26.19,26.19,490600.0,16.6468,16.6468,16.6088,16.6088,490600.0
2010-12-13 10:40:00,26.2,26.27,26.19,26.24,268900.0,16.6151,16.6595,16.6088,16.6405,268900.0
2010-12-13 10:50:00,26.24,26.27,26.21,26.26,205400.0,16.6405,16.6595,16.6215,16.6532,205400.0
2010-12-13 11:00:00,26.26,26.33,26.24,26.32,254800.0,16.6532,16.6976,16.6405,16.6912,254800.0
2010-12-13 11:10:00,26.32,26.38,26.31,26.35,458200.0,16.6912,16.7293,16.6849,16.7103,458200.0
2010-12-13 11:20:00,26.35,26.41,26.34,26.37,229900.0,16.7103,16.7483,16.7039,16.7229,229900.0
2010-12-13 11:30:00,26.37,26.41,26.34,26.34,222000.0,16.7229,16.7483,16.7039,16.7039,222000.0
2010-12-13 11:40:00,26.35,26.35,26.23,26.23,539300.0,16.7103,16.7103,16.6342,16.6342,539300.0
2010-12-13 11:50:00,26.23,26.32,26.22,26.32,501500.0,16.6342,16.6912,16.6278,16.6912,501500.0
2010-12-13 12:00:00,26.32,26.4,26.31,26.34,1251600.0,16.6912,16.742,16.6849,16.7039,1251600.0
2010-12-13 12:10:00,26.34,26.41,26.33,26.36,138200.0,16.7039,16.7483,16.6976,16.7166,138200.0
2010-12-13 12:20:00,26.36,26.37,26.31,26.36,138100.0,16.7166,16.7229,16.6849,16.7166,138100.0
2010-12-13 12:30:00,26.37,26.38,26.33,26.33,99700.0,16.7229,16.7293,16.6976,16.6976,99700.0
2010-12-13 12:40:00,26.33,26.34,26.29,26.33,215700.0,16.6976,16.7039,16.6722,16.6976,215700.0
2010-12-13 12:50:00,26.32,26.35,26.32,26.33,106300.0,16.6912,16.7103,16.6912,16.6976,106300.0
2010-12-13 13:00:00,26.33,26.33,26.3,26.32,118300.0,16.6976,16.6976,16.6785,16.6912,118300.0
2010-12-13 13:10:00,26.32,26.32,26.29,26.32,94700.0,16.6912,16.6912,16.6722,16.6912,94700.0
2010-12-13 13:20:00,26.32,26.33,26.3,26.32,78500.0,16.6912,16.6976,16.6785,16.6912,78500.0
2010-12-13 13:30:00,26.32,26.33,26.31,26.32,107000.0,16.6912,16.6976,16.6849,16.6912,107000.0
2010-12-13 13:40:00,26.33,26.33,26.29,26.29,127200.0,16.6976,16.6976,16.6722,16.6722,127200.0
2010-12-13 13:50:00,26.29,26.3,26.27,26.28,132900.0,16.6722,16.6785,16.6595,16.6659,132900.0
2010-12-13 14:00:00,26.29,26.34,26.28,26.33,111700.0,16.6722,16.7039,16.6659,16.6976,111700.0
2010-12-13 14:10:00,26.34,26.34,26.29,26.29,97300.0,16.7039,16.7039,16.6722,16.6722,97300.0
2010-12-13 14:20:00,26.29,26.31,26.27,26.3,184000.0,16.6722,16.6849,16.6595,16.6785,184000.0
2010-12-13 14:30:00,26.31,26.32,26.3,26.31,118200.0,16.6849,16.6912,16.6785,16.6849,118200.0
2010-12-13 14:40:00,26.31,26.34,26.3,26.34,102800.0,16.6849,16.7039,16.6785,16.7039,102800.0
2010-12-13 14:50:00,26.33,26.34,26.27,26.28,187100.0,16.6976,16.7039,16.6595,16.6659,187100.0
2010-12-13 15:00:00,26.29,26.31,26.28,26.29,415700.0,16.6722,16.6849,16.6659,16.6722,415700.0
2010-12-13 15:10:00,26.29,26.29,26.23,26.27,287500.0,16.6722,16.6722,16.6342,16.6595,287500.0
2010-12-13 15:20:00,26.27,26.28,26.24,26.25,160700.0,16.6595,16.6659,16.6405,16.6468,160700.0
2010-12-13 15:30:00,26.25,26.3,26.24,26.28,366000.0,16.6468,16.6785,16.6405,16.6659,366000.0
2010-12-13 15:40:00,26.29,26.29,26.18,26.18,575800.0,16.6722,16.6722,16.6024,16.6024,575800.0
2010-12-13 15:50:00,26.18,26.24,26.18,26.19,889500.0,16.6024,16.6405,16.6024,16.6088,889500.0
2010-12-14 09:30:00,26.21,26.34,26.13,26.31,273400.0,16.6215,16.7039,16.5707,16.6849,273400.0
2010-12-14 09:40:00,26.3,26.44,26.3,26.41,435200.0,16.6785,16.7673,16.6785,16.7483,435200.0
2010-12-14 09:50:00,26.41,26.42,26.28,26.29,300400.0,16.7483,16.7546,16.6659,16.6722,300400.0
2010-12-14 10:00:00,26.29,26.32,26.2,26.24,516900.0,16.6722,16.6912,16.6151,16.6405,516900.0
2010-12-14 10:10:00,26.23,26.26,26.14,26.16,461800.0,16.6342,16.6532,16.5771,16.5898,461800.0
2010-12-14 10:20:00,26.16,26.3,26.15,26.28,502500.0,16.5898,16.6785,16.5834,16.6659,502500.0
2010-12-14 10:30:00,26.29,26.3,26.22,26.23,263500.0,16.6722,16.6785,16.6278,16.6342,263500.0
2010-12-14 10:40:00,26.22,26.24,26.17,26.2,307300.0,16.6278,16.6405,16.5961,16.6151,307300.0
2010-12-14 10:50:00,26.2,26.24,26.17,26.19,430000.0,16.6151,16.6405,16.5961,16.6088,430000.0
2010-12-14 11:00:00,26.19,26.2,26.16,26.17,188600.0,16.6088,16.6151,16.5898,16.5961,188600.0
2010-12-14 11:10:00,26.16,26.21,26.13,26.2,127800.0,16.5898,16.6215,16.5707,16.6151,127800.0
2010-12-14 11:20:00,26.21,26.22,26.17,26.2,138300.0,16.6215,16.6278,16.5961,16.6151,138300.0
2010-12-14 11:30:00,26.2,26.24,26.15,26.23,221100.0,16.6151,16.6405,16.5834,16.6342,221100.0
2010-12-14 11:40:00,26.23,26.24,26.18,26.18,112100.0,16.6342,16.6405,16.6024,16.6024,112100.0
2010-12-14 11:50:00,26.19,26.19,26.13,26.16,143100.0,16.6088,16.6088,16.5707,16.5898,143100.0
2010-12-14 12:00:00,26.17,26.24,26.16,26.24,128500.0,16.5961,16.6405,16.5898,16.6405,128500.0
2010-12-14 12:10:00,26.23,26.26,26.22,26.23,154100.0,16.6342,16.6532,16.6278,16.6342,154100.0
2010-12-14 12:20:00,26.22,26.23,26.19,26.2,75600.0,16.6278,16.6342,16.6088,16.6151,75600.0
2010-12-14 12:30:00,26.21,26.22,26.17,26.22,89500.0,16.6215,16.6278,16.5961,16.6278,89500.0
2010-12-14 12:40:00,26.21,26.22,26.16,26.18,105300.0,16.6215,16.6278,16.5898,16.6024,105300.0
2010-12-14 12:50:00,26.19,26.21,26.16,26.17,148500.0,16.6088,16.6215,16.5898,16.5961,148500.0
2010-12-14 13:00:00,26.17,26.17,26.11,26.11,149600.0,16.5961,16.5961,16.5581,16.5581,149600.0
2010-12-14 13:10:00,26.11,26.17,26.11,26.15,133900.0,16.5581,16.5961,16.5581,16.5834,133900.0
2010-12-14 13:20:00,26.15,26.15,26.11,26.12,76200.0,16.5834,16.5834,16.5581,16.5644,76200.0
2010-12-14 13:30:00,26.12,26.12,26.06,26.06,129000.0,16.5644,16.5644,16.5263,16.5263,129000.0
2010-12-14 13:40:00,26.07,26.08,26.04,26.04,120200.0,16.5327,16.539,16.5137,16.5137,120200.0
2010-12-14 13:50:00,26.05,26.05,25.98,25.98,311000.0,16.52,16.52,16.4756,16.4756,311000.0
2010-12-14 14:00:00,25.99,26.12,25.98,26.11,240100.0,16.482,16.5644,16.4756,16.5581,240100.0
2010-12-14 14:10:00,26.12,26.21,26.11,26.13,300800.0,16.5644,16.6215,16.5581,16.5707,300800.0
2010-12-14 14:20:00,26.13,26.16,26.0,26.0,322200.0,16.5707,16.5898,16.4883,16.4883,322200.0
2010-12-14 14:30:00,26.01,26.04,25.99,25.99,263800.0,16.4946,16.5137,16.482,16.482,263800.0
2010-12-14 14:40:00,26.0,26.0,25.86,25.86,529500.0,16.4883,16.4883,16.3995,16.3995,529500.0
2010-12-14 14:50:00,25.87,26.02,25.83,26.02,474200.0,16.4059,16.501,16.3805,16.501,474200.0
2010-12-14 15:00:00,26.01,26.05,26.0,26.02,289300.0,16.4946,16.52,16.4883,16.501,289300.0
2010-12-14 15:10:00,26.03,26.04,25.96,25.97,297800.0,16.5073,16.5137,16.4629,16.4693,297800.0
2010-12-14 15:20:00,25.97,26.0,25.92,25.96,441800.0,16.4693,16.4883,16.4376,16.4629,441800.0
2010-12-14 15:30:00,25.96,26.0,25.84,25.85,345200.0,16.4629,16.4883,16.3868,16.3932,345200.0
2010-12-14 15:40:00,25.86,25.91,25.83,25.86,471200.0,16.3995,16.4312,16.3805,16.3995,471200.0
2010-12-14 15:50:00,25.86,25.96,25.85,25.94,840900.0,16.3995,16.4629,16.3932,16.4502,840900.0
2010-12-15 09:30:00,25.9,26.05,25.8,25.93,300600.0,16.4249,16.52,16.3615,16.4439,300600.0
2010-12-15 09:40:00,25.93,26.08,25.93,26.03,226800.0,16.4439,16.539,16.4439,16.5073,226800.0
2010-12-15 09:50:00,26.03,26.14,26.02,26.14,318500.0,16.5073,16.5771,16.501,16.5771,318500.0
2010-12-15 10:00:00,26.14,26.19,26.1,26.1,266300.0,16.5771,16.6088,16.5517,16.5517,266300.0
2010-12-15 10:10:00,26.1,26.13,26.07,26.09,174800.0,16.5517,16.5707,16.5327,16.5454,174800.0
2010-12-15 10:20:00,26.09,26.14,26.06,26.11,199000.0,16.5454,16.5771,16.5263,16.5581,199000.0
2010-12-15 10:30:00,26.12,26.19,26.11,26.11,235900.0,16.5644,16.6088,16.5581,16.5581,235900.0
2010-12-15 10:40:00,26.11,26.11,26.02,26.06,196600.0,16.5581,16.5581,16.501,16.5263,196600.0
2010-12-15 10:50:00,26.06,26.11,26.04,26.08,177700.0,16.5263,16.5581,16.5137,16.539,177700.0
2010-12-15 11:00:00,26.08,26.13,26.07,26.08,229000.0,16.539,16.5707,16.5327,16.539,229000.0
2010-12-15 11:10:00,26.08,26.09,26.01,26.08,167000.0,16.539,16.5454,16.4946,16.539,167000.0
2010-12-15 11:20:00,26.07,26.08,26.01,26.06,218800.0,16.5327,16.539,16.4946,16.5263,218800.0
2010-12-15 11:30:00,26.06,26.1,26.03,26.05,173300.0,16.5263,16.5517,16.5073,16.52,173300.0
2010-12-15 11:40:00,26.05,26.08,26.03,26.07,134500.0,16.52,16.539,16.5073,16.5327,134500.0
2010-12-15 11:50:00,26.06,26.07,26.0,26.03,180100.0,16.5263,16.5327,16.4883,16.5073,180100.0
2010-12-15 12:00:00,26.03,26.05,26.01,26.01,110000.0,16.5073,16.52,16.4946,16.4946,110000.0
2010-12-15 12:10:00,26.01,26.02,25.99,26.0,252700.0,16.4946,16.501,16.482,16.4883,252700.0
2010-12-15 12:20:00,26.0,26.02,25.99,26.01,72300.0,16.4883,16.501,16.482,16.4946,72300.0
2010-12-15 12:30:00,26.02,26.02,25.96,25.97,140800.0,16.501,16.501,16.4629,16.4693,140800.0
2010-12-15 12:40:00,25.97,25.98,25.92,25.92,674900.0,16.4693,16.4756,16.4376,16.4376,674900.0
2010-12-15 12:50:00,25.92,25.94,25.87,25.93,370000.0,16.4376,16.4502,16.4059,16.4439,370000.0
2010-12-15 13:00:00,25.92,26.01,25.9,25.99,255100.0,16.4376,16.4946,16.4249,16.482,255100.0
2010-12-15 13:10:00,25.99,25.99,25.9,25.94,155700.0,16.482,16.482,16.4249,16.4502,155700.0
2010-12-15 13:20:00,25.93,25.97,25.92,25.94,170700.0,16.4439,16.4693,16.4376,16.4502,170700.0
2010-12-15 13:30:00,25.94,26.0,25.93,25.99,218900.0,16.4502,16.4883,16.4439,16.482,218900.0
2010-12-15 13:40:00,25.99,26.0,25.95,25.95,170000.0,16.482,16.4883,16.4566,16.4566,170000.0
2010-12-15 13:50:00,25.95,25.96,25.93,25.93,233300.0,16.4566,16.4629,16.4439,16.4439,233300.0
2010-12-15 14:00:00,25.93,25.97,25.88,25.89,209900.0,16.4439,16.4693,16.4122,16.4185,209900.0
2010-12-15 14:10:00,25.89,25.92,25.86,25.91,184300.0,16.4185,16.4376,16.3995,16.4312,184300.0
2010-12-15 14:20:00,25.91,25.91,25.83,25.83,333900.0,16.4312,16.4312,16.3805,16.3805,333900.0
2010-12-15 14:30:00,25.83,25.83,25.75,25.79,392700.0,16.3805,16.3805,16.3298,16.3551,392700.0
2010-12-15 14:40:00,25.78,25.83,25.76,25.77,383400.0,16.3488,16.3805,16.3361,16.3424,383400.0
2010-12-15 14:50:00,25.76,25.77,25.67,25.7,409800.0,16.3361,16.3424,16.279,16.298,409800.0
2010-12-15 15:00:00,25.71,25.8,25.67,25.78,281200.0,16.3044,16.3615,16.279,16.3488,281200.0
2010-12-15 15:10:00,25.78,25.78,25.72,25.75,280700.0,16.3488,16.3488,16.3107,16.3298,280700.0
2010-12-15 15:20:00,25.75,25.89,25.75,25.86,444700.0,16.3298,16.4185,16.3298,16.3995,444700.0
2010-12-15 15:30:00,25.86,25.94,25.85,25.9,240400.0,16.3995,16.4502,16.3932,16.4249,240400.0
2010-12-15 15:40:00,25.91,25.93,25.88,25.91,533700.0,16.4312,16.4439,16.4122,16.4312,533700.0
2010-12-15 15:50:00,25.91,25.91,25.79,25.81,1094400.0,16.4312,16.4312,16.3551,16.3678,1094400.0
2010-12-16 09:30:00,25.8,25.96,25.72,25.9,259800.0,16.3615,16.4629,16.3107,16.4249,259800.0
2010-12-16 09:40:00,25.89,26.02,25.83,25.97,271800.0,16.4185,16.501,16.3805,16.4693,271800.0
2010-12-16 09:50:00,25.96,25.96,25.83,25.83,136900.0,16.4629,16.4629,16.3805,16.3805,136900.0
2010-12-16 10:00:00,25.82,26.02,25.81,25.86,251700.0,16.3741,16.501,16.3678,16.3995,251700.0
2010-12-16 10:10:00,25.87,25.91,25.82,25.87,201500.0,16.4059,16.4312,16.3741,16.4059,201500.0
2010-12-16 10:20:00,25.88,25.91,25.82,25.83,131600.0,16.4122,16.4312,16.3741,16.3805,131600.0
2010-12-16 10:30:00,25.84,25.88,25.71,25.75,468300.0,16.3868,16.4122,16.3044,16.3298,468300.0
2010-12-16 10:40:00,25.75,25.8,25.71,25.74,295200.0,16.3298,16.3615,16.3044,16.3234,295200.0
2010-12-16 10:50:00,25.74,25.78,25.7,25.78,176000.0,16.3234,16.3488,16.298,16.3488,176000.0
2010-12-16 11:00:00,25.79,25.82,25.76,25.8,104100.0,16.3551,16.3741,16.3361,16.3615,104100.0
2010-12-16 11:10:00,25.8,25.97,25.79,25.95,255800.0,16.3615,16.4693,16.3551,16.4566,255800.0
2010-12-16 11:20:00,25.94,25.97,25.88,25.89,185500.0,16.4502,16.4693,16.4122,16.4185,185500.0
2010-12-16 11:30:00,25.89,25.91,25.86,25.91,117400.0,16.4185,16.4312,16.3995,16.4312,117400.0
2010-12-16 11:40:00,25.91,25.94,25.9,25.92,106600.0,16.4312,16.4502,16.4249,16.4376,106600.0
2010-12-16 11:50:00,25.92,26.01,25.91,26.0,337400.0,16.4376,16.4946,16.4312,16.4883,337400.0
2010-12-16 12:00:00,26.0,26.04,25.98,26.03,142200.0,16.4883,16.5137,16.4756,16.5073,142200.0
2010-12-16 12:10:00,26.02,26.04,25.98,25.99,164800.0,16.501,16.5137,16.4756,16.482,164800.0
2010-12-16 12:20:00,25.99,26.09,25.99,26.08,140700.0,16.482,16.5454,16.482,16.539,140700.0
2010-12-16 12:30:00,26.08,26.08,26.02,26.08,151000.0,16.539,16.539,16.501,16.539,151000.0
2010-12-16 12:40:00,26.08,26.15,26.08,26.13,166400.0,16.539,16.5834,16.539,16.5707,166400.0
2010-12-16 12:50:00,26.13,26.17,26.12,26.16,231200.0,16.5707,16.5961,16.5644,16.5898,231200.0
2010-12-16 13:00:00,26.15,26.21,26.15,26.15,260600.0,16.5834,16.6215,16.5834,16.5834,260600.0
2010-12-16 13:10:00,26.16,26.17,26.13,26.13,93800.0,16.5898,16.5961,16.5707,16.5707,93800.0
2010-12-16 13:20:00,26.13,26.18,26.11,26.18,167400.0,16.5707,16.6024,16.5581,16.6024,167400.0
2010-12-16 13:30:00,26.17,26.19,26.12,26.19,273700.0,16.5961,16.6088,16.5644,16.6088,273700.0
2010-12-16 13:40:00,26.19,26.2,26.14,26.19,202100.0,16.6088,16.6151,16.5771,16.6088,202100.0
2010-12-16 13:50:00,26.18,26.19,26.14,26.16,157500.0,16.6024,16.6088,16.5771,16.5898,157500.0
2010-12-16 14:00:00,26.16,26.18,26.13,26.16,205400.0,16.5898,16.6024,16.5707,16.5898,205400.0
2010-12-16 14:10:00,26.16,26.17,26.08,26.11,231400.0,16.5898,16.5961,16.539,16.5581,231400.0
2010-12-16 14:20:00,26.11,26.12,26.03,26.08,415400.0,16.5581,16.5644,16.5073,16.539,415400.0
2010-12-16 14:30:00,26.08,26.1,25.95,25.98,794600.0,16.539,16.5517,16.4566,16.4756,794600.0
2010-12-16 14:40:00,25.97,26.1,25.94,26.07,563900.0,16.4693,16.5517,16.4502,16.5327,563900.0
2010-12-16 14:50:00,26.06,26.06,25.94,25.97,398400.0,16.5263,16.5263,16.4502,16.4693,398400.0
2010-12-16 15:00:00,25.97,26.01,25.95,26.0,823200.0,16.4693,16.4946,16.4566,16.4883,823200.0
2010-12-16 15:10:00,26.0,26.03,25.98,25.99,406000.0,16.4883,16.5073,16.4756,16.482,406000.0
2010-12-16 15:20:00,25.99,26.02,25.94,26.01,637400.0,16.482,16.501,16.4502,16.4946,637400.0
2010-12-16 15:30:00,26.01,26.02,25.99,26.0,308600.0,16.4946,16.501,16.482,16.4883,308600.0
2010-12-16 15:40:00,26.0,26.11,26.0,26.1,792100.0,16.4883,16.5581,16.4883,16.5517,792100.0
2010-12-16 15:50:00,26.1,26.13,26.1,26.12,1057900.0,16.5517,16.5707,16.5517,16.5644,1057900.0
2010-12-17 09:30:00,26.06,26.13,25.82,26.13,2540500.0,16.5263,16.5707,16.3741,16.5707,2540500.0
2010-12-17 09:40:00,26.13,26.19,26.0,26.17,383100.0,16.5707,16.6088,16.4883,16.5961,383100.0
2010-12-17 09:50:00,26.16,26.18,26.03,26.16,206700.0,16.5898,16.6024,16.5073,16.5898,206700.0
2010-12-17 10:00:00,26.16,26.16,26.08,26.1,197300.0,16.5898,16.5898,16.539,16.5517,197300.0
2010-12-17 10:10:00,26.1,26.11,26.03,26.09,241400.0,16.5517,16.5581,16.5073,16.5454,241400.0
2010-12-17 10:20:00,26.08,26.13,26.08,26.11,174700.0,16.539,16.5707,16.539,16.5581,174700.0
2010-12-17 10:30:00,26.1,26.14,26.04,26.13,224700.0,16.5517,16.5771,16.5137,16.5707,224700.0
2010-12-17 10:40:00,26.12,26.13,25.97,26.03,530500.0,16.5644,16.5707,16.4693,16.5073,530500.0
2010-12-17 10:50:00,26.03,26.05,25.91,25.98,241300.0,16.5073,16.52,16.4312,16.4756,241300.0
2010-12-17 11:00:00,25.98,26.03,25.98,26.01,106600.0,16.4756,16.5073,16.4756,16.4946,106600.0
2010-12-17 11:10:00,26.01,26.04,25.98,26.03,105500.0,16.4946,16.5137,16.4756,16.5073,105500.0
2010-12-17 11:20:00,26.03,26.08,25.99,26.06,128900.0,16.5073,16.539,16.482,16.5263,128900.0
2010-12-17 11:30:00,26.05,26.15,26.05,26.14,174700.0,16.52,16.5834,16.52,16.5771,174700.0
2010-12-17 11:40:00,26.14,26.17,26.11,26.15,145500.0,16.5771,16.5961,16.5581,16.5834,145500.0
2010-12-17 11:50:00,26.16,26.16,26.06,26.11,163600.0,16.5898,16.5898,16.5263,16.5581,163600.0
2010-12-17 12:00:00,26.11,26.16,26.09,26.09,154600.0,16.5581,16.5898,16.5454,16.5454,154600.0
2010-12-17 12:10:00,26.09,26.11,26.04,26.07,224100.0,16.5454,16.5581,16.5137,16.5327,224100.0
2010-12-17 12:20:00,26.08,26.08,26.04,26.07,166500.0,16.539,16.539,16.5137,16.5327,166500.0
2010-12-17 12:30:00,26.06,26.06,26.05,26.06,83200.0,16.5263,16.5263,16.52,16.5263,83200.0
2010-12-17 12:40:00,26.06,26.12,26.05,26.11,101800.0,16.5263,16.5644,16.52,16.5581,101800.0
2010-12-17 12:50:00,26.11,26.12,26.08,26.09,117700.0,16.5581,16.5644,16.539,16.5454,117700.0
2010-12-17 13:00:00,26.08,26.17,26.07,26.16,156200.0,16.539,16.5961,16.5327,16.5898,156200.0
2010-12-17 13:10:00,26.16,26.18,26.16,26.16,58000.0,16.5898,16.6024,16.5898,16.5898,58000.0
2010-12-17 13:20:00,26.17,26.22,26.16,26.22,180200.0,16.5961,16.6278,16.5898,16.6278,180200.0
2010-12-17 13:30:00,26.22,26.22,26.1,26.1,166300.0,16.6278,16.6278,16.5517,16.5517,166300.0
2010-12-17 13:40:00,26.11,26.15,26.1,26.15,86600.0,16.5581,16.5834,16.5517,16.5834,86600.0
2010-12-17 13:50:00,26.14,26.16,26.12,26.14,75000.0,16.5771,16.5898,16.5644,16.5771,75000.0
2010-12-17 14:00:00,26.13,26.14,26.09,26.1,235400.0,16.5707,16.5771,16.5454,16.5517,235400.0
2010-12-17 14:10:00,26.1,26.13,26.09,26.12,166900.0,16.5517,16.5707,16.5454,16.5644,166900.0
2010-12-17 14:20:00,26.12,26.16,26.11,26.11,114100.0,16.5644,16.5898,16.5581,16.5581,114100.0
2010-12-17 14:30:00,26.11,26.12,26.1,26.11,91100.0,16.5581,16.5644,16.5517,16.5581,91100.0
2010-12-17 14:40:00,26.11,26.15,26.1,26.15,176200.0,16.5581,16.5834,16.5517,16.5834,176200.0
2010-12-17 14:50:00,26.15,26.19,26.14,26.18,164700.0,16.5834,16.6088,16.5771,16.6024,164700.0
2010-12-17 15:00:00,26.17,26.18,26.12,26.17,233100.0,16.5961,16.6024,16.5644,16.5961,233100.0
2010-12-17 15:10:00,26.17,26.21,26.15,26.17,352000.0,16.5961,16.6215,16.5834,16.5961,352000.0
2010-12-17 15:20:00,26.18,26.21,26.16,26.16,434200.0,16.6024,16.6215,16.5898,16.5898,434200.0
2010-12-17 15:30:00,26.17,26.23,26.16,26.17,517900.0,16.5961,16.6342,16.5898,16.5961,517900.0
2010-12-17 15:40:00,26.17,26.22,26.16,26.2,426700.0,16.5961,16.6278,16.5898,16.6151,426700.0
2010-12-17 15:50:00,26.19,26.24,26.16,26.23,1383000.0,16.6088,16.6405,16.5898,16.6342,1383000.0
2010-12-20 09:30:00,26.17,26.33,26.08,26.21,332300.0,16.5961,16.6976,16.539,16.6215,332300.0
2010-12-20 09:40:00,26.21,26.27,26.2,26.26,181500.0,16.6215,16.6595,16.6151,16.6532,181500.0
2010-12-20 09:50:00,26.26,26.28,26.19,26.23,200300.0,16.6532,16.6659,16.6088,16.6342,200300.0
2010-12-20 10:00:00,26.23,26.28,26.19,26.23,154700.0,16.6342,16.6659,16.6088,16.6342,154700.0
2010-12-20 10:10:00,26.23,26.24,26.16,26.21,233400.0,16.6342,16.6405,16.5898,16.6215,233400.0
2010-12-20 10:20:00,26.21,26.25,26.18,26.2,112900.0,16.6215,16.6468,16.6024,16.6151,112900.0
2010-12-20 10:30:00,26.19,26.23,26.16,26.19,121400.0,16.6088,16.6342,16.5898,16.6088,121400.0
2010-12-20 10:40:00,26.19,26.22,26.14,26.21,182400.0,16.6088,16.6278,16.5771,16.6215,182400.0
2010-12-20 10:50:00,26.22,26.24,26.16,26.18,156400.0,16.6278,16.6405,16.5898,16.6024,156400.0
2010-12-20 11:00:00,26.18,26.19,26.1,26.12,181300.0,16.6024,16.6088,16.5517,16.5644,181300.0
2010-12-20 11:10:00,26.12,26.16,26.11,26.12,167800.0,16.5644,16.5898,16.5581,16.5644,167800.0
2010-12-20 11:20:00,26.12,26.12,26.1,26.12,79100.0,16.5644,16.5644,16.5517,16.5644,79100.0
2010-12-20 11:30:00,26.12,26.14,26.1,26.1,92000.0,16.5644,16.5771,16.5517,16.5517,92000.0
2010-12-20 11:40:00,26.11,26.16,26.1,26.12,116500.0,16.5581,16.5898,16.5517,16.5644,116500.0
2010-12-20 11:50:00,26.12,26.14,26.12,26.13,50100.0,16.5644,16.5771,16.5644,16.5707,50100.0
2010-12-20 12:00:00,26.13,26.17,26.12,26.13,251800.0,16.5707,16.5961,16.5644,16.5707,251800.0
2010-12-20 12:10:00,26.13,26.17,26.13,26.17,90300.0,16.5707,16.5961,16.5707,16.5961,90300.0
2010-12-20 12:20:00,26.17,26.19,26.15,26.18,96900.0,16.5961,16.6088,16.5834,16.6024,96900.0
2010-12-20 12:30:00,26.17,26.19,26.15,26.16,56500.0,16.5961,16.6088,16.5834,16.5898,56500.0
2010-12-20 12:40:00,26.16,26.19,26.15,26.16,78300.0,16.5898,16.6088,16.5834,16.5898,78300.0
2010-12-20 12:50:00,26.15,26.18,26.15,26.17,54800.0,16.5834,16.6024,16.5834,16.5961,54800.0
2010-12-20 13:00:00,26.18,26.18,26.15,26.16,40700.0,16.6024,16.6024,16.5834,16.5898,40700.0
2010-12-20 13:10:00,26.16,26.16,26.11,26.14,104500.0,16.5898,16.5898,16.5581,16.5771,104500.0
2010-12-20 13:20:00,26.14,26.15,26.12,26.14,71500.0,16.5771,16.5834,16.5644,16.5771,71500.0
2010-12-20 13:30:00,26.13,26.14,26.13,26.14,52600.0,16.5707,16.5771,16.5707,16.5771,52600.0
2010-12-20 13:40:00,26.14,26.15,26.11,26.13,101000.0,16.5771,16.5834,16.5581,16.5707,101000.0
2010-12-20 13:50:00,26.11,26.16,26.1,26.16,209300.0,16.5581,16.5898,16.5517,16.5898,209300.0
2010-12-20 14:00:00,26.15,26.18,26.13,26.16,152400.0,16.5834,16.6024,16.5707,16.5898,152400.0
2010-12-20 14:10:00,26.16,26.2,26.16,26.2,170800.0,16.5898,16.6151,16.5898,16.6151,170800.0
2010-12-20 14:20:00,26.19,26.21,26.17,26.18,169500.0,16.6088,16.6215,16.5961,16.6024,169500.0
2010-12-20 14:30:00,26.17,26.19,26.15,26.15,175800.0,16.5961,16.6088,16.5834,16.5834,175800.0
2010-12-20 14:40:00,26.15,26.16,26.15,26.16,183500.0,16.5834,16.5898,16.5834,16.5898,183500.0
2010-12-20 14:50:00,26.16,26.19,26.15,26.17,164100.0,16.5898,16.6088,16.5834,16.5961,164100.0
2010-12-20 15:00:00,26.16,26.17,26.15,26.16,155100.0,16.5898,16.5961,16.5834,16.5898,155100.0
2010-12-20 15:10:00,26.16,26.16,26.15,26.15,100900.0,16.5898,16.5898,16.5834,16.5834,100900.0
2010-12-20 15:20:00,26.16,26.17,26.12,26.14,367600.0,16.5898,16.5961,16.5644,16.5771,367600.0
2010-12-20 15:30:00,26.14,26.16,26.14,26.15,175700.0,16.5771,16.5898,16.5771,16.5834,175700.0
2010-12-20 15:40:00,26.16,26.17,26.14,26.16,408500.0,16.5898,16.5961,16.5771,16.5898,408500.0
2010-12-20 15:50:00,26.16,26.16,26.11,26.12,700500.0,16.5898,16.5898,16.5581,16.5644,700500.0
2010-12-21 09:30:00,26.3,26.39,26.22,26.28,312200.0,16.6785,16.7356,16.6278,16.6659,312200.0
2010-12-21 09:40:00,26.28,26.45,26.27,26.44,271800.0,16.6659,16.7737,16.6595,16.7673,271800.0
2010-12-21 09:50:00,26.44,26.5,26.42,26.49,365200.0,16.7673,16.8054,16.7546,16.799,365200.0
2010-12-21 10:00:00,26.49,26.5,26.46,26.47,266000.0,16.799,16.8054,16.78,16.7864,266000.0
2010-12-21 10:10:00,26.48,26.58,26.44,26.57,275200.0,16.7927,16.8561,16.7673,16.8498,275200.0
2010-12-21 10:20:00,26.58,26.67,26.57,26.62,223900.0,16.8561,16.9132,16.8498,16.8815,223900.0
2010-12-21 10:30:00,26.63,26.63,26.54,26.56,186300.0,16.8878,16.8878,16.8307,16.8434,186300.0
2010-12-21 10:40:00,26.55,26.64,26.54,26.59,192700.0,16.8371,16.8942,16.8307,16.8625,192700.0
2010-12-21 10:50:00,26.59,26.68,26.59,26.68,368400.0,16.8625,16.9195,16.8625,16.9195,368400.0
2010-12-21 11:00:00,26.68,26.75,26.66,26.7,365500.0,16.9195,16.9639,16.9068,16.9322,365500.0
2010-12-21 11:10:00,26.7,26.7,26.59,26.61,148700.0,16.9322,16.9322,16.8625,16.8751,148700.0
2010-12-21 11:20:00,26.61,26.69,26.6,26.68,115600.0,16.8751,16.9259,16.8688,16.9195,115600.0
2010-12-21 11:30:00,26.68,26.68,26.64,26.68,168700.0,16.9195,16.9195,16.8942,16.9195,168700.0
2010-12-21 11:40:00,26.68,26.69,26.66,26.67,82000.0,16.9195,16.9259,16.9068,16.9132,82000.0
2010-12-21 11:50:00,26.67,26.67,26.64,26.66,62100.0,16.9132,16.9132,16.8942,16.9068,62100.0
2010-12-21 12:00:00,26.66,26.72,26.66,26.72,146100.0,16.9068,16.9449,16.9068,16.9449,146100.0
2010-12-21 12:10:00,26.71,26.74,26.7,26.74,168400.0,16.9386,16.9576,16.9322,16.9576,168400.0
2010-12-21 12:20:00,26.73,26.75,26.72,26.74,92300.0,16.9512,16.9639,16.9449,16.9576,92300.0
2010-12-21 12:30:00,26.74,26.81,26.73,26.79,238500.0,16.9576,17.002,16.9512,16.9893,238500.0
2010-12-21 12:40:00,26.78,26.81,26.75,26.76,216300.0,16.9829,17.002,16.9639,16.9703,216300.0
2010-12-21 12:50:00,26.75,26.77,26.72,26.74,259700.0,16.9639,16.9766,16.9449,16.9576,259700.0
2010-12-21 13:00:00,26.73,26.75,26.72,26.74,69200.0,16.9512,16.9639,16.9449,16.9576,69200.0
2010-12-21 13:10:00,26.74,26.75,26.72,26.73,91000.0,16.9576,16.9639,16.9449,16.9512,91000.0
2010-12-21 13:20:00,26.74,26.74,26.67,26.71,119400.0,16.9576,16.9576,16.9132,16.9386,119400.0
2010-12-21 13:30:00,26.71,26.73,26.69,26.73,79300.0,16.9386,16.9512,16.9259,16.9512,79300.0
2010-12-21 13:40:00,26.73,26.75,26.68,26.69,93300.0,16.9512,16.9639,16.9195,16.9259,93300.0
2010-12-21 13:50:00,26.69,26.71,26.67,26.71,139400.0,16.9259,16.9386,16.9132,16.9386,139400.0
2010-12-21 14:00:00,26.7,26.71,26.67,26.68,175500.0,16.9322,16.9386,16.9132,16.9195,175500.0
2010-12-21 14:10:00,26.68,26.7,26.67,26.68,99600.0,16.9195,16.9322,16.9132,16.9195,99600.0
2010-12-21 14:20:00,26.69,26.69,26.66,26.67,130800.0,16.9259,16.9259,16.9068,16.9132,130800.0
2010-12-21 14:30:00,26.66,26.68,26.61,26.61,145500.0,16.9068,16.9195,16.8751,16.8751,145500.0
2010-12-21 14:40:00,26.61,26.62,26.53,26.53,342200.0,16.8751,16.8815,16.8244,16.8244,342200.0
2010-12-21 14:50:00,26.54,26.56,26.5,26.51,266500.0,16.8307,16.8434,16.8054,16.8117,266500.0
2010-12-21 15:00:00,26.51,26.52,26.45,26.5,319000.0,16.8117,16.8181,16.7737,16.8054,319000.0
2010-12-21 15:10:00,26.51,26.55,26.5,26.53,223400.0,16.8117,16.8371,16.8054,16.8244,223400.0
2010-12-21 15:20:00,26.54,26.58,26.53,26.56,262600.0,16.8307,16.8561,16.8244,16.8434,262600.0
2010-12-21 15:30:00,26.56,26.56,26.51,26.55,232000.0,16.8434,16.8434,16.8117,16.8371,232000.0
2010-12-21 15:40:00,26.56,26.57,26.53,26.57,346700.0,16.8434,16.8498,16.8244,16.8498,346700.0
2010-12-21 15:50:00,26.56,26.57,26.53,26.56,793900.0,16.8434,16.8498,16.8244,16.8434,793900.0
2010-12-22 09:30:00,26.63,26.78,26.58,26.77,410000.0,16.8878,16.9829,16.8561,16.9766,410000.0
2010-12-22 09:40:00,26.76,26.77,26.68,26.74,188800.0,16.9703,16.9766,16.9195,16.9576,188800.0
2010-12-22 09:50:00,26.74,26.83,26.7,26.82,223000.0,16.9576,17.0147,16.9322,17.0083,223000.0
2010-12-22 10:00:00,26.82,26.9,26.81,26.89,296700.0,17.0083,17.059,17.002,17.0527,296700.0
2010-12-22 10:10:00,26.89,26.9,26.84,26.89,406200.0,17.0527,17.059,17.021,17.0527,406200.0
2010-12-22 10:20:00,26.89,26.95,26.83,26.95,398200.0,17.0527,17.0908,17.0147,17.0908,398200.0
2010-12-22 10:30:00,26.94,27.0,26.93,26.99,341400.0,17.0844,17.1225,17.0781,17.1161,341400.0
2010-12-22 10:40:00,26.98,27.0,26.97,26.99,132200.0,17.1098,17.1225,17.1034,17.1161,132200.0
2010-12-22 10:50:00,26.99,27.0,26.95,27.0,161200.0,17.1161,17.1225,17.0908,17.1225,161200.0
2010-12-22 11:00:00,26.99,27.11,26.99,27.11,473700.0,17.1161,17.1922,17.1161,17.1922,473700.0
2010-12-22 11:10:00,27.1,27.11,27.0,27.02,286600.0,17.1859,17.1922,17.1225,17.1351,286600.0
2010-12-22 11:20:00,27.01,27.07,26.99,27.05,182300.0,17.1288,17.1669,17.1161,17.1542,182300.0
2010-12-22 11:30:00,27.05,27.08,27.03,27.08,170800.0,17.1542,17.1732,17.1415,17.1732,170800.0
2010-12-22 11:40:00,27.08,27.17,27.08,27.17,209600.0,17.1732,17.2303,17.1732,17.2303,209600.0
2010-12-22 11:50:00,27.17,27.18,27.13,27.15,187000.0,17.2303,17.2366,17.2049,17.2176,187000.0
2010-12-22 12:00:00,27.16,27.2,27.15,27.2,248800.0,17.2239,17.2493,17.2176,17.2493,248800.0
2010-12-22 12:10:00,27.21,27.21,27.17,27.2,127300.0,17.2556,17.2556,17.2303,17.2493,127300.0
2010-12-22 12:20:00,27.2,27.25,27.19,27.25,286300.0,17.2493,17.281,17.243,17.281,286300.0
2010-12-22 12:30:00,27.24,27.25,27.17,27.19,160600.0,17.2747,17.281,17.2303,17.243,160600.0
2010-12-22 12:40:00,27.2,27.24,27.19,27.23,111800.0,17.2493,17.2747,17.243,17.2683,111800.0
2010-12-22 12:50:00,27.24,27.25,27.21,27.22,169000.0,17.2747,17.281,17.2556,17.262,169000.0
2010-12-22 13:00:00,27.22,27.22,27.15,27.16,92300.0,17.262,17.262,17.2176,17.2239,92300.0
2010-12-22 13:10:00,27.16,27.18,27.11,27.11,140100.0,17.2239,17.2366,17.1922,17.1922,140100.0
2010-12-22 13:20:00,27.11,27.11,27.02,27.02,107000.0,17.1922,17.1922,17.1351,17.1351,107000.0
2010-12-22 13:30:00,27.02,27.04,27.0,27.01,124600.0,17.1351,17.1478,17.1225,17.1288,124600.0
2010-12-22 13:40:00,27.01,27.03,26.94,26.99,137300.0,17.1288,17.1415,17.0844,17.1161,137300.0
2010-12-22 13:50:00,26.98,26.99,26.91,26.98,137700.0,17.1098,17.1161,17.0654,17.1098,137700.0
2010-12-22 14:00:00,26.98,26.98,26.95,26.97,83200.0,17.1098,17.1098,17.0908,17.1034,83200.0
2010-12-22 14:10:00,26.97,27.02,26.94,26.94,113100.0,17.1034,17.1351,17.0844,17.0844,113100.0
2010-12-22 14:20:00,26.95,27.0,26.94,26.98,78200.0,17.0908,17.1225,17.0844,17.1098,78200.0
2010-12-22 14:30:00,26.97,26.98,26.92,26.93,102800.0,17.1034,17.1098,17.0717,17.0781,102800.0
2010-12-22 14:40:00,26.94,26.94,26.88,26.91,89200.0,17.0844,17.0844,17.0464,17.0654,89200.0
2010-12-22 14:50:00,26.91,26.92,26.88,26.9,212500.0,17.0654,17.0717,17.0464,17.059,212500.0
2010-12-22 15:00:00,26.91,26.91,26.86,26.86,122400.0,17.0654,17.0654,17.0337,17.0337,122400.0
2010-12-22 15:10:00,26.87,26.9,26.84,26.89,185700.0,17.04,17.059,17.021,17.0527,185700.0
2010-12-22 15:20:00,26.89,26.94,26.88,26.91,370400.0,17.0527,17.0844,17.0464,17.0654,370400.0
2010-12-22 15:30:00,26.91,26.91,26.86,26.88,187400.0,17.0654,17.0654,17.0337,17.0464,187400.0
2010-12-22 15:40:00,26.88,26.89,26.84,26.85,345900.0,17.0464,17.0527,17.021,17.0273,345900.0
2010-12-22 15:50:00,26.85,26.97,26.84,26.94,1316600.0,17.0273,17.1034,17.021,17.0844,1316600.0
2010-12-23 09:30:00,27.01,27.03,26.75,26.86,338200.0,17.1288,17.1415,16.9639,17.0337,338200.0
2010-12-23 09:40:00,26.87,26.96,26.85,26.88,345100.0,17.04,17.0971,17.0273,17.0464,345100.0
2010-12-23 09:50:00,26.87,26.99,26.83,26.98,165900.0,17.04,17.1161,17.0147,17.1098,165900.0
2010-12-23 10:00:00,26.97,27.03,26.97,27.0,122800.0,17.1034,17.1415,17.1034,17.1225,122800.0
2010-12-23 10:10:00,27.0,27.01,26.9,26.91,196500.0,17.1225,17.1288,17.059,17.0654,196500.0
2010-12-23 10:20:00,26.91,26.96,26.88,26.96,131300.0,17.0654,17.0971,17.0464,17.0971,131300.0
2010-12-23 10:30:00,26.95,26.99,26.92,26.95,280000.0,17.0908,17.1161,17.0717,17.0908,280000.0
2010-12-23 10:40:00,26.96,26.98,26.92,26.92,71000.0,17.0971,17.1098,17.0717,17.0717,71000.0
2010-12-23 10:50:00,26.93,26.97,26.92,26.95,149400.0,17.0781,17.1034,17.0717,17.0908,149400.0
2010-12-23 11:00:00,26.95,26.99,26.95,26.99,103200.0,17.0908,17.1161,17.0908,17.1161,103200.0
2010-12-23 11:10:00,26.99,26.99,26.95,26.97,115300.0,17.1161,17.1161,17.0908,17.1034,115300.0
2010-12-23 11:20:00,26.98,26.99,26.93,26.99,299800.0,17.1098,17.1161,17.0781,17.1161,299800.0
2010-12-23 11:30:00,26.99,27.0,26.95,26.97,301900.0,17.1161,17.1225,17.0908,17.1034,301900.0
2010-12-23 11:40:00,26.97,26.98,26.93,26.98,217300.0,17.1034,17.1098,17.0781,17.1098,217300.0
2010-12-23 11:50:00,26.98,26.98,26.93,26.98,136900.0,17.1098,17.1098,17.0781,17.1098,136900.0
2010-12-23 12:00:00,26.98,26.99,26.95,26.96,72200.0,17.1098,17.1161,17.0908,17.0971,72200.0
2010-12-23 12:10:00,26.95,26.98,26.95,26.97,62600.0,17.0908,17.1098,17.0908,17.1034,62600.0
2010-12-23 12:20:00,26.98,27.04,26.97,27.03,152100.0,17.1098,17.1478,17.1034,17.1415,152100.0
2010-12-23 12:30:00,27.03,27.04,27.0,27.0,51500.0,17.1415,17.1478,17.1225,17.1225,51500.0
2010-12-23 12:40:00,27.0,27.02,26.99,27.01,184900.0,17.1225,17.1351,17.1161,17.1288,184900.0
2010-12-23 12:50:00,27.01,27.05,27.01,27.01,110000.0,17.1288,17.1542,17.1288,17.1288,110000.0
2010-12-23 13:00:00,27.01,27.03,27.0,27.0,52200.0,17.1288,17.1415,17.1225,17.1225,52200.0
2010-12-23 13:10:00,27.0,27.03,27.0,27.02,103700.0,17.1225,17.1415,17.1225,17.1351,103700.0
2010-12-23 13:20:00,27.01,27.04,27.01,27.02,103000.0,17.1288,17.1478,17.1288,17.1351,103000.0
2010-12-23 13:30:00,27.02,27.05,27.02,27.02,74000.0,17.1351,17.1542,17.1351,17.1351,74000.0
2010-12-23 13:40:00,27.02,27.04,27.01,27.02,144700.0,17.1351,17.1478,17.1288,17.1351,144700.0
2010-12-23 13:50:00,27.02,27.03,27.01,27.02,91000.0,17.1351,17.1415,17.1288,17.1351,91000.0
2010-12-23 14:00:00,27.02,27.05,27.01,27.02,206800.0,17.1351,17.1542,17.1288,17.1351,206800.0
2010-12-23 14:10:00,27.02,27.03,27.01,27.02,112500.0,17.1351,17.1415,17.1288,17.1351,112500.0
2010-12-23 14:20:00,27.02,27.03,26.96,26.99,296100.0,17.1351,17.1415,17.0971,17.1161,296100.0
2010-12-23 14:30:00,27.0,27.03,26.99,27.0,154800.0,17.1225,17.1415,17.1161,17.1225,154800.0
2010-12-23 14:40:00,27.0,27.02,26.99,27.0,214900.0,17.1225,17.1351,17.1161,17.1225,214900.0
2010-12-23 14:50:00,27.0,27.02,27.0,27.01,100600.0,17.1225,17.1351,17.1225,17.1288,100600.0
2010-12-23 15:00:00,27.02,27.02,26.99,27.0,179000.0,17.1351,17.1351,17.1161,17.1225,179000.0
2010-12-23 15:10:00,27.0,27.01,27.0,27.0,75200.0,17.1225,17.1288,17.1225,17.1225,75200.0
2010-12-23 15:20:00,27.0,27.02,26.99,27.0,152600.0,17.1225,17.1351,17.1161,17.1225,152600.0
2010-12-23 15:30:00,27.0,27.01,26.99,27.0,263500.0,17.1225,17.1288,17.1161,17.1225,263500.0
2010-12-23 15:40:00,27.0,27.03,26.99,27.02,509100.0,17.1225,17.1415,17.1161,17.1351,509100.0
2010-12-23 15:50:00,27.01,27.05,27.0,27.03,615800.0,17.1288,17.1542,17.1225,17.1415,615800.0
2010-12-27 09:30:00,26.86,27.02,26.86,27.0,346500.0,17.0337,17.1351,17.0337,17.1225,346500.0
2010-12-27 09:40:00,26.99,27.1,26.97,27.06,196500.0,17.1161,17.1859,17.1034,17.1605,196500.0
2010-12-27 09:50:00,27.06,27.15,27.05,27.14,124600.0,17.1605,17.2176,17.1542,17.2112,124600.0
2010-12-27 10:00:00,27.15,27.15,27.12,27.13,109700.0,17.2176,17.2176,17.1986,17.2049,109700.0
2010-12-27 10:10:00,27.14,27.17,27.12,27.16,152900.0,17.2112,17.2303,17.1986,17.2239,152900.0
2010-12-27 10:20:00,27.16,27.2,27.14,27.2,69700.0,17.2239,17.2493,17.2112,17.2493,69700.0
2010-12-27 10:30:00,27.2,27.2,27.11,27.11,94100.0,17.2493,17.2493,17.1922,17.1922,94100.0
2010-12-27 10:40:00,27.11,27.12,27.06,27.11,81900.0,17.1922,17.1986,17.1605,17.1922,81900.0
2010-12-27 10:50:00,27.11,27.15,27.1,27.11,176100.0,17.1922,17.2176,17.1859,17.1922,176100.0
2010-12-27 11:00:00,27.1,27.11,27.05,27.07,67700.0,17.1859,17.1922,17.1542,17.1669,67700.0
2010-12-27 11:10:00,27.08,27.12,27.08,27.1,57500.0,17.1732,17.1986,17.1732,17.1859,57500.0
2010-12-27 11:20:00,27.11,27.15,27.1,27.14,73100.0,17.1922,17.2176,17.1859,17.2112,73100.0
2010-12-27 11:30:00,27.15,27.19,27.14,27.18,53500.0,17.2176,17.243,17.2112,17.2366,53500.0
2010-12-27 11:40:00,27.17,27.18,27.13,27.13,53900.0,17.2303,17.2366,17.2049,17.2049,53900.0
2010-12-27 11:50:00,27.13,27.15,27.12,27.12,49000.0,17.2049,17.2176,17.1986,17.1986,49000.0
2010-12-27 12:00:00,27.12,27.13,27.08,27.12,107300.0,17.1986,17.2049,17.1732,17.1986,107300.0
2010-12-27 12:10:00,27.11,27.18,27.11,27.15,221100.0,17.1922,17.2366,17.1922,17.2176,221100.0
2010-12-27 12:20:00,27.15,27.18,27.15,27.16,60700.0,17.2176,17.2366,17.2176,17.2239,60700.0
2010-12-27 12:30:00,27.15,27.19,27.15,27.18,105700.0,17.2176,17.243,17.2176,17.2366,105700.0
2010-12-27 12:40:00,27.18,27.19,27.14,27.16,94200.0,17.2366,17.243,17.2112,17.2239,94200.0
2010-12-27 12:50:00,27.15,27.17,27.14,27.16,66500.0,17.2176,17.2303,17.2112,17.2239,66500.0
2010-12-27 13:00:00,27.16,27.18,27.12,27.13,72100.0,17.2239,17.2366,17.1986,17.2049,72100.0
2010-12-27 13:10:00,27.12,27.15,27.11,27.12,90300.0,17.1986,17.2176,17.1922,17.1986,90300.0
2010-12-27 13:20:00,27.12,27.14,27.09,27.1,103200.0,17.1986,17.2112,17.1795,17.1859,103200.0
2010-12-27 13:30:00,27.1,27.11,27.09,27.09,80400.0,17.1859,17.1922,17.1795,17.1795,80400.0
2010-12-27 13:40:00,27.09,27.12,27.08,27.1,96400.0,17.1795,17.1986,17.1732,17.1859,96400.0
2010-12-27 13:50:00,27.1,27.1,27.09,27.1,47100.0,17.1859,17.1859,17.1795,17.1859,47100.0
2010-12-27 14:00:00,27.1,27.1,27.08,27.08,111600.0,17.1859,17.1859,17.1732,17.1732,111600.0
2010-12-27 14:10:00,27.09,27.09,27.08,27.08,45700.0,17.1795,17.1795,17.1732,17.1732,45700.0
2010-12-27 14:20:00,27.08,27.09,27.07,27.08,50200.0,17.1732,17.1795,17.1669,17.1732,50200.0
2010-12-27 14:30:00,27.07,27.13,27.07,27.13,118900.0,17.1669,17.2049,17.1669,17.2049,118900.0
2010-12-27 14:40:00,27.12,27.13,27.11,27.12,71000.0,17.1986,17.2049,17.1922,17.1986,71000.0
2010-12-27 14:50:00,27.12,27.13,27.09,27.1,77200.0,17.1986,17.2049,17.1795,17.1859,77200.0
2010-12-27 15:00:00,27.09,27.13,27.09,27.1,96800.0,17.1795,17.2049,17.1795,17.1859,96800.0
2010-12-27 15:10:00,27.1,27.12,27.09,27.12,104500.0,17.1859,17.1986,17.1795,17.1986,104500.0
2010-12-27 15:20:00,27.12,27.12,27.09,27.11,143000.0,17.1986,17.1986,17.1795,17.1922,143000.0
2010-12-27 15:30:00,27.1,27.14,27.1,27.14,118200.0,17.1859,17.2112,17.1859,17.2112,118200.0
2010-12-27 15:40:00,27.14,27.16,27.11,27.11,172700.0,17.2112,17.2239,17.1922,17.1922,172700.0
2010-12-27 15:50:00,27.12,27.14,27.09,27.11,487400.0,17.1986,17.2112,17.1795,17.1922,487400.0
2010-12-28 09:30:00,27.12,27.2,27.06,27.19,169900.0,17.1986,17.2493,17.1605,17.243,169900.0
2010-12-28 09:40:00,27.19,27.24,27.13,27.13,116600.0,17.243,17.2747,17.2049,17.2049,116600.0
2010-12-28 09:50:00,27.13,27.14,27.1,27.11,85400.0,17.2049,17.2112,17.1859,17.1922,85400.0
2010-12-28 10:00:00,27.11,27.13,27.04,27.08,278200.0,17.1922,17.2049,17.1478,17.1732,278200.0
2010-12-28 10:10:00,27.08,27.08,27.05,27.08,83000.0,17.1732,17.1732,17.1542,17.1732,83000.0
2010-12-28 10:20:00,27.08,27.12,27.06,27.11,71200.0,17.1732,17.1986,17.1605,17.1922,71200.0
2010-12-28 10:30:00,27.11,27.12,27.1,27.1,56300.0,17.1922,17.1986,17.1859,17.1859,56300.0
2010-12-28 10:40:00,27.09,27.11,27.06,27.08,153300.0,17.1795,17.1922,17.1605,17.1732,153300.0
2010-12-28 10:50:00,27.08,27.11,27.08,27.11,43800.0,17.1732,17.1922,17.1732,17.1922,43800.0
2010-12-28 11:00:00,27.11,27.15,27.1,27.14,81100.0,17.1922,17.2176,17.1859,17.2112,81100.0
2010-12-28 11:10:00,27.13,27.15,27.12,27.14,44300.0,17.2049,17.2176,17.1986,17.2112,44300.0
2010-12-28 11:20:00,27.15,27.15,27.14,27.15,39100.0,17.2176,17.2176,17.2112,17.2176,39100.0
2010-12-28 11:30:00,27.15,27.15,27.11,27.14,64100.0,17.2176,17.2176,17.1922,17.2112,64100.0
2010-12-28 11:40:00,27.14,27.14,27.08,27.11,97600.0,17.2112,17.2112,17.1732,17.1922,97600.0
2010-12-28 11:50:00,27.11,27.12,27.09,27.09,47900.0,17.1922,17.1986,17.1795,17.1795,47900.0
2010-12-28 12:00:00,27.09,27.11,27.08,27.1,75200.0,17.1795,17.1922,17.1732,17.1859,75200.0
2010-12-28 12:10:00,27.1,27.13,27.1,27.13,105200.0,17.1859,17.2049,17.1859,17.2049,105200.0
2010-12-28 12:20:00,27.13,27.13,27.09,27.1,119600.0,17.2049,17.2049,17.1795,17.1859,119600.0
2010-12-28 12:30:00,27.1,27.1,27.09,27.09,33800.0,17.1859,17.1859,17.1795,17.1795,33800.0
2010-12-28 12:40:00,27.09,27.1,27.09,27.09,38600.0,17.1795,17.1859,17.1795,17.1795,38600.0
2010-12-28 12:50:00,27.09,27.14,27.09,27.14,65600.0,17.1795,17.2112,17.1795,17.2112,65600.0
2010-12-28 13:00:00,27.13,27.14,27.11,27.12,49100.0,17.2049,17.2112,17.1922,17.1986,49100.0
2010-12-28 13:10:00,27.12,27.15,27.11,27.15,56500.0,17.1986,17.2176,17.1922,17.2176,56500.0
2010-12-28 13:20:00,27.15,27.17,27.12,27.13,151900.0,17.2176,17.2303,17.1986,17.2049,151900.0
2010-12-28 13:30:00,27.13,27.18,27.11,27.18,124100.0,17.2049,17.2366,17.1922,17.2366,124100.0
2010-12-28 13:40:00,27.17,27.19,27.17,27.19,32500.0,17.2303,17.243,17.2303,17.243,32500.0
2010-12-28 13:50:00,27.18,27.22,27.18,27.22,44200.0,17.2366,17.262,17.2366,17.262,44200.0
2010-12-28 14:00:00,27.22,27.23,27.21,27.23,71800.0,17.262,17.2683,17.2556,17.2683,71800.0
2010-12-28 14:10:00,27.22,27.25,27.21,27.25,133200.0,17.262,17.281,17.2556,17.281,133200.0
2010-12-28 14:20:00,27.25,27.25,27.22,27.23,109500.0,17.281,17.281,17.262,17.2683,109500.0
2010-12-28 14:30:00,27.23,27.26,27.22,27.26,74400.0,17.2683,17.2873,17.262,17.2873,74400.0
2010-12-28 14:40:00,27.25,27.27,27.24,27.27,133800.0,17.281,17.2937,17.2747,17.2937,133800.0
2010-12-28 14:50:00,27.26,27.3,27.26,27.28,154100.0,17.2873,17.3127,17.2873,17.3,154100.0
2010-12-28 15:00:00,27.27,27.28,27.27,27.28,74900.0,17.2937,17.3,17.2937,17.3,74900.0
2010-12-28 15:10:00,27.27,27.3,27.27,27.28,92400.0,17.2937,17.3127,17.2937,17.3,92400.0
2010-12-28 15:20:00,27.27,27.3,27.26,27.3,146100.0,17.2937,17.3127,17.2873,17.3127,146100.0
2010-12-28 15:30:00,27.3,27.3,27.25,27.25,157700.0,17.3127,17.3127,17.281,17.281,157700.0
2010-12-28 15:40:00,27.25,27.26,27.21,27.21,256100.0,17.281,17.2873,17.2556,17.2556,256100.0
2010-12-28 15:50:00,27.22,27.23,27.16,27.19,534900.0,17.262,17.2683,17.2239,17.243,534900.0
2010-12-29 09:30:00,27.06,27.16,26.98,27.01,296800.0,17.1923,17.2558,17.1414,17.1605,296800.0
2010-12-29 09:40:00,27.01,27.04,26.99,27.02,231700.0,17.1605,17.1795,17.1478,17.1668,231700.0
2010-12-29 09:50:00,27.02,27.04,26.99,27.03,134300.0,17.1668,17.1795,17.1478,17.1732,134300.0
2010-12-29 10:00:00,27.04,27.04,26.99,27.0,119300.0,17.1795,17.1795,17.1478,17.1541,119300.0
2010-12-29 10:10:00,27.0,27.02,26.99,27.0,138600.0,17.1541,17.1668,17.1478,17.1541,138600.0
2010-12-29 10:20:00,27.0,27.02,26.94,26.94,318400.0,17.1541,17.1668,17.116,17.116,318400.0
2010-12-29 10:30:00,26.94,27.02,26.92,27.01,146100.0,17.116,17.1668,17.1033,17.1605,146100.0
2010-12-29 10:40:00,27.02,27.07,27.0,27.04,246500.0,17.1668,17.1986,17.1541,17.1795,246500.0
2010-12-29 10:50:00,27.04,27.08,27.03,27.04,139300.0,17.1795,17.205,17.1732,17.1795,139300.0
2010-12-29 11:00:00,27.04,27.06,27.01,27.02,138500.0,17.1795,17.1923,17.1605,17.1668,138500.0
2010-12-29 11:10:00,27.01,27.07,27.01,27.07,181100.0,17.1605,17.1986,17.1605,17.1986,181100.0
2010-12-29 11:20:00,27.07,27.09,27.03,27.04,125200.0,17.1986,17.2113,17.1732,17.1795,125200.0
2010-12-29 11:30:00,27.03,27.04,26.97,26.98,268000.0,17.1732,17.1795,17.1351,17.1414,268000.0
2010-12-29 11:40:00,26.98,26.99,26.95,26.97,63300.0,17.1414,17.1478,17.1224,17.1351,63300.0
2010-12-29 11:50:00,26.96,26.99,26.96,26.97,51100.0,17.1287,17.1478,17.1287,17.1351,51100.0
2010-12-29 12:00:00,26.97,27.01,26.97,26.98,85900.0,17.1351,17.1605,17.1351,17.1414,85900.0
2010-12-29 12:10:00,26.99,26.99,26.97,26.99,173900.0,17.1478,17.1478,17.1351,17.1478,173900.0
2010-12-29 12:20:00,26.98,27.01,26.96,26.96,58800.0,17.1414,17.1605,17.1287,17.1287,58800.0
2010-12-29 12:30:00,26.97,27.01,26.96,27.0,50500.0,17.1351,17.1605,17.1287,17.1541,50500.0
2010-12-29 12:40:00,27.01,27.06,27.0,27.02,153400.0,17.1605,17.1923,17.1541,17.1668,153400.0
2010-12-29 12:50:00,27.02,27.04,27.02,27.03,38600.0,17.1668,17.1795,17.1668,17.1732,38600.0
2010-12-29 13:00:00,27.03,27.08,27.03,27.06,120000.0,17.1732,17.205,17.1732,17.1923,120000.0
2010-12-29 13:10:00,27.05,27.09,27.05,27.07,114500.0,17.1859,17.2113,17.1859,17.1986,114500.0
2010-12-29 13:20:00,27.08,27.11,27.07,27.1,75900.0,17.205,17.224,17.1986,17.2177,75900.0
2010-12-29 13:30:00,27.11,27.11,27.08,27.09,83700.0,17.224,17.224,17.205,17.2113,83700.0
2010-12-29 13:40:00,27.1,27.11,27.09,27.09,88300.0,17.2177,17.224,17.2113,17.2113,88300.0
2010-12-29 13:50:00,27.09,27.11,27.08,27.11,84700.0,17.2113,17.224,17.205,17.224,84700.0
2010-12-29 14:00:00,27.11,27.13,27.1,27.12,60000.0,17.224,17.2367,17.2177,17.2304,60000.0
2010-12-29 14:10:00,27.12,27.16,27.11,27.13,231600.0,17.2304,17.2558,17.224,17.2367,231600.0
2010-12-29 14:20:00,27.12,27.13,27.1,27.11,124900.0,17.2304,17.2367,17.2177,17.224,124900.0
2010-12-29 14:30:00,27.12,27.13,27.06,27.06,98600.0,17.2304,17.2367,17.1923,17.1923,98600.0
2010-12-29 14:40:00,27.07,27.12,27.06,27.11,146900.0,17.1986,17.2304,17.1923,17.224,146900.0
2010-12-29 14:50:00,27.1,27.11,27.07,27.08,113600.0,17.2177,17.224,17.1986,17.205,113600.0
2010-12-29 15:00:00,27.07,27.09,27.06,27.08,96400.0,17.1986,17.2113,17.1923,17.205,96400.0
2010-12-29 15:10:00,27.08,27.08,27.05,27.05,102900.0,17.205,17.205,17.1859,17.1859,102900.0
2010-12-29 15:20:00,27.06,27.08,27.04,27.05,114600.0,17.1923,17.205,17.1795,17.1859,114600.0
2010-12-29 15:30:00,27.05,27.07,27.04,27.06,92600.0,17.1859,17.1986,17.1795,17.1923,92600.0
2010-12-29 15:40:00,27.06,27.07,27.03,27.05,177100.0,17.1923,17.1986,17.1732,17.1859,177100.0
2010-12-29 15:50:00,27.06,27.08,27.0,27.04,465700.0,17.1923,17.205,17.1541,17.1795,465700.0
2010-12-30 09:30:00,27.03,27.12,26.97,27.03,251400.0,17.1732,17.2304,17.1351,17.1732,251400.0
2010-12-30 09:40:00,27.03,27.04,27.0,27.03,81100.0,17.1732,17.1795,17.1541,17.1732,81100.0
2010-12-30 09:50:00,27.04,27.08,26.99,27.0,143700.0,17.1795,17.205,17.1478,17.1541,143700.0
2010-12-30 10:00:00,27.0,27.02,26.91,26.92,119000.0,17.1541,17.1668,17.097,17.1033,119000.0
2010-12-30 10:10:00,26.92,26.93,26.82,26.9,272500.0,17.1033,17.1097,17.0398,17.0906,272500.0
2010-12-30 10:20:00,26.9,26.97,26.88,26.97,212500.0,17.0906,17.1351,17.0779,17.1351,212500.0
2010-12-30 10:30:00,26.96,27.01,26.94,27.0,131700.0,17.1287,17.1605,17.116,17.1541,131700.0
2010-12-30 10:40:00,27.0,27.0,26.95,26.96,63900.0,17.1541,17.1541,17.1224,17.1287,63900.0
2010-12-30 10:50:00,26.97,26.97,26.87,26.92,116400.0,17.1351,17.1351,17.0715,17.1033,116400.0
2010-12-30 11:00:00,26.93,26.97,26.91,26.95,77000.0,17.1097,17.1351,17.097,17.1224,77000.0
2010-12-30 11:10:00,26.94,26.97,26.92,26.93,73400.0,17.116,17.1351,17.1033,17.1097,73400.0
2010-12-30 11:20:00,26.92,26.96,26.92,26.94,71300.0,17.1033,17.1287,17.1033,17.116,71300.0
2010-12-30 11:30:00,26.94,26.96,26.93,26.95,77600.0,17.116,17.1287,17.1097,17.1224,77600.0
2010-12-30 11:40:00,26.95,26.99,26.93,26.95,213400.0,17.1224,17.1478,17.1097,17.1224,213400.0
2010-12-30 11:50:00,26.96,26.96,26.91,26.92,143000.0,17.1287,17.1287,17.097,17.1033,143000.0
2010-12-30 12:00:00,26.92,26.97,26.92,26.94,66500.0,17.1033,17.1351,17.1033,17.116,66500.0
2010-12-30 12:10:00,26.95,26.95,26.89,26.92,45800.0,17.1224,17.1224,17.0842,17.1033,45800.0
2010-12-30 12:20:00,26.92,26.94,26.92,26.93,21100.0,17.1033,17.116,17.1033,17.1097,21100.0
2010-12-30 12:30:00,26.93,26.94,26.92,26.93,25400.0,17.1097,17.116,17.1033,17.1097,25400.0
2010-12-30 12:40:00,26.92,26.95,26.91,26.93,39500.0,17.1033,17.1224,17.097,17.1097,39500.0
2010-12-30 12:50:00,26.93,26.95,26.92,26.92,53200.0,17.1097,17.1224,17.1033,17.1033,53200.0
2010-12-30 13:00:00,26.92,26.92,26.87,26.87,62700.0,17.1033,17.1033,17.0715,17.0715,62700.0
2010-12-30 13:10:00,26.87,26.89,26.86,26.88,90200.0,17.0715,17.0842,17.0652,17.0779,90200.0
2010-12-30 13:20:00,26.89,26.92,26.88,26.92,35500.0,17.0842,17.1033,17.0779,17.1033,35500.0
2010-12-30 13:30:00,26.91,26.92,26.89,26.9,36700.0,17.097,17.1033,17.0842,17.0906,36700.0
2010-12-30 13:40:00,26.9,26.92,26.89,26.92,56700.0,17.0906,17.1033,17.0842,17.1033,56700.0
2010-12-30 13:50:00,26.92,26.92,26.89,26.9,43300.0,17.1033,17.1033,17.0842,17.0906,43300.0
2010-12-30 14:00:00,26.89,26.91,26.87,26.91,113100.0,17.0842,17.097,17.0715,17.097,113100.0
2010-12-30 14:10:00,26.91,26.98,26.9,26.98,204100.0,17.097,17.1414,17.0906,17.1414,204100.0
2010-12-30 14:20:00,26.97,26.98,26.95,26.96,68500.0,17.1351,17.1414,17.1224,17.1287,68500.0
2010-12-30 14:30:00,26.95,26.96,26.95,26.95,36300.0,17.1224,17.1287,17.1224,17.1224,36300.0
2010-12-30 14:40:00,26.96,26.96,26.95,26.96,37200.0,17.1287,17.1287,17.1224,17.1287,37200.0
2010-12-30 14:50:00,26.95,26.96,26.95,26.95,45100.0,17.1224,17.1287,17.1224,17.1224,45100.0
2010-12-30 15:00:00,26.95,26.96,26.95,26.95,42800.0,17.1224,17.1287,17.1224,17.1224,42800.0
2010-12-30 15:10:00,26.95,26.96,26.95,26.95,63700.0,17.1224,17.1287,17.1224,17.1224,63700.0
2010-12-30 15:20:00,26.96,27.0,26.95,27.0,131400.0,17.1287,17.1541,17.1224,17.1541,131400.0
2010-12-30 15:30:00,27.0,27.01,26.97,26.98,165100.0,17.1541,17.1605,17.1351,17.1414,165100.0
2010-12-30 15:40:00,26.98,26.99,26.95,26.96,220900.0,17.1414,17.1478,17.1224,17.1287,220900.0
2010-12-30 15:50:00,26.96,26.98,26.94,26.96,572000.0,17.1287,17.1414,17.116,17.1287,572000.0
2010-12-31 09:30:00,26.97,26.98,26.85,26.94,189600.0,17.1351,17.1414,17.0588,17.116,189600.0
2010-12-31 09:40:00,26.94,26.99,26.94,26.98,131300.0,17.116,17.1478,17.116,17.1414,131300.0
2010-12-31 09:50:00,26.98,27.03,26.97,26.97,52800.0,17.1414,17.1732,17.1351,17.1351,52800.0
2010-12-31 10:00:00,26.97,26.98,26.94,26.95,68100.0,17.1351,17.1414,17.116,17.1224,68100.0
2010-12-31 10:10:00,26.95,26.97,26.94,26.97,81100.0,17.1224,17.1351,17.116,17.1351,81100.0
2010-12-31 10:20:00,26.97,27.0,26.96,26.99,33700.0,17.1351,17.1541,17.1287,17.1478,33700.0
2010-12-31 10:30:00,26.99,27.02,26.98,27.0,54200.0,17.1478,17.1668,17.1414,17.1541,54200.0
2010-12-31 10:40:00,26.99,27.02,26.97,26.97,68300.0,17.1478,17.1668,17.1351,17.1351,68300.0
2010-12-31 10:50:00,26.97,26.98,26.95,26.97,65700.0,17.1351,17.1414,17.1224,17.1351,65700.0
2010-12-31 11:00:00,26.98,27.01,26.97,27.0,78400.0,17.1414,17.1605,17.1351,17.1541,78400.0
2010-12-31 11:10:00,27.0,27.07,26.99,27.07,133700.0,17.1541,17.1986,17.1478,17.1986,133700.0
2010-12-31 11:20:00,27.06,27.07,27.05,27.05,35200.0,17.1923,17.1986,17.1859,17.1859,35200.0
2010-12-31 11:30:00,27.05,27.06,27.01,27.01,55100.0,17.1859,17.1923,17.1605,17.1605,55100.0
2010-12-31 11:40:00,27.01,27.06,26.99,27.06,105500.0,17.1605,17.1923,17.1478,17.1923,105500.0
2010-12-31 11:50:00,27.06,27.08,27.05,27.07,39900.0,17.1923,17.205,17.1859,17.1986,39900.0
2010-12-31 12:00:00,27.08,27.1,27.06,27.07,65200.0,17.205,17.2177,17.1923,17.1986,65200.0
2010-12-31 12:10:00,27.07,27.07,27.03,27.04,51000.0,17.1986,17.1986,17.1732,17.1795,51000.0
2010-12-31 12:20:00,27.05,27.06,27.03,27.03,31400.0,17.1859,17.1923,17.1732,17.1732,31400.0
2010-12-31 12:30:00,27.03,27.03,27.0,27.0,41300.0,17.1732,17.1732,17.1541,17.1541,41300.0
2010-12-31 12:40:00,27.0,27.01,26.96,26.99,86200.0,17.1541,17.1605,17.1287,17.1478,86200.0
2010-12-31 12:50:00,26.99,27.0,26.98,26.99,53400.0,17.1478,17.1541,17.1414,17.1478,53400.0
2010-12-31 13:00:00,26.99,26.99,26.98,26.99,17400.0,17.1478,17.1478,17.1414,17.1478,17400.0
2010-12-31 13:10:00,26.99,26.99,26.97,26.98,42000.0,17.1478,17.1478,17.1351,17.1414,42000.0
2010-12-31 13:20:00,26.98,27.0,26.97,26.98,78900.0,17.1414,17.1541,17.1351,17.1414,78900.0
2010-12-31 13:30:00,26.99,26.99,26.98,26.98,13600.0,17.1478,17.1478,17.1414,17.1414,13600.0
2010-12-31 13:40:00,26.99,26.99,26.94,26.95,97400.0,17.1478,17.1478,17.116,17.1224,97400.0
2010-12-31 13:50:00,26.95,26.99,26.95,26.96,53300.0,17.1224,17.1478,17.1224,17.1287,53300.0
2010-12-31 14:00:00,26.96,26.97,26.95,26.96,43600.0,17.1287,17.1351,17.1224,17.1287,43600.0
2010-12-31 14:10:00,26.96,26.97,26.96,26.96,24200.0,17.1287,17.1351,17.1287,17.1287,24200.0
2010-12-31 14:20:00,26.96,26.97,26.94,26.97,104500.0,17.1287,17.1351,17.116,17.1351,104500.0
2010-12-31 14:30:00,26.97,26.97,26.95,26.95,37100.0,17.1351,17.1351,17.1224,17.1224,37100.0
2010-12-31 14:40:00,26.95,26.96,26.94,26.95,45000.0,17.1224,17.1287,17.116,17.1224,45000.0
2010-12-31 14:50:00,26.96,26.98,26.95,26.98,59100.0,17.1287,17.1414,17.1224,17.1414,59100.0
2010-12-31 15:00:00,26.97,26.98,26.95,26.96,50000.0,17.1351,17.1414,17.1224,17.1287,50000.0
2010-12-31 15:10:00,26.96,27.0,26.95,27.0,122300.0,17.1287,17.1541,17.1224,17.1541,122300.0
2010-12-31 15:20:00,27.0,27.01,27.0,27.01,82900.0,17.1541,17.1605,17.1541,17.1605,82900.0
2010-12-31 15:30:00,27.0,27.03,27.0,27.01,122400.0,17.1541,17.1732,17.1541,17.1605,122400.0
2010-12-31 15:40:00,27.0,27.01,26.93,26.95,397000.0,17.1541,17.1605,17.1097,17.1224,397000.0
2010-12-31 15:50:00,26.94,26.98,26.92,26.98,601300.0,17.116,17.1414,17.1033,17.1414,601300.0
2011-01-03 09:30:00,27.2,27.34,27.18,27.24,321000.0,17.2812,17.3701,17.2685,17.3066,321000.0
2011-01-03 09:40:00,27.23,27.27,27.18,27.24,324800.0,17.3003,17.3257,17.2685,17.3066,324800.0
2011-01-03 09:50:00,27.24,27.25,27.21,27.25,132600.0,17.3066,17.313,17.2876,17.313,132600.0
2011-01-03 10:00:00,27.24,27.25,27.2,27.22,251000.0,17.3066,17.313,17.2812,17.2939,251000.0
2011-01-03 10:10:00,27.23,27.3,27.2,27.27,190100.0,17.3003,17.3447,17.2812,17.3257,190100.0
2011-01-03 10:20:00,27.27,27.28,27.18,27.2,213800.0,17.3257,17.332,17.2685,17.2812,213800.0
2011-01-03 10:30:00,27.21,27.22,27.1,27.14,216000.0,17.2876,17.2939,17.2177,17.2431,216000.0
2011-01-03 10:40:00,27.14,27.19,27.14,27.19,155900.0,17.2431,17.2748,17.2431,17.2748,155900.0
2011-01-03 10:50:00,27.18,27.25,27.18,27.23,212100.0,17.2685,17.313,17.2685,17.3003,212100.0
2011-01-03 11:00:00,27.23,27.26,27.22,27.24,173300.0,17.3003,17.3193,17.2939,17.3066,173300.0
2011-01-03 11:10:00,27.25,27.26,27.22,27.25,139400.0,17.313,17.3193,17.2939,17.313,139400.0
2011-01-03 11:20:00,27.26,27.33,27.24,27.32,127100.0,17.3193,17.3638,17.3066,17.3574,127100.0
2011-01-03 11:30:00,27.33,27.4,27.29,27.36,128000.0,17.3638,17.4083,17.3384,17.3829,128000.0
2011-01-03 11:40:00,27.36,27.38,27.31,27.31,152400.0,17.3829,17.3956,17.3511,17.3511,152400.0
2011-01-03 11:50:00,27.32,27.32,27.28,27.3,149700.0,17.3574,17.3574,17.332,17.3447,149700.0
2011-01-03 12:00:00,27.3,27.35,27.29,27.33,115500.0,17.3447,17.3765,17.3384,17.3638,115500.0
2011-01-03 12:10:00,27.34,27.4,27.33,27.38,92800.0,17.3701,17.4083,17.3638,17.3956,92800.0
2011-01-03 12:20:00,27.38,27.38,27.31,27.32,164100.0,17.3956,17.3956,17.3511,17.3574,164100.0
2011-01-03 12:30:00,27.33,27.34,27.29,27.3,157200.0,17.3638,17.3701,17.3384,17.3447,157200.0
2011-01-03 12:40:00,27.3,27.32,27.28,27.28,119800.0,17.3447,17.3574,17.332,17.332,119800.0
2011-01-03 12:50:00,27.28,27.3,27.2,27.23,276100.0,17.332,17.3447,17.2812,17.3003,276100.0
2011-01-03 13:00:00,27.23,27.25,27.19,27.19,302500.0,17.3003,17.313,17.2748,17.2748,302500.0
2011-01-03 13:10:00,27.2,27.23,27.14,27.22,260200.0,17.2812,17.3003,17.2431,17.2939,260200.0
2011-01-03 13:20:00,27.23,27.25,27.21,27.21,155700.0,17.3003,17.313,17.2876,17.2876,155700.0
2011-01-03 13:30:00,27.22,27.22,27.18,27.2,182200.0,17.2939,17.2939,17.2685,17.2812,182200.0
2011-01-03 13:40:00,27.2,27.21,27.17,27.17,177800.0,17.2812,17.2876,17.2621,17.2621,177800.0
2011-01-03 13:50:00,27.17,27.2,27.16,27.16,95600.0,17.2621,17.2812,17.2558,17.2558,95600.0
2011-01-03 14:00:00,27.16,27.17,27.12,27.14,150600.0,17.2558,17.2621,17.2304,17.2431,150600.0
2011-01-03 14:10:00,27.15,27.15,27.1,27.14,247900.0,17.2494,17.2494,17.2177,17.2431,247900.0
2011-01-03 14:20:00,27.15,27.15,27.05,27.08,401300.0,17.2494,17.2494,17.1859,17.205,401300.0
2011-01-03 14:30:00,27.07,27.09,27.04,27.08,266200.0,17.1986,17.2113,17.1795,17.205,266200.0
2011-01-03 14:40:00,27.09,27.13,27.06,27.12,161500.0,17.2113,17.2367,17.1923,17.2304,161500.0
2011-01-03 14:50:00,27.12,27.15,27.08,27.13,1265900.0,17.2304,17.2494,17.205,17.2367,1265900.0
2011-01-03 15:00:00,27.13,27.13,27.06,27.11,465500.0,17.2367,17.2367,17.1923,17.224,465500.0
2011-01-03 15:10:00,27.11,27.14,27.01,27.01,392900.0,17.224,17.2431,17.1605,17.1605,392900.0
2011-01-03 15:20:00,27.02,27.05,27.0,27.03,473600.0,17.1668,17.1859,17.1541,17.1732,473600.0
2011-01-03 15:30:00,27.03,27.04,26.99,27.04,678600.0,17.1732,17.1795,17.1478,17.1795,678600.0
2011-01-03 15:40:00,27.04,27.05,26.99,27.02,1088100.0,17.1795,17.1859,17.1478,17.1668,1088100.0
2011-01-03 15:50:00,27.01,27.05,26.92,26.94,2390100.0,17.1605,17.1859,17.1033,17.116,2390100.0
2011-01-04 09:30:00,27.02,27.02,26.9,27.0,464000.0,17.1668,17.1668,17.0906,17.1541,464000.0
2011-01-04 09:40:00,26.99,27.04,26.91,26.94,557400.0,17.1478,17.1795,17.097,17.116,557400.0
2011-01-04 09:50:00,26.94,26.94,26.82,26.83,342200.0,17.116,17.116,17.0398,17.0461,342200.0
2011-01-04 10:00:00,26.84,26.89,26.82,26.89,347700.0,17.0525,17.0842,17.0398,17.0842,347700.0
2011-01-04 10:10:00,26.89,26.91,26.79,26.79,436800.0,17.0842,17.097,17.0207,17.0207,436800.0
2011-01-04 10:20:00,26.8,26.91,26.78,26.91,340000.0,17.0271,17.097,17.0144,17.097,340000.0
2011-01-04 10:30:00,26.91,26.92,26.86,26.89,373800.0,17.097,17.1033,17.0652,17.0842,373800.0
2011-01-04 10:40:00,26.88,26.95,26.88,26.9,266100.0,17.0779,17.1224,17.0779,17.0906,266100.0
2011-01-04 10:50:00,26.9,26.93,26.9,26.9,331000.0,17.0906,17.1097,17.0906,17.0906,331000.0
2011-01-04 11:00:00,26.9,26.92,26.89,26.9,436700.0,17.0906,17.1033,17.0842,17.0906,436700.0
2011-01-04 11:10:00,26.9,26.96,26.89,26.93,333100.0,17.0906,17.1287,17.0842,17.1097,333100.0
2011-01-04 11:20:00,26.93,26.96,26.9,26.9,190400.0,17.1097,17.1287,17.0906,17.0906,190400.0
2011-01-04 11:30:00,26.91,26.97,26.9,26.97,191200.0,17.097,17.1351,17.0906,17.1351,191200.0
2011-01-04 11:40:00,26.97,26.97,26.9,26.9,111100.0,17.1351,17.1351,17.0906,17.0906,111100.0
2011-01-04 11:50:00,26.91,26.91,26.88,26.89,238100.0,17.097,17.097,17.0779,17.0842,238100.0
2011-01-04 12:00:00,26.9,26.9,26.79,26.81,323700.0,17.0906,17.0906,17.0207,17.0334,323700.0
2011-01-04 12:10:00,26.81,26.85,26.81,26.85,143100.0,17.0334,17.0588,17.0334,17.0588,143100.0
2011-01-04 12:20:00,26.84,26.85,26.76,26.79,436000.0,17.0525,17.0588,17.0017,17.0207,436000.0
2011-01-04 12:30:00,26.78,26.8,26.71,26.72,291800.0,17.0144,17.0271,16.9699,16.9762,291800.0
2011-01-04 12:40:00,26.71,26.72,26.63,26.66,420300.0,16.9699,16.9762,16.9191,16.9381,420300.0
2011-01-04 12:50:00,26.66,26.67,26.64,26.65,388900.0,16.9381,16.9445,16.9254,16.9318,388900.0
2011-01-04 13:00:00,26.65,26.73,26.64,26.72,213000.0,16.9318,16.9826,16.9254,16.9762,213000.0
2011-01-04 13:10:00,26.71,26.74,26.71,26.73,102200.0,16.9699,16.9889,16.9699,16.9826,102200.0
2011-01-04 13:20:00,26.74,26.75,26.69,26.72,113900.0,16.9889,16.9953,16.9572,16.9762,113900.0
2011-01-04 13:30:00,26.72,26.78,26.72,26.75,139700.0,16.9762,17.0144,16.9762,16.9953,139700.0
2011-01-04 13:40:00,26.75,26.76,26.71,26.72,293900.0,16.9953,17.0017,16.9699,16.9762,293900.0
2011-01-04 13:50:00,26.73,26.73,26.67,26.68,220700.0,16.9826,16.9826,16.9445,16.9508,220700.0
2011-01-04 14:00:00,26.68,26.75,26.66,26.74,363400.0,16.9508,16.9953,16.9381,16.9889,363400.0
2011-01-04 14:10:00,26.74,26.77,26.68,26.68,492600.0,16.9889,17.008,16.9508,16.9508,492600.0
2011-01-04 14:20:00,26.68,26.71,26.67,26.67,524800.0,16.9508,16.9699,16.9445,16.9445,524800.0
2011-01-04 14:30:00,26.68,26.71,26.65,26.68,275600.0,16.9508,16.9699,16.9318,16.9508,275600.0
2011-01-04 14:40:00,26.68,26.7,26.65,26.67,329600.0,16.9508,16.9635,16.9318,16.9445,329600.0
2011-01-04 14:50:00,26.67,26.71,26.64,26.65,301200.0,16.9445,16.9699,16.9254,16.9318,301200.0
2011-01-04 15:00:00,26.65,26.69,26.64,26.66,372200.0,16.9318,16.9572,16.9254,16.9381,372200.0
2011-01-04 15:10:00,26.66,26.66,26.62,26.65,447800.0,16.9381,16.9381,16.9127,16.9318,447800.0
2011-01-04 15:20:00,26.64,26.67,26.64,26.65,930700.0,16.9254,16.9445,16.9254,16.9318,930700.0
2011-01-04 15:30:00,26.66,26.66,26.63,26.66,899700.0,16.9381,16.9381,16.9191,16.9381,899700.0
2011-01-04 15:40:00,26.66,26.75,26.65,26.69,911700.0,16.9381,16.9953,16.9318,16.9572,911700.0
2011-01-04 15:50:00,26.69,26.76,26.69,26.75,1013600.0,16.9572,17.0017,16.9572,16.9953,1013600.0
2011-01-05 09:30:00,26.6,26.63,26.39,26.58,782500.0,16.9,16.9191,16.7666,16.8873,782500.0
2011-01-05 09:40:00,26.58,26.72,26.54,26.7,1097700.0,16.8873,16.9762,16.8619,16.9635,1097700.0
2011-01-05 09:50:00,26.7,26.76,26.62,26.65,636600.0,16.9635,17.0017,16.9127,16.9318,636600.0
2011-01-05 10:00:00,26.65,26.74,26.6,26.74,643500.0,16.9318,16.9889,16.9,16.9889,643500.0
2011-01-05 10:10:00,26.74,26.84,26.73,26.82,984500.0,16.9889,17.0525,16.9826,17.0398,984500.0
2011-01-05 10:20:00,26.82,26.88,26.79,26.8,461000.0,17.0398,17.0779,17.0207,17.0271,461000.0
2011-01-05 10:30:00,26.8,26.81,26.68,26.73,568700.0,17.0271,17.0334,16.9508,16.9826,568700.0
2011-01-05 10:40:00,26.72,26.76,26.55,26.59,880500.0,16.9762,17.0017,16.8682,16.8936,880500.0
2011-01-05 10:50:00,26.59,26.7,26.53,26.55,958100.0,16.8936,16.9635,16.8555,16.8682,958100.0
2011-01-05 11:00:00,26.55,26.62,26.55,26.62,212200.0,16.8682,16.9127,16.8682,16.9127,212200.0
2011-01-05 11:10:00,26.62,26.64,26.57,26.61,252100.0,16.9127,16.9254,16.8809,16.9064,252100.0
2011-01-05 11:20:00,26.6,26.66,26.6,26.64,281400.0,16.9,16.9381,16.9,16.9254,281400.0
2011-01-05 11:30:00,26.63,26.67,26.63,26.65,482400.0,16.9191,16.9445,16.9191,16.9318,482400.0
2011-01-05 11:40:00,26.65,26.7,26.65,26.7,140800.0,16.9318,16.9635,16.9318,16.9635,140800.0
2011-01-05 11:50:00,26.7,26.7,26.63,26.64,204700.0,16.9635,16.9635,16.9191,16.9254,204700.0
2011-01-05 12:00:00,26.64,26.66,26.63,26.63,305900.0,16.9254,16.9381,16.9191,16.9191,305900.0
2011-01-05 12:10:00,26.64,26.66,26.62,26.64,264500.0,16.9254,16.9381,16.9127,16.9254,264500.0
2011-01-05 12:20:00,26.64,26.65,26.63,26.64,293200.0,16.9254,16.9318,16.9191,16.9254,293200.0
2011-01-05 12:30:00,26.63,26.67,26.62,26.65,389400.0,16.9191,16.9445,16.9127,16.9318,389400.0
2011-01-05 12:40:00,26.65,26.69,26.63,26.69,224800.0,16.9318,16.9572,16.9191,16.9572,224800.0
2011-01-05 12:50:00,26.69,26.71,26.68,26.68,219600.0,16.9572,16.9699,16.9508,16.9508,219600.0
2011-01-05 13:00:00,26.68,26.72,26.68,26.69,233900.0,16.9508,16.9762,16.9508,16.9572,233900.0
2011-01-05 13:10:00,26.69,26.71,26.66,26.68,347900.0,16.9572,16.9699,16.9381,16.9508,347900.0
2011-01-05 13:20:00,26.68,26.71,26.67,26.7,250100.0,16.9508,16.9699,16.9445,16.9635,250100.0
2011-01-05 13:30:00,26.7,26.74,26.68,26.74,381100.0,16.9635,16.9889,16.9508,16.9889,381100.0
2011-01-05 13:40:00,26.74,26.75,26.74,26.75,328100.0,16.9889,16.9953,16.9889,16.9953,328100.0
2011-01-05 13:50:00,26.75,26.75,26.71,26.73,181200.0,16.9953,16.9953,16.9699,16.9826,181200.0
2011-01-05 14:00:00,26.73,26.74,26.64,26.64,323000.0,16.9826,16.9889,16.9254,16.9254,323000.0
2011-01-05 14:10:00,26.65,26.67,26.62,26.65,392300.0,16.9318,16.9445,16.9127,16.9318,392300.0
2011-01-05 14:20:00,26.65,26.66,26.59,26.61,417200.0,16.9318,16.9381,16.8936,16.9064,417200.0
2011-01-05 14:30:00,26.61,26.64,26.55,26.57,374200.0,16.9064,16.9254,16.8682,16.8809,374200.0
2011-01-05 14:40:00,26.57,26.66,26.56,26.66,402700.0,16.8809,16.9381,16.8746,16.9381,402700.0
2011-01-05 14:50:00,26.66,26.72,26.66,26.72,345300.0,16.9381,16.9762,16.9381,16.9762,345300.0
2011-01-05 15:00:00,26.72,26.75,26.7,26.75,293600.0,16.9762,16.9953,16.9635,16.9953,293600.0
2011-01-05 15:10:00,26.75,26.81,26.74,26.8,397100.0,16.9953,17.0334,16.9889,17.0271,397100.0
2011-01-05 15:20:00,26.8,26.8,26.73,26.76,294400.0,17.0271,17.0271,16.9826,17.0017,294400.0
2011-01-05 15:30:00,26.76,26.79,26.74,26.76,296300.0,17.0017,17.0207,16.9889,17.0017,296300.0
2011-01-05 15:40:00,26.76,26.79,26.73,26.78,548300.0,17.0017,17.0207,16.9826,17.0144,548300.0
2011-01-05 15:50:00,26.79,26.82,26.72,26.82,1247600.0,17.0207,17.0398,16.9762,17.0398,1247600.0
2011-01-06 09:30:00,26.9,26.91,26.61,26.69,643200.0,17.0906,17.097,16.9064,16.9572,643200.0
2011-01-06 09:40:00,26.69,26.76,26.6,26.69,477700.0,16.9572,17.0017,16.9,16.9572,477700.0
2011-01-06 09:50:00,26.7,26.7,26.64,26.65,255600.0,16.9635,16.9635,16.9254,16.9318,255600.0
2011-01-06 10:00:00,26.65,26.66,26.61,26.64,320900.0,16.9318,16.9381,16.9064,16.9254,320900.0
2011-01-06 10:10:00,26.63,26.66,26.59,26.61,929600.0,16.9191,16.9381,16.8936,16.9064,929600.0
2011-01-06 10:20:00,26.61,26.72,26.61,26.64,755700.0,16.9064,16.9762,16.9064,16.9254,755700.0
2011-01-06 10:30:00,26.63,26.71,26.63,26.7,553800.0,16.9191,16.9699,16.9191,16.9635,553800.0
2011-01-06 10:40:00,26.69,26.7,26.64,26.68,364600.0,16.9572,16.9635,16.9254,16.9508,364600.0
2011-01-06 10:50:00,26.68,26.68,26.58,26.6,962700.0,16.9508,16.9508,16.8873,16.9,962700.0
2011-01-06 11:00:00,26.59,26.59,26.38,26.39,863500.0,16.8936,16.8936,16.7602,16.7666,863500.0
2011-01-06 11:10:00,26.4,26.47,26.39,26.41,835700.0,16.7729,16.8174,16.7666,16.7793,835700.0
2011-01-06 11:20:00,26.42,26.42,26.38,26.39,429600.0,16.7856,16.7856,16.7602,16.7666,429600.0
2011-01-06 11:30:00,26.39,26.43,26.35,26.36,567100.0,16.7666,16.792,16.7412,16.7475,567100.0
2011-01-06 11:40:00,26.35,26.41,26.33,26.4,374500.0,16.7412,16.7793,16.7285,16.7729,374500.0
2011-01-06 11:50:00,26.4,26.41,26.38,26.4,287100.0,16.7729,16.7793,16.7602,16.7729,287100.0
2011-01-06 12:00:00,26.39,26.4,26.33,26.35,285700.0,16.7666,16.7729,16.7285,16.7412,285700.0
2011-01-06 12:10:00,26.35,26.37,26.33,26.34,217900.0,16.7412,16.7539,16.7285,16.7348,217900.0
2011-01-06 12:20:00,26.34,26.37,26.33,26.33,209300.0,16.7348,16.7539,16.7285,16.7285,209300.0
2011-01-06 12:30:00,26.33,26.34,26.26,26.31,335800.0,16.7285,16.7348,16.684,16.7158,335800.0
2011-01-06 12:40:00,26.31,26.41,26.31,26.38,417300.0,16.7158,16.7793,16.7158,16.7602,417300.0
2011-01-06 12:50:00,26.39,26.39,26.36,26.38,125000.0,16.7666,16.7666,16.7475,16.7602,125000.0
2011-01-06 13:00:00,26.39,26.4,26.25,26.27,333300.0,16.7666,16.7729,16.6776,16.6903,333300.0
2011-01-06 13:10:00,26.26,26.3,26.26,26.29,345900.0,16.684,16.7094,16.684,16.703,345900.0
2011-01-06 13:20:00,26.3,26.31,26.24,26.25,280700.0,16.7094,16.7158,16.6713,16.6776,280700.0
2011-01-06 13:30:00,26.25,26.28,26.24,26.27,335500.0,16.6776,16.6967,16.6713,16.6903,335500.0
2011-01-06 13:40:00,26.27,26.34,26.26,26.34,353500.0,16.6903,16.7348,16.684,16.7348,353500.0
2011-01-06 13:50:00,26.34,26.34,26.29,26.33,303600.0,16.7348,16.7348,16.703,16.7285,303600.0
2011-01-06 14:00:00,26.33,26.34,26.26,26.27,329000.0,16.7285,16.7348,16.684,16.6903,329000.0
2011-01-06 14:10:00,26.26,26.27,26.17,26.18,500900.0,16.684,16.6903,16.6268,16.6332,500900.0
2011-01-06 14:20:00,26.17,26.18,26.13,26.15,440300.0,16.6268,16.6332,16.6014,16.6141,440300.0
2011-01-06 14:30:00,26.15,26.31,26.15,26.31,370700.0,16.6141,16.7158,16.6141,16.7158,370700.0
2011-01-06 14:40:00,26.3,26.32,26.24,26.28,355300.0,16.7094,16.7221,16.6713,16.6967,355300.0
2011-01-06 14:50:00,26.28,26.33,26.24,26.3,358600.0,16.6967,16.7285,16.6713,16.7094,358600.0
2011-01-06 15:00:00,26.3,26.34,26.3,26.31,396300.0,16.7094,16.7348,16.7094,16.7158,396300.0
2011-01-06 15:10:00,26.31,26.32,26.26,26.26,448000.0,16.7158,16.7221,16.684,16.684,448000.0
2011-01-06 15:20:00,26.26,26.26,26.18,26.21,473400.0,16.684,16.684,16.6332,16.6522,473400.0
2011-01-06 15:30:00,26.2,26.24,26.14,26.2,507600.0,16.6459,16.6713,16.6077,16.6459,507600.0
2011-01-06 15:40:00,26.2,26.25,26.19,26.21,974500.0,16.6459,16.6776,16.6395,16.6522,974500.0
2011-01-06 15:50:00,26.22,26.3,26.22,26.29,851400.0,16.6586,16.7094,16.6586,16.703,851400.0
2011-01-07 09:30:00,26.28,26.39,26.16,26.38,280100.0,16.6967,16.7666,16.6204,16.7602,280100.0
2011-01-07 09:40:00,26.39,26.45,26.28,26.42,372000.0,16.7666,16.8047,16.6967,16.7856,372000.0
2011-01-07 09:50:00,26.41,26.42,26.35,26.39,272100.0,16.7793,16.7856,16.7412,16.7666,272100.0
2011-01-07 10:00:00,26.39,26.42,26.31,26.33,245200.0,16.7666,16.7856,16.7158,16.7285,245200.0
2011-01-07 10:10:00,26.33,26.41,26.33,26.35,197400.0,16.7285,16.7793,16.7285,16.7412,197400.0
2011-01-07 10:20:00,26.35,26.38,26.31,26.34,162000.0,16.7412,16.7602,16.7158,16.7348,162000.0
2011-01-07 10:30:00,26.35,26.39,26.18,26.19,553900.0,16.7412,16.7666,16.6332,16.6395,553900.0
2011-01-07 10:40:00,26.18,26.19,26.03,26.04,661600.0,16.6332,16.6395,16.5379,16.5442,661600.0
2011-01-07 10:50:00,26.04,26.04,25.9,25.96,1126900.0,16.5442,16.5442,16.4553,16.4934,1126900.0
2011-01-07 11:00:00,25.95,25.96,25.65,25.7,1304300.0,16.487,16.4934,16.2964,16.3282,1304300.0
2011-01-07 11:10:00,25.7,26.04,25.7,25.94,1270600.0,16.3282,16.5442,16.3282,16.4807,1270600.0
2011-01-07 11:20:00,25.94,25.95,25.79,25.92,752800.0,16.4807,16.487,16.3854,16.468,752800.0
2011-01-07 11:30:00,25.92,25.95,25.83,25.91,829600.0,16.468,16.487,16.4108,16.4616,829600.0
2011-01-07 11:40:00,25.91,26.16,25.91,26.08,775800.0,16.4616,16.6204,16.4616,16.5696,775800.0
2011-01-07 11:50:00,26.08,26.18,26.04,26.06,330200.0,16.5696,16.6332,16.5442,16.5569,330200.0
2011-01-07 12:00:00,26.06,26.06,25.94,25.99,392000.0,16.5569,16.5569,16.4807,16.5124,392000.0
2011-01-07 12:10:00,25.98,26.0,25.92,25.99,216800.0,16.5061,16.5188,16.468,16.5124,216800.0
2011-01-07 12:20:00,25.99,26.0,25.9,25.95,510000.0,16.5124,16.5188,16.4553,16.487,510000.0
2011-01-07 12:30:00,25.96,25.97,25.84,25.97,438000.0,16.4934,16.4997,16.4171,16.4997,438000.0
2011-01-07 12:40:00,25.97,25.98,25.82,25.87,387700.0,16.4997,16.5061,16.4044,16.4362,387700.0
2011-01-07 12:50:00,25.87,25.94,25.81,25.91,405300.0,16.4362,16.4807,16.3981,16.4616,405300.0
2011-01-07 13:00:00,25.91,25.93,25.88,25.92,172300.0,16.4616,16.4743,16.4426,16.468,172300.0
2011-01-07 13:10:00,25.91,26.13,25.89,26.06,679400.0,16.4616,16.6014,16.4489,16.5569,679400.0
2011-01-07 13:20:00,26.06,26.06,25.99,26.03,307300.0,16.5569,16.5569,16.5124,16.5379,307300.0
2011-01-07 13:30:00,26.03,26.04,25.97,26.0,256500.0,16.5379,16.5442,16.4997,16.5188,256500.0
2011-01-07 13:40:00,26.0,26.0,25.91,25.97,411000.0,16.5188,16.5188,16.4616,16.4997,411000.0
2011-01-07 13:50:00,25.97,25.98,25.91,25.93,206400.0,16.4997,16.5061,16.4616,16.4743,206400.0
2011-01-07 14:00:00,25.93,26.0,25.93,25.97,229200.0,16.4743,16.5188,16.4743,16.4997,229200.0
2011-01-07 14:10:00,25.96,26.0,25.93,25.99,245600.0,16.4934,16.5188,16.4743,16.5124,245600.0
2011-01-07 14:20:00,25.99,26.01,25.98,25.99,181700.0,16.5124,16.5251,16.5061,16.5124,181700.0
2011-01-07 14:30:00,25.99,26.07,25.98,26.05,275000.0,16.5124,16.5633,16.5061,16.5506,275000.0
2011-01-07 14:40:00,26.05,26.07,26.02,26.05,312500.0,16.5506,16.5633,16.5315,16.5506,312500.0
2011-01-07 14:50:00,26.05,26.1,26.03,26.05,278300.0,16.5506,16.5823,16.5379,16.5506,278300.0
2011-01-07 15:00:00,26.06,26.1,26.05,26.1,191500.0,16.5569,16.5823,16.5506,16.5823,191500.0
2011-01-07 15:10:00,26.09,26.1,26.02,26.08,335000.0,16.576,16.5823,16.5315,16.5696,335000.0
2011-01-07 15:20:00,26.08,26.12,26.08,26.12,227800.0,16.5696,16.595,16.5696,16.595,227800.0
2011-01-07 15:30:00,26.12,26.2,26.06,26.13,730100.0,16.595,16.6459,16.5569,16.6014,730100.0
2011-01-07 15:40:00,26.14,26.14,26.09,26.1,542900.0,16.6077,16.6077,16.576,16.5823,542900.0
2011-01-07 15:50:00,26.1,26.13,26.08,26.09,952200.0,16.5823,16.6014,16.5696,16.576,952200.0
2011-01-10 09:30:00,25.97,26.1,25.76,26.03,586700.0,16.4997,16.5823,16.3663,16.5379,586700.0
2011-01-10 09:40:00,26.03,26.27,26.03,26.25,510300.0,16.5379,16.6903,16.5379,16.6776,510300.0
2011-01-10 09:50:00,26.26,26.28,26.03,26.05,647100.0,16.684,16.6967,16.5379,16.5506,647100.0
2011-01-10 10:00:00,26.05,26.17,25.98,26.04,369500.0,16.5506,16.6268,16.5061,16.5442,369500.0
2011-01-10 10:10:00,26.04,26.05,25.94,25.97,348100.0,16.5442,16.5506,16.4807,16.4997,348100.0
2011-01-10 10:20:00,25.97,26.15,25.97,26.15,560700.0,16.4997,16.6141,16.4997,16.6141,560700.0
2011-01-10 10:30:00,26.15,26.26,26.13,26.16,347100.0,16.6141,16.684,16.6014,16.6204,347100.0
2011-01-10 10:40:00,26.16,26.19,26.12,26.17,199200.0,16.6204,16.6395,16.595,16.6268,199200.0
2011-01-10 10:50:00,26.17,26.18,26.01,26.05,175200.0,16.6268,16.6332,16.5251,16.5506,175200.0
2011-01-10 11:00:00,26.04,26.08,25.92,25.96,259300.0,16.5442,16.5696,16.468,16.4934,259300.0
2011-01-10 11:10:00,25.97,26.01,25.95,26.0,170800.0,16.4997,16.5251,16.487,16.5188,170800.0
2011-01-10 11:20:00,26.01,26.1,25.98,26.06,136500.0,16.5251,16.5823,16.5061,16.5569,136500.0
2011-01-10 11:30:00,26.06,26.06,26.0,26.03,291900.0,16.5569,16.5569,16.5188,16.5379,291900.0
2011-01-10 11:40:00,26.03,26.12,26.0,26.04,303000.0,16.5379,16.595,16.5188,16.5442,303000.0
2011-01-10 11:50:00,26.05,26.11,26.02,26.1,213100.0,16.5506,16.5887,16.5315,16.5823,213100.0
2011-01-10 12:00:00,26.11,26.14,26.06,26.07,151000.0,16.5887,16.6077,16.5569,16.5633,151000.0
2011-01-10 12:10:00,26.07,26.07,25.94,25.94,218600.0,16.5633,16.5633,16.4807,16.4807,218600.0
2011-01-10 12:20:00,25.95,26.07,25.94,26.01,215800.0,16.487,16.5633,16.4807,16.5251,215800.0
2011-01-10 12:30:00,26.02,26.04,25.97,26.02,138400.0,16.5315,16.5442,16.4997,16.5315,138400.0
2011-01-10 12:40:00,26.02,26.05,25.99,26.01,179200.0,16.5315,16.5506,16.5124,16.5251,179200.0
2011-01-10 12:50:00,26.01,26.04,25.98,26.01,138600.0,16.5251,16.5442,16.5061,16.5251,138600.0
2011-01-10 13:00:00,26.02,26.08,26.01,26.05,78500.0,16.5315,16.5696,16.5251,16.5506,78500.0
2011-01-10 13:10:00,26.06,26.09,26.05,26.08,66000.0,16.5569,16.576,16.5506,16.5696,66000.0
2011-01-10 13:20:00,26.08,26.1,26.04,26.08,105000.0,16.5696,16.5823,16.5442,16.5696,105000.0
2011-01-10 13:30:00,26.07,26.15,26.07,26.13,150000.0,16.5633,16.6141,16.5633,16.6014,150000.0
2011-01-10 13:40:00,26.13,26.19,26.1,26.17,157700.0,16.6014,16.6395,16.5823,16.6268,157700.0
2011-01-10 13:50:00,26.17,26.2,26.15,26.16,123400.0,16.6268,16.6459,16.6141,16.6204,123400.0
2011-01-10 14:00:00,26.17,26.17,26.08,26.14,309100.0,16.6268,16.6268,16.5696,16.6077,309100.0
2011-01-10 14:10:00,26.14,26.16,26.08,26.12,176200.0,16.6077,16.6204,16.5696,16.595,176200.0
2011-01-10 14:20:00,26.12,26.21,26.11,26.2,115200.0,16.595,16.6522,16.5887,16.6459,115200.0
2011-01-10 14:30:00,26.19,26.26,26.18,26.25,198200.0,16.6395,16.684,16.6332,16.6776,198200.0
2011-01-10 14:40:00,26.26,26.3,26.24,26.28,246600.0,16.684,16.7094,16.6713,16.6967,246600.0
2011-01-10 14:50:00,26.27,26.32,26.27,26.29,78100.0,16.6903,16.7221,16.6903,16.703,78100.0
2011-01-10 15:00:00,26.29,26.35,26.27,26.28,385400.0,16.703,16.7412,16.6903,16.6967,385400.0
2011-01-10 15:10:00,26.28,26.32,26.27,26.3,273700.0,16.6967,16.7221,16.6903,16.7094,273700.0
2011-01-10 15:20:00,26.31,26.38,26.3,26.33,295000.0,16.7158,16.7602,16.7094,16.7285,295000.0
2011-01-10 15:30:00,26.33,26.35,26.31,26.33,165400.0,16.7285,16.7412,16.7158,16.7285,165400.0
2011-01-10 15:40:00,26.33,26.33,26.26,26.28,339700.0,16.7285,16.7285,16.684,16.6967,339700.0
2011-01-10 15:50:00,26.28,26.3,26.24,26.25,527800.0,16.6967,16.7094,16.6713,16.6776,527800.0
2011-01-11 09:30:00,26.45,26.65,26.38,26.53,533200.0,16.8047,16.9318,16.7602,16.8555,533200.0
2011-01-11 09:40:00,26.53,26.53,26.42,26.42,259700.0,16.8555,16.8555,16.7856,16.7856,259700.0
2011-01-11 09:50:00,26.41,26.46,26.37,26.37,271900.0,16.7793,16.8111,16.7539,16.7539,271900.0
2011-01-11 10:00:00,26.37,26.45,26.35,26.41,259600.0,16.7539,16.8047,16.7412,16.7793,259600.0
2011-01-11 10:10:00,26.41,26.44,26.34,26.39,197500.0,16.7793,16.7983,16.7348,16.7666,197500.0
2011-01-11 10:20:00,26.38,26.38,26.29,26.33,227200.0,16.7602,16.7602,16.703,16.7285,227200.0
2011-01-11 10:30:00,26.33,26.34,26.25,26.3,176500.0,16.7285,16.7348,16.6776,16.7094,176500.0
2011-01-11 10:40:00,26.31,26.34,26.3,26.33,104500.0,16.7158,16.7348,16.7094,16.7285,104500.0
2011-01-11 10:50:00,26.33,26.43,26.33,26.39,193900.0,16.7285,16.792,16.7285,16.7666,193900.0
2011-01-11 11:00:00,26.39,26.48,26.39,26.48,283000.0,16.7666,16.8238,16.7666,16.8238,283000.0
2011-01-11 11:10:00,26.47,26.47,26.38,26.4,408200.0,16.8174,16.8174,16.7602,16.7729,408200.0
2011-01-11 11:20:00,26.4,26.45,26.37,26.4,238400.0,16.7729,16.8047,16.7539,16.7729,238400.0
2011-01-11 11:30:00,26.41,26.41,26.34,26.35,93700.0,16.7793,16.7793,16.7348,16.7412,93700.0
2011-01-11 11:40:00,26.35,26.4,26.35,26.37,95400.0,16.7412,16.7729,16.7412,16.7539,95400.0
2011-01-11 11:50:00,26.37,26.39,26.36,26.38,101100.0,16.7539,16.7666,16.7475,16.7602,101100.0
2011-01-11 12:00:00,26.37,26.38,26.33,26.34,107500.0,16.7539,16.7602,16.7285,16.7348,107500.0
2011-01-11 12:10:00,26.34,26.39,26.34,26.37,67500.0,16.7348,16.7666,16.7348,16.7539,67500.0
2011-01-11 12:20:00,26.38,26.39,26.36,26.39,75900.0,16.7602,16.7666,16.7475,16.7666,75900.0
2011-01-11 12:30:00,26.39,26.39,26.34,26.38,125800.0,16.7666,16.7666,16.7348,16.7602,125800.0
2011-01-11 12:40:00,26.37,26.38,26.29,26.31,236200.0,16.7539,16.7602,16.703,16.7158,236200.0
2011-01-11 12:50:00,26.31,26.31,26.29,26.3,61700.0,16.7158,16.7158,16.703,16.7094,61700.0
2011-01-11 13:00:00,26.29,26.31,26.22,26.22,304700.0,16.703,16.7158,16.6586,16.6586,304700.0
2011-01-11 13:10:00,26.22,26.23,26.12,26.16,368500.0,16.6586,16.6649,16.595,16.6204,368500.0
2011-01-11 13:20:00,26.16,26.23,26.15,26.2,146600.0,16.6204,16.6649,16.6141,16.6459,146600.0
2011-01-11 13:30:00,26.2,26.23,26.16,26.16,87100.0,16.6459,16.6649,16.6204,16.6204,87100.0
2011-01-11 13:40:00,26.16,26.17,26.13,26.14,148700.0,16.6204,16.6268,16.6014,16.6077,148700.0
2011-01-11 13:50:00,26.13,26.15,26.05,26.07,165300.0,16.6014,16.6141,16.5506,16.5633,165300.0
2011-01-11 14:00:00,26.08,26.15,26.04,26.15,370900.0,16.5696,16.6141,16.5442,16.6141,370900.0
2011-01-11 14:10:00,26.15,26.18,26.11,26.15,166300.0,16.6141,16.6332,16.5887,16.6141,166300.0
2011-01-11 14:20:00,26.15,26.15,26.08,26.1,341100.0,16.6141,16.6141,16.5696,16.5823,341100.0
2011-01-11 14:30:00,26.1,26.1,26.03,26.04,282300.0,16.5823,16.5823,16.5379,16.5442,282300.0
2011-01-11 14:40:00,26.04,26.08,26.03,26.06,351600.0,16.5442,16.5696,16.5379,16.5569,351600.0
2011-01-11 14:50:00,26.05,26.06,25.98,26.03,445700.0,16.5506,16.5569,16.5061,16.5379,445700.0
2011-01-11 15:00:00,26.04,26.08,26.01,26.07,362200.0,16.5442,16.5696,16.5251,16.5633,362200.0
2011-01-11 15:10:00,26.07,26.08,26.03,26.05,277300.0,16.5633,16.5696,16.5379,16.5506,277300.0
2011-01-11 15:20:00,26.05,26.11,26.04,26.09,355700.0,16.5506,16.5887,16.5442,16.576,355700.0
2011-01-11 15:30:00,26.08,26.09,26.04,26.06,555900.0,16.5696,16.576,16.5442,16.5569,555900.0
2011-01-11 15:40:00,26.06,26.07,26.03,26.04,712600.0,16.5569,16.5633,16.5379,16.5442,712600.0
2011-01-11 15:50:00,26.04,26.07,26.0,26.06,1457900.0,16.5442,16.5633,16.5188,16.5569,1457900.0
2011-01-12 09:30:00,26.28,26.6,26.26,26.56,542300.0,16.6967,16.9,16.684,16.8746,542300.0
2011-01-12 09:40:00,26.56,26.7,26.56,26.67,578500.0,16.8746,16.9635,16.8746,16.9445,578500.0
2011-01-12 09:50:00,26.68,26.68,26.6,26.65,344400.0,16.9508,16.9508,16.9,16.9318,344400.0
2011-01-12 10:00:00,26.65,26.68,26.59,26.64,317900.0,16.9318,16.9508,16.8936,16.9254,317900.0
2011-01-12 10:10:00,26.65,26.66,26.59,26.64,340200.0,16.9318,16.9381,16.8936,16.9254,340200.0
2011-01-12 10:20:00,26.64,26.7,26.6,26.61,686400.0,16.9254,16.9635,16.9,16.9064,686400.0
2011-01-12 10:30:00,26.62,26.65,26.55,26.65,376900.0,16.9127,16.9318,16.8682,16.9318,376900.0
2011-01-12 10:40:00,26.64,26.73,26.64,26.72,494200.0,16.9254,16.9826,16.9254,16.9762,494200.0
2011-01-12 10:50:00,26.72,26.8,26.7,26.79,401800.0,16.9762,17.0271,16.9635,17.0207,401800.0
2011-01-12 11:00:00,26.78,26.85,26.75,26.81,434500.0,17.0144,17.0588,16.9953,17.0334,434500.0
2011-01-12 11:10:00,26.82,26.88,26.8,26.82,352400.0,17.0398,17.0779,17.0271,17.0398,352400.0
2011-01-12 11:20:00,26.82,26.84,26.8,26.8,143800.0,17.0398,17.0525,17.0271,17.0271,143800.0
2011-01-12 11:30:00,26.81,26.84,26.77,26.81,279300.0,17.0334,17.0525,17.008,17.0334,279300.0
2011-01-12 11:40:00,26.82,26.83,26.79,26.81,137900.0,17.0398,17.0461,17.0207,17.0334,137900.0
2011-01-12 11:50:00,26.81,26.85,26.8,26.82,179600.0,17.0334,17.0588,17.0271,17.0398,179600.0
2011-01-12 12:00:00,26.82,26.83,26.79,26.8,127000.0,17.0398,17.0461,17.0207,17.0271,127000.0
2011-01-12 12:10:00,26.79,26.84,26.78,26.84,167200.0,17.0207,17.0525,17.0144,17.0525,167200.0
2011-01-12 12:20:00,26.84,26.85,26.82,26.84,108000.0,17.0525,17.0588,17.0398,17.0525,108000.0
2011-01-12 12:30:00,26.83,26.86,26.82,26.85,201900.0,17.0461,17.0652,17.0398,17.0588,201900.0
2011-01-12 12:40:00,26.85,26.9,26.84,26.9,205100.0,17.0588,17.0906,17.0525,17.0906,205100.0
2011-01-12 12:50:00,26.9,26.9,26.79,26.82,246400.0,17.0906,17.0906,17.0207,17.0398,246400.0
2011-01-12 13:00:00,26.83,26.85,26.8,26.8,91300.0,17.0461,17.0588,17.0271,17.0271,91300.0
2011-01-12 13:10:00,26.81,26.82,26.79,26.82,123000.0,17.0334,17.0398,17.0207,17.0398,123000.0
2011-01-12 13:20:00,26.82,26.86,26.81,26.85,148200.0,17.0398,17.0652,17.0334,17.0588,148200.0
2011-01-12 13:30:00,26.85,26.86,26.84,26.85,75800.0,17.0588,17.0652,17.0525,17.0588,75800.0
2011-01-12 13:40:00,26.85,26.87,26.85,26.85,130600.0,17.0588,17.0715,17.0588,17.0588,130600.0
2011-01-12 13:50:00,26.85,26.86,26.83,26.83,243200.0,17.0588,17.0652,17.0461,17.0461,243200.0
2011-01-12 14:00:00,26.84,26.84,26.81,26.83,100000.0,17.0525,17.0525,17.0334,17.0461,100000.0
2011-01-12 14:10:00,26.83,26.85,26.81,26.85,143100.0,17.0461,17.0588,17.0334,17.0588,143100.0
2011-01-12 14:20:00,26.85,26.85,26.84,26.84,99200.0,17.0588,17.0588,17.0525,17.0525,99200.0
2011-01-12 14:30:00,26.85,26.85,26.78,26.78,197200.0,17.0588,17.0588,17.0144,17.0144,197200.0
2011-01-12 14:40:00,26.78,26.79,26.73,26.74,243700.0,17.0144,17.0207,16.9826,16.9889,243700.0
2011-01-12 14:50:00,26.75,26.82,26.73,26.82,169600.0,16.9953,17.0398,16.9826,17.0398,169600.0
2011-01-12 15:00:00,26.82,26.83,26.77,26.78,300000.0,17.0398,17.0461,17.008,17.0144,300000.0
2011-01-12 15:10:00,26.78,26.79,26.66,26.66,425000.0,17.0144,17.0207,16.9381,16.9381,425000.0
2011-01-12 15:20:00,26.67,26.72,26.66,26.68,248100.0,16.9445,16.9762,16.9381,16.9508,248100.0
2011-01-12 15:30:00,26.68,26.7,26.66,26.69,306700.0,16.9508,16.9635,16.9381,16.9572,306700.0
2011-01-12 15:40:00,26.69,26.75,26.69,26.73,498500.0,16.9572,16.9953,16.9572,16.9826,498500.0
2011-01-12 15:50:00,26.73,26.74,26.69,26.7,1152100.0,16.9826,16.9889,16.9572,16.9635,1152100.0
2011-01-13 09:30:00,26.94,27.26,26.79,26.83,700200.0,17.116,17.3193,17.0207,17.0461,700200.0
2011-01-13 09:40:00,26.84,27.0,26.81,26.91,465400.0,17.0525,17.1541,17.0334,17.097,465400.0
2011-01-13 09:50:00,26.92,26.96,26.85,26.94,458300.0,17.1033,17.1287,17.0588,17.116,458300.0
2011-01-13 10:00:00,26.94,26.94,26.84,26.87,634000.0,17.116,17.116,17.0525,17.0715,634000.0
2011-01-13 10:10:00,26.87,26.92,26.84,26.92,589800.0,17.0715,17.1033,17.0525,17.1033,589800.0
2011-01-13 10:20:00,26.92,26.99,26.9,26.9,482900.0,17.1033,17.1478,17.0906,17.0906,482900.0
2011-01-13 10:30:00,26.91,26.91,26.83,26.9,345100.0,17.097,17.097,17.0461,17.0906,345100.0
2011-01-13 10:40:00,26.9,26.96,26.86,26.91,423100.0,17.0906,17.1287,17.0652,17.097,423100.0
2011-01-13 10:50:00,26.92,26.96,26.87,26.92,159500.0,17.1033,17.1287,17.0715,17.1033,159500.0
2011-01-13 11:00:00,26.92,26.97,26.89,26.96,141400.0,17.1033,17.1351,17.0842,17.1287,141400.0
2011-01-13 11:10:00,26.96,27.02,26.96,27.0,259200.0,17.1287,17.1668,17.1287,17.1541,259200.0
2011-01-13 11:20:00,27.02,27.03,26.95,26.99,278200.0,17.1668,17.1732,17.1224,17.1478,278200.0
2011-01-13 11:30:00,26.99,27.08,26.97,27.06,190700.0,17.1478,17.205,17.1351,17.1923,190700.0
2011-01-13 11:40:00,27.06,27.07,27.02,27.05,198400.0,17.1923,17.1986,17.1668,17.1859,198400.0
2011-01-13 11:50:00,27.04,27.16,27.04,27.16,303800.0,17.1795,17.2558,17.1795,17.2558,303800.0
2011-01-13 12:00:00,27.16,27.19,27.14,27.14,343500.0,17.2558,17.2748,17.2431,17.2431,343500.0
2011-01-13 12:10:00,27.14,27.15,27.03,27.03,314400.0,17.2431,17.2494,17.1732,17.1732,314400.0
2011-01-13 12:20:00,27.03,27.03,26.98,27.0,207400.0,17.1732,17.1732,17.1414,17.1541,207400.0
2011-01-13 12:30:00,27.01,27.01,26.91,26.92,229700.0,17.1605,17.1605,17.097,17.1033,229700.0
2011-01-13 12:40:00,26.91,26.93,26.88,26.92,262900.0,17.097,17.1097,17.0779,17.1033,262900.0
2011-01-13 12:50:00,26.93,26.93,26.88,26.89,195500.0,17.1097,17.1097,17.0779,17.0842,195500.0
2011-01-13 13:00:00,26.88,26.9,26.84,26.88,264300.0,17.0779,17.0906,17.0525,17.0779,264300.0
2011-01-13 13:10:00,26.87,26.93,26.86,26.92,192700.0,17.0715,17.1097,17.0652,17.1033,192700.0
2011-01-13 13:20:00,26.91,26.93,26.85,26.89,122200.0,17.097,17.1097,17.0588,17.0842,122200.0
2011-01-13 13:30:00,26.89,26.94,26.87,26.91,143300.0,17.0842,17.116,17.0715,17.097,143300.0
2011-01-13 13:40:00,26.9,26.94,26.9,26.94,92700.0,17.0906,17.116,17.0906,17.116,92700.0
2011-01-13 13:50:00,26.94,26.97,26.93,26.94,74400.0,17.116,17.1351,17.1097,17.116,74400.0
2011-01-13 14:00:00,26.95,26.96,26.91,26.92,154000.0,17.1224,17.1287,17.097,17.1033,154000.0
2011-01-13 14:10:00,26.93,26.93,26.81,26.86,475900.0,17.1097,17.1097,17.0334,17.0652,475900.0
2011-01-13 14:20:00,26.86,26.92,26.86,26.89,364100.0,17.0652,17.1033,17.0652,17.0842,364100.0
2011-01-13 14:30:00,26.9,26.9,26.84,26.85,303300.0,17.0906,17.0906,17.0525,17.0588,303300.0
2011-01-13 14:40:00,26.85,26.89,26.83,26.88,204200.0,17.0588,17.0842,17.0461,17.0779,204200.0
2011-01-13 14:50:00,26.88,26.89,26.82,26.84,210600.0,17.0779,17.0842,17.0398,17.0525,210600.0
2011-01-13 15:00:00,26.85,26.9,26.84,26.89,108200.0,17.0588,17.0906,17.0525,17.0842,108200.0
2011-01-13 15:10:00,26.88,26.93,26.84,26.88,458600.0,17.0779,17.1097,17.0525,17.0779,458600.0
2011-01-13 15:20:00,26.87,26.88,26.77,26.77,298700.0,17.0715,17.0779,17.008,17.008,298700.0
2011-01-13 15:30:00,26.77,26.81,26.7,26.76,764800.0,17.008,17.0334,16.9635,17.0017,764800.0
2011-01-13 15:40:00,26.76,26.77,26.7,26.73,277900.0,17.0017,17.008,16.9635,16.9826,277900.0
2011-01-13 15:50:00,26.73,26.78,26.71,26.76,766700.0,16.9826,17.0144,16.9699,17.0017,766700.0
2011-01-14 09:30:00,26.69,27.04,26.68,26.97,578800.0,16.9572,17.1795,16.9508,17.1351,578800.0
2011-01-14 09:40:00,26.96,27.04,26.85,26.86,249500.0,17.1287,17.1795,17.0588,17.0652,249500.0
2011-01-14 09:50:00,26.86,26.97,26.84,26.96,290200.0,17.0652,17.1351,17.0525,17.1287,290200.0
2011-01-14 10:00:00,26.96,26.97,26.89,26.91,339600.0,17.1287,17.1351,17.0842,17.097,339600.0
2011-01-14 10:10:00,26.92,27.04,26.88,27.0,485500.0,17.1033,17.1795,17.0779,17.1541,485500.0
2011-01-14 10:20:00,27.0,27.01,26.79,26.8,336200.0,17.1541,17.1605,17.0207,17.0271,336200.0
2011-01-14 10:30:00,26.81,26.94,26.8,26.94,348600.0,17.0334,17.116,17.0271,17.116,348600.0
2011-01-14 10:40:00,26.94,27.14,26.92,27.13,453700.0,17.116,17.2431,17.1033,17.2367,453700.0
2011-01-14 10:50:00,27.13,27.14,27.0,27.03,238000.0,17.2367,17.2431,17.1541,17.1732,238000.0
2011-01-14 11:00:00,27.04,27.15,27.03,27.14,224000.0,17.1795,17.2494,17.1732,17.2431,224000.0
2011-01-14 11:10:00,27.14,27.21,27.11,27.14,268100.0,17.2431,17.2876,17.224,17.2431,268100.0
2011-01-14 11:20:00,27.14,27.26,27.14,27.25,281800.0,17.2431,17.3193,17.2431,17.313,281800.0
2011-01-14 11:30:00,27.24,27.26,27.19,27.2,521600.0,17.3066,17.3193,17.2748,17.2812,521600.0
2011-01-14 11:40:00,27.2,27.23,27.19,27.2,150500.0,17.2812,17.3003,17.2748,17.2812,150500.0
2011-01-14 11:50:00,27.2,27.26,27.15,27.25,200300.0,17.2812,17.3193,17.2494,17.313,200300.0
2011-01-14 12:00:00,27.26,27.28,27.24,27.28,252800.0,17.3193,17.332,17.3066,17.332,252800.0
2011-01-14 12:10:00,27.27,27.37,27.27,27.32,262500.0,17.3257,17.3892,17.3257,17.3574,262500.0
2011-01-14 12:20:00,27.31,27.32,27.2,27.25,362700.0,17.3511,17.3574,17.2812,17.313,362700.0
2011-01-14 12:30:00,27.26,27.33,27.25,27.29,119100.0,17.3193,17.3638,17.313,17.3384,119100.0
2011-01-14 12:40:00,27.3,27.32,27.25,27.25,221100.0,17.3447,17.3574,17.313,17.313,221100.0
2011-01-14 12:50:00,27.25,27.3,27.24,27.3,158900.0,17.313,17.3447,17.3066,17.3447,158900.0
2011-01-14 13:00:00,27.3,27.31,27.28,27.29,64600.0,17.3447,17.3511,17.332,17.3384,64600.0
2011-01-14 13:10:00,27.28,27.3,27.27,27.28,116900.0,17.332,17.3447,17.3257,17.332,116900.0
2011-01-14 13:20:00,27.29,27.35,27.28,27.34,198500.0,17.3384,17.3765,17.332,17.3701,198500.0
2011-01-14 13:30:00,27.34,27.37,27.31,27.31,234900.0,17.3701,17.3892,17.3511,17.3511,234900.0
2011-01-14 13:40:00,27.31,27.37,27.31,27.36,240000.0,17.3511,17.3892,17.3511,17.3829,240000.0
2011-01-14 13:50:00,27.36,27.47,27.36,27.43,339800.0,17.3829,17.4527,17.3829,17.4273,339800.0
2011-01-14 14:00:00,27.43,27.48,27.42,27.47,273100.0,17.4273,17.4591,17.421,17.4527,273100.0
2011-01-14 14:10:00,27.48,27.51,27.46,27.46,530000.0,17.4591,17.4782,17.4464,17.4464,530000.0
2011-01-14 14:20:00,27.47,27.47,27.41,27.41,147000.0,17.4527,17.4527,17.4146,17.4146,147000.0
2011-01-14 14:30:00,27.41,27.42,27.33,27.34,343200.0,17.4146,17.421,17.3638,17.3701,343200.0
2011-01-14 14:40:00,27.34,27.38,27.31,27.36,235800.0,17.3701,17.3956,17.3511,17.3829,235800.0
2011-01-14 14:50:00,27.36,27.39,27.3,27.33,345100.0,17.3829,17.4019,17.3447,17.3638,345100.0
2011-01-14 15:00:00,27.33,27.39,27.28,27.3,340600.0,17.3638,17.4019,17.332,17.3447,340600.0
2011-01-14 15:10:00,27.29,27.37,27.27,27.34,367100.0,17.3384,17.3892,17.3257,17.3701,367100.0
2011-01-14 15:20:00,27.35,27.41,27.3,27.3,428400.0,17.3765,17.4146,17.3447,17.3447,428400.0
2011-01-14 15:30:00,27.3,27.33,27.28,27.31,333700.0,17.3447,17.3638,17.332,17.3511,333700.0
2011-01-14 15:40:00,27.31,27.35,27.27,27.35,609200.0,17.3511,17.3765,17.3257,17.3765,609200.0
2011-01-14 15:50:00,27.35,27.38,27.3,27.36,1341700.0,17.3765,17.3956,17.3447,17.3829,1341700.0
2011-01-18 09:30:00,27.52,27.68,27.49,27.5,871600.0,17.4845,17.5862,17.4654,17.4718,871600.0
2011-01-18 09:40:00,27.5,27.56,27.39,27.39,503700.0,17.4718,17.5099,17.4019,17.4019,503700.0
2011-01-18 09:50:00,27.39,27.41,27.28,27.29,559900.0,17.4019,17.4146,17.332,17.3384,559900.0
2011-01-18 10:00:00,27.29,27.31,27.22,27.3,316000.0,17.3384,17.3511,17.2939,17.3447,316000.0
2011-01-18 10:10:00,27.3,27.53,27.26,27.39,537800.0,17.3447,17.4909,17.3193,17.4019,537800.0
2011-01-18 10:20:00,27.39,27.44,27.36,27.42,270100.0,17.4019,17.4337,17.3829,17.421,270100.0
2011-01-18 10:30:00,27.42,27.42,27.32,27.33,229000.0,17.421,17.421,17.3574,17.3638,229000.0
2011-01-18 10:40:00,27.33,27.33,27.18,27.23,240300.0,17.3638,17.3638,17.2685,17.3003,240300.0
2011-01-18 10:50:00,27.23,27.27,27.13,27.18,309500.0,17.3003,17.3257,17.2367,17.2685,309500.0
2011-01-18 11:00:00,27.17,27.28,27.17,27.28,195700.0,17.2621,17.332,17.2621,17.332,195700.0
2011-01-18 11:10:00,27.27,27.29,27.24,27.28,181800.0,17.3257,17.3384,17.3066,17.332,181800.0
2011-01-18 11:20:00,27.27,27.31,27.26,27.26,282500.0,17.3257,17.3511,17.3193,17.3193,282500.0
2011-01-18 11:30:00,27.27,27.29,27.25,27.28,381600.0,17.3257,17.3384,17.313,17.332,381600.0
2011-01-18 11:40:00,27.29,27.31,27.26,27.27,120700.0,17.3384,17.3511,17.3193,17.3257,120700.0
2011-01-18 11:50:00,27.27,27.29,27.22,27.23,296300.0,17.3257,17.3384,17.2939,17.3003,296300.0
2011-01-18 12:00:00,27.24,27.27,27.2,27.24,249000.0,17.3066,17.3257,17.2812,17.3066,249000.0
2011-01-18 12:10:00,27.24,27.29,27.24,27.27,106300.0,17.3066,17.3384,17.3066,17.3257,106300.0
2011-01-18 12:20:00,27.28,27.32,27.26,27.29,136900.0,17.332,17.3574,17.3193,17.3384,136900.0
2011-01-18 12:30:00,27.29,27.29,27.24,27.24,119800.0,17.3384,17.3384,17.3066,17.3066,119800.0
2011-01-18 12:40:00,27.24,27.27,27.21,27.26,210400.0,17.3066,17.3257,17.2876,17.3193,210400.0
2011-01-18 12:50:00,27.26,27.29,27.25,27.27,67300.0,17.3193,17.3384,17.313,17.3257,67300.0
2011-01-18 13:00:00,27.28,27.31,27.27,27.31,83400.0,17.332,17.3511,17.3257,17.3511,83400.0
2011-01-18 13:10:00,27.3,27.33,27.26,27.26,185700.0,17.3447,17.3638,17.3193,17.3193,185700.0
2011-01-18 13:20:00,27.26,27.26,27.2,27.25,122900.0,17.3193,17.3193,17.2812,17.313,122900.0
2011-01-18 13:30:00,27.25,27.27,27.21,27.24,222800.0,17.313,17.3257,17.2876,17.3066,222800.0
2011-01-18 13:40:00,27.25,27.25,27.21,27.23,96400.0,17.313,17.313,17.2876,17.3003,96400.0
2011-01-18 13:50:00,27.22,27.27,27.22,27.25,68100.0,17.2939,17.3257,17.2939,17.313,68100.0
2011-01-18 14:00:00,27.25,27.32,27.25,27.31,166200.0,17.313,17.3574,17.313,17.3511,166200.0
2011-01-18 14:10:00,27.3,27.39,27.25,27.35,340100.0,17.3447,17.4019,17.313,17.3765,340100.0
2011-01-18 14:20:00,27.35,27.41,27.33,27.41,150500.0,17.3765,17.4146,17.3638,17.4146,150500.0
2011-01-18 14:30:00,27.41,27.41,27.29,27.37,419200.0,17.4146,17.4146,17.3384,17.3892,419200.0
2011-01-18 14:40:00,27.36,27.4,27.3,27.4,254600.0,17.3829,17.4083,17.3447,17.4083,254600.0
2011-01-18 14:50:00,27.4,27.42,27.36,27.42,199700.0,17.4083,17.421,17.3829,17.421,199700.0
2011-01-18 15:00:00,27.41,27.42,27.32,27.32,200200.0,17.4146,17.421,17.3574,17.3574,200200.0
2011-01-18 15:10:00,27.32,27.37,27.29,27.31,322300.0,17.3574,17.3892,17.3384,17.3511,322300.0
2011-01-18 15:20:00,27.3,27.37,27.29,27.33,350400.0,17.3447,17.3892,17.3384,17.3638,350400.0
2011-01-18 15:30:00,27.33,27.39,27.33,27.37,261000.0,17.3638,17.4019,17.3638,17.3892,261000.0
2011-01-18 15:40:00,27.36,27.4,27.33,27.34,338600.0,17.3829,17.4083,17.3638,17.3701,338600.0
2011-01-18 15:50:00,27.33,27.35,27.3,27.32,701700.0,17.3638,17.3765,17.3447,17.3574,701700.0
2011-01-19 09:30:00,27.21,27.21,26.43,26.66,1636900.0,17.2876,17.2876,16.792,16.9381,1636900.0
2011-01-19 09:40:00,26.66,27.12,26.57,26.77,1656600.0,16.9381,17.2304,16.8809,17.008,1656600.0
2011-01-19 09:50:00,26.76,26.93,26.76,26.82,323100.0,17.0017,17.1097,17.0017,17.0398,323100.0
2011-01-19 10:00:00,26.82,26.83,26.7,26.71,692300.0,17.0398,17.0461,16.9635,16.9699,692300.0
2011-01-19 10:10:00,26.69,26.82,26.59,26.61,911100.0,16.9572,17.0398,16.8936,16.9064,911100.0
2011-01-19 10:20:00,26.62,26.63,26.5,26.51,606800.0,16.9127,16.9191,16.8365,16.8428,606800.0
2011-01-19 10:30:00,26.52,26.63,26.51,26.56,274900.0,16.8492,16.9191,16.8428,16.8746,274900.0
2011-01-19 10:40:00,26.56,26.64,26.54,26.63,352700.0,16.8746,16.9254,16.8619,16.9191,352700.0
2011-01-19 10:50:00,26.64,26.64,26.57,26.59,399200.0,16.9254,16.9254,16.8809,16.8936,399200.0
2011-01-19 11:00:00,26.6,26.61,26.54,26.59,346100.0,16.9,16.9064,16.8619,16.8936,346100.0
2011-01-19 11:10:00,26.59,26.62,26.55,26.57,374200.0,16.8936,16.9127,16.8682,16.8809,374200.0
2011-01-19 11:20:00,26.57,26.57,26.46,26.5,641900.0,16.8809,16.8809,16.8111,16.8365,641900.0
2011-01-19 11:30:00,26.49,26.55,26.49,26.52,350300.0,16.8301,16.8682,16.8301,16.8492,350300.0
2011-01-19 11:40:00,26.51,26.53,26.48,26.5,342000.0,16.8428,16.8555,16.8238,16.8365,342000.0
2011-01-19 11:50:00,26.5,26.51,26.47,26.5,315900.0,16.8365,16.8428,16.8174,16.8365,315900.0
2011-01-19 12:00:00,26.5,26.53,26.41,26.51,323300.0,16.8365,16.8555,16.7793,16.8428,323300.0
2011-01-19 12:10:00,26.51,26.54,26.48,26.5,130500.0,16.8428,16.8619,16.8238,16.8365,130500.0
2011-01-19 12:20:00,26.5,26.58,26.49,26.58,221600.0,16.8365,16.8873,16.8301,16.8873,221600.0
2011-01-19 12:30:00,26.58,26.58,26.25,26.3,612200.0,16.8873,16.8873,16.6776,16.7094,612200.0
2011-01-19 12:40:00,26.3,26.43,26.28,26.39,442300.0,16.7094,16.792,16.6967,16.7666,442300.0
2011-01-19 12:50:00,26.39,26.42,26.33,26.39,260200.0,16.7666,16.7856,16.7285,16.7666,260200.0
2011-01-19 13:00:00,26.39,26.4,26.35,26.38,308800.0,16.7666,16.7729,16.7412,16.7602,308800.0
2011-01-19 13:10:00,26.38,26.41,26.36,26.38,159300.0,16.7602,16.7793,16.7475,16.7602,159300.0
2011-01-19 13:20:00,26.39,26.49,26.31,26.49,293500.0,16.7666,16.8301,16.7158,16.8301,293500.0
2011-01-19 13:30:00,26.5,26.51,26.45,26.49,141000.0,16.8365,16.8428,16.8047,16.8301,141000.0
2011-01-19 13:40:00,26.49,26.51,26.47,26.51,70300.0,16.8301,16.8428,16.8174,16.8428,70300.0
2011-01-19 13:50:00,26.51,26.51,26.47,26.5,117300.0,16.8428,16.8428,16.8174,16.8365,117300.0
2011-01-19 14:00:00,26.5,26.57,26.5,26.54,146100.0,16.8365,16.8809,16.8365,16.8619,146100.0
2011-01-19 14:10:00,26.55,26.55,26.47,26.48,159400.0,16.8682,16.8682,16.8174,16.8238,159400.0
2011-01-19 14:20:00,26.48,26.53,26.46,26.5,189900.0,16.8238,16.8555,16.8111,16.8365,189900.0
2011-01-19 14:30:00,26.5,26.53,26.49,26.51,67400.0,16.8365,16.8555,16.8301,16.8428,67400.0
2011-01-19 14:40:00,26.52,26.55,26.47,26.53,235400.0,16.8492,16.8682,16.8174,16.8555,235400.0
2011-01-19 14:50:00,26.54,26.57,26.49,26.55,226700.0,16.8619,16.8809,16.8301,16.8682,226700.0
2011-01-19 15:00:00,26.55,26.59,26.5,26.58,264500.0,16.8682,16.8936,16.8365,16.8873,264500.0
2011-01-19 15:10:00,26.58,26.59,26.48,26.54,554600.0,16.8873,16.8936,16.8238,16.8619,554600.0
2011-01-19 15:20:00,26.54,26.55,26.45,26.52,330300.0,16.8619,16.8682,16.8047,16.8492,330300.0
2011-01-19 15:30:00,26.52,26.52,26.4,26.46,320700.0,16.8492,16.8492,16.7729,16.8111,320700.0
2011-01-19 15:40:00,26.46,26.51,26.42,26.49,468200.0,16.8111,16.8428,16.7856,16.8301,468200.0
2011-01-19 15:50:00,26.48,26.53,26.45,26.53,1361000.0,16.8238,16.8555,16.8047,16.8555,1361000.0
2011-01-20 09:30:00,26.26,26.57,26.24,26.33,692700.0,16.684,16.8809,16.6713,16.7285,692700.0
2011-01-20 09:40:00,26.33,26.34,26.21,26.25,827500.0,16.7285,16.7348,16.6522,16.6776,827500.0
2011-01-20 09:50:00,26.25,26.57,26.23,26.54,294600.0,16.6776,16.8809,16.6649,16.8619,294600.0
2011-01-20 10:00:00,26.54,26.62,26.43,26.43,628300.0,16.8619,16.9127,16.792,16.792,628300.0
2011-01-20 10:10:00,26.43,26.53,26.37,26.42,384000.0,16.792,16.8555,16.7539,16.7856,384000.0
2011-01-20 10:20:00,26.42,26.48,26.35,26.42,466500.0,16.7856,16.8238,16.7412,16.7856,466500.0
2011-01-20 10:30:00,26.43,26.52,26.41,26.41,268600.0,16.792,16.8492,16.7793,16.7793,268600.0
2011-01-20 10:40:00,26.41,26.51,26.4,26.45,370600.0,16.7793,16.8428,16.7729,16.8047,370600.0
2011-01-20 10:50:00,26.46,26.49,26.42,26.45,325200.0,16.8111,16.8301,16.7856,16.8047,325200.0
2011-01-20 11:00:00,26.44,26.46,26.41,26.44,180500.0,16.7983,16.8111,16.7793,16.7983,180500.0
2011-01-20 11:10:00,26.44,26.5,26.41,26.46,88700.0,16.7983,16.8365,16.7793,16.8111,88700.0
2011-01-20 11:20:00,26.47,26.48,26.43,26.46,129000.0,16.8174,16.8238,16.792,16.8111,129000.0
2011-01-20 11:30:00,26.46,26.46,26.35,26.4,389600.0,16.8111,16.8111,16.7412,16.7729,389600.0
2011-01-20 11:40:00,26.4,26.44,26.35,26.42,139600.0,16.7729,16.7983,16.7412,16.7856,139600.0
2011-01-20 11:50:00,26.42,26.44,26.38,26.4,185500.0,16.7856,16.7983,16.7602,16.7729,185500.0
2011-01-20 12:00:00,26.4,26.48,26.4,26.44,111200.0,16.7729,16.8238,16.7729,16.7983,111200.0
2011-01-20 12:10:00,26.45,26.49,26.41,26.48,157800.0,16.8047,16.8301,16.7793,16.8238,157800.0
2011-01-20 12:20:00,26.48,26.58,26.47,26.52,231800.0,16.8238,16.8873,16.8174,16.8492,231800.0
2011-01-20 12:30:00,26.52,26.52,26.44,26.46,429300.0,16.8492,16.8492,16.7983,16.8111,429300.0
2011-01-20 12:40:00,26.47,26.55,26.46,26.54,136700.0,16.8174,16.8682,16.8111,16.8619,136700.0
2011-01-20 12:50:00,26.53,26.56,26.48,26.5,132300.0,16.8555,16.8746,16.8238,16.8365,132300.0
2011-01-20 13:00:00,26.5,26.51,26.43,26.5,226200.0,16.8365,16.8428,16.792,16.8365,226200.0
2011-01-20 13:10:00,26.49,26.5,26.42,26.48,91500.0,16.8301,16.8365,16.7856,16.8238,91500.0
2011-01-20 13:20:00,26.49,26.52,26.45,26.5,130500.0,16.8301,16.8492,16.8047,16.8365,130500.0
2011-01-20 13:30:00,26.5,26.57,26.48,26.57,247000.0,16.8365,16.8809,16.8238,16.8809,247000.0
2011-01-20 13:40:00,26.56,26.58,26.53,26.57,80500.0,16.8746,16.8873,16.8555,16.8809,80500.0
2011-01-20 13:50:00,26.56,26.68,26.55,26.66,167100.0,16.8746,16.9508,16.8682,16.9381,167100.0
2011-01-20 14:00:00,26.66,26.72,26.63,26.71,244900.0,16.9381,16.9762,16.9191,16.9699,244900.0
2011-01-20 14:10:00,26.71,26.82,26.71,26.73,302200.0,16.9699,17.0398,16.9699,16.9826,302200.0
2011-01-20 14:20:00,26.73,26.77,26.7,26.75,193300.0,16.9826,17.008,16.9635,16.9953,193300.0
2011-01-20 14:30:00,26.75,26.79,26.74,26.75,381000.0,16.9953,17.0207,16.9889,16.9953,381000.0
2011-01-20 14:40:00,26.75,26.79,26.73,26.73,159100.0,16.9953,17.0207,16.9826,16.9826,159100.0
2011-01-20 14:50:00,26.73,26.78,26.72,26.72,250900.0,16.9826,17.0144,16.9762,16.9762,250900.0
2011-01-20 15:00:00,26.73,26.73,26.66,26.69,201000.0,16.9826,16.9826,16.9381,16.9572,201000.0
2011-01-20 15:10:00,26.69,26.77,26.69,26.74,459600.0,16.9572,17.008,16.9572,16.9889,459600.0
2011-01-20 15:20:00,26.75,26.79,26.73,26.75,363700.0,16.9953,17.0207,16.9826,16.9953,363700.0
2011-01-20 15:30:00,26.74,26.75,26.69,26.72,463000.0,16.9889,16.9953,16.9572,16.9762,463000.0
2011-01-20 15:40:00,26.72,26.77,26.69,26.69,756200.0,16.9762,17.008,16.9572,16.9572,756200.0
2011-01-20 15:50:00,26.69,26.71,26.64,26.71,918800.0,16.9572,16.9699,16.9254,16.9699,918800.0
2011-01-21 09:30:00,27.11,27.15,26.86,26.89,2040400.0,17.224,17.2494,17.0652,17.0842,2040400.0
2011-01-21 09:40:00,26.88,26.89,26.68,26.79,1586500.0,17.0779,17.0842,16.9508,17.0207,1586500.0
2011-01-21 09:50:00,26.8,27.04,26.79,27.01,521500.0,17.0271,17.1795,17.0207,17.1605,521500.0
2011-01-21 10:00:00,27.01,27.06,26.98,27.04,617700.0,17.1605,17.1923,17.1414,17.1795,617700.0
2011-01-21 10:10:00,27.03,27.07,26.98,27.04,336800.0,17.1732,17.1986,17.1414,17.1795,336800.0
2011-01-21 10:20:00,27.03,27.04,26.96,26.96,453300.0,17.1732,17.1795,17.1287,17.1287,453300.0
2011-01-21 10:30:00,26.96,26.99,26.9,26.96,259200.0,17.1287,17.1478,17.0906,17.1287,259200.0
2011-01-21 10:40:00,26.96,27.0,26.93,26.93,274000.0,17.1287,17.1541,17.1097,17.1097,274000.0
2011-01-21 10:50:00,26.92,27.0,26.9,26.94,222100.0,17.1033,17.1541,17.0906,17.116,222100.0
2011-01-21 11:00:00,26.95,27.0,26.88,26.91,316700.0,17.1224,17.1541,17.0779,17.097,316700.0
2011-01-21 11:10:00,26.91,26.93,26.81,26.82,316400.0,17.097,17.1097,17.0334,17.0398,316400.0
2011-01-21 11:20:00,26.82,26.85,26.79,26.82,241400.0,17.0398,17.0588,17.0207,17.0398,241400.0
2011-01-21 11:30:00,26.81,26.88,26.8,26.85,116600.0,17.0334,17.0779,17.0271,17.0588,116600.0
2011-01-21 11:40:00,26.85,26.9,26.82,26.85,269400.0,17.0588,17.0906,17.0398,17.0588,269400.0
2011-01-21 11:50:00,26.85,26.87,26.8,26.84,205600.0,17.0588,17.0715,17.0271,17.0525,205600.0
2011-01-21 12:00:00,26.84,26.9,26.81,26.89,158400.0,17.0525,17.0906,17.0334,17.0842,158400.0
2011-01-21 12:10:00,26.9,26.92,26.84,26.9,330700.0,17.0906,17.1033,17.0525,17.0906,330700.0
2011-01-21 12:20:00,26.91,26.95,26.88,26.9,182400.0,17.097,17.1224,17.0779,17.0906,182400.0
2011-01-21 12:30:00,26.91,26.93,26.86,26.87,119300.0,17.097,17.1097,17.0652,17.0715,119300.0
2011-01-21 12:40:00,26.87,26.88,26.81,26.83,92500.0,17.0715,17.0779,17.0334,17.0461,92500.0
2011-01-21 12:50:00,26.84,26.89,26.83,26.88,89400.0,17.0525,17.0842,17.0461,17.0779,89400.0
2011-01-21 13:00:00,26.87,26.88,26.81,26.81,105700.0,17.0715,17.0779,17.0334,17.0334,105700.0
2011-01-21 13:10:00,26.81,26.9,26.81,26.88,90700.0,17.0334,17.0906,17.0334,17.0779,90700.0
2011-01-21 13:20:00,26.88,26.88,26.83,26.84,67100.0,17.0779,17.0779,17.0461,17.0525,67100.0
2011-01-21 13:30:00,26.84,26.88,26.83,26.85,153000.0,17.0525,17.0779,17.0461,17.0588,153000.0
2011-01-21 13:40:00,26.85,26.87,26.83,26.87,106200.0,17.0588,17.0715,17.0461,17.0715,106200.0
2011-01-21 13:50:00,26.86,26.89,26.85,26.86,162200.0,17.0652,17.0842,17.0588,17.0652,162200.0
2011-01-21 14:00:00,26.87,26.89,26.85,26.89,142700.0,17.0715,17.0842,17.0588,17.0842,142700.0
2011-01-21 14:10:00,26.89,26.92,26.89,26.91,117500.0,17.0842,17.1033,17.0842,17.097,117500.0
2011-01-21 14:20:00,26.91,26.93,26.89,26.92,190600.0,17.097,17.1097,17.0842,17.1033,190600.0
2011-01-21 14:30:00,26.92,26.98,26.9,26.97,184200.0,17.1033,17.1414,17.0906,17.1351,184200.0
2011-01-21 14:40:00,26.97,26.97,26.93,26.95,134800.0,17.1351,17.1351,17.1097,17.1224,134800.0
2011-01-21 14:50:00,26.95,26.97,26.93,26.94,131900.0,17.1224,17.1351,17.1097,17.116,131900.0
2011-01-21 15:00:00,26.94,26.98,26.93,26.97,122400.0,17.116,17.1414,17.1097,17.1351,122400.0
2011-01-21 15:10:00,26.97,26.97,26.93,26.93,161400.0,17.1351,17.1351,17.1097,17.1097,161400.0
2011-01-21 15:20:00,26.93,26.97,26.91,26.91,211200.0,17.1097,17.1351,17.097,17.097,211200.0
2011-01-21 15:30:00,26.91,26.95,26.89,26.95,239200.0,17.097,17.1224,17.0842,17.1224,239200.0
2011-01-21 15:40:00,26.94,26.96,26.91,26.94,241800.0,17.116,17.1287,17.097,17.116,241800.0
2011-01-21 15:50:00,26.93,26.98,26.9,26.96,702700.0,17.1097,17.1414,17.0906,17.1287,702700.0
2011-01-24 09:30:00,26.42,26.91,26.42,26.9,630000.0,16.7856,17.097,16.7856,17.0906,630000.0
2011-01-24 09:40:00,26.9,27.0,26.89,27.0,218000.0,17.0906,17.1541,17.0842,17.1541,218000.0
2011-01-24 09:50:00,27.0,27.06,26.88,26.92,316600.0,17.1541,17.1923,17.0779,17.1033,316600.0
2011-01-24 10:00:00,26.93,26.93,26.8,26.81,340700.0,17.1097,17.1097,17.0271,17.0334,340700.0
2011-01-24 10:10:00,26.81,26.85,26.78,26.82,349800.0,17.0334,17.0588,17.0144,17.0398,349800.0
2011-01-24 10:20:00,26.82,26.91,26.8,26.87,225700.0,17.0398,17.097,17.0271,17.0715,225700.0
2011-01-24 10:30:00,26.87,26.93,26.84,26.93,165500.0,17.0715,17.1097,17.0525,17.1097,165500.0
2011-01-24 10:40:00,26.92,26.98,26.92,26.94,147800.0,17.1033,17.1414,17.1033,17.116,147800.0
2011-01-24 10:50:00,26.94,26.97,26.91,26.92,122000.0,17.116,17.1351,17.097,17.1033,122000.0
2011-01-24 11:00:00,26.92,26.97,26.89,26.92,161000.0,17.1033,17.1351,17.0842,17.1033,161000.0
2011-01-24 11:10:00,26.91,26.92,26.84,26.87,157400.0,17.097,17.1033,17.0525,17.0715,157400.0
2011-01-24 11:20:00,26.87,26.94,26.87,26.93,365100.0,17.0715,17.116,17.0715,17.1097,365100.0
2011-01-24 11:30:00,26.93,26.98,26.9,26.9,410700.0,17.1097,17.1414,17.0906,17.0906,410700.0
2011-01-24 11:40:00,26.9,26.94,26.88,26.94,60600.0,17.0906,17.116,17.0779,17.116,60600.0
2011-01-24 11:50:00,26.93,26.98,26.9,26.96,377300.0,17.1097,17.1414,17.0906,17.1287,377300.0
2011-01-24 12:00:00,26.95,27.0,26.95,26.98,179700.0,17.1224,17.1541,17.1224,17.1414,179700.0
2011-01-24 12:10:00,26.97,27.0,26.95,26.96,180700.0,17.1351,17.1541,17.1224,17.1287,180700.0
2011-01-24 12:20:00,26.96,26.97,26.94,26.95,112600.0,17.1287,17.1351,17.116,17.1224,112600.0
2011-01-24 12:30:00,26.94,26.97,26.91,26.91,190200.0,17.116,17.1351,17.097,17.097,190200.0
2011-01-24 12:40:00,26.92,26.93,26.89,26.91,144600.0,17.1033,17.1097,17.0842,17.097,144600.0
2011-01-24 12:50:00,26.9,26.91,26.76,26.77,226900.0,17.0906,17.097,17.0017,17.008,226900.0
2011-01-24 13:00:00,26.77,26.8,26.75,26.78,207600.0,17.008,17.0271,16.9953,17.0144,207600.0
2011-01-24 13:10:00,26.79,26.81,26.78,26.78,100700.0,17.0207,17.0334,17.0144,17.0144,100700.0
2011-01-24 13:20:00,26.79,26.83,26.78,26.81,85500.0,17.0207,17.0461,17.0144,17.0334,85500.0
2011-01-24 13:30:00,26.81,26.84,26.8,26.82,72300.0,17.0334,17.0525,17.0271,17.0398,72300.0
2011-01-24 13:40:00,26.82,26.86,26.81,26.83,105800.0,17.0398,17.0652,17.0334,17.0461,105800.0
2011-01-24 13:50:00,26.82,26.84,26.78,26.8,106300.0,17.0398,17.0525,17.0144,17.0271,106300.0
2011-01-24 14:00:00,26.8,26.85,26.79,26.84,109300.0,17.0271,17.0588,17.0207,17.0525,109300.0
2011-01-24 14:10:00,26.84,26.91,26.84,26.84,133700.0,17.0525,17.097,17.0525,17.0525,133700.0
2011-01-24 14:20:00,26.84,26.85,26.82,26.82,94400.0,17.0525,17.0588,17.0398,17.0398,94400.0
2011-01-24 14:30:00,26.82,26.84,26.79,26.83,100600.0,17.0398,17.0525,17.0207,17.0461,100600.0
2011-01-24 14:40:00,26.82,26.87,26.82,26.85,186500.0,17.0398,17.0715,17.0398,17.0588,186500.0
2011-01-24 14:50:00,26.86,26.86,26.81,26.83,151000.0,17.0652,17.0652,17.0334,17.0461,151000.0
2011-01-24 15:00:00,26.82,26.83,26.77,26.78,274400.0,17.0398,17.0461,17.008,17.0144,274400.0
2011-01-24 15:10:00,26.78,26.8,26.72,26.76,243700.0,17.0144,17.0271,16.9762,17.0017,243700.0
2011-01-24 15:20:00,26.76,26.79,26.74,26.77,293300.0,17.0017,17.0207,16.9889,17.008,293300.0
2011-01-24 15:30:00,26.76,26.84,26.76,26.84,317200.0,17.0017,17.0525,17.0017,17.0525,317200.0
2011-01-24 15:40:00,26.84,26.9,26.83,26.88,510300.0,17.0525,17.0906,17.0461,17.0779,510300.0
2011-01-24 15:50:00,26.88,26.88,26.81,26.85,957300.0,17.0779,17.0779,17.0334,17.0588,957300.0
2011-01-25 09:30:00,26.75,26.83,26.65,26.72,313800.0,16.9953,17.0461,16.9318,16.9762,313800.0
2011-01-25 09:40:00,26.72,26.86,26.7,26.85,375800.0,16.9762,17.0652,16.9635,17.0588,375800.0
2011-01-25 09:50:00,26.85,26.87,26.79,26.87,263900.0,17.0588,17.0715,17.0207,17.0715,263900.0
2011-01-25 10:00:00,26.87,26.9,26.77,26.85,253000.0,17.0715,17.0906,17.008,17.0588,253000.0
2011-01-25 10:10:00,26.85,26.87,26.73,26.75,381800.0,17.0588,17.0715,16.9826,16.9953,381800.0
2011-01-25 10:20:00,26.75,26.81,26.74,26.78,172200.0,16.9953,17.0334,16.9889,17.0144,172200.0
2011-01-25 10:30:00,26.79,26.86,26.75,26.76,168100.0,17.0207,17.0652,16.9953,17.0017,168100.0
2011-01-25 10:40:00,26.76,26.82,26.75,26.81,115800.0,17.0017,17.0398,16.9953,17.0334,115800.0
2011-01-25 10:50:00,26.81,26.91,26.81,26.89,239100.0,17.0334,17.097,17.0334,17.0842,239100.0
2011-01-25 11:00:00,26.9,26.9,26.77,26.77,147600.0,17.0906,17.0906,17.008,17.008,147600.0
2011-01-25 11:10:00,26.77,26.77,26.6,26.64,385100.0,17.008,17.008,16.9,16.9254,385100.0
2011-01-25 11:20:00,26.65,26.66,26.56,26.59,201200.0,16.9318,16.9381,16.8746,16.8936,201200.0
2011-01-25 11:30:00,26.59,26.65,26.55,26.65,190100.0,16.8936,16.9318,16.8682,16.9318,190100.0
2011-01-25 11:40:00,26.65,26.72,26.55,26.55,201500.0,16.9318,16.9762,16.8682,16.8682,201500.0
2011-01-25 11:50:00,26.55,26.65,26.55,26.6,158400.0,16.8682,16.9318,16.8682,16.9,158400.0
2011-01-25 12:00:00,26.6,26.66,26.58,26.65,152100.0,16.9,16.9381,16.8873,16.9318,152100.0
2011-01-25 12:10:00,26.65,26.72,26.65,26.7,256100.0,16.9318,16.9762,16.9318,16.9635,256100.0
2011-01-25 12:20:00,26.7,26.79,26.7,26.73,138900.0,16.9635,17.0207,16.9635,16.9826,138900.0
2011-01-25 12:30:00,26.73,26.74,26.6,26.63,229400.0,16.9826,16.9889,16.9,16.9191,229400.0
2011-01-25 12:40:00,26.63,26.68,26.61,26.62,96200.0,16.9191,16.9508,16.9064,16.9127,96200.0
2011-01-25 12:50:00,26.62,26.66,26.58,26.6,83100.0,16.9127,16.9381,16.8873,16.9,83100.0
2011-01-25 13:00:00,26.6,26.6,26.54,26.55,147500.0,16.9,16.9,16.8619,16.8682,147500.0
2011-01-25 13:10:00,26.56,26.56,26.51,26.51,144800.0,16.8746,16.8746,16.8428,16.8428,144800.0
2011-01-25 13:20:00,26.51,26.52,26.46,26.5,360800.0,16.8428,16.8492,16.8111,16.8365,360800.0
2011-01-25 13:30:00,26.51,26.53,26.48,26.48,140600.0,16.8428,16.8555,16.8238,16.8238,140600.0
2011-01-25 13:40:00,26.49,26.53,26.47,26.52,142900.0,16.8301,16.8555,16.8174,16.8492,142900.0
2011-01-25 13:50:00,26.51,26.57,26.51,26.55,99000.0,16.8428,16.8809,16.8428,16.8682,99000.0
2011-01-25 14:00:00,26.55,26.55,26.45,26.45,221800.0,16.8682,16.8682,16.8047,16.8047,221800.0
2011-01-25 14:10:00,26.45,26.47,26.36,26.4,374100.0,16.8047,16.8174,16.7475,16.7729,374100.0
2011-01-25 14:20:00,26.41,26.45,26.3,26.34,385600.0,16.7793,16.8047,16.7094,16.7348,385600.0
2011-01-25 14:30:00,26.35,26.37,26.31,26.36,297000.0,16.7412,16.7539,16.7158,16.7475,297000.0
2011-01-25 14:40:00,26.36,26.42,26.33,26.37,190000.0,16.7475,16.7856,16.7285,16.7539,190000.0
2011-01-25 14:50:00,26.37,26.46,26.35,26.44,282500.0,16.7539,16.8111,16.7412,16.7983,282500.0
2011-01-25 15:00:00,26.44,26.53,26.42,26.5,302200.0,16.7983,16.8555,16.7856,16.8365,302200.0
2011-01-25 15:10:00,26.5,26.59,26.48,26.56,206200.0,16.8365,16.8936,16.8238,16.8746,206200.0
2011-01-25 15:20:00,26.57,26.68,26.55,26.66,334500.0,16.8809,16.9508,16.8682,16.9381,334500.0
2011-01-25 15:30:00,26.66,26.67,26.62,26.66,401900.0,16.9381,16.9445,16.9127,16.9381,401900.0
2011-01-25 15:40:00,26.66,26.76,26.65,26.74,513400.0,16.9381,17.0017,16.9318,16.9889,513400.0
2011-01-25 15:50:00,26.74,26.79,26.71,26.76,689500.0,16.9889,17.0207,16.9699,17.0017,689500.0
2011-01-26 09:30:00,26.8,26.9,26.79,26.82,576400.0,17.0271,17.0906,17.0207,17.0398,576400.0
2011-01-26 09:40:00,26.81,26.82,26.7,26.73,210500.0,17.0334,17.0398,16.9635,16.9826,210500.0
2011-01-26 09:50:00,26.72,26.84,26.7,26.83,304800.0,16.9762,17.0525,16.9635,17.0461,304800.0
2011-01-26 10:00:00,26.84,26.96,26.81,26.96,311400.0,17.0525,17.1287,17.0334,17.1287,311400.0
2011-01-26 10:10:00,26.96,27.0,26.92,26.98,357900.0,17.1287,17.1541,17.1033,17.1414,357900.0
2011-01-26 10:20:00,26.99,27.01,26.9,26.95,193100.0,17.1478,17.1605,17.0906,17.1224,193100.0
2011-01-26 10:30:00,26.95,26.95,26.89,26.92,408900.0,17.1224,17.1224,17.0842,17.1033,408900.0
2011-01-26 10:40:00,26.93,27.0,26.92,26.97,297600.0,17.1097,17.1541,17.1033,17.1351,297600.0
2011-01-26 10:50:00,26.97,26.98,26.86,26.89,134600.0,17.1351,17.1414,17.0652,17.0842,134600.0
2011-01-26 11:00:00,26.88,26.91,26.85,26.87,100000.0,17.0779,17.097,17.0588,17.0715,100000.0
2011-01-26 11:10:00,26.86,26.9,26.82,26.85,85300.0,17.0652,17.0906,17.0398,17.0588,85300.0
2011-01-26 11:20:00,26.85,26.85,26.76,26.77,126800.0,17.0588,17.0588,17.0017,17.008,126800.0
2011-01-26 11:30:00,26.78,26.85,26.78,26.81,186900.0,17.0144,17.0588,17.0144,17.0334,186900.0
2011-01-26 11:40:00,26.8,26.86,26.8,26.81,136900.0,17.0271,17.0652,17.0271,17.0334,136900.0
2011-01-26 11:50:00,26.81,26.85,26.77,26.77,266100.0,17.0334,17.0588,17.008,17.008,266100.0
2011-01-26 12:00:00,26.77,26.83,26.75,26.82,84700.0,17.008,17.0461,16.9953,17.0398,84700.0
2011-01-26 12:10:00,26.82,26.83,26.76,26.77,70600.0,17.0398,17.0461,17.0017,17.008,70600.0
2011-01-26 12:20:00,26.76,26.79,26.76,26.79,70400.0,17.0017,17.0207,17.0017,17.0207,70400.0
2011-01-26 12:30:00,26.78,26.82,26.76,26.76,108200.0,17.0144,17.0398,17.0017,17.0017,108200.0
2011-01-26 12:40:00,26.76,26.79,26.75,26.79,79800.0,17.0017,17.0207,16.9953,17.0207,79800.0
2011-01-26 12:50:00,26.79,26.79,26.75,26.76,69400.0,17.0207,17.0207,16.9953,17.0017,69400.0
2011-01-26 13:00:00,26.77,26.81,26.76,26.76,88900.0,17.008,17.0334,17.0017,17.0017,88900.0
2011-01-26 13:10:00,26.76,26.78,26.75,26.76,68700.0,17.0017,17.0144,16.9953,17.0017,68700.0
2011-01-26 13:20:00,26.76,26.78,26.74,26.77,88100.0,17.0017,17.0144,16.9889,17.008,88100.0
2011-01-26 13:30:00,26.77,26.78,26.72,26.75,100800.0,17.008,17.0144,16.9762,16.9953,100800.0
2011-01-26 13:40:00,26.75,26.76,26.7,26.7,141600.0,16.9953,17.0017,16.9635,16.9635,141600.0
2011-01-26 13:50:00,26.71,26.74,26.69,26.69,132100.0,16.9699,16.9889,16.9572,16.9572,132100.0
2011-01-26 14:00:00,26.69,26.71,26.67,26.69,119400.0,16.9572,16.9699,16.9445,16.9572,119400.0
2011-01-26 14:10:00,26.7,26.76,26.64,26.71,190600.0,16.9635,17.0017,16.9254,16.9699,190600.0
2011-01-26 14:20:00,26.71,26.74,26.63,26.66,246200.0,16.9699,16.9889,16.9191,16.9381,246200.0
2011-01-26 14:30:00,26.65,26.75,26.65,26.72,256100.0,16.9318,16.9953,16.9318,16.9762,256100.0
2011-01-26 14:40:00,26.72,26.78,26.7,26.74,254300.0,16.9762,17.0144,16.9635,16.9889,254300.0
2011-01-26 14:50:00,26.74,26.74,26.65,26.72,296400.0,16.9889,16.9889,16.9318,16.9762,296400.0
2011-01-26 15:00:00,26.71,26.72,26.65,26.67,196300.0,16.9699,16.9762,16.9318,16.9445,196300.0
2011-01-26 15:10:00,26.67,26.71,26.62,26.63,190500.0,16.9445,16.9699,16.9127,16.9191,190500.0
2011-01-26 15:20:00,26.63,26.66,26.62,26.63,219100.0,16.9191,16.9381,16.9127,16.9191,219100.0
2011-01-26 15:30:00,26.63,26.65,26.6,26.63,286900.0,16.9191,16.9318,16.9,16.9191,286900.0
2011-01-26 15:40:00,26.63,26.7,26.63,26.68,427200.0,16.9191,16.9635,16.9191,16.9508,427200.0
2011-01-26 15:50:00,26.68,26.71,26.6,26.61,631700.0,16.9508,16.9699,16.9,16.9064,631700.0
2011-01-27 09:30:00,26.59,26.59,26.43,26.43,354500.0,16.8936,16.8936,16.792,16.792,354500.0
2011-01-27 09:40:00,26.43,26.54,26.38,26.53,345000.0,16.792,16.8619,16.7602,16.8555,345000.0
2011-01-27 09:50:00,26.54,26.68,26.54,26.66,113600.0,16.8619,16.9508,16.8619,16.9381,113600.0
2011-01-27 10:00:00,26.66,26.74,26.66,26.72,227800.0,16.9381,16.9889,16.9381,16.9762,227800.0
2011-01-27 10:10:00,26.72,26.77,26.71,26.75,226800.0,16.9762,17.008,16.9699,16.9953,226800.0
2011-01-27 10:20:00,26.75,26.78,26.7,26.76,262300.0,16.9953,17.0144,16.9635,17.0017,262300.0
2011-01-27 10:30:00,26.76,26.89,26.76,26.84,318900.0,17.0017,17.0842,17.0017,17.0525,318900.0
2011-01-27 10:40:00,26.84,26.87,26.78,26.83,421300.0,17.0525,17.0715,17.0144,17.0461,421300.0
2011-01-27 10:50:00,26.83,26.84,26.77,26.82,126800.0,17.0461,17.0525,17.008,17.0398,126800.0
2011-01-27 11:00:00,26.82,26.83,26.7,26.7,342400.0,17.0398,17.0461,16.9635,16.9635,342400.0
2011-01-27 11:10:00,26.71,26.73,26.65,26.67,229600.0,16.9699,16.9826,16.9318,16.9445,229600.0
2011-01-27 11:20:00,26.67,26.72,26.66,26.7,273600.0,16.9445,16.9762,16.9381,16.9635,273600.0
2011-01-27 11:30:00,26.71,26.78,26.68,26.78,156200.0,16.9699,17.0144,16.9508,17.0144,156200.0
2011-01-27 11:40:00,26.78,26.78,26.73,26.77,169000.0,17.0144,17.0144,16.9826,17.008,169000.0
2011-01-27 11:50:00,26.77,26.8,26.73,26.79,173400.0,17.008,17.0271,16.9826,17.0207,173400.0
2011-01-27 12:00:00,26.78,26.8,26.74,26.77,142100.0,17.0144,17.0271,16.9889,17.008,142100.0
2011-01-27 12:10:00,26.78,26.81,26.78,26.8,126100.0,17.0144,17.0334,17.0144,17.0271,126100.0
2011-01-27 12:20:00,26.81,26.81,26.74,26.74,105600.0,17.0334,17.0334,16.9889,16.9889,105600.0
2011-01-27 12:30:00,26.74,26.75,26.71,26.73,154400.0,16.9889,16.9953,16.9699,16.9826,154400.0
2011-01-27 12:40:00,26.73,26.78,26.71,26.78,101700.0,16.9826,17.0144,16.9699,17.0144,101700.0
2011-01-27 12:50:00,26.78,26.84,26.77,26.84,196200.0,17.0144,17.0525,17.008,17.0525,196200.0
2011-01-27 13:00:00,26.83,26.87,26.83,26.87,248900.0,17.0461,17.0715,17.0461,17.0715,248900.0
2011-01-27 13:10:00,26.87,26.88,26.82,26.88,284000.0,17.0715,17.0779,17.0398,17.0779,284000.0
2011-01-27 13:20:00,26.88,26.88,26.86,26.88,59100.0,17.0779,17.0779,17.0652,17.0779,59100.0
2011-01-27 13:30:00,26.88,26.88,26.87,26.88,85600.0,17.0779,17.0779,17.0715,17.0779,85600.0
2011-01-27 13:40:00,26.88,26.88,26.87,26.87,67100.0,17.0779,17.0779,17.0715,17.0715,67100.0
2011-01-27 13:50:00,26.87,26.91,26.87,26.9,130700.0,17.0715,17.097,17.0715,17.0906,130700.0
2011-01-27 14:00:00,26.91,26.91,26.89,26.9,223500.0,17.097,17.097,17.0842,17.0906,223500.0
2011-01-27 14:10:00,26.91,26.91,26.89,26.89,126600.0,17.097,17.097,17.0842,17.0842,126600.0
2011-01-27 14:20:00,26.9,26.92,26.89,26.9,260700.0,17.0906,17.1033,17.0842,17.0906,260700.0
2011-01-27 14:30:00,26.91,26.96,26.89,26.92,247700.0,17.097,17.1287,17.0842,17.1033,247700.0
2011-01-27 14:40:00,26.93,26.96,26.91,26.92,186900.0,17.1097,17.1287,17.097,17.1033,186900.0
2011-01-27 14:50:00,26.92,26.96,26.92,26.96,244400.0,17.1033,17.1287,17.1033,17.1287,244400.0
2011-01-27 15:00:00,26.95,26.96,26.93,26.95,202900.0,17.1224,17.1287,17.1097,17.1224,202900.0
2011-01-27 15:10:00,26.96,26.96,26.93,26.94,212500.0,17.1287,17.1287,17.1097,17.116,212500.0
2011-01-27 15:20:00,26.95,26.95,26.93,26.94,132500.0,17.1224,17.1224,17.1097,17.116,132500.0
2011-01-27 15:30:00,26.94,26.96,26.92,26.92,322700.0,17.116,17.1287,17.1033,17.1033,322700.0
2011-01-27 15:40:00,26.93,26.95,26.92,26.93,438500.0,17.1097,17.1224,17.1033,17.1097,438500.0
2011-01-27 15:50:00,26.94,26.96,26.91,26.96,841500.0,17.116,17.1287,17.097,17.1287,841500.0
2011-01-28 09:30:00,26.96,27.17,26.94,27.17,493000.0,17.1287,17.2621,17.116,17.2621,493000.0
2011-01-28 09:40:00,27.16,27.25,27.13,27.25,697600.0,17.2558,17.313,17.2367,17.313,697600.0
2011-01-28 09:50:00,27.25,27.28,27.18,27.23,550300.0,17.313,17.332,17.2685,17.3003,550300.0
2011-01-28 10:00:00,27.23,27.24,27.09,27.15,596200.0,17.3003,17.3066,17.2113,17.2494,596200.0
2011-01-28 10:10:00,27.16,27.24,27.14,27.19,388800.0,17.2558,17.3066,17.2431,17.2748,388800.0
2011-01-28 10:20:00,27.2,27.22,27.1,27.1,497900.0,17.2812,17.2939,17.2177,17.2177,497900.0
2011-01-28 10:30:00,27.1,27.16,27.06,27.14,529300.0,17.2177,17.2558,17.1923,17.2431,529300.0
2011-01-28 10:40:00,27.15,27.15,27.01,27.05,487300.0,17.2494,17.2494,17.1605,17.1859,487300.0
2011-01-28 10:50:00,27.05,27.06,26.99,27.03,370400.0,17.1859,17.1923,17.1478,17.1732,370400.0
2011-01-28 11:00:00,27.03,27.06,26.99,27.06,303200.0,17.1732,17.1923,17.1478,17.1923,303200.0
2011-01-28 11:10:00,27.05,27.14,27.04,27.12,357100.0,17.1859,17.2431,17.1795,17.2304,357100.0
2011-01-28 11:20:00,27.12,27.15,27.06,27.07,243900.0,17.2304,17.2494,17.1923,17.1986,243900.0
2011-01-28 11:30:00,27.06,27.09,26.97,26.99,383000.0,17.1923,17.2113,17.1351,17.1478,383000.0
2011-01-28 11:40:00,26.99,27.05,26.96,27.03,440700.0,17.1478,17.1859,17.1287,17.1732,440700.0
2011-01-28 11:50:00,27.03,27.04,26.91,26.93,566300.0,17.1732,17.1795,17.097,17.1097,566300.0
2011-01-28 12:00:00,26.93,26.96,26.85,26.95,414500.0,17.1097,17.1287,17.0588,17.1224,414500.0
2011-01-28 12:10:00,26.95,27.02,26.95,26.98,223200.0,17.1224,17.1668,17.1224,17.1414,223200.0
2011-01-28 12:20:00,26.98,27.0,26.93,26.95,183600.0,17.1414,17.1541,17.1097,17.1224,183600.0
2011-01-28 12:30:00,26.95,27.03,26.92,27.02,206500.0,17.1224,17.1732,17.1033,17.1668,206500.0
2011-01-28 12:40:00,27.02,27.1,27.02,27.09,475900.0,17.1668,17.2177,17.1668,17.2113,475900.0
2011-01-28 12:50:00,27.09,27.1,27.05,27.06,276100.0,17.2113,17.2177,17.1859,17.1923,276100.0
2011-01-28 13:00:00,27.06,27.07,26.99,27.0,458200.0,17.1923,17.1986,17.1478,17.1541,458200.0
2011-01-28 13:10:00,27.0,27.05,26.98,26.99,207800.0,17.1541,17.1859,17.1414,17.1478,207800.0
2011-01-28 13:20:00,26.99,27.0,26.93,26.95,362200.0,17.1478,17.1541,17.1097,17.1224,362200.0
2011-01-28 13:30:00,26.95,26.98,26.9,26.92,292900.0,17.1224,17.1414,17.0906,17.1033,292900.0
2011-01-28 13:40:00,26.92,27.0,26.91,26.97,322000.0,17.1033,17.1541,17.097,17.1351,322000.0
2011-01-28 13:50:00,26.98,27.1,26.98,27.07,319800.0,17.1414,17.2177,17.1414,17.1986,319800.0
2011-01-28 14:00:00,27.08,27.1,26.98,27.05,571400.0,17.205,17.2177,17.1414,17.1859,571400.0
2011-01-28 14:10:00,27.05,27.05,26.97,27.01,244700.0,17.1859,17.1859,17.1351,17.1605,244700.0
2011-01-28 14:20:00,27.0,27.02,26.96,26.99,220000.0,17.1541,17.1668,17.1287,17.1478,220000.0
2011-01-28 14:30:00,26.99,27.06,26.97,27.01,271200.0,17.1478,17.1923,17.1351,17.1605,271200.0
2011-01-28 14:40:00,27.01,27.09,27.01,27.07,227800.0,17.1605,17.2113,17.1605,17.1986,227800.0
2011-01-28 14:50:00,27.08,27.08,26.92,27.0,231000.0,17.205,17.205,17.1033,17.1541,231000.0
2011-01-28 15:00:00,27.0,27.02,26.96,26.96,292400.0,17.1541,17.1668,17.1287,17.1287,292400.0
2011-01-28 15:10:00,26.97,26.97,26.9,26.93,268600.0,17.1351,17.1351,17.0906,17.1097,268600.0
2011-01-28 15:20:00,26.92,26.94,26.89,26.92,480200.0,17.1033,17.116,17.0842,17.1033,480200.0
2011-01-28 15:30:00,26.92,26.96,26.9,26.92,535200.0,17.1033,17.1287,17.0906,17.1033,535200.0
2011-01-28 15:40:00,26.93,26.93,26.84,26.84,745500.0,17.1097,17.1097,17.0525,17.0525,745500.0
2011-01-28 15:50:00,26.84,26.86,26.79,26.81,1086700.0,17.0525,17.0652,17.0207,17.0334,1086700.0
2011-01-31 09:30:00,26.81,26.82,26.63,26.77,427600.0,17.0334,17.0398,16.9191,17.008,427600.0
2011-01-31 09:40:00,26.76,26.82,26.7,26.7,325400.0,17.0017,17.0398,16.9635,16.9635,325400.0
2011-01-31 09:50:00,26.7,26.72,26.65,26.68,267400.0,16.9635,16.9762,16.9318,16.9508,267400.0
2011-01-31 10:00:00,26.67,26.75,26.65,26.69,245700.0,16.9445,16.9953,16.9318,16.9572,245700.0
2011-01-31 10:10:00,26.7,26.74,26.66,26.72,234400.0,16.9635,16.9889,16.9381,16.9762,234400.0
2011-01-31 10:20:00,26.72,26.77,26.71,26.75,266500.0,16.9762,17.008,16.9699,16.9953,266500.0
2011-01-31 10:30:00,26.75,26.86,26.74,26.86,158800.0,16.9953,17.0652,16.9889,17.0652,158800.0
2011-01-31 10:40:00,26.86,26.87,26.8,26.83,203300.0,17.0652,17.0715,17.0271,17.0461,203300.0
2011-01-31 10:50:00,26.82,26.85,26.8,26.83,125700.0,17.0398,17.0588,17.0271,17.0461,125700.0
2011-01-31 11:00:00,26.83,26.87,26.82,26.85,128500.0,17.0461,17.0715,17.0398,17.0588,128500.0
2011-01-31 11:10:00,26.85,26.89,26.83,26.85,479300.0,17.0588,17.0842,17.0461,17.0588,479300.0
2011-01-31 11:20:00,26.86,26.98,26.85,26.93,207100.0,17.0652,17.1414,17.0588,17.1097,207100.0
2011-01-31 11:30:00,26.93,26.98,26.91,26.95,175800.0,17.1097,17.1414,17.097,17.1224,175800.0
2011-01-31 11:40:00,26.95,27.02,26.93,26.95,195700.0,17.1224,17.1668,17.1097,17.1224,195700.0
2011-01-31 11:50:00,26.96,27.0,26.9,26.94,205600.0,17.1287,17.1541,17.0906,17.116,205600.0
2011-01-31 12:00:00,26.94,27.03,26.93,27.01,248900.0,17.116,17.1732,17.1097,17.1605,248900.0
2011-01-31 12:10:00,27.01,27.05,26.99,27.02,167200.0,17.1605,17.1859,17.1478,17.1668,167200.0
2011-01-31 12:20:00,27.02,27.08,27.01,27.08,182100.0,17.1668,17.205,17.1605,17.205,182100.0
2011-01-31 12:30:00,27.07,27.09,27.04,27.05,157300.0,17.1986,17.2113,17.1795,17.1859,157300.0
2011-01-31 12:40:00,27.05,27.06,26.99,27.02,251100.0,17.1859,17.1923,17.1478,17.1668,251100.0
2011-01-31 12:50:00,27.03,27.08,27.02,27.06,145800.0,17.1732,17.205,17.1668,17.1923,145800.0
2011-01-31 13:00:00,27.07,27.12,27.06,27.11,254200.0,17.1986,17.2304,17.1923,17.224,254200.0
2011-01-31 13:10:00,27.12,27.12,27.05,27.05,93700.0,17.2304,17.2304,17.1859,17.1859,93700.0
2011-01-31 13:20:00,27.05,27.09,27.05,27.06,193700.0,17.1859,17.2113,17.1859,17.1923,193700.0
2011-01-31 13:30:00,27.06,27.07,27.03,27.03,271500.0,17.1923,17.1986,17.1732,17.1732,271500.0
2011-01-31 13:40:00,27.03,27.04,27.01,27.04,143600.0,17.1732,17.1795,17.1605,17.1795,143600.0
2011-01-31 13:50:00,27.03,27.05,27.03,27.03,113100.0,17.1732,17.1859,17.1732,17.1732,113100.0
2011-01-31 14:00:00,27.03,27.07,27.03,27.06,204100.0,17.1732,17.1986,17.1732,17.1923,204100.0
2011-01-31 14:10:00,27.06,27.08,27.04,27.05,331800.0,17.1923,17.205,17.1795,17.1859,331800.0
2011-01-31 14:20:00,27.05,27.06,26.96,26.96,151500.0,17.1859,17.1923,17.1287,17.1287,151500.0
2011-01-31 14:30:00,26.96,26.98,26.93,26.98,173900.0,17.1287,17.1414,17.1097,17.1414,173900.0
2011-01-31 14:40:00,26.98,27.03,26.97,26.99,144700.0,17.1414,17.1732,17.1351,17.1478,144700.0
2011-01-31 14:50:00,26.98,27.05,26.96,27.02,312200.0,17.1414,17.1859,17.1287,17.1668,312200.0
2011-01-31 15:00:00,27.02,27.05,26.99,27.04,549200.0,17.1668,17.1859,17.1478,17.1795,549200.0
2011-01-31 15:10:00,27.03,27.06,27.02,27.03,211000.0,17.1732,17.1923,17.1668,17.1732,211000.0
2011-01-31 15:20:00,27.03,27.04,27.01,27.01,197400.0,17.1732,17.1795,17.1605,17.1605,197400.0
2011-01-31 15:30:00,27.02,27.07,27.01,27.07,230000.0,17.1668,17.1986,17.1605,17.1986,230000.0
2011-01-31 15:40:00,27.07,27.09,26.99,27.0,674500.0,17.1986,17.2113,17.1478,17.1541,674500.0
2011-01-31 15:50:00,26.99,27.02,26.94,27.01,1055500.0,17.1478,17.1668,17.116,17.1605,1055500.0
2011-02-01 09:30:00,27.06,27.24,27.0,27.23,478800.0,17.1923,17.3066,17.1541,17.3003,478800.0
2011-02-01 09:40:00,27.23,27.39,27.22,27.39,472500.0,17.3003,17.4019,17.2939,17.4019,472500.0
2011-02-01 09:50:00,27.39,27.48,27.38,27.4,497000.0,17.4019,17.4591,17.3956,17.4083,497000.0
2011-02-01 10:00:00,27.41,27.49,27.29,27.35,591400.0,17.4146,17.4654,17.3384,17.3765,591400.0
2011-02-01 10:10:00,27.34,27.39,27.31,27.35,207600.0,17.3701,17.4019,17.3511,17.3765,207600.0
2011-02-01 10:20:00,27.36,27.43,27.33,27.34,186600.0,17.3829,17.4273,17.3638,17.3701,186600.0
2011-02-01 10:30:00,27.34,27.37,27.28,27.33,183900.0,17.3701,17.3892,17.332,17.3638,183900.0
2011-02-01 10:40:00,27.32,27.43,27.29,27.42,177900.0,17.3574,17.4273,17.3384,17.421,177900.0
2011-02-01 10:50:00,27.42,27.45,27.41,27.45,236600.0,17.421,17.44,17.4146,17.44,236600.0
2011-02-01 11:00:00,27.45,27.46,27.43,27.44,113700.0,17.44,17.4464,17.4273,17.4337,113700.0
2011-02-01 11:10:00,27.44,27.46,27.42,27.43,90100.0,17.4337,17.4464,17.421,17.4273,90100.0
2011-02-01 11:20:00,27.44,27.45,27.41,27.45,215900.0,17.4337,17.44,17.4146,17.44,215900.0
2011-02-01 11:30:00,27.45,27.5,27.45,27.49,185600.0,17.44,17.4718,17.44,17.4654,185600.0
2011-02-01 11:40:00,27.49,27.55,27.49,27.52,253100.0,17.4654,17.5036,17.4654,17.4845,253100.0
2011-02-01 11:50:00,27.52,27.59,27.52,27.55,196300.0,17.4845,17.529,17.4845,17.5036,196300.0
2011-02-01 12:00:00,27.55,27.58,27.53,27.53,122500.0,17.5036,17.5226,17.4909,17.4909,122500.0
2011-02-01 12:10:00,27.53,27.57,27.52,27.56,159100.0,17.4909,17.5163,17.4845,17.5099,159100.0
2011-02-01 12:20:00,27.56,27.58,27.53,27.54,180300.0,17.5099,17.5226,17.4909,17.4972,180300.0
2011-02-01 12:30:00,27.53,27.57,27.53,27.56,122900.0,17.4909,17.5163,17.4909,17.5099,122900.0
2011-02-01 12:40:00,27.56,27.6,27.54,27.59,250100.0,17.5099,17.5353,17.4972,17.529,250100.0
2011-02-01 12:50:00,27.6,27.66,27.59,27.66,197900.0,17.5353,17.5735,17.529,17.5735,197900.0
2011-02-01 13:00:00,27.65,27.69,27.64,27.64,295200.0,17.5671,17.5925,17.5608,17.5608,295200.0
2011-02-01 13:10:00,27.64,27.68,27.64,27.67,147100.0,17.5608,17.5862,17.5608,17.5798,147100.0
2011-02-01 13:20:00,27.66,27.69,27.66,27.69,101700.0,17.5735,17.5925,17.5735,17.5925,101700.0
2011-02-01 13:30:00,27.68,27.7,27.67,27.69,104800.0,17.5862,17.5989,17.5798,17.5925,104800.0
2011-02-01 13:40:00,27.68,27.69,27.65,27.67,152400.0,17.5862,17.5925,17.5671,17.5798,152400.0
2011-02-01 13:50:00,27.67,27.72,27.66,27.68,233300.0,17.5798,17.6116,17.5735,17.5862,233300.0
2011-02-01 14:00:00,27.68,27.69,27.65,27.66,130800.0,17.5862,17.5925,17.5671,17.5735,130800.0
2011-02-01 14:10:00,27.66,27.68,27.65,27.67,112900.0,17.5735,17.5862,17.5671,17.5798,112900.0
2011-02-01 14:20:00,27.67,27.67,27.66,27.67,94700.0,17.5798,17.5798,17.5735,17.5798,94700.0
2011-02-01 14:30:00,27.67,27.67,27.63,27.63,129700.0,17.5798,17.5798,17.5544,17.5544,129700.0
2011-02-01 14:40:00,27.63,27.66,27.6,27.62,154500.0,17.5544,17.5735,17.5353,17.548,154500.0
2011-02-01 14:50:00,27.61,27.68,27.6,27.68,202000.0,17.5417,17.5862,17.5353,17.5862,202000.0
2011-02-01 15:00:00,27.67,27.68,27.61,27.62,194200.0,17.5798,17.5862,17.5417,17.548,194200.0
2011-02-01 15:10:00,27.61,27.61,27.58,27.59,158500.0,17.5417,17.5417,17.5226,17.529,158500.0
2011-02-01 15:20:00,27.6,27.64,27.59,27.64,252900.0,17.5353,17.5608,17.529,17.5608,252900.0
2011-02-01 15:30:00,27.63,27.67,27.61,27.64,308400.0,17.5544,17.5798,17.5417,17.5608,308400.0
2011-02-01 15:40:00,27.64,27.73,27.63,27.71,634900.0,17.5608,17.6179,17.5544,17.6052,634900.0
2011-02-01 15:50:00,27.72,27.72,27.64,27.64,928600.0,17.6116,17.6116,17.5608,17.5608,928600.0
2011-02-02 09:30:00,27.33,27.53,27.33,27.46,287800.0,17.3638,17.4909,17.3638,17.4464,287800.0
2011-02-02 09:40:00,27.47,27.51,27.44,27.46,190200.0,17.4527,17.4782,17.4337,17.4464,190200.0
2011-02-02 09:50:00,27.46,27.66,27.45,27.6,347000.0,17.4464,17.5735,17.44,17.5353,347000.0
2011-02-02 10:00:00,27.59,27.6,27.44,27.47,233200.0,17.529,17.5353,17.4337,17.4527,233200.0
2011-02-02 10:10:00,27.47,27.48,27.32,27.32,309100.0,17.4527,17.4591,17.3574,17.3574,309100.0
2011-02-02 10:20:00,27.32,27.32,27.25,27.31,224700.0,17.3574,17.3574,17.313,17.3511,224700.0
2011-02-02 10:30:00,27.31,27.38,27.3,27.34,267300.0,17.3511,17.3956,17.3447,17.3701,267300.0
2011-02-02 10:40:00,27.34,27.36,27.3,27.3,231200.0,17.3701,17.3829,17.3447,17.3447,231200.0
2011-02-02 10:50:00,27.31,27.36,27.27,27.33,264600.0,17.3511,17.3829,17.3257,17.3638,264600.0
2011-02-02 11:00:00,27.34,27.35,27.29,27.3,133300.0,17.3701,17.3765,17.3384,17.3447,133300.0
2011-02-02 11:10:00,27.31,27.32,27.24,27.28,112700.0,17.3511,17.3574,17.3066,17.332,112700.0
2011-02-02 11:20:00,27.27,27.31,27.26,27.3,156400.0,17.3257,17.3511,17.3193,17.3447,156400.0
2011-02-02 11:30:00,27.3,27.31,27.28,27.28,117900.0,17.3447,17.3511,17.332,17.332,117900.0
2011-02-02 11:40:00,27.29,27.34,27.29,27.34,83800.0,17.3384,17.3701,17.3384,17.3701,83800.0
2011-02-02 11:50:00,27.34,27.37,27.3,27.37,106700.0,17.3701,17.3892,17.3447,17.3892,106700.0
2011-02-02 12:00:00,27.37,27.38,27.32,27.38,105800.0,17.3892,17.3956,17.3574,17.3956,105800.0
2011-02-02 12:10:00,27.37,27.4,27.37,27.38,162900.0,17.3892,17.4083,17.3892,17.3956,162900.0
2011-02-02 12:20:00,27.38,27.39,27.36,27.38,199000.0,17.3956,17.4019,17.3829,17.3956,199000.0
2011-02-02 12:30:00,27.38,27.4,27.36,27.4,185700.0,17.3956,17.4083,17.3829,17.4083,185700.0
2011-02-02 12:40:00,27.4,27.43,27.4,27.41,90700.0,17.4083,17.4273,17.4083,17.4146,90700.0
2011-02-02 12:50:00,27.41,27.42,27.36,27.4,106700.0,17.4146,17.421,17.3829,17.4083,106700.0
2011-02-02 13:00:00,27.4,27.42,27.35,27.37,151700.0,17.4083,17.421,17.3765,17.3892,151700.0
2011-02-02 13:10:00,27.38,27.38,27.33,27.34,135400.0,17.3956,17.3956,17.3638,17.3701,135400.0
2011-02-02 13:20:00,27.33,27.36,27.26,27.27,540100.0,17.3638,17.3829,17.3193,17.3257,540100.0
2011-02-02 13:30:00,27.27,27.29,27.26,27.27,579700.0,17.3257,17.3384,17.3193,17.3257,579700.0
2011-02-02 13:40:00,27.27,27.28,27.26,27.27,729400.0,17.3257,17.332,17.3193,17.3257,729400.0
2011-02-02 13:50:00,27.27,27.27,27.2,27.2,473100.0,17.3257,17.3257,17.2812,17.2812,473100.0
2011-02-02 14:00:00,27.21,27.28,27.2,27.28,156900.0,17.2876,17.332,17.2812,17.332,156900.0
2011-02-02 14:10:00,27.27,27.33,27.27,27.32,299300.0,17.3257,17.3638,17.3257,17.3574,299300.0
2011-02-02 14:20:00,27.31,27.37,27.3,27.37,366000.0,17.3511,17.3892,17.3447,17.3892,366000.0
2011-02-02 14:30:00,27.37,27.41,27.37,27.41,497000.0,17.3892,17.4146,17.3892,17.4146,497000.0
2011-02-02 14:40:00,27.4,27.41,27.4,27.41,297800.0,17.4083,17.4146,17.4083,17.4146,297800.0
2011-02-02 14:50:00,27.41,27.47,27.4,27.46,351600.0,17.4146,17.4527,17.4083,17.4464,351600.0
2011-02-02 15:00:00,27.46,27.52,27.46,27.51,524300.0,17.4464,17.4845,17.4464,17.4782,524300.0
2011-02-02 15:10:00,27.5,27.51,27.46,27.49,408300.0,17.4718,17.4782,17.4464,17.4654,408300.0
2011-02-02 15:20:00,27.48,27.51,27.44,27.45,254100.0,17.4591,17.4782,17.4337,17.44,254100.0
2011-02-02 15:30:00,27.44,27.44,27.39,27.41,272200.0,17.4337,17.4337,17.4019,17.4146,272200.0
2011-02-02 15:40:00,27.42,27.47,27.4,27.4,241900.0,17.421,17.4527,17.4083,17.4083,241900.0
2011-02-02 15:50:00,27.41,27.43,27.35,27.39,754500.0,17.4146,17.4273,17.3765,17.4019,754500.0
2011-02-03 09:30:00,27.33,27.52,27.3,27.49,326800.0,17.3638,17.4845,17.3447,17.4654,326800.0
2011-02-03 09:40:00,27.48,27.49,27.35,27.37,194600.0,17.4591,17.4654,17.3765,17.3892,194600.0
2011-02-03 09:50:00,27.38,27.39,27.22,27.35,161100.0,17.3956,17.4019,17.2939,17.3765,161100.0
2011-02-03 10:00:00,27.35,27.4,27.2,27.23,271900.0,17.3765,17.4083,17.2812,17.3003,271900.0
2011-02-03 10:10:00,27.22,27.25,27.14,27.22,238300.0,17.2939,17.313,17.2431,17.2939,238300.0
2011-02-03 10:20:00,27.21,27.28,27.21,27.28,155400.0,17.2876,17.332,17.2876,17.332,155400.0
2011-02-03 10:30:00,27.28,27.34,27.23,27.3,282100.0,17.332,17.3701,17.3003,17.3447,282100.0
2011-02-03 10:40:00,27.3,27.43,27.29,27.37,189300.0,17.3447,17.4273,17.3384,17.3892,189300.0
2011-02-03 10:50:00,27.37,27.39,27.32,27.33,119600.0,17.3892,17.4019,17.3574,17.3638,119600.0
2011-02-03 11:00:00,27.32,27.34,27.19,27.21,250000.0,17.3574,17.3701,17.2748,17.2876,250000.0
2011-02-03 11:10:00,27.2,27.27,27.19,27.24,192000.0,17.2812,17.3257,17.2748,17.3066,192000.0
2011-02-03 11:20:00,27.24,27.28,27.23,27.23,107900.0,17.3066,17.332,17.3003,17.3003,107900.0
2011-02-03 11:30:00,27.24,27.32,27.23,27.32,169600.0,17.3066,17.3574,17.3003,17.3574,169600.0
2011-02-03 11:40:00,27.31,27.32,27.25,27.27,130100.0,17.3511,17.3574,17.313,17.3257,130100.0
2011-02-03 11:50:00,27.28,27.33,27.26,27.31,68400.0,17.332,17.3638,17.3193,17.3511,68400.0
2011-02-03 12:00:00,27.3,27.32,27.23,27.23,136000.0,17.3447,17.3574,17.3003,17.3003,136000.0
2011-02-03 12:10:00,27.23,27.32,27.22,27.3,98700.0,17.3003,17.3574,17.2939,17.3447,98700.0
2011-02-03 12:20:00,27.3,27.32,27.27,27.28,33000.0,17.3447,17.3574,17.3257,17.332,33000.0
2011-02-03 12:30:00,27.27,27.29,27.25,27.26,45900.0,17.3257,17.3384,17.313,17.3193,45900.0
2011-02-03 12:40:00,27.26,27.27,27.21,27.22,88500.0,17.3193,17.3257,17.2876,17.2939,88500.0
2011-02-03 12:50:00,27.22,27.3,27.21,27.28,86300.0,17.2939,17.3447,17.2876,17.332,86300.0
2011-02-03 13:00:00,27.28,27.29,27.21,27.24,142200.0,17.332,17.3384,17.2876,17.3066,142200.0
2011-02-03 13:10:00,27.24,27.24,27.17,27.21,146200.0,17.3066,17.3066,17.2621,17.2876,146200.0
2011-02-03 13:20:00,27.21,27.27,27.21,27.24,70000.0,17.2876,17.3257,17.2876,17.3066,70000.0
2011-02-03 13:30:00,27.24,27.25,27.2,27.22,47800.0,17.3066,17.313,17.2812,17.2939,47800.0
2011-02-03 13:40:00,27.22,27.22,27.16,27.18,94400.0,17.2939,17.2939,17.2558,17.2685,94400.0
2011-02-03 13:50:00,27.18,27.25,27.17,27.25,208300.0,17.2685,17.313,17.2621,17.313,208300.0
2011-02-03 14:00:00,27.24,27.26,27.22,27.26,111200.0,17.3066,17.3193,17.2939,17.3193,111200.0
2011-02-03 14:10:00,27.26,27.26,27.21,27.23,87700.0,17.3193,17.3193,17.2876,17.3003,87700.0
2011-02-03 14:20:00,27.24,27.26,27.2,27.22,161500.0,17.3066,17.3193,17.2812,17.2939,161500.0
2011-02-03 14:30:00,27.22,27.23,27.2,27.21,151800.0,17.2939,17.3003,17.2812,17.2876,151800.0
2011-02-03 14:40:00,27.21,27.21,27.18,27.2,137200.0,17.2876,17.2876,17.2685,17.2812,137200.0
2011-02-03 14:50:00,27.2,27.28,27.19,27.28,418200.0,17.2812,17.332,17.2748,17.332,418200.0
2011-02-03 15:00:00,27.28,27.35,27.28,27.32,326000.0,17.332,17.3765,17.332,17.3574,326000.0
2011-02-03 15:10:00,27.31,27.39,27.29,27.39,259900.0,17.3511,17.4019,17.3384,17.4019,259900.0
2011-02-03 15:20:00,27.39,27.41,27.38,27.39,162300.0,17.4019,17.4146,17.3956,17.4019,162300.0
2011-02-03 15:30:00,27.4,27.5,27.4,27.49,480200.0,17.4083,17.4718,17.4083,17.4654,480200.0
2011-02-03 15:40:00,27.48,27.5,27.44,27.46,628100.0,17.4591,17.4718,17.4337,17.4464,628100.0
2011-02-03 15:50:00,27.46,27.51,27.45,27.45,871100.0,17.4464,17.4782,17.44,17.44,871100.0
2011-02-04 09:30:00,27.37,27.51,27.2,27.21,359200.0,17.3892,17.4782,17.2812,17.2876,359200.0
2011-02-04 09:40:00,27.21,27.21,26.98,26.98,813400.0,17.2876,17.2876,17.1414,17.1414,813400.0
2011-02-04 09:50:00,26.98,27.18,26.95,27.15,590000.0,17.1414,17.2685,17.1224,17.2494,590000.0
2011-02-04 10:00:00,27.16,27.23,27.14,27.2,313100.0,17.2558,17.3003,17.2431,17.2812,313100.0
2011-02-04 10:10:00,27.21,27.32,27.2,27.32,387600.0,17.2876,17.3574,17.2812,17.3574,387600.0
2011-02-04 10:20:00,27.31,27.45,27.3,27.35,313500.0,17.3511,17.44,17.3447,17.3765,313500.0
2011-02-04 10:30:00,27.35,27.35,27.29,27.3,138100.0,17.3765,17.3765,17.3384,17.3447,138100.0
2011-02-04 10:40:00,27.29,27.3,27.2,27.22,277100.0,17.3384,17.3447,17.2812,17.2939,277100.0
2011-02-04 10:50:00,27.23,27.23,27.1,27.18,179600.0,17.3003,17.3003,17.2177,17.2685,179600.0
2011-02-04 11:00:00,27.18,27.27,27.17,27.27,302900.0,17.2685,17.3257,17.2621,17.3257,302900.0
2011-02-04 11:10:00,27.26,27.32,27.25,27.3,284500.0,17.3193,17.3574,17.313,17.3447,284500.0
2011-02-04 11:20:00,27.3,27.35,27.29,27.33,143200.0,17.3447,17.3765,17.3384,17.3638,143200.0
2011-02-04 11:30:00,27.33,27.39,27.32,27.35,128800.0,17.3638,17.4019,17.3574,17.3765,128800.0
2011-02-04 11:40:00,27.35,27.41,27.33,27.41,321700.0,17.3765,17.4146,17.3638,17.4146,321700.0
2011-02-04 11:50:00,27.4,27.41,27.37,27.38,125800.0,17.4083,17.4146,17.3892,17.3956,125800.0
2011-02-04 12:00:00,27.39,27.4,27.36,27.36,141700.0,17.4019,17.4083,17.3829,17.3829,141700.0
2011-02-04 12:10:00,27.36,27.39,27.36,27.38,120400.0,17.3829,17.4019,17.3829,17.3956,120400.0
2011-02-04 12:20:00,27.38,27.39,27.37,27.38,73400.0,17.3956,17.4019,17.3892,17.3956,73400.0
2011-02-04 12:30:00,27.38,27.39,27.38,27.38,78700.0,17.3956,17.4019,17.3956,17.3956,78700.0
2011-02-04 12:40:00,27.38,27.39,27.38,27.38,128800.0,17.3956,17.4019,17.3956,17.3956,128800.0
2011-02-04 12:50:00,27.38,27.39,27.38,27.39,62300.0,17.3956,17.4019,17.3956,17.4019,62300.0
2011-02-04 13:00:00,27.39,27.43,27.38,27.43,122900.0,17.4019,17.4273,17.3956,17.4273,122900.0
2011-02-04 13:10:00,27.43,27.44,27.38,27.4,80800.0,17.4273,17.4337,17.3956,17.4083,80800.0
2011-02-04 13:20:00,27.4,27.41,27.38,27.39,71200.0,17.4083,17.4146,17.3956,17.4019,71200.0
2011-02-04 13:30:00,27.38,27.39,27.35,27.35,39400.0,17.3956,17.4019,17.3765,17.3765,39400.0
2011-02-04 13:40:00,27.35,27.37,27.31,27.36,124600.0,17.3765,17.3892,17.3511,17.3829,124600.0
2011-02-04 13:50:00,27.35,27.36,27.32,27.32,113000.0,17.3765,17.3829,17.3574,17.3574,113000.0
2011-02-04 14:00:00,27.32,27.35,27.3,27.34,558400.0,17.3574,17.3765,17.3447,17.3701,558400.0
2011-02-04 14:10:00,27.34,27.35,27.31,27.33,157600.0,17.3701,17.3765,17.3511,17.3638,157600.0
2011-02-04 14:20:00,27.33,27.41,27.32,27.4,322300.0,17.3638,17.4146,17.3574,17.4083,322300.0
2011-02-04 14:30:00,27.4,27.43,27.39,27.42,208900.0,17.4083,17.4273,17.4019,17.421,208900.0
2011-02-04 14:40:00,27.41,27.42,27.36,27.36,102500.0,17.4146,17.421,17.3829,17.3829,102500.0
2011-02-04 14:50:00,27.36,27.37,27.35,27.36,107400.0,17.3829,17.3892,17.3765,17.3829,107400.0
2011-02-04 15:00:00,27.37,27.39,27.36,27.37,202700.0,17.3892,17.4019,17.3829,17.3892,202700.0
2011-02-04 15:10:00,27.38,27.38,27.36,27.37,150200.0,17.3956,17.3956,17.3829,17.3892,150200.0
2011-02-04 15:20:00,27.38,27.41,27.37,27.41,216100.0,17.3956,17.4146,17.3892,17.4146,216100.0
2011-02-04 15:30:00,27.4,27.42,27.36,27.36,291800.0,17.4083,17.421,17.3829,17.3829,291800.0
2011-02-04 15:40:00,27.37,27.43,27.36,27.43,376000.0,17.3892,17.4273,17.3829,17.4273,376000.0
2011-02-04 15:50:00,27.43,27.43,27.35,27.42,975700.0,17.4273,17.4273,17.3765,17.421,975700.0
2011-02-07 09:30:00,27.47,27.57,27.44,27.56,259400.0,17.4527,17.5163,17.4337,17.5099,259400.0
2011-02-07 09:40:00,27.55,27.68,27.54,27.67,159600.0,17.5036,17.5862,17.4972,17.5798,159600.0
2011-02-07 09:50:00,27.67,27.73,27.66,27.69,208700.0,17.5798,17.6179,17.5735,17.5925,208700.0
2011-02-07 10:00:00,27.69,27.75,27.67,27.7,232900.0,17.5925,17.6306,17.5798,17.5989,232900.0
2011-02-07 10:10:00,27.7,27.81,27.7,27.8,205700.0,17.5989,17.6688,17.5989,17.6624,205700.0
2011-02-07 10:20:00,27.8,27.86,27.79,27.85,216500.0,17.6624,17.7005,17.6561,17.6942,216500.0
2011-02-07 10:30:00,27.86,27.9,27.84,27.86,224700.0,17.7005,17.7259,17.6878,17.7005,224700.0
2011-02-07 10:40:00,27.86,27.87,27.82,27.85,116900.0,17.7005,17.7069,17.6751,17.6942,116900.0
2011-02-07 10:50:00,27.86,27.89,27.84,27.89,171000.0,17.7005,17.7196,17.6878,17.7196,171000.0
2011-02-07 11:00:00,27.89,27.9,27.85,27.88,346000.0,17.7196,17.7259,17.6942,17.7132,346000.0
2011-02-07 11:10:00,27.88,27.92,27.88,27.9,172600.0,17.7132,17.7386,17.7132,17.7259,172600.0
2011-02-07 11:20:00,27.9,27.95,27.9,27.95,241300.0,17.7259,17.7577,17.7259,17.7577,241300.0
2011-02-07 11:30:00,27.94,27.96,27.92,27.96,209300.0,17.7514,17.7641,17.7386,17.7641,209300.0
2011-02-07 11:40:00,27.96,27.98,27.93,27.93,101700.0,17.7641,17.7768,17.745,17.745,101700.0
2011-02-07 11:50:00,27.94,27.96,27.91,27.91,180300.0,17.7514,17.7641,17.7323,17.7323,180300.0
2011-02-07 12:00:00,27.91,27.92,27.9,27.91,101200.0,17.7323,17.7386,17.7259,17.7323,101200.0
2011-02-07 12:10:00,27.91,27.93,27.89,27.93,131400.0,17.7323,17.745,17.7196,17.745,131400.0
2011-02-07 12:20:00,27.92,27.93,27.88,27.92,89200.0,17.7386,17.745,17.7132,17.7386,89200.0
2011-02-07 12:30:00,27.92,27.97,27.92,27.97,240700.0,17.7386,17.7704,17.7386,17.7704,240700.0
2011-02-07 12:40:00,27.97,27.99,27.96,27.98,117400.0,17.7704,17.7831,17.7641,17.7768,117400.0
2011-02-07 12:50:00,27.99,28.0,27.97,27.98,295100.0,17.7831,17.7895,17.7704,17.7768,295100.0
2011-02-07 13:00:00,27.99,28.0,27.98,28.0,219200.0,17.7831,17.7895,17.7768,17.7895,219200.0
2011-02-07 13:10:00,28.0,28.02,27.99,28.02,276600.0,17.7895,17.8022,17.7831,17.8022,276600.0
2011-02-07 13:20:00,28.02,28.04,28.01,28.03,115200.0,17.8022,17.8149,17.7958,17.8085,115200.0
2011-02-07 13:30:00,28.02,28.05,27.99,28.0,275200.0,17.8022,17.8212,17.7831,17.7895,275200.0
2011-02-07 13:40:00,28.0,28.06,28.0,28.01,121000.0,17.7895,17.8276,17.7895,17.7958,121000.0
2011-02-07 13:50:00,28.0,28.01,28.0,28.01,48900.0,17.7895,17.7958,17.7895,17.7958,48900.0
2011-02-07 14:00:00,28.01,28.01,27.96,27.97,98200.0,17.7958,17.7958,17.7641,17.7704,98200.0
2011-02-07 14:10:00,27.96,27.96,27.92,27.94,57800.0,17.7641,17.7641,17.7386,17.7514,57800.0
2011-02-07 14:20:00,27.94,28.0,27.93,27.97,230000.0,17.7514,17.7895,17.745,17.7704,230000.0
2011-02-07 14:30:00,27.98,27.99,27.96,27.97,74000.0,17.7768,17.7831,17.7641,17.7704,74000.0
2011-02-07 14:40:00,27.96,27.97,27.94,27.95,428800.0,17.7641,17.7704,17.7514,17.7577,428800.0
2011-02-07 14:50:00,27.95,27.98,27.94,27.98,347800.0,17.7577,17.7768,17.7514,17.7768,347800.0
2011-02-07 15:00:00,27.97,27.98,27.94,27.94,113500.0,17.7704,17.7768,17.7514,17.7514,113500.0
2011-02-07 15:10:00,27.95,27.95,27.86,27.87,235900.0,17.7577,17.7577,17.7005,17.7069,235900.0
2011-02-07 15:20:00,27.86,27.95,27.84,27.94,357100.0,17.7005,17.7577,17.6878,17.7514,357100.0
2011-02-07 15:30:00,27.95,28.0,27.94,27.95,534200.0,17.7577,17.7895,17.7514,17.7577,534200.0
2011-02-07 15:40:00,27.94,28.01,27.92,27.96,442800.0,17.7514,17.7958,17.7386,17.7641,442800.0
2011-02-07 15:50:00,27.96,27.98,27.92,27.94,681600.0,17.7641,17.7768,17.7386,17.7514,681600.0
2011-02-08 09:30:00,28.01,28.06,27.82,27.97,385800.0,17.7958,17.8276,17.6751,17.7704,385800.0
2011-02-08 09:40:00,27.97,28.0,27.88,27.95,290000.0,17.7704,17.7895,17.7132,17.7577,290000.0
2011-02-08 09:50:00,27.95,27.95,27.88,27.92,222200.0,17.7577,17.7577,17.7132,17.7386,222200.0
2011-02-08 10:00:00,27.92,28.01,27.92,28.0,466700.0,17.7386,17.7958,17.7386,17.7895,466700.0
2011-02-08 10:10:00,28.0,28.12,27.99,28.11,298700.0,17.7895,17.8657,17.7831,17.8594,298700.0
2011-02-08 10:20:00,28.12,28.2,28.1,28.18,515600.0,17.8657,17.9165,17.853,17.9038,515600.0
2011-02-08 10:30:00,28.17,28.2,28.13,28.14,355800.0,17.8975,17.9165,17.8721,17.8784,355800.0
2011-02-08 10:40:00,28.14,28.23,28.11,28.23,273300.0,17.8784,17.9356,17.8594,17.9356,273300.0
2011-02-08 10:50:00,28.23,28.25,28.2,28.25,225700.0,17.9356,17.9483,17.9165,17.9483,225700.0
2011-02-08 11:00:00,28.25,28.25,28.13,28.16,338100.0,17.9483,17.9483,17.8721,17.8911,338100.0
2011-02-08 11:10:00,28.16,28.19,28.15,28.16,98000.0,17.8911,17.9102,17.8848,17.8911,98000.0
2011-02-08 11:20:00,28.17,28.17,28.08,28.08,201500.0,17.8975,17.8975,17.8403,17.8403,201500.0
2011-02-08 11:30:00,28.09,28.16,28.06,28.14,429900.0,17.8467,17.8911,17.8276,17.8784,429900.0
2011-02-08 11:40:00,28.15,28.18,28.13,28.18,154800.0,17.8848,17.9038,17.8721,17.9038,154800.0
2011-02-08 11:50:00,28.17,28.18,28.11,28.13,96900.0,17.8975,17.9038,17.8594,17.8721,96900.0
2011-02-08 12:00:00,28.13,28.14,28.07,28.07,113400.0,17.8721,17.8784,17.8339,17.8339,113400.0
2011-02-08 12:10:00,28.07,28.08,28.01,28.02,233100.0,17.8339,17.8403,17.7958,17.8022,233100.0
2011-02-08 12:20:00,28.02,28.04,28.02,28.03,91000.0,17.8022,17.8149,17.8022,17.8085,91000.0
2011-02-08 12:30:00,28.04,28.1,28.02,28.09,195600.0,17.8149,17.853,17.8022,17.8467,195600.0
2011-02-08 12:40:00,28.09,28.1,28.06,28.1,82200.0,17.8467,17.853,17.8276,17.853,82200.0
2011-02-08 12:50:00,28.1,28.14,28.09,28.1,220700.0,17.853,17.8784,17.8467,17.853,220700.0
2011-02-08 13:00:00,28.1,28.1,28.02,28.02,150300.0,17.853,17.853,17.8022,17.8022,150300.0
2011-02-08 13:10:00,28.01,28.06,28.01,28.03,159800.0,17.7958,17.8276,17.7958,17.8085,159800.0
2011-02-08 13:20:00,28.04,28.09,28.04,28.07,206900.0,17.8149,17.8467,17.8149,17.8339,206900.0
2011-02-08 13:30:00,28.08,28.08,27.97,28.0,240300.0,17.8403,17.8403,17.7704,17.7895,240300.0
2011-02-08 13:40:00,28.0,28.03,28.0,28.02,121400.0,17.7895,17.8085,17.7895,17.8022,121400.0
2011-02-08 13:50:00,28.03,28.06,28.02,28.04,123400.0,17.8085,17.8276,17.8022,17.8149,123400.0
2011-02-08 14:00:00,28.05,28.05,28.03,28.03,118300.0,17.8212,17.8212,17.8085,17.8085,118300.0
2011-02-08 14:10:00,28.03,28.04,27.99,27.99,93700.0,17.8085,17.8149,17.7831,17.7831,93700.0
2011-02-08 14:20:00,28.0,28.09,27.98,28.09,199300.0,17.7895,17.8467,17.7768,17.8467,199300.0
2011-02-08 14:30:00,28.08,28.1,28.03,28.09,256500.0,17.8403,17.853,17.8085,17.8467,256500.0
2011-02-08 14:40:00,28.09,28.14,28.07,28.14,384600.0,17.8467,17.8784,17.8339,17.8784,384600.0
2011-02-08 14:50:00,28.14,28.2,28.12,28.19,370100.0,17.8784,17.9165,17.8657,17.9102,370100.0
2011-02-08 15:00:00,28.2,28.25,28.18,28.25,416700.0,17.9165,17.9483,17.9038,17.9483,416700.0
2011-02-08 15:10:00,28.24,28.26,28.22,28.22,212000.0,17.942,17.9547,17.9292,17.9292,212000.0
2011-02-08 15:20:00,28.22,28.28,28.19,28.23,363000.0,17.9292,17.9674,17.9102,17.9356,363000.0
2011-02-08 15:30:00,28.23,28.24,28.16,28.16,284200.0,17.9356,17.942,17.8911,17.8911,284200.0
2011-02-08 15:40:00,28.16,28.21,28.13,28.18,575800.0,17.8911,17.9229,17.8721,17.9038,575800.0
2011-02-08 15:50:00,28.17,28.22,28.14,28.21,952100.0,17.8975,17.9292,17.8784,17.9229,952100.0
2011-02-09 09:30:00,28.09,28.12,27.96,28.1,235800.0,17.8467,17.8657,17.7641,17.853,235800.0
2011-02-09 09:40:00,28.1,28.19,28.08,28.14,211200.0,17.853,17.9102,17.8403,17.8784,211200.0
2011-02-09 09:50:00,28.13,28.15,28.04,28.11,187200.0,17.8721,17.8848,17.8149,17.8594,187200.0
2011-02-09 10:00:00,28.12,28.2,28.09,28.17,117000.0,17.8657,17.9165,17.8467,17.8975,117000.0
2011-02-09 10:10:00,28.18,28.2,28.16,28.18,88300.0,17.9038,17.9165,17.8911,17.9038,88300.0
2011-02-09 10:20:00,28.18,28.2,28.14,28.15,150100.0,17.9038,17.9165,17.8784,17.8848,150100.0
2011-02-09 10:30:00,28.15,28.2,28.14,28.18,160200.0,17.8848,17.9165,17.8784,17.9038,160200.0
2011-02-09 10:40:00,28.18,28.27,28.18,28.27,182800.0,17.9038,17.961,17.9038,17.961,182800.0
2011-02-09 10:50:00,28.27,28.28,28.19,28.23,162000.0,17.961,17.9674,17.9102,17.9356,162000.0
2011-02-09 11:00:00,28.22,28.24,28.2,28.21,87600.0,17.9292,17.942,17.9165,17.9229,87600.0
2011-02-09 11:10:00,28.21,28.22,28.1,28.14,190200.0,17.9229,17.9292,17.853,17.8784,190200.0
2011-02-09 11:20:00,28.14,28.14,27.96,27.99,261300.0,17.8784,17.8784,17.7641,17.7831,261300.0
2011-02-09 11:30:00,28.0,28.07,27.98,28.0,140200.0,17.7895,17.8339,17.7768,17.7895,140200.0
2011-02-09 11:40:00,28.0,28.03,27.97,28.01,105100.0,17.7895,17.8085,17.7704,17.7958,105100.0
2011-02-09 11:50:00,28.0,28.06,27.99,28.0,86800.0,17.7895,17.8276,17.7831,17.7895,86800.0
2011-02-09 12:00:00,28.0,28.07,27.98,28.07,262600.0,17.7895,17.8339,17.7768,17.8339,262600.0
2011-02-09 12:10:00,28.06,28.07,28.02,28.06,122900.0,17.8276,17.8339,17.8022,17.8276,122900.0
2011-02-09 12:20:00,28.07,28.16,28.05,28.16,170300.0,17.8339,17.8911,17.8212,17.8911,170300.0
2011-02-09 12:30:00,28.16,28.16,28.12,28.14,81300.0,17.8911,17.8911,17.8657,17.8784,81300.0
2011-02-09 12:40:00,28.14,28.17,28.14,28.14,68800.0,17.8784,17.8975,17.8784,17.8784,68800.0
2011-02-09 12:50:00,28.15,28.16,28.1,28.11,73500.0,17.8848,17.8911,17.853,17.8594,73500.0
2011-02-09 13:00:00,28.1,28.14,28.08,28.14,124700.0,17.853,17.8784,17.8403,17.8784,124700.0
2011-02-09 13:10:00,28.13,28.15,28.12,28.15,81700.0,17.8721,17.8848,17.8657,17.8848,81700.0
2011-02-09 13:20:00,28.15,28.19,28.15,28.19,117000.0,17.8848,17.9102,17.8848,17.9102,117000.0
2011-02-09 13:30:00,28.18,28.19,28.17,28.18,30100.0,17.9038,17.9102,17.8975,17.9038,30100.0
2011-02-09 13:40:00,28.18,28.18,28.1,28.12,159400.0,17.9038,17.9038,17.853,17.8657,159400.0
2011-02-09 13:50:00,28.11,28.14,28.1,28.13,54500.0,17.8594,17.8784,17.853,17.8721,54500.0
2011-02-09 14:00:00,28.13,28.13,28.1,28.11,133600.0,17.8721,17.8721,17.853,17.8594,133600.0
2011-02-09 14:10:00,28.12,28.12,28.03,28.03,109900.0,17.8657,17.8657,17.8085,17.8085,109900.0
2011-02-09 14:20:00,28.03,28.04,27.96,28.01,155900.0,17.8085,17.8149,17.7641,17.7958,155900.0
2011-02-09 14:30:00,28.0,28.03,27.93,27.93,143900.0,17.7895,17.8085,17.745,17.745,143900.0
2011-02-09 14:40:00,27.94,27.96,27.88,27.92,267600.0,17.7514,17.7641,17.7132,17.7386,267600.0
2011-02-09 14:50:00,27.93,27.93,27.86,27.87,210300.0,17.745,17.745,17.7005,17.7069,210300.0
2011-02-09 15:00:00,27.88,27.95,27.87,27.91,157800.0,17.7132,17.7577,17.7069,17.7323,157800.0
2011-02-09 15:10:00,27.9,28.01,27.89,28.0,210300.0,17.7259,17.7958,17.7196,17.7895,210300.0
2011-02-09 15:20:00,27.99,28.06,27.99,28.05,132800.0,17.7831,17.8276,17.7831,17.8212,132800.0
2011-02-09 15:30:00,28.05,28.1,28.03,28.09,211900.0,17.8212,17.853,17.8085,17.8467,211900.0
2011-02-09 15:40:00,28.1,28.13,28.08,28.1,329900.0,17.853,17.8721,17.8403,17.853,329900.0
2011-02-09 15:50:00,28.11,28.11,28.03,28.05,1051600.0,17.8594,17.8594,17.8085,17.8212,1051600.0
2011-02-10 09:30:00,27.92,28.01,27.81,27.91,550600.0,17.7386,17.7958,17.6688,17.7323,550600.0
2011-02-10 09:40:00,27.92,27.94,27.76,27.79,238700.0,17.7386,17.7514,17.637,17.6561,238700.0
2011-02-10 09:50:00,27.79,27.81,27.74,27.77,265200.0,17.6561,17.6688,17.6243,17.6433,265200.0
2011-02-10 10:00:00,27.76,27.77,27.7,27.72,363400.0,17.637,17.6433,17.5989,17.6116,363400.0
2011-02-10 10:10:00,27.73,27.81,27.7,27.8,205800.0,17.6179,17.6688,17.5989,17.6624,205800.0
2011-02-10 10:20:00,27.8,27.8,27.7,27.76,437300.0,17.6624,17.6624,17.5989,17.637,437300.0
2011-02-10 10:30:00,27.77,27.84,27.72,27.78,309900.0,17.6433,17.6878,17.6116,17.6497,309900.0
2011-02-10 10:40:00,27.78,27.8,27.72,27.73,402700.0,17.6497,17.6624,17.6116,17.6179,402700.0
2011-02-10 10:50:00,27.72,27.76,27.69,27.69,587600.0,17.6116,17.637,17.5925,17.5925,587600.0
2011-02-10 11:00:00,27.68,27.74,27.67,27.7,167100.0,17.5862,17.6243,17.5798,17.5989,167100.0
2011-02-10 11:10:00,27.7,27.72,27.67,27.69,185500.0,17.5989,17.6116,17.5798,17.5925,185500.0
2011-02-10 11:20:00,27.7,27.74,27.69,27.73,192700.0,17.5989,17.6243,17.5925,17.6179,192700.0
2011-02-10 11:30:00,27.73,27.76,27.7,27.7,540500.0,17.6179,17.637,17.5989,17.5989,540500.0
2011-02-10 11:40:00,27.71,27.76,27.71,27.74,394800.0,17.6052,17.637,17.6052,17.6243,394800.0
2011-02-10 11:50:00,27.75,27.76,27.68,27.75,559100.0,17.6306,17.637,17.5862,17.6306,559100.0
2011-02-10 12:00:00,27.75,27.76,27.72,27.75,336100.0,17.6306,17.637,17.6116,17.6306,336100.0
2011-02-10 12:10:00,27.74,27.76,27.7,27.73,157300.0,17.6243,17.637,17.5989,17.6179,157300.0
2011-02-10 12:20:00,27.73,27.76,27.73,27.75,88800.0,17.6179,17.637,17.6179,17.6306,88800.0
2011-02-10 12:30:00,27.75,27.77,27.71,27.71,267200.0,17.6306,17.6433,17.6052,17.6052,267200.0
2011-02-10 12:40:00,27.71,27.74,27.68,27.68,122800.0,17.6052,17.6243,17.5862,17.5862,122800.0
2011-02-10 12:50:00,27.69,27.69,27.62,27.62,174900.0,17.5925,17.5925,17.548,17.548,174900.0
2011-02-10 13:00:00,27.62,27.68,27.61,27.67,138700.0,17.548,17.5862,17.5417,17.5798,138700.0
2011-02-10 13:10:00,27.68,27.73,27.67,27.73,102200.0,17.5862,17.6179,17.5798,17.6179,102200.0
2011-02-10 13:20:00,27.72,27.74,27.67,27.67,66100.0,17.6116,17.6243,17.5798,17.5798,66100.0
2011-02-10 13:30:00,27.67,27.7,27.67,27.69,55200.0,17.5798,17.5989,17.5798,17.5925,55200.0
2011-02-10 13:40:00,27.69,27.69,27.66,27.69,84600.0,17.5925,17.5925,17.5735,17.5925,84600.0
2011-02-10 13:50:00,27.69,27.72,27.68,27.72,34300.0,17.5925,17.6116,17.5862,17.6116,34300.0
2011-02-10 14:00:00,27.72,27.77,27.69,27.75,160700.0,17.6116,17.6433,17.5925,17.6306,160700.0
2011-02-10 14:10:00,27.75,27.76,27.74,27.74,188800.0,17.6306,17.637,17.6243,17.6243,188800.0
2011-02-10 14:20:00,27.74,27.76,27.74,27.75,178900.0,17.6243,17.637,17.6243,17.6306,178900.0
2011-02-10 14:30:00,27.75,27.75,27.71,27.72,245200.0,17.6306,17.6306,17.6052,17.6116,245200.0
2011-02-10 14:40:00,27.72,27.79,27.72,27.79,231900.0,17.6116,17.6561,17.6116,17.6561,231900.0
2011-02-10 14:50:00,27.78,27.79,27.75,27.75,185100.0,17.6497,17.6561,17.6306,17.6306,185100.0
2011-02-10 15:00:00,27.76,27.79,27.74,27.77,307200.0,17.637,17.6561,17.6243,17.6433,307200.0
2011-02-10 15:10:00,27.77,27.82,27.76,27.81,210600.0,17.6433,17.6751,17.637,17.6688,210600.0
2011-02-10 15:20:00,27.8,27.84,27.77,27.84,372200.0,17.6624,17.6878,17.6433,17.6878,372200.0
2011-02-10 15:30:00,27.84,27.86,27.82,27.84,327800.0,17.6878,17.7005,17.6751,17.6878,327800.0
2011-02-10 15:40:00,27.83,27.92,27.8,27.89,591000.0,17.6815,17.7386,17.6624,17.7196,591000.0
2011-02-10 15:50:00,27.9,27.9,27.77,27.86,1335000.0,17.7259,17.7259,17.6433,17.7005,1335000.0
2011-02-11 09:30:00,27.55,27.71,27.45,27.58,433000.0,17.5036,17.6052,17.44,17.5226,433000.0
2011-02-11 09:40:00,27.58,27.62,27.52,27.56,213500.0,17.5226,17.548,17.4845,17.5099,213500.0
2011-02-11 09:50:00,27.56,27.66,27.53,27.61,139700.0,17.5099,17.5735,17.4909,17.5417,139700.0
2011-02-11 10:00:00,27.62,27.77,27.61,27.77,276500.0,17.548,17.6433,17.5417,17.6433,276500.0
2011-02-11 10:10:00,27.77,27.77,27.71,27.77,380200.0,17.6433,17.6433,17.6052,17.6433,380200.0
2011-02-11 10:20:00,27.77,27.86,27.77,27.85,207200.0,17.6433,17.7005,17.6433,17.6942,207200.0
2011-02-11 10:30:00,27.86,27.99,27.85,27.97,507500.0,17.7005,17.7831,17.6942,17.7704,507500.0
2011-02-11 10:40:00,27.98,28.04,27.94,28.04,245800.0,17.7768,17.8149,17.7514,17.8149,245800.0
2011-02-11 10:50:00,28.04,28.15,28.03,28.14,198300.0,17.8149,17.8848,17.8085,17.8784,198300.0
2011-02-11 11:00:00,28.14,28.26,28.07,28.26,697100.0,17.8784,17.9547,17.8339,17.9547,697100.0
2011-02-11 11:10:00,28.26,28.29,28.24,28.28,486400.0,17.9547,17.9737,17.942,17.9674,486400.0
2011-02-11 11:20:00,28.28,28.41,28.27,28.38,385200.0,17.9674,18.05,17.961,18.0309,385200.0
2011-02-11 11:30:00,28.37,28.4,28.33,28.33,159700.0,18.0245,18.0436,17.9991,17.9991,159700.0
2011-02-11 11:40:00,28.34,28.35,28.26,28.26,93600.0,18.0055,18.0118,17.9547,17.9547,93600.0
2011-02-11 11:50:00,28.26,28.33,28.26,28.29,90500.0,17.9547,17.9991,17.9547,17.9737,90500.0
2011-02-11 12:00:00,28.3,28.31,28.25,28.25,95900.0,17.9801,17.9864,17.9483,17.9483,95900.0
2011-02-11 12:10:00,28.26,28.29,28.16,28.17,180100.0,17.9547,17.9737,17.8911,17.8975,180100.0
2011-02-11 12:20:00,28.17,28.21,28.15,28.19,121000.0,17.8975,17.9229,17.8848,17.9102,121000.0
2011-02-11 12:30:00,28.2,28.28,28.19,28.25,109500.0,17.9165,17.9674,17.9102,17.9483,109500.0
2011-02-11 12:40:00,28.25,28.31,28.24,28.29,140600.0,17.9483,17.9864,17.942,17.9737,140600.0
2011-02-11 12:50:00,28.3,28.33,28.29,28.3,103100.0,17.9801,17.9991,17.9737,17.9801,103100.0
2011-02-11 13:00:00,28.29,28.32,28.23,28.32,153400.0,17.9737,17.9928,17.9356,17.9928,153400.0
2011-02-11 13:10:00,28.32,28.39,28.3,28.38,188800.0,17.9928,18.0373,17.9801,18.0309,188800.0
2011-02-11 13:20:00,28.39,28.42,28.38,28.42,126100.0,18.0373,18.0563,18.0309,18.0563,126100.0
2011-02-11 13:30:00,28.41,28.43,28.38,28.42,142100.0,18.05,18.0627,18.0309,18.0563,142100.0
2011-02-11 13:40:00,28.42,28.42,28.37,28.41,121300.0,18.0563,18.0563,18.0245,18.05,121300.0
2011-02-11 13:50:00,28.41,28.44,28.39,28.44,132600.0,18.05,18.069,18.0373,18.069,132600.0
2011-02-11 14:00:00,28.44,28.48,28.43,28.47,193100.0,18.069,18.0944,18.0627,18.0881,193100.0
2011-02-11 14:10:00,28.47,28.49,28.46,28.48,81900.0,18.0881,18.1008,18.0817,18.0944,81900.0
2011-02-11 14:20:00,28.49,28.5,28.48,28.49,117000.0,18.1008,18.1071,18.0944,18.1008,117000.0
2011-02-11 14:30:00,28.49,28.52,28.48,28.52,325900.0,18.1008,18.1198,18.0944,18.1198,325900.0
2011-02-11 14:40:00,28.52,28.54,28.5,28.52,302400.0,18.1198,18.1326,18.1071,18.1198,302400.0
2011-02-11 14:50:00,28.51,28.52,28.38,28.38,264600.0,18.1135,18.1198,18.0309,18.0309,264600.0
2011-02-11 15:00:00,28.38,28.47,28.37,28.47,284200.0,18.0309,18.0881,18.0245,18.0881,284200.0
2011-02-11 15:10:00,28.47,28.51,28.44,28.45,215100.0,18.0881,18.1135,18.069,18.0754,215100.0
2011-02-11 15:20:00,28.45,28.51,28.4,28.4,211500.0,18.0754,18.1135,18.0436,18.0436,211500.0
2011-02-11 15:30:00,28.4,28.42,28.39,28.41,268200.0,18.0436,18.0563,18.0373,18.05,268200.0
2011-02-11 15:40:00,28.41,28.41,28.3,28.3,451500.0,18.05,18.05,17.9801,17.9801,451500.0
2011-02-11 15:50:00,28.3,28.37,28.27,28.36,951100.0,17.9801,18.0245,17.961,18.0182,951100.0
2011-02-14 09:30:00,28.4,28.42,28.28,28.36,199700.0,18.0436,18.0563,17.9674,18.0182,199700.0
2011-02-14 09:40:00,28.35,28.51,28.29,28.51,452900.0,18.0118,18.1135,17.9737,18.1135,452900.0
2011-02-14 09:50:00,28.5,28.59,28.46,28.51,389100.0,18.1071,18.1643,18.0817,18.1135,389100.0
2011-02-14 10:00:00,28.5,28.66,28.5,28.57,319500.0,18.1071,18.2088,18.1071,18.1516,319500.0
2011-02-14 10:10:00,28.56,28.61,28.52,28.58,261200.0,18.1453,18.177,18.1198,18.158,261200.0
2011-02-14 10:20:00,28.58,28.68,28.56,28.63,296900.0,18.158,18.2215,18.1453,18.1897,296900.0
2011-02-14 10:30:00,28.63,28.66,28.58,28.6,268000.0,18.1897,18.2088,18.158,18.1707,268000.0
2011-02-14 10:40:00,28.6,28.65,28.49,28.49,176800.0,18.1707,18.2024,18.1008,18.1008,176800.0
2011-02-14 10:50:00,28.5,28.53,28.46,28.53,175600.0,18.1071,18.1262,18.0817,18.1262,175600.0
2011-02-14 11:00:00,28.52,28.55,28.45,28.5,208000.0,18.1198,18.1389,18.0754,18.1071,208000.0
2011-02-14 11:10:00,28.5,28.53,28.49,28.53,128400.0,18.1071,18.1262,18.1008,18.1262,128400.0
2011-02-14 11:20:00,28.53,28.59,28.52,28.52,109300.0,18.1262,18.1643,18.1198,18.1198,109300.0
2011-02-14 11:30:00,28.52,28.55,28.5,28.54,89600.0,18.1198,18.1389,18.1071,18.1326,89600.0
2011-02-14 11:40:00,28.54,28.57,28.51,28.52,151100.0,18.1326,18.1516,18.1135,18.1198,151100.0
2011-02-14 11:50:00,28.52,28.56,28.52,28.55,99000.0,18.1198,18.1453,18.1198,18.1389,99000.0
2011-02-14 12:00:00,28.55,28.56,28.54,28.56,103800.0,18.1389,18.1453,18.1326,18.1453,103800.0
2011-02-14 12:10:00,28.57,28.57,28.54,28.56,118300.0,18.1516,18.1516,18.1326,18.1453,118300.0
2011-02-14 12:20:00,28.57,28.61,28.56,28.59,120000.0,18.1516,18.177,18.1453,18.1643,120000.0
2011-02-14 12:30:00,28.59,28.64,28.57,28.6,190400.0,18.1643,18.1961,18.1516,18.1707,190400.0
2011-02-14 12:40:00,28.61,28.66,28.56,28.56,205100.0,18.177,18.2088,18.1453,18.1453,205100.0
2011-02-14 12:50:00,28.57,28.59,28.56,28.57,73800.0,18.1516,18.1643,18.1453,18.1516,73800.0
2011-02-14 13:00:00,28.57,28.59,28.55,28.56,85600.0,18.1516,18.1643,18.1389,18.1453,85600.0
2011-02-14 13:10:00,28.56,28.64,28.56,28.61,159700.0,18.1453,18.1961,18.1453,18.177,159700.0
2011-02-14 13:20:00,28.6,28.65,28.58,28.58,100300.0,18.1707,18.2024,18.158,18.158,100300.0
2011-02-14 13:30:00,28.59,28.63,28.59,28.63,60000.0,18.1643,18.1897,18.1643,18.1897,60000.0
2011-02-14 13:40:00,28.63,28.63,28.59,28.62,94000.0,18.1897,18.1897,18.1643,18.1834,94000.0
2011-02-14 13:50:00,28.62,28.65,28.61,28.63,128300.0,18.1834,18.2024,18.177,18.1897,128300.0
2011-02-14 14:00:00,28.63,28.64,28.58,28.64,145200.0,18.1897,18.1961,18.158,18.1961,145200.0
2011-02-14 14:10:00,28.64,28.65,28.62,28.63,111300.0,18.1961,18.2024,18.1834,18.1897,111300.0
2011-02-14 14:20:00,28.63,28.66,28.62,28.64,192600.0,18.1897,18.2088,18.1834,18.1961,192600.0
2011-02-14 14:30:00,28.64,28.64,28.61,28.63,80400.0,18.1961,18.1961,18.177,18.1897,80400.0
2011-02-14 14:40:00,28.63,28.71,28.62,28.7,212600.0,18.1897,18.2406,18.1834,18.2342,212600.0
2011-02-14 14:50:00,28.7,28.74,28.62,28.63,331000.0,18.2342,18.2596,18.1834,18.1897,331000.0
2011-02-14 15:00:00,28.63,28.63,28.58,28.58,139600.0,18.1897,18.1897,18.158,18.158,139600.0
2011-02-14 15:10:00,28.59,28.64,28.57,28.6,198100.0,18.1643,18.1961,18.1516,18.1707,198100.0
2011-02-14 15:20:00,28.61,28.65,28.6,28.63,195100.0,18.177,18.2024,18.1707,18.1897,195100.0
2011-02-14 15:30:00,28.63,28.67,28.63,28.66,177900.0,18.1897,18.2151,18.1897,18.2088,177900.0
2011-02-14 15:40:00,28.67,28.73,28.66,28.7,369300.0,18.2151,18.2533,18.2088,18.2342,369300.0
2011-02-14 15:50:00,28.71,28.71,28.67,28.68,620200.0,18.2406,18.2406,18.2151,18.2215,620200.0
2011-02-15 09:30:00,28.59,28.72,28.51,28.71,263400.0,18.1643,18.2469,18.1135,18.2406,263400.0
2011-02-15 09:40:00,28.71,28.74,28.68,28.72,158600.0,18.2406,18.2596,18.2215,18.2469,158600.0
2011-02-15 09:50:00,28.73,28.8,28.68,28.79,166500.0,18.2533,18.2977,18.2215,18.2914,166500.0
2011-02-15 10:00:00,28.79,28.8,28.72,28.76,164700.0,18.2914,18.2977,18.2469,18.2723,164700.0
2011-02-15 10:10:00,28.75,28.85,28.72,28.82,214500.0,18.266,18.3295,18.2469,18.3104,214500.0
2011-02-15 10:20:00,28.83,28.85,28.8,28.82,201300.0,18.3168,18.3295,18.2977,18.3104,201300.0
2011-02-15 10:30:00,28.82,28.85,28.78,28.79,304800.0,18.3104,18.3295,18.285,18.2914,304800.0
2011-02-15 10:40:00,28.79,28.8,28.69,28.71,144700.0,18.2914,18.2977,18.2279,18.2406,144700.0
2011-02-15 10:50:00,28.72,28.81,28.71,28.75,105000.0,18.2469,18.3041,18.2406,18.266,105000.0
2011-02-15 11:00:00,28.75,28.78,28.68,28.69,348400.0,18.266,18.285,18.2215,18.2279,348400.0
2011-02-15 11:10:00,28.68,28.69,28.64,28.67,187900.0,18.2215,18.2279,18.1961,18.2151,187900.0
2011-02-15 11:20:00,28.67,28.67,28.63,28.64,194900.0,18.2151,18.2151,18.1897,18.1961,194900.0
2011-02-15 11:30:00,28.64,28.7,28.63,28.69,204100.0,18.1961,18.2342,18.1897,18.2279,204100.0
2011-02-15 11:40:00,28.7,28.7,28.63,28.64,142900.0,18.2342,18.2342,18.1897,18.1961,142900.0
2011-02-15 11:50:00,28.63,28.67,28.63,28.64,96200.0,18.1897,18.2151,18.1897,18.1961,96200.0
2011-02-15 12:00:00,28.63,28.66,28.59,28.6,348500.0,18.1897,18.2088,18.1643,18.1707,348500.0
2011-02-15 12:10:00,28.6,28.69,28.58,28.65,342100.0,18.1707,18.2279,18.158,18.2024,342100.0
2011-02-15 12:20:00,28.66,28.66,28.65,28.65,16800.0,18.2088,18.2088,18.2024,18.2024,16800.0
2011-02-15 12:30:00,28.66,28.73,28.65,28.73,169500.0,18.2088,18.2533,18.2024,18.2533,169500.0
2011-02-15 12:40:00,28.73,28.75,28.72,28.75,73800.0,18.2533,18.266,18.2469,18.266,73800.0
2011-02-15 12:50:00,28.75,28.75,28.72,28.74,122000.0,18.266,18.266,18.2469,18.2596,122000.0
2011-02-15 13:00:00,28.74,28.77,28.73,28.74,128500.0,18.2596,18.2787,18.2533,18.2596,128500.0
2011-02-15 13:10:00,28.74,28.76,28.73,28.74,104500.0,18.2596,18.2723,18.2533,18.2596,104500.0
2011-02-15 13:20:00,28.73,28.75,28.73,28.75,69400.0,18.2533,18.266,18.2533,18.266,69400.0
2011-02-15 13:30:00,28.75,28.76,28.74,28.75,36100.0,18.266,18.2723,18.2596,18.266,36100.0
2011-02-15 13:40:00,28.76,28.76,28.74,28.76,73500.0,18.2723,18.2723,18.2596,18.2723,73500.0
2011-02-15 13:50:00,28.75,28.76,28.74,28.74,170700.0,18.266,18.2723,18.2596,18.2596,170700.0
2011-02-15 14:00:00,28.74,28.75,28.67,28.67,117200.0,18.2596,18.266,18.2151,18.2151,117200.0
2011-02-15 14:10:00,28.68,28.69,28.65,28.68,216100.0,18.2215,18.2279,18.2024,18.2215,216100.0
2011-02-15 14:20:00,28.68,28.69,28.62,28.65,491000.0,18.2215,18.2279,18.1834,18.2024,491000.0
2011-02-15 14:30:00,28.65,28.66,28.61,28.64,261300.0,18.2024,18.2088,18.177,18.1961,261300.0
2011-02-15 14:40:00,28.64,28.67,28.63,28.65,271500.0,18.1961,18.2151,18.1897,18.2024,271500.0
2011-02-15 14:50:00,28.65,28.66,28.64,28.64,114800.0,18.2024,18.2088,18.1961,18.1961,114800.0
2011-02-15 15:00:00,28.65,28.7,28.64,28.65,315700.0,18.2024,18.2342,18.1961,18.2024,315700.0
2011-02-15 15:10:00,28.65,28.66,28.65,28.65,79100.0,18.2024,18.2088,18.2024,18.2024,79100.0
2011-02-15 15:20:00,28.65,28.66,28.61,28.64,168400.0,18.2024,18.2088,18.177,18.1961,168400.0
2011-02-15 15:30:00,28.65,28.68,28.62,28.66,206800.0,18.2024,18.2215,18.1834,18.2088,206800.0
2011-02-15 15:40:00,28.66,28.69,28.62,28.68,449900.0,18.2088,18.2279,18.1834,18.2215,449900.0
2011-02-15 15:50:00,28.67,28.68,28.61,28.65,466200.0,18.2151,18.2215,18.177,18.2024,466200.0
2011-02-16 09:30:00,28.74,28.8,28.69,28.74,225100.0,18.2596,18.2977,18.2279,18.2596,225100.0
2011-02-16 09:40:00,28.75,28.8,28.65,28.67,332400.0,18.266,18.2977,18.2024,18.2151,332400.0
2011-02-16 09:50:00,28.67,28.75,28.65,28.74,165600.0,18.2151,18.266,18.2024,18.2596,165600.0
2011-02-16 10:00:00,28.74,28.83,28.73,28.81,464100.0,18.2596,18.3168,18.2533,18.3041,464100.0
2011-02-16 10:10:00,28.81,28.86,28.79,28.85,410100.0,18.3041,18.3359,18.2914,18.3295,410100.0
2011-02-16 10:20:00,28.84,28.85,28.82,28.84,203100.0,18.3232,18.3295,18.3104,18.3232,203100.0
2011-02-16 10:30:00,28.84,28.86,28.79,28.85,203300.0,18.3232,18.3359,18.2914,18.3295,203300.0
2011-02-16 10:40:00,28.85,28.86,28.8,28.85,262200.0,18.3295,18.3359,18.2977,18.3295,262200.0
2011-02-16 10:50:00,28.85,28.94,28.85,28.94,311400.0,18.3295,18.3867,18.3295,18.3867,311400.0
2011-02-16 11:00:00,28.94,28.94,28.8,28.8,152800.0,18.3867,18.3867,18.2977,18.2977,152800.0
2011-02-16 11:10:00,28.8,28.81,28.71,28.71,167600.0,18.2977,18.3041,18.2406,18.2406,167600.0
2011-02-16 11:20:00,28.71,28.72,28.65,28.65,216800.0,18.2406,18.2469,18.2024,18.2024,216800.0
2011-02-16 11:30:00,28.66,28.68,28.6,28.61,133300.0,18.2088,18.2215,18.1707,18.177,133300.0
2011-02-16 11:40:00,28.61,28.7,28.55,28.65,180600.0,18.177,18.2342,18.1389,18.2024,180600.0
2011-02-16 11:50:00,28.65,28.66,28.57,28.66,149100.0,18.2024,18.2088,18.1516,18.2088,149100.0
2011-02-16 12:00:00,28.66,28.66,28.46,28.47,238000.0,18.2088,18.2088,18.0817,18.0881,238000.0
2011-02-16 12:10:00,28.46,28.53,28.45,28.46,162600.0,18.0817,18.1262,18.0754,18.0817,162600.0
2011-02-16 12:20:00,28.45,28.55,28.45,28.52,110000.0,18.0754,18.1389,18.0754,18.1198,110000.0
2011-02-16 12:30:00,28.52,28.6,28.51,28.6,63600.0,18.1198,18.1707,18.1135,18.1707,63600.0
2011-02-16 12:40:00,28.6,28.63,28.58,28.63,60400.0,18.1707,18.1897,18.158,18.1897,60400.0
2011-02-16 12:50:00,28.63,28.63,28.59,28.62,91500.0,18.1897,18.1897,18.1643,18.1834,91500.0
2011-02-16 13:00:00,28.62,28.62,28.54,28.59,153200.0,18.1834,18.1834,18.1326,18.1643,153200.0
2011-02-16 13:10:00,28.6,28.62,28.58,28.6,81000.0,18.1707,18.1834,18.158,18.1707,81000.0
2011-02-16 13:20:00,28.61,28.62,28.57,28.59,72900.0,18.177,18.1834,18.1516,18.1643,72900.0
2011-02-16 13:30:00,28.59,28.62,28.59,28.62,46600.0,18.1643,18.1834,18.1643,18.1834,46600.0
2011-02-16 13:40:00,28.63,28.66,28.62,28.65,71100.0,18.1897,18.2088,18.1834,18.2024,71100.0
2011-02-16 13:50:00,28.65,28.65,28.6,28.63,107200.0,18.2024,18.2024,18.1707,18.1897,107200.0
2011-02-16 14:00:00,28.63,28.72,28.59,28.65,315900.0,18.1897,18.2469,18.1643,18.2024,315900.0
2011-02-16 14:10:00,28.65,28.69,28.61,28.66,114800.0,18.2024,18.2279,18.177,18.2088,114800.0
2011-02-16 14:20:00,28.66,28.67,28.63,28.63,67100.0,18.2088,18.2151,18.1897,18.1897,67100.0
2011-02-16 14:30:00,28.64,28.72,28.64,28.71,136900.0,18.1961,18.2469,18.1961,18.2406,136900.0
2011-02-16 14:40:00,28.71,28.72,28.68,28.69,114900.0,18.2406,18.2469,18.2215,18.2279,114900.0
2011-02-16 14:50:00,28.68,28.72,28.66,28.67,133600.0,18.2215,18.2469,18.2088,18.2151,133600.0
2011-02-16 15:00:00,28.67,28.71,28.67,28.69,127000.0,18.2151,18.2406,18.2151,18.2279,127000.0
2011-02-16 15:10:00,28.69,28.7,28.64,28.65,88700.0,18.2279,18.2342,18.1961,18.2024,88700.0
2011-02-16 15:20:00,28.65,28.66,28.61,28.62,106200.0,18.2024,18.2088,18.177,18.1834,106200.0
2011-02-16 15:30:00,28.63,28.7,28.62,28.69,222400.0,18.1897,18.2342,18.1834,18.2279,222400.0
2011-02-16 15:40:00,28.69,28.72,28.67,28.68,313100.0,18.2279,18.2469,18.2151,18.2215,313100.0
2011-02-16 15:50:00,28.69,28.7,28.63,28.69,566800.0,18.2279,18.2342,18.1897,18.2279,566800.0
2011-02-17 09:30:00,28.62,28.68,28.53,28.6,177100.0,18.1834,18.2215,18.1262,18.1707,177100.0
2011-02-17 09:40:00,28.6,28.63,28.52,28.53,120400.0,18.1707,18.1897,18.1198,18.1262,120400.0
2011-02-17 09:50:00,28.52,28.6,28.5,28.59,81600.0,18.1198,18.1707,18.1071,18.1643,81600.0
2011-02-17 10:00:00,28.6,28.65,28.58,28.61,157600.0,18.1707,18.2024,18.158,18.177,157600.0
2011-02-17 10:10:00,28.6,28.61,28.55,28.56,205000.0,18.1707,18.177,18.1389,18.1453,205000.0
2011-02-17 10:20:00,28.56,28.62,28.55,28.58,122500.0,18.1453,18.1834,18.1389,18.158,122500.0
2011-02-17 10:30:00,28.58,28.62,28.56,28.59,70300.0,18.158,18.1834,18.1453,18.1643,70300.0
2011-02-17 10:40:00,28.6,28.64,28.59,28.62,174000.0,18.1707,18.1961,18.1643,18.1834,174000.0
2011-02-17 10:50:00,28.62,28.63,28.57,28.59,92300.0,18.1834,18.1897,18.1516,18.1643,92300.0
2011-02-17 11:00:00,28.58,28.62,28.57,28.59,97800.0,18.158,18.1834,18.1516,18.1643,97800.0
2011-02-17 11:10:00,28.59,28.65,28.57,28.64,115400.0,18.1643,18.2024,18.1516,18.1961,115400.0
2011-02-17 11:20:00,28.64,28.65,28.58,28.65,132600.0,18.1961,18.2024,18.158,18.2024,132600.0
2011-02-17 11:30:00,28.65,28.69,28.64,28.65,111400.0,18.2024,18.2279,18.1961,18.2024,111400.0
2011-02-17 11:40:00,28.65,28.68,28.62,28.64,97000.0,18.2024,18.2215,18.1834,18.1961,97000.0
2011-02-17 11:50:00,28.63,28.64,28.56,28.58,110600.0,18.1897,18.1961,18.1453,18.158,110600.0
2011-02-17 12:00:00,28.59,28.61,28.5,28.5,127300.0,18.1643,18.177,18.1071,18.1071,127300.0
2011-02-17 12:10:00,28.5,28.51,28.46,28.47,118400.0,18.1071,18.1135,18.0817,18.0881,118400.0
2011-02-17 12:20:00,28.47,28.51,28.47,28.51,55600.0,18.0881,18.1135,18.0881,18.1135,55600.0
2011-02-17 12:30:00,28.51,28.55,28.5,28.53,73100.0,18.1135,18.1389,18.1071,18.1262,73100.0
2011-02-17 12:40:00,28.54,28.57,28.51,28.51,74700.0,18.1326,18.1516,18.1135,18.1135,74700.0
2011-02-17 12:50:00,28.51,28.51,28.46,28.46,99700.0,18.1135,18.1135,18.0817,18.0817,99700.0
2011-02-17 13:00:00,28.47,28.56,28.47,28.54,115400.0,18.0881,18.1453,18.0881,18.1326,115400.0
2011-02-17 13:10:00,28.53,28.54,28.48,28.52,146100.0,18.1262,18.1326,18.0944,18.1198,146100.0
2011-02-17 13:20:00,28.52,28.55,28.49,28.5,118300.0,18.1198,18.1389,18.1008,18.1071,118300.0
2011-02-17 13:30:00,28.5,28.54,28.5,28.53,84200.0,18.1071,18.1326,18.1071,18.1262,84200.0
2011-02-17 13:40:00,28.53,28.59,28.53,28.59,59800.0,18.1262,18.1643,18.1262,18.1643,59800.0
2011-02-17 13:50:00,28.59,28.59,28.57,28.58,65700.0,18.1643,18.1643,18.1516,18.158,65700.0
2011-02-17 14:00:00,28.57,28.6,28.57,28.59,144500.0,18.1516,18.1707,18.1516,18.1643,144500.0
2011-02-17 14:10:00,28.59,28.63,28.59,28.63,121600.0,18.1643,18.1897,18.1643,18.1897,121600.0
2011-02-17 14:20:00,28.63,28.64,28.58,28.58,181000.0,18.1897,18.1961,18.158,18.158,181000.0
2011-02-17 14:30:00,28.59,28.59,28.58,28.58,34700.0,18.1643,18.1643,18.158,18.158,34700.0
2011-02-17 14:40:00,28.59,28.59,28.57,28.57,134100.0,18.1643,18.1643,18.1516,18.1516,134100.0
2011-02-17 14:50:00,28.57,28.59,28.56,28.58,156800.0,18.1516,18.1643,18.1453,18.158,156800.0
2011-02-17 15:00:00,28.59,28.59,28.53,28.53,137900.0,18.1643,18.1643,18.1262,18.1262,137900.0
2011-02-17 15:10:00,28.53,28.54,28.46,28.46,321900.0,18.1262,18.1326,18.0817,18.0817,321900.0
2011-02-17 15:20:00,28.46,28.48,28.41,28.42,390700.0,18.0817,18.0944,18.05,18.0563,390700.0
2011-02-17 15:30:00,28.42,28.47,28.4,28.4,410300.0,18.0563,18.0881,18.0436,18.0436,410300.0
2011-02-17 15:40:00,28.4,28.47,28.4,28.44,581800.0,18.0436,18.0881,18.0436,18.069,581800.0
2011-02-17 15:50:00,28.44,28.45,28.36,28.36,1134900.0,18.069,18.0754,18.0182,18.0182,1134900.0
2011-02-18 09:30:00,28.37,28.44,28.23,28.34,1641700.0,18.0245,18.069,17.9356,18.0055,1641700.0
2011-02-18 09:40:00,28.33,28.34,28.25,28.29,206400.0,17.9991,18.0055,17.9483,17.9737,206400.0
2011-02-18 09:50:00,28.28,28.31,28.23,28.29,341600.0,17.9674,17.9864,17.9356,17.9737,341600.0
2011-02-18 10:00:00,28.3,28.3,28.15,28.16,408600.0,17.9801,17.9801,17.8848,17.8911,408600.0
2011-02-18 10:10:00,28.16,28.24,28.16,28.24,236200.0,17.8911,17.942,17.8911,17.942,236200.0
2011-02-18 10:20:00,28.24,28.24,28.17,28.21,283100.0,17.942,17.942,17.8975,17.9229,283100.0
2011-02-18 10:30:00,28.21,28.26,28.19,28.26,135400.0,17.9229,17.9547,17.9102,17.9547,135400.0
2011-02-18 10:40:00,28.26,28.3,28.26,28.3,199400.0,17.9547,17.9801,17.9547,17.9801,199400.0
2011-02-18 10:50:00,28.3,28.34,28.29,28.3,192100.0,17.9801,18.0055,17.9737,17.9801,192100.0
2011-02-18 11:00:00,28.29,28.34,28.27,28.32,165600.0,17.9737,18.0055,17.961,17.9928,165600.0
2011-02-18 11:10:00,28.32,28.32,28.28,28.29,146300.0,17.9928,17.9928,17.9674,17.9737,146300.0
2011-02-18 11:20:00,28.29,28.32,28.28,28.32,140500.0,17.9737,17.9928,17.9674,17.9928,140500.0
2011-02-18 11:30:00,28.32,28.39,28.3,28.35,212700.0,17.9928,18.0373,17.9801,18.0118,212700.0
2011-02-18 11:40:00,28.35,28.36,28.29,28.34,126900.0,18.0118,18.0182,17.9737,18.0055,126900.0
2011-02-18 11:50:00,28.34,28.35,28.32,28.34,69800.0,18.0055,18.0118,17.9928,18.0055,69800.0
2011-02-18 12:00:00,28.34,28.4,28.33,28.4,189900.0,18.0055,18.0436,17.9991,18.0436,189900.0
2011-02-18 12:10:00,28.4,28.41,28.36,28.38,88600.0,18.0436,18.05,18.0182,18.0309,88600.0
2011-02-18 12:20:00,28.38,28.4,28.37,28.38,72700.0,18.0309,18.0436,18.0245,18.0309,72700.0
2011-02-18 12:30:00,28.38,28.39,28.36,28.36,39900.0,18.0309,18.0373,18.0182,18.0182,39900.0
2011-02-18 12:40:00,28.37,28.38,28.35,28.38,113300.0,18.0245,18.0309,18.0118,18.0309,113300.0
2011-02-18 12:50:00,28.38,28.41,28.35,28.37,102100.0,18.0309,18.05,18.0118,18.0245,102100.0
2011-02-18 13:00:00,28.37,28.39,28.33,28.34,128800.0,18.0245,18.0373,17.9991,18.0055,128800.0
2011-02-18 13:10:00,28.34,28.4,28.34,28.38,108600.0,18.0055,18.0436,18.0055,18.0309,108600.0
2011-02-18 13:20:00,28.38,28.41,28.35,28.38,145900.0,18.0309,18.05,18.0118,18.0309,145900.0
2011-02-18 13:30:00,28.37,28.38,28.33,28.35,51600.0,18.0245,18.0309,17.9991,18.0118,51600.0
2011-02-18 13:40:00,28.35,28.37,28.34,28.34,106700.0,18.0118,18.0245,18.0055,18.0055,106700.0
2011-02-18 13:50:00,28.33,28.4,28.33,28.4,202200.0,17.9991,18.0436,17.9991,18.0436,202200.0
2011-02-18 14:00:00,28.4,28.43,28.39,28.41,156500.0,18.0436,18.0627,18.0373,18.05,156500.0
2011-02-18 14:10:00,28.41,28.42,28.39,28.41,233700.0,18.05,18.0563,18.0373,18.05,233700.0
2011-02-18 14:20:00,28.42,28.43,28.4,28.42,210000.0,18.0563,18.0627,18.0436,18.0563,210000.0
2011-02-18 14:30:00,28.41,28.44,28.39,28.42,125000.0,18.05,18.069,18.0373,18.0563,125000.0
2011-02-18 14:40:00,28.43,28.52,28.42,28.51,265200.0,18.0627,18.1198,18.0563,18.1135,265200.0
2011-02-18 14:50:00,28.51,28.52,28.46,28.49,200000.0,18.1135,18.1198,18.0817,18.1008,200000.0
2011-02-18 15:00:00,28.49,28.49,28.44,28.44,131000.0,18.1008,18.1008,18.069,18.069,131000.0
2011-02-18 15:10:00,28.44,28.45,28.41,28.43,179800.0,18.069,18.0754,18.05,18.0627,179800.0
2011-02-18 15:20:00,28.42,28.48,28.41,28.47,267700.0,18.0563,18.0944,18.05,18.0881,267700.0
2011-02-18 15:30:00,28.47,28.48,28.41,28.45,251000.0,18.0881,18.0944,18.05,18.0754,251000.0
2011-02-18 15:40:00,28.45,28.54,28.44,28.49,364200.0,18.0754,18.1326,18.069,18.1008,364200.0
2011-02-18 15:50:00,28.5,28.57,28.49,28.55,806500.0,18.1071,18.1516,18.1008,18.1389,806500.0
2011-02-22 09:30:00,27.78,27.99,27.71,27.97,613800.0,17.6497,17.7831,17.6052,17.7704,613800.0
2011-02-22 09:40:00,27.96,28.05,27.81,27.9,655200.0,17.7641,17.8212,17.6688,17.7259,655200.0
2011-02-22 09:50:00,27.9,27.96,27.9,27.93,410500.0,17.7259,17.7641,17.7259,17.745,410500.0
2011-02-22 10:00:00,27.93,28.0,27.86,27.99,458300.0,17.745,17.7895,17.7005,17.7831,458300.0
2011-02-22 10:10:00,28.0,28.11,28.0,28.04,148600.0,17.7895,17.8594,17.7895,17.8149,148600.0
2011-02-22 10:20:00,28.04,28.06,28.01,28.01,103600.0,17.8149,17.8276,17.7958,17.7958,103600.0
2011-02-22 10:30:00,28.01,28.12,28.01,28.08,208000.0,17.7958,17.8657,17.7958,17.8403,208000.0
2011-02-22 10:40:00,28.07,28.11,28.02,28.03,335600.0,17.8339,17.8594,17.8022,17.8085,335600.0
2011-02-22 10:50:00,28.03,28.09,28.01,28.03,101700.0,17.8085,17.8467,17.7958,17.8085,101700.0
2011-02-22 11:00:00,28.03,28.03,27.94,27.97,150200.0,17.8085,17.8085,17.7514,17.7704,150200.0
2011-02-22 11:10:00,27.97,27.97,27.89,27.93,278300.0,17.7704,17.7704,17.7196,17.745,278300.0
2011-02-22 11:20:00,27.92,27.94,27.82,27.85,197900.0,17.7386,17.7514,17.6751,17.6942,197900.0
2011-02-22 11:30:00,27.85,27.86,27.78,27.78,164300.0,17.6942,17.7005,17.6497,17.6497,164300.0
2011-02-22 11:40:00,27.79,27.81,27.68,27.7,193600.0,17.6561,17.6688,17.5862,17.5989,193600.0
2011-02-22 11:50:00,27.7,27.79,27.69,27.78,182300.0,17.5989,17.6561,17.5925,17.6497,182300.0
2011-02-22 12:00:00,27.79,27.8,27.71,27.75,205600.0,17.6561,17.6624,17.6052,17.6306,205600.0
2011-02-22 12:10:00,27.75,27.78,27.69,27.76,142600.0,17.6306,17.6497,17.5925,17.637,142600.0
2011-02-22 12:20:00,27.76,27.79,27.74,27.76,87100.0,17.637,17.6561,17.6243,17.637,87100.0
2011-02-22 12:30:00,27.77,27.77,27.7,27.71,202700.0,17.6433,17.6433,17.5989,17.6052,202700.0
2011-02-22 12:40:00,27.7,27.72,27.61,27.63,205100.0,17.5989,17.6116,17.5417,17.5544,205100.0
2011-02-22 12:50:00,27.64,27.66,27.59,27.63,268900.0,17.5608,17.5735,17.529,17.5544,268900.0
2011-02-22 13:00:00,27.64,27.73,27.61,27.7,199800.0,17.5608,17.6179,17.5417,17.5989,199800.0
2011-02-22 13:10:00,27.7,27.75,27.65,27.73,276200.0,17.5989,17.6306,17.5671,17.6179,276200.0
2011-02-22 13:20:00,27.74,27.75,27.68,27.75,353000.0,17.6243,17.6306,17.5862,17.6306,353000.0
2011-02-22 13:30:00,27.75,27.82,27.72,27.77,287500.0,17.6306,17.6751,17.6116,17.6433,287500.0
2011-02-22 13:40:00,27.77,27.79,27.67,27.7,225300.0,17.6433,17.6561,17.5798,17.5989,225300.0
2011-02-22 13:50:00,27.69,27.76,27.69,27.74,147100.0,17.5925,17.637,17.5925,17.6243,147100.0
2011-02-22 14:00:00,27.73,27.78,27.69,27.73,130300.0,17.6179,17.6497,17.5925,17.6179,130300.0
2011-02-22 14:10:00,27.73,27.79,27.71,27.77,144500.0,17.6179,17.6561,17.6052,17.6433,144500.0
2011-02-22 14:20:00,27.78,27.81,27.73,27.79,140500.0,17.6497,17.6688,17.6179,17.6561,140500.0
2011-02-22 14:30:00,27.79,27.83,27.77,27.77,187000.0,17.6561,17.6815,17.6433,17.6433,187000.0
2011-02-22 14:40:00,27.76,27.88,27.73,27.86,216800.0,17.637,17.7132,17.6179,17.7005,216800.0
2011-02-22 14:50:00,27.85,27.87,27.71,27.73,218300.0,17.6942,17.7069,17.6052,17.6179,218300.0
2011-02-22 15:00:00,27.74,27.81,27.71,27.74,306100.0,17.6243,17.6688,17.6052,17.6243,306100.0
2011-02-22 15:10:00,27.75,27.78,27.69,27.69,236400.0,17.6306,17.6497,17.5925,17.5925,236400.0
2011-02-22 15:20:00,27.68,27.72,27.63,27.64,225800.0,17.5862,17.6116,17.5544,17.5608,225800.0
2011-02-22 15:30:00,27.63,27.74,27.63,27.66,334600.0,17.5544,17.6243,17.5544,17.5735,334600.0
2011-02-22 15:40:00,27.65,27.73,27.63,27.68,610600.0,17.5671,17.6179,17.5544,17.5862,610600.0
2011-02-22 15:50:00,27.67,27.77,27.65,27.71,1433400.0,17.5798,17.6433,17.5671,17.6052,1433400.0
2011-02-23 09:30:00,27.68,27.92,27.59,27.86,491000.0,17.5862,17.7386,17.529,17.7005,491000.0
2011-02-23 09:40:00,27.87,27.88,27.63,27.65,326300.0,17.7069,17.7132,17.5544,17.5671,326300.0
2011-02-23 09:50:00,27.66,27.7,27.46,27.54,464400.0,17.5735,17.5989,17.4464,17.4972,464400.0
2011-02-23 10:00:00,27.54,27.63,27.4,27.42,404700.0,17.4972,17.5544,17.4083,17.421,404700.0
2011-02-23 10:10:00,27.43,27.51,27.36,27.49,449000.0,17.4273,17.4782,17.3829,17.4654,449000.0
2011-02-23 10:20:00,27.49,27.56,27.4,27.44,602400.0,17.4654,17.5099,17.4083,17.4337,602400.0
2011-02-23 10:30:00,27.45,27.53,27.44,27.48,441600.0,17.44,17.4909,17.4337,17.4591,441600.0
2011-02-23 10:40:00,27.47,27.54,27.41,27.5,244500.0,17.4527,17.4972,17.4146,17.4718,244500.0
2011-02-23 10:50:00,27.5,27.55,27.48,27.5,213400.0,17.4718,17.5036,17.4591,17.4718,213400.0
2011-02-23 11:00:00,27.49,27.57,27.49,27.56,140500.0,17.4654,17.5163,17.4654,17.5099,140500.0
2011-02-23 11:10:00,27.56,27.61,27.55,27.57,214300.0,17.5099,17.5417,17.5036,17.5163,214300.0
2011-02-23 11:20:00,27.57,27.61,27.52,27.53,101300.0,17.5163,17.5417,17.4845,17.4909,101300.0
2011-02-23 11:30:00,27.53,27.53,27.42,27.45,192700.0,17.4909,17.4909,17.421,17.44,192700.0
2011-02-23 11:40:00,27.44,27.48,27.28,27.28,377300.0,17.4337,17.4591,17.332,17.332,377300.0
2011-02-23 11:50:00,27.29,27.36,27.29,27.3,289600.0,17.3384,17.3829,17.3384,17.3447,289600.0
2011-02-23 12:00:00,27.31,27.33,27.23,27.26,295600.0,17.3511,17.3638,17.3003,17.3193,295600.0
2011-02-23 12:10:00,27.27,27.3,27.21,27.23,217400.0,17.3257,17.3447,17.2876,17.3003,217400.0
2011-02-23 12:20:00,27.23,27.34,27.22,27.3,246200.0,17.3003,17.3701,17.2939,17.3447,246200.0
2011-02-23 12:30:00,27.3,27.42,27.29,27.42,172200.0,17.3447,17.421,17.3384,17.421,172200.0
2011-02-23 12:40:00,27.41,27.42,27.23,27.25,136400.0,17.4146,17.421,17.3003,17.313,136400.0
2011-02-23 12:50:00,27.24,27.28,27.2,27.24,142200.0,17.3066,17.332,17.2812,17.3066,142200.0
2011-02-23 13:00:00,27.24,27.28,27.21,27.21,163300.0,17.3066,17.332,17.2876,17.2876,163300.0
2011-02-23 13:10:00,27.22,27.23,27.1,27.15,228600.0,17.2939,17.3003,17.2177,17.2494,228600.0
2011-02-23 13:20:00,27.15,27.29,27.14,27.28,179300.0,17.2494,17.3384,17.2431,17.332,179300.0
2011-02-23 13:30:00,27.28,27.42,27.24,27.42,225700.0,17.332,17.421,17.3066,17.421,225700.0
2011-02-23 13:40:00,27.42,27.43,27.33,27.38,162200.0,17.421,17.4273,17.3638,17.3956,162200.0
2011-02-23 13:50:00,27.38,27.47,27.38,27.46,231300.0,17.3956,17.4527,17.3956,17.4464,231300.0
2011-02-23 14:00:00,27.46,27.52,27.46,27.51,207500.0,17.4464,17.4845,17.4464,17.4782,207500.0
2011-02-23 14:10:00,27.52,27.53,27.47,27.53,113000.0,17.4845,17.4909,17.4527,17.4909,113000.0
2011-02-23 14:20:00,27.53,27.57,27.51,27.51,180300.0,17.4909,17.5163,17.4782,17.4782,180300.0
2011-02-23 14:30:00,27.52,27.59,27.5,27.5,142600.0,17.4845,17.529,17.4718,17.4718,142600.0
2011-02-23 14:40:00,27.5,27.55,27.47,27.48,161800.0,17.4718,17.5036,17.4527,17.4591,161800.0
2011-02-23 14:50:00,27.49,27.64,27.48,27.63,228800.0,17.4654,17.5608,17.4591,17.5544,228800.0
2011-02-23 15:00:00,27.62,27.69,27.6,27.6,227400.0,17.548,17.5925,17.5353,17.5353,227400.0
2011-02-23 15:10:00,27.6,27.64,27.55,27.57,204000.0,17.5353,17.5608,17.5036,17.5163,204000.0
2011-02-23 15:20:00,27.58,27.69,27.58,27.6,191800.0,17.5226,17.5925,17.5226,17.5353,191800.0
2011-02-23 15:30:00,27.6,27.62,27.55,27.59,279200.0,17.5353,17.548,17.5036,17.529,279200.0
2011-02-23 15:40:00,27.59,27.62,27.51,27.53,344300.0,17.529,17.548,17.4782,17.4909,344300.0
2011-02-23 15:50:00,27.53,27.56,27.5,27.53,790100.0,17.4909,17.5099,17.4718,17.4909,790100.0
2011-02-24 09:30:00,27.42,27.49,27.35,27.45,341400.0,17.421,17.4654,17.3765,17.44,341400.0
2011-02-24 09:40:00,27.45,27.66,27.44,27.51,420200.0,17.44,17.5735,17.4337,17.4782,420200.0
2011-02-24 09:50:00,27.51,27.58,27.5,27.54,466100.0,17.4782,17.5226,17.4718,17.4972,466100.0
2011-02-24 10:00:00,27.54,27.59,27.49,27.53,420100.0,17.4972,17.529,17.4654,17.4909,420100.0
2011-02-24 10:10:00,27.53,27.61,27.51,27.61,281300.0,17.4909,17.5417,17.4782,17.5417,281300.0
2011-02-24 10:20:00,27.61,27.66,27.59,27.63,486500.0,17.5417,17.5735,17.529,17.5544,486500.0
2011-02-24 10:30:00,27.63,27.64,27.55,27.58,293700.0,17.5544,17.5608,17.5036,17.5226,293700.0
2011-02-24 10:40:00,27.58,27.62,27.54,27.58,147400.0,17.5226,17.548,17.4972,17.5226,147400.0
2011-02-24 10:50:00,27.58,27.7,27.58,27.63,358500.0,17.5226,17.5989,17.5226,17.5544,358500.0
2011-02-24 11:00:00,27.62,27.63,27.56,27.58,207200.0,17.548,17.5544,17.5099,17.5226,207200.0
2011-02-24 11:10:00,27.57,27.64,27.54,27.61,152300.0,17.5163,17.5608,17.4972,17.5417,152300.0
2011-02-24 11:20:00,27.6,27.69,27.55,27.67,149600.0,17.5353,17.5925,17.5036,17.5798,149600.0
2011-02-24 11:30:00,27.67,27.69,27.57,27.58,104100.0,17.5798,17.5925,17.5163,17.5226,104100.0
2011-02-24 11:40:00,27.58,27.62,27.49,27.54,164000.0,17.5226,17.548,17.4654,17.4972,164000.0
2011-02-24 11:50:00,27.54,27.6,27.5,27.53,133100.0,17.4972,17.5353,17.4718,17.4909,133100.0
2011-02-24 12:00:00,27.53,27.56,27.44,27.46,180800.0,17.4909,17.5099,17.4337,17.4464,180800.0
2011-02-24 12:10:00,27.45,27.5,27.45,27.49,155500.0,17.44,17.4718,17.44,17.4654,155500.0
2011-02-24 12:20:00,27.5,27.51,27.41,27.41,90900.0,17.4718,17.4782,17.4146,17.4146,90900.0
2011-02-24 12:30:00,27.41,27.5,27.4,27.48,146000.0,17.4146,17.4718,17.4083,17.4591,146000.0
2011-02-24 12:40:00,27.49,27.49,27.34,27.38,229100.0,17.4654,17.4654,17.3701,17.3956,229100.0
2011-02-24 12:50:00,27.37,27.45,27.35,27.44,117400.0,17.3892,17.44,17.3765,17.4337,117400.0
2011-02-24 13:00:00,27.44,27.48,27.38,27.38,196300.0,17.4337,17.4591,17.3956,17.3956,196300.0
2011-02-24 13:10:00,27.38,27.41,27.33,27.35,219200.0,17.3956,17.4146,17.3638,17.3765,219200.0
2011-02-24 13:20:00,27.35,27.35,27.26,27.31,179000.0,17.3765,17.3765,17.3193,17.3511,179000.0
2011-02-24 13:30:00,27.32,27.37,27.3,27.36,97700.0,17.3574,17.3892,17.3447,17.3829,97700.0
2011-02-24 13:40:00,27.37,27.37,27.26,27.27,182300.0,17.3892,17.3892,17.3193,17.3257,182300.0
2011-02-24 13:50:00,27.28,27.32,27.2,27.25,244000.0,17.332,17.3574,17.2812,17.313,244000.0
2011-02-24 14:00:00,27.25,27.42,27.25,27.42,339700.0,17.313,17.421,17.313,17.421,339700.0
2011-02-24 14:10:00,27.41,27.49,27.38,27.48,317400.0,17.4146,17.4654,17.3956,17.4591,317400.0
2011-02-24 14:20:00,27.48,27.56,27.42,27.48,238100.0,17.4591,17.5099,17.421,17.4591,238100.0
2011-02-24 14:30:00,27.48,27.55,27.42,27.52,321200.0,17.4591,17.5036,17.421,17.4845,321200.0
2011-02-24 14:40:00,27.51,27.54,27.43,27.52,214500.0,17.4782,17.4972,17.4273,17.4845,214500.0
2011-02-24 14:50:00,27.51,27.51,27.43,27.46,322400.0,17.4782,17.4782,17.4273,17.4464,322400.0
2011-02-24 15:00:00,27.47,27.51,27.43,27.49,313400.0,17.4527,17.4782,17.4273,17.4654,313400.0
2011-02-24 15:10:00,27.48,27.52,27.42,27.49,420200.0,17.4591,17.4845,17.421,17.4654,420200.0
2011-02-24 15:20:00,27.49,27.55,27.48,27.49,344400.0,17.4654,17.5036,17.4591,17.4654,344400.0
2011-02-24 15:30:00,27.5,27.55,27.44,27.46,303400.0,17.4718,17.5036,17.4337,17.4464,303400.0
2011-02-24 15:40:00,27.47,27.52,27.43,27.47,511100.0,17.4527,17.4845,17.4273,17.4527,511100.0
2011-02-24 15:50:00,27.46,27.51,27.45,27.49,663400.0,17.4464,17.4782,17.44,17.4654,663400.0
2011-02-25 09:30:00,27.67,27.78,27.6,27.69,283100.0,17.5798,17.6497,17.5353,17.5925,283100.0
2011-02-25 09:40:00,27.7,27.71,27.55,27.7,289200.0,17.5989,17.6052,17.5036,17.5989,289200.0
2011-02-25 09:50:00,27.7,27.82,27.66,27.77,230500.0,17.5989,17.6751,17.5735,17.6433,230500.0
2011-02-25 10:00:00,27.77,27.84,27.77,27.8,269100.0,17.6433,17.6878,17.6433,17.6624,269100.0
2011-02-25 10:10:00,27.8,27.82,27.71,27.72,204800.0,17.6624,17.6751,17.6052,17.6116,204800.0
2011-02-25 10:20:00,27.72,27.8,27.71,27.75,125100.0,17.6116,17.6624,17.6052,17.6306,125100.0
2011-02-25 10:30:00,27.76,27.81,27.74,27.8,129000.0,17.637,17.6688,17.6243,17.6624,129000.0
2011-02-25 10:40:00,27.81,27.84,27.77,27.83,154700.0,17.6688,17.6878,17.6433,17.6815,154700.0
2011-02-25 10:50:00,27.84,27.84,27.77,27.81,119200.0,17.6878,17.6878,17.6433,17.6688,119200.0
2011-02-25 11:00:00,27.81,27.84,27.78,27.79,125800.0,17.6688,17.6878,17.6497,17.6561,125800.0
2011-02-25 11:10:00,27.79,27.82,27.77,27.81,124800.0,17.6561,17.6751,17.6433,17.6688,124800.0
2011-02-25 11:20:00,27.8,27.81,27.7,27.71,174600.0,17.6624,17.6688,17.5989,17.6052,174600.0
2011-02-25 11:30:00,27.7,27.72,27.66,27.7,113500.0,17.5989,17.6116,17.5735,17.5989,113500.0
2011-02-25 11:40:00,27.7,27.7,27.59,27.64,254800.0,17.5989,17.5989,17.529,17.5608,254800.0
2011-02-25 11:50:00,27.65,27.69,27.61,27.64,121900.0,17.5671,17.5925,17.5417,17.5608,121900.0
2011-02-25 12:00:00,27.65,27.7,27.64,27.66,58200.0,17.5671,17.5989,17.5608,17.5735,58200.0
2011-02-25 12:10:00,27.66,27.7,27.62,27.68,137500.0,17.5735,17.5989,17.548,17.5862,137500.0
2011-02-25 12:20:00,27.69,27.73,27.68,27.71,83500.0,17.5925,17.6179,17.5862,17.6052,83500.0
2011-02-25 12:30:00,27.71,27.71,27.65,27.68,101000.0,17.6052,17.6052,17.5671,17.5862,101000.0
2011-02-25 12:40:00,27.68,27.75,27.68,27.74,111800.0,17.5862,17.6306,17.5862,17.6243,111800.0
2011-02-25 12:50:00,27.73,27.73,27.7,27.73,46600.0,17.6179,17.6179,17.5989,17.6179,46600.0
2011-02-25 13:00:00,27.73,27.74,27.69,27.73,115100.0,17.6179,17.6243,17.5925,17.6179,115100.0
2011-02-25 13:10:00,27.73,27.77,27.71,27.76,131600.0,17.6179,17.6433,17.6052,17.637,131600.0
2011-02-25 13:20:00,27.76,27.78,27.74,27.74,76000.0,17.637,17.6497,17.6243,17.6243,76000.0
2011-02-25 13:30:00,27.74,27.75,27.7,27.72,202900.0,17.6243,17.6306,17.5989,17.6116,202900.0
2011-02-25 13:40:00,27.72,27.74,27.68,27.68,186600.0,17.6116,17.6243,17.5862,17.5862,186600.0
2011-02-25 13:50:00,27.7,27.74,27.69,27.7,327700.0,17.5989,17.6243,17.5925,17.5989,327700.0
2011-02-25 14:00:00,27.7,27.72,27.67,27.7,371600.0,17.5989,17.6116,17.5798,17.5989,371600.0
2011-02-25 14:10:00,27.7,27.7,27.62,27.65,480200.0,17.5989,17.5989,17.548,17.5671,480200.0
2011-02-25 14:20:00,27.64,27.67,27.61,27.62,176200.0,17.5608,17.5798,17.5417,17.548,176200.0
2011-02-25 14:30:00,27.62,27.65,27.56,27.57,148600.0,17.548,17.5671,17.5099,17.5163,148600.0
2011-02-25 14:40:00,27.56,27.57,27.51,27.51,168100.0,17.5099,17.5163,17.4782,17.4782,168100.0
2011-02-25 14:50:00,27.51,27.52,27.49,27.51,439800.0,17.4782,17.4845,17.4654,17.4782,439800.0
2011-02-25 15:00:00,27.51,27.51,27.5,27.51,175700.0,17.4782,17.4782,17.4718,17.4782,175700.0
2011-02-25 15:10:00,27.5,27.53,27.47,27.5,470900.0,17.4718,17.4909,17.4527,17.4718,470900.0
2011-02-25 15:20:00,27.5,27.52,27.45,27.52,450100.0,17.4718,17.4845,17.44,17.4845,450100.0
2011-02-25 15:30:00,27.52,27.52,27.43,27.44,226900.0,17.4845,17.4845,17.4273,17.4337,226900.0
2011-02-25 15:40:00,27.43,27.5,27.43,27.5,524000.0,17.4273,17.4718,17.4273,17.4718,524000.0
2011-02-25 15:50:00,27.49,27.53,27.49,27.52,744100.0,17.4654,17.4909,17.4654,17.4845,744100.0
2011-02-28 09:30:00,27.61,27.69,27.57,27.65,190800.0,17.5417,17.5925,17.5163,17.5671,190800.0
2011-02-28 09:40:00,27.65,27.71,27.59,27.7,186100.0,17.5671,17.6052,17.529,17.5989,186100.0
2011-02-28 09:50:00,27.69,27.75,27.69,27.71,198100.0,17.5925,17.6306,17.5925,17.6052,198100.0
2011-02-28 10:00:00,27.71,27.79,27.7,27.76,283900.0,17.6052,17.6561,17.5989,17.637,283900.0
2011-02-28 10:10:00,27.76,27.77,27.7,27.75,237200.0,17.637,17.6433,17.5989,17.6306,237200.0
2011-02-28 10:20:00,27.75,27.82,27.74,27.76,123500.0,17.6306,17.6751,17.6243,17.637,123500.0
2011-02-28 10:30:00,27.76,27.77,27.66,27.69,137900.0,17.637,17.6433,17.5735,17.5925,137900.0
2011-02-28 10:40:00,27.68,27.76,27.68,27.7,182000.0,17.5862,17.637,17.5862,17.5989,182000.0
2011-02-28 10:50:00,27.7,27.71,27.68,27.71,82400.0,17.5989,17.6052,17.5862,17.6052,82400.0
2011-02-28 11:00:00,27.71,27.72,27.64,27.66,108100.0,17.6052,17.6116,17.5608,17.5735,108100.0
2011-02-28 11:10:00,27.65,27.66,27.52,27.55,285500.0,17.5671,17.5735,17.4845,17.5036,285500.0
2011-02-28 11:20:00,27.56,27.6,27.54,27.59,172000.0,17.5099,17.5353,17.4972,17.529,172000.0
2011-02-28 11:30:00,27.58,27.59,27.54,27.56,92400.0,17.5226,17.529,17.4972,17.5099,92400.0
2011-02-28 11:40:00,27.56,27.61,27.55,27.61,100800.0,17.5099,17.5417,17.5036,17.5417,100800.0
2011-02-28 11:50:00,27.6,27.61,27.58,27.59,93300.0,17.5353,17.5417,17.5226,17.529,93300.0
2011-02-28 12:00:00,27.6,27.62,27.56,27.6,82800.0,17.5353,17.548,17.5099,17.5353,82800.0
2011-02-28 12:10:00,27.6,27.62,27.57,27.58,85200.0,17.5353,17.548,17.5163,17.5226,85200.0
2011-02-28 12:20:00,27.58,27.6,27.57,27.6,85600.0,17.5226,17.5353,17.5163,17.5353,85600.0
2011-02-28 12:30:00,27.6,27.64,27.59,27.63,78000.0,17.5353,17.5608,17.529,17.5544,78000.0
2011-02-28 12:40:00,27.64,27.64,27.62,27.62,74500.0,17.5608,17.5608,17.548,17.548,74500.0
2011-02-28 12:50:00,27.62,27.63,27.53,27.57,162000.0,17.548,17.5544,17.4909,17.5163,162000.0
2011-02-28 13:00:00,27.56,27.59,27.52,27.58,156300.0,17.5099,17.529,17.4845,17.5226,156300.0
2011-02-28 13:10:00,27.59,27.61,27.58,27.6,100000.0,17.529,17.5417,17.5226,17.5353,100000.0
2011-02-28 13:20:00,27.6,27.61,27.54,27.57,145100.0,17.5353,17.5417,17.4972,17.5163,145100.0
2011-02-28 13:30:00,27.57,27.6,27.55,27.6,86800.0,17.5163,17.5353,17.5036,17.5353,86800.0
2011-02-28 13:40:00,27.59,27.63,27.55,27.59,92700.0,17.529,17.5544,17.5036,17.529,92700.0
2011-02-28 13:50:00,27.59,27.6,27.55,27.55,87800.0,17.529,17.5353,17.5036,17.5036,87800.0
2011-02-28 14:00:00,27.55,27.59,27.55,27.58,89300.0,17.5036,17.529,17.5036,17.5226,89300.0
2011-02-28 14:10:00,27.59,27.66,27.58,27.65,145100.0,17.529,17.5735,17.5226,17.5671,145100.0
2011-02-28 14:20:00,27.64,27.66,27.63,27.65,105500.0,17.5608,17.5735,17.5544,17.5671,105500.0
2011-02-28 14:30:00,27.65,27.72,27.65,27.71,172300.0,17.5671,17.6116,17.5671,17.6052,172300.0
2011-02-28 14:40:00,27.71,27.71,27.62,27.62,85000.0,17.6052,17.6052,17.548,17.548,85000.0
2011-02-28 14:50:00,27.63,27.69,27.61,27.67,80000.0,17.5544,17.5925,17.5417,17.5798,80000.0
2011-02-28 15:00:00,27.66,27.68,27.58,27.62,282400.0,17.5735,17.5862,17.5226,17.548,282400.0
2011-02-28 15:10:00,27.62,27.69,27.61,27.69,199100.0,17.548,17.5925,17.5417,17.5925,199100.0
2011-02-28 15:20:00,27.69,27.72,27.66,27.68,161000.0,17.5925,17.6116,17.5735,17.5862,161000.0
2011-02-28 15:30:00,27.67,27.7,27.67,27.7,160500.0,17.5798,17.5989,17.5798,17.5989,160500.0
2011-02-28 15:40:00,27.7,27.7,27.63,27.66,245500.0,17.5989,17.5989,17.5544,17.5735,245500.0
2011-02-28 15:50:00,27.65,27.73,27.65,27.73,741300.0,17.5671,17.6179,17.5671,17.6179,741300.0
2011-03-01 09:30:00,27.79,27.81,27.62,27.65,336000.0,17.6561,17.6688,17.548,17.5671,336000.0
2011-03-01 09:40:00,27.64,27.67,27.46,27.59,309700.0,17.5608,17.5798,17.4464,17.529,309700.0
2011-03-01 09:50:00,27.59,27.62,27.41,27.47,198200.0,17.529,17.548,17.4146,17.4527,198200.0
2011-03-01 10:00:00,27.47,27.54,27.38,27.44,316100.0,17.4527,17.4972,17.3956,17.4337,316100.0
2011-03-01 10:10:00,27.43,27.43,27.28,27.29,240200.0,17.4273,17.4273,17.332,17.3384,240200.0
2011-03-01 10:20:00,27.29,27.44,27.29,27.39,427800.0,17.3384,17.4337,17.3384,17.4019,427800.0
2011-03-01 10:30:00,27.39,27.42,27.36,27.4,488800.0,17.4019,17.421,17.3829,17.4083,488800.0
2011-03-01 10:40:00,27.4,27.46,27.37,27.44,274900.0,17.4083,17.4464,17.3892,17.4337,274900.0
2011-03-01 10:50:00,27.43,27.48,27.42,27.46,144600.0,17.4273,17.4591,17.421,17.4464,144600.0
2011-03-01 11:00:00,27.47,27.51,27.46,27.48,138200.0,17.4527,17.4782,17.4464,17.4591,138200.0
2011-03-01 11:10:00,27.48,27.5,27.41,27.43,125400.0,17.4591,17.4718,17.4146,17.4273,125400.0
2011-03-01 11:20:00,27.43,27.46,27.35,27.36,202300.0,17.4273,17.4464,17.3765,17.3829,202300.0
2011-03-01 11:30:00,27.36,27.36,27.29,27.31,501400.0,17.3829,17.3829,17.3384,17.3511,501400.0
2011-03-01 11:40:00,27.32,27.32,27.2,27.22,518100.0,17.3574,17.3574,17.2812,17.2939,518100.0
2011-03-01 11:50:00,27.21,27.23,27.11,27.14,421700.0,17.2876,17.3003,17.224,17.2431,421700.0
2011-03-01 12:00:00,27.15,27.24,27.11,27.24,318200.0,17.2494,17.3066,17.224,17.3066,318200.0
2011-03-01 12:10:00,27.24,27.28,27.22,27.23,219200.0,17.3066,17.332,17.2939,17.3003,219200.0
2011-03-01 12:20:00,27.22,27.24,27.13,27.19,165300.0,17.2939,17.3066,17.2367,17.2748,165300.0
2011-03-01 12:30:00,27.18,27.25,27.17,27.24,164900.0,17.2685,17.313,17.2621,17.3066,164900.0
2011-03-01 12:40:00,27.24,27.26,27.2,27.22,208700.0,17.3066,17.3193,17.2812,17.2939,208700.0
2011-03-01 12:50:00,27.22,27.26,27.16,27.18,141400.0,17.2939,17.3193,17.2558,17.2685,141400.0
2011-03-01 13:00:00,27.18,27.18,27.1,27.13,209900.0,17.2685,17.2685,17.2177,17.2367,209900.0
2011-03-01 13:10:00,27.13,27.15,27.07,27.12,236700.0,17.2367,17.2494,17.1986,17.2304,236700.0
2011-03-01 13:20:00,27.12,27.17,27.02,27.08,309500.0,17.2304,17.2621,17.1668,17.205,309500.0
2011-03-01 13:30:00,27.07,27.13,27.06,27.11,131300.0,17.1986,17.2367,17.1923,17.224,131300.0
2011-03-01 13:40:00,27.11,27.12,27.06,27.06,161400.0,17.224,17.2304,17.1923,17.1923,161400.0
2011-03-01 13:50:00,27.06,27.13,27.03,27.1,217300.0,17.1923,17.2367,17.1732,17.2177,217300.0
2011-03-01 14:00:00,27.1,27.13,27.01,27.03,247100.0,17.2177,17.2367,17.1605,17.1732,247100.0
2011-03-01 14:10:00,27.04,27.12,26.99,27.1,306800.0,17.1795,17.2304,17.1478,17.2177,306800.0
2011-03-01 14:20:00,27.09,27.1,27.03,27.05,235200.0,17.2113,17.2177,17.1732,17.1859,235200.0
2011-03-01 14:30:00,27.04,27.11,27.03,27.1,292900.0,17.1795,17.224,17.1732,17.2177,292900.0
2011-03-01 14:40:00,27.1,27.19,27.09,27.19,212900.0,17.2177,17.2748,17.2113,17.2748,212900.0
2011-03-01 14:50:00,27.18,27.24,27.17,27.18,239000.0,17.2685,17.3066,17.2621,17.2685,239000.0
2011-03-01 15:00:00,27.18,27.25,27.16,27.18,354500.0,17.2685,17.313,17.2558,17.2685,354500.0
2011-03-01 15:10:00,27.17,27.25,27.14,27.25,276600.0,17.2621,17.313,17.2431,17.313,276600.0
2011-03-01 15:20:00,27.25,27.27,27.18,27.22,426900.0,17.313,17.3257,17.2685,17.2939,426900.0
2011-03-01 15:30:00,27.21,27.27,27.19,27.21,425200.0,17.2876,17.3257,17.2748,17.2876,425200.0
2011-03-01 15:40:00,27.21,27.23,27.1,27.13,553200.0,17.2876,17.3003,17.2177,17.2367,553200.0
2011-03-01 15:50:00,27.12,27.15,27.06,27.1,1282300.0,17.2304,17.2494,17.1923,17.2177,1282300.0
2011-03-02 09:30:00,27.19,27.26,27.11,27.15,298000.0,17.2748,17.3193,17.224,17.2494,298000.0
2011-03-02 09:40:00,27.14,27.2,27.03,27.06,258800.0,17.2431,17.2812,17.1732,17.1923,258800.0
2011-03-02 09:50:00,27.07,27.18,27.07,27.14,183400.0,17.1986,17.2685,17.1986,17.2431,183400.0
2011-03-02 10:00:00,27.14,27.2,27.14,27.16,256800.0,17.2431,17.2812,17.2431,17.2558,256800.0
2011-03-02 10:10:00,27.16,27.16,27.05,27.08,186100.0,17.2558,17.2558,17.1859,17.205,186100.0
2011-03-02 10:20:00,27.08,27.13,27.04,27.05,206700.0,17.205,17.2367,17.1795,17.1859,206700.0
2011-03-02 10:30:00,27.04,27.13,27.03,27.13,172300.0,17.1795,17.2367,17.1732,17.2367,172300.0
2011-03-02 10:40:00,27.13,27.19,27.09,27.18,196600.0,17.2367,17.2748,17.2113,17.2685,196600.0
2011-03-02 10:50:00,27.18,27.19,27.07,27.08,192100.0,17.2685,17.2748,17.1986,17.205,192100.0
2011-03-02 11:00:00,27.09,27.16,27.08,27.11,225100.0,17.2113,17.2558,17.205,17.224,225100.0
2011-03-02 11:10:00,27.11,27.12,27.05,27.07,82200.0,17.224,17.2304,17.1859,17.1986,82200.0
2011-03-02 11:20:00,27.07,27.09,27.0,27.01,250100.0,17.1986,17.2113,17.1541,17.1605,250100.0
2011-03-02 11:30:00,27.0,27.05,26.98,27.04,286600.0,17.1541,17.1859,17.1414,17.1795,286600.0
2011-03-02 11:40:00,27.03,27.05,26.86,26.87,398200.0,17.1732,17.1859,17.0652,17.0715,398200.0
2011-03-02 11:50:00,26.87,26.9,26.78,26.79,258700.0,17.0715,17.0906,17.0144,17.0207,258700.0
2011-03-02 12:00:00,26.8,26.85,26.76,26.85,199700.0,17.0271,17.0588,17.0017,17.0588,199700.0
2011-03-02 12:10:00,26.84,26.9,26.79,26.84,168300.0,17.0525,17.0906,17.0207,17.0525,168300.0
2011-03-02 12:20:00,26.83,26.89,26.82,26.89,190400.0,17.0461,17.0842,17.0398,17.0842,190400.0
2011-03-02 12:30:00,26.89,26.98,26.89,26.95,88900.0,17.0842,17.1414,17.0842,17.1224,88900.0
2011-03-02 12:40:00,26.95,26.97,26.9,26.92,113600.0,17.1224,17.1351,17.0906,17.1033,113600.0
2011-03-02 12:50:00,26.93,26.93,26.87,26.88,153900.0,17.1097,17.1097,17.0715,17.0779,153900.0
2011-03-02 13:00:00,26.87,26.88,26.8,26.81,154300.0,17.0715,17.0779,17.0271,17.0334,154300.0
2011-03-02 13:10:00,26.81,26.82,26.75,26.79,404800.0,17.0334,17.0398,16.9953,17.0207,404800.0
2011-03-02 13:20:00,26.79,26.86,26.77,26.84,82500.0,17.0207,17.0652,17.008,17.0525,82500.0
2011-03-02 13:30:00,26.84,26.86,26.82,26.84,153200.0,17.0525,17.0652,17.0398,17.0525,153200.0
2011-03-02 13:40:00,26.83,26.85,26.81,26.85,66500.0,17.0461,17.0588,17.0334,17.0588,66500.0
2011-03-02 13:50:00,26.85,26.9,26.82,26.86,89300.0,17.0588,17.0906,17.0398,17.0652,89300.0
2011-03-02 14:00:00,26.85,26.92,26.83,26.89,110900.0,17.0588,17.1033,17.0461,17.0842,110900.0
2011-03-02 14:10:00,26.9,26.98,26.89,26.95,118900.0,17.0906,17.1414,17.0842,17.1224,118900.0
2011-03-02 14:20:00,26.95,26.99,26.86,26.88,168500.0,17.1224,17.1478,17.0652,17.0779,168500.0
2011-03-02 14:30:00,26.88,26.97,26.87,26.94,182100.0,17.0779,17.1351,17.0715,17.116,182100.0
2011-03-02 14:40:00,26.94,27.04,26.94,27.01,294900.0,17.116,17.1795,17.116,17.1605,294900.0
2011-03-02 14:50:00,27.0,27.03,26.99,27.01,197800.0,17.1541,17.1732,17.1478,17.1605,197800.0
2011-03-02 15:00:00,27.01,27.07,27.01,27.04,178800.0,17.1605,17.1986,17.1605,17.1795,178800.0
2011-03-02 15:10:00,27.04,27.05,26.89,26.93,369400.0,17.1795,17.1859,17.0842,17.1097,369400.0
2011-03-02 15:20:00,26.92,26.96,26.9,26.91,395800.0,17.1033,17.1287,17.0906,17.097,395800.0
2011-03-02 15:30:00,26.9,26.91,26.83,26.86,359400.0,17.0906,17.097,17.0461,17.0652,359400.0
2011-03-02 15:40:00,26.86,26.88,26.83,26.86,410900.0,17.0652,17.0779,17.0461,17.0652,410900.0
2011-03-02 15:50:00,26.86,26.88,26.79,26.85,870700.0,17.0652,17.0779,17.0207,17.0588,870700.0
2011-03-03 09:30:00,27.08,27.36,27.05,27.35,354600.0,17.205,17.3829,17.1859,17.3765,354600.0
2011-03-03 09:40:00,27.34,27.36,27.26,27.26,181500.0,17.3701,17.3829,17.3193,17.3193,181500.0
2011-03-03 09:50:00,27.26,27.29,27.1,27.12,250900.0,17.3193,17.3384,17.2177,17.2304,250900.0
2011-03-03 10:00:00,27.13,27.18,26.99,26.99,433800.0,17.2367,17.2685,17.1478,17.1478,433800.0
2011-03-03 10:10:00,26.99,27.18,26.99,27.15,201600.0,17.1478,17.2685,17.1478,17.2494,201600.0
2011-03-03 10:20:00,27.16,27.22,27.13,27.16,215500.0,17.2558,17.2939,17.2367,17.2558,215500.0
2011-03-03 10:30:00,27.17,27.19,27.12,27.16,139100.0,17.2621,17.2748,17.2304,17.2558,139100.0
2011-03-03 10:40:00,27.16,27.33,27.16,27.25,480300.0,17.2558,17.3638,17.2558,17.313,480300.0
2011-03-03 10:50:00,27.25,27.28,27.18,27.2,285400.0,17.313,17.332,17.2685,17.2812,285400.0
2011-03-03 11:00:00,27.21,27.25,27.2,27.23,106400.0,17.2876,17.313,17.2812,17.3003,106400.0
2011-03-03 11:10:00,27.23,27.25,27.18,27.23,137300.0,17.3003,17.313,17.2685,17.3003,137300.0
2011-03-03 11:20:00,27.23,27.28,27.19,27.21,326000.0,17.3003,17.332,17.2748,17.2876,326000.0
2011-03-03 11:30:00,27.22,27.32,27.2,27.29,190300.0,17.2939,17.3574,17.2812,17.3384,190300.0
2011-03-03 11:40:00,27.3,27.35,27.3,27.31,68300.0,17.3447,17.3765,17.3447,17.3511,68300.0
2011-03-03 11:50:00,27.32,27.42,27.31,27.39,222300.0,17.3574,17.421,17.3511,17.4019,222300.0
2011-03-03 12:00:00,27.38,27.46,27.38,27.45,201700.0,17.3956,17.4464,17.3956,17.44,201700.0
2011-03-03 12:10:00,27.45,27.45,27.4,27.41,44300.0,17.44,17.44,17.4083,17.4146,44300.0
2011-03-03 12:20:00,27.41,27.42,27.39,27.41,116100.0,17.4146,17.421,17.4019,17.4146,116100.0
2011-03-03 12:30:00,27.4,27.43,27.4,27.41,49800.0,17.4083,17.4273,17.4083,17.4146,49800.0
2011-03-03 12:40:00,27.4,27.46,27.4,27.46,58400.0,17.4083,17.4464,17.4083,17.4464,58400.0
2011-03-03 12:50:00,27.46,27.51,27.44,27.46,334000.0,17.4464,17.4782,17.4337,17.4464,334000.0
2011-03-03 13:00:00,27.46,27.46,27.45,27.46,99200.0,17.4464,17.4464,17.44,17.4464,99200.0
2011-03-03 13:10:00,27.46,27.53,27.45,27.52,306300.0,17.4464,17.4909,17.44,17.4845,306300.0
2011-03-03 13:20:00,27.52,27.54,27.49,27.5,188300.0,17.4845,17.4972,17.4654,17.4718,188300.0
2011-03-03 13:30:00,27.5,27.52,27.48,27.52,91700.0,17.4718,17.4845,17.4591,17.4845,91700.0
2011-03-03 13:40:00,27.52,27.54,27.5,27.51,101600.0,17.4845,17.4972,17.4718,17.4782,101600.0
2011-03-03 13:50:00,27.51,27.58,27.5,27.53,233600.0,17.4782,17.5226,17.4718,17.4909,233600.0
2011-03-03 14:00:00,27.52,27.55,27.5,27.53,247100.0,17.4845,17.5036,17.4718,17.4909,247100.0
2011-03-03 14:10:00,27.54,27.65,27.53,27.56,313000.0,17.4972,17.5671,17.4909,17.5099,313000.0
2011-03-03 14:20:00,27.56,27.59,27.55,27.57,196400.0,17.5099,17.529,17.5036,17.5163,196400.0
2011-03-03 14:30:00,27.57,27.66,27.57,27.6,217800.0,17.5163,17.5735,17.5163,17.5353,217800.0
2011-03-03 14:40:00,27.6,27.65,27.59,27.59,184800.0,17.5353,17.5671,17.529,17.529,184800.0
2011-03-03 14:50:00,27.6,27.65,27.58,27.62,197900.0,17.5353,17.5671,17.5226,17.548,197900.0
2011-03-03 15:00:00,27.62,27.7,27.59,27.59,464200.0,17.548,17.5989,17.529,17.529,464200.0
2011-03-03 15:10:00,27.59,27.6,27.54,27.58,184200.0,17.529,17.5353,17.4972,17.5226,184200.0
2011-03-03 15:20:00,27.58,27.59,27.53,27.58,193900.0,17.5226,17.529,17.4909,17.5226,193900.0
2011-03-03 15:30:00,27.57,27.58,27.48,27.5,360400.0,17.5163,17.5226,17.4591,17.4718,360400.0
2011-03-03 15:40:00,27.5,27.54,27.47,27.48,528000.0,17.4718,17.4972,17.4527,17.4591,528000.0
2011-03-03 15:50:00,27.47,27.54,27.46,27.52,1434900.0,17.4527,17.4972,17.4464,17.4845,1434900.0
2011-03-04 09:30:00,27.44,27.53,27.18,27.25,328200.0,17.4337,17.4909,17.2685,17.313,328200.0
2011-03-04 09:40:00,27.24,27.39,27.21,27.34,295600.0,17.3066,17.4019,17.2876,17.3701,295600.0
2011-03-04 09:50:00,27.34,27.46,27.34,27.4,226400.0,17.3701,17.4464,17.3701,17.4083,226400.0
2011-03-04 10:00:00,27.4,27.42,27.3,27.32,277100.0,17.4083,17.421,17.3447,17.3574,277100.0
2011-03-04 10:10:00,27.31,27.31,27.22,27.24,224500.0,17.3511,17.3511,17.2939,17.3066,224500.0
2011-03-04 10:20:00,27.24,27.25,27.07,27.08,459900.0,17.3066,17.313,17.1986,17.205,459900.0
2011-03-04 10:30:00,27.09,27.19,27.07,27.17,406800.0,17.2113,17.2748,17.1986,17.2621,406800.0
2011-03-04 10:40:00,27.17,27.18,27.11,27.13,115400.0,17.2621,17.2685,17.224,17.2367,115400.0
2011-03-04 10:50:00,27.13,27.16,27.08,27.1,233900.0,17.2367,17.2558,17.205,17.2177,233900.0
2011-03-04 11:00:00,27.1,27.13,27.0,27.02,204600.0,17.2177,17.2367,17.1541,17.1668,204600.0
2011-03-04 11:10:00,27.01,27.02,26.96,26.99,223900.0,17.1605,17.1668,17.1287,17.1478,223900.0
2011-03-04 11:20:00,26.99,27.01,26.93,26.97,234200.0,17.1478,17.1605,17.1097,17.1351,234200.0
2011-03-04 11:30:00,26.96,27.01,26.88,26.96,417300.0,17.1287,17.1605,17.0779,17.1287,417300.0
2011-03-04 11:40:00,26.96,26.97,26.88,26.91,165500.0,17.1287,17.1351,17.0779,17.097,165500.0
2011-03-04 11:50:00,26.91,26.93,26.8,26.81,257600.0,17.097,17.1097,17.0271,17.0334,257600.0
2011-03-04 12:00:00,26.82,26.84,26.79,26.82,151000.0,17.0398,17.0525,17.0207,17.0398,151000.0
2011-03-04 12:10:00,26.83,26.83,26.73,26.75,330000.0,17.0461,17.0461,16.9826,16.9953,330000.0
2011-03-04 12:20:00,26.75,26.79,26.74,26.77,198700.0,16.9953,17.0207,16.9889,17.008,198700.0
2011-03-04 12:30:00,26.78,26.78,26.7,26.78,222800.0,17.0144,17.0144,16.9635,17.0144,222800.0
2011-03-04 12:40:00,26.78,26.81,26.77,26.8,121700.0,17.0144,17.0334,17.008,17.0271,121700.0
2011-03-04 12:50:00,26.8,26.82,26.78,26.78,172600.0,17.0271,17.0398,17.0144,17.0144,172600.0
2011-03-04 13:00:00,26.79,26.86,26.78,26.85,235600.0,17.0207,17.0652,17.0144,17.0588,235600.0
2011-03-04 13:10:00,26.86,26.87,26.82,26.84,177200.0,17.0652,17.0715,17.0398,17.0525,177200.0
2011-03-04 13:20:00,26.85,26.89,26.84,26.87,91200.0,17.0588,17.0842,17.0525,17.0715,91200.0
2011-03-04 13:30:00,26.87,26.94,26.86,26.93,60000.0,17.0715,17.116,17.0652,17.1097,60000.0
2011-03-04 13:40:00,26.94,26.94,26.83,26.83,180600.0,17.116,17.116,17.0461,17.0461,180600.0
2011-03-04 13:50:00,26.83,26.91,26.83,26.89,195100.0,17.0461,17.097,17.0461,17.0842,195100.0
2011-03-04 14:00:00,26.89,26.89,26.85,26.85,175900.0,17.0842,17.0842,17.0588,17.0588,175900.0
2011-03-04 14:10:00,26.85,26.92,26.85,26.92,316800.0,17.0588,17.1033,17.0588,17.1033,316800.0
2011-03-04 14:20:00,26.92,26.94,26.88,26.93,111500.0,17.1033,17.116,17.0779,17.1097,111500.0
2011-03-04 14:30:00,26.93,26.95,26.92,26.93,107100.0,17.1097,17.1224,17.1033,17.1097,107100.0
2011-03-04 14:40:00,26.94,26.98,26.93,26.96,117000.0,17.116,17.1414,17.1097,17.1287,117000.0
2011-03-04 14:50:00,26.96,27.03,26.95,27.03,87700.0,17.1287,17.1732,17.1224,17.1732,87700.0
2011-03-04 15:00:00,27.02,27.08,27.02,27.02,142100.0,17.1668,17.205,17.1668,17.1668,142100.0
2011-03-04 15:10:00,27.02,27.05,26.97,26.99,243000.0,17.1668,17.1859,17.1351,17.1478,243000.0
2011-03-04 15:20:00,27.0,27.0,26.89,26.92,514700.0,17.1541,17.1541,17.0842,17.1033,514700.0
2011-03-04 15:30:00,26.92,26.94,26.87,26.93,222500.0,17.1033,17.116,17.0715,17.1097,222500.0
2011-03-04 15:40:00,26.94,27.06,26.94,27.03,443600.0,17.116,17.1923,17.116,17.1732,443600.0
2011-03-04 15:50:00,27.03,27.11,27.03,27.05,1164600.0,17.1732,17.224,17.1732,17.1859,1164600.0
2011-03-07 09:30:00,27.19,27.21,26.96,27.2,373800.0,17.2748,17.2876,17.1287,17.2812,373800.0
2011-03-07 09:40:00,27.2,27.31,27.2,27.27,251000.0,17.2812,17.3511,17.2812,17.3257,251000.0
2011-03-07 09:50:00,27.28,27.35,27.25,27.3,208700.0,17.332,17.3765,17.313,17.3447,208700.0
2011-03-07 10:00:00,27.3,27.36,27.25,27.25,295600.0,17.3447,17.3829,17.313,17.313,295600.0
2011-03-07 10:10:00,27.25,27.26,27.11,27.13,563100.0,17.313,17.3193,17.224,17.2367,563100.0
2011-03-07 10:20:00,27.13,27.26,27.1,27.24,269300.0,17.2367,17.3193,17.2177,17.3066,269300.0
2011-03-07 10:30:00,27.24,27.25,27.14,27.14,187400.0,17.3066,17.313,17.2431,17.2431,187400.0
2011-03-07 10:40:00,27.15,27.16,27.1,27.12,271300.0,17.2494,17.2558,17.2177,17.2304,271300.0
2011-03-07 10:50:00,27.12,27.17,27.07,27.07,125900.0,17.2304,17.2621,17.1986,17.1986,125900.0
2011-03-07 11:00:00,27.07,27.12,27.05,27.12,197700.0,17.1986,17.2304,17.1859,17.2304,197700.0
2011-03-07 11:10:00,27.12,27.13,27.07,27.1,122800.0,17.2304,17.2367,17.1986,17.2177,122800.0
2011-03-07 11:20:00,27.11,27.15,27.05,27.09,142900.0,17.224,17.2494,17.1859,17.2113,142900.0
2011-03-07 11:30:00,27.09,27.16,27.06,27.14,209200.0,17.2113,17.2558,17.1923,17.2431,209200.0
2011-03-07 11:40:00,27.14,27.14,26.98,27.0,162700.0,17.2431,17.2431,17.1414,17.1541,162700.0
2011-03-07 11:50:00,26.99,27.03,26.96,27.02,208000.0,17.1478,17.1732,17.1287,17.1668,208000.0
2011-03-07 12:00:00,27.01,27.04,26.95,27.04,106000.0,17.1605,17.1795,17.1224,17.1795,106000.0
2011-03-07 12:10:00,27.04,27.04,26.99,27.0,89400.0,17.1795,17.1795,17.1478,17.1541,89400.0
2011-03-07 12:20:00,26.99,27.01,26.94,26.94,114000.0,17.1478,17.1605,17.116,17.116,114000.0
2011-03-07 12:30:00,26.94,26.99,26.93,26.97,93100.0,17.116,17.1478,17.1097,17.1351,93100.0
2011-03-07 12:40:00,26.96,26.96,26.9,26.91,89600.0,17.1287,17.1287,17.0906,17.097,89600.0
2011-03-07 12:50:00,26.91,26.94,26.87,26.88,223700.0,17.097,17.116,17.0715,17.0779,223700.0
2011-03-07 13:00:00,26.89,26.91,26.86,26.89,142200.0,17.0842,17.097,17.0652,17.0842,142200.0
2011-03-07 13:10:00,26.89,26.92,26.85,26.91,154700.0,17.0842,17.1033,17.0588,17.097,154700.0
2011-03-07 13:20:00,26.91,26.93,26.89,26.91,114300.0,17.097,17.1097,17.0842,17.097,114300.0
2011-03-07 13:30:00,26.91,26.94,26.89,26.91,106900.0,17.097,17.116,17.0842,17.097,106900.0
2011-03-07 13:40:00,26.92,26.98,26.89,26.95,185200.0,17.1033,17.1414,17.0842,17.1224,185200.0
2011-03-07 13:50:00,26.95,26.98,26.88,26.92,178900.0,17.1224,17.1414,17.0779,17.1033,178900.0
2011-03-07 14:00:00,26.91,26.95,26.89,26.89,123300.0,17.097,17.1224,17.0842,17.0842,123300.0
2011-03-07 14:10:00,26.89,26.96,26.86,26.95,136800.0,17.0842,17.1287,17.0652,17.1224,136800.0
2011-03-07 14:20:00,26.94,26.96,26.87,26.88,204500.0,17.116,17.1287,17.0715,17.0779,204500.0
2011-03-07 14:30:00,26.88,26.91,26.87,26.88,149500.0,17.0779,17.097,17.0715,17.0779,149500.0
2011-03-07 14:40:00,26.87,26.93,26.85,26.9,150200.0,17.0715,17.1097,17.0588,17.0906,150200.0
2011-03-07 14:50:00,26.91,26.93,26.87,26.9,137900.0,17.097,17.1097,17.0715,17.0906,137900.0
2011-03-07 15:00:00,26.9,26.96,26.88,26.93,218300.0,17.0906,17.1287,17.0779,17.1097,218300.0
2011-03-07 15:10:00,26.93,26.99,26.93,26.96,159800.0,17.1097,17.1478,17.1097,17.1287,159800.0
2011-03-07 15:20:00,26.96,26.99,26.89,26.97,236900.0,17.1287,17.1478,17.0842,17.1351,236900.0
2011-03-07 15:30:00,26.97,27.05,26.94,27.02,242800.0,17.1351,17.1859,17.116,17.1668,242800.0
2011-03-07 15:40:00,27.03,27.05,26.97,26.98,381800.0,17.1732,17.1859,17.1351,17.1414,381800.0
2011-03-07 15:50:00,26.98,26.98,26.89,26.92,845400.0,17.1414,17.1414,17.0842,17.1033,845400.0
2011-03-08 09:30:00,27.1,27.16,27.03,27.16,363100.0,17.2177,17.2558,17.1732,17.2558,363100.0
2011-03-08 09:40:00,27.16,27.29,27.13,27.24,326300.0,17.2558,17.3384,17.2367,17.3066,326300.0
2011-03-08 09:50:00,27.23,27.4,27.22,27.37,325100.0,17.3003,17.4083,17.2939,17.3892,325100.0
2011-03-08 10:00:00,27.38,27.51,27.38,27.39,307200.0,17.3956,17.4782,17.3956,17.4019,307200.0
2011-03-08 10:10:00,27.4,27.55,27.39,27.55,430400.0,17.4083,17.5036,17.4019,17.5036,430400.0
2011-03-08 10:20:00,27.54,27.55,27.43,27.51,142300.0,17.4972,17.5036,17.4273,17.4782,142300.0
2011-03-08 10:30:00,27.51,27.53,27.41,27.49,321200.0,17.4782,17.4909,17.4146,17.4654,321200.0
2011-03-08 10:40:00,27.48,27.54,27.42,27.52,248700.0,17.4591,17.4972,17.421,17.4845,248700.0
2011-03-08 10:50:00,27.52,27.56,27.5,27.51,205600.0,17.4845,17.5099,17.4718,17.4782,205600.0
2011-03-08 11:00:00,27.5,27.53,27.47,27.52,136300.0,17.4718,17.4909,17.4527,17.4845,136300.0
2011-03-08 11:10:00,27.51,27.61,27.5,27.59,332500.0,17.4782,17.5417,17.4718,17.529,332500.0
2011-03-08 11:20:00,27.59,27.73,27.57,27.73,315000.0,17.529,17.6179,17.5163,17.6179,315000.0
2011-03-08 11:30:00,27.73,27.78,27.71,27.76,358100.0,17.6179,17.6497,17.6052,17.637,358100.0
2011-03-08 11:40:00,27.76,27.82,27.75,27.75,407600.0,17.637,17.6751,17.6306,17.6306,407600.0
2011-03-08 11:50:00,27.74,27.84,27.74,27.84,427400.0,17.6243,17.6878,17.6243,17.6878,427400.0
2011-03-08 12:00:00,27.83,27.87,27.82,27.83,171100.0,17.6815,17.7069,17.6751,17.6815,171100.0
2011-03-08 12:10:00,27.83,27.87,27.81,27.81,145000.0,17.6815,17.7069,17.6688,17.6688,145000.0
2011-03-08 12:20:00,27.82,27.87,27.79,27.86,162500.0,17.6751,17.7069,17.6561,17.7005,162500.0
2011-03-08 12:30:00,27.85,27.86,27.83,27.83,132600.0,17.6942,17.7005,17.6815,17.6815,132600.0
2011-03-08 12:40:00,27.83,27.84,27.74,27.74,112000.0,17.6815,17.6878,17.6243,17.6243,112000.0
2011-03-08 12:50:00,27.75,27.75,27.71,27.73,98600.0,17.6306,17.6306,17.6052,17.6179,98600.0
2011-03-08 13:00:00,27.73,27.78,27.72,27.76,121800.0,17.6179,17.6497,17.6116,17.637,121800.0
2011-03-08 13:10:00,27.76,27.78,27.75,27.75,171100.0,17.637,17.6497,17.6306,17.6306,171100.0
2011-03-08 13:20:00,27.76,27.78,27.74,27.78,124900.0,17.637,17.6497,17.6243,17.6497,124900.0
2011-03-08 13:30:00,27.78,27.81,27.75,27.78,93200.0,17.6497,17.6688,17.6306,17.6497,93200.0
2011-03-08 13:40:00,27.77,27.78,27.74,27.78,106600.0,17.6433,17.6497,17.6243,17.6497,106600.0
2011-03-08 13:50:00,27.77,27.8,27.77,27.8,89500.0,17.6433,17.6624,17.6433,17.6624,89500.0
2011-03-08 14:00:00,27.8,27.83,27.75,27.76,250800.0,17.6624,17.6815,17.6306,17.637,250800.0
2011-03-08 14:10:00,27.75,27.76,27.72,27.74,159900.0,17.6306,17.637,17.6116,17.6243,159900.0
2011-03-08 14:20:00,27.74,27.77,27.72,27.75,289500.0,17.6243,17.6433,17.6116,17.6306,289500.0
2011-03-08 14:30:00,27.74,27.75,27.69,27.72,172700.0,17.6243,17.6306,17.5925,17.6116,172700.0
2011-03-08 14:40:00,27.72,27.76,27.7,27.75,192600.0,17.6116,17.637,17.5989,17.6306,192600.0
2011-03-08 14:50:00,27.76,27.78,27.75,27.78,198700.0,17.637,17.6497,17.6306,17.6497,198700.0
2011-03-08 15:00:00,27.77,27.78,27.75,27.77,302400.0,17.6433,17.6497,17.6306,17.6433,302400.0
2011-03-08 15:10:00,27.77,27.82,27.76,27.81,213600.0,17.6433,17.6751,17.637,17.6688,213600.0
2011-03-08 15:20:00,27.81,27.82,27.79,27.8,373500.0,17.6688,17.6751,17.6561,17.6624,373500.0
2011-03-08 15:30:00,27.8,27.8,27.75,27.77,370000.0,17.6624,17.6624,17.6306,17.6433,370000.0
2011-03-08 15:40:00,27.76,27.77,27.73,27.74,479900.0,17.637,17.6433,17.6179,17.6243,479900.0
2011-03-08 15:50:00,27.74,27.77,27.71,27.75,1226000.0,17.6243,17.6433,17.6052,17.6306,1226000.0
2011-03-09 09:30:00,27.63,27.74,27.62,27.7,277100.0,17.5544,17.6243,17.548,17.5989,277100.0
2011-03-09 09:40:00,27.7,27.71,27.6,27.67,416400.0,17.5989,17.6052,17.5353,17.5798,416400.0
2011-03-09 09:50:00,27.67,27.69,27.55,27.56,158600.0,17.5798,17.5925,17.5036,17.5099,158600.0
2011-03-09 10:00:00,27.57,27.63,27.53,27.6,218600.0,17.5163,17.5544,17.4909,17.5353,218600.0
2011-03-09 10:10:00,27.6,27.66,27.58,27.64,269700.0,17.5353,17.5735,17.5226,17.5608,269700.0
2011-03-09 10:20:00,27.65,27.69,27.63,27.66,157700.0,17.5671,17.5925,17.5544,17.5735,157700.0
2011-03-09 10:30:00,27.66,27.69,27.59,27.62,126100.0,17.5735,17.5925,17.529,17.548,126100.0
2011-03-09 10:40:00,27.61,27.67,27.59,27.62,180100.0,17.5417,17.5798,17.529,17.548,180100.0
2011-03-09 10:50:00,27.61,27.62,27.52,27.54,250800.0,17.5417,17.548,17.4845,17.4972,250800.0
2011-03-09 11:00:00,27.53,27.56,27.47,27.55,172100.0,17.4909,17.5099,17.4527,17.5036,172100.0
2011-03-09 11:10:00,27.54,27.68,27.54,27.68,170400.0,17.4972,17.5862,17.4972,17.5862,170400.0
2011-03-09 11:20:00,27.67,27.75,27.66,27.69,195400.0,17.5798,17.6306,17.5735,17.5925,195400.0
2011-03-09 11:30:00,27.69,27.73,27.62,27.72,170200.0,17.5925,17.6179,17.548,17.6116,170200.0
2011-03-09 11:40:00,27.72,27.76,27.7,27.73,114300.0,17.6116,17.637,17.5989,17.6179,114300.0
2011-03-09 11:50:00,27.72,27.84,27.71,27.83,170100.0,17.6116,17.6878,17.6052,17.6815,170100.0
2011-03-09 12:00:00,27.82,27.94,27.82,27.84,185100.0,17.6751,17.7514,17.6751,17.6878,185100.0
2011-03-09 12:10:00,27.84,27.85,27.8,27.84,97000.0,17.6878,17.6942,17.6624,17.6878,97000.0
2011-03-09 12:20:00,27.84,27.86,27.75,27.79,137800.0,17.6878,17.7005,17.6306,17.6561,137800.0
2011-03-09 12:30:00,27.79,27.8,27.73,27.78,58300.0,17.6561,17.6624,17.6179,17.6497,58300.0
2011-03-09 12:40:00,27.77,27.81,27.73,27.8,103800.0,17.6433,17.6688,17.6179,17.6624,103800.0
2011-03-09 12:50:00,27.8,27.84,27.77,27.78,108400.0,17.6624,17.6878,17.6433,17.6497,108400.0
2011-03-09 13:00:00,27.78,27.8,27.72,27.75,86700.0,17.6497,17.6624,17.6116,17.6306,86700.0
2011-03-09 13:10:00,27.75,27.79,27.74,27.79,90700.0,17.6306,17.6561,17.6243,17.6561,90700.0
2011-03-09 13:20:00,27.78,27.83,27.76,27.8,108900.0,17.6497,17.6815,17.637,17.6624,108900.0
2011-03-09 13:30:00,27.79,27.8,27.72,27.72,64700.0,17.6561,17.6624,17.6116,17.6116,64700.0
2011-03-09 13:40:00,27.72,27.74,27.71,27.72,58500.0,17.6116,17.6243,17.6052,17.6116,58500.0
2011-03-09 13:50:00,27.72,27.73,27.67,27.71,72300.0,17.6116,17.6179,17.5798,17.6052,72300.0
2011-03-09 14:00:00,27.71,27.78,27.7,27.74,94300.0,17.6052,17.6497,17.5989,17.6243,94300.0
2011-03-09 14:10:00,27.73,27.78,27.7,27.77,71100.0,17.6179,17.6497,17.5989,17.6433,71100.0
2011-03-09 14:20:00,27.77,27.78,27.73,27.73,62900.0,17.6433,17.6497,17.6179,17.6179,62900.0
2011-03-09 14:30:00,27.73,27.74,27.64,27.68,135900.0,17.6179,17.6243,17.5608,17.5862,135900.0
2011-03-09 14:40:00,27.68,27.72,27.67,27.7,88100.0,17.5862,17.6116,17.5798,17.5989,88100.0
2011-03-09 14:50:00,27.71,27.76,27.71,27.76,136500.0,17.6052,17.637,17.6052,17.637,136500.0
2011-03-09 15:00:00,27.75,27.79,27.75,27.78,122400.0,17.6306,17.6561,17.6306,17.6497,122400.0
2011-03-09 15:10:00,27.77,27.82,27.76,27.79,158100.0,17.6433,17.6751,17.637,17.6561,158100.0
2011-03-09 15:20:00,27.79,27.82,27.75,27.78,146000.0,17.6561,17.6751,17.6306,17.6497,146000.0
2011-03-09 15:30:00,27.78,27.8,27.73,27.74,183900.0,17.6497,17.6624,17.6179,17.6243,183900.0
2011-03-09 15:40:00,27.74,27.79,27.73,27.79,358200.0,17.6243,17.6561,17.6179,17.6561,358200.0
2011-03-09 15:50:00,27.79,27.83,27.78,27.78,532600.0,17.6561,17.6815,17.6497,17.6497,532600.0
2011-03-10 09:30:00,27.45,27.56,27.28,27.3,404000.0,17.44,17.5099,17.332,17.3447,404000.0
2011-03-10 09:40:00,27.31,27.34,27.23,27.33,378200.0,17.3511,17.3701,17.3003,17.3638,378200.0
2011-03-10 09:50:00,27.32,27.39,27.23,27.26,203500.0,17.3574,17.4019,17.3003,17.3193,203500.0
2011-03-10 10:00:00,27.25,27.28,27.13,27.2,258200.0,17.313,17.332,17.2367,17.2812,258200.0
2011-03-10 10:10:00,27.2,27.26,27.16,27.22,402200.0,17.2812,17.3193,17.2558,17.2939,402200.0
2011-03-10 10:20:00,27.23,27.33,27.22,27.24,214500.0,17.3003,17.3638,17.2939,17.3066,214500.0
2011-03-10 10:30:00,27.25,27.29,27.23,27.27,366700.0,17.313,17.3384,17.3003,17.3257,366700.0
2011-03-10 10:40:00,27.27,27.38,27.23,27.32,294900.0,17.3257,17.3956,17.3003,17.3574,294900.0
2011-03-10 10:50:00,27.32,27.39,27.28,27.36,211400.0,17.3574,17.4019,17.332,17.3829,211400.0
2011-03-10 11:00:00,27.37,27.39,27.31,27.31,179400.0,17.3892,17.4019,17.3511,17.3511,179400.0
2011-03-10 11:10:00,27.31,27.37,27.26,27.37,290600.0,17.3511,17.3892,17.3193,17.3892,290600.0
2011-03-10 11:20:00,27.36,27.4,27.33,27.35,177800.0,17.3829,17.4083,17.3638,17.3765,177800.0
2011-03-10 11:30:00,27.34,27.38,27.3,27.35,103200.0,17.3701,17.3956,17.3447,17.3765,103200.0
2011-03-10 11:40:00,27.35,27.36,27.28,27.3,135000.0,17.3765,17.3829,17.332,17.3447,135000.0
2011-03-10 11:50:00,27.3,27.36,27.27,27.35,87100.0,17.3447,17.3829,17.3257,17.3765,87100.0
2011-03-10 12:00:00,27.34,27.36,27.25,27.25,223000.0,17.3701,17.3829,17.313,17.313,223000.0
2011-03-10 12:10:00,27.25,27.32,27.24,27.24,149200.0,17.313,17.3574,17.3066,17.3066,149200.0
2011-03-10 12:20:00,27.24,27.31,27.2,27.25,138300.0,17.3066,17.3511,17.2812,17.313,138300.0
2011-03-10 12:30:00,27.25,27.27,27.18,27.26,134200.0,17.313,17.3257,17.2685,17.3193,134200.0
2011-03-10 12:40:00,27.25,27.27,27.2,27.22,106900.0,17.313,17.3257,17.2812,17.2939,106900.0
2011-03-10 12:50:00,27.22,27.31,27.21,27.28,146600.0,17.2939,17.3511,17.2876,17.332,146600.0
2011-03-10 13:00:00,27.28,27.3,27.22,27.27,180500.0,17.332,17.3447,17.2939,17.3257,180500.0
2011-03-10 13:10:00,27.26,27.33,27.25,27.3,107600.0,17.3193,17.3638,17.313,17.3447,107600.0
2011-03-10 13:20:00,27.31,27.34,27.28,27.3,324500.0,17.3511,17.3701,17.332,17.3447,324500.0
2011-03-10 13:30:00,27.3,27.32,27.14,27.15,681400.0,17.3447,17.3574,17.2431,17.2494,681400.0
2011-03-10 13:40:00,27.14,27.25,27.14,27.23,335400.0,17.2431,17.313,17.2431,17.3003,335400.0
2011-03-10 13:50:00,27.24,27.27,27.21,27.24,225400.0,17.3066,17.3257,17.2876,17.3066,225400.0
2011-03-10 14:00:00,27.24,27.32,27.22,27.29,255300.0,17.3066,17.3574,17.2939,17.3384,255300.0
2011-03-10 14:10:00,27.29,27.29,27.23,27.29,179100.0,17.3384,17.3384,17.3003,17.3384,179100.0
2011-03-10 14:20:00,27.29,27.33,27.26,27.27,175100.0,17.3384,17.3638,17.3193,17.3257,175100.0
2011-03-10 14:30:00,27.26,27.36,27.26,27.34,136900.0,17.3193,17.3829,17.3193,17.3701,136900.0
2011-03-10 14:40:00,27.34,27.37,27.29,27.3,129900.0,17.3701,17.3892,17.3384,17.3447,129900.0
2011-03-10 14:50:00,27.3,27.31,27.26,27.28,80300.0,17.3447,17.3511,17.3193,17.332,80300.0
2011-03-10 15:00:00,27.29,27.31,27.21,27.23,174300.0,17.3384,17.3511,17.2876,17.3003,174300.0
2011-03-10 15:10:00,27.23,27.25,27.19,27.23,221300.0,17.3003,17.313,17.2748,17.3003,221300.0
2011-03-10 15:20:00,27.23,27.26,27.19,27.24,190100.0,17.3003,17.3193,17.2748,17.3066,190100.0
2011-03-10 15:30:00,27.24,27.32,27.23,27.29,416900.0,17.3066,17.3574,17.3003,17.3384,416900.0
2011-03-10 15:40:00,27.29,27.33,27.23,27.23,420100.0,17.3384,17.3638,17.3003,17.3003,420100.0
2011-03-10 15:50:00,27.23,27.24,27.15,27.19,946800.0,17.3003,17.3066,17.2494,17.2748,946800.0
2011-03-11 09:30:00,27.1,27.3,27.06,27.1,280800.0,17.2177,17.3447,17.1923,17.2177,280800.0
2011-03-11 09:40:00,27.1,27.3,27.06,27.25,246700.0,17.2177,17.3447,17.1923,17.313,246700.0
2011-03-11 09:50:00,27.24,27.33,27.1,27.16,455900.0,17.3066,17.3638,17.2177,17.2558,455900.0
2011-03-11 10:00:00,27.16,27.18,27.08,27.1,249600.0,17.2558,17.2685,17.205,17.2177,249600.0
2011-03-11 10:10:00,27.1,27.14,27.06,27.07,246400.0,17.2177,17.2431,17.1923,17.1986,246400.0
2011-03-11 10:20:00,27.07,27.1,27.0,27.04,288300.0,17.1986,17.2177,17.1541,17.1795,288300.0
2011-03-11 10:30:00,27.04,27.06,27.0,27.04,266300.0,17.1795,17.1923,17.1541,17.1795,266300.0
2011-03-11 10:40:00,27.04,27.04,26.97,27.02,211300.0,17.1795,17.1795,17.1351,17.1668,211300.0
2011-03-11 10:50:00,27.03,27.04,26.96,26.98,331200.0,17.1732,17.1795,17.1287,17.1414,331200.0
2011-03-11 11:00:00,26.98,27.0,26.9,26.92,224500.0,17.1414,17.1541,17.0906,17.1033,224500.0
2011-03-11 11:10:00,26.92,26.94,26.9,26.91,153200.0,17.1033,17.116,17.0906,17.097,153200.0
2011-03-11 11:20:00,26.91,26.99,26.91,26.94,172000.0,17.097,17.1478,17.097,17.116,172000.0
2011-03-11 11:30:00,26.95,27.02,26.95,27.01,165900.0,17.1224,17.1668,17.1224,17.1605,165900.0
2011-03-11 11:40:00,27.01,27.07,27.0,27.05,201400.0,17.1605,17.1986,17.1541,17.1859,201400.0
2011-03-11 11:50:00,27.05,27.06,27.02,27.03,95900.0,17.1859,17.1923,17.1668,17.1732,95900.0
2011-03-11 12:00:00,27.04,27.06,27.03,27.04,99100.0,17.1795,17.1923,17.1732,17.1795,99100.0
2011-03-11 12:10:00,27.04,27.06,27.0,27.03,242700.0,17.1795,17.1923,17.1541,17.1732,242700.0
2011-03-11 12:20:00,27.03,27.08,27.03,27.07,157800.0,17.1732,17.205,17.1732,17.1986,157800.0
2011-03-11 12:30:00,27.07,27.08,27.05,27.05,60000.0,17.1986,17.205,17.1859,17.1859,60000.0
2011-03-11 12:40:00,27.05,27.07,27.02,27.04,91800.0,17.1859,17.1986,17.1668,17.1795,91800.0
2011-03-11 12:50:00,27.04,27.07,27.02,27.03,86700.0,17.1795,17.1986,17.1668,17.1732,86700.0
2011-03-11 13:00:00,27.03,27.03,26.99,27.01,112200.0,17.1732,17.1732,17.1478,17.1605,112200.0
2011-03-11 13:10:00,27.01,27.01,26.97,27.0,174100.0,17.1605,17.1605,17.1351,17.1541,174100.0
2011-03-11 13:20:00,27.0,27.02,26.97,27.0,100600.0,17.1541,17.1668,17.1351,17.1541,100600.0
2011-03-11 13:30:00,27.0,27.04,26.98,27.04,84500.0,17.1541,17.1795,17.1414,17.1795,84500.0
2011-03-11 13:40:00,27.02,27.04,27.01,27.04,62900.0,17.1668,17.1795,17.1605,17.1795,62900.0
2011-03-11 13:50:00,27.04,27.05,27.01,27.05,115000.0,17.1795,17.1859,17.1605,17.1859,115000.0
2011-03-11 14:00:00,27.05,27.1,27.05,27.08,225800.0,17.1859,17.2177,17.1859,17.205,225800.0
2011-03-11 14:10:00,27.09,27.2,27.08,27.19,209400.0,17.2113,17.2812,17.205,17.2748,209400.0
2011-03-11 14:20:00,27.19,27.21,27.17,27.19,121500.0,17.2748,17.2876,17.2621,17.2748,121500.0
2011-03-11 14:30:00,27.2,27.21,27.14,27.14,201800.0,17.2812,17.2876,17.2431,17.2431,201800.0
2011-03-11 14:40:00,27.14,27.15,27.1,27.11,204600.0,17.2431,17.2494,17.2177,17.224,204600.0
2011-03-11 14:50:00,27.11,27.11,27.09,27.09,117100.0,17.224,17.224,17.2113,17.2113,117100.0
2011-03-11 15:00:00,27.1,27.18,27.09,27.13,318700.0,17.2177,17.2685,17.2113,17.2367,318700.0
2011-03-11 15:10:00,27.13,27.16,27.12,27.16,166400.0,17.2367,17.2558,17.2304,17.2558,166400.0
2011-03-11 15:20:00,27.16,27.19,27.12,27.13,193700.0,17.2558,17.2748,17.2304,17.2367,193700.0
2011-03-11 15:30:00,27.14,27.17,27.11,27.17,560700.0,17.2431,17.2621,17.224,17.2621,560700.0
2011-03-11 15:40:00,27.17,27.22,27.15,27.18,345900.0,17.2621,17.2939,17.2494,17.2685,345900.0
2011-03-11 15:50:00,27.19,27.21,27.15,27.15,664100.0,17.2748,17.2876,17.2494,17.2494,664100.0
2011-03-14 09:30:00,26.96,27.06,26.92,26.97,244000.0,17.1287,17.1923,17.1033,17.1351,244000.0
2011-03-14 09:40:00,26.97,27.02,26.9,26.92,203700.0,17.1351,17.1668,17.0906,17.1033,203700.0
2011-03-14 09:50:00,26.92,26.97,26.91,26.95,122000.0,17.1033,17.1351,17.097,17.1224,122000.0
2011-03-14 10:00:00,26.94,26.94,26.86,26.86,215300.0,17.116,17.116,17.0652,17.0652,215300.0
2011-03-14 10:10:00,26.86,26.86,26.79,26.8,338500.0,17.0652,17.0652,17.0207,17.0271,338500.0
2011-03-14 10:20:00,26.81,26.82,26.75,26.76,204900.0,17.0334,17.0398,16.9953,17.0017,204900.0
2011-03-14 10:30:00,26.76,26.77,26.66,26.69,462400.0,17.0017,17.008,16.9381,16.9572,462400.0
2011-03-14 10:40:00,26.69,26.76,26.67,26.76,217700.0,16.9572,17.0017,16.9445,17.0017,217700.0
2011-03-14 10:50:00,26.76,26.79,26.66,26.67,171500.0,17.0017,17.0207,16.9381,16.9445,171500.0
2011-03-14 11:00:00,26.68,26.7,26.56,26.56,325700.0,16.9508,16.9635,16.8746,16.8746,325700.0
2011-03-14 11:10:00,26.56,26.57,26.51,26.55,239000.0,16.8746,16.8809,16.8428,16.8682,239000.0
2011-03-14 11:20:00,26.55,26.59,26.51,26.51,239700.0,16.8682,16.8936,16.8428,16.8428,239700.0
2011-03-14 11:30:00,26.52,26.58,26.5,26.57,312900.0,16.8492,16.8873,16.8365,16.8809,312900.0
2011-03-14 11:40:00,26.57,26.6,26.55,26.58,111300.0,16.8809,16.9,16.8682,16.8873,111300.0
2011-03-14 11:50:00,26.57,26.59,26.54,26.58,168000.0,16.8809,16.8936,16.8619,16.8873,168000.0
2011-03-14 12:00:00,26.58,26.63,26.55,26.62,118700.0,16.8873,16.9191,16.8682,16.9127,118700.0
2011-03-14 12:10:00,26.63,26.65,26.59,26.62,152200.0,16.9191,16.9318,16.8936,16.9127,152200.0
2011-03-14 12:20:00,26.62,26.65,26.61,26.62,121300.0,16.9127,16.9318,16.9064,16.9127,121300.0
2011-03-14 12:30:00,26.61,26.63,26.55,26.56,211600.0,16.9064,16.9191,16.8682,16.8746,211600.0
2011-03-14 12:40:00,26.55,26.6,26.54,26.59,100000.0,16.8682,16.9,16.8619,16.8936,100000.0
2011-03-14 12:50:00,26.59,26.65,26.58,26.65,72900.0,16.8936,16.9318,16.8873,16.9318,72900.0
2011-03-14 13:00:00,26.64,26.68,26.62,26.67,89400.0,16.9254,16.9508,16.9127,16.9445,89400.0
2011-03-14 13:10:00,26.67,26.67,26.65,26.66,63900.0,16.9445,16.9445,16.9318,16.9381,63900.0
2011-03-14 13:20:00,26.67,26.68,26.63,26.63,83800.0,16.9445,16.9508,16.9191,16.9191,83800.0
2011-03-14 13:30:00,26.64,26.65,26.61,26.62,58200.0,16.9254,16.9318,16.9064,16.9127,58200.0
2011-03-14 13:40:00,26.62,26.66,26.62,26.64,90400.0,16.9127,16.9381,16.9127,16.9254,90400.0
2011-03-14 13:50:00,26.65,26.7,26.65,26.66,74300.0,16.9318,16.9635,16.9318,16.9381,74300.0
2011-03-14 14:00:00,26.66,26.75,26.66,26.73,112700.0,16.9381,16.9953,16.9381,16.9826,112700.0
2011-03-14 14:10:00,26.74,26.76,26.71,26.73,103700.0,16.9889,17.0017,16.9699,16.9826,103700.0
2011-03-14 14:20:00,26.73,26.77,26.7,26.74,148200.0,16.9826,17.008,16.9635,16.9889,148200.0
2011-03-14 14:30:00,26.74,26.75,26.68,26.68,92600.0,16.9889,16.9953,16.9508,16.9508,92600.0
2011-03-14 14:40:00,26.67,26.7,26.65,26.69,70300.0,16.9445,16.9635,16.9318,16.9572,70300.0
2011-03-14 14:50:00,26.7,26.7,26.64,26.67,137000.0,16.9635,16.9635,16.9254,16.9445,137000.0
2011-03-14 15:00:00,26.67,26.71,26.64,26.67,167000.0,16.9445,16.9699,16.9254,16.9445,167000.0
2011-03-14 15:10:00,26.67,26.76,26.67,26.71,143000.0,16.9445,17.0017,16.9445,16.9699,143000.0
2011-03-14 15:20:00,26.72,26.72,26.68,26.69,194600.0,16.9762,16.9762,16.9508,16.9572,194600.0
2011-03-14 15:30:00,26.7,26.77,26.7,26.76,264900.0,16.9635,17.008,16.9635,17.0017,264900.0
2011-03-14 15:40:00,26.77,26.89,26.76,26.85,492900.0,17.008,17.0842,17.0017,17.0588,492900.0
2011-03-14 15:50:00,26.85,26.92,26.85,26.89,718200.0,17.0588,17.1033,17.0588,17.0842,718200.0
2011-03-15 09:30:00,26.13,26.47,26.07,26.38,398700.0,16.6014,16.8174,16.5633,16.7602,398700.0
2011-03-15 09:40:00,26.38,26.55,26.37,26.41,480900.0,16.7602,16.8682,16.7539,16.7793,480900.0
2011-03-15 09:50:00,26.41,26.43,26.2,26.23,421600.0,16.7793,16.792,16.6459,16.6649,421600.0
2011-03-15 10:00:00,26.24,26.4,26.21,26.32,361100.0,16.6713,16.7729,16.6522,16.7221,361100.0
2011-03-15 10:10:00,26.32,26.33,26.25,26.26,366000.0,16.7221,16.7285,16.6776,16.684,366000.0
2011-03-15 10:20:00,26.26,26.49,26.26,26.45,274200.0,16.684,16.8301,16.684,16.8047,274200.0
2011-03-15 10:30:00,26.46,26.56,26.44,26.53,256100.0,16.8111,16.8746,16.7983,16.8555,256100.0
2011-03-15 10:40:00,26.53,26.56,26.45,26.49,228400.0,16.8555,16.8746,16.8047,16.8301,228400.0
2011-03-15 10:50:00,26.51,26.51,26.41,26.45,237700.0,16.8428,16.8428,16.7793,16.8047,237700.0
2011-03-15 11:00:00,26.45,26.46,26.38,26.41,203100.0,16.8047,16.8111,16.7602,16.7793,203100.0
2011-03-15 11:10:00,26.41,26.46,26.39,26.4,208800.0,16.7793,16.8111,16.7666,16.7729,208800.0
2011-03-15 11:20:00,26.41,26.41,26.34,26.39,206200.0,16.7793,16.7793,16.7348,16.7666,206200.0
2011-03-15 11:30:00,26.38,26.42,26.35,26.42,332300.0,16.7602,16.7856,16.7412,16.7856,332300.0
2011-03-15 11:40:00,26.42,26.48,26.38,26.42,339400.0,16.7856,16.8238,16.7602,16.7856,339400.0
2011-03-15 11:50:00,26.42,26.42,26.35,26.35,547200.0,16.7856,16.7856,16.7412,16.7412,547200.0
2011-03-15 12:00:00,26.35,26.43,26.34,26.38,356600.0,16.7412,16.792,16.7348,16.7602,356600.0
2011-03-15 12:10:00,26.39,26.46,26.39,26.44,215000.0,16.7666,16.8111,16.7666,16.7983,215000.0
2011-03-15 12:20:00,26.44,26.52,26.44,26.52,280200.0,16.7983,16.8492,16.7983,16.8492,280200.0
2011-03-15 12:30:00,26.51,26.52,26.42,26.43,169200.0,16.8428,16.8492,16.7856,16.792,169200.0
2011-03-15 12:40:00,26.42,26.43,26.34,26.37,223900.0,16.7856,16.792,16.7348,16.7539,223900.0
2011-03-15 12:50:00,26.38,26.42,26.36,26.36,159100.0,16.7602,16.7856,16.7475,16.7475,159100.0
2011-03-15 13:00:00,26.36,26.37,26.31,26.32,214100.0,16.7475,16.7539,16.7158,16.7221,214100.0
2011-03-15 13:10:00,26.33,26.38,26.3,26.33,123400.0,16.7285,16.7602,16.7094,16.7285,123400.0
2011-03-15 13:20:00,26.33,26.41,26.3,26.41,271500.0,16.7285,16.7793,16.7094,16.7793,271500.0
2011-03-15 13:30:00,26.41,26.44,26.4,26.43,83100.0,16.7793,16.7983,16.7729,16.792,83100.0
2011-03-15 13:40:00,26.44,26.48,26.4,26.44,154000.0,16.7983,16.8238,16.7729,16.7983,154000.0
2011-03-15 13:50:00,26.44,26.49,26.44,26.45,189000.0,16.7983,16.8301,16.7983,16.8047,189000.0
2011-03-15 14:00:00,26.45,26.47,26.42,26.42,186200.0,16.8047,16.8174,16.7856,16.7856,186200.0
2011-03-15 14:10:00,26.42,26.48,26.36,26.38,259300.0,16.7856,16.8238,16.7475,16.7602,259300.0
2011-03-15 14:20:00,26.37,26.59,26.37,26.57,229400.0,16.7539,16.8936,16.7539,16.8809,229400.0
2011-03-15 14:30:00,26.57,26.61,26.55,26.58,175000.0,16.8809,16.9064,16.8682,16.8873,175000.0
2011-03-15 14:40:00,26.58,26.69,26.57,26.68,166700.0,16.8873,16.9572,16.8809,16.9508,166700.0
2011-03-15 14:50:00,26.68,26.71,26.64,26.64,262200.0,16.9508,16.9699,16.9254,16.9254,262200.0
2011-03-15 15:00:00,26.64,26.77,26.63,26.75,288900.0,16.9254,17.008,16.9191,16.9953,288900.0
2011-03-15 15:10:00,26.75,26.8,26.7,26.8,247000.0,16.9953,17.0271,16.9635,17.0271,247000.0
2011-03-15 15:20:00,26.8,26.86,26.8,26.81,287900.0,17.0271,17.0652,17.0271,17.0334,287900.0
2011-03-15 15:30:00,26.81,26.82,26.75,26.8,363800.0,17.0334,17.0398,16.9953,17.0271,363800.0
2011-03-15 15:40:00,26.8,26.87,26.78,26.79,434200.0,17.0271,17.0715,17.0144,17.0207,434200.0
2011-03-15 15:50:00,26.78,26.84,26.7,26.7,613200.0,17.0144,17.0525,16.9635,16.9635,613200.0
2011-03-16 09:30:00,26.68,26.75,26.49,26.49,591400.0,16.9508,16.9953,16.8301,16.8301,591400.0
2011-03-16 09:40:00,26.5,26.5,26.29,26.3,581300.0,16.8365,16.8365,16.703,16.7094,581300.0
2011-03-16 09:50:00,26.3,26.41,26.27,26.28,334700.0,16.7094,16.7793,16.6903,16.6967,334700.0
2011-03-16 10:00:00,26.29,26.34,26.27,26.29,408100.0,16.703,16.7348,16.6903,16.703,408100.0
2011-03-16 10:10:00,26.28,26.29,26.23,26.26,416300.0,16.6967,16.703,16.6649,16.684,416300.0
2011-03-16 10:20:00,26.26,26.29,26.18,26.28,449500.0,16.684,16.703,16.6332,16.6967,449500.0
2011-03-16 10:30:00,26.29,26.34,26.22,26.25,427200.0,16.703,16.7348,16.6586,16.6776,427200.0
2011-03-16 10:40:00,26.24,26.42,26.24,26.42,523600.0,16.6713,16.7856,16.6713,16.7856,523600.0
2011-03-16 10:50:00,26.42,26.45,26.27,26.28,357700.0,16.7856,16.8047,16.6903,16.6967,357700.0
2011-03-16 11:00:00,26.28,26.28,25.92,26.15,1456000.0,16.6967,16.6967,16.468,16.6141,1456000.0
2011-03-16 11:10:00,26.14,26.25,26.11,26.17,829400.0,16.6077,16.6776,16.5887,16.6268,829400.0
2011-03-16 11:20:00,26.16,26.23,26.12,26.21,309100.0,16.6204,16.6649,16.595,16.6522,309100.0
2011-03-16 11:30:00,26.22,26.28,26.19,26.26,281900.0,16.6586,16.6967,16.6395,16.684,281900.0
2011-03-16 11:40:00,26.25,26.28,26.13,26.19,462200.0,16.6776,16.6967,16.6014,16.6395,462200.0
2011-03-16 11:50:00,26.19,26.24,26.15,26.21,274500.0,16.6395,16.6713,16.6141,16.6522,274500.0
2011-03-16 12:00:00,26.21,26.23,26.07,26.11,504500.0,16.6522,16.6649,16.5633,16.5887,504500.0
2011-03-16 12:10:00,26.11,26.14,25.99,26.05,623900.0,16.5887,16.6077,16.5124,16.5506,623900.0
2011-03-16 12:20:00,26.05,26.2,26.02,26.19,291000.0,16.5506,16.6459,16.5315,16.6395,291000.0
2011-03-16 12:30:00,26.2,26.22,26.08,26.09,351300.0,16.6459,16.6586,16.5696,16.576,351300.0
2011-03-16 12:40:00,26.1,26.22,26.1,26.19,253600.0,16.5823,16.6586,16.5823,16.6395,253600.0
2011-03-16 12:50:00,26.2,26.24,26.17,26.23,157500.0,16.6459,16.6713,16.6268,16.6649,157500.0
2011-03-16 13:00:00,26.22,26.29,26.21,26.22,189400.0,16.6586,16.703,16.6522,16.6586,189400.0
2011-03-16 13:10:00,26.22,26.24,26.2,26.23,139800.0,16.6586,16.6713,16.6459,16.6649,139800.0
2011-03-16 13:20:00,26.23,26.25,26.16,26.2,279400.0,16.6649,16.6776,16.6204,16.6459,279400.0
2011-03-16 13:30:00,26.2,26.21,26.13,26.16,290100.0,16.6459,16.6522,16.6014,16.6204,290100.0
2011-03-16 13:40:00,26.16,26.19,26.11,26.17,268200.0,16.6204,16.6395,16.5887,16.6268,268200.0
2011-03-16 13:50:00,26.18,26.22,26.15,26.16,136000.0,16.6332,16.6586,16.6141,16.6204,136000.0
2011-03-16 14:00:00,26.15,26.17,26.05,26.08,284800.0,16.6141,16.6268,16.5506,16.5696,284800.0
2011-03-16 14:10:00,26.08,26.09,25.96,25.97,776400.0,16.5696,16.576,16.4934,16.4997,776400.0
2011-03-16 14:20:00,25.97,26.1,25.95,26.05,424200.0,16.4997,16.5823,16.487,16.5506,424200.0
2011-03-16 14:30:00,26.05,26.15,26.01,26.1,419700.0,16.5506,16.6141,16.5251,16.5823,419700.0
2011-03-16 14:40:00,26.11,26.26,26.11,26.22,426300.0,16.5887,16.684,16.5887,16.6586,426300.0
2011-03-16 14:50:00,26.22,26.27,26.19,26.21,249800.0,16.6586,16.6903,16.6395,16.6522,249800.0
2011-03-16 15:00:00,26.21,26.25,26.16,26.18,277900.0,16.6522,16.6776,16.6204,16.6332,277900.0
2011-03-16 15:10:00,26.18,26.24,26.13,26.19,327700.0,16.6332,16.6713,16.6014,16.6395,327700.0
2011-03-16 15:20:00,26.19,26.22,26.06,26.11,504000.0,16.6395,16.6586,16.5569,16.5887,504000.0
2011-03-16 15:30:00,26.1,26.15,26.06,26.12,624600.0,16.5823,16.6141,16.5569,16.595,624600.0
2011-03-16 15:40:00,26.11,26.16,26.07,26.13,595100.0,16.5887,16.6204,16.5633,16.6014,595100.0
2011-03-16 15:50:00,26.12,26.17,26.1,26.16,1806100.0,16.595,16.6268,16.5823,16.6204,1806100.0
2011-03-17 09:30:00,26.52,26.6,26.39,26.53,319700.0,16.8492,16.9,16.7666,16.8555,319700.0
2011-03-17 09:40:00,26.52,26.61,26.33,26.36,283300.0,16.8492,16.9064,16.7285,16.7475,283300.0
2011-03-17 09:50:00,26.35,26.4,26.28,26.31,287800.0,16.7412,16.7729,16.6967,16.7158,287800.0
2011-03-17 10:00:00,26.31,26.4,26.25,26.4,277100.0,16.7158,16.7729,16.6776,16.7729,277100.0
2011-03-17 10:10:00,26.4,26.46,26.36,26.45,157800.0,16.7729,16.8111,16.7475,16.8047,157800.0
2011-03-17 10:20:00,26.45,26.5,26.39,26.42,406600.0,16.8047,16.8365,16.7666,16.7856,406600.0
2011-03-17 10:30:00,26.41,26.44,26.38,26.41,171900.0,16.7793,16.7983,16.7602,16.7793,171900.0
2011-03-17 10:40:00,26.41,26.41,26.35,26.4,183000.0,16.7793,16.7793,16.7412,16.7729,183000.0
2011-03-17 10:50:00,26.39,26.4,26.3,26.33,186800.0,16.7666,16.7729,16.7094,16.7285,186800.0
2011-03-17 11:00:00,26.33,26.4,26.33,26.37,313100.0,16.7285,16.7729,16.7285,16.7539,313100.0
2011-03-17 11:10:00,26.38,26.39,26.28,26.3,218300.0,16.7602,16.7666,16.6967,16.7094,218300.0
2011-03-17 11:20:00,26.3,26.31,26.15,26.15,441600.0,16.7094,16.7158,16.6141,16.6141,441600.0
2011-03-17 11:30:00,26.15,26.17,26.11,26.14,380200.0,16.6141,16.6268,16.5887,16.6077,380200.0
2011-03-17 11:40:00,26.13,26.14,26.01,26.01,345700.0,16.6014,16.6077,16.5251,16.5251,345700.0
2011-03-17 11:50:00,26.01,26.1,25.96,26.03,343000.0,16.5251,16.5823,16.4934,16.5379,343000.0
2011-03-17 12:00:00,26.03,26.28,26.01,26.07,666500.0,16.5379,16.6967,16.5251,16.5633,666500.0
2011-03-17 12:10:00,26.07,26.07,26.03,26.05,448700.0,16.5633,16.5633,16.5379,16.5506,448700.0
2011-03-17 12:20:00,26.04,26.05,25.99,25.99,425100.0,16.5442,16.5506,16.5124,16.5124,425100.0
2011-03-17 12:30:00,26.0,26.02,25.93,25.95,523800.0,16.5188,16.5315,16.4743,16.487,523800.0
2011-03-17 12:40:00,25.95,26.0,25.89,25.91,292900.0,16.487,16.5188,16.4489,16.4616,292900.0
2011-03-17 12:50:00,25.9,26.02,25.9,25.96,152900.0,16.4553,16.5315,16.4553,16.4934,152900.0
2011-03-17 13:00:00,25.96,25.99,25.92,25.95,299500.0,16.4934,16.5124,16.468,16.487,299500.0
2011-03-17 13:10:00,25.95,26.01,25.95,25.96,231600.0,16.487,16.5251,16.487,16.4934,231600.0
2011-03-17 13:20:00,25.97,26.0,25.79,25.8,567800.0,16.4997,16.5188,16.3854,16.3917,567800.0
2011-03-17 13:30:00,25.8,25.83,25.76,25.8,418800.0,16.3917,16.4108,16.3663,16.3917,418800.0
2011-03-17 13:40:00,25.79,25.83,25.78,25.83,350600.0,16.3854,16.4108,16.379,16.4108,350600.0
2011-03-17 13:50:00,25.83,25.83,25.69,25.83,632100.0,16.4108,16.4108,16.3218,16.4108,632100.0
2011-03-17 14:00:00,25.83,25.94,25.81,25.91,343800.0,16.4108,16.4807,16.3981,16.4616,343800.0
2011-03-17 14:10:00,25.91,25.92,25.85,25.87,345500.0,16.4616,16.468,16.4235,16.4362,345500.0
2011-03-17 14:20:00,25.87,25.87,25.84,25.86,385600.0,16.4362,16.4362,16.4171,16.4298,385600.0
2011-03-17 14:30:00,25.86,25.94,25.85,25.92,222100.0,16.4298,16.4807,16.4235,16.468,222100.0
2011-03-17 14:40:00,25.93,26.02,25.92,26.01,164000.0,16.4743,16.5315,16.468,16.5251,164000.0
2011-03-17 14:50:00,26.01,26.1,26.0,26.09,206600.0,16.5251,16.5823,16.5188,16.576,206600.0
2011-03-17 15:00:00,26.09,26.32,26.08,26.27,1261900.0,16.576,16.7221,16.5696,16.6903,1261900.0
2011-03-17 15:10:00,26.27,26.34,26.23,26.29,599500.0,16.6903,16.7348,16.6649,16.703,599500.0
2011-03-17 15:20:00,26.29,26.33,26.22,26.25,430800.0,16.703,16.7285,16.6586,16.6776,430800.0
2011-03-17 15:30:00,26.25,26.3,26.23,26.29,1013800.0,16.6776,16.7094,16.6649,16.703,1013800.0
2011-03-17 15:40:00,26.29,26.3,26.2,26.26,872200.0,16.703,16.7094,16.6459,16.684,872200.0
2011-03-17 15:50:00,26.26,26.35,26.25,26.35,1396800.0,16.684,16.7412,16.6776,16.7412,1396800.0
2011-03-18 09:30:00,26.75,26.92,26.66,26.89,2087500.0,16.9953,17.1033,16.9381,17.0842,2087500.0
2011-03-18 09:40:00,26.89,26.97,26.89,26.93,378500.0,17.0842,17.1351,17.0842,17.1097,378500.0
2011-03-18 09:50:00,26.93,26.98,26.87,26.93,553800.0,17.1097,17.1414,17.0715,17.1097,553800.0
2011-03-18 10:00:00,26.94,26.98,26.91,26.93,500100.0,17.116,17.1414,17.097,17.1097,500100.0
2011-03-18 10:10:00,26.93,27.03,26.93,27.01,430300.0,17.1097,17.1732,17.1097,17.1605,430300.0
2011-03-18 10:20:00,27.01,27.01,26.91,26.91,309400.0,17.1605,17.1605,17.097,17.097,309400.0
2011-03-18 10:30:00,26.91,26.92,26.85,26.87,227900.0,17.097,17.1033,17.0588,17.0715,227900.0
2011-03-18 10:40:00,26.88,26.94,26.87,26.91,163800.0,17.0779,17.116,17.0715,17.097,163800.0
2011-03-18 10:50:00,26.91,26.95,26.89,26.9,191900.0,17.097,17.1224,17.0842,17.0906,191900.0
2011-03-18 11:00:00,26.9,27.12,26.89,26.92,870000.0,17.0906,17.2304,17.0842,17.1033,870000.0
2011-03-18 11:10:00,26.93,26.98,26.92,26.94,188600.0,17.1097,17.1414,17.1033,17.116,188600.0
2011-03-18 11:20:00,26.95,26.96,26.78,26.78,203800.0,17.1224,17.1287,17.0144,17.0144,203800.0
2011-03-18 11:30:00,26.79,27.27,26.78,27.05,1612000.0,17.0207,17.3257,17.0144,17.1859,1612000.0
2011-03-18 11:40:00,27.05,27.15,26.71,26.75,1784500.0,17.1859,17.2494,16.9699,16.9953,1784500.0
2011-03-18 11:50:00,26.75,26.96,26.71,26.9,474400.0,16.9953,17.1287,16.9699,17.0906,474400.0
2011-03-18 12:00:00,26.89,27.05,26.89,27.0,345900.0,17.0842,17.1859,17.0842,17.1541,345900.0
2011-03-18 12:10:00,27.0,27.02,26.88,26.9,206200.0,17.1541,17.1668,17.0779,17.0906,206200.0
2011-03-18 12:20:00,26.9,27.0,26.89,26.95,235500.0,17.0906,17.1541,17.0842,17.1224,235500.0
2011-03-18 12:30:00,26.96,27.08,26.96,27.05,291300.0,17.1287,17.205,17.1287,17.1859,291300.0
2011-03-18 12:40:00,27.05,27.07,26.97,26.98,231100.0,17.1859,17.1986,17.1351,17.1414,231100.0
2011-03-18 12:50:00,26.98,26.98,26.92,26.92,114600.0,17.1414,17.1414,17.1033,17.1033,114600.0
2011-03-18 13:00:00,26.92,27.04,26.92,27.01,119600.0,17.1033,17.1795,17.1033,17.1605,119600.0
2011-03-18 13:10:00,27.01,27.04,26.99,26.99,213000.0,17.1605,17.1795,17.1478,17.1478,213000.0
2011-03-18 13:20:00,27.0,27.0,26.9,26.91,144700.0,17.1541,17.1541,17.0906,17.097,144700.0
2011-03-18 13:30:00,26.91,26.97,26.89,26.95,139400.0,17.097,17.1351,17.0842,17.1224,139400.0
2011-03-18 13:40:00,26.95,26.95,26.89,26.92,145800.0,17.1224,17.1224,17.0842,17.1033,145800.0
2011-03-18 13:50:00,26.92,26.93,26.89,26.89,98700.0,17.1033,17.1097,17.0842,17.0842,98700.0
2011-03-18 14:00:00,26.89,26.91,26.88,26.9,95600.0,17.0842,17.097,17.0779,17.0906,95600.0
2011-03-18 14:10:00,26.9,26.91,26.79,26.8,248400.0,17.0906,17.097,17.0207,17.0271,248400.0
2011-03-18 14:20:00,26.79,26.86,26.79,26.85,274600.0,17.0207,17.0652,17.0207,17.0588,274600.0
2011-03-18 14:30:00,26.85,26.89,26.81,26.87,184200.0,17.0588,17.0842,17.0334,17.0715,184200.0
2011-03-18 14:40:00,26.88,26.89,26.82,26.84,227400.0,17.0779,17.0842,17.0398,17.0525,227400.0
2011-03-18 14:50:00,26.84,26.87,26.77,26.79,262100.0,17.0525,17.0715,17.008,17.0207,262100.0
2011-03-18 15:00:00,26.79,26.81,26.74,26.77,214400.0,17.0207,17.0334,16.9889,17.008,214400.0
2011-03-18 15:10:00,26.76,26.78,26.7,26.74,362000.0,17.0017,17.0144,16.9635,16.9889,362000.0
2011-03-18 15:20:00,26.74,26.75,26.68,26.69,306300.0,16.9889,16.9953,16.9508,16.9572,306300.0
2011-03-18 15:30:00,26.69,26.75,26.68,26.73,439800.0,16.9572,16.9953,16.9508,16.9826,439800.0
2011-03-18 15:40:00,26.73,26.74,26.67,26.7,593200.0,16.9826,16.9889,16.9445,16.9635,593200.0
2011-03-18 15:50:00,26.7,26.71,26.62,26.67,1711700.0,16.9635,16.9699,16.9127,16.9445,1711700.0
2011-03-21 09:30:00,26.89,27.08,26.64,26.93,550400.0,17.0842,17.205,16.9254,17.1097,550400.0
2011-03-21 09:40:00,26.93,26.99,26.89,26.97,272300.0,17.1097,17.1478,17.0842,17.1351,272300.0
2011-03-21 09:50:00,26.97,27.0,26.9,26.93,137000.0,17.1351,17.1541,17.0906,17.1097,137000.0
2011-03-21 10:00:00,26.92,26.92,26.77,26.8,324600.0,17.1033,17.1033,17.008,17.0271,324600.0
2011-03-21 10:10:00,26.8,26.8,26.72,26.72,218900.0,17.0271,17.0271,16.9762,16.9762,218900.0
2011-03-21 10:20:00,26.73,26.73,26.68,26.7,220000.0,16.9826,16.9826,16.9508,16.9635,220000.0
2011-03-21 10:30:00,26.7,26.71,26.51,26.52,280400.0,16.9635,16.9699,16.8428,16.8492,280400.0
2011-03-21 10:40:00,26.51,26.54,26.44,26.52,399000.0,16.8428,16.8619,16.7983,16.8492,399000.0
2011-03-21 10:50:00,26.52,26.55,26.48,26.49,259000.0,16.8492,16.8682,16.8238,16.8301,259000.0
2011-03-21 11:00:00,26.49,26.59,26.49,26.58,691100.0,16.8301,16.8936,16.8301,16.8873,691100.0
2011-03-21 11:10:00,26.58,26.6,26.51,26.53,227200.0,16.8873,16.9,16.8428,16.8555,227200.0
2011-03-21 11:20:00,26.53,26.53,26.48,26.48,213100.0,16.8555,16.8555,16.8238,16.8238,213100.0
2011-03-21 11:30:00,26.49,26.52,26.44,26.45,183000.0,16.8301,16.8492,16.7983,16.8047,183000.0
2011-03-21 11:40:00,26.45,26.51,26.45,26.47,256100.0,16.8047,16.8428,16.8047,16.8174,256100.0
2011-03-21 11:50:00,26.47,26.53,26.46,26.53,139700.0,16.8174,16.8555,16.8111,16.8555,139700.0
2011-03-21 12:00:00,26.54,26.56,26.49,26.56,91100.0,16.8619,16.8746,16.8301,16.8746,91100.0
2011-03-21 12:10:00,26.56,26.58,26.54,26.55,85500.0,16.8746,16.8873,16.8619,16.8682,85500.0
2011-03-21 12:20:00,26.55,26.58,26.55,26.57,136500.0,16.8682,16.8873,16.8682,16.8809,136500.0
2011-03-21 12:30:00,26.57,26.58,26.48,26.5,220500.0,16.8809,16.8873,16.8238,16.8365,220500.0
2011-03-21 12:40:00,26.5,26.5,26.42,26.42,197600.0,16.8365,16.8365,16.7856,16.7856,197600.0
2011-03-21 12:50:00,26.43,26.46,26.42,26.46,103300.0,16.792,16.8111,16.7856,16.8111,103300.0
2011-03-21 13:00:00,26.45,26.5,26.44,26.46,150600.0,16.8047,16.8365,16.7983,16.8111,150600.0
2011-03-21 13:10:00,26.46,26.49,26.44,26.48,90100.0,16.8111,16.8301,16.7983,16.8238,90100.0
2011-03-21 13:20:00,26.48,26.52,26.47,26.49,205900.0,16.8238,16.8492,16.8174,16.8301,205900.0
2011-03-21 13:30:00,26.5,26.53,26.49,26.49,100900.0,16.8365,16.8555,16.8301,16.8301,100900.0
2011-03-21 13:40:00,26.5,26.56,26.48,26.53,119900.0,16.8365,16.8746,16.8238,16.8555,119900.0
2011-03-21 13:50:00,26.53,26.57,26.52,26.57,107100.0,16.8555,16.8809,16.8492,16.8809,107100.0
2011-03-21 14:00:00,26.57,26.57,26.55,26.56,87300.0,16.8809,16.8809,16.8682,16.8746,87300.0
2011-03-21 14:10:00,26.56,26.6,26.55,26.59,123000.0,16.8746,16.9,16.8682,16.8936,123000.0
2011-03-21 14:20:00,26.58,26.6,26.57,26.59,125300.0,16.8873,16.9,16.8809,16.8936,125300.0
2011-03-21 14:30:00,26.58,26.63,26.58,26.63,60300.0,16.8873,16.9191,16.8873,16.9191,60300.0
2011-03-21 14:40:00,26.62,26.63,26.59,26.59,153300.0,16.9127,16.9191,16.8936,16.8936,153300.0
2011-03-21 14:50:00,26.59,26.6,26.55,26.55,118600.0,16.8936,16.9,16.8682,16.8682,118600.0
2011-03-21 15:00:00,26.56,26.59,26.55,26.58,137600.0,16.8746,16.8936,16.8682,16.8873,137600.0
2011-03-21 15:10:00,26.57,26.58,26.53,26.54,137100.0,16.8809,16.8873,16.8555,16.8619,137100.0
2011-03-21 15:20:00,26.53,26.54,26.49,26.5,240300.0,16.8555,16.8619,16.8301,16.8365,240300.0
2011-03-21 15:30:00,26.5,26.55,26.49,26.54,229800.0,16.8365,16.8682,16.8301,16.8619,229800.0
2011-03-21 15:40:00,26.54,26.63,26.53,26.61,507600.0,16.8619,16.9191,16.8555,16.9064,507600.0
2011-03-21 15:50:00,26.62,26.66,26.59,26.6,1315000.0,16.9127,16.9381,16.8936,16.9,1315000.0
2011-03-22 09:30:00,26.63,26.67,26.54,26.63,297300.0,16.9191,16.9445,16.8619,16.9191,297300.0
2011-03-22 09:40:00,26.64,26.66,26.6,26.62,131700.0,16.9254,16.9381,16.9,16.9127,131700.0
2011-03-22 09:50:00,26.61,26.69,26.61,26.65,162200.0,16.9064,16.9572,16.9064,16.9318,162200.0
2011-03-22 10:00:00,26.65,26.76,26.65,26.75,122700.0,16.9318,17.0017,16.9318,16.9953,122700.0
2011-03-22 10:10:00,26.75,26.76,26.7,26.76,118000.0,16.9953,17.0017,16.9635,17.0017,118000.0
2011-03-22 10:20:00,26.76,26.81,26.76,26.78,130900.0,17.0017,17.0334,17.0017,17.0144,130900.0
2011-03-22 10:30:00,26.78,26.78,26.7,26.71,244500.0,17.0144,17.0144,16.9635,16.9699,244500.0
2011-03-22 10:40:00,26.71,26.75,26.7,26.7,282400.0,16.9699,16.9953,16.9635,16.9635,282400.0
2011-03-22 10:50:00,26.7,26.71,26.57,26.57,159400.0,16.9635,16.9699,16.8809,16.8809,159400.0
2011-03-22 11:00:00,26.58,26.59,26.55,26.57,214300.0,16.8873,16.8936,16.8682,16.8809,214300.0
2011-03-22 11:10:00,26.58,26.58,26.51,26.52,145800.0,16.8873,16.8873,16.8428,16.8492,145800.0
2011-03-22 11:20:00,26.52,26.55,26.51,26.53,161100.0,16.8492,16.8682,16.8428,16.8555,161100.0
2011-03-22 11:30:00,26.53,26.54,26.5,26.54,60400.0,16.8555,16.8619,16.8365,16.8619,60400.0
2011-03-22 11:40:00,26.53,26.59,26.52,26.59,163100.0,16.8555,16.8936,16.8492,16.8936,163100.0
2011-03-22 11:50:00,26.59,26.63,26.58,26.61,103900.0,16.8936,16.9191,16.8873,16.9064,103900.0
2011-03-22 12:00:00,26.62,26.62,26.55,26.55,116000.0,16.9127,16.9127,16.8682,16.8682,116000.0
2011-03-22 12:10:00,26.55,26.56,26.54,26.54,62300.0,16.8682,16.8746,16.8619,16.8619,62300.0
2011-03-22 12:20:00,26.54,26.55,26.49,26.49,93400.0,16.8619,16.8682,16.8301,16.8301,93400.0
2011-03-22 12:30:00,26.5,26.5,26.48,26.49,68700.0,16.8365,16.8365,16.8238,16.8301,68700.0
2011-03-22 12:40:00,26.48,26.49,26.44,26.46,83100.0,16.8238,16.8301,16.7983,16.8111,83100.0
2011-03-22 12:50:00,26.46,26.48,26.43,26.47,129700.0,16.8111,16.8238,16.792,16.8174,129700.0
2011-03-22 13:00:00,26.48,26.48,26.44,26.46,70800.0,16.8238,16.8238,16.7983,16.8111,70800.0
2011-03-22 13:10:00,26.45,26.47,26.44,26.46,83200.0,16.8047,16.8174,16.7983,16.8111,83200.0
2011-03-22 13:20:00,26.46,26.46,26.4,26.4,113400.0,16.8111,16.8111,16.7729,16.7729,113400.0
2011-03-22 13:30:00,26.4,26.43,26.38,26.39,151300.0,16.7729,16.792,16.7602,16.7666,151300.0
2011-03-22 13:40:00,26.4,26.43,26.39,26.42,77500.0,16.7729,16.792,16.7666,16.7856,77500.0
2011-03-22 13:50:00,26.42,26.44,26.42,26.44,78200.0,16.7856,16.7983,16.7856,16.7983,78200.0
2011-03-22 14:00:00,26.44,26.46,26.43,26.45,193900.0,16.7983,16.8111,16.792,16.8047,193900.0
2011-03-22 14:10:00,26.44,26.47,26.41,26.47,270900.0,16.7983,16.8174,16.7793,16.8174,270900.0
2011-03-22 14:20:00,26.47,26.49,26.46,26.48,69500.0,16.8174,16.8301,16.8111,16.8238,69500.0
2011-03-22 14:30:00,26.49,26.52,26.49,26.5,96000.0,16.8301,16.8492,16.8301,16.8365,96000.0
2011-03-22 14:40:00,26.5,26.51,26.49,26.51,74900.0,16.8365,16.8428,16.8301,16.8428,74900.0
2011-03-22 14:50:00,26.51,26.57,26.5,26.55,319000.0,16.8428,16.8809,16.8365,16.8682,319000.0
2011-03-22 15:00:00,26.55,26.55,26.47,26.48,138700.0,16.8682,16.8682,16.8174,16.8238,138700.0
2011-03-22 15:10:00,26.48,26.48,26.47,26.48,98700.0,16.8238,16.8238,16.8174,16.8238,98700.0
2011-03-22 15:20:00,26.48,26.51,26.47,26.51,122900.0,16.8238,16.8428,16.8174,16.8428,122900.0
2011-03-22 15:30:00,26.51,26.55,26.5,26.51,169600.0,16.8428,16.8682,16.8365,16.8428,169600.0
2011-03-22 15:40:00,26.51,26.52,26.48,26.5,244300.0,16.8428,16.8492,16.8238,16.8365,244300.0
2011-03-22 15:50:00,26.5,26.52,26.46,26.47,494300.0,16.8365,16.8492,16.8111,16.8174,494300.0
2011-03-23 09:30:00,26.39,26.39,26.19,26.21,253300.0,16.7666,16.7666,16.6395,16.6522,253300.0
2011-03-23 09:40:00,26.2,26.25,26.14,26.17,111400.0,16.6459,16.6776,16.6077,16.6268,111400.0
2011-03-23 09:50:00,26.17,26.24,26.14,26.16,117000.0,16.6268,16.6713,16.6077,16.6204,117000.0
2011-03-23 10:00:00,26.17,26.17,26.04,26.05,293100.0,16.6268,16.6268,16.5442,16.5506,293100.0
2011-03-23 10:10:00,26.04,26.24,26.03,26.2,448000.0,16.5442,16.6713,16.5379,16.6459,448000.0
2011-03-23 10:20:00,26.19,26.27,26.18,26.24,289800.0,16.6395,16.6903,16.6332,16.6713,289800.0
2011-03-23 10:30:00,26.25,26.28,26.21,26.26,321200.0,16.6776,16.6967,16.6522,16.684,321200.0
2011-03-23 10:40:00,26.25,26.26,26.2,26.21,125700.0,16.6776,16.684,16.6459,16.6522,125700.0
2011-03-23 10:50:00,26.21,26.25,26.2,26.24,105100.0,16.6522,16.6776,16.6459,16.6713,105100.0
2011-03-23 11:00:00,26.25,26.29,26.22,26.23,262700.0,16.6776,16.703,16.6586,16.6649,262700.0
2011-03-23 11:10:00,26.23,26.25,26.21,26.22,144100.0,16.6649,16.6776,16.6522,16.6586,144100.0
2011-03-23 11:20:00,26.23,26.23,26.2,26.21,91500.0,16.6649,16.6649,16.6459,16.6522,91500.0
2011-03-23 11:30:00,26.21,26.29,26.21,26.27,91200.0,16.6522,16.703,16.6522,16.6903,91200.0
2011-03-23 11:40:00,26.26,26.27,26.22,26.22,87100.0,16.684,16.6903,16.6586,16.6586,87100.0
2011-03-23 11:50:00,26.22,26.23,26.18,26.19,78200.0,16.6586,16.6649,16.6332,16.6395,78200.0
2011-03-23 12:00:00,26.19,26.21,26.15,26.17,89700.0,16.6395,16.6522,16.6141,16.6268,89700.0
2011-03-23 12:10:00,26.16,26.17,26.14,26.16,48000.0,16.6204,16.6268,16.6077,16.6204,48000.0
2011-03-23 12:20:00,26.16,26.25,26.15,26.25,85800.0,16.6204,16.6776,16.6141,16.6776,85800.0
2011-03-23 12:30:00,26.25,26.28,26.22,26.22,60100.0,16.6776,16.6967,16.6586,16.6586,60100.0
2011-03-23 12:40:00,26.22,26.25,26.18,26.22,139600.0,16.6586,16.6776,16.6332,16.6586,139600.0
2011-03-23 12:50:00,26.21,26.23,26.18,26.21,87900.0,16.6522,16.6649,16.6332,16.6522,87900.0
2011-03-23 13:00:00,26.21,26.22,26.19,26.21,64400.0,16.6522,16.6586,16.6395,16.6522,64400.0
2011-03-23 13:10:00,26.21,26.23,26.19,26.21,48900.0,16.6522,16.6649,16.6395,16.6522,48900.0
2011-03-23 13:20:00,26.21,26.27,26.19,26.27,186200.0,16.6522,16.6903,16.6395,16.6903,186200.0
2011-03-23 13:30:00,26.26,26.33,26.26,26.32,148400.0,16.684,16.7285,16.684,16.7221,148400.0
2011-03-23 13:40:00,26.32,26.36,26.31,26.36,119700.0,16.7221,16.7475,16.7158,16.7475,119700.0
2011-03-23 13:50:00,26.36,26.41,26.36,26.39,156500.0,16.7475,16.7793,16.7475,16.7666,156500.0
2011-03-23 14:00:00,26.39,26.4,26.33,26.37,89700.0,16.7666,16.7729,16.7285,16.7539,89700.0
2011-03-23 14:10:00,26.37,26.37,26.33,26.35,149300.0,16.7539,16.7539,16.7285,16.7412,149300.0
2011-03-23 14:20:00,26.35,26.39,26.32,26.38,201400.0,16.7412,16.7666,16.7221,16.7602,201400.0
2011-03-23 14:30:00,26.38,26.41,26.38,26.38,239300.0,16.7602,16.7793,16.7602,16.7602,239300.0
2011-03-23 14:40:00,26.38,26.49,26.35,26.49,473000.0,16.7602,16.8301,16.7412,16.8301,473000.0
2011-03-23 14:50:00,26.49,26.53,26.49,26.49,181800.0,16.8301,16.8555,16.8301,16.8301,181800.0
2011-03-23 15:00:00,26.5,26.5,26.44,26.46,149600.0,16.8365,16.8365,16.7983,16.8111,149600.0
2011-03-23 15:10:00,26.46,26.53,26.45,26.5,153300.0,16.8111,16.8555,16.8047,16.8365,153300.0
2011-03-23 15:20:00,26.5,26.52,26.48,26.49,117700.0,16.8365,16.8492,16.8238,16.8301,117700.0
2011-03-23 15:30:00,26.48,26.49,26.45,26.48,279300.0,16.8238,16.8301,16.8047,16.8238,279300.0
2011-03-23 15:40:00,26.49,26.52,26.48,26.49,288800.0,16.8301,16.8492,16.8238,16.8301,288800.0
2011-03-23 15:50:00,26.5,26.52,26.45,26.46,523700.0,16.8365,16.8492,16.8047,16.8111,523700.0
2011-03-24 09:30:00,26.69,26.73,26.55,26.62,434600.0,16.9572,16.9826,16.8682,16.9127,434600.0
2011-03-24 09:40:00,26.62,26.68,26.57,26.57,405100.0,16.9127,16.9508,16.8809,16.8809,405100.0
2011-03-24 09:50:00,26.57,26.6,26.48,26.49,360800.0,16.8809,16.9,16.8238,16.8301,360800.0
2011-03-24 10:00:00,26.48,26.51,26.46,26.5,235500.0,16.8238,16.8428,16.8111,16.8365,235500.0
2011-03-24 10:10:00,26.5,26.53,26.44,26.53,152300.0,16.8365,16.8555,16.7983,16.8555,152300.0
2011-03-24 10:20:00,26.53,26.58,26.51,26.55,189500.0,16.8555,16.8873,16.8428,16.8682,189500.0
2011-03-24 10:30:00,26.55,26.56,26.52,26.52,77600.0,16.8682,16.8746,16.8492,16.8492,77600.0
2011-03-24 10:40:00,26.52,26.54,26.48,26.49,67800.0,16.8492,16.8619,16.8238,16.8301,67800.0
2011-03-24 10:50:00,26.49,26.64,26.49,26.6,194600.0,16.8301,16.9254,16.8301,16.9,194600.0
2011-03-24 11:00:00,26.61,26.63,26.59,26.61,178500.0,16.9064,16.9191,16.8936,16.9064,178500.0
2011-03-24 11:10:00,26.61,26.67,26.61,26.64,138500.0,16.9064,16.9445,16.9064,16.9254,138500.0
2011-03-24 11:20:00,26.64,26.69,26.62,26.66,103700.0,16.9254,16.9572,16.9127,16.9381,103700.0
2011-03-24 11:30:00,26.67,26.69,26.65,26.67,101900.0,16.9445,16.9572,16.9318,16.9445,101900.0
2011-03-24 11:40:00,26.67,26.69,26.65,26.65,60400.0,16.9445,16.9572,16.9318,16.9318,60400.0
2011-03-24 11:50:00,26.66,26.66,26.62,26.63,134700.0,16.9381,16.9381,16.9127,16.9191,134700.0
2011-03-24 12:00:00,26.62,26.68,26.62,26.68,88900.0,16.9127,16.9508,16.9127,16.9508,88900.0
2011-03-24 12:10:00,26.68,26.71,26.65,26.7,110700.0,16.9508,16.9699,16.9318,16.9635,110700.0
2011-03-24 12:20:00,26.7,26.72,26.68,26.7,50900.0,16.9635,16.9762,16.9508,16.9635,50900.0
2011-03-24 12:30:00,26.7,26.71,26.65,26.67,80300.0,16.9635,16.9699,16.9318,16.9445,80300.0
2011-03-24 12:40:00,26.67,26.67,26.64,26.64,47300.0,16.9445,16.9445,16.9254,16.9254,47300.0
2011-03-24 12:50:00,26.64,26.65,26.6,26.62,102700.0,16.9254,16.9318,16.9,16.9127,102700.0
2011-03-24 13:00:00,26.61,26.62,26.6,26.6,82300.0,16.9064,16.9127,16.9,16.9,82300.0
2011-03-24 13:10:00,26.6,26.65,26.58,26.64,82800.0,16.9,16.9318,16.8873,16.9254,82800.0
2011-03-24 13:20:00,26.64,26.65,26.62,26.65,89200.0,16.9254,16.9318,16.9127,16.9318,89200.0
2011-03-24 13:30:00,26.65,26.66,26.62,26.62,60000.0,16.9318,16.9381,16.9127,16.9127,60000.0
2011-03-24 13:40:00,26.63,26.63,26.55,26.58,79800.0,16.9191,16.9191,16.8682,16.8873,79800.0
2011-03-24 13:50:00,26.57,26.61,26.55,26.6,104500.0,16.8809,16.9064,16.8682,16.9,104500.0
2011-03-24 14:00:00,26.61,26.65,26.6,26.65,53300.0,16.9064,16.9318,16.9,16.9318,53300.0
2011-03-24 14:10:00,26.64,26.65,26.61,26.63,73600.0,16.9254,16.9318,16.9064,16.9191,73600.0
2011-03-24 14:20:00,26.62,26.64,26.61,26.63,69600.0,16.9127,16.9254,16.9064,16.9191,69600.0
2011-03-24 14:30:00,26.63,26.64,26.59,26.6,143400.0,16.9191,16.9254,16.8936,16.9,143400.0
2011-03-24 14:40:00,26.6,26.64,26.59,26.61,96600.0,16.9,16.9254,16.8936,16.9064,96600.0
2011-03-24 14:50:00,26.61,26.62,26.58,26.59,63800.0,16.9064,16.9127,16.8873,16.8936,63800.0
2011-03-24 15:00:00,26.58,26.59,26.57,26.59,117400.0,16.8873,16.8936,16.8809,16.8936,117400.0
2011-03-24 15:10:00,26.59,26.64,26.58,26.62,226800.0,16.8936,16.9254,16.8873,16.9127,226800.0
2011-03-24 15:20:00,26.61,26.66,26.6,26.66,204800.0,16.9064,16.9381,16.9,16.9381,204800.0
2011-03-24 15:30:00,26.66,26.66,26.62,26.63,128400.0,16.9381,16.9381,16.9127,16.9191,128400.0
2011-03-24 15:40:00,26.63,26.67,26.62,26.67,305000.0,16.9191,16.9445,16.9127,16.9445,305000.0
2011-03-24 15:50:00,26.67,26.68,26.64,26.67,528900.0,16.9445,16.9508,16.9254,16.9445,528900.0
2011-03-25 09:30:00,26.75,26.8,26.69,26.75,651900.0,16.9953,17.0271,16.9572,16.9953,651900.0
2011-03-25 09:40:00,26.75,26.82,26.75,26.79,248100.0,16.9953,17.0398,16.9953,17.0207,248100.0
2011-03-25 09:50:00,26.8,26.84,26.79,26.83,297100.0,17.0271,17.0525,17.0207,17.0461,297100.0
2011-03-25 10:00:00,26.83,26.89,26.82,26.88,241000.0,17.0461,17.0842,17.0398,17.0779,241000.0
2011-03-25 10:10:00,26.87,26.88,26.81,26.83,167800.0,17.0715,17.0779,17.0334,17.0461,167800.0
2011-03-25 10:20:00,26.82,26.89,26.82,26.89,78900.0,17.0398,17.0842,17.0398,17.0842,78900.0
2011-03-25 10:30:00,26.89,26.95,26.88,26.95,255800.0,17.0842,17.1224,17.0779,17.1224,255800.0
2011-03-25 10:40:00,26.94,27.0,26.92,26.98,233300.0,17.116,17.1541,17.1033,17.1414,233300.0
2011-03-25 10:50:00,26.98,27.02,26.95,27.0,213600.0,17.1414,17.1668,17.1224,17.1541,213600.0
2011-03-25 11:00:00,27.0,27.05,26.99,27.03,193900.0,17.1541,17.1859,17.1478,17.1732,193900.0
2011-03-25 11:10:00,27.03,27.04,26.97,27.0,187700.0,17.1732,17.1795,17.1351,17.1541,187700.0
2011-03-25 11:20:00,27.01,27.01,26.97,26.98,152900.0,17.1605,17.1605,17.1351,17.1414,152900.0
2011-03-25 11:30:00,26.98,27.04,26.96,27.0,167800.0,17.1414,17.1795,17.1287,17.1541,167800.0
2011-03-25 11:40:00,27.0,27.05,26.98,27.03,222800.0,17.1541,17.1859,17.1414,17.1732,222800.0
2011-03-25 11:50:00,27.03,27.04,27.0,27.0,129000.0,17.1732,17.1795,17.1541,17.1541,129000.0
2011-03-25 12:00:00,27.01,27.01,26.99,26.99,58700.0,17.1605,17.1605,17.1478,17.1478,58700.0
2011-03-25 12:10:00,26.99,27.02,26.99,27.01,162700.0,17.1478,17.1668,17.1478,17.1605,162700.0
2011-03-25 12:20:00,27.02,27.02,26.96,26.97,100400.0,17.1668,17.1668,17.1287,17.1351,100400.0
2011-03-25 12:30:00,26.97,26.99,26.94,26.99,134800.0,17.1351,17.1478,17.116,17.1478,134800.0
2011-03-25 12:40:00,26.98,26.99,26.95,26.99,63600.0,17.1414,17.1478,17.1224,17.1478,63600.0
2011-03-25 12:50:00,26.99,26.99,26.94,26.95,82700.0,17.1478,17.1478,17.116,17.1224,82700.0
2011-03-25 13:00:00,26.95,26.99,26.95,26.99,205300.0,17.1224,17.1478,17.1224,17.1478,205300.0
2011-03-25 13:10:00,26.98,27.0,26.96,26.98,115200.0,17.1414,17.1541,17.1287,17.1414,115200.0
2011-03-25 13:20:00,26.97,27.0,26.97,26.98,165400.0,17.1351,17.1541,17.1351,17.1414,165400.0
2011-03-25 13:30:00,26.97,26.99,26.95,26.96,88000.0,17.1351,17.1478,17.1224,17.1287,88000.0
2011-03-25 13:40:00,26.97,26.98,26.95,26.96,58600.0,17.1351,17.1414,17.1224,17.1287,58600.0
2011-03-25 13:50:00,26.96,26.98,26.89,26.92,124000.0,17.1287,17.1414,17.0842,17.1033,124000.0
2011-03-25 14:00:00,26.92,26.93,26.89,26.9,71900.0,17.1033,17.1097,17.0842,17.0906,71900.0
2011-03-25 14:10:00,26.9,26.92,26.88,26.91,134900.0,17.0906,17.1033,17.0779,17.097,134900.0
2011-03-25 14:20:00,26.91,26.92,26.88,26.89,154300.0,17.097,17.1033,17.0779,17.0842,154300.0
2011-03-25 14:30:00,26.89,26.92,26.88,26.9,143000.0,17.0842,17.1033,17.0779,17.0906,143000.0
2011-03-25 14:40:00,26.91,26.92,26.89,26.91,116800.0,17.097,17.1033,17.0842,17.097,116800.0
2011-03-25 14:50:00,26.9,26.93,26.89,26.91,138700.0,17.0906,17.1097,17.0842,17.097,138700.0
2011-03-25 15:00:00,26.91,26.92,26.87,26.88,151400.0,17.097,17.1033,17.0715,17.0779,151400.0
2011-03-25 15:10:00,26.88,26.95,26.88,26.93,180500.0,17.0779,17.1224,17.0779,17.1097,180500.0
2011-03-25 15:20:00,26.92,26.95,26.9,26.9,234600.0,17.1033,17.1224,17.0906,17.0906,234600.0
2011-03-25 15:30:00,26.9,26.91,26.89,26.91,167400.0,17.0906,17.097,17.0842,17.097,167400.0
2011-03-25 15:40:00,26.91,26.94,26.89,26.93,678800.0,17.097,17.116,17.0842,17.1097,678800.0
2011-03-25 15:50:00,26.92,26.93,26.88,26.9,648500.0,17.1033,17.1097,17.0779,17.0906,648500.0
2011-03-28 09:30:00,26.99,27.04,26.9,26.9,229800.0,17.1478,17.1795,17.0906,17.0906,229800.0
2011-03-28 09:40:00,26.91,26.92,26.83,26.89,215100.0,17.097,17.1033,17.0461,17.0842,215100.0
2011-03-28 09:50:00,26.89,26.91,26.88,26.89,177600.0,17.0842,17.097,17.0779,17.0842,177600.0
2011-03-28 10:00:00,26.89,26.94,26.89,26.92,192500.0,17.0842,17.116,17.0842,17.1033,192500.0
2011-03-28 10:10:00,26.92,26.97,26.89,26.96,314400.0,17.1033,17.1351,17.0842,17.1287,314400.0
2011-03-28 10:20:00,26.96,26.99,26.95,26.99,202100.0,17.1287,17.1478,17.1224,17.1478,202100.0
2011-03-28 10:30:00,26.98,27.01,26.98,26.99,174800.0,17.1414,17.1605,17.1414,17.1478,174800.0
2011-03-28 10:40:00,27.0,27.01,26.98,26.99,175900.0,17.1541,17.1605,17.1414,17.1478,175900.0
2011-03-28 10:50:00,26.99,27.01,26.98,26.99,241800.0,17.1478,17.1605,17.1414,17.1478,241800.0
2011-03-28 11:00:00,26.98,26.99,26.96,26.96,209900.0,17.1414,17.1478,17.1287,17.1287,209900.0
2011-03-28 11:10:00,26.96,26.97,26.93,26.95,124000.0,17.1287,17.1351,17.1097,17.1224,124000.0
2011-03-28 11:20:00,26.94,26.97,26.94,26.96,66000.0,17.116,17.1351,17.116,17.1287,66000.0
2011-03-28 11:30:00,26.96,26.96,26.93,26.95,130900.0,17.1287,17.1287,17.1097,17.1224,130900.0
2011-03-28 11:40:00,26.95,26.95,26.91,26.91,72400.0,17.1224,17.1224,17.097,17.097,72400.0
2011-03-28 11:50:00,26.92,26.92,26.9,26.92,64200.0,17.1033,17.1033,17.0906,17.1033,64200.0
2011-03-28 12:00:00,26.91,26.93,26.9,26.92,75300.0,17.097,17.1097,17.0906,17.1033,75300.0
2011-03-28 12:10:00,26.91,26.93,26.91,26.92,43500.0,17.097,17.1097,17.097,17.1033,43500.0
2011-03-28 12:20:00,26.92,26.95,26.91,26.93,61200.0,17.1033,17.1224,17.097,17.1097,61200.0
2011-03-28 12:30:00,26.93,26.94,26.92,26.92,67200.0,17.1097,17.116,17.1033,17.1033,67200.0
2011-03-28 12:40:00,26.93,26.94,26.92,26.92,41500.0,17.1097,17.116,17.1033,17.1033,41500.0
2011-03-28 12:50:00,26.92,26.93,26.91,26.92,61400.0,17.1033,17.1097,17.097,17.1033,61400.0
2011-03-28 13:00:00,26.91,26.93,26.91,26.92,41600.0,17.097,17.1097,17.097,17.1033,41600.0
2011-03-28 13:10:00,26.93,26.93,26.91,26.92,86300.0,17.1097,17.1097,17.097,17.1033,86300.0
2011-03-28 13:20:00,26.91,26.93,26.91,26.92,75800.0,17.097,17.1097,17.097,17.1033,75800.0
2011-03-28 13:30:00,26.92,26.93,26.9,26.92,96800.0,17.1033,17.1097,17.0906,17.1033,96800.0
2011-03-28 13:40:00,26.91,26.92,26.9,26.9,73900.0,17.097,17.1033,17.0906,17.0906,73900.0
2011-03-28 13:50:00,26.9,26.91,26.89,26.9,90600.0,17.0906,17.097,17.0842,17.0906,90600.0
2011-03-28 14:00:00,26.9,26.91,26.87,26.87,83100.0,17.0906,17.097,17.0715,17.0715,83100.0
2011-03-28 14:10:00,26.87,26.88,26.82,26.83,117600.0,17.0715,17.0779,17.0398,17.0461,117600.0
2011-03-28 14:20:00,26.83,26.84,26.82,26.83,75600.0,17.0461,17.0525,17.0398,17.0461,75600.0
2011-03-28 14:30:00,26.84,26.88,26.83,26.88,70500.0,17.0525,17.0779,17.0461,17.0779,70500.0
2011-03-28 14:40:00,26.87,26.88,26.86,26.87,82800.0,17.0715,17.0779,17.0652,17.0715,82800.0
2011-03-28 14:50:00,26.87,26.89,26.86,26.88,124900.0,17.0715,17.0842,17.0652,17.0779,124900.0
2011-03-28 15:00:00,26.88,26.91,26.88,26.89,179200.0,17.0779,17.097,17.0779,17.0842,179200.0
2011-03-28 15:10:00,26.89,26.91,26.89,26.9,101800.0,17.0842,17.097,17.0842,17.0906,101800.0
2011-03-28 15:20:00,26.9,26.94,26.9,26.94,244000.0,17.0906,17.116,17.0906,17.116,244000.0
2011-03-28 15:30:00,26.93,26.94,26.93,26.93,275200.0,17.1097,17.116,17.1097,17.1097,275200.0
2011-03-28 15:40:00,26.94,26.94,26.89,26.92,488100.0,17.116,17.116,17.0842,17.1033,488100.0
2011-03-28 15:50:00,26.91,26.92,26.89,26.89,502200.0,17.097,17.1033,17.0842,17.0842,502200.0
2011-03-29 09:30:00,26.73,26.73,26.62,26.68,202000.0,17.0622,17.0622,16.992,17.0303,202000.0
2011-03-29 09:40:00,26.67,26.71,26.58,26.61,337400.0,17.0239,17.0495,16.9665,16.9856,337400.0
2011-03-29 09:50:00,26.6,26.65,26.59,26.62,230100.0,16.9793,17.0112,16.9729,16.992,230100.0
2011-03-29 10:00:00,26.62,26.68,26.59,26.65,424700.0,16.992,17.0303,16.9729,17.0112,424700.0
2011-03-29 10:10:00,26.65,26.72,26.64,26.72,326000.0,17.0112,17.0559,17.0048,17.0559,326000.0
2011-03-29 10:20:00,26.71,26.72,26.69,26.7,110700.0,17.0495,17.0559,17.0367,17.0431,110700.0
2011-03-29 10:30:00,26.69,26.73,26.69,26.73,296100.0,17.0367,17.0622,17.0367,17.0622,296100.0
2011-03-29 10:40:00,26.73,26.74,26.7,26.71,146800.0,17.0622,17.0686,17.0431,17.0495,146800.0
2011-03-29 10:50:00,26.71,26.73,26.63,26.66,179300.0,17.0495,17.0622,16.9984,17.0176,179300.0
2011-03-29 11:00:00,26.66,26.7,26.65,26.7,158500.0,17.0176,17.0431,17.0112,17.0431,158500.0
2011-03-29 11:10:00,26.69,26.72,26.68,26.68,160900.0,17.0367,17.0559,17.0303,17.0303,160900.0
2011-03-29 11:20:00,26.69,26.7,26.67,26.67,137500.0,17.0367,17.0431,17.0239,17.0239,137500.0
2011-03-29 11:30:00,26.68,26.73,26.67,26.71,114300.0,17.0303,17.0622,17.0239,17.0495,114300.0
2011-03-29 11:40:00,26.71,26.72,26.71,26.72,68000.0,17.0495,17.0559,17.0495,17.0559,68000.0
2011-03-29 11:50:00,26.72,26.74,26.7,26.71,152600.0,17.0559,17.0686,17.0431,17.0495,152600.0
2011-03-29 12:00:00,26.72,26.72,26.68,26.69,90500.0,17.0559,17.0559,17.0303,17.0367,90500.0
2011-03-29 12:10:00,26.69,26.7,26.69,26.7,107000.0,17.0367,17.0431,17.0367,17.0431,107000.0
2011-03-29 12:20:00,26.69,26.7,26.67,26.67,153800.0,17.0367,17.0431,17.0239,17.0239,153800.0
2011-03-29 12:30:00,26.68,26.68,26.67,26.68,97800.0,17.0303,17.0303,17.0239,17.0303,97800.0
2011-03-29 12:40:00,26.68,26.7,26.67,26.7,173700.0,17.0303,17.0431,17.0239,17.0431,173700.0
2011-03-29 12:50:00,26.7,26.7,26.66,26.66,108800.0,17.0431,17.0431,17.0176,17.0176,108800.0
2011-03-29 13:00:00,26.66,26.68,26.64,26.68,128100.0,17.0176,17.0303,17.0048,17.0303,128100.0
2011-03-29 13:10:00,26.68,26.68,26.67,26.68,49600.0,17.0303,17.0303,17.0239,17.0303,49600.0
2011-03-29 13:20:00,26.67,26.68,26.65,26.67,171400.0,17.0239,17.0303,17.0112,17.0239,171400.0
2011-03-29 13:30:00,26.66,26.68,26.64,26.66,200400.0,17.0176,17.0303,17.0048,17.0176,200400.0
2011-03-29 13:40:00,26.66,26.67,26.65,26.67,46100.0,17.0176,17.0239,17.0112,17.0239,46100.0
2011-03-29 13:50:00,26.66,26.67,26.64,26.65,91300.0,17.0176,17.0239,17.0048,17.0112,91300.0
2011-03-29 14:00:00,26.64,26.7,26.64,26.68,170300.0,17.0048,17.0431,17.0048,17.0303,170300.0
2011-03-29 14:10:00,26.69,26.69,26.66,26.68,118200.0,17.0367,17.0367,17.0176,17.0303,118200.0
2011-03-29 14:20:00,26.68,26.68,26.67,26.67,97700.0,17.0303,17.0303,17.0239,17.0239,97700.0
2011-03-29 14:30:00,26.67,26.71,26.67,26.68,150000.0,17.0239,17.0495,17.0239,17.0303,150000.0
2011-03-29 14:40:00,26.69,26.73,26.69,26.72,182500.0,17.0367,17.0622,17.0367,17.0559,182500.0
2011-03-29 14:50:00,26.71,26.73,26.7,26.7,120100.0,17.0495,17.0622,17.0431,17.0431,120100.0
2011-03-29 15:00:00,26.7,26.71,26.65,26.67,498800.0,17.0431,17.0495,17.0112,17.0239,498800.0
2011-03-29 15:10:00,26.66,26.67,26.62,26.63,447700.0,17.0176,17.0239,16.992,16.9984,447700.0
2011-03-29 15:20:00,26.63,26.66,26.62,26.64,738800.0,16.9984,17.0176,16.992,17.0048,738800.0
2011-03-29 15:30:00,26.64,26.66,26.63,26.64,446800.0,17.0048,17.0176,16.9984,17.0048,446800.0
2011-03-29 15:40:00,26.64,26.66,26.63,26.64,347700.0,17.0048,17.0176,16.9984,17.0048,347700.0
2011-03-29 15:50:00,26.64,26.66,26.64,26.65,644700.0,17.0048,17.0176,17.0048,17.0112,644700.0
2011-03-30 09:30:00,26.83,26.84,26.72,26.75,323200.0,17.1261,17.1325,17.0559,17.075,323200.0
2011-03-30 09:40:00,26.75,26.75,26.64,26.66,123300.0,17.075,17.075,17.0048,17.0176,123300.0
2011-03-30 09:50:00,26.66,26.76,26.64,26.75,192200.0,17.0176,17.0814,17.0048,17.075,192200.0
2011-03-30 10:00:00,26.75,26.75,26.68,26.68,102500.0,17.075,17.075,17.0303,17.0303,102500.0
2011-03-30 10:10:00,26.68,26.75,26.66,26.72,293700.0,17.0303,17.075,17.0176,17.0559,293700.0
2011-03-30 10:20:00,26.73,26.74,26.68,26.7,670300.0,17.0622,17.0686,17.0303,17.0431,670300.0
2011-03-30 10:30:00,26.7,26.72,26.68,26.69,262200.0,17.0431,17.0559,17.0303,17.0367,262200.0
2011-03-30 10:40:00,26.69,26.75,26.69,26.72,533500.0,17.0367,17.075,17.0367,17.0559,533500.0
2011-03-30 10:50:00,26.72,26.75,26.71,26.74,431500.0,17.0559,17.075,17.0495,17.0686,431500.0
2011-03-30 11:00:00,26.75,26.76,26.71,26.72,428000.0,17.075,17.0814,17.0495,17.0559,428000.0
2011-03-30 11:10:00,26.72,26.75,26.7,26.72,312100.0,17.0559,17.075,17.0431,17.0559,312100.0
2011-03-30 11:20:00,26.71,26.74,26.7,26.73,276800.0,17.0495,17.0686,17.0431,17.0622,276800.0
2011-03-30 11:30:00,26.74,26.76,26.71,26.71,207600.0,17.0686,17.0814,17.0495,17.0495,207600.0
2011-03-30 11:40:00,26.72,26.74,26.71,26.73,202200.0,17.0559,17.0686,17.0495,17.0622,202200.0
2011-03-30 11:50:00,26.73,26.75,26.72,26.74,139300.0,17.0622,17.075,17.0559,17.0686,139300.0
2011-03-30 12:00:00,26.74,26.75,26.72,26.72,218800.0,17.0686,17.075,17.0559,17.0559,218800.0
2011-03-30 12:10:00,26.72,26.79,26.7,26.71,505300.0,17.0559,17.1005,17.0431,17.0495,505300.0
2011-03-30 12:20:00,26.71,26.74,26.7,26.72,1034000.0,17.0495,17.0686,17.0431,17.0559,1034000.0
2011-03-30 12:30:00,26.73,26.75,26.72,26.75,152700.0,17.0622,17.075,17.0559,17.075,152700.0
2011-03-30 12:40:00,26.75,26.75,26.72,26.74,122700.0,17.075,17.075,17.0559,17.0686,122700.0
2011-03-30 12:50:00,26.74,26.75,26.73,26.75,182600.0,17.0686,17.075,17.0622,17.075,182600.0
2011-03-30 13:00:00,26.75,26.77,26.74,26.74,221700.0,17.075,17.0878,17.0686,17.0686,221700.0
2011-03-30 13:10:00,26.75,26.75,26.73,26.73,97000.0,17.075,17.075,17.0622,17.0622,97000.0
2011-03-30 13:20:00,26.74,26.75,26.72,26.73,132500.0,17.0686,17.075,17.0559,17.0622,132500.0
2011-03-30 13:30:00,26.73,26.78,26.71,26.78,188800.0,17.0622,17.0942,17.0495,17.0942,188800.0
2011-03-30 13:40:00,26.78,26.82,26.76,26.77,294500.0,17.0942,17.1197,17.0814,17.0878,294500.0
2011-03-30 13:50:00,26.77,26.77,26.73,26.76,106400.0,17.0878,17.0878,17.0622,17.0814,106400.0
2011-03-30 14:00:00,26.77,26.77,26.74,26.77,118900.0,17.0878,17.0878,17.0686,17.0878,118900.0
2011-03-30 14:10:00,26.77,26.79,26.74,26.74,141300.0,17.0878,17.1005,17.0686,17.0686,141300.0
2011-03-30 14:20:00,26.74,26.75,26.72,26.74,284600.0,17.0686,17.075,17.0559,17.0686,284600.0
2011-03-30 14:30:00,26.75,26.79,26.75,26.77,141400.0,17.075,17.1005,17.075,17.0878,141400.0
2011-03-30 14:40:00,26.76,26.8,26.76,26.78,111200.0,17.0814,17.1069,17.0814,17.0942,111200.0
2011-03-30 14:50:00,26.79,26.8,26.78,26.79,179600.0,17.1005,17.1069,17.0942,17.1005,179600.0
2011-03-30 15:00:00,26.79,26.82,26.77,26.78,479300.0,17.1005,17.1197,17.0878,17.0942,479300.0
2011-03-30 15:10:00,26.77,26.8,26.77,26.78,251700.0,17.0878,17.1069,17.0878,17.0942,251700.0
2011-03-30 15:20:00,26.78,26.78,26.7,26.71,819200.0,17.0942,17.0942,17.0431,17.0495,819200.0
2011-03-30 15:30:00,26.71,26.74,26.71,26.74,314600.0,17.0495,17.0686,17.0495,17.0686,314600.0
2011-03-30 15:40:00,26.74,26.74,26.65,26.66,380300.0,17.0686,17.0686,17.0112,17.0176,380300.0
2011-03-30 15:50:00,26.66,26.68,26.65,26.66,895800.0,17.0176,17.0303,17.0112,17.0176,895800.0
2011-03-31 09:30:00,26.53,26.66,26.43,26.46,321400.0,16.9346,17.0176,16.8708,16.8899,321400.0
2011-03-31 09:40:00,26.46,26.54,26.41,26.43,237200.0,16.8899,16.941,16.858,16.8708,237200.0
2011-03-31 09:50:00,26.44,26.48,26.37,26.39,201600.0,16.8771,16.9027,16.8325,16.8452,201600.0
2011-03-31 10:00:00,26.39,26.4,26.29,26.3,486400.0,16.8452,16.8516,16.7814,16.7878,486400.0
2011-03-31 10:10:00,26.3,26.35,26.28,26.35,337200.0,16.7878,16.8197,16.775,16.8197,337200.0
2011-03-31 10:20:00,26.35,26.41,26.34,26.39,150400.0,16.8197,16.858,16.8133,16.8452,150400.0
2011-03-31 10:30:00,26.4,26.41,26.37,26.38,262700.0,16.8516,16.858,16.8325,16.8388,262700.0
2011-03-31 10:40:00,26.39,26.4,26.38,26.39,66700.0,16.8452,16.8516,16.8388,16.8452,66700.0
2011-03-31 10:50:00,26.39,26.45,26.38,26.44,112200.0,16.8452,16.8835,16.8388,16.8771,112200.0
2011-03-31 11:00:00,26.45,26.45,26.38,26.4,129900.0,16.8835,16.8835,16.8388,16.8516,129900.0
2011-03-31 11:10:00,26.39,26.4,26.38,26.4,165100.0,16.8452,16.8516,16.8388,16.8516,165100.0
2011-03-31 11:20:00,26.39,26.4,26.34,26.34,158000.0,16.8452,16.8516,16.8133,16.8133,158000.0
2011-03-31 11:30:00,26.34,26.35,26.32,26.34,130900.0,16.8133,16.8197,16.8005,16.8133,130900.0
2011-03-31 11:40:00,26.34,26.35,26.33,26.33,129000.0,16.8133,16.8197,16.8069,16.8069,129000.0
2011-03-31 11:50:00,26.33,26.34,26.33,26.33,72900.0,16.8069,16.8133,16.8069,16.8069,72900.0
2011-03-31 12:00:00,26.34,26.34,26.33,26.34,90600.0,16.8133,16.8133,16.8069,16.8133,90600.0
2011-03-31 12:10:00,26.34,26.34,26.33,26.33,104700.0,16.8133,16.8133,16.8069,16.8069,104700.0
2011-03-31 12:20:00,26.34,26.39,26.33,26.39,229000.0,16.8133,16.8452,16.8069,16.8452,229000.0
2011-03-31 12:30:00,26.4,26.41,26.38,26.39,111400.0,16.8516,16.858,16.8388,16.8452,111400.0
2011-03-31 12:40:00,26.38,26.39,26.34,26.34,118100.0,16.8388,16.8452,16.8133,16.8133,118100.0
2011-03-31 12:50:00,26.34,26.43,26.34,26.43,186400.0,16.8133,16.8708,16.8133,16.8708,186400.0
2011-03-31 13:00:00,26.43,26.43,26.4,26.4,62800.0,16.8708,16.8708,16.8516,16.8516,62800.0
2011-03-31 13:10:00,26.41,26.41,26.38,26.39,91200.0,16.858,16.858,16.8388,16.8452,91200.0
2011-03-31 13:20:00,26.4,26.42,26.39,26.42,126800.0,16.8516,16.8644,16.8452,16.8644,126800.0
2011-03-31 13:30:00,26.42,26.42,26.4,26.41,68000.0,16.8644,16.8644,16.8516,16.858,68000.0
2011-03-31 13:40:00,26.4,26.41,26.4,26.4,48900.0,16.8516,16.858,16.8516,16.8516,48900.0
2011-03-31 13:50:00,26.4,26.41,26.38,26.38,94500.0,16.8516,16.858,16.8388,16.8388,94500.0
2011-03-31 14:00:00,26.38,26.39,26.36,26.37,228500.0,16.8388,16.8452,16.8261,16.8325,228500.0
2011-03-31 14:10:00,26.37,26.4,26.37,26.38,200600.0,16.8325,16.8516,16.8325,16.8388,200600.0
2011-03-31 14:20:00,26.38,26.39,26.34,26.34,147100.0,16.8388,16.8452,16.8133,16.8133,147100.0
2011-03-31 14:30:00,26.35,26.36,26.33,26.34,225700.0,16.8197,16.8261,16.8069,16.8133,225700.0
2011-03-31 14:40:00,26.34,26.35,26.32,26.33,245900.0,16.8133,16.8197,16.8005,16.8069,245900.0
2011-03-31 14:50:00,26.33,26.33,26.28,26.33,275800.0,16.8069,16.8069,16.775,16.8069,275800.0
2011-03-31 15:00:00,26.32,26.34,26.32,26.34,124100.0,16.8005,16.8133,16.8005,16.8133,124100.0
2011-03-31 15:10:00,26.33,26.34,26.28,26.29,220000.0,16.8069,16.8133,16.775,16.7814,220000.0
2011-03-31 15:20:00,26.3,26.32,26.29,26.31,156500.0,16.7878,16.8005,16.7814,16.7942,156500.0
2011-03-31 15:30:00,26.32,26.32,26.27,26.31,236300.0,16.8005,16.8005,16.7686,16.7942,236300.0
2011-03-31 15:40:00,26.31,26.33,26.23,26.29,620400.0,16.7942,16.8069,16.7431,16.7814,620400.0
2011-03-31 15:50:00,26.29,26.43,26.28,26.43,1809200.0,16.7814,16.8708,16.775,16.8708,1809200.0
2011-04-01 09:30:00,26.73,26.75,26.55,26.62,436700.0,17.0622,17.075,16.9474,16.992,436700.0
2011-04-01 09:40:00,26.62,26.7,26.57,26.57,226200.0,16.992,17.0431,16.9601,16.9601,226200.0
2011-04-01 09:50:00,26.58,26.62,26.55,26.58,341200.0,16.9665,16.992,16.9474,16.9665,341200.0
2011-04-01 10:00:00,26.58,26.68,26.58,26.64,706200.0,16.9665,17.0303,16.9665,17.0048,706200.0
2011-04-01 10:10:00,26.65,26.73,26.64,26.67,477400.0,17.0112,17.0622,17.0048,17.0239,477400.0
2011-04-01 10:20:00,26.67,26.68,26.6,26.65,379700.0,17.0239,17.0303,16.9793,17.0112,379700.0
2011-04-01 10:30:00,26.65,26.68,26.63,26.67,801000.0,17.0112,17.0303,16.9984,17.0239,801000.0
2011-04-01 10:40:00,26.67,26.7,26.66,26.7,228000.0,17.0239,17.0431,17.0176,17.0431,228000.0
2011-04-01 10:50:00,26.7,26.7,26.67,26.68,270200.0,17.0431,17.0431,17.0239,17.0303,270200.0
2011-04-01 11:00:00,26.68,26.69,26.66,26.67,194700.0,17.0303,17.0367,17.0176,17.0239,194700.0
2011-04-01 11:10:00,26.68,26.69,26.67,26.68,261200.0,17.0303,17.0367,17.0239,17.0303,261200.0
2011-04-01 11:20:00,26.68,26.69,26.67,26.69,204500.0,17.0303,17.0367,17.0239,17.0367,204500.0
2011-04-01 11:30:00,26.69,26.71,26.67,26.7,381400.0,17.0367,17.0495,17.0239,17.0431,381400.0
2011-04-01 11:40:00,26.7,26.71,26.69,26.7,127100.0,17.0431,17.0495,17.0367,17.0431,127100.0
2011-04-01 11:50:00,26.7,26.71,26.69,26.7,344600.0,17.0431,17.0495,17.0367,17.0431,344600.0
2011-04-01 12:00:00,26.7,26.72,26.68,26.7,434400.0,17.0431,17.0559,17.0303,17.0431,434400.0
2011-04-01 12:10:00,26.7,26.7,26.65,26.66,952600.0,17.0431,17.0431,17.0112,17.0176,952600.0
2011-04-01 12:20:00,26.66,26.67,26.65,26.66,147800.0,17.0176,17.0239,17.0112,17.0176,147800.0
2011-04-01 12:30:00,26.67,26.67,26.64,26.64,185100.0,17.0239,17.0239,17.0048,17.0048,185100.0
2011-04-01 12:40:00,26.65,26.65,26.63,26.63,121500.0,17.0112,17.0112,16.9984,16.9984,121500.0
2011-04-01 12:50:00,26.63,26.64,26.62,26.62,132100.0,16.9984,17.0048,16.992,16.992,132100.0
2011-04-01 13:00:00,26.62,26.63,26.62,26.63,109300.0,16.992,16.9984,16.992,16.9984,109300.0
2011-04-01 13:10:00,26.63,26.63,26.62,26.63,122300.0,16.9984,16.9984,16.992,16.9984,122300.0
2011-04-01 13:20:00,26.63,26.63,26.61,26.61,152800.0,16.9984,16.9984,16.9856,16.9856,152800.0
2011-04-01 13:30:00,26.62,26.62,26.61,26.62,83100.0,16.992,16.992,16.9856,16.992,83100.0
2011-04-01 13:40:00,26.62,26.62,26.61,26.61,110000.0,16.992,16.992,16.9856,16.9856,110000.0
2011-04-01 13:50:00,26.62,26.65,26.61,26.65,182700.0,16.992,17.0112,16.9856,17.0112,182700.0
2011-04-01 14:00:00,26.64,26.69,26.64,26.68,124500.0,17.0048,17.0367,17.0048,17.0303,124500.0
2011-04-01 14:10:00,26.69,26.7,26.66,26.67,133800.0,17.0367,17.0431,17.0176,17.0239,133800.0
2011-04-01 14:20:00,26.68,26.7,26.67,26.7,143900.0,17.0303,17.0431,17.0239,17.0431,143900.0
2011-04-01 14:30:00,26.69,26.7,26.68,26.7,205400.0,17.0367,17.0431,17.0303,17.0431,205400.0
2011-04-01 14:40:00,26.7,26.7,26.6,26.61,278100.0,17.0431,17.0431,16.9793,16.9856,278100.0
2011-04-01 14:50:00,26.6,26.64,26.58,26.59,424100.0,16.9793,17.0048,16.9665,16.9729,424100.0
2011-04-01 15:00:00,26.6,26.61,26.52,26.58,313500.0,16.9793,16.9856,16.9282,16.9665,313500.0
2011-04-01 15:10:00,26.58,26.6,26.53,26.53,225500.0,16.9665,16.9793,16.9346,16.9346,225500.0
2011-04-01 15:20:00,26.54,26.6,26.53,26.59,183800.0,16.941,16.9793,16.9346,16.9729,183800.0
2011-04-01 15:30:00,26.59,26.66,26.57,26.66,263200.0,16.9729,17.0176,16.9601,17.0176,263200.0
2011-04-01 15:40:00,26.66,26.72,26.65,26.69,499300.0,17.0176,17.0559,17.0112,17.0367,499300.0
2011-04-01 15:50:00,26.69,26.7,26.65,26.68,956400.0,17.0367,17.0431,17.0112,17.0303,956400.0
2011-04-04 09:30:00,26.75,26.78,26.63,26.69,236900.0,17.075,17.0942,16.9984,17.0367,236900.0
2011-04-04 09:40:00,26.69,26.75,26.65,26.75,164500.0,17.0367,17.075,17.0112,17.075,164500.0
2011-04-04 09:50:00,26.74,26.75,26.62,26.65,337800.0,17.0686,17.075,16.992,17.0112,337800.0
2011-04-04 10:00:00,26.65,26.69,26.61,26.69,192500.0,17.0112,17.0367,16.9856,17.0367,192500.0
2011-04-04 10:10:00,26.69,26.69,26.66,26.69,87200.0,17.0367,17.0367,17.0176,17.0367,87200.0
2011-04-04 10:20:00,26.69,26.69,26.63,26.65,94300.0,17.0367,17.0367,16.9984,17.0112,94300.0
2011-04-04 10:30:00,26.66,26.66,26.63,26.64,131500.0,17.0176,17.0176,16.9984,17.0048,131500.0
2011-04-04 10:40:00,26.65,26.66,26.61,26.61,186300.0,17.0112,17.0176,16.9856,16.9856,186300.0
2011-04-04 10:50:00,26.62,26.63,26.6,26.62,107400.0,16.992,16.9984,16.9793,16.992,107400.0
2011-04-04 11:00:00,26.62,26.62,26.6,26.61,93600.0,16.992,16.992,16.9793,16.9856,93600.0
2011-04-04 11:10:00,26.61,26.61,26.59,26.61,133500.0,16.9856,16.9856,16.9729,16.9856,133500.0
2011-04-04 11:20:00,26.61,26.61,26.58,26.61,266800.0,16.9856,16.9856,16.9665,16.9856,266800.0
2011-04-04 11:30:00,26.61,26.61,26.58,26.59,116000.0,16.9856,16.9856,16.9665,16.9729,116000.0
2011-04-04 11:40:00,26.6,26.61,26.59,26.6,57100.0,16.9793,16.9856,16.9729,16.9793,57100.0
2011-04-04 11:50:00,26.6,26.6,26.52,26.55,205200.0,16.9793,16.9793,16.9282,16.9474,205200.0
2011-04-04 12:00:00,26.56,26.59,26.55,26.59,58400.0,16.9537,16.9729,16.9474,16.9729,58400.0
2011-04-04 12:10:00,26.59,26.59,26.57,26.57,68300.0,16.9729,16.9729,16.9601,16.9601,68300.0
2011-04-04 12:20:00,26.58,26.59,26.58,26.59,72800.0,16.9665,16.9729,16.9665,16.9729,72800.0
2011-04-04 12:30:00,26.59,26.59,26.57,26.59,122000.0,16.9729,16.9729,16.9601,16.9729,122000.0
2011-04-04 12:40:00,26.59,26.59,26.55,26.56,93000.0,16.9729,16.9729,16.9474,16.9537,93000.0
2011-04-04 12:50:00,26.57,26.57,26.52,26.54,111300.0,16.9601,16.9601,16.9282,16.941,111300.0
2011-04-04 13:00:00,26.55,26.57,26.52,26.56,205600.0,16.9474,16.9601,16.9282,16.9537,205600.0
2011-04-04 13:10:00,26.57,26.57,26.54,26.55,110100.0,16.9601,16.9601,16.941,16.9474,110100.0
2011-04-04 13:20:00,26.56,26.56,26.55,26.55,34400.0,16.9537,16.9537,16.9474,16.9474,34400.0
2011-04-04 13:30:00,26.55,26.56,26.52,26.53,107000.0,16.9474,16.9537,16.9282,16.9346,107000.0
2011-04-04 13:40:00,26.53,26.54,26.51,26.51,98200.0,16.9346,16.941,16.9218,16.9218,98200.0
2011-04-04 13:50:00,26.52,26.52,26.49,26.51,166300.0,16.9282,16.9282,16.9091,16.9218,166300.0
2011-04-04 14:00:00,26.51,26.54,26.5,26.53,117200.0,16.9218,16.941,16.9154,16.9346,117200.0
2011-04-04 14:10:00,26.53,26.56,26.52,26.55,68400.0,16.9346,16.9537,16.9282,16.9474,68400.0
2011-04-04 14:20:00,26.56,26.56,26.5,26.51,216100.0,16.9537,16.9537,16.9154,16.9218,216100.0
2011-04-04 14:30:00,26.51,26.51,26.5,26.51,70800.0,16.9218,16.9218,16.9154,16.9218,70800.0
2011-04-04 14:40:00,26.5,26.51,26.5,26.5,101500.0,16.9154,16.9218,16.9154,16.9154,101500.0
2011-04-04 14:50:00,26.51,26.51,26.48,26.5,161400.0,16.9218,16.9218,16.9027,16.9154,161400.0
2011-04-04 15:00:00,26.51,26.51,26.48,26.49,123900.0,16.9218,16.9218,16.9027,16.9091,123900.0
2011-04-04 15:10:00,26.5,26.51,26.49,26.5,142400.0,16.9154,16.9218,16.9091,16.9154,142400.0
2011-04-04 15:20:00,26.5,26.55,26.49,26.54,193700.0,16.9154,16.9474,16.9091,16.941,193700.0
2011-04-04 15:30:00,26.55,26.57,26.53,26.57,157600.0,16.9474,16.9601,16.9346,16.9601,157600.0
2011-04-04 15:40:00,26.57,26.61,26.56,26.56,330200.0,16.9601,16.9856,16.9537,16.9537,330200.0
2011-04-04 15:50:00,26.57,26.59,26.55,26.58,367800.0,16.9601,16.9729,16.9474,16.9665,367800.0
2011-04-05 09:30:00,26.5,26.56,26.45,26.46,230100.0,16.9154,16.9537,16.8835,16.8899,230100.0
2011-04-05 09:40:00,26.46,26.52,26.46,26.46,176300.0,16.8899,16.9282,16.8899,16.8899,176300.0
2011-04-05 09:50:00,26.47,26.59,26.46,26.57,392700.0,16.8963,16.9729,16.8899,16.9601,392700.0
2011-04-05 10:00:00,26.57,26.61,26.49,26.59,241800.0,16.9601,16.9856,16.9091,16.9729,241800.0
2011-04-05 10:10:00,26.59,26.61,26.56,26.59,354300.0,16.9729,16.9856,16.9537,16.9729,354300.0
2011-04-05 10:20:00,26.59,26.61,26.58,26.6,228600.0,16.9729,16.9856,16.9665,16.9793,228600.0
2011-04-05 10:30:00,26.6,26.64,26.58,26.6,430200.0,16.9793,17.0048,16.9665,16.9793,430200.0
2011-04-05 10:40:00,26.6,26.61,26.53,26.54,140900.0,16.9793,16.9856,16.9346,16.941,140900.0
2011-04-05 10:50:00,26.53,26.58,26.53,26.58,75100.0,16.9346,16.9665,16.9346,16.9665,75100.0
2011-04-05 11:00:00,26.58,26.61,26.55,26.58,187700.0,16.9665,16.9856,16.9474,16.9665,187700.0
2011-04-05 11:10:00,26.58,26.61,26.57,26.58,165000.0,16.9665,16.9856,16.9601,16.9665,165000.0
2011-04-05 11:20:00,26.59,26.6,26.55,26.57,112900.0,16.9729,16.9793,16.9474,16.9601,112900.0
2011-04-05 11:30:00,26.57,26.6,26.55,26.59,178800.0,16.9601,16.9793,16.9474,16.9729,178800.0
2011-04-05 11:40:00,26.6,26.61,26.57,26.59,171200.0,16.9793,16.9856,16.9601,16.9729,171200.0
2011-04-05 11:50:00,26.6,26.62,26.56,26.59,270400.0,16.9793,16.992,16.9537,16.9729,270400.0
2011-04-05 12:00:00,26.58,26.61,26.58,26.6,120100.0,16.9665,16.9856,16.9665,16.9793,120100.0
2011-04-05 12:10:00,26.6,26.61,26.59,26.6,52500.0,16.9793,16.9856,16.9729,16.9793,52500.0
2011-04-05 12:20:00,26.61,26.62,26.6,26.61,163700.0,16.9856,16.992,16.9793,16.9856,163700.0
2011-04-05 12:30:00,26.61,26.61,26.59,26.61,444700.0,16.9856,16.9856,16.9729,16.9856,444700.0
2011-04-05 12:40:00,26.6,26.64,26.59,26.63,536300.0,16.9793,17.0048,16.9729,16.9984,536300.0
2011-04-05 12:50:00,26.64,26.65,26.6,26.63,229300.0,17.0048,17.0112,16.9793,16.9984,229300.0
2011-04-05 13:00:00,26.63,26.67,26.62,26.66,178100.0,16.9984,17.0239,16.992,17.0176,178100.0
2011-04-05 13:10:00,26.66,26.67,26.65,26.67,63100.0,17.0176,17.0239,17.0112,17.0239,63100.0
2011-04-05 13:20:00,26.66,26.67,26.58,26.6,128700.0,17.0176,17.0239,16.9665,16.9793,128700.0
2011-04-05 13:30:00,26.6,26.61,26.56,26.59,117900.0,16.9793,16.9856,16.9537,16.9729,117900.0
2011-04-05 13:40:00,26.59,26.61,26.57,26.59,123400.0,16.9729,16.9856,16.9601,16.9729,123400.0
2011-04-05 13:50:00,26.59,26.61,26.55,26.56,123600.0,16.9729,16.9856,16.9474,16.9537,123600.0
2011-04-05 14:00:00,26.55,26.6,26.52,26.55,95800.0,16.9474,16.9793,16.9282,16.9474,95800.0
2011-04-05 14:10:00,26.55,26.58,26.52,26.54,100600.0,16.9474,16.9665,16.9282,16.941,100600.0
2011-04-05 14:20:00,26.54,26.58,26.53,26.56,84300.0,16.941,16.9665,16.9346,16.9537,84300.0
2011-04-05 14:30:00,26.56,26.57,26.54,26.56,107100.0,16.9537,16.9601,16.941,16.9537,107100.0
2011-04-05 14:40:00,26.56,26.58,26.52,26.57,191700.0,16.9537,16.9665,16.9282,16.9601,191700.0
2011-04-05 14:50:00,26.57,26.6,26.56,26.57,426100.0,16.9601,16.9793,16.9537,16.9601,426100.0
2011-04-05 15:00:00,26.57,26.6,26.54,26.55,220200.0,16.9601,16.9793,16.941,16.9474,220200.0
2011-04-05 15:10:00,26.55,26.6,26.55,26.58,352700.0,16.9474,16.9793,16.9474,16.9665,352700.0
2011-04-05 15:20:00,26.58,26.59,26.55,26.55,129900.0,16.9665,16.9729,16.9474,16.9474,129900.0
2011-04-05 15:30:00,26.55,26.56,26.5,26.51,218100.0,16.9474,16.9537,16.9154,16.9218,218100.0
2011-04-05 15:40:00,26.5,26.54,26.5,26.53,328000.0,16.9154,16.941,16.9154,16.9346,328000.0
2011-04-05 15:50:00,26.54,26.55,26.51,26.52,745700.0,16.941,16.9474,16.9218,16.9282,745700.0
2011-04-06 09:30:00,26.65,26.68,26.58,26.62,444400.0,17.0112,17.0303,16.9665,16.992,444400.0
2011-04-06 09:40:00,26.62,26.64,26.56,26.59,247300.0,16.992,17.0048,16.9537,16.9729,247300.0
2011-04-06 09:50:00,26.58,26.59,26.51,26.55,158300.0,16.9665,16.9729,16.9218,16.9474,158300.0
2011-04-06 10:00:00,26.55,26.57,26.49,26.55,258900.0,16.9474,16.9601,16.9091,16.9474,258900.0
2011-04-06 10:10:00,26.55,26.56,26.52,26.55,231100.0,16.9474,16.9537,16.9282,16.9474,231100.0
2011-04-06 10:20:00,26.55,26.56,26.51,26.52,194200.0,16.9474,16.9537,16.9218,16.9282,194200.0
2011-04-06 10:30:00,26.52,26.59,26.51,26.57,250900.0,16.9282,16.9729,16.9218,16.9601,250900.0
2011-04-06 10:40:00,26.57,26.64,26.57,26.64,237700.0,16.9601,17.0048,16.9601,17.0048,237700.0
2011-04-06 10:50:00,26.64,26.73,26.63,26.67,555800.0,17.0048,17.0622,16.9984,17.0239,555800.0
2011-04-06 11:00:00,26.67,26.68,26.59,26.65,263900.0,17.0239,17.0303,16.9729,17.0112,263900.0
2011-04-06 11:10:00,26.64,26.68,26.63,26.66,574500.0,17.0048,17.0303,16.9984,17.0176,574500.0
2011-04-06 11:20:00,26.66,26.71,26.64,26.7,257300.0,17.0176,17.0495,17.0048,17.0431,257300.0
2011-04-06 11:30:00,26.7,26.72,26.68,26.71,294200.0,17.0431,17.0559,17.0303,17.0495,294200.0
2011-04-06 11:40:00,26.71,26.72,26.68,26.68,146300.0,17.0495,17.0559,17.0303,17.0303,146300.0
2011-04-06 11:50:00,26.68,26.71,26.66,26.66,195200.0,17.0303,17.0495,17.0176,17.0176,195200.0
2011-04-06 12:00:00,26.66,26.69,26.64,26.69,135600.0,17.0176,17.0367,17.0048,17.0367,135600.0
2011-04-06 12:10:00,26.69,26.7,26.64,26.69,145000.0,17.0367,17.0431,17.0048,17.0367,145000.0
2011-04-06 12:20:00,26.69,26.71,26.68,26.71,123800.0,17.0367,17.0495,17.0303,17.0495,123800.0
2011-04-06 12:30:00,26.71,26.71,26.68,26.68,86900.0,17.0495,17.0495,17.0303,17.0303,86900.0
2011-04-06 12:40:00,26.69,26.73,26.68,26.7,139500.0,17.0367,17.0622,17.0303,17.0431,139500.0
2011-04-06 12:50:00,26.7,26.73,26.67,26.72,207500.0,17.0431,17.0622,17.0239,17.0559,207500.0
2011-04-06 13:00:00,26.72,26.73,26.7,26.71,67600.0,17.0559,17.0622,17.0431,17.0495,67600.0
2011-04-06 13:10:00,26.71,26.71,26.69,26.7,98100.0,17.0495,17.0495,17.0367,17.0431,98100.0
2011-04-06 13:20:00,26.7,26.71,26.68,26.69,76300.0,17.0431,17.0495,17.0303,17.0367,76300.0
2011-04-06 13:30:00,26.69,26.71,26.68,26.7,63400.0,17.0367,17.0495,17.0303,17.0431,63400.0
2011-04-06 13:40:00,26.7,26.71,26.68,26.69,133600.0,17.0431,17.0495,17.0303,17.0367,133600.0
2011-04-06 13:50:00,26.69,26.74,26.69,26.73,185500.0,17.0367,17.0686,17.0367,17.0622,185500.0
2011-04-06 14:00:00,26.74,26.78,26.71,26.78,203200.0,17.0686,17.0942,17.0495,17.0942,203200.0
2011-04-06 14:10:00,26.78,26.84,26.77,26.84,229000.0,17.0942,17.1325,17.0878,17.1325,229000.0
2011-04-06 14:20:00,26.84,26.84,26.78,26.79,127600.0,17.1325,17.1325,17.0942,17.1005,127600.0
2011-04-06 14:30:00,26.78,26.81,26.78,26.8,84600.0,17.0942,17.1133,17.0942,17.1069,84600.0
2011-04-06 14:40:00,26.8,26.82,26.78,26.82,280300.0,17.1069,17.1197,17.0942,17.1197,280300.0
2011-04-06 14:50:00,26.82,26.84,26.79,26.84,855100.0,17.1197,17.1325,17.1005,17.1325,855100.0
2011-04-06 15:00:00,26.84,26.92,26.83,26.9,1215400.0,17.1325,17.1835,17.1261,17.1708,1215400.0
2011-04-06 15:10:00,26.9,26.93,26.88,26.91,880600.0,17.1708,17.1899,17.158,17.1771,880600.0
2011-04-06 15:20:00,26.91,26.91,26.88,26.89,176000.0,17.1771,17.1771,17.158,17.1644,176000.0
2011-04-06 15:30:00,26.9,26.91,26.88,26.89,298700.0,17.1708,17.1771,17.158,17.1644,298700.0
2011-04-06 15:40:00,26.89,26.97,26.89,26.91,571900.0,17.1644,17.2154,17.1644,17.1771,571900.0
2011-04-06 15:50:00,26.91,26.92,26.87,26.89,1056700.0,17.1771,17.1835,17.1516,17.1644,1056700.0
2011-04-07 09:30:00,26.96,26.99,26.81,26.87,444200.0,17.2091,17.2282,17.1133,17.1516,444200.0
2011-04-07 09:40:00,26.86,26.92,26.85,26.91,654100.0,17.1452,17.1835,17.1388,17.1771,654100.0
2011-04-07 09:50:00,26.9,27.0,26.89,27.0,336100.0,17.1708,17.2346,17.1644,17.2346,336100.0
2011-04-07 10:00:00,27.0,27.05,26.93,26.93,293600.0,17.2346,17.2665,17.1899,17.1899,293600.0
2011-04-07 10:10:00,26.94,26.97,26.9,26.92,540900.0,17.1963,17.2154,17.1708,17.1835,540900.0
2011-04-07 10:20:00,26.93,26.97,26.85,26.86,134000.0,17.1899,17.2154,17.1388,17.1452,134000.0
2011-04-07 10:30:00,26.86,26.86,26.72,26.76,286500.0,17.1452,17.1452,17.0559,17.0814,286500.0
2011-04-07 10:40:00,26.77,26.83,26.68,26.83,282300.0,17.0878,17.1261,17.0303,17.1261,282300.0
2011-04-07 10:50:00,26.83,26.86,26.81,26.85,129800.0,17.1261,17.1452,17.1133,17.1388,129800.0
2011-04-07 11:00:00,26.85,26.9,26.82,26.82,268900.0,17.1388,17.1708,17.1197,17.1197,268900.0
2011-04-07 11:10:00,26.83,26.84,26.78,26.78,157200.0,17.1261,17.1325,17.0942,17.0942,157200.0
2011-04-07 11:20:00,26.79,26.82,26.76,26.77,102300.0,17.1005,17.1197,17.0814,17.0878,102300.0
2011-04-07 11:30:00,26.78,26.78,26.61,26.63,320600.0,17.0942,17.0942,16.9856,16.9984,320600.0
2011-04-07 11:40:00,26.63,26.66,26.61,26.61,186400.0,16.9984,17.0176,16.9856,16.9856,186400.0
2011-04-07 11:50:00,26.61,26.7,26.61,26.7,231900.0,16.9856,17.0431,16.9856,17.0431,231900.0
2011-04-07 12:00:00,26.7,26.75,26.7,26.71,143800.0,17.0431,17.075,17.0431,17.0495,143800.0
2011-04-07 12:10:00,26.7,26.72,26.69,26.71,228600.0,17.0431,17.0559,17.0367,17.0495,228600.0
2011-04-07 12:20:00,26.72,26.72,26.69,26.69,52400.0,17.0559,17.0559,17.0367,17.0367,52400.0
2011-04-07 12:30:00,26.7,26.75,26.69,26.73,133300.0,17.0431,17.075,17.0367,17.0622,133300.0
2011-04-07 12:40:00,26.73,26.73,26.66,26.66,180900.0,17.0622,17.0622,17.0176,17.0176,180900.0
2011-04-07 12:50:00,26.66,26.66,26.64,26.64,191600.0,17.0176,17.0176,17.0048,17.0048,191600.0
2011-04-07 13:00:00,26.65,26.65,26.58,26.6,235200.0,17.0112,17.0112,16.9665,16.9793,235200.0
2011-04-07 13:10:00,26.61,26.61,26.51,26.53,396600.0,16.9856,16.9856,16.9218,16.9346,396600.0
2011-04-07 13:20:00,26.53,26.53,26.46,26.48,319700.0,16.9346,16.9346,16.8899,16.9027,319700.0
2011-04-07 13:30:00,26.47,26.51,26.43,26.48,395500.0,16.8963,16.9218,16.8708,16.9027,395500.0
2011-04-07 13:40:00,26.48,26.48,26.4,26.41,278700.0,16.9027,16.9027,16.8516,16.858,278700.0
2011-04-07 13:50:00,26.41,26.46,26.4,26.42,290700.0,16.858,16.8899,16.8516,16.8644,290700.0
2011-04-07 14:00:00,26.42,26.43,26.35,26.39,1534200.0,16.8644,16.8708,16.8197,16.8452,1534200.0
2011-04-07 14:10:00,26.39,26.42,26.36,26.4,179000.0,16.8452,16.8644,16.8261,16.8516,179000.0
2011-04-07 14:20:00,26.4,26.4,26.36,26.36,276500.0,16.8516,16.8516,16.8261,16.8261,276500.0
2011-04-07 14:30:00,26.36,26.37,26.34,26.34,400600.0,16.8261,16.8325,16.8133,16.8133,400600.0
2011-04-07 14:40:00,26.35,26.43,26.33,26.42,296200.0,16.8197,16.8708,16.8069,16.8644,296200.0
2011-04-07 14:50:00,26.41,26.5,26.4,26.5,323800.0,16.858,16.9154,16.8516,16.9154,323800.0
2011-04-07 15:00:00,26.49,26.5,26.45,26.5,200600.0,16.9091,16.9154,16.8835,16.9154,200600.0
2011-04-07 15:10:00,26.5,26.52,26.45,26.52,327100.0,16.9154,16.9282,16.8835,16.9282,327100.0
2011-04-07 15:20:00,26.51,26.52,26.41,26.44,251400.0,16.9218,16.9282,16.858,16.8771,251400.0
2011-04-07 15:30:00,26.43,26.45,26.4,26.45,343500.0,16.8708,16.8835,16.8516,16.8835,343500.0
2011-04-07 15:40:00,26.45,26.5,26.44,26.49,684700.0,16.8835,16.9154,16.8771,16.9091,684700.0
2011-04-07 15:50:00,26.49,26.49,26.43,26.44,1785800.0,16.9091,16.9091,16.8708,16.8771,1785800.0
2011-04-08 09:30:00,26.54,26.6,26.45,26.5,389300.0,16.941,16.9793,16.8835,16.9154,389300.0
2011-04-08 09:40:00,26.49,26.5,26.42,26.45,186900.0,16.9091,16.9154,16.8644,16.8835,186900.0
2011-04-08 09:50:00,26.45,26.49,26.41,26.42,321700.0,16.8835,16.9091,16.858,16.8644,321700.0
2011-04-08 10:00:00,26.43,26.46,26.35,26.39,251100.0,16.8708,16.8899,16.8197,16.8452,251100.0
2011-04-08 10:10:00,26.39,26.4,26.34,26.35,146000.0,16.8452,16.8516,16.8133,16.8197,146000.0
2011-04-08 10:20:00,26.34,26.36,26.31,26.35,208000.0,16.8133,16.8261,16.7942,16.8197,208000.0
2011-04-08 10:30:00,26.35,26.38,26.34,26.35,192000.0,16.8197,16.8388,16.8133,16.8197,192000.0
2011-04-08 10:40:00,26.35,26.36,26.33,26.35,142700.0,16.8197,16.8261,16.8069,16.8197,142700.0
2011-04-08 10:50:00,26.34,26.35,26.28,26.3,185600.0,16.8133,16.8197,16.775,16.7878,185600.0
2011-04-08 11:00:00,26.29,26.3,26.26,26.29,177500.0,16.7814,16.7878,16.7622,16.7814,177500.0
2011-04-08 11:10:00,26.3,26.3,26.25,26.26,204200.0,16.7878,16.7878,16.7559,16.7622,204200.0
2011-04-08 11:20:00,26.25,26.26,26.21,26.23,275000.0,16.7559,16.7622,16.7303,16.7431,275000.0
2011-04-08 11:30:00,26.23,26.28,26.22,26.25,292200.0,16.7431,16.775,16.7367,16.7559,292200.0
2011-04-08 11:40:00,26.25,26.26,26.23,26.23,81200.0,16.7559,16.7622,16.7431,16.7431,81200.0
2011-04-08 11:50:00,26.24,26.24,26.21,26.24,103100.0,16.7495,16.7495,16.7303,16.7495,103100.0
2011-04-08 12:00:00,26.23,26.26,26.23,26.25,135200.0,16.7431,16.7622,16.7431,16.7559,135200.0
2011-04-08 12:10:00,26.25,26.26,26.25,26.26,60300.0,16.7559,16.7622,16.7559,16.7622,60300.0
2011-04-08 12:20:00,26.26,26.26,26.22,26.22,95900.0,16.7622,16.7622,16.7367,16.7367,95900.0
2011-04-08 12:30:00,26.23,26.25,26.22,26.25,73700.0,16.7431,16.7559,16.7367,16.7559,73700.0
2011-04-08 12:40:00,26.25,26.25,26.21,26.21,97700.0,16.7559,16.7559,16.7303,16.7303,97700.0
2011-04-08 12:50:00,26.21,26.23,26.17,26.19,191700.0,16.7303,16.7431,16.7048,16.7176,191700.0
2011-04-08 13:00:00,26.19,26.2,26.17,26.18,102500.0,16.7176,16.7239,16.7048,16.7112,102500.0
2011-04-08 13:10:00,26.18,26.18,26.14,26.16,155500.0,16.7112,16.7112,16.6856,16.6984,155500.0
2011-04-08 13:20:00,26.16,26.18,26.12,26.12,214400.0,16.6984,16.7112,16.6729,16.6729,214400.0
2011-04-08 13:30:00,26.13,26.15,26.11,26.15,165700.0,16.6793,16.692,16.6665,16.692,165700.0
2011-04-08 13:40:00,26.15,26.16,26.13,26.15,117500.0,16.692,16.6984,16.6793,16.692,117500.0
2011-04-08 13:50:00,26.15,26.17,26.13,26.14,86400.0,16.692,16.7048,16.6793,16.6856,86400.0
2011-04-08 14:00:00,26.14,26.18,26.14,26.18,60700.0,16.6856,16.7112,16.6856,16.7112,60700.0
2011-04-08 14:10:00,26.18,26.19,26.15,26.18,146300.0,16.7112,16.7176,16.692,16.7112,146300.0
2011-04-08 14:20:00,26.17,26.18,26.14,26.15,187600.0,16.7048,16.7112,16.6856,16.692,187600.0
2011-04-08 14:30:00,26.15,26.17,26.13,26.15,196500.0,16.692,16.7048,16.6793,16.692,196500.0
2011-04-08 14:40:00,26.14,26.15,26.12,26.13,117300.0,16.6856,16.692,16.6729,16.6793,117300.0
2011-04-08 14:50:00,26.13,26.15,26.09,26.09,346100.0,16.6793,16.692,16.6537,16.6537,346100.0
2011-04-08 15:00:00,26.09,26.11,26.07,26.11,288300.0,16.6537,16.6665,16.641,16.6665,288300.0
2011-04-08 15:10:00,26.11,26.13,26.08,26.09,232900.0,16.6665,16.6793,16.6473,16.6537,232900.0
2011-04-08 15:20:00,26.08,26.11,26.05,26.08,402100.0,16.6473,16.6665,16.6282,16.6473,402100.0
2011-04-08 15:30:00,26.08,26.13,26.07,26.12,342400.0,16.6473,16.6793,16.641,16.6729,342400.0
2011-04-08 15:40:00,26.12,26.18,26.11,26.18,416600.0,16.6729,16.7112,16.6665,16.7112,416600.0
2011-04-08 15:50:00,26.18,26.22,26.17,26.19,778300.0,16.7112,16.7367,16.7048,16.7176,778300.0
2011-04-11 09:30:00,26.11,26.39,26.11,26.34,286500.0,16.6665,16.8452,16.6665,16.8133,286500.0
2011-04-11 09:40:00,26.34,26.41,26.27,26.39,183400.0,16.8133,16.858,16.7686,16.8452,183400.0
2011-04-11 09:50:00,26.39,26.44,26.37,26.4,404200.0,16.8452,16.8771,16.8325,16.8516,404200.0
2011-04-11 10:00:00,26.4,26.4,26.25,26.26,260000.0,16.8516,16.8516,16.7559,16.7622,260000.0
2011-04-11 10:10:00,26.26,26.37,26.25,26.34,266400.0,16.7622,16.8325,16.7559,16.8133,266400.0
2011-04-11 10:20:00,26.34,26.37,26.3,26.3,222800.0,16.8133,16.8325,16.7878,16.7878,222800.0
2011-04-11 10:30:00,26.29,26.34,26.27,26.33,189400.0,16.7814,16.8133,16.7686,16.8069,189400.0
2011-04-11 10:40:00,26.33,26.35,26.3,26.31,123200.0,16.8069,16.8197,16.7878,16.7942,123200.0
2011-04-11 10:50:00,26.32,26.38,26.31,26.36,128300.0,16.8005,16.8388,16.7942,16.8261,128300.0
2011-04-11 11:00:00,26.36,26.38,26.34,26.37,150500.0,16.8261,16.8388,16.8133,16.8325,150500.0
2011-04-11 11:10:00,26.37,26.37,26.31,26.32,97400.0,16.8325,16.8325,16.7942,16.8005,97400.0
2011-04-11 11:20:00,26.31,26.32,26.27,26.27,42300.0,16.7942,16.8005,16.7686,16.7686,42300.0
2011-04-11 11:30:00,26.28,26.3,26.26,26.29,169700.0,16.775,16.7878,16.7622,16.7814,169700.0
2011-04-11 11:40:00,26.3,26.31,26.27,26.28,136600.0,16.7878,16.7942,16.7686,16.775,136600.0
2011-04-11 11:50:00,26.27,26.3,26.26,26.27,88000.0,16.7686,16.7878,16.7622,16.7686,88000.0
2011-04-11 12:00:00,26.27,26.32,26.27,26.32,78100.0,16.7686,16.8005,16.7686,16.8005,78100.0
2011-04-11 12:10:00,26.31,26.32,26.27,26.27,89000.0,16.7942,16.8005,16.7686,16.7686,89000.0
2011-04-11 12:20:00,26.27,26.3,26.25,26.26,93900.0,16.7686,16.7878,16.7559,16.7622,93900.0
2011-04-11 12:30:00,26.26,26.27,26.22,26.23,77900.0,16.7622,16.7686,16.7367,16.7431,77900.0
2011-04-11 12:40:00,26.23,26.26,26.22,26.25,85200.0,16.7431,16.7622,16.7367,16.7559,85200.0
2011-04-11 12:50:00,26.25,26.25,26.22,26.24,44000.0,16.7559,16.7559,16.7367,16.7495,44000.0
2011-04-11 13:00:00,26.23,26.24,26.19,26.24,123200.0,16.7431,16.7495,16.7176,16.7495,123200.0
2011-04-11 13:10:00,26.24,26.25,26.19,26.22,98000.0,16.7495,16.7559,16.7176,16.7367,98000.0
2011-04-11 13:20:00,26.21,26.26,26.21,26.23,68600.0,16.7303,16.7622,16.7303,16.7431,68600.0
2011-04-11 13:30:00,26.24,26.24,26.21,26.23,78000.0,16.7495,16.7495,16.7303,16.7431,78000.0
2011-04-11 13:40:00,26.22,26.26,26.21,26.21,91200.0,16.7367,16.7622,16.7303,16.7303,91200.0
2011-04-11 13:50:00,26.22,26.26,26.21,26.25,91700.0,16.7367,16.7622,16.7303,16.7559,91700.0
2011-04-11 14:00:00,26.24,26.25,26.22,26.25,128500.0,16.7495,16.7559,16.7367,16.7559,128500.0
2011-04-11 14:10:00,26.25,26.25,26.2,26.21,137600.0,16.7559,16.7559,16.7239,16.7303,137600.0
2011-04-11 14:20:00,26.21,26.26,26.18,26.2,112800.0,16.7303,16.7622,16.7112,16.7239,112800.0
2011-04-11 14:30:00,26.2,26.22,26.17,26.19,208500.0,16.7239,16.7367,16.7048,16.7176,208500.0
2011-04-11 14:40:00,26.19,26.2,26.16,26.18,114000.0,16.7176,16.7239,16.6984,16.7112,114000.0
2011-04-11 14:50:00,26.18,26.2,26.14,26.16,119200.0,16.7112,16.7239,16.6856,16.6984,119200.0
2011-04-11 15:00:00,26.16,26.17,26.1,26.11,252900.0,16.6984,16.7048,16.6601,16.6665,252900.0
2011-04-11 15:10:00,26.11,26.13,26.09,26.09,249500.0,16.6665,16.6793,16.6537,16.6537,249500.0
2011-04-11 15:20:00,26.09,26.13,26.08,26.13,299000.0,16.6537,16.6793,16.6473,16.6793,299000.0
2011-04-11 15:30:00,26.13,26.14,26.11,26.11,132000.0,16.6793,16.6856,16.6665,16.6665,132000.0
2011-04-11 15:40:00,26.11,26.12,26.09,26.1,473200.0,16.6665,16.6729,16.6537,16.6601,473200.0
2011-04-11 15:50:00,26.11,26.11,26.08,26.09,595500.0,16.6665,16.6665,16.6473,16.6537,595500.0
2011-04-12 09:30:00,25.94,26.1,25.94,26.09,422200.0,16.558,16.6601,16.558,16.6537,422200.0
2011-04-12 09:40:00,26.09,26.16,26.04,26.07,629700.0,16.6537,16.6984,16.6218,16.641,629700.0
2011-04-12 09:50:00,26.07,26.19,26.06,26.16,638700.0,16.641,16.7176,16.6346,16.6984,638700.0
2011-04-12 10:00:00,26.16,26.21,26.08,26.08,561900.0,16.6984,16.7303,16.6473,16.6473,561900.0
2011-04-12 10:10:00,26.08,26.11,26.06,26.1,240300.0,16.6473,16.6665,16.6346,16.6601,240300.0
2011-04-12 10:20:00,26.1,26.11,26.09,26.11,233300.0,16.6601,16.6665,16.6537,16.6665,233300.0
2011-04-12 10:30:00,26.11,26.19,26.09,26.19,354400.0,16.6665,16.7176,16.6537,16.7176,354400.0
2011-04-12 10:40:00,26.19,26.24,26.15,26.18,138600.0,16.7176,16.7495,16.692,16.7112,138600.0
2011-04-12 10:50:00,26.18,26.2,26.09,26.12,159200.0,16.7112,16.7239,16.6537,16.6729,159200.0
2011-04-12 11:00:00,26.11,26.16,26.09,26.15,270500.0,16.6665,16.6984,16.6537,16.692,270500.0
2011-04-12 11:10:00,26.15,26.18,26.14,26.18,122800.0,16.692,16.7112,16.6856,16.7112,122800.0
2011-04-12 11:20:00,26.18,26.18,26.16,26.17,125500.0,16.7112,16.7112,16.6984,16.7048,125500.0
2011-04-12 11:30:00,26.17,26.19,26.17,26.19,64900.0,16.7048,16.7176,16.7048,16.7176,64900.0
2011-04-12 11:40:00,26.19,26.23,26.17,26.22,176500.0,16.7176,16.7431,16.7048,16.7367,176500.0
2011-04-12 11:50:00,26.22,26.23,26.21,26.23,138400.0,16.7367,16.7431,16.7303,16.7431,138400.0
2011-04-12 12:00:00,26.22,26.23,26.21,26.23,134900.0,16.7367,16.7431,16.7303,16.7431,134900.0
2011-04-12 12:10:00,26.23,26.27,26.22,26.24,160200.0,16.7431,16.7686,16.7367,16.7495,160200.0
2011-04-12 12:20:00,26.25,26.26,26.24,26.26,82000.0,16.7559,16.7622,16.7495,16.7622,82000.0
2011-04-12 12:30:00,26.26,26.29,26.23,26.29,258400.0,16.7622,16.7814,16.7431,16.7814,258400.0
2011-04-12 12:40:00,26.29,26.36,26.28,26.36,125500.0,16.7814,16.8261,16.775,16.8261,125500.0
2011-04-12 12:50:00,26.35,26.36,26.27,26.28,96800.0,16.8197,16.8261,16.7686,16.775,96800.0
2011-04-12 13:00:00,26.28,26.31,26.27,26.27,147200.0,16.775,16.7942,16.7686,16.7686,147200.0
2011-04-12 13:10:00,26.27,26.31,26.27,26.29,315500.0,16.7686,16.7942,16.7686,16.7814,315500.0
2011-04-12 13:20:00,26.29,26.36,26.29,26.36,149900.0,16.7814,16.8261,16.7814,16.8261,149900.0
2011-04-12 13:30:00,26.36,26.52,26.36,26.48,598900.0,16.8261,16.9282,16.8261,16.9027,598900.0
2011-04-12 13:40:00,26.48,26.48,26.42,26.43,264900.0,16.9027,16.9027,16.8644,16.8708,264900.0
2011-04-12 13:50:00,26.43,26.55,26.42,26.49,258300.0,16.8708,16.9474,16.8644,16.9091,258300.0
2011-04-12 14:00:00,26.49,26.57,26.47,26.53,287600.0,16.9091,16.9601,16.8963,16.9346,287600.0
2011-04-12 14:10:00,26.53,26.54,26.51,26.53,160800.0,16.9346,16.941,16.9218,16.9346,160800.0
2011-04-12 14:20:00,26.53,26.57,26.51,26.57,273700.0,16.9346,16.9601,16.9218,16.9601,273700.0
2011-04-12 14:30:00,26.56,26.59,26.51,26.53,261500.0,16.9537,16.9729,16.9218,16.9346,261500.0
2011-04-12 14:40:00,26.54,26.54,26.45,26.45,281200.0,16.941,16.941,16.8835,16.8835,281200.0
2011-04-12 14:50:00,26.45,26.46,26.4,26.42,324500.0,16.8835,16.8899,16.8516,16.8644,324500.0
2011-04-12 15:00:00,26.41,26.42,26.36,26.41,451400.0,16.858,16.8644,16.8261,16.858,451400.0
2011-04-12 15:10:00,26.41,26.41,26.38,26.4,587800.0,16.858,16.858,16.8388,16.8516,587800.0
2011-04-12 15:20:00,26.4,26.41,26.32,26.39,511900.0,16.8516,16.858,16.8005,16.8452,511900.0
2011-04-12 15:30:00,26.38,26.41,26.37,26.39,297200.0,16.8388,16.858,16.8325,16.8452,297200.0
2011-04-12 15:40:00,26.38,26.39,26.32,26.37,483800.0,16.8388,16.8452,16.8005,16.8325,483800.0
2011-04-12 15:50:00,26.37,26.4,26.34,26.36,1177800.0,16.8325,16.8516,16.8133,16.8261,1177800.0
2011-04-13 09:30:00,26.54,26.56,26.46,26.49,537800.0,16.941,16.9537,16.8899,16.9091,537800.0
2011-04-13 09:40:00,26.49,26.5,26.16,26.16,566900.0,16.9091,16.9154,16.6984,16.6984,566900.0
2011-04-13 09:50:00,26.17,26.28,26.15,26.26,523800.0,16.7048,16.775,16.692,16.7622,523800.0
2011-04-13 10:00:00,26.25,26.3,26.19,26.23,298800.0,16.7559,16.7878,16.7176,16.7431,298800.0
2011-04-13 10:10:00,26.22,26.25,26.17,26.21,322000.0,16.7367,16.7559,16.7048,16.7303,322000.0
2011-04-13 10:20:00,26.21,26.23,26.18,26.23,537000.0,16.7303,16.7431,16.7112,16.7431,537000.0
2011-04-13 10:30:00,26.23,26.23,26.16,26.2,285200.0,16.7431,16.7431,16.6984,16.7239,285200.0
2011-04-13 10:40:00,26.2,26.24,26.17,26.23,217400.0,16.7239,16.7495,16.7048,16.7431,217400.0
2011-04-13 10:50:00,26.23,26.28,26.19,26.19,163700.0,16.7431,16.775,16.7176,16.7176,163700.0
2011-04-13 11:00:00,26.19,26.22,26.19,26.21,226700.0,16.7176,16.7367,16.7176,16.7303,226700.0
2011-04-13 11:10:00,26.2,26.22,26.17,26.19,157200.0,16.7239,16.7367,16.7048,16.7176,157200.0
2011-04-13 11:20:00,26.19,26.19,26.15,26.16,129000.0,16.7176,16.7176,16.692,16.6984,129000.0
2011-04-13 11:30:00,26.16,26.17,26.1,26.1,80200.0,16.6984,16.7048,16.6601,16.6601,80200.0
2011-04-13 11:40:00,26.1,26.15,26.1,26.14,113700.0,16.6601,16.692,16.6601,16.6856,113700.0
2011-04-13 11:50:00,26.14,26.15,26.09,26.1,86900.0,16.6856,16.692,16.6537,16.6601,86900.0
2011-04-13 12:00:00,26.1,26.12,26.09,26.11,104100.0,16.6601,16.6729,16.6537,16.6665,104100.0
2011-04-13 12:10:00,26.12,26.13,26.08,26.08,84200.0,16.6729,16.6793,16.6473,16.6473,84200.0
2011-04-13 12:20:00,26.09,26.09,26.04,26.05,192400.0,16.6537,16.6537,16.6218,16.6282,192400.0
2011-04-13 12:30:00,26.05,26.06,26.02,26.03,247400.0,16.6282,16.6346,16.609,16.6154,247400.0
2011-04-13 12:40:00,26.03,26.03,25.98,26.0,353000.0,16.6154,16.6154,16.5835,16.5963,353000.0
2011-04-13 12:50:00,26.0,26.01,25.95,25.96,107200.0,16.5963,16.6027,16.5644,16.5707,107200.0
2011-04-13 13:00:00,25.96,26.02,25.96,26.0,315000.0,16.5707,16.609,16.5707,16.5963,315000.0
2011-04-13 13:10:00,26.0,26.02,25.97,25.98,186500.0,16.5963,16.609,16.5771,16.5835,186500.0
2011-04-13 13:20:00,25.99,26.01,25.97,26.0,226800.0,16.5899,16.6027,16.5771,16.5963,226800.0
2011-04-13 13:30:00,26.0,26.01,25.95,25.96,462000.0,16.5963,16.6027,16.5644,16.5707,462000.0
2011-04-13 13:40:00,25.96,25.98,25.94,25.95,182500.0,16.5707,16.5835,16.558,16.5644,182500.0
2011-04-13 13:50:00,25.95,25.96,25.92,25.94,211700.0,16.5644,16.5707,16.5452,16.558,211700.0
2011-04-13 14:00:00,25.94,26.0,25.94,25.98,192700.0,16.558,16.5963,16.558,16.5835,192700.0
2011-04-13 14:10:00,25.99,26.0,25.94,25.95,130500.0,16.5899,16.5963,16.558,16.5644,130500.0
2011-04-13 14:20:00,25.95,26.05,25.93,26.03,274500.0,16.5644,16.6282,16.5516,16.6154,274500.0
2011-04-13 14:30:00,26.03,26.04,25.99,26.0,369400.0,16.6154,16.6218,16.5899,16.5963,369400.0
2011-04-13 14:40:00,26.0,26.08,26.0,26.02,441000.0,16.5963,16.6473,16.5963,16.609,441000.0
2011-04-13 14:50:00,26.02,26.04,26.02,26.03,174500.0,16.609,16.6218,16.609,16.6154,174500.0
2011-04-13 15:00:00,26.02,26.08,26.02,26.03,496400.0,16.609,16.6473,16.609,16.6154,496400.0
2011-04-13 15:10:00,26.04,26.04,26.0,26.02,374600.0,16.6218,16.6218,16.5963,16.609,374600.0
2011-04-13 15:20:00,26.01,26.04,26.0,26.04,475900.0,16.6027,16.6218,16.5963,16.6218,475900.0
2011-04-13 15:30:00,26.03,26.04,26.0,26.01,453200.0,16.6154,16.6218,16.5963,16.6027,453200.0
2011-04-13 15:40:00,26.0,26.03,25.99,26.03,804600.0,16.5963,16.6154,16.5899,16.6154,804600.0
2011-04-13 15:50:00,26.02,26.03,25.99,25.99,1685500.0,16.609,16.6154,16.5899,16.5899,1685500.0
2011-04-14 09:30:00,25.86,25.99,25.78,25.78,530800.0,16.5069,16.5899,16.4558,16.4558,530800.0
2011-04-14 09:40:00,25.79,25.83,25.63,25.64,487000.0,16.4622,16.4878,16.3601,16.3665,487000.0
2011-04-14 09:50:00,25.64,25.75,25.61,25.73,627900.0,16.3665,16.4367,16.3473,16.4239,627900.0
2011-04-14 10:00:00,25.73,25.82,25.68,25.69,725300.0,16.4239,16.4814,16.392,16.3984,725300.0
2011-04-14 10:10:00,25.69,25.74,25.67,25.7,510200.0,16.3984,16.4303,16.3856,16.4048,510200.0
2011-04-14 10:20:00,25.71,25.77,25.7,25.77,514700.0,16.4112,16.4495,16.4048,16.4495,514700.0
2011-04-14 10:30:00,25.76,25.83,25.69,25.72,725700.0,16.4431,16.4878,16.3984,16.4175,725700.0
2011-04-14 10:40:00,25.73,25.79,25.72,25.78,383800.0,16.4239,16.4622,16.4175,16.4558,383800.0
2011-04-14 10:50:00,25.78,25.78,25.73,25.73,263500.0,16.4558,16.4558,16.4239,16.4239,263500.0
2011-04-14 11:00:00,25.73,25.77,25.71,25.73,285400.0,16.4239,16.4495,16.4112,16.4239,285400.0
2011-04-14 11:10:00,25.74,25.74,25.66,25.67,315100.0,16.4303,16.4303,16.3792,16.3856,315100.0
2011-04-14 11:20:00,25.68,25.72,25.64,25.69,495400.0,16.392,16.4175,16.3665,16.3984,495400.0
2011-04-14 11:30:00,25.69,25.71,25.61,25.62,255900.0,16.3984,16.4112,16.3473,16.3537,255900.0
2011-04-14 11:40:00,25.62,25.66,25.6,25.65,221000.0,16.3537,16.3792,16.3409,16.3729,221000.0
2011-04-14 11:50:00,25.66,25.66,25.64,25.66,271400.0,16.3792,16.3792,16.3665,16.3792,271400.0
2011-04-14 12:00:00,25.66,25.66,25.63,25.64,252100.0,16.3792,16.3792,16.3601,16.3665,252100.0
2011-04-14 12:10:00,25.65,25.7,25.64,25.66,183100.0,16.3729,16.4048,16.3665,16.3792,183100.0
2011-04-14 12:20:00,25.67,25.67,25.64,25.65,168100.0,16.3856,16.3856,16.3665,16.3729,168100.0
2011-04-14 12:30:00,25.65,25.67,25.64,25.66,414900.0,16.3729,16.3856,16.3665,16.3792,414900.0
2011-04-14 12:40:00,25.66,25.66,25.64,25.64,50400.0,16.3792,16.3792,16.3665,16.3665,50400.0
2011-04-14 12:50:00,25.64,25.65,25.64,25.65,179900.0,16.3665,16.3729,16.3665,16.3729,179900.0
2011-04-14 13:00:00,25.65,25.66,25.62,25.63,514900.0,16.3729,16.3792,16.3537,16.3601,514900.0
2011-04-14 13:10:00,25.63,25.64,25.62,25.64,157200.0,16.3601,16.3665,16.3537,16.3665,157200.0
2011-04-14 13:20:00,25.64,25.69,25.63,25.69,152800.0,16.3665,16.3984,16.3601,16.3984,152800.0
2011-04-14 13:30:00,25.69,25.71,25.66,25.71,241800.0,16.3984,16.4112,16.3792,16.4112,241800.0
2011-04-14 13:40:00,25.71,25.71,25.64,25.64,229100.0,16.4112,16.4112,16.3665,16.3665,229100.0
2011-04-14 13:50:00,25.65,25.65,25.6,25.61,227000.0,16.3729,16.3729,16.3409,16.3473,227000.0
2011-04-14 14:00:00,25.61,25.67,25.6,25.67,438300.0,16.3473,16.3856,16.3409,16.3856,438300.0
2011-04-14 14:10:00,25.67,25.69,25.66,25.68,149300.0,16.3856,16.3984,16.3792,16.392,149300.0
2011-04-14 14:20:00,25.68,25.71,25.66,25.71,213400.0,16.392,16.4112,16.3792,16.4112,213400.0
2011-04-14 14:30:00,25.71,25.73,25.7,25.72,93400.0,16.4112,16.4239,16.4048,16.4175,93400.0
2011-04-14 14:40:00,25.73,25.73,25.71,25.73,200100.0,16.4239,16.4239,16.4112,16.4239,200100.0
2011-04-14 14:50:00,25.73,25.74,25.7,25.72,213800.0,16.4239,16.4303,16.4048,16.4175,213800.0
2011-04-14 15:00:00,25.72,25.81,25.7,25.81,438500.0,16.4175,16.475,16.4048,16.475,438500.0
2011-04-14 15:10:00,25.8,25.86,25.8,25.84,456600.0,16.4686,16.5069,16.4686,16.4941,456600.0
2011-04-14 15:20:00,25.85,25.86,25.81,25.86,344200.0,16.5005,16.5069,16.475,16.5069,344200.0
2011-04-14 15:30:00,25.85,25.87,25.84,25.86,449000.0,16.5005,16.5133,16.4941,16.5069,449000.0
2011-04-14 15:40:00,25.86,25.87,25.79,25.81,551000.0,16.5069,16.5133,16.4622,16.475,551000.0
2011-04-14 15:50:00,25.81,25.86,25.79,25.83,896000.0,16.475,16.5069,16.4622,16.4878,896000.0
2011-04-15 09:30:00,25.96,25.98,25.84,25.91,1373100.0,16.5707,16.5835,16.4941,16.5388,1373100.0
2011-04-15 09:40:00,25.9,25.97,25.89,25.91,281800.0,16.5324,16.5771,16.5261,16.5388,281800.0
2011-04-15 09:50:00,25.9,25.93,25.85,25.89,467600.0,16.5324,16.5516,16.5005,16.5261,467600.0
2011-04-15 10:00:00,25.9,25.96,25.86,25.87,665800.0,16.5324,16.5707,16.5069,16.5133,665800.0
2011-04-15 10:10:00,25.87,25.9,25.84,25.86,171800.0,16.5133,16.5324,16.4941,16.5069,171800.0
2011-04-15 10:20:00,25.86,25.89,25.82,25.87,323100.0,16.5069,16.5261,16.4814,16.5133,323100.0
2011-04-15 10:30:00,25.86,25.87,25.8,25.83,535900.0,16.5069,16.5133,16.4686,16.4878,535900.0
2011-04-15 10:40:00,25.83,25.87,25.82,25.84,309300.0,16.4878,16.5133,16.4814,16.4941,309300.0
2011-04-15 10:50:00,25.84,25.9,25.83,25.86,334600.0,16.4941,16.5324,16.4878,16.5069,334600.0
2011-04-15 11:00:00,25.86,25.89,25.85,25.89,163900.0,16.5069,16.5261,16.5005,16.5261,163900.0
2011-04-15 11:10:00,25.88,25.89,25.84,25.85,342200.0,16.5197,16.5261,16.4941,16.5005,342200.0
2011-04-15 11:20:00,25.85,25.9,25.84,25.9,241800.0,16.5005,16.5324,16.4941,16.5324,241800.0
2011-04-15 11:30:00,25.9,25.95,25.87,25.95,234800.0,16.5324,16.5644,16.5133,16.5644,234800.0
2011-04-15 11:40:00,25.95,25.97,25.93,25.94,153700.0,16.5644,16.5771,16.5516,16.558,153700.0
2011-04-15 11:50:00,25.94,25.95,25.9,25.92,200700.0,16.558,16.5644,16.5324,16.5452,200700.0
2011-04-15 12:00:00,25.92,25.92,25.88,25.88,128200.0,16.5452,16.5452,16.5197,16.5197,128200.0
2011-04-15 12:10:00,25.89,25.95,25.89,25.94,225200.0,16.5261,16.5644,16.5261,16.558,225200.0
2011-04-15 12:20:00,25.94,25.95,25.93,25.93,252700.0,16.558,16.5644,16.5516,16.5516,252700.0
2011-04-15 12:30:00,25.93,26.01,25.93,26.0,199000.0,16.5516,16.6027,16.5516,16.5963,199000.0
2011-04-15 12:40:00,26.0,26.0,25.98,26.0,140600.0,16.5963,16.5963,16.5835,16.5963,140600.0
2011-04-15 12:50:00,25.99,26.0,25.95,25.98,187500.0,16.5899,16.5963,16.5644,16.5835,187500.0
2011-04-15 13:00:00,25.98,26.02,25.97,26.02,202400.0,16.5835,16.609,16.5771,16.609,202400.0
2011-04-15 13:10:00,26.01,26.04,25.98,25.99,334900.0,16.6027,16.6218,16.5835,16.5899,334900.0
2011-04-15 13:20:00,25.99,26.0,25.98,26.0,66400.0,16.5899,16.5963,16.5835,16.5963,66400.0
2011-04-15 13:30:00,25.99,26.0,25.97,25.97,69700.0,16.5899,16.5963,16.5771,16.5771,69700.0
2011-04-15 13:40:00,25.97,26.0,25.97,26.0,79300.0,16.5771,16.5963,16.5771,16.5963,79300.0
2011-04-15 13:50:00,25.99,26.0,25.98,25.99,104300.0,16.5899,16.5963,16.5835,16.5899,104300.0
2011-04-15 14:00:00,25.98,26.0,25.98,25.99,134000.0,16.5835,16.5963,16.5835,16.5899,134000.0
2011-04-15 14:10:00,25.99,26.0,25.97,26.0,115000.0,16.5899,16.5963,16.5771,16.5963,115000.0
2011-04-15 14:20:00,25.99,26.0,25.99,26.0,69600.0,16.5899,16.5963,16.5899,16.5963,69600.0
2011-04-15 14:30:00,26.0,26.01,25.99,25.99,214100.0,16.5963,16.6027,16.5899,16.5899,214100.0
2011-04-15 14:40:00,26.0,26.01,25.98,26.0,264800.0,16.5963,16.6027,16.5835,16.5963,264800.0
2011-04-15 14:50:00,26.0,26.01,25.99,26.01,168200.0,16.5963,16.6027,16.5899,16.6027,168200.0
2011-04-15 15:00:00,26.0,26.02,25.99,25.99,228100.0,16.5963,16.609,16.5899,16.5899,228100.0
2011-04-15 15:10:00,25.99,26.0,25.98,26.0,287600.0,16.5899,16.5963,16.5835,16.5963,287600.0
2011-04-15 15:20:00,26.0,26.01,25.99,26.0,493600.0,16.5963,16.6027,16.5899,16.5963,493600.0
2011-04-15 15:30:00,26.0,26.0,25.99,25.99,366200.0,16.5963,16.5963,16.5899,16.5899,366200.0
2011-04-15 15:40:00,25.99,26.0,25.93,25.94,621800.0,16.5899,16.5963,16.5516,16.558,621800.0
2011-04-15 15:50:00,25.94,25.95,25.89,25.94,1640900.0,16.558,16.5644,16.5261,16.558,1640900.0
2011-04-18 09:30:00,25.68,25.83,25.57,25.79,501400.0,16.392,16.4878,16.3218,16.4622,501400.0
2011-04-18 09:40:00,25.78,25.86,25.72,25.83,364500.0,16.4558,16.5069,16.4175,16.4878,364500.0
2011-04-18 09:50:00,25.83,25.84,25.73,25.74,273400.0,16.4878,16.4941,16.4239,16.4303,273400.0
2011-04-18 10:00:00,25.74,25.77,25.67,25.76,393000.0,16.4303,16.4495,16.3856,16.4431,393000.0
2011-04-18 10:10:00,25.76,25.85,25.7,25.76,255100.0,16.4431,16.5005,16.4048,16.4431,255100.0
2011-04-18 10:20:00,25.76,25.83,25.71,25.74,229400.0,16.4431,16.4878,16.4112,16.4303,229400.0
2011-04-18 10:30:00,25.73,25.78,25.71,25.76,149900.0,16.4239,16.4558,16.4112,16.4431,149900.0
2011-04-18 10:40:00,25.76,25.77,25.69,25.7,161000.0,16.4431,16.4495,16.3984,16.4048,161000.0
2011-04-18 10:50:00,25.68,25.68,25.63,25.66,233800.0,16.392,16.392,16.3601,16.3792,233800.0
2011-04-18 11:00:00,25.66,25.67,25.59,25.61,304700.0,16.3792,16.3856,16.3346,16.3473,304700.0
2011-04-18 11:10:00,25.62,25.64,25.59,25.6,248400.0,16.3537,16.3665,16.3346,16.3409,248400.0
2011-04-18 11:20:00,25.61,25.62,25.58,25.58,201700.0,16.3473,16.3537,16.3282,16.3282,201700.0
2011-04-18 11:30:00,25.59,25.68,25.56,25.65,190900.0,16.3346,16.392,16.3154,16.3729,190900.0
2011-04-18 11:40:00,25.66,25.66,25.63,25.66,266700.0,16.3792,16.3792,16.3601,16.3792,266700.0
2011-04-18 11:50:00,25.66,25.66,25.61,25.63,133400.0,16.3792,16.3792,16.3473,16.3601,133400.0
2011-04-18 12:00:00,25.63,25.66,25.6,25.64,245300.0,16.3601,16.3792,16.3409,16.3665,245300.0
2011-04-18 12:10:00,25.64,25.65,25.6,25.61,108000.0,16.3665,16.3729,16.3409,16.3473,108000.0
2011-04-18 12:20:00,25.61,25.65,25.6,25.64,167100.0,16.3473,16.3729,16.3409,16.3665,167100.0
2011-04-18 12:30:00,25.64,25.64,25.59,25.62,88100.0,16.3665,16.3665,16.3346,16.3537,88100.0
2011-04-18 12:40:00,25.62,25.63,25.59,25.61,82700.0,16.3537,16.3601,16.3346,16.3473,82700.0
2011-04-18 12:50:00,25.6,25.63,25.59,25.6,120500.0,16.3409,16.3601,16.3346,16.3409,120500.0
2011-04-18 13:00:00,25.61,25.61,25.55,25.56,95700.0,16.3473,16.3473,16.309,16.3154,95700.0
2011-04-18 13:10:00,25.56,25.59,25.53,25.55,181200.0,16.3154,16.3346,16.2963,16.309,181200.0
2011-04-18 13:20:00,25.55,25.55,25.52,25.52,128700.0,16.309,16.309,16.2899,16.2899,128700.0
2011-04-18 13:30:00,25.52,25.55,25.52,25.54,90100.0,16.2899,16.309,16.2899,16.3026,90100.0
2011-04-18 13:40:00,25.53,25.56,25.53,25.55,126700.0,16.2963,16.3154,16.2963,16.309,126700.0
2011-04-18 13:50:00,25.54,25.56,25.53,25.55,328200.0,16.3026,16.3154,16.2963,16.309,328200.0
2011-04-18 14:00:00,25.55,25.56,25.51,25.53,286300.0,16.309,16.3154,16.2835,16.2963,286300.0
2011-04-18 14:10:00,25.53,25.55,25.52,25.53,202600.0,16.2963,16.309,16.2899,16.2963,202600.0
2011-04-18 14:20:00,25.53,25.55,25.52,25.55,219400.0,16.2963,16.309,16.2899,16.309,219400.0
2011-04-18 14:30:00,25.55,25.6,25.54,25.58,303700.0,16.309,16.3409,16.3026,16.3282,303700.0
2011-04-18 14:40:00,25.58,25.61,25.54,25.6,522400.0,16.3282,16.3473,16.3026,16.3409,522400.0
2011-04-18 14:50:00,25.6,25.61,25.57,25.58,407600.0,16.3409,16.3473,16.3218,16.3282,407600.0
2011-04-18 15:00:00,25.58,25.6,25.54,25.55,159800.0,16.3282,16.3409,16.3026,16.309,159800.0
2011-04-18 15:10:00,25.55,25.61,25.55,25.6,277900.0,16.309,16.3473,16.309,16.3409,277900.0
2011-04-18 15:20:00,25.6,25.61,25.55,25.58,254300.0,16.3409,16.3473,16.309,16.3282,254300.0
2011-04-18 15:30:00,25.58,25.6,25.55,25.59,376300.0,16.3282,16.3409,16.309,16.3346,376300.0
2011-04-18 15:40:00,25.58,25.59,25.55,25.58,441400.0,16.3282,16.3346,16.309,16.3282,441400.0
2011-04-18 15:50:00,25.58,25.61,25.56,25.57,953400.0,16.3282,16.3473,16.3154,16.3218,953400.0
2011-04-19 09:30:00,25.82,25.86,25.24,25.25,1040600.0,16.4814,16.5069,16.1112,16.1175,1040600.0
2011-04-19 09:40:00,25.25,25.39,25.16,25.3,1123900.0,16.1175,16.2069,16.0601,16.1495,1123900.0
2011-04-19 09:50:00,25.29,25.4,25.19,25.21,774500.0,16.1431,16.2133,16.0792,16.092,774500.0
2011-04-19 10:00:00,25.22,25.32,25.18,25.3,432200.0,16.0984,16.1622,16.0729,16.1495,432200.0
2011-04-19 10:10:00,25.31,25.35,25.18,25.24,438700.0,16.1558,16.1814,16.0729,16.1112,438700.0
2011-04-19 10:20:00,25.24,25.25,25.18,25.21,380200.0,16.1112,16.1175,16.0729,16.092,380200.0
2011-04-19 10:30:00,25.21,25.22,25.08,25.09,657200.0,16.092,16.0984,16.009,16.0154,657200.0
2011-04-19 10:40:00,25.08,25.12,25.05,25.12,349000.0,16.009,16.0346,15.9899,16.0346,349000.0
2011-04-19 10:50:00,25.12,25.14,25.06,25.07,255300.0,16.0346,16.0473,15.9963,16.0026,255300.0
2011-04-19 11:00:00,25.06,25.11,25.05,25.07,383000.0,15.9963,16.0282,15.9899,16.0026,383000.0
2011-04-19 11:10:00,25.08,25.14,25.07,25.1,251600.0,16.009,16.0473,16.0026,16.0218,251600.0
2011-04-19 11:20:00,25.09,25.1,25.04,25.08,519100.0,16.0154,16.0218,15.9835,16.009,519100.0
2011-04-19 11:30:00,25.07,25.07,25.0,25.01,418400.0,16.0026,16.0026,15.958,15.9643,418400.0
2011-04-19 11:40:00,25.01,25.07,25.0,25.05,753700.0,15.9643,16.0026,15.958,15.9899,753700.0
2011-04-19 11:50:00,25.07,25.15,25.05,25.13,407300.0,16.0026,16.0537,15.9899,16.0409,407300.0
2011-04-19 12:00:00,25.13,25.14,25.07,25.12,409100.0,16.0409,16.0473,16.0026,16.0346,409100.0
2011-04-19 12:10:00,25.13,25.2,25.1,25.14,495100.0,16.0409,16.0856,16.0218,16.0473,495100.0
2011-04-19 12:20:00,25.14,25.18,25.09,25.18,298300.0,16.0473,16.0729,16.0154,16.0729,298300.0
2011-04-19 12:30:00,25.18,25.18,25.1,25.12,251300.0,16.0729,16.0729,16.0218,16.0346,251300.0
2011-04-19 12:40:00,25.12,25.26,25.08,25.25,618700.0,16.0346,16.1239,16.009,16.1175,618700.0
2011-04-19 12:50:00,25.26,25.28,25.17,25.17,283400.0,16.1239,16.1367,16.0665,16.0665,283400.0
2011-04-19 13:00:00,25.18,25.2,25.15,25.17,145600.0,16.0729,16.0856,16.0537,16.0665,145600.0
2011-04-19 13:10:00,25.17,25.23,25.16,25.2,185000.0,16.0665,16.1048,16.0601,16.0856,185000.0
2011-04-19 13:20:00,25.2,25.25,25.19,25.25,226900.0,16.0856,16.1175,16.0792,16.1175,226900.0
2011-04-19 13:30:00,25.25,25.27,25.23,25.24,303000.0,16.1175,16.1303,16.1048,16.1112,303000.0
2011-04-19 13:40:00,25.24,25.26,25.21,25.23,660000.0,16.1112,16.1239,16.092,16.1048,660000.0
2011-04-19 13:50:00,25.23,25.25,25.21,25.23,320400.0,16.1048,16.1175,16.092,16.1048,320400.0
2011-04-19 14:00:00,25.23,25.27,25.22,25.25,191600.0,16.1048,16.1303,16.0984,16.1175,191600.0
2011-04-19 14:10:00,25.25,25.4,25.24,25.36,433100.0,16.1175,16.2133,16.1112,16.1878,433100.0
2011-04-19 14:20:00,25.36,25.36,25.29,25.31,291800.0,16.1878,16.1878,16.1431,16.1558,291800.0
2011-04-19 14:30:00,25.32,25.32,25.24,25.26,250400.0,16.1622,16.1622,16.1112,16.1239,250400.0
2011-04-19 14:40:00,25.26,25.26,25.19,25.19,440800.0,16.1239,16.1239,16.0792,16.0792,440800.0
2011-04-19 14:50:00,25.2,25.23,25.18,25.22,238700.0,16.0856,16.1048,16.0729,16.0984,238700.0
2011-04-19 15:00:00,25.23,25.25,25.2,25.25,209100.0,16.1048,16.1175,16.0856,16.1175,209100.0
2011-04-19 15:10:00,25.24,25.3,25.23,25.29,280000.0,16.1112,16.1495,16.1048,16.1431,280000.0
2011-04-19 15:20:00,25.3,25.3,25.26,25.26,537200.0,16.1495,16.1495,16.1239,16.1239,537200.0
2011-04-19 15:30:00,25.26,25.27,25.21,25.22,516600.0,16.1239,16.1303,16.092,16.0984,516600.0
2011-04-19 15:40:00,25.21,25.22,25.18,25.22,986000.0,16.092,16.0984,16.0729,16.0984,986000.0
2011-04-19 15:50:00,25.21,25.24,25.18,25.23,1468400.0,16.092,16.1112,16.0729,16.1048,1468400.0
2011-04-20 09:30:00,25.54,25.54,25.32,25.35,618000.0,16.3026,16.3026,16.1622,16.1814,618000.0
2011-04-20 09:40:00,25.34,25.34,25.15,25.18,593700.0,16.175,16.175,16.0537,16.0729,593700.0
2011-04-20 09:50:00,25.18,25.22,25.12,25.19,624400.0,16.0729,16.0984,16.0346,16.0792,624400.0
2011-04-20 10:00:00,25.2,25.29,25.19,25.23,482300.0,16.0856,16.1431,16.0792,16.1048,482300.0
2011-04-20 10:10:00,25.23,25.25,25.15,25.17,642800.0,16.1048,16.1175,16.0537,16.0665,642800.0
2011-04-20 10:20:00,25.17,25.17,25.03,25.04,740000.0,16.0665,16.0665,15.9771,15.9835,740000.0
2011-04-20 10:30:00,25.04,25.12,24.96,24.97,1177000.0,15.9835,16.0346,15.9324,15.9388,1177000.0
2011-04-20 10:40:00,24.97,25.04,24.96,25.02,423500.0,15.9388,15.9835,15.9324,15.9707,423500.0
2011-04-20 10:50:00,25.01,25.02,24.96,25.0,485100.0,15.9643,15.9707,15.9324,15.958,485100.0
2011-04-20 11:00:00,25.0,25.0,24.96,24.97,392800.0,15.958,15.958,15.9324,15.9388,392800.0
2011-04-20 11:10:00,24.96,25.0,24.96,25.0,465500.0,15.9324,15.958,15.9324,15.958,465500.0
2011-04-20 11:20:00,25.0,25.0,24.95,24.99,354100.0,15.958,15.958,15.926,15.9516,354100.0
2011-04-20 11:30:00,24.99,25.0,24.97,25.0,294300.0,15.9516,15.958,15.9388,15.958,294300.0
2011-04-20 11:40:00,25.0,25.02,24.98,25.0,800500.0,15.958,15.9707,15.9452,15.958,800500.0
2011-04-20 11:50:00,25.0,25.04,24.99,24.99,269700.0,15.958,15.9835,15.9516,15.9516,269700.0
2011-04-20 12:00:00,24.99,25.0,24.98,25.0,418600.0,15.9516,15.958,15.9452,15.958,418600.0
2011-04-20 12:10:00,25.0,25.02,24.99,25.0,248600.0,15.958,15.9707,15.9516,15.958,248600.0
2011-04-20 12:20:00,25.01,25.01,24.97,24.97,236700.0,15.9643,15.9643,15.9388,15.9388,236700.0
2011-04-20 12:30:00,24.97,24.99,24.94,24.94,348900.0,15.9388,15.9516,15.9197,15.9197,348900.0
2011-04-20 12:40:00,24.94,24.95,24.89,24.89,341700.0,15.9197,15.926,15.8877,15.8877,341700.0
2011-04-20 12:50:00,24.89,24.94,24.87,24.87,399700.0,15.8877,15.9197,15.875,15.875,399700.0
2011-04-20 13:00:00,24.87,24.91,24.87,24.9,196800.0,15.875,15.9005,15.875,15.8941,196800.0
2011-04-20 13:10:00,24.9,24.9,24.78,24.8,584400.0,15.8941,15.8941,15.8175,15.8303,584400.0
2011-04-20 13:20:00,24.79,24.82,24.76,24.81,305100.0,15.8239,15.8431,15.8048,15.8367,305100.0
2011-04-20 13:30:00,24.81,24.83,24.8,24.82,273200.0,15.8367,15.8494,15.8303,15.8431,273200.0
2011-04-20 13:40:00,24.82,24.82,24.76,24.77,243000.0,15.8431,15.8431,15.8048,15.8111,243000.0
2011-04-20 13:50:00,24.77,24.82,24.76,24.78,233500.0,15.8111,15.8431,15.8048,15.8175,233500.0
2011-04-20 14:00:00,24.79,24.8,24.77,24.77,181400.0,15.8239,15.8303,15.8111,15.8111,181400.0
2011-04-20 14:10:00,24.78,24.8,24.77,24.8,156600.0,15.8175,15.8303,15.8111,15.8303,156600.0
2011-04-20 14:20:00,24.8,24.8,24.71,24.73,361400.0,15.8303,15.8303,15.7728,15.7856,361400.0
2011-04-20 14:30:00,24.73,24.78,24.73,24.73,451900.0,15.7856,15.8175,15.7856,15.7856,451900.0
2011-04-20 14:40:00,24.74,24.76,24.73,24.76,559400.0,15.792,15.8048,15.7856,15.8048,559400.0
2011-04-20 14:50:00,24.76,24.76,24.72,24.74,715800.0,15.8048,15.8048,15.7792,15.792,715800.0
2011-04-20 15:00:00,24.73,24.81,24.73,24.8,642700.0,15.7856,15.8367,15.7856,15.8303,642700.0
2011-04-20 15:10:00,24.8,24.81,24.74,24.74,701900.0,15.8303,15.8367,15.792,15.792,701900.0
2011-04-20 15:20:00,24.75,24.76,24.74,24.75,552200.0,15.7984,15.8048,15.792,15.7984,552200.0
2011-04-20 15:30:00,24.76,24.8,24.75,24.8,768600.0,15.8048,15.8303,15.7984,15.8303,768600.0
2011-04-20 15:40:00,24.8,24.85,24.79,24.82,853800.0,15.8303,15.8622,15.8239,15.8431,853800.0
2011-04-20 15:50:00,24.82,24.84,24.78,24.84,1733100.0,15.8431,15.8558,15.8175,15.8558,1733100.0
2011-04-21 09:30:00,24.98,25.0,24.84,24.87,360100.0,15.9452,15.958,15.8558,15.875,360100.0
2011-04-21 09:40:00,24.87,24.91,24.81,24.85,332700.0,15.875,15.9005,15.8367,15.8622,332700.0
2011-04-21 09:50:00,24.85,24.89,24.81,24.89,297800.0,15.8622,15.8877,15.8367,15.8877,297800.0
2011-04-21 10:00:00,24.89,24.9,24.8,24.88,541600.0,15.8877,15.8941,15.8303,15.8814,541600.0
2011-04-21 10:10:00,24.88,24.9,24.85,24.86,496400.0,15.8814,15.8941,15.8622,15.8686,496400.0
2011-04-21 10:20:00,24.86,24.88,24.84,24.85,495600.0,15.8686,15.8814,15.8558,15.8622,495600.0
2011-04-21 10:30:00,24.85,24.86,24.84,24.85,317200.0,15.8622,15.8686,15.8558,15.8622,317200.0
2011-04-21 10:40:00,24.85,24.85,24.81,24.81,351200.0,15.8622,15.8622,15.8367,15.8367,351200.0
2011-04-21 10:50:00,24.81,24.85,24.8,24.84,147500.0,15.8367,15.8622,15.8303,15.8558,147500.0
2011-04-21 11:00:00,24.85,24.85,24.84,24.84,154300.0,15.8622,15.8622,15.8558,15.8558,154300.0
2011-04-21 11:10:00,24.85,24.85,24.82,24.84,279100.0,15.8622,15.8622,15.8431,15.8558,279100.0
2011-04-21 11:20:00,24.85,24.87,24.84,24.85,504100.0,15.8622,15.875,15.8558,15.8622,504100.0
2011-04-21 11:30:00,24.85,24.87,24.84,24.86,363900.0,15.8622,15.875,15.8558,15.8686,363900.0
2011-04-21 11:40:00,24.86,24.86,24.84,24.86,176000.0,15.8686,15.8686,15.8558,15.8686,176000.0
2011-04-21 11:50:00,24.86,24.87,24.84,24.84,408300.0,15.8686,15.875,15.8558,15.8558,408300.0
2011-04-21 12:00:00,24.85,24.86,24.84,24.86,264100.0,15.8622,15.8686,15.8558,15.8686,264100.0
2011-04-21 12:10:00,24.86,24.91,24.85,24.9,418100.0,15.8686,15.9005,15.8622,15.8941,418100.0
2011-04-21 12:20:00,24.9,24.91,24.87,24.91,380600.0,15.8941,15.9005,15.875,15.9005,380600.0
2011-04-21 12:30:00,24.9,24.96,24.9,24.96,175500.0,15.8941,15.9324,15.8941,15.9324,175500.0
2011-04-21 12:40:00,24.96,25.01,24.95,25.0,235700.0,15.9324,15.9643,15.926,15.958,235700.0
2011-04-21 12:50:00,25.01,25.02,25.0,25.0,197500.0,15.9643,15.9707,15.958,15.958,197500.0
2011-04-21 13:00:00,25.01,25.01,24.96,24.96,526700.0,15.9643,15.9643,15.9324,15.9324,526700.0
2011-04-21 13:10:00,24.96,25.01,24.95,25.01,347700.0,15.9324,15.9643,15.926,15.9643,347700.0
2011-04-21 13:20:00,25.01,25.02,25.0,25.02,246000.0,15.9643,15.9707,15.958,15.9707,246000.0
2011-04-21 13:30:00,25.01,25.04,25.0,25.04,225900.0,15.9643,15.9835,15.958,15.9835,225900.0
2011-04-21 13:40:00,25.03,25.05,25.01,25.04,279300.0,15.9771,15.9899,15.9643,15.9835,279300.0
2011-04-21 13:50:00,25.04,25.05,25.03,25.04,79300.0,15.9835,15.9899,15.9771,15.9835,79300.0
2011-04-21 14:00:00,25.03,25.04,25.03,25.04,100700.0,15.9771,15.9835,15.9771,15.9835,100700.0
2011-04-21 14:10:00,25.04,25.05,25.03,25.05,113500.0,15.9835,15.9899,15.9771,15.9899,113500.0
2011-04-21 14:20:00,25.04,25.13,25.04,25.13,293000.0,15.9835,16.0409,15.9835,16.0409,293000.0
2011-04-21 14:30:00,25.13,25.24,25.11,25.24,369400.0,16.0409,16.1112,16.0282,16.1112,369400.0
2011-04-21 14:40:00,25.24,25.24,25.17,25.2,289000.0,16.1112,16.1112,16.0665,16.0856,289000.0
2011-04-21 14:50:00,25.19,25.28,25.19,25.28,399500.0,16.0792,16.1367,16.0792,16.1367,399500.0
2011-04-21 15:00:00,25.27,25.28,25.2,25.21,345200.0,16.1303,16.1367,16.0856,16.092,345200.0
2011-04-21 15:10:00,25.21,25.21,25.18,25.2,230600.0,16.092,16.092,16.0729,16.0856,230600.0
2011-04-21 15:20:00,25.2,25.21,25.18,25.18,415500.0,16.0856,16.092,16.0729,16.0729,415500.0
2011-04-21 15:30:00,25.17,25.18,25.15,25.16,678100.0,16.0665,16.0729,16.0537,16.0601,678100.0
2011-04-21 15:40:00,25.15,25.17,25.14,25.14,609700.0,16.0537,16.0665,16.0473,16.0473,609700.0
2011-04-21 15:50:00,25.15,25.17,25.14,25.15,1207100.0,16.0537,16.0665,16.0473,16.0537,1207100.0
2011-04-25 09:30:00,25.16,25.25,25.09,25.24,629700.0,16.0601,16.1175,16.0154,16.1112,629700.0
2011-04-25 09:40:00,25.23,25.33,25.13,25.25,644900.0,16.1048,16.1686,16.0409,16.1175,644900.0
2011-04-25 09:50:00,25.25,25.3,25.2,25.21,320900.0,16.1175,16.1495,16.0856,16.092,320900.0
2011-04-25 10:00:00,25.21,25.25,25.21,25.25,240400.0,16.092,16.1175,16.092,16.1175,240400.0
2011-04-25 10:10:00,25.25,25.27,25.24,25.26,128600.0,16.1175,16.1303,16.1112,16.1239,128600.0
2011-04-25 10:20:00,25.26,25.26,25.18,25.24,258600.0,16.1239,16.1239,16.0729,16.1112,258600.0
2011-04-25 10:30:00,25.25,25.3,25.19,25.2,356400.0,16.1175,16.1495,16.0792,16.0856,356400.0
2011-04-25 10:40:00,25.21,25.21,25.14,25.16,299400.0,16.092,16.092,16.0473,16.0601,299400.0
2011-04-25 10:50:00,25.16,25.18,25.12,25.15,343300.0,16.0601,16.0729,16.0346,16.0537,343300.0
2011-04-25 11:00:00,25.16,25.16,25.1,25.13,239800.0,16.0601,16.0601,16.0218,16.0409,239800.0
2011-04-25 11:10:00,25.12,25.13,25.04,25.09,235400.0,16.0346,16.0409,15.9835,16.0154,235400.0
2011-04-25 11:20:00,25.1,25.15,25.09,25.14,193900.0,16.0218,16.0537,16.0154,16.0473,193900.0
2011-04-25 11:30:00,25.15,25.16,25.14,25.16,317700.0,16.0537,16.0601,16.0473,16.0601,317700.0
2011-04-25 11:40:00,25.15,25.18,25.15,25.17,212300.0,16.0537,16.0729,16.0537,16.0665,212300.0
2011-04-25 11:50:00,25.17,25.17,25.14,25.15,136300.0,16.0665,16.0665,16.0473,16.0537,136300.0
2011-04-25 12:00:00,25.16,25.17,25.14,25.17,107000.0,16.0601,16.0665,16.0473,16.0665,107000.0
2011-04-25 12:10:00,25.17,25.17,25.15,25.17,153500.0,16.0665,16.0665,16.0537,16.0665,153500.0
2011-04-25 12:20:00,25.17,25.19,25.14,25.16,257200.0,16.0665,16.0792,16.0473,16.0601,257200.0
2011-04-25 12:30:00,25.16,25.21,25.15,25.17,248000.0,16.0601,16.092,16.0537,16.0665,248000.0
2011-04-25 12:40:00,25.17,25.17,25.16,25.17,44700.0,16.0665,16.0665,16.0601,16.0665,44700.0
2011-04-25 12:50:00,25.17,25.21,25.16,25.17,137900.0,16.0665,16.092,16.0601,16.0665,137900.0
2011-04-25 13:00:00,25.18,25.19,25.14,25.14,153200.0,16.0729,16.0792,16.0473,16.0473,153200.0
2011-04-25 13:10:00,25.15,25.16,25.14,25.16,131700.0,16.0537,16.0601,16.0473,16.0601,131700.0
2011-04-25 13:20:00,25.16,25.16,25.14,25.15,298400.0,16.0601,16.0601,16.0473,16.0537,298400.0
2011-04-25 13:30:00,25.15,25.16,25.14,25.15,201100.0,16.0537,16.0601,16.0473,16.0537,201100.0
2011-04-25 13:40:00,25.14,25.15,25.14,25.14,82300.0,16.0473,16.0537,16.0473,16.0473,82300.0
2011-04-25 13:50:00,25.14,25.15,25.08,25.1,253800.0,16.0473,16.0537,16.009,16.0218,253800.0
2011-04-25 14:00:00,25.09,25.13,25.09,25.12,149300.0,16.0154,16.0409,16.0154,16.0346,149300.0
2011-04-25 14:10:00,25.13,25.15,25.11,25.12,191000.0,16.0409,16.0537,16.0282,16.0346,191000.0
2011-04-25 14:20:00,25.12,25.19,25.12,25.18,149400.0,16.0346,16.0792,16.0346,16.0729,149400.0
2011-04-25 14:30:00,25.19,25.19,25.16,25.16,419200.0,16.0792,16.0792,16.0601,16.0601,419200.0
2011-04-25 14:40:00,25.17,25.17,25.15,25.15,66300.0,16.0665,16.0665,16.0537,16.0537,66300.0
2011-04-25 14:50:00,25.15,25.15,25.13,25.15,175800.0,16.0537,16.0537,16.0409,16.0537,175800.0
2011-04-25 15:00:00,25.14,25.15,25.11,25.12,324700.0,16.0473,16.0537,16.0282,16.0346,324700.0
2011-04-25 15:10:00,25.12,25.15,25.1,25.14,218800.0,16.0346,16.0537,16.0218,16.0473,218800.0
2011-04-25 15:20:00,25.15,25.15,25.13,25.14,116000.0,16.0537,16.0537,16.0409,16.0473,116000.0
2011-04-25 15:30:00,25.14,25.14,25.1,25.14,283200.0,16.0473,16.0473,16.0218,16.0473,283200.0
2011-04-25 15:40:00,25.14,25.14,25.09,25.1,351400.0,16.0473,16.0473,16.0154,16.0218,351400.0
2011-04-25 15:50:00,25.09,25.1,25.04,25.05,1168300.0,16.0154,16.0218,15.9835,15.9899,1168300.0
2011-04-26 09:30:00,25.15,25.23,25.1,25.21,896500.0,16.0537,16.1048,16.0218,16.092,896500.0
2011-04-26 09:40:00,25.21,25.26,25.2,25.24,358000.0,16.092,16.1239,16.0856,16.1112,358000.0
2011-04-26 09:50:00,25.23,25.28,25.22,25.28,393500.0,16.1048,16.1367,16.0984,16.1367,393500.0
2011-04-26 10:00:00,25.27,25.28,25.17,25.19,294000.0,16.1303,16.1367,16.0665,16.0792,294000.0
2011-04-26 10:10:00,25.19,25.28,25.19,25.27,409300.0,16.0792,16.1367,16.0792,16.1303,409300.0
2011-04-26 10:20:00,25.27,25.29,25.21,25.22,253300.0,16.1303,16.1431,16.092,16.0984,253300.0
2011-04-26 10:30:00,25.22,25.22,25.18,25.19,250500.0,16.0984,16.0984,16.0729,16.0792,250500.0
2011-04-26 10:40:00,25.2,25.2,25.19,25.2,192500.0,16.0856,16.0856,16.0792,16.0856,192500.0
2011-04-26 10:50:00,25.19,25.2,25.16,25.18,166200.0,16.0792,16.0856,16.0601,16.0729,166200.0
2011-04-26 11:00:00,25.18,25.19,25.17,25.17,108500.0,16.0729,16.0792,16.0665,16.0665,108500.0
2011-04-26 11:10:00,25.17,25.18,25.15,25.15,137400.0,16.0665,16.0729,16.0537,16.0537,137400.0
2011-04-26 11:20:00,25.16,25.17,25.13,25.14,382700.0,16.0601,16.0665,16.0409,16.0473,382700.0
2011-04-26 11:30:00,25.14,25.15,25.13,25.14,175900.0,16.0473,16.0537,16.0409,16.0473,175900.0
2011-04-26 11:40:00,25.14,25.14,25.13,25.14,193400.0,16.0473,16.0473,16.0409,16.0473,193400.0
2011-04-26 11:50:00,25.14,25.15,25.13,25.14,175800.0,16.0473,16.0537,16.0409,16.0473,175800.0
2011-04-26 12:00:00,25.14,25.14,25.13,25.14,136900.0,16.0473,16.0473,16.0409,16.0473,136900.0
2011-04-26 12:10:00,25.13,25.15,25.13,25.14,554000.0,16.0409,16.0537,16.0409,16.0473,554000.0
2011-04-26 12:20:00,25.14,25.14,25.13,25.13,137100.0,16.0473,16.0473,16.0409,16.0409,137100.0
2011-04-26 12:30:00,25.13,25.14,25.12,25.13,289300.0,16.0409,16.0473,16.0346,16.0409,289300.0
2011-04-26 12:40:00,25.13,25.13,25.12,25.12,356300.0,16.0409,16.0409,16.0346,16.0346,356300.0
2011-04-26 12:50:00,25.13,25.13,25.12,25.13,149900.0,16.0409,16.0409,16.0346,16.0409,149900.0
2011-04-26 13:00:00,25.12,25.13,25.11,25.12,171000.0,16.0346,16.0409,16.0282,16.0346,171000.0
2011-04-26 13:10:00,25.12,25.12,25.09,25.1,282400.0,16.0346,16.0346,16.0154,16.0218,282400.0
2011-04-26 13:20:00,25.1,25.1,25.08,25.1,132900.0,16.0218,16.0218,16.009,16.0218,132900.0
2011-04-26 13:30:00,25.1,25.11,25.08,25.1,771300.0,16.0218,16.0282,16.009,16.0218,771300.0
2011-04-26 13:40:00,25.1,25.12,25.08,25.09,489300.0,16.0218,16.0346,16.009,16.0154,489300.0
2011-04-26 13:50:00,25.08,25.1,25.08,25.1,105400.0,16.009,16.0218,16.009,16.0218,105400.0
2011-04-26 14:00:00,25.09,25.1,25.08,25.08,232800.0,16.0154,16.0218,16.009,16.009,232800.0
2011-04-26 14:10:00,25.09,25.1,25.08,25.09,916000.0,16.0154,16.0218,16.009,16.0154,916000.0
2011-04-26 14:20:00,25.09,25.09,25.08,25.08,293300.0,16.0154,16.0154,16.009,16.009,293300.0
2011-04-26 14:30:00,25.09,25.09,25.05,25.06,592300.0,16.0154,16.0154,15.9899,15.9963,592300.0
2011-04-26 14:40:00,25.07,25.08,25.06,25.07,500700.0,16.0026,16.009,15.9963,16.0026,500700.0
2011-04-26 14:50:00,25.07,25.07,25.06,25.06,190000.0,16.0026,16.0026,15.9963,15.9963,190000.0
2011-04-26 15:00:00,25.07,25.07,25.06,25.06,195200.0,16.0026,16.0026,15.9963,15.9963,195200.0
2011-04-26 15:10:00,25.07,25.07,25.03,25.06,431300.0,16.0026,16.0026,15.9771,15.9963,431300.0
2011-04-26 15:20:00,25.06,25.06,25.04,25.05,307600.0,15.9963,15.9963,15.9835,15.9899,307600.0
2011-04-26 15:30:00,25.05,25.06,25.04,25.05,902000.0,15.9899,15.9963,15.9835,15.9899,902000.0
2011-04-26 15:40:00,25.05,25.06,25.02,25.03,1561600.0,15.9899,15.9963,15.9707,15.9771,1561600.0
2011-04-26 15:50:00,25.02,25.09,25.0,25.03,3937600.0,15.9707,16.0154,15.958,15.9771,3937600.0
2011-04-27 09:30:00,25.65,25.65,25.38,25.55,1646100.0,16.3729,16.3729,16.2005,16.309,1646100.0
2011-04-27 09:40:00,25.55,25.55,25.4,25.47,756700.0,16.309,16.309,16.2133,16.258,756700.0
2011-04-27 09:50:00,25.48,25.59,25.48,25.57,660200.0,16.2644,16.3346,16.2644,16.3218,660200.0
2011-04-27 10:00:00,25.57,25.62,25.53,25.61,614400.0,16.3218,16.3537,16.2963,16.3473,614400.0
2011-04-27 10:10:00,25.61,25.69,25.6,25.64,448800.0,16.3473,16.3984,16.3409,16.3665,448800.0
2011-04-27 10:20:00,25.64,25.65,25.59,25.61,281500.0,16.3665,16.3729,16.3346,16.3473,281500.0
2011-04-27 10:30:00,25.61,25.61,25.57,25.6,357100.0,16.3473,16.3473,16.3218,16.3409,357100.0
2011-04-27 10:40:00,25.61,25.63,25.6,25.62,168300.0,16.3473,16.3601,16.3409,16.3537,168300.0
2011-04-27 10:50:00,25.62,25.63,25.61,25.63,266200.0,16.3537,16.3601,16.3473,16.3601,266200.0
2011-04-27 11:00:00,25.63,25.67,25.62,25.64,312900.0,16.3601,16.3856,16.3537,16.3665,312900.0
2011-04-27 11:10:00,25.64,25.66,25.61,25.64,310500.0,16.3665,16.3792,16.3473,16.3665,310500.0
2011-04-27 11:20:00,25.64,25.66,25.63,25.65,225000.0,16.3665,16.3792,16.3601,16.3729,225000.0
2011-04-27 11:30:00,25.64,25.65,25.55,25.55,282500.0,16.3665,16.3729,16.309,16.309,282500.0
2011-04-27 11:40:00,25.56,25.57,25.5,25.52,288800.0,16.3154,16.3218,16.2771,16.2899,288800.0
2011-04-27 11:50:00,25.52,25.56,25.51,25.55,360600.0,16.2899,16.3154,16.2835,16.309,360600.0
2011-04-27 12:00:00,25.55,25.57,25.5,25.5,294600.0,16.309,16.3218,16.2771,16.2771,294600.0
2011-04-27 12:10:00,25.5,25.51,25.48,25.5,146700.0,16.2771,16.2835,16.2644,16.2771,146700.0
2011-04-27 12:20:00,25.5,25.5,25.48,25.49,166700.0,16.2771,16.2771,16.2644,16.2707,166700.0
2011-04-27 12:30:00,25.49,25.54,25.46,25.54,419600.0,16.2707,16.3026,16.2516,16.3026,419600.0
2011-04-27 12:40:00,25.54,25.58,25.47,25.48,348100.0,16.3026,16.3282,16.258,16.2644,348100.0
2011-04-27 12:50:00,25.47,25.5,25.47,25.49,105600.0,16.258,16.2771,16.258,16.2707,105600.0
2011-04-27 13:00:00,25.49,25.5,25.42,25.42,536300.0,16.2707,16.2771,16.2261,16.2261,536300.0
2011-04-27 13:10:00,25.43,25.43,25.39,25.4,225500.0,16.2324,16.2324,16.2069,16.2133,225500.0
2011-04-27 13:20:00,25.41,25.41,25.36,25.38,301200.0,16.2197,16.2197,16.1878,16.2005,301200.0
2011-04-27 13:30:00,25.38,25.38,25.31,25.34,244700.0,16.2005,16.2005,16.1558,16.175,244700.0
2011-04-27 13:40:00,25.34,25.4,25.29,25.35,581200.0,16.175,16.2133,16.1431,16.1814,581200.0
2011-04-27 13:50:00,25.36,25.41,25.34,25.37,272000.0,16.1878,16.2197,16.175,16.1941,272000.0
2011-04-27 14:00:00,25.37,25.43,25.36,25.42,263700.0,16.1941,16.2324,16.1878,16.2261,263700.0
2011-04-27 14:10:00,25.42,25.42,25.35,25.36,405600.0,16.2261,16.2261,16.1814,16.1878,405600.0
2011-04-27 14:20:00,25.36,25.36,25.31,25.32,405600.0,16.1878,16.1878,16.1558,16.1622,405600.0
2011-04-27 14:30:00,25.32,25.41,25.32,25.37,325700.0,16.1622,16.2197,16.1622,16.1941,325700.0
2011-04-27 14:40:00,25.38,25.42,25.37,25.41,354400.0,16.2005,16.2261,16.1941,16.2197,354400.0
2011-04-27 14:50:00,25.41,25.51,25.4,25.5,432400.0,16.2197,16.2835,16.2133,16.2771,432400.0
2011-04-27 15:00:00,25.5,25.52,25.46,25.48,884200.0,16.2771,16.2899,16.2516,16.2644,884200.0
2011-04-27 15:10:00,25.48,25.49,25.46,25.46,179200.0,16.2644,16.2707,16.2516,16.2516,179200.0
2011-04-27 15:20:00,25.46,25.52,25.46,25.47,313400.0,16.2516,16.2899,16.2516,16.258,313400.0
2011-04-27 15:30:00,25.48,25.59,25.48,25.58,384000.0,16.2644,16.3346,16.2644,16.3282,384000.0
2011-04-27 15:40:00,25.59,25.63,25.56,25.57,700200.0,16.3346,16.3601,16.3154,16.3218,700200.0
2011-04-27 15:50:00,25.57,25.57,25.49,25.55,1137000.0,16.3218,16.3218,16.2707,16.309,1137000.0
2011-04-28 09:30:00,25.45,25.66,25.36,25.66,335000.0,16.2452,16.3792,16.1878,16.3792,335000.0
2011-04-28 09:40:00,25.65,25.68,25.52,25.54,298500.0,16.3729,16.392,16.2899,16.3026,298500.0
2011-04-28 09:50:00,25.54,25.56,25.47,25.55,1432700.0,16.3026,16.3154,16.258,16.309,1432700.0
2011-04-28 10:00:00,25.55,25.6,25.51,25.51,305300.0,16.309,16.3409,16.2835,16.2835,305300.0
2011-04-28 10:10:00,25.51,25.52,25.46,25.51,354100.0,16.2835,16.2899,16.2516,16.2835,354100.0
2011-04-28 10:20:00,25.51,25.52,25.47,25.49,123400.0,16.2835,16.2899,16.258,16.2707,123400.0
2011-04-28 10:30:00,25.48,25.5,25.48,25.5,223700.0,16.2644,16.2771,16.2644,16.2771,223700.0
2011-04-28 10:40:00,25.49,25.51,25.49,25.5,192600.0,16.2707,16.2835,16.2707,16.2771,192600.0
2011-04-28 10:50:00,25.5,25.5,25.44,25.49,139400.0,16.2771,16.2771,16.2388,16.2707,139400.0
2011-04-28 11:00:00,25.5,25.53,25.49,25.52,223300.0,16.2771,16.2963,16.2707,16.2899,223300.0
2011-04-28 11:10:00,25.52,25.55,25.51,25.53,623200.0,16.2899,16.309,16.2835,16.2963,623200.0
2011-04-28 11:20:00,25.53,25.54,25.48,25.5,320700.0,16.2963,16.3026,16.2644,16.2771,320700.0
2011-04-28 11:30:00,25.49,25.49,25.45,25.47,218000.0,16.2707,16.2707,16.2452,16.258,218000.0
2011-04-28 11:40:00,25.47,25.47,25.41,25.41,201100.0,16.258,16.258,16.2197,16.2197,201100.0
2011-04-28 11:50:00,25.41,25.49,25.41,25.49,162800.0,16.2197,16.2707,16.2197,16.2707,162800.0
2011-04-28 12:00:00,25.49,25.53,25.47,25.53,180100.0,16.2707,16.2963,16.258,16.2963,180100.0
2011-04-28 12:10:00,25.53,25.53,25.49,25.5,174300.0,16.2963,16.2963,16.2707,16.2771,174300.0
2011-04-28 12:20:00,25.5,25.53,25.49,25.53,176300.0,16.2771,16.2963,16.2707,16.2963,176300.0
2011-04-28 12:30:00,25.52,25.53,25.45,25.51,301700.0,16.2899,16.2963,16.2452,16.2835,301700.0
2011-04-28 12:40:00,25.51,25.55,25.51,25.52,97700.0,16.2835,16.309,16.2835,16.2899,97700.0
2011-04-28 12:50:00,25.53,25.53,25.5,25.5,166000.0,16.2963,16.2963,16.2771,16.2771,166000.0
2011-04-28 13:00:00,25.5,25.51,25.49,25.5,131000.0,16.2771,16.2835,16.2707,16.2771,131000.0
2011-04-28 13:10:00,25.5,25.51,25.47,25.47,211700.0,16.2771,16.2835,16.258,16.258,211700.0
2011-04-28 13:20:00,25.49,25.53,25.48,25.53,554400.0,16.2707,16.2963,16.2644,16.2963,554400.0
2011-04-28 13:30:00,25.52,25.53,25.48,25.52,251900.0,16.2899,16.2963,16.2644,16.2899,251900.0
2011-04-28 13:40:00,25.51,25.53,25.51,25.52,119100.0,16.2835,16.2963,16.2835,16.2899,119100.0
2011-04-28 13:50:00,25.52,25.53,25.51,25.52,145800.0,16.2899,16.2963,16.2835,16.2899,145800.0
2011-04-28 14:00:00,25.52,25.52,25.48,25.48,116800.0,16.2899,16.2899,16.2644,16.2644,116800.0
2011-04-28 14:10:00,25.48,25.51,25.48,25.51,152200.0,16.2644,16.2835,16.2644,16.2835,152200.0
2011-04-28 14:20:00,25.5,25.51,25.49,25.49,121300.0,16.2771,16.2835,16.2707,16.2707,121300.0
2011-04-28 14:30:00,25.49,25.52,25.49,25.51,110300.0,16.2707,16.2899,16.2707,16.2835,110300.0
2011-04-28 14:40:00,25.52,25.52,25.48,25.48,197200.0,16.2899,16.2899,16.2644,16.2644,197200.0
2011-04-28 14:50:00,25.48,25.49,25.47,25.49,116000.0,16.2644,16.2707,16.258,16.2707,116000.0
2011-04-28 15:00:00,25.49,25.51,25.48,25.5,135300.0,16.2707,16.2835,16.2644,16.2771,135300.0
2011-04-28 15:10:00,25.5,25.53,25.5,25.53,189800.0,16.2771,16.2963,16.2771,16.2963,189800.0
2011-04-28 15:20:00,25.53,25.54,25.5,25.51,282800.0,16.2963,16.3026,16.2771,16.2835,282800.0
2011-04-28 15:30:00,25.51,25.53,25.46,25.49,361700.0,16.2835,16.2963,16.2516,16.2707,361700.0
2011-04-28 15:40:00,25.48,25.54,25.48,25.53,423500.0,16.2644,16.3026,16.2644,16.2963,423500.0
2011-04-28 15:50:00,25.54,25.54,25.47,25.47,1114600.0,16.3026,16.3026,16.258,16.258,1114600.0
2011-04-29 09:30:00,25.47,25.58,25.47,25.55,272400.0,16.258,16.3282,16.258,16.309,272400.0
2011-04-29 09:40:00,25.55,25.57,25.46,25.48,135100.0,16.309,16.3218,16.2516,16.2644,135100.0
2011-04-29 09:50:00,25.48,25.56,25.46,25.52,216400.0,16.2644,16.3154,16.2516,16.2899,216400.0
2011-04-29 10:00:00,25.52,25.61,25.5,25.61,337800.0,16.2899,16.3473,16.2771,16.3473,337800.0
2011-04-29 10:10:00,25.61,25.65,25.6,25.63,177100.0,16.3473,16.3729,16.3409,16.3601,177100.0
2011-04-29 10:20:00,25.63,25.73,25.61,25.67,278400.0,16.3601,16.4239,16.3473,16.3856,278400.0
2011-04-29 10:30:00,25.66,25.66,25.61,25.63,127300.0,16.3792,16.3792,16.3473,16.3601,127300.0
2011-04-29 10:40:00,25.63,25.64,25.62,25.64,88700.0,16.3601,16.3665,16.3537,16.3665,88700.0
2011-04-29 10:50:00,25.64,25.64,25.61,25.63,114400.0,16.3665,16.3665,16.3473,16.3601,114400.0
2011-04-29 11:00:00,25.63,25.64,25.62,25.63,58700.0,16.3601,16.3665,16.3537,16.3601,58700.0
2011-04-29 11:10:00,25.63,25.64,25.62,25.64,149500.0,16.3601,16.3665,16.3537,16.3665,149500.0
2011-04-29 11:20:00,25.64,25.76,25.63,25.74,303400.0,16.3665,16.4431,16.3601,16.4303,303400.0
2011-04-29 11:30:00,25.74,25.74,25.69,25.7,109000.0,16.4303,16.4303,16.3984,16.4048,109000.0
2011-04-29 11:40:00,25.69,25.72,25.68,25.69,150000.0,16.3984,16.4175,16.392,16.3984,150000.0
2011-04-29 11:50:00,25.69,25.73,25.68,25.7,139900.0,16.3984,16.4239,16.392,16.4048,139900.0
2011-04-29 12:00:00,25.7,25.8,25.69,25.77,250600.0,16.4048,16.4686,16.3984,16.4495,250600.0
2011-04-29 12:10:00,25.77,25.78,25.74,25.77,89400.0,16.4495,16.4558,16.4303,16.4495,89400.0
2011-04-29 12:20:00,25.77,25.81,25.75,25.8,100900.0,16.4495,16.475,16.4367,16.4686,100900.0
2011-04-29 12:30:00,25.8,25.81,25.72,25.72,117500.0,16.4686,16.475,16.4175,16.4175,117500.0
2011-04-29 12:40:00,25.72,25.73,25.72,25.72,73900.0,16.4175,16.4239,16.4175,16.4175,73900.0
2011-04-29 12:50:00,25.73,25.73,25.72,25.73,66300.0,16.4239,16.4239,16.4175,16.4239,66300.0
2011-04-29 13:00:00,25.73,25.75,25.7,25.71,133100.0,16.4239,16.4367,16.4048,16.4112,133100.0
2011-04-29 13:10:00,25.7,25.71,25.65,25.66,126000.0,16.4048,16.4112,16.3729,16.3792,126000.0
2011-04-29 13:20:00,25.65,25.7,25.65,25.7,121100.0,16.3729,16.4048,16.3729,16.4048,121100.0
2011-04-29 13:30:00,25.7,25.72,25.67,25.71,132200.0,16.4048,16.4175,16.3856,16.4112,132200.0
2011-04-29 13:40:00,25.71,25.74,25.7,25.72,160100.0,16.4112,16.4303,16.4048,16.4175,160100.0
2011-04-29 13:50:00,25.73,25.75,25.71,25.75,128600.0,16.4239,16.4367,16.4112,16.4367,128600.0
2011-04-29 14:00:00,25.74,25.75,25.71,25.73,156700.0,16.4303,16.4367,16.4112,16.4239,156700.0
2011-04-29 14:10:00,25.74,25.75,25.72,25.74,146900.0,16.4303,16.4367,16.4175,16.4303,146900.0
2011-04-29 14:20:00,25.74,25.74,25.7,25.72,179600.0,16.4303,16.4303,16.4048,16.4175,179600.0
2011-04-29 14:30:00,25.71,25.75,25.7,25.74,276900.0,16.4112,16.4367,16.4048,16.4303,276900.0
2011-04-29 14:40:00,25.75,25.75,25.7,25.7,156900.0,16.4367,16.4367,16.4048,16.4048,156900.0
2011-04-29 14:50:00,25.7,25.71,25.7,25.7,170300.0,16.4048,16.4112,16.4048,16.4048,170300.0
2011-04-29 15:00:00,25.7,25.73,25.69,25.71,222000.0,16.4048,16.4239,16.3984,16.4112,222000.0
2011-04-29 15:10:00,25.71,25.73,25.71,25.73,342300.0,16.4112,16.4239,16.4112,16.4239,342300.0
2011-04-29 15:20:00,25.73,25.75,25.7,25.71,326300.0,16.4239,16.4367,16.4048,16.4112,326300.0
2011-04-29 15:30:00,25.71,25.8,25.69,25.8,525400.0,16.4112,16.4686,16.3984,16.4686,525400.0
2011-04-29 15:40:00,25.79,25.84,25.77,25.83,1160100.0,16.4622,16.4941,16.4495,16.4878,1160100.0
2011-04-29 15:50:00,25.84,25.85,25.8,25.83,1412800.0,16.4941,16.5005,16.4686,16.4878,1412800.0
2011-05-02 09:30:00,25.91,25.97,25.74,25.87,280400.0,16.5388,16.5771,16.4303,16.5133,280400.0
2011-05-02 09:40:00,25.87,26.0,25.85,26.0,255500.0,16.5133,16.5963,16.5005,16.5963,255500.0
2011-05-02 09:50:00,26.0,26.06,25.99,26.05,268600.0,16.5963,16.6346,16.5899,16.6282,268600.0
2011-05-02 10:00:00,26.05,26.06,25.97,25.99,432400.0,16.6282,16.6346,16.5771,16.5899,432400.0
2011-05-02 10:10:00,25.99,25.99,25.94,25.99,186900.0,16.5899,16.5899,16.558,16.5899,186900.0
2011-05-02 10:20:00,25.98,25.99,25.96,25.97,142800.0,16.5835,16.5899,16.5707,16.5771,142800.0
2011-05-02 10:30:00,25.98,25.98,25.91,25.91,293500.0,16.5835,16.5835,16.5388,16.5388,293500.0
2011-05-02 10:40:00,25.91,25.94,25.9,25.91,249500.0,16.5388,16.558,16.5324,16.5388,249500.0
2011-05-02 10:50:00,25.92,25.96,25.88,25.92,349900.0,16.5452,16.5707,16.5197,16.5452,349900.0
2011-05-02 11:00:00,25.91,25.92,25.88,25.88,229000.0,16.5388,16.5452,16.5197,16.5197,229000.0
2011-05-02 11:10:00,25.88,25.89,25.83,25.84,215200.0,16.5197,16.5261,16.4878,16.4941,215200.0
2011-05-02 11:20:00,25.84,25.84,25.73,25.75,284800.0,16.4941,16.4941,16.4239,16.4367,284800.0
2011-05-02 11:30:00,25.75,25.81,25.72,25.8,199800.0,16.4367,16.475,16.4175,16.4686,199800.0
2011-05-02 11:40:00,25.8,25.8,25.74,25.74,157700.0,16.4686,16.4686,16.4303,16.4303,157700.0
2011-05-02 11:50:00,25.74,25.79,25.74,25.76,187300.0,16.4303,16.4622,16.4303,16.4431,187300.0
2011-05-02 12:00:00,25.76,25.79,25.69,25.72,323000.0,16.4431,16.4622,16.3984,16.4175,323000.0
2011-05-02 12:10:00,25.72,25.74,25.66,25.67,230600.0,16.4175,16.4303,16.3792,16.3856,230600.0
2011-05-02 12:20:00,25.67,25.7,25.66,25.66,309800.0,16.3856,16.4048,16.3792,16.3792,309800.0
2011-05-02 12:30:00,25.67,25.69,25.65,25.69,129100.0,16.3856,16.3984,16.3729,16.3984,129100.0
2011-05-02 12:40:00,25.68,25.7,25.64,25.65,140600.0,16.392,16.4048,16.3665,16.3729,140600.0
2011-05-02 12:50:00,25.64,25.7,25.64,25.65,142100.0,16.3665,16.4048,16.3665,16.3729,142100.0
2011-05-02 13:00:00,25.65,25.72,25.65,25.72,73200.0,16.3729,16.4175,16.3729,16.4175,73200.0
2011-05-02 13:10:00,25.71,25.74,25.71,25.74,85000.0,16.4112,16.4303,16.4112,16.4303,85000.0
2011-05-02 13:20:00,25.73,25.76,25.72,25.76,133400.0,16.4239,16.4431,16.4175,16.4431,133400.0
2011-05-02 13:30:00,25.75,25.76,25.75,25.75,72300.0,16.4367,16.4431,16.4367,16.4367,72300.0
2011-05-02 13:40:00,25.76,25.78,25.75,25.77,89600.0,16.4431,16.4558,16.4367,16.4495,89600.0
2011-05-02 13:50:00,25.77,25.78,25.73,25.73,162500.0,16.4495,16.4558,16.4239,16.4239,162500.0
2011-05-02 14:00:00,25.73,25.74,25.72,25.74,78400.0,16.4239,16.4303,16.4175,16.4303,78400.0
2011-05-02 14:10:00,25.74,25.78,25.73,25.77,131700.0,16.4303,16.4558,16.4239,16.4495,131700.0
2011-05-02 14:20:00,25.77,25.79,25.75,25.77,148400.0,16.4495,16.4622,16.4367,16.4495,148400.0
2011-05-02 14:30:00,25.76,25.77,25.74,25.74,98300.0,16.4431,16.4495,16.4303,16.4303,98300.0
2011-05-02 14:40:00,25.74,25.75,25.69,25.69,373200.0,16.4303,16.4367,16.3984,16.3984,373200.0
2011-05-02 14:50:00,25.68,25.69,25.64,25.64,134900.0,16.392,16.3984,16.3665,16.3665,134900.0
2011-05-02 15:00:00,25.64,25.67,25.62,25.67,537000.0,16.3665,16.3856,16.3537,16.3856,537000.0
2011-05-02 15:10:00,25.67,25.68,25.66,25.67,121900.0,16.3856,16.392,16.3792,16.3856,121900.0
2011-05-02 15:20:00,25.67,25.71,25.63,25.64,320900.0,16.3856,16.4112,16.3601,16.3665,320900.0
2011-05-02 15:30:00,25.64,25.68,25.63,25.68,268100.0,16.3665,16.392,16.3601,16.392,268100.0
2011-05-02 15:40:00,25.68,25.7,25.64,25.69,365900.0,16.392,16.4048,16.3665,16.3984,365900.0
2011-05-02 15:50:00,25.7,25.74,25.67,25.69,893500.0,16.4048,16.4303,16.3856,16.3984,893500.0
2011-05-03 09:30:00,25.72,25.86,25.71,25.73,395000.0,16.4175,16.5069,16.4112,16.4239,395000.0
2011-05-03 09:40:00,25.73,25.77,25.66,25.7,471400.0,16.4239,16.4495,16.3792,16.4048,471400.0
2011-05-03 09:50:00,25.69,25.9,25.69,25.86,382800.0,16.3984,16.5324,16.3984,16.5069,382800.0
2011-05-03 10:00:00,25.86,25.96,25.83,25.84,449700.0,16.5069,16.5707,16.4878,16.4941,449700.0
2011-05-03 10:10:00,25.84,25.89,25.76,25.89,224600.0,16.4941,16.5261,16.4431,16.5261,224600.0
2011-05-03 10:20:00,25.88,25.9,25.84,25.85,153200.0,16.5197,16.5324,16.4941,16.5005,153200.0
2011-05-03 10:30:00,25.85,25.87,25.82,25.82,188000.0,16.5005,16.5133,16.4814,16.4814,188000.0
2011-05-03 10:40:00,25.82,25.85,25.79,25.83,347000.0,16.4814,16.5005,16.4622,16.4878,347000.0
2011-05-03 10:50:00,25.82,25.85,25.8,25.8,374000.0,16.4814,16.5005,16.4686,16.4686,374000.0
2011-05-03 11:00:00,25.8,25.81,25.77,25.78,370200.0,16.4686,16.475,16.4495,16.4558,370200.0
2011-05-03 11:10:00,25.77,25.81,25.77,25.79,244200.0,16.4495,16.475,16.4495,16.4622,244200.0
2011-05-03 11:20:00,25.78,25.79,25.74,25.75,129100.0,16.4558,16.4622,16.4303,16.4367,129100.0
2011-05-03 11:30:00,25.74,25.75,25.74,25.75,80100.0,16.4303,16.4367,16.4303,16.4367,80100.0
2011-05-03 11:40:00,25.74,25.77,25.71,25.75,200800.0,16.4303,16.4495,16.4112,16.4367,200800.0
2011-05-03 11:50:00,25.76,25.82,25.75,25.81,229000.0,16.4431,16.4814,16.4367,16.475,229000.0
2011-05-03 12:00:00,25.81,25.83,25.77,25.8,716500.0,16.475,16.4878,16.4495,16.4686,716500.0
2011-05-03 12:10:00,25.8,25.8,25.79,25.79,70900.0,16.4686,16.4686,16.4622,16.4622,70900.0
2011-05-03 12:20:00,25.79,25.8,25.73,25.73,123300.0,16.4622,16.4686,16.4239,16.4239,123300.0
2011-05-03 12:30:00,25.73,25.74,25.7,25.72,134600.0,16.4239,16.4303,16.4048,16.4175,134600.0
2011-05-03 12:40:00,25.72,25.75,25.71,25.75,59300.0,16.4175,16.4367,16.4112,16.4367,59300.0
2011-05-03 12:50:00,25.74,25.76,25.74,25.75,146000.0,16.4303,16.4431,16.4303,16.4367,146000.0
2011-05-03 13:00:00,25.75,25.76,25.74,25.75,98000.0,16.4367,16.4431,16.4303,16.4367,98000.0
2011-05-03 13:10:00,25.76,25.76,25.75,25.76,28300.0,16.4431,16.4431,16.4367,16.4431,28300.0
2011-05-03 13:20:00,25.76,25.76,25.74,25.74,138100.0,16.4431,16.4431,16.4303,16.4303,138100.0
2011-05-03 13:30:00,25.74,25.79,25.74,25.76,148200.0,16.4303,16.4622,16.4303,16.4431,148200.0
2011-05-03 13:40:00,25.75,25.77,25.7,25.75,173800.0,16.4367,16.4495,16.4048,16.4367,173800.0
2011-05-03 13:50:00,25.74,25.75,25.71,25.74,134700.0,16.4303,16.4367,16.4112,16.4303,134700.0
2011-05-03 14:00:00,25.74,25.74,25.69,25.69,84200.0,16.4303,16.4303,16.3984,16.3984,84200.0
2011-05-03 14:10:00,25.69,25.69,25.65,25.66,75600.0,16.3984,16.3984,16.3729,16.3792,75600.0
2011-05-03 14:20:00,25.66,25.71,25.65,25.7,187600.0,16.3792,16.4112,16.3729,16.4048,187600.0
2011-05-03 14:30:00,25.71,25.73,25.66,25.66,159600.0,16.4112,16.4239,16.3792,16.3792,159600.0
2011-05-03 14:40:00,25.67,25.71,25.66,25.68,113400.0,16.3856,16.4112,16.3792,16.392,113400.0
2011-05-03 14:50:00,25.68,25.7,25.64,25.64,146800.0,16.392,16.4048,16.3665,16.3665,146800.0
2011-05-03 15:00:00,25.65,25.7,25.64,25.7,105900.0,16.3729,16.4048,16.3665,16.4048,105900.0
2011-05-03 15:10:00,25.69,25.71,25.67,25.7,124500.0,16.3984,16.4112,16.3856,16.4048,124500.0
2011-05-03 15:20:00,25.71,25.78,25.7,25.76,242300.0,16.4112,16.4558,16.4048,16.4431,242300.0
2011-05-03 15:30:00,25.76,25.81,25.76,25.76,222300.0,16.4431,16.475,16.4431,16.4431,222300.0
2011-05-03 15:40:00,25.77,25.81,25.77,25.78,288500.0,16.4495,16.475,16.4495,16.4558,288500.0
2011-05-03 15:50:00,25.78,25.82,25.78,25.8,936600.0,16.4558,16.4814,16.4558,16.4686,936600.0
2011-05-04 09:30:00,25.79,25.89,25.72,25.8,230200.0,16.4622,16.5261,16.4175,16.4686,230200.0
2011-05-04 09:40:00,25.8,25.8,25.62,25.7,377600.0,16.4686,16.4686,16.3537,16.4048,377600.0
2011-05-04 09:50:00,25.7,25.7,25.55,25.58,404800.0,16.4048,16.4048,16.309,16.3282,404800.0
2011-05-04 10:00:00,25.59,25.6,25.44,25.46,587700.0,16.3346,16.3409,16.2388,16.2516,587700.0
2011-05-04 10:10:00,25.46,25.6,25.46,25.57,180900.0,16.2516,16.3409,16.2516,16.3218,180900.0
2011-05-04 10:20:00,25.58,25.58,25.51,25.52,113700.0,16.3282,16.3282,16.2835,16.2899,113700.0
2011-05-04 10:30:00,25.52,25.54,25.49,25.53,142600.0,16.2899,16.3026,16.2707,16.2963,142600.0
2011-05-04 10:40:00,25.53,25.56,25.49,25.54,203300.0,16.2963,16.3154,16.2707,16.3026,203300.0
2011-05-04 10:50:00,25.54,25.62,25.54,25.6,134700.0,16.3026,16.3537,16.3026,16.3409,134700.0
2011-05-04 11:00:00,25.61,25.66,25.6,25.64,151200.0,16.3473,16.3792,16.3409,16.3665,151200.0
2011-05-04 11:10:00,25.65,25.68,25.54,25.58,256500.0,16.3729,16.392,16.3026,16.3282,256500.0
2011-05-04 11:20:00,25.59,25.66,25.59,25.64,277800.0,16.3346,16.3792,16.3346,16.3665,277800.0
2011-05-04 11:30:00,25.63,25.65,25.63,25.63,134200.0,16.3601,16.3729,16.3601,16.3601,134200.0
2011-05-04 11:40:00,25.64,25.64,25.55,25.55,146900.0,16.3665,16.3665,16.309,16.309,146900.0
2011-05-04 11:50:00,25.55,25.62,25.55,25.61,102400.0,16.309,16.3537,16.309,16.3473,102400.0
2011-05-04 12:00:00,25.62,25.64,25.59,25.62,88700.0,16.3537,16.3665,16.3346,16.3537,88700.0
2011-05-04 12:10:00,25.62,25.63,25.57,25.57,201300.0,16.3537,16.3601,16.3218,16.3218,201300.0
2011-05-04 12:20:00,25.57,25.58,25.48,25.49,193700.0,16.3218,16.3282,16.2644,16.2707,193700.0
2011-05-04 12:30:00,25.49,25.51,25.48,25.49,66700.0,16.2707,16.2835,16.2644,16.2707,66700.0
2011-05-04 12:40:00,25.5,25.51,25.47,25.49,118000.0,16.2771,16.2835,16.258,16.2707,118000.0
2011-05-04 12:50:00,25.49,25.5,25.47,25.48,127800.0,16.2707,16.2771,16.258,16.2644,127800.0
2011-05-04 13:00:00,25.48,25.52,25.46,25.5,145500.0,16.2644,16.2899,16.2516,16.2771,145500.0
2011-05-04 13:10:00,25.51,25.56,25.5,25.56,88000.0,16.2835,16.3154,16.2771,16.3154,88000.0
2011-05-04 13:20:00,25.56,25.57,25.5,25.51,146700.0,16.3154,16.3218,16.2771,16.2835,146700.0
2011-05-04 13:30:00,25.51,25.55,25.5,25.53,191800.0,16.2835,16.309,16.2771,16.2963,191800.0
2011-05-04 13:40:00,25.53,25.54,25.5,25.54,110300.0,16.2963,16.3026,16.2771,16.3026,110300.0
2011-05-04 13:50:00,25.54,25.55,25.52,25.53,117100.0,16.3026,16.309,16.2899,16.2963,117100.0
2011-05-04 14:00:00,25.53,25.54,25.5,25.54,138100.0,16.2963,16.3026,16.2771,16.3026,138100.0
2011-05-04 14:10:00,25.54,25.56,25.51,25.55,137000.0,16.3026,16.3154,16.2835,16.309,137000.0
2011-05-04 14:20:00,25.55,25.57,25.52,25.53,126400.0,16.309,16.3218,16.2899,16.2963,126400.0
2011-05-04 14:30:00,25.53,25.55,25.51,25.53,174800.0,16.2963,16.309,16.2835,16.2963,174800.0
2011-05-04 14:40:00,25.54,25.55,25.51,25.55,234200.0,16.3026,16.309,16.2835,16.309,234200.0
2011-05-04 14:50:00,25.55,25.55,25.51,25.53,143400.0,16.309,16.309,16.2835,16.2963,143400.0
2011-05-04 15:00:00,25.53,25.56,25.51,25.53,276600.0,16.2963,16.3154,16.2835,16.2963,276600.0
2011-05-04 15:10:00,25.53,25.54,25.51,25.53,143600.0,16.2963,16.3026,16.2835,16.2963,143600.0
2011-05-04 15:20:00,25.53,25.53,25.5,25.52,170700.0,16.2963,16.2963,16.2771,16.2899,170700.0
2011-05-04 15:30:00,25.52,25.55,25.48,25.53,358600.0,16.2899,16.309,16.2644,16.2963,358600.0
2011-05-04 15:40:00,25.54,25.54,25.48,25.48,527600.0,16.3026,16.3026,16.2644,16.2644,527600.0
2011-05-04 15:50:00,25.48,25.54,25.48,25.54,832600.0,16.2644,16.3026,16.2644,16.3026,832600.0
2011-05-05 09:30:00,25.46,25.54,25.43,25.5,239800.0,16.2516,16.3026,16.2324,16.2771,239800.0
2011-05-05 09:40:00,25.5,25.55,25.36,25.4,205700.0,16.2771,16.309,16.1878,16.2133,205700.0
2011-05-05 09:50:00,25.41,25.42,25.26,25.27,168300.0,16.2197,16.2261,16.1239,16.1303,168300.0
2011-05-05 10:00:00,25.27,25.3,25.2,25.21,286700.0,16.1303,16.1495,16.0856,16.092,286700.0
2011-05-05 10:10:00,25.21,25.26,25.16,25.2,347600.0,16.092,16.1239,16.0601,16.0856,347600.0
2011-05-05 10:20:00,25.21,25.25,25.19,25.24,151200.0,16.092,16.1175,16.0792,16.1112,151200.0
2011-05-05 10:30:00,25.23,25.27,25.19,25.27,108300.0,16.1048,16.1303,16.0792,16.1303,108300.0
2011-05-05 10:40:00,25.26,25.31,25.26,25.28,117900.0,16.1239,16.1558,16.1239,16.1367,117900.0
2011-05-05 10:50:00,25.28,25.32,25.27,25.3,143300.0,16.1367,16.1622,16.1303,16.1495,143300.0
2011-05-05 11:00:00,25.3,25.38,25.3,25.36,258700.0,16.1495,16.2005,16.1495,16.1878,258700.0
2011-05-05 11:10:00,25.35,25.37,25.33,25.36,156700.0,16.1814,16.1941,16.1686,16.1878,156700.0
2011-05-05 11:20:00,25.36,25.41,25.36,25.41,74200.0,16.1878,16.2197,16.1878,16.2197,74200.0
2011-05-05 11:30:00,25.4,25.47,25.39,25.46,176300.0,16.2133,16.258,16.2069,16.2516,176300.0
2011-05-05 11:40:00,25.46,25.54,25.45,25.51,303000.0,16.2516,16.3026,16.2452,16.2835,303000.0
2011-05-05 11:50:00,25.5,25.51,25.45,25.49,137500.0,16.2771,16.2835,16.2452,16.2707,137500.0
2011-05-05 12:00:00,25.49,25.52,25.49,25.51,202600.0,16.2707,16.2899,16.2707,16.2835,202600.0
2011-05-05 12:10:00,25.5,25.52,25.45,25.45,195800.0,16.2771,16.2899,16.2452,16.2452,195800.0
2011-05-05 12:20:00,25.45,25.47,25.43,25.46,124200.0,16.2452,16.258,16.2324,16.2516,124200.0
2011-05-05 12:30:00,25.46,25.46,25.43,25.43,37200.0,16.2516,16.2516,16.2324,16.2324,37200.0
2011-05-05 12:40:00,25.43,25.48,25.43,25.48,70800.0,16.2324,16.2644,16.2324,16.2644,70800.0
2011-05-05 12:50:00,25.47,25.5,25.47,25.48,360100.0,16.258,16.2771,16.258,16.2644,360100.0
2011-05-05 13:00:00,25.48,25.48,25.44,25.46,152300.0,16.2644,16.2644,16.2388,16.2516,152300.0
2011-05-05 13:10:00,25.46,25.49,25.44,25.44,74800.0,16.2516,16.2707,16.2388,16.2388,74800.0
2011-05-05 13:20:00,25.44,25.46,25.43,25.45,77400.0,16.2388,16.2516,16.2324,16.2452,77400.0
2011-05-05 13:30:00,25.45,25.46,25.43,25.43,78500.0,16.2452,16.2516,16.2324,16.2324,78500.0
2011-05-05 13:40:00,25.43,25.43,25.41,25.42,76500.0,16.2324,16.2324,16.2197,16.2261,76500.0
2011-05-05 13:50:00,25.42,25.43,25.39,25.4,74600.0,16.2261,16.2324,16.2069,16.2133,74600.0
2011-05-05 14:00:00,25.4,25.41,25.37,25.37,85100.0,16.2133,16.2197,16.1941,16.1941,85100.0
2011-05-05 14:10:00,25.37,25.37,25.35,25.36,65400.0,16.1941,16.1941,16.1814,16.1878,65400.0
2011-05-05 14:20:00,25.36,25.39,25.36,25.38,105800.0,16.1878,16.2069,16.1878,16.2005,105800.0
2011-05-05 14:30:00,25.38,25.39,25.36,25.37,114300.0,16.2005,16.2069,16.1878,16.1941,114300.0
2011-05-05 14:40:00,25.37,25.37,25.33,25.33,128900.0,16.1941,16.1941,16.1686,16.1686,128900.0
2011-05-05 14:50:00,25.33,25.34,25.26,25.27,146200.0,16.1686,16.175,16.1239,16.1303,146200.0
2011-05-05 15:00:00,25.26,25.27,25.2,25.2,238800.0,16.1239,16.1303,16.0856,16.0856,238800.0
2011-05-05 15:10:00,25.2,25.22,25.14,25.16,417300.0,16.0856,16.0984,16.0473,16.0601,417300.0
2011-05-05 15:20:00,25.15,25.17,25.08,25.11,566600.0,16.0537,16.0665,16.009,16.0282,566600.0
2011-05-05 15:30:00,25.1,25.22,25.09,25.2,399900.0,16.0218,16.0984,16.0154,16.0856,399900.0
2011-05-05 15:40:00,25.19,25.22,25.16,25.22,468700.0,16.0792,16.0984,16.0601,16.0984,468700.0
2011-05-05 15:50:00,25.21,25.24,25.17,25.21,741500.0,16.092,16.1112,16.0665,16.092,741500.0
2011-05-06 09:30:00,25.46,25.49,25.3,25.3,408800.0,16.2516,16.2707,16.1495,16.1495,408800.0
2011-05-06 09:40:00,25.32,25.4,25.3,25.37,201200.0,16.1622,16.2133,16.1495,16.1941,201200.0
2011-05-06 09:50:00,25.37,25.38,25.31,25.34,361700.0,16.1941,16.2005,16.1558,16.175,361700.0
2011-05-06 10:00:00,25.35,25.36,25.31,25.32,206900.0,16.1814,16.1878,16.1558,16.1622,206900.0
2011-05-06 10:10:00,25.32,25.36,25.3,25.3,304200.0,16.1622,16.1878,16.1495,16.1495,304200.0
2011-05-06 10:20:00,25.3,25.41,25.3,25.41,315100.0,16.1495,16.2197,16.1495,16.2197,315100.0
2011-05-06 10:30:00,25.41,25.41,25.34,25.37,193200.0,16.2197,16.2197,16.175,16.1941,193200.0
2011-05-06 10:40:00,25.37,25.39,25.36,25.38,146400.0,16.1941,16.2069,16.1878,16.2005,146400.0
2011-05-06 10:50:00,25.38,25.42,25.37,25.41,141600.0,16.2005,16.2261,16.1941,16.2197,141600.0
2011-05-06 11:00:00,25.4,25.41,25.37,25.38,268100.0,16.2133,16.2197,16.1941,16.2005,268100.0
2011-05-06 11:10:00,25.39,25.39,25.35,25.38,313400.0,16.2069,16.2069,16.1814,16.2005,313400.0
2011-05-06 11:20:00,25.38,25.42,25.37,25.38,237400.0,16.2005,16.2261,16.1941,16.2005,237400.0
2011-05-06 11:30:00,25.38,25.39,25.37,25.39,289900.0,16.2005,16.2069,16.1941,16.2069,289900.0
2011-05-06 11:40:00,25.38,25.4,25.33,25.37,248000.0,16.2005,16.2133,16.1686,16.1941,248000.0
2011-05-06 11:50:00,25.37,25.38,25.31,25.36,181700.0,16.1941,16.2005,16.1558,16.1878,181700.0
2011-05-06 12:00:00,25.35,25.37,25.22,25.22,335700.0,16.1814,16.1941,16.0984,16.0984,335700.0
2011-05-06 12:10:00,25.23,25.25,25.16,25.16,311000.0,16.1048,16.1175,16.0601,16.0601,311000.0
2011-05-06 12:20:00,25.16,25.21,25.13,25.13,366300.0,16.0601,16.092,16.0409,16.0409,366300.0
2011-05-06 12:30:00,25.13,25.2,25.12,25.19,222800.0,16.0409,16.0856,16.0346,16.0792,222800.0
2011-05-06 12:40:00,25.19,25.2,25.09,25.11,203000.0,16.0792,16.0856,16.0154,16.0282,203000.0
2011-05-06 12:50:00,25.1,25.19,25.09,25.19,130800.0,16.0218,16.0792,16.0154,16.0792,130800.0
2011-05-06 13:00:00,25.19,25.22,25.18,25.2,113600.0,16.0792,16.0984,16.0729,16.0856,113600.0
2011-05-06 13:10:00,25.2,25.2,25.05,25.05,241900.0,16.0856,16.0856,15.9899,15.9899,241900.0
2011-05-06 13:20:00,25.05,25.08,25.02,25.04,265200.0,15.9899,16.009,15.9707,15.9835,265200.0
2011-05-06 13:30:00,25.05,25.08,25.04,25.06,290100.0,15.9899,16.009,15.9835,15.9963,290100.0
2011-05-06 13:40:00,25.06,25.09,25.03,25.08,146400.0,15.9963,16.0154,15.9771,16.009,146400.0
2011-05-06 13:50:00,25.08,25.11,25.08,25.09,131400.0,16.009,16.0282,16.009,16.0154,131400.0
2011-05-06 14:00:00,25.1,25.17,25.09,25.17,238000.0,16.0218,16.0665,16.0154,16.0665,238000.0
2011-05-06 14:10:00,25.18,25.22,25.17,25.22,157700.0,16.0729,16.0984,16.0665,16.0984,157700.0
2011-05-06 14:20:00,25.22,25.22,25.12,25.14,159300.0,16.0984,16.0984,16.0346,16.0473,159300.0
2011-05-06 14:30:00,25.14,25.14,25.08,25.12,228600.0,16.0473,16.0473,16.009,16.0346,228600.0
2011-05-06 14:40:00,25.13,25.17,25.11,25.13,203100.0,16.0409,16.0665,16.0282,16.0409,203100.0
2011-05-06 14:50:00,25.12,25.18,25.11,25.18,208500.0,16.0346,16.0729,16.0282,16.0729,208500.0
2011-05-06 15:00:00,25.17,25.2,25.15,25.18,185600.0,16.0665,16.0856,16.0537,16.0729,185600.0
2011-05-06 15:10:00,25.18,25.21,25.17,25.18,147500.0,16.0729,16.092,16.0665,16.0729,147500.0
2011-05-06 15:20:00,25.19,25.19,25.14,25.15,353300.0,16.0792,16.0792,16.0473,16.0537,353300.0
2011-05-06 15:30:00,25.15,25.19,25.14,25.17,194800.0,16.0537,16.0792,16.0473,16.0665,194800.0
2011-05-06 15:40:00,25.18,25.23,25.16,25.22,530700.0,16.0729,16.1048,16.0601,16.0984,530700.0
2011-05-06 15:50:00,25.23,25.23,25.15,25.17,581000.0,16.1048,16.1048,16.0537,16.0665,581000.0
2011-05-09 09:30:00,25.24,25.24,25.1,25.15,195000.0,16.1112,16.1112,16.0218,16.0537,195000.0
2011-05-09 09:40:00,25.14,25.3,25.13,25.26,393200.0,16.0473,16.1495,16.0409,16.1239,393200.0
2011-05-09 09:50:00,25.26,25.29,25.21,25.27,149700.0,16.1239,16.1431,16.092,16.1303,149700.0
2011-05-09 10:00:00,25.27,25.28,25.15,25.17,314200.0,16.1303,16.1367,16.0537,16.0665,314200.0
2011-05-09 10:10:00,25.17,25.23,25.14,25.14,277400.0,16.0665,16.1048,16.0473,16.0473,277400.0
2011-05-09 10:20:00,25.14,25.21,25.14,25.14,215300.0,16.0473,16.092,16.0473,16.0473,215300.0
2011-05-09 10:30:00,25.15,25.19,25.14,25.16,125200.0,16.0537,16.0792,16.0473,16.0601,125200.0
2011-05-09 10:40:00,25.16,25.18,25.14,25.17,109000.0,16.0601,16.0729,16.0473,16.0665,109000.0
2011-05-09 10:50:00,25.17,25.21,25.16,25.16,137800.0,16.0665,16.092,16.0601,16.0601,137800.0
2011-05-09 11:00:00,25.17,25.17,25.11,25.12,137700.0,16.0665,16.0665,16.0282,16.0346,137700.0
2011-05-09 11:10:00,25.13,25.13,25.08,25.1,204900.0,16.0409,16.0409,16.009,16.0218,204900.0
2011-05-09 11:20:00,25.11,25.12,25.09,25.11,148900.0,16.0282,16.0346,16.0154,16.0282,148900.0
2011-05-09 11:30:00,25.11,25.11,25.07,25.09,137000.0,16.0282,16.0282,16.0026,16.0154,137000.0
2011-05-09 11:40:00,25.09,25.11,25.02,25.11,295800.0,16.0154,16.0282,15.9707,16.0282,295800.0
2011-05-09 11:50:00,25.11,25.15,25.1,25.14,158900.0,16.0282,16.0537,16.0218,16.0473,158900.0
2011-05-09 12:00:00,25.14,25.17,25.12,25.16,125500.0,16.0473,16.0665,16.0346,16.0601,125500.0
2011-05-09 12:10:00,25.17,25.23,25.16,25.2,164200.0,16.0665,16.1048,16.0601,16.0856,164200.0
2011-05-09 12:20:00,25.2,25.2,25.16,25.17,73900.0,16.0856,16.0856,16.0601,16.0665,73900.0
2011-05-09 12:30:00,25.17,25.19,25.17,25.19,66800.0,16.0665,16.0792,16.0665,16.0792,66800.0
2011-05-09 12:40:00,25.19,25.2,25.17,25.18,114900.0,16.0792,16.0856,16.0665,16.0729,114900.0
2011-05-09 12:50:00,25.19,25.19,25.16,25.16,119100.0,16.0792,16.0792,16.0601,16.0601,119100.0
2011-05-09 13:00:00,25.17,25.21,25.16,25.18,171800.0,16.0665,16.092,16.0601,16.0729,171800.0
2011-05-09 13:10:00,25.17,25.18,25.14,25.17,140800.0,16.0665,16.0729,16.0473,16.0665,140800.0
2011-05-09 13:20:00,25.17,25.19,25.16,25.18,60400.0,16.0665,16.0792,16.0601,16.0729,60400.0
2011-05-09 13:30:00,25.18,25.19,25.17,25.18,70200.0,16.0729,16.0792,16.0665,16.0729,70200.0
2011-05-09 13:40:00,25.17,25.25,25.17,25.23,108700.0,16.0665,16.1175,16.0665,16.1048,108700.0
2011-05-09 13:50:00,25.24,25.26,25.23,25.25,143700.0,16.1112,16.1239,16.1048,16.1175,143700.0
2011-05-09 14:00:00,25.24,25.26,25.23,25.24,94700.0,16.1112,16.1239,16.1048,16.1112,94700.0
2011-05-09 14:10:00,25.25,25.3,25.25,25.28,112600.0,16.1175,16.1495,16.1175,16.1367,112600.0
2011-05-09 14:20:00,25.28,25.29,25.26,25.28,74000.0,16.1367,16.1431,16.1239,16.1367,74000.0
2011-05-09 14:30:00,25.28,25.3,25.25,25.29,747000.0,16.1367,16.1495,16.1175,16.1431,747000.0
2011-05-09 14:40:00,25.3,25.32,25.27,25.27,222300.0,16.1495,16.1622,16.1303,16.1303,222300.0
2011-05-09 14:50:00,25.27,25.28,25.25,25.26,127300.0,16.1303,16.1367,16.1175,16.1239,127300.0
2011-05-09 15:00:00,25.26,25.28,25.23,25.23,128200.0,16.1239,16.1367,16.1048,16.1048,128200.0
2011-05-09 15:10:00,25.24,25.26,25.23,25.26,148400.0,16.1112,16.1239,16.1048,16.1239,148400.0
2011-05-09 15:20:00,25.26,25.26,25.23,25.24,243300.0,16.1239,16.1239,16.1048,16.1112,243300.0
2011-05-09 15:30:00,25.24,25.25,25.21,25.24,254100.0,16.1112,16.1175,16.092,16.1112,254100.0
2011-05-09 15:40:00,25.25,25.3,25.21,25.29,499000.0,16.1175,16.1495,16.092,16.1431,499000.0
2011-05-09 15:50:00,25.28,25.31,25.25,25.25,1204400.0,16.1367,16.1558,16.1175,16.1175,1204400.0
2011-05-10 09:30:00,25.25,25.32,25.22,25.26,223100.0,16.1175,16.1622,16.0984,16.1239,223100.0
2011-05-10 09:40:00,25.25,25.37,25.24,25.36,182500.0,16.1175,16.1941,16.1112,16.1878,182500.0
2011-05-10 09:50:00,25.36,25.39,25.34,25.36,181700.0,16.1878,16.2069,16.175,16.1878,181700.0
2011-05-10 10:00:00,25.37,25.4,25.33,25.34,240600.0,16.1941,16.2133,16.1686,16.175,240600.0
2011-05-10 10:10:00,25.35,25.4,25.33,25.39,180000.0,16.1814,16.2133,16.1686,16.2069,180000.0
2011-05-10 10:20:00,25.4,25.44,25.38,25.43,221400.0,16.2133,16.2388,16.2005,16.2324,221400.0
2011-05-10 10:30:00,25.43,25.44,25.39,25.43,160200.0,16.2324,16.2388,16.2069,16.2324,160200.0
2011-05-10 10:40:00,25.42,25.55,25.42,25.54,395600.0,16.2261,16.309,16.2261,16.3026,395600.0
2011-05-10 10:50:00,25.54,25.59,25.54,25.59,214300.0,16.3026,16.3346,16.3026,16.3346,214300.0
2011-05-10 11:00:00,25.59,25.61,25.57,25.58,223300.0,16.3346,16.3473,16.3218,16.3282,223300.0
2011-05-10 11:10:00,25.57,25.6,25.56,25.56,209500.0,16.3218,16.3409,16.3154,16.3154,209500.0
2011-05-10 11:20:00,25.56,25.57,25.5,25.51,213100.0,16.3154,16.3218,16.2771,16.2835,213100.0
2011-05-10 11:30:00,25.51,25.53,25.5,25.52,107700.0,16.2835,16.2963,16.2771,16.2899,107700.0
2011-05-10 11:40:00,25.51,25.59,25.51,25.59,120400.0,16.2835,16.3346,16.2835,16.3346,120400.0
2011-05-10 11:50:00,25.59,25.63,25.57,25.59,326100.0,16.3346,16.3601,16.3218,16.3346,326100.0
2011-05-10 12:00:00,25.59,25.59,25.58,25.58,118000.0,16.3346,16.3346,16.3282,16.3282,118000.0
2011-05-10 12:10:00,25.58,25.6,25.58,25.59,109800.0,16.3282,16.3409,16.3282,16.3346,109800.0
2011-05-10 12:20:00,25.59,25.6,25.55,25.56,209500.0,16.3346,16.3409,16.309,16.3154,209500.0
2011-05-10 12:30:00,25.55,25.57,25.54,25.57,144900.0,16.309,16.3218,16.3026,16.3218,144900.0
2011-05-10 12:40:00,25.57,25.6,25.54,25.55,199700.0,16.3218,16.3409,16.3026,16.309,199700.0
2011-05-10 12:50:00,25.55,25.56,25.53,25.54,107400.0,16.309,16.3154,16.2963,16.3026,107400.0
2011-05-10 13:00:00,25.53,25.54,25.49,25.51,144800.0,16.2963,16.3026,16.2707,16.2835,144800.0
2011-05-10 13:10:00,25.5,25.51,25.46,25.49,190800.0,16.2771,16.2835,16.2516,16.2707,190800.0
2011-05-10 13:20:00,25.49,25.49,25.47,25.48,64100.0,16.2707,16.2707,16.258,16.2644,64100.0
2011-05-10 13:30:00,25.49,25.5,25.48,25.5,62800.0,16.2707,16.2771,16.2644,16.2771,62800.0
2011-05-10 13:40:00,25.5,25.52,25.49,25.5,391700.0,16.2771,16.2899,16.2707,16.2771,391700.0
2011-05-10 13:50:00,25.5,25.5,25.48,25.49,83800.0,16.2771,16.2771,16.2644,16.2707,83800.0
2011-05-10 14:00:00,25.5,25.51,25.47,25.51,183200.0,16.2771,16.2835,16.258,16.2835,183200.0
2011-05-10 14:10:00,25.51,25.54,25.5,25.54,219300.0,16.2835,16.3026,16.2771,16.3026,219300.0
2011-05-10 14:20:00,25.53,25.56,25.52,25.55,157000.0,16.2963,16.3154,16.2899,16.309,157000.0
2011-05-10 14:30:00,25.55,25.63,25.55,25.63,347700.0,16.309,16.3601,16.309,16.3601,347700.0
2011-05-10 14:40:00,25.63,25.67,25.62,25.64,317200.0,16.3601,16.3856,16.3537,16.3665,317200.0
2011-05-10 14:50:00,25.65,25.65,25.61,25.64,245200.0,16.3729,16.3729,16.3473,16.3665,245200.0
2011-05-10 15:00:00,25.64,25.66,25.63,25.65,322100.0,16.3665,16.3792,16.3601,16.3729,322100.0
2011-05-10 15:10:00,25.66,25.7,25.65,25.68,325000.0,16.3792,16.4048,16.3729,16.392,325000.0
2011-05-10 15:20:00,25.69,25.69,25.66,25.67,324800.0,16.3984,16.3984,16.3792,16.3856,324800.0
2011-05-10 15:30:00,25.67,25.71,25.67,25.69,376700.0,16.3856,16.4112,16.3856,16.3984,376700.0
2011-05-10 15:40:00,25.69,25.71,25.67,25.69,524400.0,16.3984,16.4112,16.3856,16.3984,524400.0
2011-05-10 15:50:00,25.68,25.69,25.63,25.67,847300.0,16.392,16.3984,16.3601,16.3856,847300.0
2011-05-11 09:30:00,25.54,25.57,25.34,25.5,274500.0,16.3026,16.3218,16.175,16.2771,274500.0
2011-05-11 09:40:00,25.49,25.51,25.42,25.46,247300.0,16.2707,16.2835,16.2261,16.2516,247300.0
2011-05-11 09:50:00,25.46,25.47,25.36,25.41,200400.0,16.2516,16.258,16.1878,16.2197,200400.0
2011-05-11 10:00:00,25.41,25.43,25.36,25.39,152700.0,16.2197,16.2324,16.1878,16.2069,152700.0
2011-05-11 10:10:00,25.39,25.41,25.37,25.39,199600.0,16.2069,16.2197,16.1941,16.2069,199600.0
2011-05-11 10:20:00,25.39,25.39,25.37,25.39,136100.0,16.2069,16.2069,16.1941,16.2069,136100.0
2011-05-11 10:30:00,25.39,25.4,25.33,25.39,410500.0,16.2069,16.2133,16.1686,16.2069,410500.0
2011-05-11 10:40:00,25.38,25.44,25.38,25.42,141100.0,16.2005,16.2388,16.2005,16.2261,141100.0
2011-05-11 10:50:00,25.42,25.46,25.42,25.43,159100.0,16.2261,16.2516,16.2261,16.2324,159100.0
2011-05-11 11:00:00,25.43,25.46,25.42,25.46,132600.0,16.2324,16.2516,16.2261,16.2516,132600.0
2011-05-11 11:10:00,25.45,25.51,25.45,25.5,51200.0,16.2452,16.2835,16.2452,16.2771,51200.0
2011-05-11 11:20:00,25.5,25.52,25.48,25.5,395500.0,16.2771,16.2899,16.2644,16.2771,395500.0
2011-05-11 11:30:00,25.51,25.52,25.48,25.51,190900.0,16.2835,16.2899,16.2644,16.2835,190900.0
2011-05-11 11:40:00,25.49,25.51,25.46,25.47,79900.0,16.2707,16.2835,16.2516,16.258,79900.0
2011-05-11 11:50:00,25.47,25.48,25.4,25.43,157700.0,16.258,16.2644,16.2133,16.2324,157700.0
2011-05-11 12:00:00,25.43,25.43,25.3,25.3,227900.0,16.2324,16.2324,16.1495,16.1495,227900.0
2011-05-11 12:10:00,25.31,25.31,25.13,25.17,593700.0,16.1558,16.1558,16.0409,16.0665,593700.0
2011-05-11 12:20:00,25.18,25.26,25.17,25.24,153800.0,16.0729,16.1239,16.0665,16.1112,153800.0
2011-05-11 12:30:00,25.24,25.26,25.21,25.23,149700.0,16.1112,16.1239,16.092,16.1048,149700.0
2011-05-11 12:40:00,25.23,25.25,25.18,25.2,188700.0,16.1048,16.1175,16.0729,16.0856,188700.0
2011-05-11 12:50:00,25.19,25.21,25.12,25.16,268800.0,16.0792,16.092,16.0346,16.0601,268800.0
2011-05-11 13:00:00,25.16,25.17,25.07,25.09,265500.0,16.0601,16.0665,16.0026,16.0154,265500.0
2011-05-11 13:10:00,25.09,25.11,25.05,25.06,256300.0,16.0154,16.0282,15.9899,15.9963,256300.0
2011-05-11 13:20:00,25.05,25.1,25.05,25.09,382700.0,15.9899,16.0218,15.9899,16.0154,382700.0
2011-05-11 13:30:00,25.09,25.1,25.01,25.09,266600.0,16.0154,16.0218,15.9643,16.0154,266600.0
2011-05-11 13:40:00,25.1,25.11,25.03,25.04,154700.0,16.0218,16.0282,15.9771,15.9835,154700.0
2011-05-11 13:50:00,25.05,25.09,25.03,25.08,312100.0,15.9899,16.0154,15.9771,16.009,312100.0
2011-05-11 14:00:00,25.09,25.11,25.06,25.08,149700.0,16.0154,16.0282,15.9963,16.009,149700.0
2011-05-11 14:10:00,25.08,25.09,25.04,25.07,213300.0,16.009,16.0154,15.9835,16.0026,213300.0
2011-05-11 14:20:00,25.07,25.08,25.01,25.05,256400.0,16.0026,16.009,15.9643,15.9899,256400.0
2011-05-11 14:30:00,25.06,25.07,25.03,25.04,316900.0,15.9963,16.0026,15.9771,15.9835,316900.0
2011-05-11 14:40:00,25.04,25.09,25.04,25.05,249700.0,15.9835,16.0154,15.9835,15.9899,249700.0
2011-05-11 14:50:00,25.05,25.08,25.02,25.05,226800.0,15.9899,16.009,15.9707,15.9899,226800.0
2011-05-11 15:00:00,25.05,25.12,25.04,25.1,376100.0,15.9899,16.0346,15.9835,16.0218,376100.0
2011-05-11 15:10:00,25.11,25.17,25.09,25.17,456500.0,16.0282,16.0665,16.0154,16.0665,456500.0
2011-05-11 15:20:00,25.18,25.21,25.16,25.18,693900.0,16.0729,16.092,16.0601,16.0729,693900.0
2011-05-11 15:30:00,25.18,25.19,25.12,25.13,425700.0,16.0729,16.0792,16.0346,16.0409,425700.0
2011-05-11 15:40:00,25.13,25.18,25.13,25.18,487000.0,16.0409,16.0729,16.0409,16.0729,487000.0
2011-05-11 15:50:00,25.18,25.24,25.17,25.2,943300.0,16.0729,16.1112,16.0665,16.0856,943300.0
2011-05-12 09:30:00,25.18,25.23,25.01,25.03,238600.0,16.0729,16.1048,15.9643,15.9771,238600.0
2011-05-12 09:40:00,25.03,25.07,24.96,24.99,509200.0,15.9771,16.0026,15.9324,15.9516,509200.0
2011-05-12 09:50:00,24.99,25.0,24.9,24.96,424600.0,15.9516,15.958,15.8941,15.9324,424600.0
2011-05-12 10:00:00,24.96,24.98,24.88,24.93,378000.0,15.9324,15.9452,15.8814,15.9133,378000.0
2011-05-12 10:10:00,24.92,24.96,24.9,24.96,381200.0,15.9069,15.9324,15.8941,15.9324,381200.0
2011-05-12 10:20:00,24.95,24.98,24.92,24.93,332300.0,15.926,15.9452,15.9069,15.9133,332300.0
2011-05-12 10:30:00,24.93,24.98,24.93,24.95,511800.0,15.9133,15.9452,15.9133,15.926,511800.0
2011-05-12 10:40:00,24.95,24.98,24.92,24.96,294700.0,15.926,15.9452,15.9069,15.9324,294700.0
2011-05-12 10:50:00,24.96,25.05,24.96,25.03,263100.0,15.9324,15.9899,15.9324,15.9771,263100.0
2011-05-12 11:00:00,25.03,25.08,24.99,24.99,201600.0,15.9771,16.009,15.9516,15.9516,201600.0
2011-05-12 11:10:00,24.99,25.03,24.99,25.02,103000.0,15.9516,15.9771,15.9516,15.9707,103000.0
2011-05-12 11:20:00,25.01,25.06,25.01,25.03,193100.0,15.9643,15.9963,15.9643,15.9771,193100.0
2011-05-12 11:30:00,25.03,25.07,25.03,25.04,192300.0,15.9771,16.0026,15.9771,15.9835,192300.0
2011-05-12 11:40:00,25.04,25.1,25.04,25.05,149600.0,15.9835,16.0218,15.9835,15.9899,149600.0
2011-05-12 11:50:00,25.05,25.06,24.99,25.0,210800.0,15.9899,15.9963,15.9516,15.958,210800.0
2011-05-12 12:00:00,25.0,25.0,24.96,24.96,277600.0,15.958,15.958,15.9324,15.9324,277600.0
2011-05-12 12:10:00,24.97,25.01,24.96,24.99,216600.0,15.9388,15.9643,15.9324,15.9516,216600.0
2011-05-12 12:20:00,24.98,25.03,24.98,25.02,133800.0,15.9452,15.9771,15.9452,15.9707,133800.0
2011-05-12 12:30:00,25.03,25.07,25.02,25.06,44400.0,15.9771,16.0026,15.9707,15.9963,44400.0
2011-05-12 12:40:00,25.06,25.08,25.05,25.06,59800.0,15.9963,16.009,15.9899,15.9963,59800.0
2011-05-12 12:50:00,25.05,25.12,25.05,25.1,75400.0,15.9899,16.0346,15.9899,16.0218,75400.0
2011-05-12 13:00:00,25.11,25.19,25.11,25.17,164100.0,16.0282,16.0792,16.0282,16.0665,164100.0
2011-05-12 13:10:00,25.17,25.24,25.17,25.24,140600.0,16.0665,16.1112,16.0665,16.1112,140600.0
2011-05-12 13:20:00,25.25,25.3,25.25,25.29,466200.0,16.1175,16.1495,16.1175,16.1431,466200.0
2011-05-12 13:30:00,25.28,25.37,25.27,25.37,403200.0,16.1367,16.1941,16.1303,16.1941,403200.0
2011-05-12 13:40:00,25.37,25.39,25.35,25.38,314500.0,16.1941,16.2069,16.1814,16.2005,314500.0
2011-05-12 13:50:00,25.39,25.4,25.34,25.39,204300.0,16.2069,16.2133,16.175,16.2069,204300.0
2011-05-12 14:00:00,25.39,25.44,25.38,25.41,187000.0,16.2069,16.2388,16.2005,16.2197,187000.0
2011-05-12 14:10:00,25.41,25.43,25.35,25.36,160200.0,16.2197,16.2324,16.1814,16.1878,160200.0
2011-05-12 14:20:00,25.37,25.37,25.34,25.36,179000.0,16.1941,16.1941,16.175,16.1878,179000.0
2011-05-12 14:30:00,25.36,25.37,25.33,25.33,205100.0,16.1878,16.1941,16.1686,16.1686,205100.0
2011-05-12 14:40:00,25.33,25.39,25.32,25.39,161100.0,16.1686,16.2069,16.1622,16.2069,161100.0
2011-05-12 14:50:00,25.39,25.39,25.3,25.31,195600.0,16.2069,16.2069,16.1495,16.1558,195600.0
2011-05-12 15:00:00,25.3,25.34,25.28,25.32,191700.0,16.1495,16.175,16.1367,16.1622,191700.0
2011-05-12 15:10:00,25.32,25.33,25.28,25.31,194700.0,16.1622,16.1686,16.1367,16.1558,194700.0
2011-05-12 15:20:00,25.31,25.34,25.29,25.32,182000.0,16.1558,16.175,16.1431,16.1622,182000.0
2011-05-12 15:30:00,25.32,25.35,25.3,25.35,141700.0,16.1622,16.1814,16.1495,16.1814,141700.0
2011-05-12 15:40:00,25.35,25.36,25.3,25.35,314500.0,16.1814,16.1878,16.1495,16.1814,314500.0
2011-05-12 15:50:00,25.35,25.38,25.33,25.34,718500.0,16.1814,16.2005,16.1686,16.175,718500.0
2011-05-13 09:30:00,25.32,25.41,25.07,25.08,339800.0,16.1622,16.2197,16.0026,16.009,339800.0
2011-05-13 09:40:00,25.08,25.1,25.03,25.06,353200.0,16.009,16.0218,15.9771,15.9963,353200.0
2011-05-13 09:50:00,25.06,25.06,25.01,25.05,262800.0,15.9963,15.9963,15.9643,15.9899,262800.0
2011-05-13 10:00:00,25.04,25.06,25.0,25.01,302500.0,15.9835,15.9963,15.958,15.9643,302500.0
2011-05-13 10:10:00,25.01,25.05,24.96,25.0,230500.0,15.9643,15.9899,15.9324,15.958,230500.0
2011-05-13 10:20:00,24.99,25.01,24.97,24.97,138400.0,15.9516,15.9643,15.9388,15.9388,138400.0
2011-05-13 10:30:00,24.98,25.02,24.95,25.02,342300.0,15.9452,15.9707,15.926,15.9707,342300.0
2011-05-13 10:40:00,25.01,25.05,25.0,25.05,129400.0,15.9643,15.9899,15.958,15.9899,129400.0
2011-05-13 10:50:00,25.04,25.09,25.04,25.05,264500.0,15.9835,16.0154,15.9835,15.9899,264500.0
2011-05-13 11:00:00,25.05,25.06,25.0,25.03,339500.0,15.9899,15.9963,15.958,15.9771,339500.0
2011-05-13 11:10:00,25.03,25.05,25.01,25.01,102900.0,15.9771,15.9899,15.9643,15.9643,102900.0
2011-05-13 11:20:00,25.01,25.02,25.0,25.0,441500.0,15.9643,15.9707,15.958,15.958,441500.0
2011-05-13 11:30:00,25.0,25.05,24.99,25.04,123700.0,15.958,15.9899,15.9516,15.9835,123700.0
2011-05-13 11:40:00,25.04,25.06,25.0,25.05,353000.0,15.9835,15.9963,15.958,15.9899,353000.0
2011-05-13 11:50:00,25.05,25.11,25.04,25.08,305000.0,15.9899,16.0282,15.9835,16.009,305000.0
2011-05-13 12:00:00,25.08,25.09,25.05,25.05,235700.0,16.009,16.0154,15.9899,15.9899,235700.0
2011-05-13 12:10:00,25.05,25.07,24.97,24.98,750300.0,15.9899,16.0026,15.9388,15.9452,750300.0
2011-05-13 12:20:00,24.98,24.98,24.91,24.96,671000.0,15.9452,15.9452,15.9005,15.9324,671000.0
2011-05-13 12:30:00,24.96,24.97,24.93,24.95,532900.0,15.9324,15.9388,15.9133,15.926,532900.0
2011-05-13 12:40:00,24.95,24.98,24.94,24.97,311500.0,15.926,15.9452,15.9197,15.9388,311500.0
2011-05-13 12:50:00,24.97,24.98,24.95,24.98,286900.0,15.9388,15.9452,15.926,15.9452,286900.0
2011-05-13 13:00:00,24.98,25.04,24.96,25.04,363300.0,15.9452,15.9835,15.9324,15.9835,363300.0
2011-05-13 13:10:00,25.04,25.05,25.03,25.05,138000.0,15.9835,15.9899,15.9771,15.9899,138000.0
2011-05-13 13:20:00,25.05,25.08,25.03,25.03,147500.0,15.9899,16.009,15.9771,15.9771,147500.0
2011-05-13 13:30:00,25.03,25.06,25.02,25.06,401100.0,15.9771,15.9963,15.9707,15.9963,401100.0
2011-05-13 13:40:00,25.05,25.06,25.02,25.04,264700.0,15.9899,15.9963,15.9707,15.9835,264700.0
2011-05-13 13:50:00,25.03,25.05,25.02,25.04,113800.0,15.9771,15.9899,15.9707,15.9835,113800.0
2011-05-13 14:00:00,25.05,25.07,25.03,25.07,147100.0,15.9899,16.0026,15.9771,16.0026,147100.0
2011-05-13 14:10:00,25.07,25.07,25.03,25.06,206900.0,16.0026,16.0026,15.9771,15.9963,206900.0
2011-05-13 14:20:00,25.07,25.12,25.07,25.07,218300.0,16.0026,16.0346,16.0026,16.0026,218300.0
2011-05-13 14:30:00,25.07,25.09,25.05,25.08,178400.0,16.0026,16.0154,15.9899,16.009,178400.0
2011-05-13 14:40:00,25.08,25.09,25.07,25.08,130800.0,16.009,16.0154,16.0026,16.009,130800.0
2011-05-13 14:50:00,25.08,25.1,25.05,25.06,163600.0,16.009,16.0218,15.9899,15.9963,163600.0
2011-05-13 15:00:00,25.06,25.1,25.04,25.1,185300.0,15.9963,16.0218,15.9835,16.0218,185300.0
2011-05-13 15:10:00,25.1,25.11,25.07,25.07,156500.0,16.0218,16.0282,16.0026,16.0026,156500.0
2011-05-13 15:20:00,25.07,25.08,24.99,25.01,341900.0,16.0026,16.009,15.9516,15.9643,341900.0
2011-05-13 15:30:00,25.01,25.05,25.0,25.02,425400.0,15.9643,15.9899,15.958,15.9707,425400.0
2011-05-13 15:40:00,25.02,25.03,25.0,25.03,449300.0,15.9707,15.9771,15.958,15.9771,449300.0
2011-05-13 15:50:00,25.03,25.06,25.01,25.02,1280900.0,15.9771,15.9963,15.9643,15.9707,1280900.0
2011-05-16 09:30:00,24.83,25.06,24.75,25.0,557000.0,15.8494,15.9963,15.7984,15.958,557000.0
2011-05-16 09:40:00,25.0,25.03,24.88,24.93,240900.0,15.958,15.9771,15.8814,15.9133,240900.0
2011-05-16 09:50:00,24.94,25.01,24.89,25.0,436000.0,15.9197,15.9643,15.8877,15.958,436000.0
2011-05-16 10:00:00,25.0,25.21,24.99,25.2,602300.0,15.958,16.092,15.9516,16.0856,602300.0
2011-05-16 10:10:00,25.19,25.27,25.15,25.26,432700.0,16.0792,16.1303,16.0537,16.1239,432700.0
2011-05-16 10:20:00,25.26,25.31,25.26,25.26,345400.0,16.1239,16.1558,16.1239,16.1239,345400.0
2011-05-16 10:30:00,25.26,25.27,25.19,25.22,330300.0,16.1239,16.1303,16.0792,16.0984,330300.0
2011-05-16 10:40:00,25.23,25.3,25.22,25.28,274800.0,16.1048,16.1495,16.0984,16.1367,274800.0
2011-05-16 10:50:00,25.27,25.37,25.27,25.36,188600.0,16.1303,16.1941,16.1303,16.1878,188600.0
2011-05-16 11:00:00,25.36,25.37,25.33,25.36,307300.0,16.1878,16.1941,16.1686,16.1878,307300.0
2011-05-16 11:10:00,25.36,25.4,25.35,25.39,301100.0,16.1878,16.2133,16.1814,16.2069,301100.0
2011-05-16 11:20:00,25.39,25.41,25.38,25.41,201700.0,16.2069,16.2197,16.2005,16.2197,201700.0
2011-05-16 11:30:00,25.4,25.41,25.37,25.38,201200.0,16.2133,16.2197,16.1941,16.2005,201200.0
2011-05-16 11:40:00,25.37,25.38,25.33,25.36,204900.0,16.1941,16.2005,16.1686,16.1878,204900.0
2011-05-16 11:50:00,25.36,25.37,25.35,25.35,260900.0,16.1878,16.1941,16.1814,16.1814,260900.0
2011-05-16 12:00:00,25.35,25.36,25.3,25.31,171900.0,16.1814,16.1878,16.1495,16.1558,171900.0
2011-05-16 12:10:00,25.31,25.33,25.3,25.32,70700.0,16.1558,16.1686,16.1495,16.1622,70700.0
2011-05-16 12:20:00,25.33,25.33,25.32,25.32,24300.0,16.1686,16.1686,16.1622,16.1622,24300.0
2011-05-16 12:30:00,25.32,25.33,25.3,25.31,65900.0,16.1622,16.1686,16.1495,16.1558,65900.0
2011-05-16 12:40:00,25.31,25.32,25.25,25.25,71100.0,16.1558,16.1622,16.1175,16.1175,71100.0
2011-05-16 12:50:00,25.26,25.26,25.17,25.18,169400.0,16.1239,16.1239,16.0665,16.0729,169400.0
2011-05-16 13:00:00,25.18,25.18,25.13,25.18,148700.0,16.0729,16.0729,16.0409,16.0729,148700.0
2011-05-16 13:10:00,25.18,25.22,25.16,25.22,106800.0,16.0729,16.0984,16.0601,16.0984,106800.0
2011-05-16 13:20:00,25.21,25.22,25.19,25.19,73200.0,16.092,16.0984,16.0792,16.0792,73200.0
2011-05-16 13:30:00,25.19,25.25,25.19,25.21,72500.0,16.0792,16.1175,16.0792,16.092,72500.0
2011-05-16 13:40:00,25.21,25.23,25.2,25.23,168100.0,16.092,16.1048,16.0856,16.1048,168100.0
2011-05-16 13:50:00,25.22,25.24,25.21,25.23,145400.0,16.0984,16.1112,16.092,16.1048,145400.0
2011-05-16 14:00:00,25.23,25.27,25.23,25.27,77300.0,16.1048,16.1303,16.1048,16.1303,77300.0
2011-05-16 14:10:00,25.27,25.28,25.25,25.26,133800.0,16.1303,16.1367,16.1175,16.1239,133800.0
2011-05-16 14:20:00,25.26,25.27,25.17,25.17,159800.0,16.1239,16.1303,16.0665,16.0665,159800.0
2011-05-16 14:30:00,25.17,25.2,25.14,25.16,208500.0,16.0665,16.0856,16.0473,16.0601,208500.0
2011-05-16 14:40:00,25.16,25.22,25.13,25.2,246400.0,16.0601,16.0984,16.0409,16.0856,246400.0
2011-05-16 14:50:00,25.2,25.21,25.15,25.15,174500.0,16.0856,16.092,16.0537,16.0537,174500.0
2011-05-16 15:00:00,25.15,25.19,25.15,25.16,101600.0,16.0537,16.0792,16.0537,16.0601,101600.0
2011-05-16 15:10:00,25.16,25.17,25.1,25.11,164700.0,16.0601,16.0665,16.0218,16.0282,164700.0
2011-05-16 15:20:00,25.1,25.11,25.04,25.04,246700.0,16.0218,16.0282,15.9835,15.9835,246700.0
2011-05-16 15:30:00,25.04,25.04,24.99,25.01,446500.0,15.9835,15.9835,15.9516,15.9643,446500.0
2011-05-16 15:40:00,25.0,25.04,24.98,25.03,790000.0,15.958,15.9835,15.9452,15.9771,790000.0
2011-05-16 15:50:00,25.02,25.08,25.02,25.05,796000.0,15.9707,16.009,15.9707,15.9899,796000.0
2011-05-17 09:30:00,24.99,25.26,24.91,25.21,341700.0,15.9516,16.1239,15.9005,16.092,341700.0
2011-05-17 09:40:00,25.21,25.33,25.17,25.33,288200.0,16.092,16.1686,16.0665,16.1686,288200.0
2011-05-17 09:50:00,25.33,25.33,25.21,25.27,272000.0,16.1686,16.1686,16.092,16.1303,272000.0
2011-05-17 10:00:00,25.26,25.31,25.25,25.31,805400.0,16.1239,16.1558,16.1175,16.1558,805400.0
2011-05-17 10:10:00,25.31,25.4,25.3,25.35,680200.0,16.1558,16.2133,16.1495,16.1814,680200.0
2011-05-17 10:20:00,25.36,25.39,25.32,25.39,324700.0,16.1878,16.2069,16.1622,16.2069,324700.0
2011-05-17 10:30:00,25.39,25.4,25.34,25.35,305500.0,16.2069,16.2133,16.175,16.1814,305500.0
2011-05-17 10:40:00,25.35,25.39,25.32,25.32,286500.0,16.1814,16.2069,16.1622,16.1622,286500.0
2011-05-17 10:50:00,25.32,25.38,25.3,25.35,142300.0,16.1622,16.2005,16.1495,16.1814,142300.0
2011-05-17 11:00:00,25.35,25.36,25.22,25.24,196700.0,16.1814,16.1878,16.0984,16.1112,196700.0
2011-05-17 11:10:00,25.24,25.3,25.24,25.3,159100.0,16.1112,16.1495,16.1112,16.1495,159100.0
2011-05-17 11:20:00,25.3,25.38,25.29,25.37,287200.0,16.1495,16.2005,16.1431,16.1941,287200.0
2011-05-17 11:30:00,25.37,25.4,25.32,25.32,322300.0,16.1941,16.2133,16.1622,16.1622,322300.0
2011-05-17 11:40:00,25.33,25.4,25.32,25.4,178900.0,16.1686,16.2133,16.1622,16.2133,178900.0
2011-05-17 11:50:00,25.4,25.47,25.38,25.44,504700.0,16.2133,16.258,16.2005,16.2388,504700.0
2011-05-17 12:00:00,25.45,25.5,25.43,25.48,236900.0,16.2452,16.2771,16.2324,16.2644,236900.0
2011-05-17 12:10:00,25.48,25.53,25.44,25.51,351300.0,16.2644,16.2963,16.2388,16.2835,351300.0
2011-05-17 12:20:00,25.51,25.52,25.5,25.51,72400.0,16.2835,16.2899,16.2771,16.2835,72400.0
2011-05-17 12:30:00,25.51,25.57,25.5,25.55,373900.0,16.2835,16.3218,16.2771,16.309,373900.0
2011-05-17 12:40:00,25.55,25.56,25.48,25.5,284800.0,16.309,16.3154,16.2644,16.2771,284800.0
2011-05-17 12:50:00,25.5,25.55,25.49,25.51,238800.0,16.2771,16.309,16.2707,16.2835,238800.0
2011-05-17 13:00:00,25.51,25.52,25.5,25.5,261400.0,16.2835,16.2899,16.2771,16.2771,261400.0
2011-05-17 13:10:00,25.51,25.55,25.48,25.51,192100.0,16.2835,16.309,16.2644,16.2835,192100.0
2011-05-17 13:20:00,25.51,25.56,25.49,25.53,233500.0,16.2835,16.3154,16.2707,16.2963,233500.0
2011-05-17 13:30:00,25.53,25.58,25.52,25.56,223000.0,16.2963,16.3282,16.2899,16.3154,223000.0
2011-05-17 13:40:00,25.56,25.59,25.55,25.57,198100.0,16.3154,16.3346,16.309,16.3218,198100.0
2011-05-17 13:50:00,25.57,25.58,25.49,25.5,276900.0,16.3218,16.3282,16.2707,16.2771,276900.0
2011-05-17 14:00:00,25.51,25.56,25.49,25.49,362800.0,16.2835,16.3154,16.2707,16.2707,362800.0
2011-05-17 14:10:00,25.49,25.5,25.49,25.49,130100.0,16.2707,16.2771,16.2707,16.2707,130100.0
2011-05-17 14:20:00,25.49,25.5,25.44,25.45,136800.0,16.2707,16.2771,16.2388,16.2452,136800.0
2011-05-17 14:30:00,25.45,25.46,25.44,25.46,74900.0,16.2452,16.2516,16.2388,16.2516,74900.0
2011-05-17 14:40:00,25.45,25.47,25.41,25.46,285700.0,16.2452,16.258,16.2197,16.2516,285700.0
2011-05-17 14:50:00,25.46,25.53,25.45,25.53,187700.0,16.2516,16.2963,16.2452,16.2963,187700.0
2011-05-17 15:00:00,25.53,25.54,25.48,25.51,185300.0,16.2963,16.3026,16.2644,16.2835,185300.0
2011-05-17 15:10:00,25.51,25.54,25.48,25.49,242500.0,16.2835,16.3026,16.2644,16.2707,242500.0
2011-05-17 15:20:00,25.49,25.55,25.48,25.55,332300.0,16.2707,16.309,16.2644,16.309,332300.0
2011-05-17 15:30:00,25.55,25.61,25.53,25.61,278300.0,16.309,16.3473,16.2963,16.3473,278300.0
2011-05-17 15:40:00,25.61,25.63,25.55,25.59,558100.0,16.3473,16.3601,16.309,16.3346,558100.0
2011-05-17 15:50:00,25.6,25.61,25.54,25.6,1352000.0,16.3409,16.3473,16.3026,16.3409,1352000.0
2011-05-18 09:30:00,25.56,25.57,25.43,25.46,202500.0,16.3154,16.3218,16.2324,16.2516,202500.0
2011-05-18 09:40:00,25.46,25.58,25.43,25.55,370200.0,16.2516,16.3282,16.2324,16.309,370200.0
2011-05-18 09:50:00,25.54,25.56,25.52,25.55,302400.0,16.3026,16.3154,16.2899,16.309,302400.0
2011-05-18 10:00:00,25.55,25.59,25.51,25.59,285500.0,16.309,16.3346,16.2835,16.3346,285500.0
2011-05-18 10:10:00,25.58,25.59,25.49,25.51,136700.0,16.3282,16.3346,16.2707,16.2835,136700.0
2011-05-18 10:20:00,25.51,25.51,25.38,25.39,179900.0,16.2835,16.2835,16.2005,16.2069,179900.0
2011-05-18 10:30:00,25.38,25.45,25.38,25.41,162400.0,16.2005,16.2452,16.2005,16.2197,162400.0
2011-05-18 10:40:00,25.4,25.42,25.39,25.42,151600.0,16.2133,16.2261,16.2069,16.2261,151600.0
2011-05-18 10:50:00,25.42,25.43,25.41,25.43,103700.0,16.2261,16.2324,16.2197,16.2324,103700.0
2011-05-18 11:00:00,25.43,25.5,25.42,25.47,227600.0,16.2324,16.2771,16.2261,16.258,227600.0
2011-05-18 11:10:00,25.46,25.47,25.45,25.46,62200.0,16.2516,16.258,16.2452,16.2516,62200.0
2011-05-18 11:20:00,25.46,25.47,25.44,25.46,204100.0,16.2516,16.258,16.2388,16.2516,204100.0
2011-05-18 11:30:00,25.46,25.5,25.46,25.5,167900.0,16.2516,16.2771,16.2516,16.2771,167900.0
2011-05-18 11:40:00,25.5,25.51,25.48,25.48,151200.0,16.2771,16.2835,16.2644,16.2644,151200.0
2011-05-18 11:50:00,25.49,25.5,25.48,25.5,40200.0,16.2707,16.2771,16.2644,16.2771,40200.0
2011-05-18 12:00:00,25.5,25.51,25.5,25.5,85500.0,16.2771,16.2835,16.2771,16.2771,85500.0
2011-05-18 12:10:00,25.51,25.54,25.48,25.54,117100.0,16.2835,16.3026,16.2644,16.3026,117100.0
2011-05-18 12:20:00,25.53,25.56,25.53,25.56,192300.0,16.2963,16.3154,16.2963,16.3154,192300.0
2011-05-18 12:30:00,25.57,25.59,25.55,25.56,138600.0,16.3218,16.3346,16.309,16.3154,138600.0
2011-05-18 12:40:00,25.55,25.59,25.55,25.59,121900.0,16.309,16.3346,16.309,16.3346,121900.0
2011-05-18 12:50:00,25.58,25.59,25.55,25.56,103200.0,16.3282,16.3346,16.309,16.3154,103200.0
2011-05-18 13:00:00,25.56,25.65,25.55,25.65,175700.0,16.3154,16.3729,16.309,16.3729,175700.0
2011-05-18 13:10:00,25.65,25.69,25.64,25.68,306800.0,16.3729,16.3984,16.3665,16.392,306800.0
2011-05-18 13:20:00,25.69,25.69,25.64,25.64,106100.0,16.3984,16.3984,16.3665,16.3665,106100.0
2011-05-18 13:30:00,25.64,25.65,25.61,25.61,88600.0,16.3665,16.3729,16.3473,16.3473,88600.0
2011-05-18 13:40:00,25.61,25.64,25.59,25.62,81900.0,16.3473,16.3665,16.3346,16.3537,81900.0
2011-05-18 13:50:00,25.62,25.69,25.62,25.67,166300.0,16.3537,16.3984,16.3537,16.3856,166300.0
2011-05-18 14:00:00,25.68,25.76,25.66,25.75,479700.0,16.392,16.4431,16.3792,16.4367,479700.0
2011-05-18 14:10:00,25.76,25.77,25.69,25.7,263500.0,16.4431,16.4495,16.3984,16.4048,263500.0
2011-05-18 14:20:00,25.7,25.71,25.64,25.66,260700.0,16.4048,16.4112,16.3665,16.3792,260700.0
2011-05-18 14:30:00,25.66,25.67,25.6,25.6,205200.0,16.3792,16.3856,16.3409,16.3409,205200.0
2011-05-18 14:40:00,25.6,25.65,25.6,25.64,205600.0,16.3409,16.3729,16.3409,16.3665,205600.0
2011-05-18 14:50:00,25.64,25.64,25.62,25.62,113200.0,16.3665,16.3665,16.3537,16.3537,113200.0
2011-05-18 15:00:00,25.62,25.71,25.62,25.68,212900.0,16.3537,16.4112,16.3537,16.392,212900.0
2011-05-18 15:10:00,25.68,25.69,25.6,25.63,196000.0,16.392,16.3984,16.3409,16.3601,196000.0
2011-05-18 15:20:00,25.63,25.65,25.62,25.64,103400.0,16.3601,16.3729,16.3537,16.3665,103400.0
2011-05-18 15:30:00,25.64,25.67,25.64,25.67,210200.0,16.3665,16.3856,16.3665,16.3856,210200.0
2011-05-18 15:40:00,25.66,25.75,25.66,25.71,556800.0,16.3792,16.4367,16.3792,16.4112,556800.0
2011-05-18 15:50:00,25.71,25.76,25.71,25.74,806100.0,16.4112,16.4431,16.4112,16.4303,806100.0
2011-05-19 09:30:00,25.84,25.84,25.7,25.71,289700.0,16.4941,16.4941,16.4048,16.4112,289700.0
2011-05-19 09:40:00,25.7,25.72,25.64,25.7,239500.0,16.4048,16.4175,16.3665,16.4048,239500.0
2011-05-19 09:50:00,25.69,25.73,25.67,25.7,228100.0,16.3984,16.4239,16.3856,16.4048,228100.0
2011-05-19 10:00:00,25.7,25.7,25.55,25.55,271700.0,16.4048,16.4048,16.309,16.309,271700.0
2011-05-19 10:10:00,25.56,25.6,25.54,25.59,309200.0,16.3154,16.3409,16.3026,16.3346,309200.0
2011-05-19 10:20:00,25.59,25.62,25.59,25.61,152400.0,16.3346,16.3537,16.3346,16.3473,152400.0
2011-05-19 10:30:00,25.61,25.67,25.6,25.65,395800.0,16.3473,16.3856,16.3409,16.3729,395800.0
2011-05-19 10:40:00,25.65,25.66,25.63,25.65,200700.0,16.3729,16.3792,16.3601,16.3729,200700.0
2011-05-19 10:50:00,25.64,25.66,25.63,25.64,219600.0,16.3665,16.3792,16.3601,16.3665,219600.0
2011-05-19 11:00:00,25.64,25.67,25.63,25.64,99700.0,16.3665,16.3856,16.3601,16.3665,99700.0
2011-05-19 11:10:00,25.63,25.69,25.63,25.68,118300.0,16.3601,16.3984,16.3601,16.392,118300.0
2011-05-19 11:20:00,25.67,25.7,25.67,25.69,137500.0,16.3856,16.4048,16.3856,16.3984,137500.0
2011-05-19 11:30:00,25.69,25.71,25.65,25.65,77600.0,16.3984,16.4112,16.3729,16.3729,77600.0
2011-05-19 11:40:00,25.65,25.68,25.64,25.68,65600.0,16.3729,16.392,16.3665,16.392,65600.0
2011-05-19 11:50:00,25.68,25.69,25.66,25.66,165400.0,16.392,16.3984,16.3792,16.3792,165400.0
2011-05-19 12:00:00,25.66,25.72,25.66,25.72,197400.0,16.3792,16.4175,16.3792,16.4175,197400.0
2011-05-19 12:10:00,25.71,25.75,25.71,25.73,146300.0,16.4112,16.4367,16.4112,16.4239,146300.0
2011-05-19 12:20:00,25.73,25.75,25.71,25.74,123100.0,16.4239,16.4367,16.4112,16.4303,123100.0
2011-05-19 12:30:00,25.74,25.75,25.71,25.74,122000.0,16.4303,16.4367,16.4112,16.4303,122000.0
2011-05-19 12:40:00,25.75,25.76,25.69,25.69,185700.0,16.4367,16.4431,16.3984,16.3984,185700.0
2011-05-19 12:50:00,25.69,25.71,25.67,25.67,141100.0,16.3984,16.4112,16.3856,16.3856,141100.0
2011-05-19 13:00:00,25.68,25.72,25.67,25.72,68400.0,16.392,16.4175,16.3856,16.4175,68400.0
2011-05-19 13:10:00,25.71,25.74,25.69,25.74,98200.0,16.4112,16.4303,16.3984,16.4303,98200.0
2011-05-19 13:20:00,25.74,25.75,25.72,25.74,101400.0,16.4303,16.4367,16.4175,16.4303,101400.0
2011-05-19 13:30:00,25.73,25.75,25.73,25.74,60100.0,16.4239,16.4367,16.4239,16.4303,60100.0
2011-05-19 13:40:00,25.73,25.75,25.71,25.71,106400.0,16.4239,16.4367,16.4112,16.4112,106400.0
2011-05-19 13:50:00,25.71,25.76,25.7,25.75,206900.0,16.4112,16.4431,16.4048,16.4367,206900.0
2011-05-19 14:00:00,25.75,25.78,25.75,25.78,275500.0,16.4367,16.4558,16.4367,16.4558,275500.0
2011-05-19 14:10:00,25.78,25.78,25.73,25.73,227500.0,16.4558,16.4558,16.4239,16.4239,227500.0
2011-05-19 14:20:00,25.74,25.77,25.7,25.71,128800.0,16.4303,16.4495,16.4048,16.4112,128800.0
2011-05-19 14:30:00,25.71,25.72,25.68,25.71,228600.0,16.4112,16.4175,16.392,16.4112,228600.0
2011-05-19 14:40:00,25.71,25.74,25.69,25.73,356600.0,16.4112,16.4303,16.3984,16.4239,356600.0
2011-05-19 14:50:00,25.73,25.74,25.72,25.74,365200.0,16.4239,16.4303,16.4175,16.4303,365200.0
2011-05-19 15:00:00,25.74,25.77,25.7,25.77,259200.0,16.4303,16.4495,16.4048,16.4495,259200.0
2011-05-19 15:10:00,25.77,25.79,25.76,25.79,236200.0,16.4495,16.4622,16.4431,16.4622,236200.0
2011-05-19 15:20:00,25.78,25.79,25.76,25.77,130400.0,16.4558,16.4622,16.4431,16.4495,130400.0
2011-05-19 15:30:00,25.77,25.78,25.76,25.78,332500.0,16.4495,16.4558,16.4431,16.4558,332500.0
2011-05-19 15:40:00,25.77,25.81,25.77,25.81,380200.0,16.4495,16.475,16.4495,16.475,380200.0
2011-05-19 15:50:00,25.8,25.84,25.8,25.83,997200.0,16.4686,16.4941,16.4686,16.4878,997200.0
2011-05-20 09:30:00,25.68,25.78,25.63,25.73,604900.0,16.392,16.4558,16.3601,16.4239,604900.0
2011-05-20 09:40:00,25.74,25.87,25.72,25.84,246800.0,16.4303,16.5133,16.4175,16.4941,246800.0
2011-05-20 09:50:00,25.85,25.85,25.75,25.76,198100.0,16.5005,16.5005,16.4367,16.4431,198100.0
2011-05-20 10:00:00,25.77,25.77,25.66,25.72,183700.0,16.4495,16.4495,16.3792,16.4175,183700.0
2011-05-20 10:10:00,25.72,25.73,25.59,25.61,210700.0,16.4175,16.4239,16.3346,16.3473,210700.0
2011-05-20 10:20:00,25.61,25.65,25.58,25.65,127800.0,16.3473,16.3729,16.3282,16.3729,127800.0
2011-05-20 10:30:00,25.64,25.68,25.6,25.62,198600.0,16.3665,16.392,16.3409,16.3537,198600.0
2011-05-20 10:40:00,25.62,25.63,25.56,25.59,213700.0,16.3537,16.3601,16.3154,16.3346,213700.0
2011-05-20 10:50:00,25.6,25.61,25.57,25.57,137700.0,16.3409,16.3473,16.3218,16.3218,137700.0
2011-05-20 11:00:00,25.57,25.61,25.57,25.59,131000.0,16.3218,16.3473,16.3218,16.3346,131000.0
2011-05-20 11:10:00,25.6,25.61,25.58,25.59,96100.0,16.3409,16.3473,16.3282,16.3346,96100.0
2011-05-20 11:20:00,25.59,25.59,25.55,25.56,141800.0,16.3346,16.3346,16.309,16.3154,141800.0
2011-05-20 11:30:00,25.56,25.62,25.56,25.59,164500.0,16.3154,16.3537,16.3154,16.3346,164500.0
2011-05-20 11:40:00,25.59,25.61,25.56,25.56,193400.0,16.3346,16.3473,16.3154,16.3154,193400.0
2011-05-20 11:50:00,25.56,25.57,25.54,25.54,146100.0,16.3154,16.3218,16.3026,16.3026,146100.0
2011-05-20 12:00:00,25.54,25.57,25.52,25.52,388600.0,16.3026,16.3218,16.2899,16.2899,388600.0
2011-05-20 12:10:00,25.53,25.58,25.52,25.52,331600.0,16.2963,16.3282,16.2899,16.2899,331600.0
2011-05-20 12:20:00,25.52,25.58,25.52,25.57,104100.0,16.2899,16.3282,16.2899,16.3218,104100.0
2011-05-20 12:30:00,25.57,25.59,25.54,25.56,225600.0,16.3218,16.3346,16.3026,16.3154,225600.0
2011-05-20 12:40:00,25.55,25.58,25.5,25.51,120700.0,16.309,16.3282,16.2771,16.2835,120700.0
2011-05-20 12:50:00,25.5,25.52,25.45,25.46,204600.0,16.2771,16.2899,16.2452,16.2516,204600.0
2011-05-20 13:00:00,25.47,25.47,25.41,25.42,126200.0,16.258,16.258,16.2197,16.2261,126200.0
2011-05-20 13:10:00,25.42,25.46,25.42,25.45,186500.0,16.2261,16.2516,16.2261,16.2452,186500.0
2011-05-20 13:20:00,25.46,25.52,25.46,25.48,216300.0,16.2516,16.2899,16.2516,16.2644,216300.0
2011-05-20 13:30:00,25.48,25.5,25.46,25.5,212200.0,16.2644,16.2771,16.2516,16.2771,212200.0
2011-05-20 13:40:00,25.5,25.53,25.44,25.44,148000.0,16.2771,16.2963,16.2388,16.2388,148000.0
2011-05-20 13:50:00,25.45,25.45,25.39,25.41,157800.0,16.2452,16.2452,16.2069,16.2197,157800.0
2011-05-20 14:00:00,25.41,25.42,25.35,25.35,119400.0,16.2197,16.2261,16.1814,16.1814,119400.0
2011-05-20 14:10:00,25.35,25.35,25.31,25.32,99600.0,16.1814,16.1814,16.1558,16.1622,99600.0
2011-05-20 14:20:00,25.31,25.33,25.31,25.33,120500.0,16.1558,16.1686,16.1558,16.1686,120500.0
2011-05-20 14:30:00,25.33,25.35,25.32,25.33,118300.0,16.1686,16.1814,16.1622,16.1686,118300.0
2011-05-20 14:40:00,25.33,25.34,25.31,25.31,67000.0,16.1686,16.175,16.1558,16.1558,67000.0
2011-05-20 14:50:00,25.32,25.32,25.22,25.25,152800.0,16.1622,16.1622,16.0984,16.1175,152800.0
2011-05-20 15:00:00,25.26,25.26,25.21,25.24,214000.0,16.1239,16.1239,16.092,16.1112,214000.0
2011-05-20 15:10:00,25.25,25.26,25.22,25.24,210100.0,16.1175,16.1239,16.0984,16.1112,210100.0
2011-05-20 15:20:00,25.24,25.27,25.23,25.24,272400.0,16.1112,16.1303,16.1048,16.1112,272400.0
2011-05-20 15:30:00,25.24,25.25,25.21,25.22,347300.0,16.1112,16.1175,16.092,16.0984,347300.0
2011-05-20 15:40:00,25.21,25.22,25.16,25.2,423200.0,16.092,16.0984,16.0601,16.0856,423200.0
2011-05-20 15:50:00,25.2,25.24,25.16,25.23,1312100.0,16.0856,16.1112,16.0601,16.1048,1312100.0
2011-05-23 09:30:00,24.94,25.15,24.93,24.99,399000.0,15.9197,16.0537,15.9133,15.9516,399000.0
2011-05-23 09:40:00,25.0,25.1,24.98,25.05,176600.0,15.958,16.0218,15.9452,15.9899,176600.0
2011-05-23 09:50:00,25.06,25.1,25.0,25.1,151800.0,15.9963,16.0218,15.958,16.0218,151800.0
2011-05-23 10:00:00,25.1,25.1,25.03,25.06,284500.0,16.0218,16.0218,15.9771,15.9963,284500.0
2011-05-23 10:10:00,25.06,25.06,25.0,25.02,287000.0,15.9963,15.9963,15.958,15.9707,287000.0
2011-05-23 10:20:00,25.01,25.06,25.01,25.02,129500.0,15.9643,15.9963,15.9643,15.9707,129500.0
2011-05-23 10:30:00,25.03,25.06,25.01,25.04,130100.0,15.9771,15.9963,15.9643,15.9835,130100.0
2011-05-23 10:40:00,25.04,25.06,25.01,25.02,155500.0,15.9835,15.9963,15.9643,15.9707,155500.0
2011-05-23 10:50:00,25.01,25.06,25.01,25.02,134000.0,15.9643,15.9963,15.9643,15.9707,134000.0
2011-05-23 11:00:00,25.03,25.05,24.98,25.0,210800.0,15.9771,15.9899,15.9452,15.958,210800.0
2011-05-23 11:10:00,25.0,25.01,24.96,24.99,115100.0,15.958,15.9643,15.9324,15.9516,115100.0
2011-05-23 11:20:00,24.99,25.0,24.96,25.0,99300.0,15.9516,15.958,15.9324,15.958,99300.0
2011-05-23 11:30:00,24.99,25.01,24.92,24.94,311700.0,15.9516,15.9643,15.9069,15.9197,311700.0
2011-05-23 11:40:00,24.95,24.95,24.92,24.94,158200.0,15.926,15.926,15.9069,15.9197,158200.0
2011-05-23 11:50:00,24.94,24.96,24.94,24.96,95000.0,15.9197,15.9324,15.9197,15.9324,95000.0
2011-05-23 12:00:00,24.95,24.96,24.94,24.95,352400.0,15.926,15.9324,15.9197,15.926,352400.0
2011-05-23 12:10:00,24.96,24.98,24.92,24.97,324200.0,15.9324,15.9452,15.9069,15.9388,324200.0
2011-05-23 12:20:00,24.97,25.0,24.95,25.0,165400.0,15.9388,15.958,15.926,15.958,165400.0
2011-05-23 12:30:00,25.0,25.0,24.96,24.99,139300.0,15.958,15.958,15.9324,15.9516,139300.0
2011-05-23 12:40:00,24.99,25.0,24.96,24.99,103400.0,15.9516,15.958,15.9324,15.9516,103400.0
2011-05-23 12:50:00,24.98,25.0,24.96,24.97,72200.0,15.9452,15.958,15.9324,15.9388,72200.0
2011-05-23 13:00:00,24.97,25.0,24.95,24.99,172300.0,15.9388,15.958,15.926,15.9516,172300.0
2011-05-23 13:10:00,25.0,25.0,24.95,24.96,103800.0,15.958,15.958,15.926,15.9324,103800.0
2011-05-23 13:20:00,24.96,24.97,24.94,24.96,108600.0,15.9324,15.9388,15.9197,15.9324,108600.0
2011-05-23 13:30:00,24.96,25.0,24.95,25.0,67700.0,15.9324,15.958,15.926,15.958,67700.0
2011-05-23 13:40:00,25.0,25.0,24.98,25.0,170100.0,15.958,15.958,15.9452,15.958,170100.0
2011-05-23 13:50:00,25.0,25.0,24.93,24.97,154500.0,15.958,15.958,15.9133,15.9388,154500.0
2011-05-23 14:00:00,24.96,24.97,24.93,24.96,240400.0,15.9324,15.9388,15.9133,15.9324,240400.0
2011-05-23 14:10:00,24.96,24.99,24.9,24.91,208500.0,15.9324,15.9516,15.8941,15.9005,208500.0
2011-05-23 14:20:00,24.9,24.93,24.89,24.9,321100.0,15.8941,15.9133,15.8877,15.8941,321100.0
2011-05-23 14:30:00,24.9,24.96,24.9,24.95,230100.0,15.8941,15.9324,15.8941,15.926,230100.0
2011-05-23 14:40:00,24.96,24.96,24.94,24.96,224000.0,15.9324,15.9324,15.9197,15.9324,224000.0
2011-05-23 14:50:00,24.96,24.99,24.95,24.96,170100.0,15.9324,15.9516,15.926,15.9324,170100.0
2011-05-23 15:00:00,24.97,25.0,24.95,24.95,197300.0,15.9388,15.958,15.926,15.926,197300.0
2011-05-23 15:10:00,24.95,24.96,24.92,24.94,128300.0,15.926,15.9324,15.9069,15.9197,128300.0
2011-05-23 15:20:00,24.94,24.96,24.92,24.93,178400.0,15.9197,15.9324,15.9069,15.9133,178400.0
2011-05-23 15:30:00,24.92,24.94,24.9,24.91,307000.0,15.9069,15.9197,15.8941,15.9005,307000.0
2011-05-23 15:40:00,24.91,24.93,24.88,24.9,656300.0,15.9005,15.9133,15.8814,15.8941,656300.0
2011-05-23 15:50:00,24.9,24.93,24.89,24.93,1071900.0,15.8941,15.9133,15.8877,15.9133,1071900.0
2011-05-24 09:30:00,24.95,25.01,24.93,25.01,253700.0,15.926,15.9643,15.9133,15.9643,253700.0
2011-05-24 09:40:00,25.02,25.06,24.99,25.0,256600.0,15.9707,15.9963,15.9516,15.958,256600.0
2011-05-24 09:50:00,25.0,25.06,25.0,25.06,142200.0,15.958,15.9963,15.958,15.9963,142200.0
2011-05-24 10:00:00,25.06,25.09,25.0,25.01,149100.0,15.9963,16.0154,15.958,15.9643,149100.0
2011-05-24 10:10:00,25.02,25.09,25.02,25.02,165600.0,15.9707,16.0154,15.9707,15.9707,165600.0
2011-05-24 10:20:00,25.02,25.07,25.0,25.01,152800.0,15.9707,16.0026,15.958,15.9643,152800.0
2011-05-24 10:30:00,25.01,25.03,25.0,25.0,202000.0,15.9643,15.9771,15.958,15.958,202000.0
2011-05-24 10:40:00,25.0,25.03,25.0,25.0,85500.0,15.958,15.9771,15.958,15.958,85500.0
2011-05-24 10:50:00,25.01,25.03,24.95,24.96,272100.0,15.9643,15.9771,15.926,15.9324,272100.0
2011-05-24 11:00:00,24.97,25.02,24.96,24.96,198200.0,15.9388,15.9707,15.9324,15.9324,198200.0
2011-05-24 11:10:00,24.96,24.97,24.95,24.95,126400.0,15.9324,15.9388,15.926,15.926,126400.0
2011-05-24 11:20:00,24.95,24.96,24.94,24.96,267800.0,15.926,15.9324,15.9197,15.9324,267800.0
2011-05-24 11:30:00,24.95,24.98,24.93,24.93,232900.0,15.926,15.9452,15.9133,15.9133,232900.0
2011-05-24 11:40:00,24.94,24.94,24.86,24.91,382100.0,15.9197,15.9197,15.8686,15.9005,382100.0
2011-05-24 11:50:00,24.91,24.93,24.9,24.9,94000.0,15.9005,15.9133,15.8941,15.8941,94000.0
2011-05-24 12:00:00,24.9,24.92,24.89,24.9,184600.0,15.8941,15.9069,15.8877,15.8941,184600.0
2011-05-24 12:10:00,24.9,24.92,24.9,24.9,209500.0,15.8941,15.9069,15.8941,15.8941,209500.0
2011-05-24 12:20:00,24.9,24.93,24.9,24.92,188300.0,15.8941,15.9133,15.8941,15.9069,188300.0
2011-05-24 12:30:00,24.92,24.93,24.9,24.93,52600.0,15.9069,15.9133,15.8941,15.9133,52600.0
2011-05-24 12:40:00,24.94,24.96,24.91,24.91,151000.0,15.9197,15.9324,15.9005,15.9005,151000.0
2011-05-24 12:50:00,24.92,24.93,24.89,24.91,73600.0,15.9069,15.9133,15.8877,15.9005,73600.0
2011-05-24 13:00:00,24.9,24.94,24.9,24.92,71900.0,15.8941,15.9197,15.8941,15.9069,71900.0
2011-05-24 13:10:00,24.93,24.93,24.87,24.87,113300.0,15.9133,15.9133,15.875,15.875,113300.0
2011-05-24 13:20:00,24.88,24.9,24.87,24.9,172200.0,15.8814,15.8941,15.875,15.8941,172200.0
2011-05-24 13:30:00,24.89,24.97,24.89,24.96,153400.0,15.8877,15.9388,15.8877,15.9324,153400.0
2011-05-24 13:40:00,24.96,24.96,24.92,24.92,126800.0,15.9324,15.9324,15.9069,15.9069,126800.0
2011-05-24 13:50:00,24.92,24.95,24.9,24.93,86400.0,15.9069,15.926,15.8941,15.9133,86400.0
2011-05-24 14:00:00,24.93,24.95,24.91,24.95,106600.0,15.9133,15.926,15.9005,15.926,106600.0
2011-05-24 14:10:00,24.95,24.98,24.95,24.98,98300.0,15.926,15.9452,15.926,15.9452,98300.0
2011-05-24 14:20:00,24.98,25.01,24.96,24.97,86800.0,15.9452,15.9643,15.9324,15.9388,86800.0
2011-05-24 14:30:00,24.98,24.98,24.94,24.95,67700.0,15.9452,15.9452,15.9197,15.926,67700.0
2011-05-24 14:40:00,24.95,24.97,24.93,24.97,137900.0,15.926,15.9388,15.9133,15.9388,137900.0
2011-05-24 14:50:00,24.97,24.97,24.95,24.96,62700.0,15.9388,15.9388,15.926,15.9324,62700.0
2011-05-24 15:00:00,24.95,25.03,24.95,25.03,140600.0,15.926,15.9771,15.926,15.9771,140600.0
2011-05-24 15:10:00,25.03,25.03,24.98,25.0,309700.0,15.9771,15.9771,15.9452,15.958,309700.0
2011-05-24 15:20:00,24.99,25.06,24.99,25.05,116400.0,15.9516,15.9963,15.9516,15.9899,116400.0
2011-05-24 15:30:00,25.05,25.06,25.02,25.04,324300.0,15.9899,15.9963,15.9707,15.9835,324300.0
2011-05-24 15:40:00,25.04,25.04,24.98,24.98,321500.0,15.9835,15.9835,15.9452,15.9452,321500.0
2011-05-24 15:50:00,24.98,24.99,24.96,24.97,530700.0,15.9452,15.9516,15.9324,15.9388,530700.0
2011-05-25 09:30:00,24.85,25.05,24.78,25.03,395200.0,15.8622,15.9899,15.8175,15.9771,395200.0
2011-05-25 09:40:00,25.04,25.08,24.93,24.98,290400.0,15.9835,16.009,15.9133,15.9452,290400.0
2011-05-25 09:50:00,24.99,24.99,24.83,24.84,197000.0,15.9516,15.9516,15.8494,15.8558,197000.0
2011-05-25 10:00:00,24.83,24.87,24.82,24.85,239700.0,15.8494,15.875,15.8431,15.8622,239700.0
2011-05-25 10:10:00,24.86,24.86,24.81,24.82,405800.0,15.8686,15.8686,15.8367,15.8431,405800.0
2011-05-25 10:20:00,24.82,24.92,24.79,24.89,237600.0,15.8431,15.9069,15.8239,15.8877,237600.0
2011-05-25 10:30:00,24.89,24.97,24.88,24.97,191100.0,15.8877,15.9388,15.8814,15.9388,191100.0
2011-05-25 10:40:00,24.97,25.03,24.97,25.0,183700.0,15.9388,15.9771,15.9388,15.958,183700.0
2011-05-25 10:50:00,25.01,25.05,25.0,25.0,89900.0,15.9643,15.9899,15.958,15.958,89900.0
2011-05-25 11:00:00,25.01,25.07,25.0,25.06,201700.0,15.9643,16.0026,15.958,15.9963,201700.0
2011-05-25 11:10:00,25.06,25.07,25.01,25.01,128000.0,15.9963,16.0026,15.9643,15.9643,128000.0
2011-05-25 11:20:00,25.02,25.06,24.97,25.0,316100.0,15.9707,15.9963,15.9388,15.958,316100.0
2011-05-25 11:30:00,25.0,25.08,24.99,25.08,130000.0,15.958,16.009,15.9516,16.009,130000.0
2011-05-25 11:40:00,25.08,25.08,25.01,25.01,142700.0,16.009,16.009,15.9643,15.9643,142700.0
2011-05-25 11:50:00,25.0,25.01,24.95,24.95,84700.0,15.958,15.9643,15.926,15.926,84700.0
2011-05-25 12:00:00,24.95,24.99,24.94,24.96,94400.0,15.926,15.9516,15.9197,15.9324,94400.0
2011-05-25 12:10:00,24.95,24.97,24.91,24.91,72700.0,15.926,15.9388,15.9005,15.9005,72700.0
2011-05-25 12:20:00,24.91,24.92,24.88,24.88,76700.0,15.9005,15.9069,15.8814,15.8814,76700.0
2011-05-25 12:30:00,24.89,24.91,24.88,24.88,102800.0,15.8877,15.9005,15.8814,15.8814,102800.0
2011-05-25 12:40:00,24.88,24.89,24.83,24.83,148100.0,15.8814,15.8877,15.8494,15.8494,148100.0
2011-05-25 12:50:00,24.84,24.91,24.83,24.91,137600.0,15.8558,15.9005,15.8494,15.9005,137600.0
2011-05-25 13:00:00,24.9,24.91,24.89,24.91,42300.0,15.8941,15.9005,15.8877,15.9005,42300.0
2011-05-25 13:10:00,24.9,24.91,24.86,24.88,105000.0,15.8941,15.9005,15.8686,15.8814,105000.0
2011-05-25 13:20:00,24.88,24.88,24.81,24.81,192200.0,15.8814,15.8814,15.8367,15.8367,192200.0
2011-05-25 13:30:00,24.81,24.85,24.81,24.83,118000.0,15.8367,15.8622,15.8367,15.8494,118000.0
2011-05-25 13:40:00,24.83,24.88,24.82,24.87,166400.0,15.8494,15.8814,15.8431,15.875,166400.0
2011-05-25 13:50:00,24.87,24.87,24.85,24.86,46500.0,15.875,15.875,15.8622,15.8686,46500.0
2011-05-25 14:00:00,24.86,24.87,24.83,24.87,112200.0,15.8686,15.875,15.8494,15.875,112200.0
2011-05-25 14:10:00,24.87,24.9,24.86,24.9,70300.0,15.875,15.8941,15.8686,15.8941,70300.0
2011-05-25 14:20:00,24.89,24.94,24.89,24.94,162300.0,15.8877,15.9197,15.8877,15.9197,162300.0
2011-05-25 14:30:00,24.94,24.94,24.9,24.9,75800.0,15.9197,15.9197,15.8941,15.8941,75800.0
2011-05-25 14:40:00,24.9,24.91,24.87,24.88,101100.0,15.8941,15.9005,15.875,15.8814,101100.0
2011-05-25 14:50:00,24.88,24.91,24.88,24.88,90600.0,15.8814,15.9005,15.8814,15.8814,90600.0
2011-05-25 15:00:00,24.89,25.0,24.88,24.97,388700.0,15.8877,15.958,15.8814,15.9388,388700.0
2011-05-25 15:10:00,24.97,24.99,24.95,24.98,322200.0,15.9388,15.9516,15.926,15.9452,322200.0
2011-05-25 15:20:00,24.98,24.99,24.96,24.98,159100.0,15.9452,15.9516,15.9324,15.9452,159100.0
2011-05-25 15:30:00,24.98,24.99,24.97,24.98,288700.0,15.9452,15.9516,15.9388,15.9452,288700.0
2011-05-25 15:40:00,24.99,25.0,24.94,24.94,364100.0,15.9516,15.958,15.9197,15.9197,364100.0
2011-05-25 15:50:00,24.94,24.95,24.93,24.94,411200.0,15.9197,15.926,15.9133,15.9197,411200.0
2011-05-26 09:30:00,24.87,25.02,24.84,25.01,297500.0,15.875,15.9707,15.8558,15.9643,297500.0
2011-05-26 09:40:00,25.01,25.05,24.97,25.0,358800.0,15.9643,15.9899,15.9388,15.958,358800.0
2011-05-26 09:50:00,25.0,25.02,24.86,24.86,206600.0,15.958,15.9707,15.8686,15.8686,206600.0
2011-05-26 10:00:00,24.87,24.91,24.85,24.86,336600.0,15.875,15.9005,15.8622,15.8686,336600.0
2011-05-26 10:10:00,24.86,24.9,24.81,24.86,268000.0,15.8686,15.8941,15.8367,15.8686,268000.0
2011-05-26 10:20:00,24.87,24.88,24.83,24.83,387600.0,15.875,15.8814,15.8494,15.8494,387600.0
2011-05-26 10:30:00,24.83,24.86,24.8,24.86,219400.0,15.8494,15.8686,15.8303,15.8686,219400.0
2011-05-26 10:40:00,24.86,24.86,24.81,24.83,202600.0,15.8686,15.8686,15.8367,15.8494,202600.0
2011-05-26 10:50:00,24.84,24.85,24.8,24.8,200400.0,15.8558,15.8622,15.8303,15.8303,200400.0
2011-05-26 11:00:00,24.8,24.83,24.79,24.82,245500.0,15.8303,15.8494,15.8239,15.8431,245500.0
2011-05-26 11:10:00,24.83,24.83,24.8,24.81,101300.0,15.8494,15.8494,15.8303,15.8367,101300.0
2011-05-26 11:20:00,24.81,24.82,24.79,24.8,233700.0,15.8367,15.8431,15.8239,15.8303,233700.0
2011-05-26 11:30:00,24.8,24.85,24.77,24.77,226700.0,15.8303,15.8622,15.8111,15.8111,226700.0
2011-05-26 11:40:00,24.78,24.83,24.77,24.82,152200.0,15.8175,15.8494,15.8111,15.8431,152200.0
2011-05-26 11:50:00,24.83,24.84,24.81,24.81,31100.0,15.8494,15.8558,15.8367,15.8367,31100.0
2011-05-26 12:00:00,24.82,24.82,24.8,24.81,129900.0,15.8431,15.8431,15.8303,15.8367,129900.0
2011-05-26 12:10:00,24.81,24.82,24.79,24.81,199900.0,15.8367,15.8431,15.8239,15.8367,199900.0
2011-05-26 12:20:00,24.82,24.83,24.81,24.82,78800.0,15.8431,15.8494,15.8367,15.8431,78800.0
2011-05-26 12:30:00,24.83,24.84,24.8,24.81,101100.0,15.8494,15.8558,15.8303,15.8367,101100.0
2011-05-26 12:40:00,24.8,24.85,24.8,24.84,194800.0,15.8303,15.8622,15.8303,15.8558,194800.0
2011-05-26 12:50:00,24.85,24.87,24.84,24.85,122300.0,15.8622,15.875,15.8558,15.8622,122300.0
2011-05-26 13:00:00,24.85,24.9,24.84,24.89,353500.0,15.8622,15.8941,15.8558,15.8877,353500.0
2011-05-26 13:10:00,24.89,24.9,24.84,24.9,147100.0,15.8877,15.8941,15.8558,15.8941,147100.0
2011-05-26 13:20:00,24.9,24.9,24.87,24.88,106600.0,15.8941,15.8941,15.875,15.8814,106600.0
2011-05-26 13:30:00,24.88,24.88,24.85,24.85,108400.0,15.8814,15.8814,15.8622,15.8622,108400.0
2011-05-26 13:40:00,24.86,24.88,24.83,24.83,109300.0,15.8686,15.8814,15.8494,15.8494,109300.0
2011-05-26 13:50:00,24.83,24.85,24.82,24.82,147700.0,15.8494,15.8622,15.8431,15.8431,147700.0
2011-05-26 14:00:00,24.82,24.89,24.82,24.88,199300.0,15.8431,15.8877,15.8431,15.8814,199300.0
2011-05-26 14:10:00,24.89,24.91,24.88,24.89,129600.0,15.8877,15.9005,15.8814,15.8877,129600.0
2011-05-26 14:20:00,24.89,24.95,24.87,24.95,152000.0,15.8877,15.926,15.875,15.926,152000.0
2011-05-26 14:30:00,24.95,25.01,24.94,24.99,318100.0,15.926,15.9643,15.9197,15.9516,318100.0
2011-05-26 14:40:00,24.98,24.99,24.95,24.97,107000.0,15.9452,15.9516,15.926,15.9388,107000.0
2011-05-26 14:50:00,24.96,24.97,24.95,24.96,129800.0,15.9324,15.9388,15.926,15.9324,129800.0
2011-05-26 15:00:00,24.96,24.96,24.92,24.92,117800.0,15.9324,15.9324,15.9069,15.9069,117800.0
2011-05-26 15:10:00,24.92,24.93,24.9,24.91,93600.0,15.9069,15.9133,15.8941,15.9005,93600.0
2011-05-26 15:20:00,24.91,24.95,24.9,24.94,218600.0,15.9005,15.926,15.8941,15.9197,218600.0
2011-05-26 15:30:00,24.95,24.96,24.92,24.94,215300.0,15.926,15.9324,15.9069,15.9197,215300.0
2011-05-26 15:40:00,24.94,24.94,24.9,24.91,291600.0,15.9197,15.9197,15.8941,15.9005,291600.0
2011-05-26 15:50:00,24.91,24.94,24.9,24.94,534400.0,15.9005,15.9197,15.8941,15.9197,534400.0
2011-05-27 09:30:00,25.07,25.15,25.05,25.14,311600.0,16.0026,16.0537,15.9899,16.0473,311600.0
2011-05-27 09:40:00,25.14,25.27,25.12,25.26,289000.0,16.0473,16.1303,16.0346,16.1239,289000.0
2011-05-27 09:50:00,25.26,25.36,25.26,25.34,299300.0,16.1239,16.1878,16.1239,16.175,299300.0
2011-05-27 10:00:00,25.33,25.34,25.25,25.3,377600.0,16.1686,16.175,16.1175,16.1495,377600.0
2011-05-27 10:10:00,25.31,25.35,25.29,25.32,395700.0,16.1558,16.1814,16.1431,16.1622,395700.0
2011-05-27 10:20:00,25.32,25.36,25.27,25.36,435600.0,16.1622,16.1878,16.1303,16.1878,435600.0
2011-05-27 10:30:00,25.36,25.39,25.34,25.37,140200.0,16.1878,16.2069,16.175,16.1941,140200.0
2011-05-27 10:40:00,25.37,25.42,25.36,25.42,146300.0,16.1941,16.2261,16.1878,16.2261,146300.0
2011-05-27 10:50:00,25.42,25.48,25.42,25.47,113700.0,16.2261,16.2644,16.2261,16.258,113700.0
2011-05-27 11:00:00,25.48,25.54,25.47,25.5,229200.0,16.2644,16.3026,16.258,16.2771,229200.0
2011-05-27 11:10:00,25.5,25.52,25.48,25.5,162000.0,16.2771,16.2899,16.2644,16.2771,162000.0
2011-05-27 11:20:00,25.5,25.55,25.45,25.45,290200.0,16.2771,16.309,16.2452,16.2452,290200.0
2011-05-27 11:30:00,25.46,25.46,25.42,25.43,115000.0,16.2516,16.2516,16.2261,16.2324,115000.0
2011-05-27 11:40:00,25.43,25.51,25.42,25.5,502700.0,16.2324,16.2835,16.2261,16.2771,502700.0
2011-05-27 11:50:00,25.5,25.55,25.49,25.55,251900.0,16.2771,16.309,16.2707,16.309,251900.0
2011-05-27 12:00:00,25.54,25.55,25.47,25.5,230200.0,16.3026,16.309,16.258,16.2771,230200.0
2011-05-27 12:10:00,25.5,25.52,25.5,25.51,89200.0,16.2771,16.2899,16.2771,16.2835,89200.0
2011-05-27 12:20:00,25.52,25.55,25.5,25.55,150100.0,16.2899,16.309,16.2771,16.309,150100.0
2011-05-27 12:30:00,25.54,25.55,25.53,25.55,102800.0,16.3026,16.309,16.2963,16.309,102800.0
2011-05-27 12:40:00,25.55,25.55,25.54,25.55,54300.0,16.309,16.309,16.3026,16.309,54300.0
2011-05-27 12:50:00,25.55,25.55,25.51,25.52,126100.0,16.309,16.309,16.2835,16.2899,126100.0
2011-05-27 13:00:00,25.52,25.54,25.5,25.51,145100.0,16.2899,16.3026,16.2771,16.2835,145100.0
2011-05-27 13:10:00,25.51,25.51,25.48,25.49,218900.0,16.2835,16.2835,16.2644,16.2707,218900.0
2011-05-27 13:20:00,25.49,25.51,25.48,25.5,57700.0,16.2707,16.2835,16.2644,16.2771,57700.0
2011-05-27 13:30:00,25.5,25.5,25.48,25.5,81700.0,16.2771,16.2771,16.2644,16.2771,81700.0
2011-05-27 13:40:00,25.49,25.5,25.49,25.5,26900.0,16.2707,16.2771,16.2707,16.2771,26900.0
2011-05-27 13:50:00,25.5,25.5,25.46,25.48,173200.0,16.2771,16.2771,16.2516,16.2644,173200.0
2011-05-27 14:00:00,25.48,25.52,25.48,25.51,342000.0,16.2644,16.2899,16.2644,16.2835,342000.0
2011-05-27 14:10:00,25.52,25.53,25.5,25.53,66200.0,16.2899,16.2963,16.2771,16.2963,66200.0
2011-05-27 14:20:00,25.53,25.56,25.52,25.55,117600.0,16.2963,16.3154,16.2899,16.309,117600.0
2011-05-27 14:30:00,25.55,25.59,25.55,25.59,183100.0,16.309,16.3346,16.309,16.3346,183100.0
2011-05-27 14:40:00,25.59,25.59,25.51,25.53,201600.0,16.3346,16.3346,16.2835,16.2963,201600.0
2011-05-27 14:50:00,25.53,25.53,25.5,25.5,115800.0,16.2963,16.2963,16.2771,16.2771,115800.0
2011-05-27 15:00:00,25.5,25.51,25.49,25.51,268000.0,16.2771,16.2835,16.2707,16.2835,268000.0
2011-05-27 15:10:00,25.51,25.53,25.49,25.51,149100.0,16.2835,16.2963,16.2707,16.2835,149100.0
2011-05-27 15:20:00,25.5,25.52,25.49,25.51,127200.0,16.2771,16.2899,16.2707,16.2835,127200.0
2011-05-27 15:30:00,25.51,25.53,25.49,25.51,209700.0,16.2835,16.2963,16.2707,16.2835,209700.0
2011-05-27 15:40:00,25.51,25.51,25.45,25.46,257500.0,16.2835,16.2835,16.2452,16.2516,257500.0
2011-05-27 15:50:00,25.45,25.46,25.42,25.43,857400.0,16.2452,16.2516,16.2261,16.2324,857400.0
2011-05-31 09:30:00,25.7,25.75,25.61,25.63,273300.0,16.4048,16.4367,16.3473,16.3601,273300.0
2011-05-31 09:40:00,25.63,25.73,25.63,25.66,305200.0,16.3601,16.4239,16.3601,16.3792,305200.0
2011-05-31 09:50:00,25.66,25.66,25.59,25.62,227800.0,16.3792,16.3792,16.3346,16.3537,227800.0
2011-05-31 10:00:00,25.61,25.64,25.58,25.64,223600.0,16.3473,16.3665,16.3282,16.3665,223600.0
2011-05-31 10:10:00,25.63,25.68,25.57,25.57,314600.0,16.3601,16.392,16.3218,16.3218,314600.0
2011-05-31 10:20:00,25.57,25.58,25.52,25.56,273000.0,16.3218,16.3282,16.2899,16.3154,273000.0
2011-05-31 10:30:00,25.56,25.57,25.46,25.47,367700.0,16.3154,16.3218,16.2516,16.258,367700.0
2011-05-31 10:40:00,25.47,25.48,25.41,25.47,250900.0,16.258,16.2644,16.2197,16.258,250900.0
2011-05-31 10:50:00,25.47,25.47,25.4,25.41,172200.0,16.258,16.258,16.2133,16.2197,172200.0
2011-05-31 11:00:00,25.41,25.44,25.39,25.41,204200.0,16.2197,16.2388,16.2069,16.2197,204200.0
2011-05-31 11:10:00,25.41,25.42,25.4,25.41,147500.0,16.2197,16.2261,16.2133,16.2197,147500.0
2011-05-31 11:20:00,25.41,25.45,25.41,25.44,188000.0,16.2197,16.2452,16.2197,16.2388,188000.0
2011-05-31 11:30:00,25.44,25.47,25.44,25.45,105500.0,16.2388,16.258,16.2388,16.2452,105500.0
2011-05-31 11:40:00,25.46,25.48,25.44,25.45,137400.0,16.2516,16.2644,16.2388,16.2452,137400.0
2011-05-31 11:50:00,25.45,25.45,25.4,25.41,60100.0,16.2452,16.2452,16.2133,16.2197,60100.0
2011-05-31 12:00:00,25.41,25.42,25.38,25.39,198800.0,16.2197,16.2261,16.2005,16.2069,198800.0
2011-05-31 12:10:00,25.4,25.4,25.36,25.38,93000.0,16.2133,16.2133,16.1878,16.2005,93000.0
2011-05-31 12:20:00,25.39,25.41,25.37,25.4,220800.0,16.2069,16.2197,16.1941,16.2133,220800.0
2011-05-31 12:30:00,25.41,25.41,25.35,25.37,80100.0,16.2197,16.2197,16.1814,16.1941,80100.0
2011-05-31 12:40:00,25.37,25.37,25.32,25.34,235400.0,16.1941,16.1941,16.1622,16.175,235400.0
2011-05-31 12:50:00,25.34,25.39,25.33,25.38,117500.0,16.175,16.2069,16.1686,16.2005,117500.0
2011-05-31 13:00:00,25.37,25.41,25.37,25.4,76800.0,16.1941,16.2197,16.1941,16.2133,76800.0
2011-05-31 13:10:00,25.4,25.42,25.39,25.42,73900.0,16.2133,16.2261,16.2069,16.2261,73900.0
2011-05-31 13:20:00,25.42,25.43,25.4,25.4,40900.0,16.2261,16.2324,16.2133,16.2133,40900.0
2011-05-31 13:30:00,25.41,25.46,25.4,25.44,129100.0,16.2197,16.2516,16.2133,16.2388,129100.0
2011-05-31 13:40:00,25.44,25.47,25.44,25.45,93000.0,16.2388,16.258,16.2388,16.2452,93000.0
2011-05-31 13:50:00,25.45,25.49,25.45,25.47,117800.0,16.2452,16.2707,16.2452,16.258,117800.0
2011-05-31 14:00:00,25.48,25.48,25.39,25.4,228500.0,16.2644,16.2644,16.2069,16.2133,228500.0
2011-05-31 14:10:00,25.4,25.41,25.35,25.37,241200.0,16.2133,16.2197,16.1814,16.1941,241200.0
2011-05-31 14:20:00,25.37,25.37,25.32,25.32,109900.0,16.1941,16.1941,16.1622,16.1622,109900.0
2011-05-31 14:30:00,25.33,25.34,25.32,25.34,124100.0,16.1686,16.175,16.1622,16.175,124100.0
2011-05-31 14:40:00,25.34,25.4,25.33,25.35,253100.0,16.175,16.2133,16.1686,16.1814,253100.0
2011-05-31 14:50:00,25.35,25.4,25.34,25.35,226100.0,16.1814,16.2133,16.175,16.1814,226100.0
2011-05-31 15:00:00,25.35,25.38,25.34,25.37,149000.0,16.1814,16.2005,16.175,16.1941,149000.0
2011-05-31 15:10:00,25.37,25.39,25.37,25.39,143700.0,16.1941,16.2069,16.1941,16.2069,143700.0
2011-05-31 15:20:00,25.39,25.44,25.38,25.43,164700.0,16.2069,16.2388,16.2005,16.2324,164700.0
2011-05-31 15:30:00,25.43,25.46,25.41,25.46,210200.0,16.2324,16.2516,16.2197,16.2516,210200.0
2011-05-31 15:40:00,25.46,25.55,25.45,25.55,567300.0,16.2516,16.309,16.2452,16.309,567300.0
2011-05-31 15:50:00,25.54,25.6,25.54,25.6,767000.0,16.3026,16.3409,16.3026,16.3409,767000.0
2011-06-01 09:30:00,25.48,25.5,25.22,25.23,291400.0,16.2644,16.2771,16.0984,16.1048,291400.0
2011-06-01 09:40:00,25.23,25.24,25.2,25.23,388000.0,16.1048,16.1112,16.0856,16.1048,388000.0
2011-06-01 09:50:00,25.23,25.3,25.22,25.24,266800.0,16.1048,16.1495,16.0984,16.1112,266800.0
2011-06-01 10:00:00,25.22,25.22,25.0,25.0,602700.0,16.0984,16.0984,15.958,15.958,602700.0
2011-06-01 10:10:00,25.0,25.03,24.94,25.03,425400.0,15.958,15.9771,15.9197,15.9771,425400.0
2011-06-01 10:20:00,25.03,25.07,24.94,24.96,356000.0,15.9771,16.0026,15.9197,15.9324,356000.0
2011-06-01 10:30:00,24.96,24.97,24.9,24.94,346700.0,15.9324,15.9388,15.8941,15.9197,346700.0
2011-06-01 10:40:00,24.94,24.97,24.9,24.93,464800.0,15.9197,15.9388,15.8941,15.9133,464800.0
2011-06-01 10:50:00,24.94,24.94,24.88,24.91,787900.0,15.9197,15.9197,15.8814,15.9005,787900.0
2011-06-01 11:00:00,24.91,24.92,24.88,24.9,394200.0,15.9005,15.9069,15.8814,15.8941,394200.0
2011-06-01 11:10:00,24.91,24.91,24.88,24.9,260200.0,15.9005,15.9005,15.8814,15.8941,260200.0
2011-06-01 11:20:00,24.91,24.95,24.9,24.93,223200.0,15.9005,15.926,15.8941,15.9133,223200.0
2011-06-01 11:30:00,24.93,24.94,24.87,24.89,326000.0,15.9133,15.9197,15.875,15.8877,326000.0
2011-06-01 11:40:00,24.9,24.92,24.87,24.91,362200.0,15.8941,15.9069,15.875,15.9005,362200.0
2011-06-01 11:50:00,24.91,24.92,24.89,24.91,202100.0,15.9005,15.9069,15.8877,15.9005,202100.0
2011-06-01 12:00:00,24.91,24.93,24.88,24.89,367600.0,15.9005,15.9133,15.8814,15.8877,367600.0
2011-06-01 12:10:00,24.89,24.9,24.82,24.83,349300.0,15.8877,15.8941,15.8431,15.8494,349300.0
2011-06-01 12:20:00,24.83,24.85,24.81,24.85,111500.0,15.8494,15.8622,15.8367,15.8622,111500.0
2011-06-01 12:30:00,24.85,24.9,24.84,24.89,103600.0,15.8622,15.8941,15.8558,15.8877,103600.0
2011-06-01 12:40:00,24.89,24.89,24.85,24.86,126000.0,15.8877,15.8877,15.8622,15.8686,126000.0
2011-06-01 12:50:00,24.86,24.88,24.82,24.84,124500.0,15.8686,15.8814,15.8431,15.8558,124500.0
2011-06-01 13:00:00,24.84,24.87,24.81,24.81,107500.0,15.8558,15.875,15.8367,15.8367,107500.0
2011-06-01 13:10:00,24.82,24.86,24.8,24.84,325500.0,15.8431,15.8686,15.8303,15.8558,325500.0
2011-06-01 13:20:00,24.83,24.84,24.8,24.84,337300.0,15.8494,15.8558,15.8303,15.8558,337300.0
2011-06-01 13:30:00,24.84,24.88,24.82,24.87,208300.0,15.8558,15.8814,15.8431,15.875,208300.0
2011-06-01 13:40:00,24.88,24.88,24.83,24.85,170000.0,15.8814,15.8814,15.8494,15.8622,170000.0
2011-06-01 13:50:00,24.85,24.88,24.83,24.88,148700.0,15.8622,15.8814,15.8494,15.8814,148700.0
2011-06-01 14:00:00,24.87,24.88,24.8,24.8,119100.0,15.875,15.8814,15.8303,15.8303,119100.0
2011-06-01 14:10:00,24.81,24.84,24.78,24.84,343000.0,15.8367,15.8558,15.8175,15.8558,343000.0
2011-06-01 14:20:00,24.83,24.84,24.77,24.77,258500.0,15.8494,15.8558,15.8111,15.8111,258500.0
2011-06-01 14:30:00,24.77,24.81,24.75,24.81,456300.0,15.8111,15.8367,15.7984,15.8367,456300.0
2011-06-01 14:40:00,24.81,24.81,24.73,24.77,468600.0,15.8367,15.8367,15.7856,15.8111,468600.0
2011-06-01 14:50:00,24.76,24.79,24.75,24.77,211600.0,15.8048,15.8239,15.7984,15.8111,211600.0
2011-06-01 15:00:00,24.77,24.8,24.76,24.76,444000.0,15.8111,15.8303,15.8048,15.8048,444000.0
2011-06-01 15:10:00,24.76,24.77,24.71,24.74,821700.0,15.8048,15.8111,15.7728,15.792,821700.0
2011-06-01 15:20:00,24.74,24.74,24.69,24.73,597400.0,15.792,15.792,15.7601,15.7856,597400.0
2011-06-01 15:30:00,24.74,24.77,24.73,24.75,653200.0,15.792,15.8111,15.7856,15.7984,653200.0
2011-06-01 15:40:00,24.75,24.76,24.67,24.7,1505300.0,15.7984,15.8048,15.7473,15.7665,1505300.0
2011-06-01 15:50:00,24.69,24.75,24.69,24.71,1710700.0,15.7601,15.7984,15.7601,15.7728,1710700.0
2011-06-02 09:30:00,24.77,24.97,24.76,24.92,405000.0,15.8111,15.9388,15.8048,15.9069,405000.0
2011-06-02 09:40:00,24.93,24.95,24.71,24.73,729000.0,15.9133,15.926,15.7728,15.7856,729000.0
2011-06-02 09:50:00,24.73,24.78,24.63,24.67,538700.0,15.7856,15.8175,15.7218,15.7473,538700.0
2011-06-02 10:00:00,24.68,24.76,24.62,24.73,504900.0,15.7537,15.8048,15.7154,15.7856,504900.0
2011-06-02 10:10:00,24.73,24.77,24.67,24.68,692500.0,15.7856,15.8111,15.7473,15.7537,692500.0
2011-06-02 10:20:00,24.68,24.85,24.66,24.84,530800.0,15.7537,15.8622,15.7409,15.8558,530800.0
2011-06-02 10:30:00,24.85,24.88,24.8,24.84,224400.0,15.8622,15.8814,15.8303,15.8558,224400.0
2011-06-02 10:40:00,24.85,24.92,24.8,24.8,304700.0,15.8622,15.9069,15.8303,15.8303,304700.0
2011-06-02 10:50:00,24.8,24.8,24.75,24.76,179100.0,15.8303,15.8303,15.7984,15.8048,179100.0
2011-06-02 11:00:00,24.76,24.8,24.74,24.74,168500.0,15.8048,15.8303,15.792,15.792,168500.0
2011-06-02 11:10:00,24.74,24.77,24.71,24.75,181700.0,15.792,15.8111,15.7728,15.7984,181700.0
2011-06-02 11:20:00,24.75,24.77,24.7,24.7,120800.0,15.7984,15.8111,15.7665,15.7665,120800.0
2011-06-02 11:30:00,24.7,24.74,24.67,24.68,166400.0,15.7665,15.792,15.7473,15.7537,166400.0
2011-06-02 11:40:00,24.68,24.71,24.64,24.7,331900.0,15.7537,15.7728,15.7282,15.7665,331900.0
2011-06-02 11:50:00,24.7,24.75,24.68,24.73,301000.0,15.7665,15.7984,15.7537,15.7856,301000.0
2011-06-02 12:00:00,24.72,24.72,24.67,24.67,81400.0,15.7792,15.7792,15.7473,15.7473,81400.0
2011-06-02 12:10:00,24.68,24.74,24.65,24.74,150900.0,15.7537,15.792,15.7345,15.792,150900.0
2011-06-02 12:20:00,24.74,24.78,24.72,24.78,123400.0,15.792,15.8175,15.7792,15.8175,123400.0
2011-06-02 12:30:00,24.78,24.79,24.76,24.78,166900.0,15.8175,15.8239,15.8048,15.8175,166900.0
2011-06-02 12:40:00,24.79,24.87,24.78,24.85,280700.0,15.8239,15.875,15.8175,15.8622,280700.0
2011-06-02 12:50:00,24.85,24.92,24.84,24.88,191400.0,15.8622,15.9069,15.8558,15.8814,191400.0
2011-06-02 13:00:00,24.88,24.91,24.86,24.88,148400.0,15.8814,15.9005,15.8686,15.8814,148400.0
2011-06-02 13:10:00,24.88,24.88,24.84,24.84,188100.0,15.8814,15.8814,15.8558,15.8558,188100.0
2011-06-02 13:20:00,24.84,24.87,24.81,24.86,149000.0,15.8558,15.875,15.8367,15.8686,149000.0
2011-06-02 13:30:00,24.86,24.86,24.77,24.81,193900.0,15.8686,15.8686,15.8111,15.8367,193900.0
2011-06-02 13:40:00,24.81,24.84,24.77,24.77,475900.0,15.8367,15.8558,15.8111,15.8111,475900.0
2011-06-02 13:50:00,24.77,24.81,24.73,24.79,165400.0,15.8111,15.8367,15.7856,15.8239,165400.0
2011-06-02 14:00:00,24.79,24.83,24.78,24.81,157300.0,15.8239,15.8494,15.8175,15.8367,157300.0
2011-06-02 14:10:00,24.8,24.92,24.79,24.8,436900.0,15.8303,15.9069,15.8239,15.8303,436900.0
2011-06-02 14:20:00,24.8,24.83,24.77,24.8,233100.0,15.8303,15.8494,15.8111,15.8303,233100.0
2011-06-02 14:30:00,24.8,24.86,24.79,24.83,287400.0,15.8303,15.8686,15.8239,15.8494,287400.0
2011-06-02 14:40:00,24.84,24.86,24.82,24.86,222500.0,15.8558,15.8686,15.8431,15.8686,222500.0
2011-06-02 14:50:00,24.86,24.89,24.84,24.88,254600.0,15.8686,15.8877,15.8558,15.8814,254600.0
2011-06-02 15:00:00,24.89,24.9,24.8,24.8,248200.0,15.8877,15.8941,15.8303,15.8303,248200.0
2011-06-02 15:10:00,24.8,24.84,24.78,24.78,128300.0,15.8303,15.8558,15.8175,15.8175,128300.0
2011-06-02 15:20:00,24.79,24.81,24.78,24.81,167800.0,15.8239,15.8367,15.8175,15.8367,167800.0
2011-06-02 15:30:00,24.81,24.82,24.76,24.77,264100.0,15.8367,15.8431,15.8048,15.8111,264100.0
2011-06-02 15:40:00,24.78,24.79,24.71,24.71,571000.0,15.8175,15.8239,15.7728,15.7728,571000.0
2011-06-02 15:50:00,24.72,24.73,24.68,24.72,1115900.0,15.7792,15.7856,15.7537,15.7792,1115900.0
2011-06-03 09:30:00,24.34,24.49,24.31,24.46,608300.0,15.5367,15.6324,15.5175,15.6133,608300.0
2011-06-03 09:40:00,24.46,24.54,24.46,24.54,421800.0,15.6133,15.6643,15.6133,15.6643,421800.0
2011-06-03 09:50:00,24.54,24.63,24.51,24.59,603300.0,15.6643,15.7218,15.6452,15.6962,603300.0
2011-06-03 10:00:00,24.6,24.67,24.54,24.65,515700.0,15.7026,15.7473,15.6643,15.7345,515700.0
2011-06-03 10:10:00,24.65,24.73,24.55,24.56,291000.0,15.7345,15.7856,15.6707,15.6771,291000.0
2011-06-03 10:20:00,24.56,24.63,24.54,24.58,306500.0,15.6771,15.7218,15.6643,15.6899,306500.0
2011-06-03 10:30:00,24.57,24.63,24.56,24.61,331400.0,15.6835,15.7218,15.6771,15.709,331400.0
2011-06-03 10:40:00,24.62,24.7,24.6,24.65,326800.0,15.7154,15.7665,15.7026,15.7345,326800.0
2011-06-03 10:50:00,24.65,24.65,24.57,24.6,168700.0,15.7345,15.7345,15.6835,15.7026,168700.0
2011-06-03 11:00:00,24.6,24.64,24.57,24.59,228200.0,15.7026,15.7282,15.6835,15.6962,228200.0
2011-06-03 11:10:00,24.6,24.64,24.59,24.61,229400.0,15.7026,15.7282,15.6962,15.709,229400.0
2011-06-03 11:20:00,24.61,24.71,24.61,24.7,295100.0,15.709,15.7728,15.709,15.7665,295100.0
2011-06-03 11:30:00,24.7,24.74,24.66,24.66,308900.0,15.7665,15.792,15.7409,15.7409,308900.0
2011-06-03 11:40:00,24.66,24.72,24.66,24.72,233300.0,15.7409,15.7792,15.7409,15.7792,233300.0
2011-06-03 11:50:00,24.71,24.75,24.71,24.72,168300.0,15.7728,15.7984,15.7728,15.7792,168300.0
2011-06-03 12:00:00,24.73,24.75,24.69,24.73,325200.0,15.7856,15.7984,15.7601,15.7856,325200.0
2011-06-03 12:10:00,24.73,24.77,24.72,24.75,114800.0,15.7856,15.8111,15.7792,15.7984,114800.0
2011-06-03 12:20:00,24.76,24.79,24.75,24.77,130300.0,15.8048,15.8239,15.7984,15.8111,130300.0
2011-06-03 12:30:00,24.77,24.8,24.75,24.79,129300.0,15.8111,15.8303,15.7984,15.8239,129300.0
2011-06-03 12:40:00,24.79,24.85,24.78,24.84,183300.0,15.8239,15.8622,15.8175,15.8558,183300.0
2011-06-03 12:50:00,24.84,24.84,24.74,24.75,151400.0,15.8558,15.8558,15.792,15.7984,151400.0
2011-06-03 13:00:00,24.76,24.76,24.72,24.73,85000.0,15.8048,15.8048,15.7792,15.7856,85000.0
2011-06-03 13:10:00,24.73,24.76,24.72,24.75,137200.0,15.7856,15.8048,15.7792,15.7984,137200.0
2011-06-03 13:20:00,24.74,24.75,24.68,24.71,219400.0,15.792,15.7984,15.7537,15.7728,219400.0
2011-06-03 13:30:00,24.71,24.74,24.68,24.73,158800.0,15.7728,15.792,15.7537,15.7856,158800.0
2011-06-03 13:40:00,24.74,24.75,24.73,24.74,36500.0,15.792,15.7984,15.7856,15.792,36500.0
2011-06-03 13:50:00,24.74,24.76,24.68,24.68,156600.0,15.792,15.8048,15.7537,15.7537,156600.0
2011-06-03 14:00:00,24.68,24.69,24.63,24.63,142100.0,15.7537,15.7601,15.7218,15.7218,142100.0
2011-06-03 14:10:00,24.63,24.67,24.63,24.63,95700.0,15.7218,15.7473,15.7218,15.7218,95700.0
2011-06-03 14:20:00,24.63,24.65,24.59,24.6,125000.0,15.7218,15.7345,15.6962,15.7026,125000.0
2011-06-03 14:30:00,24.6,24.62,24.57,24.57,415000.0,15.7026,15.7154,15.6835,15.6835,415000.0
2011-06-03 14:40:00,24.58,24.65,24.56,24.64,148600.0,15.6899,15.7345,15.6771,15.7282,148600.0
2011-06-03 14:50:00,24.63,24.64,24.59,24.6,114700.0,15.7218,15.7282,15.6962,15.7026,114700.0
2011-06-03 15:00:00,24.59,24.59,24.54,24.55,213000.0,15.6962,15.6962,15.6643,15.6707,213000.0
2011-06-03 15:10:00,24.55,24.56,24.53,24.53,207400.0,15.6707,15.6771,15.6579,15.6579,207400.0
2011-06-03 15:20:00,24.53,24.58,24.53,24.55,189900.0,15.6579,15.6899,15.6579,15.6707,189900.0
2011-06-03 15:30:00,24.54,24.61,24.54,24.59,209800.0,15.6643,15.709,15.6643,15.6962,209800.0
2011-06-03 15:40:00,24.59,24.61,24.56,24.58,286000.0,15.6962,15.709,15.6771,15.6899,286000.0
2011-06-03 15:50:00,24.57,24.58,24.5,24.54,631600.0,15.6835,15.6899,15.6388,15.6643,631600.0
2011-06-06 09:30:00,24.44,24.58,24.37,24.38,350400.0,15.6005,15.6899,15.5558,15.5622,350400.0
2011-06-06 09:40:00,24.39,24.4,24.24,24.25,509800.0,15.5686,15.575,15.4728,15.4792,509800.0
2011-06-06 09:50:00,24.25,24.25,24.14,24.2,464800.0,15.4792,15.4792,15.409,15.4473,464800.0
2011-06-06 10:00:00,24.2,24.23,24.14,24.14,424700.0,15.4473,15.4665,15.409,15.409,424700.0
2011-06-06 10:10:00,24.15,24.27,24.14,24.27,405600.0,15.4154,15.492,15.409,15.492,405600.0
2011-06-06 10:20:00,24.26,24.34,24.24,24.31,360100.0,15.4856,15.5367,15.4728,15.5175,360100.0
2011-06-06 10:30:00,24.31,24.33,24.28,24.31,278700.0,15.5175,15.5303,15.4984,15.5175,278700.0
2011-06-06 10:40:00,24.31,24.32,24.23,24.3,191900.0,15.5175,15.5239,15.4665,15.5111,191900.0
2011-06-06 10:50:00,24.3,24.37,24.29,24.35,405800.0,15.5111,15.5558,15.5048,15.5431,405800.0
2011-06-06 11:00:00,24.36,24.48,24.34,24.43,407800.0,15.5494,15.626,15.5367,15.5941,407800.0
2011-06-06 11:10:00,24.43,24.52,24.43,24.5,309100.0,15.5941,15.6516,15.5941,15.6388,309100.0
2011-06-06 11:20:00,24.5,24.58,24.5,24.56,217100.0,15.6388,15.6899,15.6388,15.6771,217100.0
2011-06-06 11:30:00,24.56,24.57,24.5,24.54,290000.0,15.6771,15.6835,15.6388,15.6643,290000.0
2011-06-06 11:40:00,24.54,24.56,24.52,24.52,165300.0,15.6643,15.6771,15.6516,15.6516,165300.0
2011-06-06 11:50:00,24.52,24.59,24.51,24.57,180500.0,15.6516,15.6962,15.6452,15.6835,180500.0
2011-06-06 12:00:00,24.57,24.62,24.54,24.62,446600.0,15.6835,15.7154,15.6643,15.7154,446600.0
2011-06-06 12:10:00,24.62,24.65,24.59,24.65,302200.0,15.7154,15.7345,15.6962,15.7345,302200.0
2011-06-06 12:20:00,24.64,24.69,24.64,24.68,274600.0,15.7282,15.7601,15.7282,15.7537,274600.0
2011-06-06 12:30:00,24.69,24.69,24.64,24.67,441700.0,15.7601,15.7601,15.7282,15.7473,441700.0
2011-06-06 12:40:00,24.66,24.67,24.6,24.62,250000.0,15.7409,15.7473,15.7026,15.7154,250000.0
2011-06-06 12:50:00,24.61,24.63,24.56,24.58,182600.0,15.709,15.7218,15.6771,15.6899,182600.0
2011-06-06 13:00:00,24.59,24.59,24.54,24.56,127900.0,15.6962,15.6962,15.6643,15.6771,127900.0
2011-06-06 13:10:00,24.57,24.58,24.52,24.55,340700.0,15.6835,15.6899,15.6516,15.6707,340700.0
2011-06-06 13:20:00,24.55,24.55,24.46,24.48,224400.0,15.6707,15.6707,15.6133,15.626,224400.0
2011-06-06 13:30:00,24.48,24.48,24.41,24.44,179000.0,15.626,15.626,15.5813,15.6005,179000.0
2011-06-06 13:40:00,24.45,24.45,24.36,24.41,192800.0,15.6069,15.6069,15.5494,15.5813,192800.0
2011-06-06 13:50:00,24.4,24.42,24.38,24.4,259400.0,15.575,15.5877,15.5622,15.575,259400.0
2011-06-06 14:00:00,24.41,24.45,24.39,24.43,233600.0,15.5813,15.6069,15.5686,15.5941,233600.0
2011-06-06 14:10:00,24.43,24.45,24.35,24.35,248600.0,15.5941,15.6069,15.5431,15.5431,248600.0
2011-06-06 14:20:00,24.36,24.39,24.31,24.32,286500.0,15.5494,15.5686,15.5175,15.5239,286500.0
2011-06-06 14:30:00,24.31,24.35,24.3,24.3,219000.0,15.5175,15.5431,15.5111,15.5111,219000.0
2011-06-06 14:40:00,24.3,24.33,24.26,24.29,319900.0,15.5111,15.5303,15.4856,15.5048,319900.0
2011-06-06 14:50:00,24.29,24.3,24.21,24.27,274500.0,15.5048,15.5111,15.4537,15.492,274500.0
2011-06-06 15:00:00,24.27,24.31,24.19,24.19,442600.0,15.492,15.5175,15.4409,15.4409,442600.0
2011-06-06 15:10:00,24.19,24.19,24.11,24.14,669900.0,15.4409,15.4409,15.3899,15.409,669900.0
2011-06-06 15:20:00,24.14,24.15,24.1,24.12,348400.0,15.409,15.4154,15.3835,15.3962,348400.0
2011-06-06 15:30:00,24.12,24.21,24.11,24.12,432100.0,15.3962,15.4537,15.3899,15.3962,432100.0
2011-06-06 15:40:00,24.11,24.16,24.1,24.12,724300.0,15.3899,15.4218,15.3835,15.3962,724300.0
2011-06-06 15:50:00,24.12,24.16,24.08,24.12,1557700.0,15.3962,15.4218,15.3707,15.3962,1557700.0
2011-06-07 09:30:00,24.18,24.46,24.08,24.4,869600.0,15.4345,15.6133,15.3707,15.575,869600.0
2011-06-07 09:40:00,24.4,24.41,24.15,24.2,559800.0,15.575,15.5813,15.4154,15.4473,559800.0
2011-06-07 09:50:00,24.2,24.35,24.19,24.34,215100.0,15.4473,15.5431,15.4409,15.5367,215100.0
2011-06-07 10:00:00,24.35,24.37,24.29,24.33,262000.0,15.5431,15.5558,15.5048,15.5303,262000.0
2011-06-07 10:10:00,24.32,24.34,24.26,24.26,240400.0,15.5239,15.5367,15.4856,15.4856,240400.0
2011-06-07 10:20:00,24.26,24.26,24.1,24.12,239700.0,15.4856,15.4856,15.3835,15.3962,239700.0
2011-06-07 10:30:00,24.11,24.26,24.11,24.24,229700.0,15.3899,15.4856,15.3899,15.4728,229700.0
2011-06-07 10:40:00,24.24,24.26,24.17,24.2,194600.0,15.4728,15.4856,15.4282,15.4473,194600.0
2011-06-07 10:50:00,24.19,24.31,24.18,24.28,337700.0,15.4409,15.5175,15.4345,15.4984,337700.0
2011-06-07 11:00:00,24.29,24.29,24.23,24.25,274300.0,15.5048,15.5048,15.4665,15.4792,274300.0
2011-06-07 11:10:00,24.26,24.26,24.15,24.16,295600.0,15.4856,15.4856,15.4154,15.4218,295600.0
2011-06-07 11:20:00,24.16,24.16,24.12,24.13,246200.0,15.4218,15.4218,15.3962,15.4026,246200.0
2011-06-07 11:30:00,24.13,24.14,24.06,24.1,371900.0,15.4026,15.409,15.3579,15.3835,371900.0
2011-06-07 11:40:00,24.11,24.13,24.09,24.1,232500.0,15.3899,15.4026,15.3771,15.3835,232500.0
2011-06-07 11:50:00,24.1,24.13,24.09,24.12,171200.0,15.3835,15.4026,15.3771,15.3962,171200.0
2011-06-07 12:00:00,24.11,24.14,24.09,24.13,137200.0,15.3899,15.409,15.3771,15.4026,137200.0
2011-06-07 12:10:00,24.12,24.17,24.1,24.17,161100.0,15.3962,15.4282,15.3835,15.4282,161100.0
2011-06-07 12:20:00,24.17,24.2,24.17,24.18,111000.0,15.4282,15.4473,15.4282,15.4345,111000.0
2011-06-07 12:30:00,24.17,24.23,24.17,24.19,151500.0,15.4282,15.4665,15.4282,15.4409,151500.0
2011-06-07 12:40:00,24.2,24.2,24.12,24.12,239900.0,15.4473,15.4473,15.3962,15.3962,239900.0
2011-06-07 12:50:00,24.13,24.17,24.12,24.15,120700.0,15.4026,15.4282,15.3962,15.4154,120700.0
2011-06-07 13:00:00,24.15,24.15,24.1,24.11,204300.0,15.4154,15.4154,15.3835,15.3899,204300.0
2011-06-07 13:10:00,24.1,24.11,24.05,24.08,347600.0,15.3835,15.3899,15.3516,15.3707,347600.0
2011-06-07 13:20:00,24.08,24.08,24.05,24.07,139400.0,15.3707,15.3707,15.3516,15.3643,139400.0
2011-06-07 13:30:00,24.07,24.11,24.07,24.1,155900.0,15.3643,15.3899,15.3643,15.3835,155900.0
2011-06-07 13:40:00,24.11,24.11,24.08,24.09,96100.0,15.3899,15.3899,15.3707,15.3771,96100.0
2011-06-07 13:50:00,24.08,24.1,24.06,24.07,155900.0,15.3707,15.3835,15.3579,15.3643,155900.0
2011-06-07 14:00:00,24.08,24.13,24.06,24.12,197600.0,15.3707,15.4026,15.3579,15.3962,197600.0
2011-06-07 14:10:00,24.11,24.13,24.1,24.12,158600.0,15.3899,15.4026,15.3835,15.3962,158600.0
2011-06-07 14:20:00,24.11,24.13,24.1,24.12,99900.0,15.3899,15.4026,15.3835,15.3962,99900.0
2011-06-07 14:30:00,24.12,24.12,24.06,24.08,263200.0,15.3962,15.3962,15.3579,15.3707,263200.0
2011-06-07 14:40:00,24.08,24.1,24.07,24.09,99400.0,15.3707,15.3835,15.3643,15.3771,99400.0
2011-06-07 14:50:00,24.09,24.09,24.04,24.06,184700.0,15.3771,15.3771,15.3452,15.3579,184700.0
2011-06-07 15:00:00,24.06,24.06,23.99,23.99,401200.0,15.3579,15.3579,15.3133,15.3133,401200.0
2011-06-07 15:10:00,23.99,24.01,23.99,24.0,473700.0,15.3133,15.326,15.3133,15.3196,473700.0
2011-06-07 15:20:00,24.0,24.03,23.99,24.01,393800.0,15.3196,15.3388,15.3133,15.326,393800.0
2011-06-07 15:30:00,24.01,24.02,23.95,23.96,527700.0,15.326,15.3324,15.2877,15.2941,527700.0
2011-06-07 15:40:00,23.96,23.97,23.89,23.92,1182200.0,15.2941,15.3005,15.2494,15.2686,1182200.0
2011-06-07 15:50:00,23.92,23.92,23.86,23.88,1561900.0,15.2686,15.2686,15.2303,15.243,1561900.0
2011-06-08 09:30:00,23.76,23.95,23.76,23.91,338900.0,15.1664,15.2877,15.1664,15.2622,338900.0
2011-06-08 09:40:00,23.91,24.05,23.91,23.94,511500.0,15.2622,15.3516,15.2622,15.2813,511500.0
2011-06-08 09:50:00,23.94,24.01,23.91,23.99,196200.0,15.2813,15.326,15.2622,15.3133,196200.0
2011-06-08 10:00:00,23.99,24.04,23.98,24.02,289900.0,15.3133,15.3452,15.3069,15.3324,289900.0
2011-06-08 10:10:00,24.02,24.09,24.01,24.05,255100.0,15.3324,15.3771,15.326,15.3516,255100.0
2011-06-08 10:20:00,24.05,24.09,24.01,24.07,275400.0,15.3516,15.3771,15.326,15.3643,275400.0
2011-06-08 10:30:00,24.08,24.11,24.05,24.1,193100.0,15.3707,15.3899,15.3516,15.3835,193100.0
2011-06-08 10:40:00,24.09,24.21,24.09,24.21,284300.0,15.3771,15.4537,15.3771,15.4537,284300.0
2011-06-08 10:50:00,24.21,24.22,24.17,24.17,282600.0,15.4537,15.4601,15.4282,15.4282,282600.0
2011-06-08 11:00:00,24.18,24.22,24.15,24.22,322400.0,15.4345,15.4601,15.4154,15.4601,322400.0
2011-06-08 11:10:00,24.22,24.23,24.18,24.19,231900.0,15.4601,15.4665,15.4345,15.4409,231900.0
2011-06-08 11:20:00,24.19,24.19,24.11,24.16,376200.0,15.4409,15.4409,15.3899,15.4218,376200.0
2011-06-08 11:30:00,24.16,24.28,24.15,24.28,365300.0,15.4218,15.4984,15.4154,15.4984,365300.0
2011-06-08 11:40:00,24.28,24.3,24.23,24.26,297000.0,15.4984,15.5111,15.4665,15.4856,297000.0
2011-06-08 11:50:00,24.26,24.34,24.24,24.33,176100.0,15.4856,15.5367,15.4728,15.5303,176100.0
2011-06-08 12:00:00,24.33,24.34,24.27,24.3,93400.0,15.5303,15.5367,15.492,15.5111,93400.0
2011-06-08 12:10:00,24.31,24.32,24.23,24.23,143300.0,15.5175,15.5239,15.4665,15.4665,143300.0
2011-06-08 12:20:00,24.23,24.24,24.15,24.22,264400.0,15.4665,15.4728,15.4154,15.4601,264400.0
2011-06-08 12:30:00,24.22,24.23,24.18,24.22,126300.0,15.4601,15.4665,15.4345,15.4601,126300.0
2011-06-08 12:40:00,24.22,24.25,24.21,24.21,62700.0,15.4601,15.4792,15.4537,15.4537,62700.0
2011-06-08 12:50:00,24.22,24.27,24.21,24.26,110900.0,15.4601,15.492,15.4537,15.4856,110900.0
2011-06-08 13:00:00,24.25,24.26,24.22,24.22,125700.0,15.4792,15.4856,15.4601,15.4601,125700.0
2011-06-08 13:10:00,24.23,24.23,24.2,24.22,92200.0,15.4665,15.4665,15.4473,15.4601,92200.0
2011-06-08 13:20:00,24.21,24.22,24.2,24.22,127400.0,15.4537,15.4601,15.4473,15.4601,127400.0
2011-06-08 13:30:00,24.22,24.23,24.16,24.17,314400.0,15.4601,15.4665,15.4218,15.4282,314400.0
2011-06-08 13:40:00,24.16,24.2,24.14,24.17,192500.0,15.4218,15.4473,15.409,15.4282,192500.0
2011-06-08 13:50:00,24.17,24.17,24.1,24.13,132400.0,15.4282,15.4282,15.3835,15.4026,132400.0
2011-06-08 14:00:00,24.12,24.17,24.11,24.14,260400.0,15.3962,15.4282,15.3899,15.409,260400.0
2011-06-08 14:10:00,24.15,24.15,24.06,24.06,267700.0,15.4154,15.4154,15.3579,15.3579,267700.0
2011-06-08 14:20:00,24.06,24.07,23.99,24.0,398200.0,15.3579,15.3643,15.3133,15.3196,398200.0
2011-06-08 14:30:00,23.99,24.09,23.99,24.05,376300.0,15.3133,15.3771,15.3133,15.3516,376300.0
2011-06-08 14:40:00,24.05,24.09,23.99,24.01,171700.0,15.3516,15.3771,15.3133,15.326,171700.0
2011-06-08 14:50:00,24.01,24.05,23.99,24.0,147300.0,15.326,15.3516,15.3133,15.3196,147300.0
2011-06-08 15:00:00,24.0,24.03,23.99,24.02,136600.0,15.3196,15.3388,15.3133,15.3324,136600.0
2011-06-08 15:10:00,24.01,24.04,23.95,23.96,392900.0,15.326,15.3452,15.2877,15.2941,392900.0
2011-06-08 15:20:00,23.96,23.99,23.94,23.96,268300.0,15.2941,15.3133,15.2813,15.2941,268300.0
2011-06-08 15:30:00,23.96,24.03,23.95,23.99,504600.0,15.2941,15.3388,15.2877,15.3133,504600.0
2011-06-08 15:40:00,23.99,24.04,23.97,24.01,563600.0,15.3133,15.3452,15.3005,15.326,563600.0
2011-06-08 15:50:00,24.01,24.02,23.98,23.98,828500.0,15.326,15.3324,15.3069,15.3069,828500.0
2011-06-09 09:30:00,24.09,24.17,23.95,23.99,293200.0,15.3771,15.4282,15.2877,15.3133,293200.0
2011-06-09 09:40:00,24.0,24.17,23.99,24.17,246700.0,15.3196,15.4282,15.3133,15.4282,246700.0
2011-06-09 09:50:00,24.17,24.26,24.13,24.2,213600.0,15.4282,15.4856,15.4026,15.4473,213600.0
2011-06-09 10:00:00,24.2,24.26,24.15,24.22,156800.0,15.4473,15.4856,15.4154,15.4601,156800.0
2011-06-09 10:10:00,24.23,24.27,24.22,24.26,212800.0,15.4665,15.492,15.4601,15.4856,212800.0
2011-06-09 10:20:00,24.26,24.28,24.21,24.27,148800.0,15.4856,15.4984,15.4537,15.492,148800.0
2011-06-09 10:30:00,24.26,24.33,24.26,24.33,343000.0,15.4856,15.5303,15.4856,15.5303,343000.0
2011-06-09 10:40:00,24.33,24.33,24.26,24.33,155200.0,15.5303,15.5303,15.4856,15.5303,155200.0
2011-06-09 10:50:00,24.33,24.42,24.32,24.41,362000.0,15.5303,15.5877,15.5239,15.5813,362000.0
2011-06-09 11:00:00,24.41,24.41,24.31,24.32,188700.0,15.5813,15.5813,15.5175,15.5239,188700.0
2011-06-09 11:10:00,24.31,24.32,24.28,24.31,128100.0,15.5175,15.5239,15.4984,15.5175,128100.0
2011-06-09 11:20:00,24.31,24.33,24.3,24.31,217500.0,15.5175,15.5303,15.5111,15.5175,217500.0
2011-06-09 11:30:00,24.3,24.33,24.29,24.3,199900.0,15.5111,15.5303,15.5048,15.5111,199900.0
2011-06-09 11:40:00,24.3,24.35,24.28,24.35,295100.0,15.5111,15.5431,15.4984,15.5431,295100.0
2011-06-09 11:50:00,24.34,24.44,24.34,24.41,342800.0,15.5367,15.6005,15.5367,15.5813,342800.0
2011-06-09 12:00:00,24.41,24.44,24.4,24.42,99600.0,15.5813,15.6005,15.575,15.5877,99600.0
2011-06-09 12:10:00,24.42,24.45,24.35,24.35,131100.0,15.5877,15.6069,15.5431,15.5431,131100.0
2011-06-09 12:20:00,24.35,24.36,24.33,24.35,211600.0,15.5431,15.5494,15.5303,15.5431,211600.0
2011-06-09 12:30:00,24.36,24.39,24.35,24.36,110500.0,15.5494,15.5686,15.5431,15.5494,110500.0
2011-06-09 12:40:00,24.36,24.43,24.36,24.41,290700.0,15.5494,15.5941,15.5494,15.5813,290700.0
2011-06-09 12:50:00,24.4,24.49,24.4,24.48,230500.0,15.575,15.6324,15.575,15.626,230500.0
2011-06-09 13:00:00,24.47,24.51,24.47,24.51,184700.0,15.6196,15.6452,15.6196,15.6452,184700.0
2011-06-09 13:10:00,24.51,24.56,24.5,24.51,278900.0,15.6452,15.6771,15.6388,15.6452,278900.0
2011-06-09 13:20:00,24.51,24.54,24.5,24.54,109800.0,15.6452,15.6643,15.6388,15.6643,109800.0
2011-06-09 13:30:00,24.53,24.54,24.51,24.53,182600.0,15.6579,15.6643,15.6452,15.6579,182600.0
2011-06-09 13:40:00,24.53,24.57,24.53,24.56,174600.0,15.6579,15.6835,15.6579,15.6771,174600.0
2011-06-09 13:50:00,24.57,24.6,24.53,24.53,247200.0,15.6835,15.7026,15.6579,15.6579,247200.0
2011-06-09 14:00:00,24.54,24.54,24.48,24.48,91400.0,15.6643,15.6643,15.626,15.626,91400.0
2011-06-09 14:10:00,24.49,24.57,24.49,24.57,316400.0,15.6324,15.6835,15.6324,15.6835,316400.0
2011-06-09 14:20:00,24.57,24.57,24.49,24.5,172800.0,15.6835,15.6835,15.6324,15.6388,172800.0
2011-06-09 14:30:00,24.5,24.51,24.46,24.51,204500.0,15.6388,15.6452,15.6133,15.6452,204500.0
2011-06-09 14:40:00,24.51,24.54,24.5,24.5,98000.0,15.6452,15.6643,15.6388,15.6388,98000.0
2011-06-09 14:50:00,24.51,24.55,24.51,24.54,180300.0,15.6452,15.6707,15.6452,15.6643,180300.0
2011-06-09 15:00:00,24.55,24.55,24.5,24.5,474500.0,15.6707,15.6707,15.6388,15.6388,474500.0
2011-06-09 15:10:00,24.5,24.51,24.44,24.45,336500.0,15.6388,15.6452,15.6005,15.6069,336500.0
2011-06-09 15:20:00,24.44,24.45,24.41,24.43,559200.0,15.6005,15.6069,15.5813,15.5941,559200.0
2011-06-09 15:30:00,24.43,24.46,24.4,24.45,573500.0,15.5941,15.6133,15.575,15.6069,573500.0
2011-06-09 15:40:00,24.44,24.47,24.4,24.42,722300.0,15.6005,15.6196,15.575,15.5877,722300.0
2011-06-09 15:50:00,24.42,24.46,24.4,24.41,1194100.0,15.5877,15.6133,15.575,15.5813,1194100.0
2011-06-10 09:30:00,24.25,24.28,24.14,24.16,228600.0,15.4792,15.4984,15.409,15.4218,228600.0
2011-06-10 09:40:00,24.16,24.3,24.12,24.18,232300.0,15.4218,15.5111,15.3962,15.4345,232300.0
2011-06-10 09:50:00,24.17,24.18,24.11,24.12,212300.0,15.4282,15.4345,15.3899,15.3962,212300.0
2011-06-10 10:00:00,24.13,24.13,24.0,24.02,318800.0,15.4026,15.4026,15.3196,15.3324,318800.0
2011-06-10 10:10:00,24.01,24.07,24.01,24.06,326800.0,15.326,15.3643,15.326,15.3579,326800.0
2011-06-10 10:20:00,24.05,24.1,24.02,24.09,199600.0,15.3516,15.3835,15.3324,15.3771,199600.0
2011-06-10 10:30:00,24.09,24.1,24.0,24.02,200700.0,15.3771,15.3835,15.3196,15.3324,200700.0
2011-06-10 10:40:00,24.01,24.03,23.98,24.01,401700.0,15.326,15.3388,15.3069,15.326,401700.0
2011-06-10 10:50:00,24.01,24.03,23.95,23.98,228200.0,15.326,15.3388,15.2877,15.3069,228200.0
2011-06-10 11:00:00,23.98,24.0,23.95,23.97,336900.0,15.3069,15.3196,15.2877,15.3005,336900.0
2011-06-10 11:10:00,23.97,24.02,23.95,24.0,330500.0,15.3005,15.3324,15.2877,15.3196,330500.0
2011-06-10 11:20:00,24.0,24.06,23.99,24.04,203900.0,15.3196,15.3579,15.3133,15.3452,203900.0
2011-06-10 11:30:00,24.04,24.04,23.98,23.98,176400.0,15.3452,15.3452,15.3069,15.3069,176400.0
2011-06-10 11:40:00,23.98,24.04,23.98,24.04,105300.0,15.3069,15.3452,15.3069,15.3452,105300.0
2011-06-10 11:50:00,24.04,24.04,23.98,24.01,105200.0,15.3452,15.3452,15.3069,15.326,105200.0
2011-06-10 12:00:00,24.01,24.02,23.99,24.01,104000.0,15.326,15.3324,15.3133,15.326,104000.0
2011-06-10 12:10:00,24.02,24.04,23.98,24.04,153500.0,15.3324,15.3452,15.3069,15.3452,153500.0
2011-06-10 12:20:00,24.04,24.05,24.01,24.02,81600.0,15.3452,15.3516,15.326,15.3324,81600.0
2011-06-10 12:30:00,24.02,24.05,24.01,24.02,102000.0,15.3324,15.3516,15.326,15.3324,102000.0
2011-06-10 12:40:00,24.02,24.02,23.98,23.99,180800.0,15.3324,15.3324,15.3069,15.3133,180800.0
2011-06-10 12:50:00,23.99,23.99,23.96,23.96,115100.0,15.3133,15.3133,15.2941,15.2941,115100.0
2011-06-10 13:00:00,23.96,23.96,23.93,23.94,149300.0,15.2941,15.2941,15.275,15.2813,149300.0
2011-06-10 13:10:00,23.94,23.94,23.86,23.9,288300.0,15.2813,15.2813,15.2303,15.2558,288300.0
2011-06-10 13:20:00,23.9,23.91,23.86,23.89,122900.0,15.2558,15.2622,15.2303,15.2494,122900.0
2011-06-10 13:30:00,23.89,23.9,23.84,23.87,194200.0,15.2494,15.2558,15.2175,15.2367,194200.0
2011-06-10 13:40:00,23.86,23.9,23.85,23.89,346400.0,15.2303,15.2558,15.2239,15.2494,346400.0
2011-06-10 13:50:00,23.9,23.91,23.88,23.91,184300.0,15.2558,15.2622,15.243,15.2622,184300.0
2011-06-10 14:00:00,23.91,24.31,23.9,24.22,1106500.0,15.2622,15.5175,15.2558,15.4601,1106500.0
2011-06-10 14:10:00,24.22,24.32,24.14,24.32,453200.0,15.4601,15.5239,15.409,15.5239,453200.0
2011-06-10 14:20:00,24.31,24.34,24.17,24.25,584500.0,15.5175,15.5367,15.4282,15.4792,584500.0
2011-06-10 14:30:00,24.25,24.32,24.18,24.19,276100.0,15.4792,15.5239,15.4345,15.4409,276100.0
2011-06-10 14:40:00,24.19,24.32,24.19,24.3,550300.0,15.4409,15.5239,15.4409,15.5111,550300.0
2011-06-10 14:50:00,24.3,24.44,24.3,24.43,307900.0,15.5111,15.6005,15.5111,15.5941,307900.0
2011-06-10 15:00:00,24.43,24.46,24.39,24.45,1247500.0,15.5941,15.6133,15.5686,15.6069,1247500.0
2011-06-10 15:10:00,24.44,24.51,24.43,24.5,414500.0,15.6005,15.6452,15.5941,15.6388,414500.0
2011-06-10 15:20:00,24.5,24.5,24.38,24.4,458600.0,15.6388,15.6388,15.5622,15.575,458600.0
2011-06-10 15:30:00,24.4,24.43,24.34,24.39,522900.0,15.575,15.5941,15.5367,15.5686,522900.0
2011-06-10 15:40:00,24.39,24.43,24.3,24.34,566100.0,15.5686,15.5941,15.5111,15.5367,566100.0
2011-06-10 15:50:00,24.35,24.36,24.29,24.3,1018400.0,15.5431,15.5494,15.5048,15.5111,1018400.0
2011-06-13 09:30:00,24.45,24.45,24.33,24.33,199000.0,15.6069,15.6069,15.5303,15.5303,199000.0
2011-06-13 09:40:00,24.33,24.4,24.27,24.29,264200.0,15.5303,15.575,15.492,15.5048,264200.0
2011-06-13 09:50:00,24.29,24.3,24.18,24.2,226600.0,15.5048,15.5111,15.4345,15.4473,226600.0
2011-06-13 10:00:00,24.2,24.21,24.1,24.11,290900.0,15.4473,15.4537,15.3835,15.3899,290900.0
2011-06-13 10:10:00,24.11,24.18,24.08,24.17,401000.0,15.3899,15.4345,15.3707,15.4282,401000.0
2011-06-13 10:20:00,24.18,24.24,24.15,24.22,242000.0,15.4345,15.4728,15.4154,15.4601,242000.0
2011-06-13 10:30:00,24.21,24.26,24.17,24.21,251500.0,15.4537,15.4856,15.4282,15.4537,251500.0
2011-06-13 10:40:00,24.21,24.34,24.18,24.33,356200.0,15.4537,15.5367,15.4345,15.5303,356200.0
2011-06-13 10:50:00,24.32,24.38,24.31,24.31,712100.0,15.5239,15.5622,15.5175,15.5175,712100.0
2011-06-13 11:00:00,24.31,24.34,24.25,24.3,336800.0,15.5175,15.5367,15.4792,15.5111,336800.0
2011-06-13 11:10:00,24.3,24.34,24.27,24.32,176200.0,15.5111,15.5367,15.492,15.5239,176200.0
2011-06-13 11:20:00,24.32,24.36,24.3,24.34,276400.0,15.5239,15.5494,15.5111,15.5367,276400.0
2011-06-13 11:30:00,24.33,24.33,24.29,24.31,79400.0,15.5303,15.5303,15.5048,15.5175,79400.0
2011-06-13 11:40:00,24.3,24.32,24.27,24.28,203600.0,15.5111,15.5239,15.492,15.4984,203600.0
2011-06-13 11:50:00,24.28,24.3,24.25,24.27,173200.0,15.4984,15.5111,15.4792,15.492,173200.0
2011-06-13 12:00:00,24.27,24.32,24.27,24.29,201100.0,15.492,15.5239,15.492,15.5048,201100.0
2011-06-13 12:10:00,24.3,24.31,24.25,24.26,134300.0,15.5111,15.5175,15.4792,15.4856,134300.0
2011-06-13 12:20:00,24.26,24.29,24.24,24.26,196200.0,15.4856,15.5048,15.4728,15.4856,196200.0
2011-06-13 12:30:00,24.26,24.31,24.25,24.31,130100.0,15.4856,15.5175,15.4792,15.5175,130100.0
2011-06-13 12:40:00,24.3,24.32,24.28,24.29,99900.0,15.5111,15.5239,15.4984,15.5048,99900.0
2011-06-13 12:50:00,24.29,24.29,24.21,24.25,128300.0,15.5048,15.5048,15.4537,15.4792,128300.0
2011-06-13 13:00:00,24.24,24.24,24.18,24.23,227900.0,15.4728,15.4728,15.4345,15.4665,227900.0
2011-06-13 13:10:00,24.23,24.32,24.21,24.31,151200.0,15.4665,15.5239,15.4537,15.5175,151200.0
2011-06-13 13:20:00,24.31,24.31,24.26,24.28,101200.0,15.5175,15.5175,15.4856,15.4984,101200.0
2011-06-13 13:30:00,24.29,24.31,24.26,24.28,126100.0,15.5048,15.5175,15.4856,15.4984,126100.0
2011-06-13 13:40:00,24.28,24.32,24.27,24.29,231300.0,15.4984,15.5239,15.492,15.5048,231300.0
2011-06-13 13:50:00,24.28,24.36,24.28,24.36,489700.0,15.4984,15.5494,15.4984,15.5494,489700.0
2011-06-13 14:00:00,24.36,24.36,24.33,24.34,585100.0,15.5494,15.5494,15.5303,15.5367,585100.0
2011-06-13 14:10:00,24.34,24.38,24.33,24.34,218500.0,15.5367,15.5622,15.5303,15.5367,218500.0
2011-06-13 14:20:00,24.34,24.36,24.31,24.34,155300.0,15.5367,15.5494,15.5175,15.5367,155300.0
2011-06-13 14:30:00,24.34,24.34,24.31,24.32,157600.0,15.5367,15.5367,15.5175,15.5239,157600.0
2011-06-13 14:40:00,24.32,24.39,24.31,24.39,292200.0,15.5239,15.5686,15.5175,15.5686,292200.0
2011-06-13 14:50:00,24.39,24.39,24.31,24.31,341500.0,15.5686,15.5686,15.5175,15.5175,341500.0
2011-06-13 15:00:00,24.31,24.36,24.29,24.32,234400.0,15.5175,15.5494,15.5048,15.5239,234400.0
2011-06-13 15:10:00,24.32,24.35,24.27,24.29,382500.0,15.5239,15.5431,15.492,15.5048,382500.0
2011-06-13 15:20:00,24.28,24.35,24.28,24.33,289900.0,15.4984,15.5431,15.4984,15.5303,289900.0
2011-06-13 15:30:00,24.34,24.34,24.29,24.3,318300.0,15.5367,15.5367,15.5048,15.5111,318300.0
2011-06-13 15:40:00,24.29,24.31,24.27,24.3,509200.0,15.5048,15.5175,15.492,15.5111,509200.0
2011-06-13 15:50:00,24.3,24.32,24.29,24.31,725100.0,15.5111,15.5239,15.5048,15.5175,725100.0
2011-06-14 09:30:00,24.58,24.6,24.49,24.55,324400.0,15.6899,15.7026,15.6324,15.6707,324400.0
2011-06-14 09:40:00,24.55,24.69,24.51,24.66,320600.0,15.6707,15.7601,15.6452,15.7409,320600.0
2011-06-14 09:50:00,24.66,24.68,24.62,24.64,306700.0,15.7409,15.7537,15.7154,15.7282,306700.0
2011-06-14 10:00:00,24.64,24.64,24.49,24.49,297700.0,15.7282,15.7282,15.6324,15.6324,297700.0
2011-06-14 10:10:00,24.5,24.52,24.44,24.48,416700.0,15.6388,15.6516,15.6005,15.626,416700.0
2011-06-14 10:20:00,24.49,24.63,24.49,24.6,229300.0,15.6324,15.7218,15.6324,15.7026,229300.0
2011-06-14 10:30:00,24.6,24.65,24.53,24.58,191200.0,15.7026,15.7345,15.6579,15.6899,191200.0
2011-06-14 10:40:00,24.58,24.62,24.54,24.55,276400.0,15.6899,15.7154,15.6643,15.6707,276400.0
2011-06-14 10:50:00,24.54,24.6,24.5,24.6,143400.0,15.6643,15.7026,15.6388,15.7026,143400.0
2011-06-14 11:00:00,24.59,24.59,24.51,24.51,116300.0,15.6962,15.6962,15.6452,15.6452,116300.0
2011-06-14 11:10:00,24.51,24.55,24.49,24.51,228500.0,15.6452,15.6707,15.6324,15.6452,228500.0
2011-06-14 11:20:00,24.51,24.53,24.48,24.49,110200.0,15.6452,15.6579,15.626,15.6324,110200.0
2011-06-14 11:30:00,24.48,24.5,24.43,24.48,272500.0,15.626,15.6388,15.5941,15.626,272500.0
2011-06-14 11:40:00,24.48,24.55,24.48,24.51,109800.0,15.626,15.6707,15.626,15.6452,109800.0
2011-06-14 11:50:00,24.52,24.62,24.51,24.6,173000.0,15.6516,15.7154,15.6452,15.7026,173000.0
2011-06-14 12:00:00,24.6,24.6,24.56,24.56,110900.0,15.7026,15.7026,15.6771,15.6771,110900.0
2011-06-14 12:10:00,24.56,24.56,24.49,24.52,128800.0,15.6771,15.6771,15.6324,15.6516,128800.0
2011-06-14 12:20:00,24.53,24.61,24.53,24.6,127400.0,15.6579,15.709,15.6579,15.7026,127400.0
2011-06-14 12:30:00,24.6,24.61,24.58,24.59,136600.0,15.7026,15.709,15.6899,15.6962,136600.0
2011-06-14 12:40:00,24.59,24.61,24.57,24.61,129900.0,15.6962,15.709,15.6835,15.709,129900.0
2011-06-14 12:50:00,24.61,24.64,24.61,24.62,93200.0,15.709,15.7282,15.709,15.7154,93200.0
2011-06-14 13:00:00,24.62,24.63,24.57,24.58,144900.0,15.7154,15.7218,15.6835,15.6899,144900.0
2011-06-14 13:10:00,24.58,24.61,24.58,24.59,112000.0,15.6899,15.709,15.6899,15.6962,112000.0
2011-06-14 13:20:00,24.59,24.6,24.57,24.58,115000.0,15.6962,15.7026,15.6835,15.6899,115000.0
2011-06-14 13:30:00,24.58,24.6,24.56,24.59,153000.0,15.6899,15.7026,15.6771,15.6962,153000.0
2011-06-14 13:40:00,24.58,24.59,24.45,24.46,227900.0,15.6899,15.6962,15.6069,15.6133,227900.0
2011-06-14 13:50:00,24.46,24.52,24.44,24.52,193400.0,15.6133,15.6516,15.6005,15.6516,193400.0
2011-06-14 14:00:00,24.52,24.52,24.49,24.5,190200.0,15.6516,15.6516,15.6324,15.6388,190200.0
2011-06-14 14:10:00,24.5,24.54,24.48,24.54,275200.0,15.6388,15.6643,15.626,15.6643,275200.0
2011-06-14 14:20:00,24.54,24.6,24.54,24.58,175900.0,15.6643,15.7026,15.6643,15.6899,175900.0
2011-06-14 14:30:00,24.58,24.61,24.56,24.58,168300.0,15.6899,15.709,15.6771,15.6899,168300.0
2011-06-14 14:40:00,24.58,24.64,24.57,24.63,170000.0,15.6899,15.7282,15.6835,15.7218,170000.0
2011-06-14 14:50:00,24.63,24.65,24.61,24.64,178400.0,15.7218,15.7345,15.709,15.7282,178400.0
2011-06-14 15:00:00,24.64,24.68,24.63,24.65,294300.0,15.7282,15.7537,15.7218,15.7345,294300.0
2011-06-14 15:10:00,24.65,24.66,24.62,24.62,193200.0,15.7345,15.7409,15.7154,15.7154,193200.0
2011-06-14 15:20:00,24.62,24.63,24.54,24.57,197200.0,15.7154,15.7218,15.6643,15.6835,197200.0
2011-06-14 15:30:00,24.57,24.58,24.47,24.48,254200.0,15.6835,15.6899,15.6196,15.626,254200.0
2011-06-14 15:40:00,24.47,24.5,24.43,24.5,519300.0,15.6196,15.6388,15.5941,15.6388,519300.0
2011-06-14 15:50:00,24.49,24.52,24.44,24.51,1036000.0,15.6324,15.6516,15.6005,15.6452,1036000.0
2011-06-15 09:30:00,24.32,24.32,24.16,24.21,382700.0,15.5239,15.5239,15.4218,15.4537,382700.0
2011-06-15 09:40:00,24.2,24.25,24.17,24.2,257600.0,15.4473,15.4792,15.4282,15.4473,257600.0
2011-06-15 09:50:00,24.2,24.3,24.2,24.22,71600.0,15.4473,15.5111,15.4473,15.4601,71600.0
2011-06-15 10:00:00,24.22,24.22,24.12,24.16,162700.0,15.4601,15.4601,15.3962,15.4218,162700.0
2011-06-15 10:10:00,24.16,24.19,24.13,24.13,189700.0,15.4218,15.4409,15.4026,15.4026,189700.0
2011-06-15 10:20:00,24.12,24.14,24.02,24.04,248900.0,15.3962,15.409,15.3324,15.3452,248900.0
2011-06-15 10:30:00,24.04,24.09,24.01,24.05,199500.0,15.3452,15.3771,15.326,15.3516,199500.0
2011-06-15 10:40:00,24.06,24.1,24.03,24.09,194800.0,15.3579,15.3835,15.3388,15.3771,194800.0
2011-06-15 10:50:00,24.09,24.13,24.08,24.1,142700.0,15.3771,15.4026,15.3707,15.3835,142700.0
2011-06-15 11:00:00,24.1,24.11,24.04,24.04,303400.0,15.3835,15.3899,15.3452,15.3452,303400.0
2011-06-15 11:10:00,24.04,24.07,24.03,24.05,223800.0,15.3452,15.3643,15.3388,15.3516,223800.0
2011-06-15 11:20:00,24.05,24.07,24.01,24.03,207600.0,15.3516,15.3643,15.326,15.3388,207600.0
2011-06-15 11:30:00,24.05,24.07,23.95,23.95,309500.0,15.3516,15.3643,15.2877,15.2877,309500.0
2011-06-15 11:40:00,23.95,23.98,23.83,23.84,711600.0,15.2877,15.3069,15.2111,15.2175,711600.0
2011-06-15 11:50:00,23.83,23.88,23.77,23.88,447500.0,15.2111,15.243,15.1728,15.243,447500.0
2011-06-15 12:00:00,23.87,23.89,23.82,23.85,377800.0,15.2367,15.2494,15.2047,15.2239,377800.0
2011-06-15 12:10:00,23.84,23.87,23.78,23.8,495600.0,15.2175,15.2367,15.1792,15.192,495600.0
2011-06-15 12:20:00,23.78,23.82,23.66,23.81,681800.0,15.1792,15.2047,15.1026,15.1984,681800.0
2011-06-15 12:30:00,23.82,23.85,23.81,23.82,165500.0,15.2047,15.2239,15.1984,15.2047,165500.0
2011-06-15 12:40:00,23.82,23.86,23.81,23.86,242200.0,15.2047,15.2303,15.1984,15.2303,242200.0
2011-06-15 12:50:00,23.85,23.88,23.82,23.83,223500.0,15.2239,15.243,15.2047,15.2111,223500.0
2011-06-15 13:00:00,23.84,23.87,23.8,23.86,359100.0,15.2175,15.2367,15.192,15.2303,359100.0
2011-06-15 13:10:00,23.85,23.89,23.84,23.85,240600.0,15.2239,15.2494,15.2175,15.2239,240600.0
2011-06-15 13:20:00,23.85,23.93,23.84,23.92,234400.0,15.2239,15.275,15.2175,15.2686,234400.0
2011-06-15 13:30:00,23.92,23.94,23.88,23.91,308800.0,15.2686,15.2813,15.243,15.2622,308800.0
2011-06-15 13:40:00,23.91,23.95,23.91,23.94,164700.0,15.2622,15.2877,15.2622,15.2813,164700.0
2011-06-15 13:50:00,23.94,24.0,23.92,24.0,260000.0,15.2813,15.3196,15.2686,15.3196,260000.0
2011-06-15 14:00:00,24.0,24.11,23.99,24.07,357500.0,15.3196,15.3899,15.3133,15.3643,357500.0
2011-06-15 14:10:00,24.07,24.07,24.01,24.02,170500.0,15.3643,15.3643,15.326,15.3324,170500.0
2011-06-15 14:20:00,24.01,24.05,23.97,23.97,237400.0,15.326,15.3516,15.3005,15.3005,237400.0
2011-06-15 14:30:00,23.97,24.08,23.96,24.08,200600.0,15.3005,15.3707,15.2941,15.3707,200600.0
2011-06-15 14:40:00,24.08,24.08,23.94,24.05,261400.0,15.3707,15.3707,15.2813,15.3516,261400.0
2011-06-15 14:50:00,24.04,24.05,23.98,24.0,276800.0,15.3452,15.3516,15.3069,15.3196,276800.0
2011-06-15 15:00:00,24.01,24.05,23.89,23.92,254200.0,15.326,15.3516,15.2494,15.2686,254200.0
2011-06-15 15:10:00,23.92,23.97,23.89,23.92,246300.0,15.2686,15.3005,15.2494,15.2686,246300.0
2011-06-15 15:20:00,23.93,24.02,23.9,23.97,399500.0,15.275,15.3324,15.2558,15.3005,399500.0
2011-06-15 15:30:00,23.97,24.0,23.95,23.96,419000.0,15.3005,15.3196,15.2877,15.2941,419000.0
2011-06-15 15:40:00,23.96,24.06,23.95,23.99,740400.0,15.2941,15.3579,15.2877,15.3133,740400.0
2011-06-15 15:50:00,23.99,24.02,23.96,23.96,1149300.0,15.3133,15.3324,15.2941,15.2941,1149300.0
2011-06-16 09:30:00,24.02,24.21,24.02,24.18,435100.0,15.3324,15.4537,15.3324,15.4345,435100.0
2011-06-16 09:40:00,24.18,24.26,24.09,24.22,170800.0,15.4345,15.4856,15.3771,15.4601,170800.0
2011-06-16 09:50:00,24.23,24.28,24.14,24.15,169500.0,15.4665,15.4984,15.409,15.4154,169500.0
2011-06-16 10:00:00,24.13,24.2,24.04,24.17,474600.0,15.4026,15.4473,15.3452,15.4282,474600.0
2011-06-16 10:10:00,24.17,24.31,24.06,24.29,231700.0,15.4282,15.5175,15.3579,15.5048,231700.0
2011-06-16 10:20:00,24.3,24.35,24.3,24.33,333800.0,15.5111,15.5431,15.5111,15.5303,333800.0
2011-06-16 10:30:00,24.34,24.45,24.29,24.44,248200.0,15.5367,15.6069,15.5048,15.6005,248200.0
2011-06-16 10:40:00,24.44,24.45,24.32,24.35,149800.0,15.6005,15.6069,15.5239,15.5431,149800.0
2011-06-16 10:50:00,24.35,24.38,24.28,24.29,117200.0,15.5431,15.5622,15.4984,15.5048,117200.0
2011-06-16 11:00:00,24.3,24.3,24.16,24.18,211200.0,15.5111,15.5111,15.4218,15.4345,211200.0
2011-06-16 11:10:00,24.17,24.25,24.14,24.24,287000.0,15.4282,15.4792,15.409,15.4728,287000.0
2011-06-16 11:20:00,24.24,24.29,24.18,24.24,203700.0,15.4728,15.5048,15.4345,15.4728,203700.0
2011-06-16 11:30:00,24.25,24.28,24.19,24.22,176200.0,15.4792,15.4984,15.4409,15.4601,176200.0
2011-06-16 11:40:00,24.22,24.22,24.17,24.17,107800.0,15.4601,15.4601,15.4282,15.4282,107800.0
2011-06-16 11:50:00,24.16,24.19,24.11,24.17,177700.0,15.4218,15.4409,15.3899,15.4282,177700.0
2011-06-16 12:00:00,24.17,24.22,24.16,24.19,145700.0,15.4282,15.4601,15.4218,15.4409,145700.0
2011-06-16 12:10:00,24.18,24.19,24.14,24.15,97200.0,15.4345,15.4409,15.409,15.4154,97200.0
2011-06-16 12:20:00,24.15,24.19,24.13,24.18,152000.0,15.4154,15.4409,15.4026,15.4345,152000.0
2011-06-16 12:30:00,24.18,24.19,24.14,24.17,210900.0,15.4345,15.4409,15.409,15.4282,210900.0
2011-06-16 12:40:00,24.18,24.18,24.14,24.15,119200.0,15.4345,15.4345,15.409,15.4154,119200.0
2011-06-16 12:50:00,24.15,24.17,24.12,24.12,102400.0,15.4154,15.4282,15.3962,15.3962,102400.0
2011-06-16 13:00:00,24.12,24.13,24.08,24.12,137900.0,15.3962,15.4026,15.3707,15.3962,137900.0
2011-06-16 13:10:00,24.11,24.19,24.11,24.18,102300.0,15.3899,15.4409,15.3899,15.4345,102300.0
2011-06-16 13:20:00,24.18,24.18,24.11,24.11,130900.0,15.4345,15.4345,15.3899,15.3899,130900.0
2011-06-16 13:30:00,24.11,24.12,24.0,24.01,268800.0,15.3899,15.3962,15.3196,15.326,268800.0
2011-06-16 13:40:00,24.0,24.05,23.99,24.03,208300.0,15.3196,15.3516,15.3133,15.3388,208300.0
2011-06-16 13:50:00,24.03,24.04,23.97,23.98,221400.0,15.3388,15.3452,15.3005,15.3069,221400.0
2011-06-16 14:00:00,23.98,24.02,23.95,23.97,374200.0,15.3069,15.3324,15.2877,15.3005,374200.0
2011-06-16 14:10:00,23.96,23.98,23.91,23.92,207800.0,15.2941,15.3069,15.2622,15.2686,207800.0
2011-06-16 14:20:00,23.93,23.98,23.9,23.94,207500.0,15.275,15.3069,15.2558,15.2813,207500.0
2011-06-16 14:30:00,23.95,23.98,23.9,23.92,239200.0,15.2877,15.3069,15.2558,15.2686,239200.0
2011-06-16 14:40:00,23.92,23.97,23.9,23.91,286900.0,15.2686,15.3005,15.2558,15.2622,286900.0
2011-06-16 14:50:00,23.91,24.04,23.91,24.04,236600.0,15.2622,15.3452,15.2622,15.3452,236600.0
2011-06-16 15:00:00,24.04,24.13,24.02,24.11,319300.0,15.3452,15.4026,15.3324,15.3899,319300.0
2011-06-16 15:10:00,24.12,24.14,24.06,24.1,172100.0,15.3962,15.409,15.3579,15.3835,172100.0
2011-06-16 15:20:00,24.09,24.15,24.09,24.12,305700.0,15.3771,15.4154,15.3771,15.3962,305700.0
2011-06-16 15:30:00,24.12,24.22,24.11,24.2,389500.0,15.3962,15.4601,15.3899,15.4473,389500.0
2011-06-16 15:40:00,24.21,24.23,24.16,24.19,317900.0,15.4537,15.4665,15.4218,15.4409,317900.0
2011-06-16 15:50:00,24.19,24.22,24.18,24.2,786500.0,15.4409,15.4601,15.4345,15.4473,786500.0
2011-06-17 09:30:00,24.51,24.53,24.31,24.43,1998400.0,15.6452,15.6579,15.5175,15.5941,1998400.0
2011-06-17 09:40:00,24.43,24.55,24.42,24.54,424700.0,15.5941,15.6707,15.5877,15.6643,424700.0
2011-06-17 09:50:00,24.53,24.61,24.5,24.6,356200.0,15.6579,15.709,15.6388,15.7026,356200.0
2011-06-17 10:00:00,24.6,24.65,24.51,24.56,372600.0,15.7026,15.7345,15.6452,15.6771,372600.0
2011-06-17 10:10:00,24.56,24.6,24.52,24.58,291800.0,15.6771,15.7026,15.6516,15.6899,291800.0
2011-06-17 10:20:00,24.58,24.63,24.54,24.62,357400.0,15.6899,15.7218,15.6643,15.7154,357400.0
2011-06-17 10:30:00,24.62,24.65,24.61,24.63,299600.0,15.7154,15.7345,15.709,15.7218,299600.0
2011-06-17 10:40:00,24.63,24.65,24.61,24.63,205300.0,15.7218,15.7345,15.709,15.7218,205300.0
2011-06-17 10:50:00,24.63,24.64,24.58,24.58,227000.0,15.7218,15.7282,15.6899,15.6899,227000.0
2011-06-17 11:00:00,24.59,24.6,24.5,24.52,306400.0,15.6962,15.7026,15.6388,15.6516,306400.0
2011-06-17 11:10:00,24.52,24.6,24.51,24.57,288700.0,15.6516,15.7026,15.6452,15.6835,288700.0
2011-06-17 11:20:00,24.58,24.59,24.56,24.58,157600.0,15.6899,15.6962,15.6771,15.6899,157600.0
2011-06-17 11:30:00,24.58,24.59,24.5,24.51,160700.0,15.6899,15.6962,15.6388,15.6452,160700.0
2011-06-17 11:40:00,24.5,24.52,24.48,24.5,149800.0,15.6388,15.6516,15.626,15.6388,149800.0
2011-06-17 11:50:00,24.51,24.53,24.49,24.51,96700.0,15.6452,15.6579,15.6324,15.6452,96700.0
2011-06-17 12:00:00,24.5,24.52,24.47,24.48,143400.0,15.6388,15.6516,15.6196,15.626,143400.0
2011-06-17 12:10:00,24.47,24.48,24.43,24.43,330200.0,15.6196,15.626,15.5941,15.5941,330200.0
2011-06-17 12:20:00,24.44,24.47,24.4,24.47,138300.0,15.6005,15.6196,15.575,15.6196,138300.0
2011-06-17 12:30:00,24.46,24.48,24.43,24.46,115400.0,15.6133,15.626,15.5941,15.6133,115400.0
2011-06-17 12:40:00,24.47,24.47,24.41,24.43,125100.0,15.6196,15.6196,15.5813,15.5941,125100.0
2011-06-17 12:50:00,24.43,24.43,24.38,24.43,92600.0,15.5941,15.5941,15.5622,15.5941,92600.0
2011-06-17 13:00:00,24.42,24.43,24.39,24.41,112500.0,15.5877,15.5941,15.5686,15.5813,112500.0
2011-06-17 13:10:00,24.42,24.42,24.37,24.39,86300.0,15.5877,15.5877,15.5558,15.5686,86300.0
2011-06-17 13:20:00,24.38,24.42,24.37,24.41,105700.0,15.5622,15.5877,15.5558,15.5813,105700.0
2011-06-17 13:30:00,24.42,24.46,24.41,24.46,96400.0,15.5877,15.6133,15.5813,15.6133,96400.0
2011-06-17 13:40:00,24.46,24.46,24.41,24.42,129500.0,15.6133,15.6133,15.5813,15.5877,129500.0
2011-06-17 13:50:00,24.42,24.42,24.37,24.39,168000.0,15.5877,15.5877,15.5558,15.5686,168000.0
2011-06-17 14:00:00,24.39,24.44,24.38,24.41,124000.0,15.5686,15.6005,15.5622,15.5813,124000.0
2011-06-17 14:10:00,24.41,24.43,24.39,24.4,143900.0,15.5813,15.5941,15.5686,15.575,143900.0
2011-06-17 14:20:00,24.4,24.49,24.4,24.48,109000.0,15.575,15.6324,15.575,15.626,109000.0
2011-06-17 14:30:00,24.48,24.5,24.46,24.46,162300.0,15.626,15.6388,15.6133,15.6133,162300.0
2011-06-17 14:40:00,24.48,24.49,24.43,24.46,242400.0,15.626,15.6324,15.5941,15.6133,242400.0
2011-06-17 14:50:00,24.46,24.52,24.44,24.51,206800.0,15.6133,15.6516,15.6005,15.6452,206800.0
2011-06-17 15:00:00,24.51,24.53,24.49,24.5,200500.0,15.6452,15.6579,15.6324,15.6388,200500.0
2011-06-17 15:10:00,24.5,24.5,24.37,24.38,416700.0,15.6388,15.6388,15.5558,15.5622,416700.0
2011-06-17 15:20:00,24.38,24.42,24.38,24.41,468500.0,15.5622,15.5877,15.5622,15.5813,468500.0
2011-06-17 15:30:00,24.41,24.46,24.41,24.46,263700.0,15.5813,15.6133,15.5813,15.6133,263700.0
2011-06-17 15:40:00,24.46,24.53,24.45,24.52,474100.0,15.6133,15.6579,15.6069,15.6516,474100.0
2011-06-17 15:50:00,24.52,24.54,24.47,24.49,968400.0,15.6516,15.6643,15.6196,15.6324,968400.0
2011-06-20 09:30:00,24.39,24.49,24.31,24.33,295600.0,15.5686,15.6324,15.5175,15.5303,295600.0
2011-06-20 09:40:00,24.32,24.4,24.32,24.39,296100.0,15.5239,15.575,15.5239,15.5686,296100.0
2011-06-20 09:50:00,24.39,24.46,24.38,24.43,266800.0,15.5686,15.6133,15.5622,15.5941,266800.0
2011-06-20 10:00:00,24.43,24.47,24.38,24.41,183700.0,15.5941,15.6196,15.5622,15.5813,183700.0
2011-06-20 10:10:00,24.4,24.43,24.36,24.41,151400.0,15.575,15.5941,15.5494,15.5813,151400.0
2011-06-20 10:20:00,24.41,24.49,24.39,24.48,177600.0,15.5813,15.6324,15.5686,15.626,177600.0
2011-06-20 10:30:00,24.48,24.62,24.48,24.62,255300.0,15.626,15.7154,15.626,15.7154,255300.0
2011-06-20 10:40:00,24.62,24.69,24.62,24.68,351900.0,15.7154,15.7601,15.7154,15.7537,351900.0
2011-06-20 10:50:00,24.68,24.7,24.65,24.67,165700.0,15.7537,15.7665,15.7345,15.7473,165700.0
2011-06-20 11:00:00,24.66,24.67,24.59,24.6,214000.0,15.7409,15.7473,15.6962,15.7026,214000.0
2011-06-20 11:10:00,24.59,24.64,24.58,24.6,162900.0,15.6962,15.7282,15.6899,15.7026,162900.0
2011-06-20 11:20:00,24.6,24.67,24.6,24.66,220000.0,15.7026,15.7473,15.7026,15.7409,220000.0
2011-06-20 11:30:00,24.66,24.69,24.64,24.64,102700.0,15.7409,15.7601,15.7282,15.7282,102700.0
2011-06-20 11:40:00,24.65,24.74,24.64,24.71,185800.0,15.7345,15.792,15.7282,15.7728,185800.0
2011-06-20 11:50:00,24.72,24.74,24.66,24.67,180200.0,15.7792,15.792,15.7409,15.7473,180200.0
2011-06-20 12:00:00,24.67,24.69,24.61,24.62,194800.0,15.7473,15.7601,15.709,15.7154,194800.0
2011-06-20 12:10:00,24.61,24.62,24.55,24.55,141800.0,15.709,15.7154,15.6707,15.6707,141800.0
2011-06-20 12:20:00,24.55,24.6,24.53,24.59,103400.0,15.6707,15.7026,15.6579,15.6962,103400.0
2011-06-20 12:30:00,24.6,24.63,24.58,24.62,393300.0,15.7026,15.7218,15.6899,15.7154,393300.0
2011-06-20 12:40:00,24.62,24.63,24.59,24.59,153800.0,15.7154,15.7218,15.6962,15.6962,153800.0
2011-06-20 12:50:00,24.6,24.61,24.52,24.52,152200.0,15.7026,15.709,15.6516,15.6516,152200.0
2011-06-20 13:00:00,24.52,24.54,24.49,24.53,192300.0,15.6516,15.6643,15.6324,15.6579,192300.0
2011-06-20 13:10:00,24.53,24.54,24.52,24.52,116100.0,15.6579,15.6643,15.6516,15.6516,116100.0
2011-06-20 13:20:00,24.52,24.55,24.51,24.54,68100.0,15.6516,15.6707,15.6452,15.6643,68100.0
2011-06-20 13:30:00,24.54,24.55,24.53,24.53,104400.0,15.6643,15.6707,15.6579,15.6579,104400.0
2011-06-20 13:40:00,24.53,24.55,24.49,24.5,110800.0,15.6579,15.6707,15.6324,15.6388,110800.0
2011-06-20 13:50:00,24.49,24.53,24.49,24.5,89300.0,15.6324,15.6579,15.6324,15.6388,89300.0
2011-06-20 14:00:00,24.49,24.54,24.49,24.53,75400.0,15.6324,15.6643,15.6324,15.6579,75400.0
2011-06-20 14:10:00,24.54,24.57,24.52,24.54,488000.0,15.6643,15.6835,15.6516,15.6643,488000.0
2011-06-20 14:20:00,24.55,24.55,24.46,24.48,149500.0,15.6707,15.6707,15.6133,15.626,149500.0
2011-06-20 14:30:00,24.48,24.57,24.48,24.55,102800.0,15.626,15.6835,15.626,15.6707,102800.0
2011-06-20 14:40:00,24.56,24.56,24.46,24.47,440600.0,15.6771,15.6771,15.6133,15.6196,440600.0
2011-06-20 14:50:00,24.46,24.48,24.44,24.46,291100.0,15.6133,15.626,15.6005,15.6133,291100.0
2011-06-20 15:00:00,24.45,24.46,24.42,24.43,212600.0,15.6069,15.6133,15.5877,15.5941,212600.0
2011-06-20 15:10:00,24.43,24.44,24.39,24.4,443400.0,15.5941,15.6005,15.5686,15.575,443400.0
2011-06-20 15:20:00,24.41,24.42,24.38,24.4,187100.0,15.5813,15.5877,15.5622,15.575,187100.0
2011-06-20 15:30:00,24.41,24.51,24.4,24.51,162200.0,15.5813,15.6452,15.575,15.6452,162200.0
2011-06-20 15:40:00,24.5,24.54,24.47,24.5,279000.0,15.6388,15.6643,15.6196,15.6388,279000.0
2011-06-20 15:50:00,24.5,24.52,24.47,24.51,498200.0,15.6388,15.6516,15.6196,15.6452,498200.0
2011-06-21 09:30:00,24.69,24.74,24.56,24.56,234000.0,15.7601,15.792,15.6771,15.6771,234000.0
2011-06-21 09:40:00,24.56,24.59,24.43,24.51,203200.0,15.6771,15.6962,15.5941,15.6452,203200.0
2011-06-21 09:50:00,24.51,24.57,24.5,24.53,128600.0,15.6452,15.6835,15.6388,15.6579,128600.0
2011-06-21 10:00:00,24.52,24.57,24.49,24.52,211500.0,15.6516,15.6835,15.6324,15.6516,211500.0
2011-06-21 10:10:00,24.52,24.62,24.51,24.61,227400.0,15.6516,15.7154,15.6452,15.709,227400.0
2011-06-21 10:20:00,24.61,24.71,24.6,24.71,215500.0,15.709,15.7728,15.7026,15.7728,215500.0
2011-06-21 10:30:00,24.71,24.71,24.61,24.64,155100.0,15.7728,15.7728,15.709,15.7282,155100.0
2011-06-21 10:40:00,24.63,24.7,24.62,24.66,109600.0,15.7218,15.7665,15.7154,15.7409,109600.0
2011-06-21 10:50:00,24.65,24.67,24.62,24.66,123900.0,15.7345,15.7473,15.7154,15.7409,123900.0
2011-06-21 11:00:00,24.66,24.78,24.65,24.76,242500.0,15.7409,15.8175,15.7345,15.8048,242500.0
2011-06-21 11:10:00,24.76,24.78,24.71,24.78,153000.0,15.8048,15.8175,15.7728,15.8175,153000.0
2011-06-21 11:20:00,24.78,24.82,24.76,24.79,188900.0,15.8175,15.8431,15.8048,15.8239,188900.0
2011-06-21 11:30:00,24.79,24.79,24.74,24.77,155400.0,15.8239,15.8239,15.792,15.8111,155400.0
2011-06-21 11:40:00,24.77,24.77,24.72,24.74,110500.0,15.8111,15.8111,15.7792,15.792,110500.0
2011-06-21 11:50:00,24.73,24.75,24.71,24.74,87300.0,15.7856,15.7984,15.7728,15.792,87300.0
2011-06-21 12:00:00,24.74,24.75,24.55,24.73,83900.0,15.792,15.7984,15.6707,15.7856,83900.0
2011-06-21 12:10:00,24.73,24.74,24.71,24.73,52700.0,15.7856,15.792,15.7728,15.7856,52700.0
2011-06-21 12:20:00,24.73,24.74,24.67,24.71,102800.0,15.7856,15.792,15.7473,15.7728,102800.0
2011-06-21 12:30:00,24.7,24.71,24.66,24.67,78700.0,15.7665,15.7728,15.7409,15.7473,78700.0
2011-06-21 12:40:00,24.67,24.68,24.64,24.64,98000.0,15.7473,15.7537,15.7282,15.7282,98000.0
2011-06-21 12:50:00,24.65,24.67,24.62,24.64,91000.0,15.7345,15.7473,15.7154,15.7282,91000.0
2011-06-21 13:00:00,24.64,24.65,24.58,24.59,59600.0,15.7282,15.7345,15.6899,15.6962,59600.0
2011-06-21 13:10:00,24.58,24.62,24.53,24.59,138300.0,15.6899,15.7154,15.6579,15.6962,138300.0
2011-06-21 13:20:00,24.59,24.62,24.57,24.58,52900.0,15.6962,15.7154,15.6835,15.6899,52900.0
2011-06-21 13:30:00,24.57,24.61,24.56,24.56,63600.0,15.6835,15.709,15.6771,15.6771,63600.0
2011-06-21 13:40:00,24.56,24.6,24.54,24.59,68800.0,15.6771,15.7026,15.6643,15.6962,68800.0
2011-06-21 13:50:00,24.59,24.63,24.58,24.63,104100.0,15.6962,15.7218,15.6899,15.7218,104100.0
2011-06-21 14:00:00,24.62,24.64,24.61,24.64,68800.0,15.7154,15.7282,15.709,15.7282,68800.0
2011-06-21 14:10:00,24.65,24.7,24.64,24.66,68400.0,15.7345,15.7665,15.7282,15.7409,68400.0
2011-06-21 14:20:00,24.67,24.69,24.67,24.69,34200.0,15.7473,15.7601,15.7473,15.7601,34200.0
2011-06-21 14:30:00,24.69,24.75,24.68,24.74,149200.0,15.7601,15.7984,15.7537,15.792,149200.0
2011-06-21 14:40:00,24.74,24.74,24.69,24.72,96700.0,15.792,15.792,15.7601,15.7792,96700.0
2011-06-21 14:50:00,24.72,24.74,24.7,24.71,100400.0,15.7792,15.792,15.7665,15.7728,100400.0
2011-06-21 15:00:00,24.72,24.73,24.68,24.7,96200.0,15.7792,15.7856,15.7537,15.7665,96200.0
2011-06-21 15:10:00,24.7,24.71,24.67,24.7,81200.0,15.7665,15.7728,15.7473,15.7665,81200.0
2011-06-21 15:20:00,24.7,24.71,24.64,24.64,71800.0,15.7665,15.7728,15.7282,15.7282,71800.0
2011-06-21 15:30:00,24.64,24.67,24.62,24.67,187700.0,15.7282,15.7473,15.7154,15.7473,187700.0
2011-06-21 15:40:00,24.67,24.7,24.62,24.7,301600.0,15.7473,15.7665,15.7154,15.7665,301600.0
2011-06-21 15:50:00,24.7,24.72,24.69,24.72,666100.0,15.7665,15.7792,15.7601,15.7792,666100.0
2011-06-22 09:30:00,24.59,24.66,24.51,24.55,464600.0,15.6962,15.7409,15.6452,15.6707,464600.0
2011-06-22 09:40:00,24.55,24.68,24.54,24.62,195700.0,15.6707,15.7537,15.6643,15.7154,195700.0
2011-06-22 09:50:00,24.62,24.74,24.58,24.72,123000.0,15.7154,15.792,15.6899,15.7792,123000.0
2011-06-22 10:00:00,24.72,24.85,24.72,24.76,350400.0,15.7792,15.8622,15.7792,15.8048,350400.0
2011-06-22 10:10:00,24.77,24.77,24.66,24.68,151300.0,15.8111,15.8111,15.7409,15.7537,151300.0
2011-06-22 10:20:00,24.68,24.68,24.61,24.62,227300.0,15.7537,15.7537,15.709,15.7154,227300.0
2011-06-22 10:30:00,24.62,24.66,24.62,24.65,243200.0,15.7154,15.7409,15.7154,15.7345,243200.0
2011-06-22 10:40:00,24.65,24.7,24.65,24.68,139100.0,15.7345,15.7665,15.7345,15.7537,139100.0
2011-06-22 10:50:00,24.69,24.78,24.65,24.76,303700.0,15.7601,15.8175,15.7345,15.8048,303700.0
2011-06-22 11:00:00,24.76,24.76,24.66,24.67,261800.0,15.8048,15.8048,15.7409,15.7473,261800.0
2011-06-22 11:10:00,24.67,24.71,24.65,24.67,128200.0,15.7473,15.7728,15.7345,15.7473,128200.0
2011-06-22 11:20:00,24.67,24.69,24.64,24.64,174200.0,15.7473,15.7601,15.7282,15.7282,174200.0
2011-06-22 11:30:00,24.64,24.65,24.6,24.65,75700.0,15.7282,15.7345,15.7026,15.7345,75700.0
2011-06-22 11:40:00,24.64,24.65,24.6,24.63,69200.0,15.7282,15.7345,15.7026,15.7218,69200.0
2011-06-22 11:50:00,24.63,24.64,24.61,24.64,78700.0,15.7218,15.7282,15.709,15.7282,78700.0
2011-06-22 12:00:00,24.63,24.65,24.61,24.65,122700.0,15.7218,15.7345,15.709,15.7345,122700.0
2011-06-22 12:10:00,24.65,24.69,24.62,24.63,124300.0,15.7345,15.7601,15.7154,15.7218,124300.0
2011-06-22 12:20:00,24.63,24.66,24.62,24.64,91300.0,15.7218,15.7409,15.7154,15.7282,91300.0
2011-06-22 12:30:00,24.64,24.68,24.59,24.68,136100.0,15.7282,15.7537,15.6962,15.7537,136100.0
2011-06-22 12:40:00,24.68,24.74,24.66,24.72,135300.0,15.7537,15.792,15.7409,15.7792,135300.0
2011-06-22 12:50:00,24.72,24.77,24.72,24.75,174700.0,15.7792,15.8111,15.7792,15.7984,174700.0
2011-06-22 13:00:00,24.75,24.75,24.71,24.73,155700.0,15.7984,15.7984,15.7728,15.7856,155700.0
2011-06-22 13:10:00,24.73,24.75,24.71,24.73,88800.0,15.7856,15.7984,15.7728,15.7856,88800.0
2011-06-22 13:20:00,24.73,24.75,24.66,24.66,216900.0,15.7856,15.7984,15.7409,15.7409,216900.0
2011-06-22 13:30:00,24.67,24.72,24.66,24.67,224700.0,15.7473,15.7792,15.7409,15.7473,224700.0
2011-06-22 13:40:00,24.68,24.69,24.65,24.67,85300.0,15.7537,15.7601,15.7345,15.7473,85300.0
2011-06-22 13:50:00,24.67,24.67,24.65,24.65,78300.0,15.7473,15.7473,15.7345,15.7345,78300.0
2011-06-22 14:00:00,24.65,24.66,24.58,24.65,242600.0,15.7345,15.7409,15.6899,15.7345,242600.0
2011-06-22 14:10:00,24.64,24.67,24.62,24.66,128100.0,15.7282,15.7473,15.7154,15.7409,128100.0
2011-06-22 14:20:00,24.65,24.7,24.65,24.65,159000.0,15.7345,15.7665,15.7345,15.7345,159000.0
2011-06-22 14:30:00,24.64,24.65,24.56,24.56,168500.0,15.7282,15.7345,15.6771,15.6771,168500.0
2011-06-22 14:40:00,24.57,24.58,24.53,24.56,185300.0,15.6835,15.6899,15.6579,15.6771,185300.0
2011-06-22 14:50:00,24.56,24.57,24.5,24.52,164700.0,15.6771,15.6835,15.6388,15.6516,164700.0
2011-06-22 15:00:00,24.51,24.59,24.51,24.59,212900.0,15.6452,15.6962,15.6452,15.6962,212900.0
2011-06-22 15:10:00,24.59,24.59,24.53,24.56,188700.0,15.6962,15.6962,15.6579,15.6771,188700.0
2011-06-22 15:20:00,24.57,24.6,24.52,24.55,242100.0,15.6835,15.7026,15.6516,15.6707,242100.0
2011-06-22 15:30:00,24.55,24.56,24.5,24.5,615900.0,15.6707,15.6771,15.6388,15.6388,615900.0
2011-06-22 15:40:00,24.51,24.52,24.47,24.5,525600.0,15.6452,15.6516,15.6196,15.6388,525600.0
2011-06-22 15:50:00,24.5,24.53,24.46,24.46,834500.0,15.6388,15.6579,15.6133,15.6133,834500.0
2011-06-23 09:30:00,24.12,24.26,24.05,24.09,373500.0,15.3962,15.4856,15.3516,15.3771,373500.0
2011-06-23 09:40:00,24.1,24.12,24.0,24.05,289000.0,15.3835,15.3962,15.3196,15.3516,289000.0
2011-06-23 09:50:00,24.04,24.09,23.99,24.09,220100.0,15.3452,15.3771,15.3133,15.3771,220100.0
2011-06-23 10:00:00,24.09,24.11,24.02,24.04,143600.0,15.3771,15.3899,15.3324,15.3452,143600.0
2011-06-23 10:10:00,24.05,24.05,23.95,24.0,282200.0,15.3516,15.3516,15.2877,15.3196,282200.0
2011-06-23 10:20:00,24.0,24.0,23.9,23.96,362400.0,15.3196,15.3196,15.2558,15.2941,362400.0
2011-06-23 10:30:00,23.96,24.06,23.95,24.04,259800.0,15.2941,15.3579,15.2877,15.3452,259800.0
2011-06-23 10:40:00,24.03,24.09,24.03,24.08,377600.0,15.3388,15.3771,15.3388,15.3707,377600.0
2011-06-23 10:50:00,24.07,24.14,24.03,24.14,150300.0,15.3643,15.409,15.3388,15.409,150300.0
2011-06-23 11:00:00,24.14,24.19,24.06,24.17,317900.0,15.409,15.4409,15.3579,15.4282,317900.0
2011-06-23 11:10:00,24.17,24.18,24.05,24.07,178800.0,15.4282,15.4345,15.3516,15.3643,178800.0
2011-06-23 11:20:00,24.07,24.1,24.03,24.06,180900.0,15.3643,15.3835,15.3388,15.3579,180900.0
2011-06-23 11:30:00,24.06,24.11,24.05,24.07,250000.0,15.3579,15.3899,15.3516,15.3643,250000.0
2011-06-23 11:40:00,24.06,24.12,24.06,24.12,126100.0,15.3579,15.3962,15.3579,15.3962,126100.0
2011-06-23 11:50:00,24.11,24.18,24.11,24.16,139800.0,15.3899,15.4345,15.3899,15.4218,139800.0
2011-06-23 12:00:00,24.16,24.18,24.12,24.14,105500.0,15.4218,15.4345,15.3962,15.409,105500.0
2011-06-23 12:10:00,24.14,24.14,24.08,24.09,99400.0,15.409,15.409,15.3707,15.3771,99400.0
2011-06-23 12:20:00,24.09,24.1,24.0,24.0,165200.0,15.3771,15.3835,15.3196,15.3196,165200.0
2011-06-23 12:30:00,24.0,24.03,23.96,23.97,243800.0,15.3196,15.3388,15.2941,15.3005,243800.0
2011-06-23 12:40:00,23.97,23.98,23.92,23.95,490500.0,15.3005,15.3069,15.2686,15.2877,490500.0
2011-06-23 12:50:00,23.95,23.99,23.95,23.98,476300.0,15.2877,15.3133,15.2877,15.3069,476300.0
2011-06-23 13:00:00,23.99,24.05,23.99,24.03,271500.0,15.3133,15.3516,15.3133,15.3388,271500.0
2011-06-23 13:10:00,24.02,24.06,24.0,24.0,143300.0,15.3324,15.3579,15.3196,15.3196,143300.0
2011-06-23 13:20:00,24.0,24.03,23.96,24.01,180900.0,15.3196,15.3388,15.2941,15.326,180900.0
2011-06-23 13:30:00,24.01,24.04,24.01,24.03,184800.0,15.326,15.3452,15.326,15.3388,184800.0
2011-06-23 13:40:00,24.03,24.05,24.02,24.05,94700.0,15.3388,15.3516,15.3324,15.3516,94700.0
2011-06-23 13:50:00,24.04,24.08,24.01,24.06,199700.0,15.3452,15.3707,15.326,15.3579,199700.0
2011-06-23 14:00:00,24.07,24.1,24.04,24.09,282900.0,15.3643,15.3835,15.3452,15.3771,282900.0
2011-06-23 14:10:00,24.09,24.11,24.05,24.07,234400.0,15.3771,15.3899,15.3516,15.3643,234400.0
2011-06-23 14:20:00,24.06,24.09,24.04,24.07,236900.0,15.3579,15.3771,15.3452,15.3643,236900.0
2011-06-23 14:30:00,24.08,24.09,24.02,24.02,174300.0,15.3707,15.3771,15.3324,15.3324,174300.0
2011-06-23 14:40:00,24.02,24.05,23.98,24.03,272900.0,15.3324,15.3516,15.3069,15.3388,272900.0
2011-06-23 14:50:00,24.02,24.22,23.97,24.21,463300.0,15.3324,15.4601,15.3005,15.4537,463300.0
2011-06-23 15:00:00,24.19,24.29,24.12,24.25,783700.0,15.4409,15.5048,15.3962,15.4792,783700.0
2011-06-23 15:10:00,24.25,24.36,24.21,24.28,546300.0,15.4792,15.5494,15.4537,15.4984,546300.0
2011-06-23 15:20:00,24.27,24.33,24.22,24.23,284800.0,15.492,15.5303,15.4601,15.4665,284800.0
2011-06-23 15:30:00,24.23,24.23,24.14,24.15,358100.0,15.4665,15.4665,15.409,15.4154,358100.0
2011-06-23 15:40:00,24.14,24.22,24.11,24.22,492000.0,15.409,15.4601,15.3899,15.4601,492000.0
2011-06-23 15:50:00,24.22,24.29,24.21,24.29,653600.0,15.4601,15.5048,15.4537,15.5048,653600.0
2011-06-24 09:30:00,24.28,24.33,24.14,24.23,201800.0,15.4984,15.5303,15.409,15.4665,201800.0
2011-06-24 09:40:00,24.23,24.3,24.2,24.26,204500.0,15.4665,15.5111,15.4473,15.4856,204500.0
2011-06-24 09:50:00,24.27,24.28,24.18,24.18,156000.0,15.492,15.4984,15.4345,15.4345,156000.0
2011-06-24 10:00:00,24.19,24.22,24.07,24.09,219700.0,15.4409,15.4601,15.3643,15.3771,219700.0
2011-06-24 10:10:00,24.09,24.12,23.98,23.99,250800.0,15.3771,15.3962,15.3069,15.3133,250800.0
2011-06-24 10:20:00,23.99,24.03,23.97,24.02,140500.0,15.3133,15.3388,15.3005,15.3324,140500.0
2011-06-24 10:30:00,24.02,24.05,23.99,24.02,162900.0,15.3324,15.3516,15.3133,15.3324,162900.0
2011-06-24 10:40:00,24.01,24.04,23.98,23.99,207000.0,15.326,15.3452,15.3069,15.3133,207000.0
2011-06-24 10:50:00,23.99,24.01,23.95,23.96,107400.0,15.3133,15.326,15.2877,15.2941,107400.0
2011-06-24 11:00:00,23.97,24.0,23.95,23.98,206100.0,15.3005,15.3196,15.2877,15.3069,206100.0
2011-06-24 11:10:00,23.98,23.99,23.94,23.96,325400.0,15.3069,15.3133,15.2813,15.2941,325400.0
2011-06-24 11:20:00,23.96,23.97,23.9,23.94,196700.0,15.2941,15.3005,15.2558,15.2813,196700.0
2011-06-24 11:30:00,23.94,23.96,23.9,23.94,316900.0,15.2813,15.2941,15.2558,15.2813,316900.0
2011-06-24 11:40:00,23.95,24.02,23.94,24.01,251000.0,15.2877,15.3324,15.2813,15.326,251000.0
2011-06-24 11:50:00,24.01,24.02,23.98,24.02,159900.0,15.326,15.3324,15.3069,15.3324,159900.0
2011-06-24 12:00:00,24.02,24.06,23.97,23.97,170500.0,15.3324,15.3579,15.3005,15.3005,170500.0
2011-06-24 12:10:00,23.97,24.0,23.96,23.98,102500.0,15.3005,15.3196,15.2941,15.3069,102500.0
2011-06-24 12:20:00,23.98,24.0,23.97,23.99,60100.0,15.3069,15.3196,15.3005,15.3133,60100.0
2011-06-24 12:30:00,23.99,24.03,23.99,24.03,175900.0,15.3133,15.3388,15.3133,15.3388,175900.0
2011-06-24 12:40:00,24.03,24.06,23.99,23.99,330100.0,15.3388,15.3579,15.3133,15.3133,330100.0
2011-06-24 12:50:00,23.99,24.04,23.99,24.01,322000.0,15.3133,15.3452,15.3133,15.326,322000.0
2011-06-24 13:00:00,24.01,24.04,23.98,24.01,224900.0,15.326,15.3452,15.3069,15.326,224900.0
2011-06-24 13:10:00,24.02,24.08,24.01,24.02,296300.0,15.3324,15.3707,15.326,15.3324,296300.0
2011-06-24 13:20:00,24.03,24.04,24.01,24.01,126800.0,15.3388,15.3452,15.326,15.326,126800.0
2011-06-24 13:30:00,24.01,24.03,23.96,24.01,186300.0,15.326,15.3388,15.2941,15.326,186300.0
2011-06-24 13:40:00,24.02,24.05,24.01,24.03,183600.0,15.3324,15.3516,15.326,15.3388,183600.0
2011-06-24 13:50:00,24.02,24.03,23.98,24.03,253200.0,15.3324,15.3388,15.3069,15.3388,253200.0
2011-06-24 14:00:00,24.03,24.03,24.0,24.0,193600.0,15.3388,15.3388,15.3196,15.3196,193600.0
2011-06-24 14:10:00,24.0,24.03,23.99,24.01,249000.0,15.3196,15.3388,15.3133,15.326,249000.0
2011-06-24 14:20:00,24.01,24.04,24.0,24.0,254900.0,15.326,15.3452,15.3196,15.3196,254900.0
2011-06-24 14:30:00,24.01,24.01,23.97,23.98,187600.0,15.326,15.326,15.3005,15.3069,187600.0
2011-06-24 14:40:00,23.98,24.02,23.98,23.98,130100.0,15.3069,15.3324,15.3069,15.3069,130100.0
2011-06-24 14:50:00,23.98,24.02,23.98,24.0,271900.0,15.3069,15.3324,15.3069,15.3196,271900.0
2011-06-24 15:00:00,24.0,24.06,23.99,24.05,207700.0,15.3196,15.3579,15.3133,15.3516,207700.0
2011-06-24 15:10:00,24.06,24.1,24.05,24.07,190200.0,15.3579,15.3835,15.3516,15.3643,190200.0
2011-06-24 15:20:00,24.07,24.08,24.04,24.05,165700.0,15.3643,15.3707,15.3452,15.3516,165700.0
2011-06-24 15:30:00,24.05,24.12,24.05,24.06,382700.0,15.3516,15.3962,15.3516,15.3579,382700.0
2011-06-24 15:40:00,24.06,24.1,23.98,24.0,754900.0,15.3579,15.3835,15.3069,15.3196,754900.0
2011-06-24 15:50:00,24.0,24.01,23.94,23.95,2185000.0,15.3196,15.326,15.2813,15.2877,2185000.0
2011-06-27 09:30:00,24.0,24.29,23.96,24.25,288800.0,15.3196,15.5048,15.2941,15.4792,288800.0
2011-06-27 09:40:00,24.25,24.46,24.25,24.37,469900.0,15.4792,15.6133,15.4792,15.5558,469900.0
2011-06-27 09:50:00,24.37,24.38,24.25,24.32,319900.0,15.5558,15.5622,15.4792,15.5239,319900.0
2011-06-27 10:00:00,24.32,24.32,24.26,24.28,171900.0,15.5239,15.5239,15.4856,15.4984,171900.0
2011-06-27 10:10:00,24.29,24.39,24.28,24.38,128000.0,15.5048,15.5686,15.4984,15.5622,128000.0
2011-06-27 10:20:00,24.38,24.41,24.35,24.38,146900.0,15.5622,15.5813,15.5431,15.5622,146900.0
2011-06-27 10:30:00,24.39,24.4,24.31,24.36,113500.0,15.5686,15.575,15.5175,15.5494,113500.0
2011-06-27 10:40:00,24.35,24.39,24.34,24.39,165300.0,15.5431,15.5686,15.5367,15.5686,165300.0
2011-06-27 10:50:00,24.39,24.51,24.38,24.51,291300.0,15.5686,15.6452,15.5622,15.6452,291300.0
2011-06-27 11:00:00,24.51,24.52,24.46,24.47,360700.0,15.6452,15.6516,15.6133,15.6196,360700.0
2011-06-27 11:10:00,24.47,24.51,24.43,24.43,159300.0,15.6196,15.6452,15.5941,15.5941,159300.0
2011-06-27 11:20:00,24.44,24.47,24.43,24.44,90200.0,15.6005,15.6196,15.5941,15.6005,90200.0
2011-06-27 11:30:00,24.43,24.47,24.43,24.46,124600.0,15.5941,15.6196,15.5941,15.6133,124600.0
2011-06-27 11:40:00,24.46,24.51,24.45,24.5,123900.0,15.6133,15.6452,15.6069,15.6388,123900.0
2011-06-27 11:50:00,24.5,24.53,24.5,24.52,217700.0,15.6388,15.6579,15.6388,15.6516,217700.0
2011-06-27 12:00:00,24.51,24.52,24.49,24.5,146100.0,15.6452,15.6516,15.6324,15.6388,146100.0
2011-06-27 12:10:00,24.49,24.51,24.48,24.48,80600.0,15.6324,15.6452,15.626,15.626,80600.0
2011-06-27 12:20:00,24.48,24.52,24.48,24.52,202600.0,15.626,15.6516,15.626,15.6516,202600.0
2011-06-27 12:30:00,24.52,24.52,24.5,24.51,57300.0,15.6516,15.6516,15.6388,15.6452,57300.0
2011-06-27 12:40:00,24.51,24.54,24.5,24.53,146800.0,15.6452,15.6643,15.6388,15.6579,146800.0
2011-06-27 12:50:00,24.53,24.53,24.51,24.52,83600.0,15.6579,15.6579,15.6452,15.6516,83600.0
2011-06-27 13:00:00,24.52,24.52,24.5,24.5,57400.0,15.6516,15.6516,15.6388,15.6388,57400.0
2011-06-27 13:10:00,24.5,24.52,24.5,24.51,189800.0,15.6388,15.6516,15.6388,15.6452,189800.0
2011-06-27 13:20:00,24.51,24.51,24.47,24.47,141600.0,15.6452,15.6452,15.6196,15.6196,141600.0
2011-06-27 13:30:00,24.47,24.5,24.47,24.49,191800.0,15.6196,15.6388,15.6196,15.6324,191800.0
2011-06-27 13:40:00,24.48,24.49,24.46,24.47,78500.0,15.626,15.6324,15.6133,15.6196,78500.0
2011-06-27 13:50:00,24.46,24.5,24.45,24.45,154400.0,15.6133,15.6388,15.6069,15.6069,154400.0
2011-06-27 14:00:00,24.46,24.57,24.45,24.57,329700.0,15.6133,15.6835,15.6069,15.6835,329700.0
2011-06-27 14:10:00,24.57,24.6,24.55,24.56,315200.0,15.6835,15.7026,15.6707,15.6771,315200.0
2011-06-27 14:20:00,24.55,24.59,24.54,24.58,420000.0,15.6707,15.6962,15.6643,15.6899,420000.0
2011-06-27 14:30:00,24.58,24.64,24.57,24.63,192000.0,15.6899,15.7282,15.6835,15.7218,192000.0
2011-06-27 14:40:00,24.63,24.65,24.6,24.62,222400.0,15.7218,15.7345,15.7026,15.7154,222400.0
2011-06-27 14:50:00,24.62,24.62,24.59,24.6,124200.0,15.7154,15.7154,15.6962,15.7026,124200.0
2011-06-27 15:00:00,24.6,24.6,24.58,24.59,125100.0,15.7026,15.7026,15.6899,15.6962,125100.0
2011-06-27 15:10:00,24.58,24.61,24.58,24.61,199800.0,15.6899,15.709,15.6899,15.709,199800.0
2011-06-27 15:20:00,24.61,24.64,24.6,24.63,230200.0,15.709,15.7282,15.7026,15.7218,230200.0
2011-06-27 15:30:00,24.62,24.63,24.59,24.6,253100.0,15.7154,15.7218,15.6962,15.7026,253100.0
2011-06-27 15:40:00,24.59,24.61,24.56,24.57,399900.0,15.6962,15.709,15.6771,15.6835,399900.0
2011-06-27 15:50:00,24.57,24.58,24.54,24.57,1295900.0,15.6835,15.6899,15.6643,15.6835,1295900.0
2011-06-28 09:30:00,24.65,24.65,24.5,24.62,324200.0,15.8136,15.8136,15.7174,15.7944,324200.0
2011-06-28 09:40:00,24.62,24.63,24.48,24.5,217500.0,15.7944,15.8008,15.7046,15.7174,217500.0
2011-06-28 09:50:00,24.5,24.55,24.47,24.55,236600.0,15.7174,15.7495,15.6982,15.7495,236600.0
2011-06-28 10:00:00,24.55,24.57,24.52,24.54,242700.0,15.7495,15.7623,15.7302,15.7431,242700.0
2011-06-28 10:10:00,24.55,24.61,24.54,24.59,258000.0,15.7495,15.788,15.7431,15.7751,258000.0
2011-06-28 10:20:00,24.59,24.65,24.55,24.63,451600.0,15.7751,15.8136,15.7495,15.8008,451600.0
2011-06-28 10:30:00,24.63,24.68,24.62,24.67,344100.0,15.8008,15.8329,15.7944,15.8265,344100.0
2011-06-28 10:40:00,24.66,24.68,24.6,24.61,210400.0,15.82,15.8329,15.7816,15.788,210400.0
2011-06-28 10:50:00,24.61,24.61,24.54,24.56,309600.0,15.788,15.788,15.7431,15.7559,309600.0
2011-06-28 11:00:00,24.55,24.59,24.54,24.58,151300.0,15.7495,15.7751,15.7431,15.7687,151300.0
2011-06-28 11:10:00,24.58,24.6,24.57,24.58,167800.0,15.7687,15.7816,15.7623,15.7687,167800.0
2011-06-28 11:20:00,24.58,24.64,24.58,24.62,153600.0,15.7687,15.8072,15.7687,15.7944,153600.0
2011-06-28 11:30:00,24.63,24.71,24.62,24.7,264000.0,15.8008,15.8521,15.7944,15.8457,264000.0
2011-06-28 11:40:00,24.7,24.73,24.7,24.71,231500.0,15.8457,15.865,15.8457,15.8521,231500.0
2011-06-28 11:50:00,24.7,24.79,24.7,24.78,218300.0,15.8457,15.9034,15.8457,15.897,218300.0
2011-06-28 12:00:00,24.79,24.8,24.74,24.75,245400.0,15.9034,15.9099,15.8714,15.8778,245400.0
2011-06-28 12:10:00,24.74,24.75,24.71,24.71,134200.0,15.8714,15.8778,15.8521,15.8521,134200.0
2011-06-28 12:20:00,24.71,24.72,24.68,24.68,116200.0,15.8521,15.8585,15.8329,15.8329,116200.0
2011-06-28 12:30:00,24.69,24.69,24.67,24.68,129700.0,15.8393,15.8393,15.8265,15.8329,129700.0
2011-06-28 12:40:00,24.67,24.68,24.65,24.66,155200.0,15.8265,15.8329,15.8136,15.82,155200.0
2011-06-28 12:50:00,24.66,24.69,24.66,24.68,230300.0,15.82,15.8393,15.82,15.8329,230300.0
2011-06-28 13:00:00,24.68,24.74,24.68,24.73,218800.0,15.8329,15.8714,15.8329,15.865,218800.0
2011-06-28 13:10:00,24.74,24.78,24.73,24.76,201500.0,15.8714,15.897,15.865,15.8842,201500.0
2011-06-28 13:20:00,24.76,24.79,24.75,24.78,330400.0,15.8842,15.9034,15.8778,15.897,330400.0
2011-06-28 13:30:00,24.78,24.79,24.71,24.75,460900.0,15.897,15.9034,15.8521,15.8778,460900.0
2011-06-28 13:40:00,24.75,24.8,24.74,24.79,128000.0,15.8778,15.9099,15.8714,15.9034,128000.0
2011-06-28 13:50:00,24.79,24.83,24.79,24.82,172900.0,15.9034,15.9291,15.9034,15.9227,172900.0
2011-06-28 14:00:00,24.82,24.84,24.82,24.82,313700.0,15.9227,15.9355,15.9227,15.9227,313700.0
2011-06-28 14:10:00,24.82,24.85,24.82,24.83,135100.0,15.9227,15.9419,15.9227,15.9291,135100.0
2011-06-28 14:20:00,24.82,24.87,24.82,24.84,339900.0,15.9227,15.9548,15.9227,15.9355,339900.0
2011-06-28 14:30:00,24.83,24.87,24.83,24.86,187200.0,15.9291,15.9548,15.9291,15.9484,187200.0
2011-06-28 14:40:00,24.86,24.87,24.85,24.85,299900.0,15.9484,15.9548,15.9419,15.9419,299900.0
2011-06-28 14:50:00,24.85,24.87,24.83,24.86,274500.0,15.9419,15.9548,15.9291,15.9484,274500.0
2011-06-28 15:00:00,24.85,24.89,24.85,24.87,308800.0,15.9419,15.9676,15.9419,15.9548,308800.0
2011-06-28 15:10:00,24.88,24.89,24.85,24.85,332300.0,15.9612,15.9676,15.9419,15.9419,332300.0
2011-06-28 15:20:00,24.85,24.89,24.85,24.88,189800.0,15.9419,15.9676,15.9419,15.9612,189800.0
2011-06-28 15:30:00,24.88,24.89,24.79,24.84,481000.0,15.9612,15.9676,15.9034,15.9355,481000.0
2011-06-28 15:40:00,24.84,24.84,24.78,24.82,734200.0,15.9355,15.9355,15.897,15.9227,734200.0
2011-06-28 15:50:00,24.83,24.86,24.79,24.86,1259700.0,15.9291,15.9484,15.9034,15.9484,1259700.0
2011-06-29 09:30:00,25.1,25.24,25.04,25.17,689500.0,16.1023,16.1921,16.0638,16.1472,689500.0
2011-06-29 09:40:00,25.16,25.19,25.1,25.15,686400.0,16.1408,16.1601,16.1023,16.1344,686400.0
2011-06-29 09:50:00,25.15,25.17,25.11,25.12,481400.0,16.1344,16.1472,16.1087,16.1151,481400.0
2011-06-29 10:00:00,25.12,25.18,25.08,25.08,685400.0,16.1151,16.1536,16.0895,16.0895,685400.0
2011-06-29 10:10:00,25.08,25.11,25.05,25.07,549100.0,16.0895,16.1087,16.0702,16.0831,549100.0
2011-06-29 10:20:00,25.06,25.08,25.01,25.03,278500.0,16.0767,16.0895,16.0446,16.0574,278500.0
2011-06-29 10:30:00,25.03,25.08,25.03,25.06,298500.0,16.0574,16.0895,16.0574,16.0767,298500.0
2011-06-29 10:40:00,25.06,25.1,25.06,25.09,160100.0,16.0767,16.1023,16.0767,16.0959,160100.0
2011-06-29 10:50:00,25.1,25.13,25.09,25.12,302500.0,16.1023,16.1216,16.0959,16.1151,302500.0
2011-06-29 11:00:00,25.11,25.14,25.11,25.11,162000.0,16.1087,16.128,16.1087,16.1087,162000.0
2011-06-29 11:10:00,25.12,25.25,25.11,25.23,382500.0,16.1151,16.1985,16.1087,16.1857,382500.0
2011-06-29 11:20:00,25.24,25.25,25.19,25.19,237000.0,16.1921,16.1985,16.1601,16.1601,237000.0
2011-06-29 11:30:00,25.19,25.2,25.12,25.12,224000.0,16.1601,16.1665,16.1151,16.1151,224000.0
2011-06-29 11:40:00,25.12,25.16,25.1,25.15,249900.0,16.1151,16.1408,16.1023,16.1344,249900.0
2011-06-29 11:50:00,25.15,25.18,25.13,25.14,183800.0,16.1344,16.1536,16.1216,16.128,183800.0
2011-06-29 12:00:00,25.14,25.24,25.13,25.24,194300.0,16.128,16.1921,16.1216,16.1921,194300.0
2011-06-29 12:10:00,25.24,25.25,25.23,25.23,138600.0,16.1921,16.1985,16.1857,16.1857,138600.0
2011-06-29 12:20:00,25.23,25.24,25.2,25.21,149700.0,16.1857,16.1921,16.1665,16.1729,149700.0
2011-06-29 12:30:00,25.2,25.21,25.18,25.19,135700.0,16.1665,16.1729,16.1536,16.1601,135700.0
2011-06-29 12:40:00,25.18,25.2,25.18,25.19,101700.0,16.1536,16.1665,16.1536,16.1601,101700.0
2011-06-29 12:50:00,25.18,25.19,25.17,25.17,166000.0,16.1536,16.1601,16.1472,16.1472,166000.0
2011-06-29 13:00:00,25.17,25.21,25.17,25.21,137200.0,16.1472,16.1729,16.1472,16.1729,137200.0
2011-06-29 13:10:00,25.21,25.24,25.21,25.22,122000.0,16.1729,16.1921,16.1729,16.1793,122000.0
2011-06-29 13:20:00,25.22,25.23,25.21,25.22,71000.0,16.1793,16.1857,16.1729,16.1793,71000.0
2011-06-29 13:30:00,25.21,25.22,25.21,25.21,120800.0,16.1729,16.1793,16.1729,16.1729,120800.0
2011-06-29 13:40:00,25.21,25.22,25.21,25.21,107400.0,16.1729,16.1793,16.1729,16.1729,107400.0
2011-06-29 13:50:00,25.21,25.22,25.13,25.14,224800.0,16.1729,16.1793,16.1216,16.128,224800.0
2011-06-29 14:00:00,25.14,25.15,25.12,25.12,318600.0,16.128,16.1344,16.1151,16.1151,318600.0
2011-06-29 14:10:00,25.12,25.13,25.11,25.13,172200.0,16.1151,16.1216,16.1087,16.1216,172200.0
2011-06-29 14:20:00,25.12,25.13,25.11,25.12,199800.0,16.1151,16.1216,16.1087,16.1151,199800.0
2011-06-29 14:30:00,25.13,25.15,25.12,25.15,120800.0,16.1216,16.1344,16.1151,16.1344,120800.0
2011-06-29 14:40:00,25.15,25.15,25.07,25.07,388400.0,16.1344,16.1344,16.0831,16.0831,388400.0
2011-06-29 14:50:00,25.08,25.12,25.07,25.12,149300.0,16.0895,16.1151,16.0831,16.1151,149300.0
2011-06-29 15:00:00,25.11,25.13,25.09,25.1,167700.0,16.1087,16.1216,16.0959,16.1023,167700.0
2011-06-29 15:10:00,25.1,25.27,25.1,25.25,1023900.0,16.1023,16.2114,16.1023,16.1985,1023900.0
2011-06-29 15:20:00,25.25,25.3,25.23,25.28,325300.0,16.1985,16.2306,16.1857,16.2178,325300.0
2011-06-29 15:30:00,25.28,25.32,25.27,25.32,491900.0,16.2178,16.2435,16.2114,16.2435,491900.0
2011-06-29 15:40:00,25.31,25.35,25.29,25.34,604800.0,16.237,16.2627,16.2242,16.2563,604800.0
2011-06-29 15:50:00,25.34,25.37,25.32,25.32,1304800.0,16.2563,16.2755,16.2435,16.2435,1304800.0
2011-06-30 09:30:00,25.46,25.46,25.26,25.27,484300.0,16.3333,16.3333,16.205,16.2114,484300.0
2011-06-30 09:40:00,25.27,25.44,25.26,25.35,543800.0,16.2114,16.3204,16.205,16.2627,543800.0
2011-06-30 09:50:00,25.34,25.36,25.29,25.31,345800.0,16.2563,16.2691,16.2242,16.237,345800.0
2011-06-30 10:00:00,25.31,25.36,25.3,25.34,343500.0,16.237,16.2691,16.2306,16.2563,343500.0
2011-06-30 10:10:00,25.34,25.37,25.32,25.34,313400.0,16.2563,16.2755,16.2435,16.2563,313400.0
2011-06-30 10:20:00,25.35,25.4,25.35,25.39,279600.0,16.2627,16.2948,16.2627,16.2884,279600.0
2011-06-30 10:30:00,25.39,25.39,25.32,25.32,300400.0,16.2884,16.2884,16.2435,16.2435,300400.0
2011-06-30 10:40:00,25.31,25.33,25.3,25.31,190100.0,16.237,16.2499,16.2306,16.237,190100.0
2011-06-30 10:50:00,25.32,25.32,25.28,25.28,325100.0,16.2435,16.2435,16.2178,16.2178,325100.0
2011-06-30 11:00:00,25.29,25.37,25.28,25.37,309100.0,16.2242,16.2755,16.2178,16.2755,309100.0
2011-06-30 11:10:00,25.37,25.45,25.37,25.45,321700.0,16.2755,16.3269,16.2755,16.3269,321700.0
2011-06-30 11:20:00,25.45,25.48,25.43,25.47,319400.0,16.3269,16.3461,16.314,16.3397,319400.0
2011-06-30 11:30:00,25.47,25.5,25.41,25.41,240400.0,16.3397,16.3589,16.3012,16.3012,240400.0
2011-06-30 11:40:00,25.42,25.43,25.38,25.42,267500.0,16.3076,16.314,16.2819,16.3076,267500.0
2011-06-30 11:50:00,25.41,25.42,25.39,25.39,130400.0,16.3012,16.3076,16.2884,16.2884,130400.0
2011-06-30 12:00:00,25.39,25.45,25.38,25.44,146900.0,16.2884,16.3269,16.2819,16.3204,146900.0
2011-06-30 12:10:00,25.43,25.44,25.39,25.4,88400.0,16.314,16.3204,16.2884,16.2948,88400.0
2011-06-30 12:20:00,25.4,25.41,25.39,25.41,127800.0,16.2948,16.3012,16.2884,16.3012,127800.0
2011-06-30 12:30:00,25.41,25.41,25.4,25.41,79500.0,16.3012,16.3012,16.2948,16.3012,79500.0
2011-06-30 12:40:00,25.4,25.43,25.4,25.43,142500.0,16.2948,16.314,16.2948,16.314,142500.0
2011-06-30 12:50:00,25.43,25.46,25.43,25.44,238600.0,16.314,16.3333,16.314,16.3204,238600.0
2011-06-30 13:00:00,25.44,25.47,25.44,25.46,128900.0,16.3204,16.3397,16.3204,16.3333,128900.0
2011-06-30 13:10:00,25.46,25.47,25.46,25.46,118700.0,16.3333,16.3397,16.3333,16.3333,118700.0
2011-06-30 13:20:00,25.46,25.47,25.46,25.47,155900.0,16.3333,16.3397,16.3333,16.3397,155900.0
2011-06-30 13:30:00,25.47,25.47,25.45,25.46,152700.0,16.3397,16.3397,16.3269,16.3333,152700.0
2011-06-30 13:40:00,25.45,25.47,25.45,25.47,73900.0,16.3269,16.3397,16.3269,16.3397,73900.0
2011-06-30 13:50:00,25.46,25.48,25.45,25.48,126800.0,16.3333,16.3461,16.3269,16.3461,126800.0
2011-06-30 14:00:00,25.47,25.51,25.47,25.5,223600.0,16.3397,16.3653,16.3397,16.3589,223600.0
2011-06-30 14:10:00,25.51,25.51,25.47,25.48,237300.0,16.3653,16.3653,16.3397,16.3461,237300.0
2011-06-30 14:20:00,25.49,25.51,25.48,25.5,212600.0,16.3525,16.3653,16.3461,16.3589,212600.0
2011-06-30 14:30:00,25.5,25.52,25.5,25.5,106900.0,16.3589,16.3718,16.3589,16.3589,106900.0
2011-06-30 14:40:00,25.51,25.53,25.51,25.52,272700.0,16.3653,16.3782,16.3653,16.3718,272700.0
2011-06-30 14:50:00,25.53,25.53,25.47,25.49,195300.0,16.3782,16.3782,16.3397,16.3525,195300.0
2011-06-30 15:00:00,25.48,25.5,25.47,25.49,218400.0,16.3461,16.3589,16.3397,16.3525,218400.0
2011-06-30 15:10:00,25.49,25.51,25.48,25.51,227900.0,16.3525,16.3653,16.3461,16.3653,227900.0
2011-06-30 15:20:00,25.5,25.54,25.49,25.53,258000.0,16.3589,16.3846,16.3525,16.3782,258000.0
2011-06-30 15:30:00,25.54,25.57,25.53,25.56,435500.0,16.3846,16.4038,16.3782,16.3974,435500.0
2011-06-30 15:40:00,25.56,25.61,25.52,25.53,806300.0,16.3974,16.4295,16.3718,16.3782,806300.0
2011-06-30 15:50:00,25.53,25.53,25.49,25.51,940100.0,16.3782,16.3782,16.3525,16.3653,940100.0
2011-07-01 09:30:00,25.46,25.61,25.35,25.6,233900.0,16.3333,16.4295,16.2627,16.4231,233900.0
2011-07-01 09:40:00,25.6,25.69,25.59,25.6,239000.0,16.4231,16.4808,16.4167,16.4231,239000.0
2011-07-01 09:50:00,25.61,25.66,25.6,25.64,236600.0,16.4295,16.4616,16.4231,16.4487,236600.0
2011-07-01 10:00:00,25.64,25.8,25.64,25.75,605400.0,16.4487,16.5514,16.4487,16.5193,605400.0
2011-07-01 10:10:00,25.76,25.87,25.76,25.84,383100.0,16.5257,16.5963,16.5257,16.577,383100.0
2011-07-01 10:20:00,25.84,25.9,25.81,25.82,263400.0,16.577,16.6155,16.5578,16.5642,263400.0
2011-07-01 10:30:00,25.82,25.9,25.8,25.81,535500.0,16.5642,16.6155,16.5514,16.5578,535500.0
2011-07-01 10:40:00,25.82,25.83,25.76,25.81,351400.0,16.5642,16.5706,16.5257,16.5578,351400.0
2011-07-01 10:50:00,25.81,25.82,25.77,25.79,224200.0,16.5578,16.5642,16.5321,16.545,224200.0
2011-07-01 11:00:00,25.79,25.83,25.78,25.82,158200.0,16.545,16.5706,16.5386,16.5642,158200.0
2011-07-01 11:10:00,25.82,25.88,25.82,25.86,384400.0,16.5642,16.6027,16.5642,16.5899,384400.0
2011-07-01 11:20:00,25.86,25.91,25.86,25.9,142200.0,16.5899,16.622,16.5899,16.6155,142200.0
2011-07-01 11:30:00,25.9,25.95,25.9,25.94,255600.0,16.6155,16.6476,16.6155,16.6412,255600.0
2011-07-01 11:40:00,25.95,25.97,25.94,25.95,174600.0,16.6476,16.6604,16.6412,16.6476,174600.0
2011-07-01 11:50:00,25.95,25.99,25.95,25.98,450700.0,16.6476,16.6733,16.6476,16.6669,450700.0
2011-07-01 12:00:00,25.98,26.0,25.97,25.99,343700.0,16.6669,16.6797,16.6604,16.6733,343700.0
2011-07-01 12:10:00,25.99,26.01,25.98,26.01,262800.0,16.6733,16.6861,16.6669,16.6861,262800.0
2011-07-01 12:20:00,26.0,26.05,26.0,26.04,341600.0,16.6797,16.7118,16.6797,16.7054,341600.0
2011-07-01 12:30:00,26.04,26.05,26.02,26.02,185100.0,16.7054,16.7118,16.6925,16.6925,185100.0
2011-07-01 12:40:00,26.02,26.04,26.02,26.03,155700.0,16.6925,16.7054,16.6925,16.6989,155700.0
2011-07-01 12:50:00,26.03,26.05,26.02,26.04,92700.0,16.6989,16.7118,16.6925,16.7054,92700.0
2011-07-01 13:00:00,26.04,26.1,26.04,26.1,309800.0,16.7054,16.7438,16.7054,16.7438,309800.0
2011-07-01 13:10:00,26.09,26.1,26.09,26.09,162900.0,16.7374,16.7438,16.7374,16.7374,162900.0
2011-07-01 13:20:00,26.09,26.12,26.09,26.11,160500.0,16.7374,16.7567,16.7374,16.7503,160500.0
2011-07-01 13:30:00,26.11,26.15,26.11,26.14,170500.0,16.7503,16.7759,16.7503,16.7695,170500.0
2011-07-01 13:40:00,26.14,26.18,26.13,26.15,471800.0,16.7695,16.7952,16.7631,16.7759,471800.0
2011-07-01 13:50:00,26.16,26.16,26.14,26.15,212600.0,16.7823,16.7823,16.7695,16.7759,212600.0
2011-07-01 14:00:00,26.15,26.16,26.14,26.16,172900.0,16.7759,16.7823,16.7695,16.7823,172900.0
2011-07-01 14:10:00,26.15,26.16,26.14,26.14,260800.0,16.7759,16.7823,16.7695,16.7695,260800.0
2011-07-01 14:20:00,26.14,26.17,26.14,26.16,233800.0,16.7695,16.7888,16.7695,16.7823,233800.0
2011-07-01 14:30:00,26.16,26.17,26.14,26.14,225100.0,16.7823,16.7888,16.7695,16.7695,225100.0
2011-07-01 14:40:00,26.15,26.17,26.14,26.15,137700.0,16.7759,16.7888,16.7695,16.7759,137700.0
2011-07-01 14:50:00,26.16,26.19,26.15,26.19,224900.0,16.7823,16.8016,16.7759,16.8016,224900.0
2011-07-01 15:00:00,26.19,26.19,26.16,26.17,173400.0,16.8016,16.8016,16.7823,16.7888,173400.0
2011-07-01 15:10:00,26.16,26.18,26.16,26.18,185000.0,16.7823,16.7952,16.7823,16.7952,185000.0
2011-07-01 15:20:00,26.17,26.18,26.17,26.17,203900.0,16.7888,16.7952,16.7888,16.7888,203900.0
2011-07-01 15:30:00,26.17,26.18,26.15,26.16,403500.0,16.7888,16.7952,16.7759,16.7823,403500.0
2011-07-01 15:40:00,26.16,26.19,26.14,26.14,650200.0,16.7823,16.8016,16.7695,16.7695,650200.0
2011-07-01 15:50:00,26.14,26.15,26.04,26.06,1208900.0,16.7695,16.7759,16.7054,16.7182,1208900.0
2011-07-05 09:30:00,26.01,26.04,25.86,25.91,477600.0,16.6861,16.7054,16.5899,16.622,477600.0
2011-07-05 09:40:00,25.91,25.93,25.85,25.92,520500.0,16.622,16.6348,16.5835,16.6284,520500.0
2011-07-05 09:50:00,25.93,25.93,25.85,25.86,326200.0,16.6348,16.6348,16.5835,16.5899,326200.0
2011-07-05 10:00:00,25.86,25.9,25.82,25.88,265900.0,16.5899,16.6155,16.5642,16.6027,265900.0
2011-07-05 10:10:00,25.88,25.91,25.81,25.81,416900.0,16.6027,16.622,16.5578,16.5578,416900.0
2011-07-05 10:20:00,25.81,25.82,25.75,25.76,367000.0,16.5578,16.5642,16.5193,16.5257,367000.0
2011-07-05 10:30:00,25.76,25.77,25.76,25.76,98700.0,16.5257,16.5321,16.5257,16.5257,98700.0
2011-07-05 10:40:00,25.76,25.76,25.62,25.62,470800.0,16.5257,16.5257,16.4359,16.4359,470800.0
2011-07-05 10:50:00,25.63,25.64,25.56,25.57,276000.0,16.4423,16.4487,16.3974,16.4038,276000.0
2011-07-05 11:00:00,25.57,25.59,25.5,25.51,490500.0,16.4038,16.4167,16.3589,16.3653,490500.0
2011-07-05 11:10:00,25.51,25.53,25.48,25.5,465000.0,16.3653,16.3782,16.3461,16.3589,465000.0
2011-07-05 11:20:00,25.5,25.58,25.49,25.57,253100.0,16.3589,16.4102,16.3525,16.4038,253100.0
2011-07-05 11:30:00,25.57,25.58,25.53,25.53,395800.0,16.4038,16.4102,16.3782,16.3782,395800.0
2011-07-05 11:40:00,25.54,25.56,25.53,25.53,214200.0,16.3846,16.3974,16.3782,16.3782,214200.0
2011-07-05 11:50:00,25.53,25.54,25.51,25.52,51400.0,16.3782,16.3846,16.3653,16.3718,51400.0
2011-07-05 12:00:00,25.52,25.56,25.51,25.55,218000.0,16.3718,16.3974,16.3653,16.391,218000.0
2011-07-05 12:10:00,25.56,25.56,25.55,25.55,133700.0,16.3974,16.3974,16.391,16.391,133700.0
2011-07-05 12:20:00,25.55,25.57,25.55,25.56,176500.0,16.391,16.4038,16.391,16.3974,176500.0
2011-07-05 12:30:00,25.55,25.6,25.55,25.59,262900.0,16.391,16.4231,16.391,16.4167,262900.0
2011-07-05 12:40:00,25.6,25.64,25.59,25.62,281700.0,16.4231,16.4487,16.4167,16.4359,281700.0
2011-07-05 12:50:00,25.63,25.65,25.62,25.63,136100.0,16.4423,16.4552,16.4359,16.4423,136100.0
2011-07-05 13:00:00,25.64,25.65,25.63,25.64,155300.0,16.4487,16.4552,16.4423,16.4487,155300.0
2011-07-05 13:10:00,25.65,25.65,25.63,25.64,141300.0,16.4552,16.4552,16.4423,16.4487,141300.0
2011-07-05 13:20:00,25.65,25.66,25.64,25.66,46400.0,16.4552,16.4616,16.4487,16.4616,46400.0
2011-07-05 13:30:00,25.66,25.68,25.65,25.68,96200.0,16.4616,16.4744,16.4552,16.4744,96200.0
2011-07-05 13:40:00,25.68,25.73,25.68,25.72,187800.0,16.4744,16.5065,16.4744,16.5001,187800.0
2011-07-05 13:50:00,25.72,25.76,25.72,25.75,306000.0,16.5001,16.5257,16.5001,16.5193,306000.0
2011-07-05 14:00:00,25.76,25.76,25.58,25.6,578900.0,16.5257,16.5257,16.4102,16.4231,578900.0
2011-07-05 14:10:00,25.59,25.61,25.56,25.58,189800.0,16.4167,16.4295,16.3974,16.4102,189800.0
2011-07-05 14:20:00,25.58,25.59,25.55,25.57,219500.0,16.4102,16.4167,16.391,16.4038,219500.0
2011-07-05 14:30:00,25.57,25.6,25.55,25.59,202900.0,16.4038,16.4231,16.391,16.4167,202900.0
2011-07-05 14:40:00,25.59,25.62,25.57,25.62,128100.0,16.4167,16.4359,16.4038,16.4359,128100.0
2011-07-05 14:50:00,25.61,25.62,25.6,25.61,171500.0,16.4295,16.4359,16.4231,16.4295,171500.0
2011-07-05 15:00:00,25.61,25.62,25.58,25.6,238200.0,16.4295,16.4359,16.4102,16.4231,238200.0
2011-07-05 15:10:00,25.61,25.62,25.57,25.61,210100.0,16.4295,16.4359,16.4038,16.4295,210100.0
2011-07-05 15:20:00,25.6,25.64,25.6,25.61,252600.0,16.4231,16.4487,16.4231,16.4295,252600.0
2011-07-05 15:30:00,25.62,25.65,25.6,25.6,404900.0,16.4359,16.4552,16.4231,16.4231,404900.0
2011-07-05 15:40:00,25.6,25.61,25.57,25.58,271900.0,16.4231,16.4295,16.4038,16.4102,271900.0
2011-07-05 15:50:00,25.58,25.6,25.56,25.59,989000.0,16.4102,16.4231,16.3974,16.4167,989000.0
2011-07-06 09:30:00,25.59,25.59,25.29,25.32,538400.0,16.4167,16.4167,16.2242,16.2435,538400.0
2011-07-06 09:40:00,25.31,25.35,25.26,25.3,398400.0,16.237,16.2627,16.205,16.2306,398400.0
2011-07-06 09:50:00,25.3,25.31,25.16,25.21,528300.0,16.2306,16.237,16.1408,16.1729,528300.0
2011-07-06 10:00:00,25.21,25.23,25.18,25.2,509200.0,16.1729,16.1857,16.1536,16.1665,509200.0
2011-07-06 10:10:00,25.19,25.23,25.16,25.16,253800.0,16.1601,16.1857,16.1408,16.1408,253800.0
2011-07-06 10:20:00,25.17,25.18,25.11,25.15,596100.0,16.1472,16.1536,16.1087,16.1344,596100.0
2011-07-06 10:30:00,25.14,25.16,25.12,25.16,441200.0,16.128,16.1408,16.1151,16.1408,441200.0
2011-07-06 10:40:00,25.16,25.2,25.14,25.19,226600.0,16.1408,16.1665,16.128,16.1601,226600.0
2011-07-06 10:50:00,25.19,25.19,25.1,25.1,333000.0,16.1601,16.1601,16.1023,16.1023,333000.0
2011-07-06 11:00:00,25.11,25.12,25.07,25.09,304300.0,16.1087,16.1151,16.0831,16.0959,304300.0
2011-07-06 11:10:00,25.09,25.17,25.09,25.17,128100.0,16.0959,16.1472,16.0959,16.1472,128100.0
2011-07-06 11:20:00,25.17,25.23,25.16,25.22,122800.0,16.1472,16.1857,16.1408,16.1793,122800.0
2011-07-06 11:30:00,25.23,25.26,25.21,25.25,319500.0,16.1857,16.205,16.1729,16.1985,319500.0
2011-07-06 11:40:00,25.25,25.27,25.24,25.26,293400.0,16.1985,16.2114,16.1921,16.205,293400.0
2011-07-06 11:50:00,25.26,25.27,25.25,25.26,113200.0,16.205,16.2114,16.1985,16.205,113200.0
2011-07-06 12:00:00,25.26,25.33,25.25,25.28,144500.0,16.205,16.2499,16.1985,16.2178,144500.0
2011-07-06 12:10:00,25.28,25.34,25.27,25.34,104300.0,16.2178,16.2563,16.2114,16.2563,104300.0
2011-07-06 12:20:00,25.33,25.35,25.33,25.35,45500.0,16.2499,16.2627,16.2499,16.2627,45500.0
2011-07-06 12:30:00,25.35,25.36,25.34,25.35,59000.0,16.2627,16.2691,16.2563,16.2627,59000.0
2011-07-06 12:40:00,25.35,25.36,25.33,25.36,79600.0,16.2627,16.2691,16.2499,16.2691,79600.0
2011-07-06 12:50:00,25.35,25.39,25.35,25.38,58400.0,16.2627,16.2884,16.2627,16.2819,58400.0
2011-07-06 13:00:00,25.38,25.38,25.32,25.32,95000.0,16.2819,16.2819,16.2435,16.2435,95000.0
2011-07-06 13:10:00,25.32,25.35,25.32,25.34,101000.0,16.2435,16.2627,16.2435,16.2563,101000.0
2011-07-06 13:20:00,25.34,25.34,25.29,25.29,58300.0,16.2563,16.2563,16.2242,16.2242,58300.0
2011-07-06 13:30:00,25.29,25.3,25.26,25.28,90600.0,16.2242,16.2306,16.205,16.2178,90600.0
2011-07-06 13:40:00,25.28,25.34,25.27,25.33,113200.0,16.2178,16.2563,16.2114,16.2499,113200.0
2011-07-06 13:50:00,25.33,25.38,25.32,25.38,103600.0,16.2499,16.2819,16.2435,16.2819,103600.0
2011-07-06 14:00:00,25.38,25.38,25.31,25.32,122800.0,16.2819,16.2819,16.237,16.2435,122800.0
2011-07-06 14:10:00,25.32,25.32,25.27,25.28,70500.0,16.2435,16.2435,16.2114,16.2178,70500.0
2011-07-06 14:20:00,25.27,25.36,25.27,25.36,147200.0,16.2114,16.2691,16.2114,16.2691,147200.0
2011-07-06 14:30:00,25.36,25.36,25.32,25.33,217700.0,16.2691,16.2691,16.2435,16.2499,217700.0
2011-07-06 14:40:00,25.33,25.35,25.32,25.35,117500.0,16.2499,16.2627,16.2435,16.2627,117500.0
2011-07-06 14:50:00,25.34,25.36,25.32,25.33,155500.0,16.2563,16.2691,16.2435,16.2499,155500.0
2011-07-06 15:00:00,25.33,25.34,25.29,25.33,147500.0,16.2499,16.2563,16.2242,16.2499,147500.0
2011-07-06 15:10:00,25.32,25.33,25.31,25.33,99700.0,16.2435,16.2499,16.237,16.2499,99700.0
2011-07-06 15:20:00,25.33,25.35,25.31,25.32,204600.0,16.2499,16.2627,16.237,16.2435,204600.0
2011-07-06 15:30:00,25.32,25.32,25.29,25.3,132600.0,16.2435,16.2435,16.2242,16.2306,132600.0
2011-07-06 15:40:00,25.3,25.32,25.27,25.29,419700.0,16.2306,16.2435,16.2114,16.2242,419700.0
2011-07-06 15:50:00,25.29,25.33,25.29,25.3,845200.0,16.2242,16.2499,16.2242,16.2306,845200.0
2011-07-07 09:30:00,25.53,25.64,25.52,25.58,320800.0,16.3782,16.4487,16.3718,16.4102,320800.0
2011-07-07 09:40:00,25.59,25.65,25.54,25.63,190800.0,16.4167,16.4552,16.3846,16.4423,190800.0
2011-07-07 09:50:00,25.63,25.71,25.62,25.7,353900.0,16.4423,16.4936,16.4359,16.4872,353900.0
2011-07-07 10:00:00,25.7,25.79,25.7,25.74,272700.0,16.4872,16.545,16.4872,16.5129,272700.0
2011-07-07 10:10:00,25.75,25.76,25.72,25.72,139400.0,16.5193,16.5257,16.5001,16.5001,139400.0
2011-07-07 10:20:00,25.73,25.73,25.68,25.72,120000.0,16.5065,16.5065,16.4744,16.5001,120000.0
2011-07-07 10:30:00,25.71,25.74,25.69,25.69,259200.0,16.4936,16.5129,16.4808,16.4808,259200.0
2011-07-07 10:40:00,25.69,25.71,25.63,25.63,135700.0,16.4808,16.4936,16.4423,16.4423,135700.0
2011-07-07 10:50:00,25.63,25.64,25.57,25.58,262000.0,16.4423,16.4487,16.4038,16.4102,262000.0
2011-07-07 11:00:00,25.57,25.58,25.54,25.54,266600.0,16.4038,16.4102,16.3846,16.3846,266600.0
2011-07-07 11:10:00,25.55,25.56,25.54,25.55,54000.0,16.391,16.3974,16.3846,16.391,54000.0
2011-07-07 11:20:00,25.55,25.58,25.55,25.58,191200.0,16.391,16.4102,16.391,16.4102,191200.0
2011-07-07 11:30:00,25.57,25.59,25.53,25.59,120000.0,16.4038,16.4167,16.3782,16.4167,120000.0
2011-07-07 11:40:00,25.59,25.59,25.56,25.59,53500.0,16.4167,16.4167,16.3974,16.4167,53500.0
2011-07-07 11:50:00,25.59,25.62,25.59,25.61,69600.0,16.4167,16.4359,16.4167,16.4295,69600.0
2011-07-07 12:00:00,25.62,25.63,25.61,25.63,95800.0,16.4359,16.4423,16.4295,16.4423,95800.0
2011-07-07 12:10:00,25.63,25.68,25.63,25.68,102100.0,16.4423,16.4744,16.4423,16.4744,102100.0
2011-07-07 12:20:00,25.68,25.72,25.68,25.72,112700.0,16.4744,16.5001,16.4744,16.5001,112700.0
2011-07-07 12:30:00,25.73,25.76,25.72,25.75,68700.0,16.5065,16.5257,16.5001,16.5193,68700.0
2011-07-07 12:40:00,25.75,25.77,25.73,25.73,63300.0,16.5193,16.5321,16.5065,16.5065,63300.0
2011-07-07 12:50:00,25.73,25.75,25.71,25.75,79600.0,16.5065,16.5193,16.4936,16.5193,79600.0
2011-07-07 13:00:00,25.74,25.76,25.73,25.76,71700.0,16.5129,16.5257,16.5065,16.5257,71700.0
2011-07-07 13:10:00,25.76,25.78,25.75,25.77,47500.0,16.5257,16.5386,16.5193,16.5321,47500.0
2011-07-07 13:20:00,25.77,25.78,25.74,25.74,83800.0,16.5321,16.5386,16.5129,16.5129,83800.0
2011-07-07 13:30:00,25.74,25.74,25.68,25.68,118900.0,16.5129,16.5129,16.4744,16.4744,118900.0
2011-07-07 13:40:00,25.69,25.69,25.66,25.66,93600.0,16.4808,16.4808,16.4616,16.4616,93600.0
2011-07-07 13:50:00,25.67,25.67,25.6,25.61,114400.0,16.468,16.468,16.4231,16.4295,114400.0
2011-07-07 14:00:00,25.61,25.62,25.6,25.61,299600.0,16.4295,16.4359,16.4231,16.4295,299600.0
2011-07-07 14:10:00,25.61,25.61,25.6,25.61,193700.0,16.4295,16.4295,16.4231,16.4295,193700.0
2011-07-07 14:20:00,25.61,25.64,25.6,25.64,267200.0,16.4295,16.4487,16.4231,16.4487,267200.0
2011-07-07 14:30:00,25.64,25.68,25.63,25.66,176500.0,16.4487,16.4744,16.4423,16.4616,176500.0
2011-07-07 14:40:00,25.66,25.68,25.65,25.68,54500.0,16.4616,16.4744,16.4552,16.4744,54500.0
2011-07-07 14:50:00,25.67,25.69,25.65,25.67,93500.0,16.468,16.4808,16.4552,16.468,93500.0
2011-07-07 15:00:00,25.66,25.67,25.66,25.66,76300.0,16.4616,16.468,16.4616,16.4616,76300.0
2011-07-07 15:10:00,25.67,25.7,25.66,25.68,264300.0,16.468,16.4872,16.4616,16.4744,264300.0
2011-07-07 15:20:00,25.69,25.69,25.63,25.64,140100.0,16.4808,16.4808,16.4423,16.4487,140100.0
2011-07-07 15:30:00,25.63,25.66,25.62,25.63,219200.0,16.4423,16.4616,16.4359,16.4423,219200.0
2011-07-07 15:40:00,25.63,25.63,25.59,25.62,365000.0,16.4423,16.4423,16.4167,16.4359,365000.0
2011-07-07 15:50:00,25.62,25.66,25.62,25.63,874900.0,16.4359,16.4616,16.4359,16.4423,874900.0
2011-07-08 09:30:00,25.24,25.37,25.21,25.34,328700.0,16.1921,16.2755,16.1729,16.2563,328700.0
2011-07-08 09:40:00,25.34,25.36,25.28,25.3,203600.0,16.2563,16.2691,16.2178,16.2306,203600.0
2011-07-08 09:50:00,25.29,25.31,25.24,25.26,160600.0,16.2242,16.237,16.1921,16.205,160600.0
2011-07-08 10:00:00,25.25,25.28,25.21,25.23,236200.0,16.1985,16.2178,16.1729,16.1857,236200.0
2011-07-08 10:10:00,25.23,25.27,25.19,25.21,209900.0,16.1857,16.2114,16.1601,16.1729,209900.0
2011-07-08 10:20:00,25.22,25.22,25.18,25.2,116400.0,16.1793,16.1793,16.1536,16.1665,116400.0
2011-07-08 10:30:00,25.21,25.24,25.14,25.22,202700.0,16.1729,16.1921,16.128,16.1793,202700.0
2011-07-08 10:40:00,25.22,25.26,25.21,25.22,152000.0,16.1793,16.205,16.1729,16.1793,152000.0
2011-07-08 10:50:00,25.22,25.23,25.17,25.22,318800.0,16.1793,16.1857,16.1472,16.1793,318800.0
2011-07-08 11:00:00,25.22,25.26,25.19,25.25,164400.0,16.1793,16.205,16.1601,16.1985,164400.0
2011-07-08 11:10:00,25.24,25.25,25.19,25.23,93700.0,16.1921,16.1985,16.1601,16.1857,93700.0
2011-07-08 11:20:00,25.24,25.26,25.21,25.25,119400.0,16.1921,16.205,16.1729,16.1985,119400.0
2011-07-08 11:30:00,25.25,25.28,25.22,25.25,336500.0,16.1985,16.2178,16.1793,16.1985,336500.0
2011-07-08 11:40:00,25.25,25.31,25.24,25.31,111500.0,16.1985,16.237,16.1921,16.237,111500.0
2011-07-08 11:50:00,25.31,25.33,25.3,25.32,86600.0,16.237,16.2499,16.2306,16.2435,86600.0
2011-07-08 12:00:00,25.32,25.33,25.29,25.29,66400.0,16.2435,16.2499,16.2242,16.2242,66400.0
2011-07-08 12:10:00,25.29,25.3,25.25,25.26,94500.0,16.2242,16.2306,16.1985,16.205,94500.0
2011-07-08 12:20:00,25.26,25.26,25.21,25.21,154800.0,16.205,16.205,16.1729,16.1729,154800.0
2011-07-08 12:30:00,25.21,25.23,25.21,25.23,43500.0,16.1729,16.1857,16.1729,16.1857,43500.0
2011-07-08 12:40:00,25.24,25.31,25.24,25.31,98400.0,16.1921,16.237,16.1921,16.237,98400.0
2011-07-08 12:50:00,25.31,25.31,25.27,25.29,42000.0,16.237,16.237,16.2114,16.2242,42000.0
2011-07-08 13:00:00,25.28,25.31,25.27,25.3,67400.0,16.2178,16.237,16.2114,16.2306,67400.0
2011-07-08 13:10:00,25.29,25.3,25.26,25.26,80800.0,16.2242,16.2306,16.205,16.205,80800.0
2011-07-08 13:20:00,25.27,25.32,25.26,25.31,77400.0,16.2114,16.2435,16.205,16.237,77400.0
2011-07-08 13:30:00,25.32,25.34,25.31,25.33,95600.0,16.2435,16.2563,16.237,16.2499,95600.0
2011-07-08 13:40:00,25.34,25.37,25.33,25.34,135700.0,16.2563,16.2755,16.2499,16.2563,135700.0
2011-07-08 13:50:00,25.34,25.36,25.32,25.34,105400.0,16.2563,16.2691,16.2435,16.2563,105400.0
2011-07-08 14:00:00,25.33,25.34,25.31,25.34,79100.0,16.2499,16.2563,16.237,16.2563,79100.0
2011-07-08 14:10:00,25.34,25.35,25.3,25.34,139900.0,16.2563,16.2627,16.2306,16.2563,139900.0
2011-07-08 14:20:00,25.34,25.34,25.3,25.3,72100.0,16.2563,16.2563,16.2306,16.2306,72100.0
2011-07-08 14:30:00,25.31,25.35,25.3,25.34,180000.0,16.237,16.2627,16.2306,16.2563,180000.0
2011-07-08 14:40:00,25.34,25.35,25.32,25.33,83900.0,16.2563,16.2627,16.2435,16.2499,83900.0
2011-07-08 14:50:00,25.33,25.34,25.31,25.31,78000.0,16.2499,16.2563,16.237,16.237,78000.0
2011-07-08 15:00:00,25.32,25.35,25.28,25.3,280000.0,16.2435,16.2627,16.2178,16.2306,280000.0
2011-07-08 15:10:00,25.3,25.32,25.27,25.28,138100.0,16.2306,16.2435,16.2114,16.2178,138100.0
2011-07-08 15:20:00,25.28,25.28,25.25,25.26,133100.0,16.2178,16.2178,16.1985,16.205,133100.0
2011-07-08 15:30:00,25.25,25.34,25.25,25.32,208000.0,16.1985,16.2563,16.1985,16.2435,208000.0
2011-07-08 15:40:00,25.31,25.35,25.29,25.35,297100.0,16.237,16.2627,16.2242,16.2627,297100.0
2011-07-08 15:50:00,25.35,25.38,25.33,25.37,659300.0,16.2627,16.2819,16.2499,16.2755,659300.0
2011-07-11 09:30:00,25.02,25.11,24.97,25.06,368000.0,16.051,16.1087,16.0189,16.0767,368000.0
2011-07-11 09:40:00,25.07,25.07,24.93,24.96,280500.0,16.0831,16.0831,15.9933,16.0125,280500.0
2011-07-11 09:50:00,24.96,25.09,24.96,25.02,151900.0,16.0125,16.0959,16.0125,16.051,151900.0
2011-07-11 10:00:00,25.02,25.03,24.96,24.97,268100.0,16.051,16.0574,16.0125,16.0189,268100.0
2011-07-11 10:10:00,24.97,24.98,24.88,24.89,155000.0,16.0189,16.0253,15.9612,15.9676,155000.0
2011-07-11 10:20:00,24.89,24.91,24.86,24.89,143500.0,15.9676,15.9804,15.9484,15.9676,143500.0
2011-07-11 10:30:00,24.89,24.92,24.87,24.89,336800.0,15.9676,15.9868,15.9548,15.9676,336800.0
2011-07-11 10:40:00,24.89,24.95,24.86,24.95,244800.0,15.9676,16.0061,15.9484,16.0061,244800.0
2011-07-11 10:50:00,24.95,24.96,24.88,24.88,158900.0,16.0061,16.0125,15.9612,15.9612,158900.0
2011-07-11 11:00:00,24.88,24.91,24.86,24.89,237500.0,15.9612,15.9804,15.9484,15.9676,237500.0
2011-07-11 11:10:00,24.89,24.93,24.89,24.93,97300.0,15.9676,15.9933,15.9676,15.9933,97300.0
2011-07-11 11:20:00,24.93,24.94,24.88,24.92,104500.0,15.9933,15.9997,15.9612,15.9868,104500.0
2011-07-11 11:30:00,24.93,24.93,24.88,24.88,66900.0,15.9933,15.9933,15.9612,15.9612,66900.0
2011-07-11 11:40:00,24.89,24.9,24.88,24.89,70100.0,15.9676,15.974,15.9612,15.9676,70100.0
2011-07-11 11:50:00,24.9,24.92,24.89,24.89,63900.0,15.974,15.9868,15.9676,15.9676,63900.0
2011-07-11 12:00:00,24.89,24.92,24.87,24.92,59600.0,15.9676,15.9868,15.9548,15.9868,59600.0
2011-07-11 12:10:00,24.92,25.0,24.91,24.98,100100.0,15.9868,16.0382,15.9804,16.0253,100100.0
2011-07-11 12:20:00,24.98,25.01,24.97,25.0,112800.0,16.0253,16.0446,16.0189,16.0382,112800.0
2011-07-11 12:30:00,25.0,25.03,24.98,25.0,161900.0,16.0382,16.0574,16.0253,16.0382,161900.0
2011-07-11 12:40:00,25.01,25.02,24.98,24.99,148400.0,16.0446,16.051,16.0253,16.0317,148400.0
2011-07-11 12:50:00,25.0,25.02,25.0,25.0,64700.0,16.0382,16.051,16.0382,16.0382,64700.0
2011-07-11 13:00:00,25.0,25.03,25.0,25.01,66300.0,16.0382,16.0574,16.0382,16.0446,66300.0
2011-07-11 13:10:00,25.02,25.02,24.94,24.95,142200.0,16.051,16.051,15.9997,16.0061,142200.0
2011-07-11 13:20:00,24.94,24.98,24.94,24.96,64100.0,15.9997,16.0253,15.9997,16.0125,64100.0
2011-07-11 13:30:00,24.96,24.98,24.94,24.95,63700.0,16.0125,16.0253,15.9997,16.0061,63700.0
2011-07-11 13:40:00,24.95,24.95,24.92,24.94,63000.0,16.0061,16.0061,15.9868,15.9997,63000.0
2011-07-11 13:50:00,24.94,24.94,24.91,24.92,44400.0,15.9997,15.9997,15.9804,15.9868,44400.0
2011-07-11 14:00:00,24.92,24.93,24.9,24.92,70800.0,15.9868,15.9933,15.974,15.9868,70800.0
2011-07-11 14:10:00,24.91,24.92,24.88,24.88,53400.0,15.9804,15.9868,15.9612,15.9612,53400.0
2011-07-11 14:20:00,24.88,24.9,24.85,24.86,180900.0,15.9612,15.974,15.9419,15.9484,180900.0
2011-07-11 14:30:00,24.85,24.88,24.82,24.88,139300.0,15.9419,15.9612,15.9227,15.9612,139300.0
2011-07-11 14:40:00,24.88,24.88,24.84,24.85,99500.0,15.9612,15.9612,15.9355,15.9419,99500.0
2011-07-11 14:50:00,24.84,24.86,24.81,24.82,187900.0,15.9355,15.9484,15.9163,15.9227,187900.0
2011-07-11 15:00:00,24.82,24.86,24.79,24.82,225600.0,15.9227,15.9484,15.9034,15.9227,225600.0
2011-07-11 15:10:00,24.82,24.86,24.81,24.83,129100.0,15.9227,15.9484,15.9163,15.9291,129100.0
2011-07-11 15:20:00,24.84,24.91,24.81,24.91,618900.0,15.9355,15.9804,15.9163,15.9804,618900.0
2011-07-11 15:30:00,24.9,24.96,24.88,24.88,583500.0,15.974,16.0125,15.9612,15.9612,583500.0
2011-07-11 15:40:00,24.88,24.9,24.82,24.82,444900.0,15.9612,15.974,15.9227,15.9227,444900.0
2011-07-11 15:50:00,24.82,24.92,24.82,24.88,1193200.0,15.9227,15.9868,15.9227,15.9612,1193200.0
2011-07-12 09:30:00,24.75,24.99,24.75,24.96,283600.0,15.8778,16.0317,15.8778,16.0125,283600.0
2011-07-12 09:40:00,24.96,25.11,24.94,24.96,356500.0,16.0125,16.1087,15.9997,16.0125,356500.0
2011-07-12 09:50:00,24.96,25.1,24.95,25.07,225600.0,16.0125,16.1023,16.0061,16.0831,225600.0
2011-07-12 10:00:00,25.07,25.15,25.05,25.14,192600.0,16.0831,16.1344,16.0702,16.128,192600.0
2011-07-12 10:10:00,25.14,25.19,25.1,25.17,130200.0,16.128,16.1601,16.1023,16.1472,130200.0
2011-07-12 10:20:00,25.16,25.2,25.09,25.12,139600.0,16.1408,16.1665,16.0959,16.1151,139600.0
2011-07-12 10:30:00,25.12,25.13,25.06,25.06,109100.0,16.1151,16.1216,16.0767,16.0767,109100.0
2011-07-12 10:40:00,25.07,25.08,25.01,25.03,102900.0,16.0831,16.0895,16.0446,16.0574,102900.0
2011-07-12 10:50:00,25.03,25.04,24.99,25.02,135900.0,16.0574,16.0638,16.0317,16.051,135900.0
2011-07-12 11:00:00,25.03,25.11,25.02,25.11,157900.0,16.0574,16.1087,16.051,16.1087,157900.0
2011-07-12 11:10:00,25.1,25.11,25.05,25.07,69300.0,16.1023,16.1087,16.0702,16.0831,69300.0
2011-07-12 11:20:00,25.07,25.17,25.07,25.16,155800.0,16.0831,16.1472,16.0831,16.1408,155800.0
2011-07-12 11:30:00,25.15,25.16,25.13,25.13,58500.0,16.1344,16.1408,16.1216,16.1216,58500.0
2011-07-12 11:40:00,25.13,25.22,25.13,25.17,126000.0,16.1216,16.1793,16.1216,16.1472,126000.0
2011-07-12 11:50:00,25.17,25.2,25.13,25.13,94400.0,16.1472,16.1665,16.1216,16.1216,94400.0
2011-07-12 12:00:00,25.13,25.21,25.12,25.2,164400.0,16.1216,16.1729,16.1151,16.1665,164400.0
2011-07-12 12:10:00,25.19,25.22,25.16,25.21,85200.0,16.1601,16.1793,16.1408,16.1729,85200.0
2011-07-12 12:20:00,25.21,25.24,25.2,25.23,115500.0,16.1729,16.1921,16.1665,16.1857,115500.0
2011-07-12 12:30:00,25.23,25.24,25.21,25.22,152600.0,16.1857,16.1921,16.1729,16.1793,152600.0
2011-07-12 12:40:00,25.21,25.22,25.2,25.2,140200.0,16.1729,16.1793,16.1665,16.1665,140200.0
2011-07-12 12:50:00,25.21,25.21,25.18,25.2,90800.0,16.1729,16.1729,16.1536,16.1665,90800.0
2011-07-12 13:00:00,25.2,25.24,25.18,25.23,75900.0,16.1665,16.1921,16.1536,16.1857,75900.0
2011-07-12 13:10:00,25.23,25.24,25.13,25.17,160700.0,16.1857,16.1921,16.1216,16.1472,160700.0
2011-07-12 13:20:00,25.16,25.18,25.11,25.12,84400.0,16.1408,16.1536,16.1087,16.1151,84400.0
2011-07-12 13:30:00,25.11,25.15,25.09,25.14,71800.0,16.1087,16.1344,16.0959,16.128,71800.0
2011-07-12 13:40:00,25.15,25.15,25.12,25.12,22400.0,16.1344,16.1344,16.1151,16.1151,22400.0
2011-07-12 13:50:00,25.12,25.12,25.09,25.09,76200.0,16.1151,16.1151,16.0959,16.0959,76200.0
2011-07-12 14:00:00,25.1,25.14,25.07,25.13,279800.0,16.1023,16.128,16.0831,16.1216,279800.0
2011-07-12 14:10:00,25.12,25.23,25.12,25.21,246700.0,16.1151,16.1857,16.1151,16.1729,246700.0
2011-07-12 14:20:00,25.22,25.24,25.17,25.18,86000.0,16.1793,16.1921,16.1472,16.1536,86000.0
2011-07-12 14:30:00,25.17,25.18,25.1,25.12,206200.0,16.1472,16.1536,16.1023,16.1151,206200.0
2011-07-12 14:40:00,25.11,25.14,25.11,25.13,185800.0,16.1087,16.128,16.1087,16.1216,185800.0
2011-07-12 14:50:00,25.12,25.12,25.06,25.07,186200.0,16.1151,16.1151,16.0767,16.0831,186200.0
2011-07-12 15:00:00,25.07,25.11,25.05,25.06,215800.0,16.0831,16.1087,16.0702,16.0767,215800.0
2011-07-12 15:10:00,25.05,25.08,25.0,25.03,182200.0,16.0702,16.0895,16.0382,16.0574,182200.0
2011-07-12 15:20:00,25.04,25.08,24.99,25.05,356000.0,16.0638,16.0895,16.0317,16.0702,356000.0
2011-07-12 15:30:00,25.04,25.06,25.01,25.05,211300.0,16.0638,16.0767,16.0446,16.0702,211300.0
2011-07-12 15:40:00,25.06,25.06,24.94,24.94,686700.0,16.0767,16.0767,15.9997,15.9997,686700.0
2011-07-12 15:50:00,24.94,24.98,24.94,24.96,791700.0,15.9997,16.0253,15.9997,16.0125,791700.0
2011-07-13 09:30:00,25.06,25.19,25.02,25.18,220100.0,16.0767,16.1601,16.051,16.1536,220100.0
2011-07-13 09:40:00,25.17,25.22,25.11,25.14,208000.0,16.1472,16.1793,16.1087,16.128,208000.0
2011-07-13 09:50:00,25.14,25.14,25.01,25.03,207800.0,16.128,16.128,16.0446,16.0574,207800.0
2011-07-13 10:00:00,25.04,25.27,25.04,25.19,472400.0,16.0638,16.2114,16.0638,16.1601,472400.0
2011-07-13 10:10:00,25.18,25.3,25.16,25.29,257800.0,16.1536,16.2306,16.1408,16.2242,257800.0
2011-07-13 10:20:00,25.3,25.35,25.28,25.33,327600.0,16.2306,16.2627,16.2178,16.2499,327600.0
2011-07-13 10:30:00,25.34,25.46,25.32,25.4,459200.0,16.2563,16.3333,16.2435,16.2948,459200.0
2011-07-13 10:40:00,25.4,25.46,25.36,25.37,310900.0,16.2948,16.3333,16.2691,16.2755,310900.0
2011-07-13 10:50:00,25.37,25.39,25.35,25.37,206500.0,16.2755,16.2884,16.2627,16.2755,206500.0
2011-07-13 11:00:00,25.37,25.42,25.36,25.41,288500.0,16.2755,16.3076,16.2691,16.3012,288500.0
2011-07-13 11:10:00,25.41,25.48,25.4,25.48,144400.0,16.3012,16.3461,16.2948,16.3461,144400.0
2011-07-13 11:20:00,25.48,25.51,25.45,25.49,230600.0,16.3461,16.3653,16.3269,16.3525,230600.0
2011-07-13 11:30:00,25.49,25.5,25.39,25.39,166600.0,16.3525,16.3589,16.2884,16.2884,166600.0
2011-07-13 11:40:00,25.39,25.4,25.37,25.38,96600.0,16.2884,16.2948,16.2755,16.2819,96600.0
2011-07-13 11:50:00,25.39,25.4,25.38,25.38,110600.0,16.2884,16.2948,16.2819,16.2819,110600.0
2011-07-13 12:00:00,25.38,25.4,25.38,25.4,84600.0,16.2819,16.2948,16.2819,16.2948,84600.0
2011-07-13 12:10:00,25.4,25.47,25.4,25.46,163900.0,16.2948,16.3397,16.2948,16.3333,163900.0
2011-07-13 12:20:00,25.47,25.47,25.44,25.45,65900.0,16.3397,16.3397,16.3204,16.3269,65900.0
2011-07-13 12:30:00,25.45,25.5,25.41,25.49,417700.0,16.3269,16.3589,16.3012,16.3525,417700.0
2011-07-13 12:40:00,25.5,25.52,25.44,25.48,223000.0,16.3589,16.3718,16.3204,16.3461,223000.0
2011-07-13 12:50:00,25.48,25.49,25.46,25.47,44200.0,16.3461,16.3525,16.3333,16.3397,44200.0
2011-07-13 13:00:00,25.46,25.47,25.39,25.4,229400.0,16.3333,16.3397,16.2884,16.2948,229400.0
2011-07-13 13:10:00,25.41,25.41,25.37,25.41,148900.0,16.3012,16.3012,16.2755,16.3012,148900.0
2011-07-13 13:20:00,25.41,25.44,25.4,25.43,137300.0,16.3012,16.3204,16.2948,16.314,137300.0
2011-07-13 13:30:00,25.43,25.46,25.43,25.45,137700.0,16.314,16.3333,16.314,16.3269,137700.0
2011-07-13 13:40:00,25.44,25.45,25.42,25.43,81200.0,16.3204,16.3269,16.3076,16.314,81200.0
2011-07-13 13:50:00,25.44,25.44,25.37,25.37,135900.0,16.3204,16.3204,16.2755,16.2755,135900.0
2011-07-13 14:00:00,25.37,25.41,25.33,25.4,150000.0,16.2755,16.3012,16.2499,16.2948,150000.0
2011-07-13 14:10:00,25.4,25.4,25.32,25.33,187900.0,16.2948,16.2948,16.2435,16.2499,187900.0
2011-07-13 14:20:00,25.33,25.35,25.28,25.31,211900.0,16.2499,16.2627,16.2178,16.237,211900.0
2011-07-13 14:30:00,25.3,25.36,25.28,25.35,273700.0,16.2306,16.2691,16.2178,16.2627,273700.0
2011-07-13 14:40:00,25.35,25.35,25.27,25.32,183800.0,16.2627,16.2627,16.2114,16.2435,183800.0
2011-07-13 14:50:00,25.32,25.36,25.3,25.31,174400.0,16.2435,16.2691,16.2306,16.237,174400.0
2011-07-13 15:00:00,25.3,25.34,25.24,25.24,234700.0,16.2306,16.2563,16.1921,16.1921,234700.0
2011-07-13 15:10:00,25.24,25.25,25.14,25.17,385300.0,16.1921,16.1985,16.128,16.1472,385300.0
2011-07-13 15:20:00,25.17,25.19,25.13,25.15,225900.0,16.1472,16.1601,16.1216,16.1344,225900.0
2011-07-13 15:30:00,25.16,25.18,25.12,25.13,261900.0,16.1408,16.1536,16.1151,16.1216,261900.0
2011-07-13 15:40:00,25.13,25.13,25.04,25.05,530700.0,16.1216,16.1216,16.0638,16.0702,530700.0
2011-07-13 15:50:00,25.05,25.11,25.05,25.1,882400.0,16.0702,16.1087,16.0702,16.1023,882400.0
2011-07-14 09:30:00,25.16,25.26,25.09,25.1,523100.0,16.1408,16.205,16.0959,16.1023,523100.0
2011-07-14 09:40:00,25.1,25.24,25.09,25.23,252800.0,16.1023,16.1921,16.0959,16.1857,252800.0
2011-07-14 09:50:00,25.23,25.31,25.23,25.3,242500.0,16.1857,16.237,16.1857,16.2306,242500.0
2011-07-14 10:00:00,25.29,25.29,25.18,25.24,172800.0,16.2242,16.2242,16.1536,16.1921,172800.0
2011-07-14 10:10:00,25.24,25.25,25.1,25.12,163600.0,16.1921,16.1985,16.1023,16.1151,163600.0
2011-07-14 10:20:00,25.12,25.18,25.09,25.1,108000.0,16.1151,16.1536,16.0959,16.1023,108000.0
2011-07-14 10:30:00,25.1,25.12,25.0,25.05,235800.0,16.1023,16.1151,16.0382,16.0702,235800.0
2011-07-14 10:40:00,25.05,25.07,25.01,25.02,170300.0,16.0702,16.0831,16.0446,16.051,170300.0
2011-07-14 10:50:00,25.02,25.06,24.91,25.0,369000.0,16.051,16.0767,15.9804,16.0382,369000.0
2011-07-14 11:00:00,24.99,25.05,24.98,25.0,202200.0,16.0317,16.0702,16.0253,16.0382,202200.0
2011-07-14 11:10:00,24.99,25.0,24.94,24.96,122000.0,16.0317,16.0382,15.9997,16.0125,122000.0
2011-07-14 11:20:00,24.97,25.01,24.94,24.98,197400.0,16.0189,16.0446,15.9997,16.0253,197400.0
2011-07-14 11:30:00,24.98,24.99,24.94,24.96,199600.0,16.0253,16.0317,15.9997,16.0125,199600.0
2011-07-14 11:40:00,24.96,25.01,24.96,24.99,81800.0,16.0125,16.0446,16.0125,16.0317,81800.0
2011-07-14 11:50:00,24.99,24.99,24.95,24.95,141100.0,16.0317,16.0317,16.0061,16.0061,141100.0
2011-07-14 12:00:00,24.96,24.96,24.89,24.9,247200.0,16.0125,16.0125,15.9676,15.974,247200.0
2011-07-14 12:10:00,24.9,24.91,24.86,24.89,243800.0,15.974,15.9804,15.9484,15.9676,243800.0
2011-07-14 12:20:00,24.88,24.89,24.85,24.88,152600.0,15.9612,15.9676,15.9419,15.9612,152600.0
2011-07-14 12:30:00,24.88,24.96,24.87,24.95,98200.0,15.9612,16.0125,15.9548,16.0061,98200.0
2011-07-14 12:40:00,24.95,24.97,24.89,24.89,122800.0,16.0061,16.0189,15.9676,15.9676,122800.0
2011-07-14 12:50:00,24.9,24.9,24.8,24.81,232400.0,15.974,15.974,15.9099,15.9163,232400.0
2011-07-14 13:00:00,24.82,24.85,24.79,24.79,171100.0,15.9227,15.9419,15.9034,15.9034,171100.0
2011-07-14 13:10:00,24.79,24.81,24.7,24.7,290600.0,15.9034,15.9163,15.8457,15.8457,290600.0
2011-07-14 13:20:00,24.7,24.77,24.68,24.77,177700.0,15.8457,15.8906,15.8329,15.8906,177700.0
2011-07-14 13:30:00,24.77,24.93,24.76,24.88,571700.0,15.8906,15.9933,15.8842,15.9612,571700.0
2011-07-14 13:40:00,24.88,24.92,24.81,24.86,507600.0,15.9612,15.9868,15.9163,15.9484,507600.0
2011-07-14 13:50:00,24.85,24.88,24.82,24.88,291300.0,15.9419,15.9612,15.9227,15.9612,291300.0
2011-07-14 14:00:00,24.88,24.91,24.84,24.86,276700.0,15.9612,15.9804,15.9355,15.9484,276700.0
2011-07-14 14:10:00,24.86,24.96,24.86,24.92,277800.0,15.9484,16.0125,15.9484,15.9868,277800.0
2011-07-14 14:20:00,24.92,24.96,24.83,24.86,364300.0,15.9868,16.0125,15.9291,15.9484,364300.0
2011-07-14 14:30:00,24.86,24.9,24.81,24.81,291600.0,15.9484,15.974,15.9163,15.9163,291600.0
2011-07-14 14:40:00,24.81,24.84,24.78,24.78,203600.0,15.9163,15.9355,15.897,15.897,203600.0
2011-07-14 14:50:00,24.78,24.8,24.76,24.79,143900.0,15.897,15.9099,15.8842,15.9034,143900.0
2011-07-14 15:00:00,24.79,24.81,24.68,24.71,366200.0,15.9034,15.9163,15.8329,15.8521,366200.0
2011-07-14 15:10:00,24.7,24.74,24.68,24.7,596600.0,15.8457,15.8714,15.8329,15.8457,596600.0
2011-07-14 15:20:00,24.7,24.75,24.69,24.72,212000.0,15.8457,15.8778,15.8393,15.8585,212000.0
2011-07-14 15:30:00,24.71,24.78,24.71,24.78,295400.0,15.8521,15.897,15.8521,15.897,295400.0
2011-07-14 15:40:00,24.77,24.78,24.68,24.69,413200.0,15.8906,15.897,15.8329,15.8393,413200.0
2011-07-14 15:50:00,24.68,24.7,24.62,24.68,971900.0,15.8329,15.8457,15.7944,15.8329,971900.0
2011-07-15 09:30:00,24.82,24.82,24.7,24.72,1303200.0,15.9227,15.9227,15.8457,15.8585,1303200.0
2011-07-15 09:40:00,24.72,24.73,24.6,24.71,179100.0,15.8585,15.865,15.7816,15.8521,179100.0
2011-07-15 09:50:00,24.71,24.75,24.58,24.6,540500.0,15.8521,15.8778,15.7687,15.7816,540500.0
2011-07-15 10:00:00,24.61,24.7,24.58,24.6,566600.0,15.788,15.8457,15.7687,15.7816,566600.0
2011-07-15 10:10:00,24.6,24.63,24.58,24.6,336500.0,15.7816,15.8008,15.7687,15.7816,336500.0
2011-07-15 10:20:00,24.59,24.6,24.48,24.52,359500.0,15.7751,15.7816,15.7046,15.7302,359500.0
2011-07-15 10:30:00,24.52,24.55,24.46,24.46,215600.0,15.7302,15.7495,15.6917,15.6917,215600.0
2011-07-15 10:40:00,24.46,24.6,24.45,24.57,247900.0,15.6917,15.7816,15.6853,15.7623,247900.0
2011-07-15 10:50:00,24.57,24.58,24.48,24.52,279100.0,15.7623,15.7687,15.7046,15.7302,279100.0
2011-07-15 11:00:00,24.53,24.63,24.52,24.6,159900.0,15.7366,15.8008,15.7302,15.7816,159900.0
2011-07-15 11:10:00,24.6,24.67,24.58,24.65,219800.0,15.7816,15.8265,15.7687,15.8136,219800.0
2011-07-15 11:20:00,24.66,24.75,24.65,24.73,222600.0,15.82,15.8778,15.8136,15.865,222600.0
2011-07-15 11:30:00,24.73,24.78,24.72,24.74,521600.0,15.865,15.897,15.8585,15.8714,521600.0
2011-07-15 11:40:00,24.73,24.76,24.72,24.75,464200.0,15.865,15.8842,15.8585,15.8778,464200.0
2011-07-15 11:50:00,24.75,24.76,24.7,24.7,161500.0,15.8778,15.8842,15.8457,15.8457,161500.0
2011-07-15 12:00:00,24.71,24.82,24.71,24.77,331000.0,15.8521,15.9227,15.8521,15.8906,331000.0
2011-07-15 12:10:00,24.77,24.79,24.73,24.73,115500.0,15.8906,15.9034,15.865,15.865,115500.0
2011-07-15 12:20:00,24.73,24.77,24.73,24.77,49300.0,15.865,15.8906,15.865,15.8906,49300.0
2011-07-15 12:30:00,24.76,24.79,24.74,24.74,102700.0,15.8842,15.9034,15.8714,15.8714,102700.0
2011-07-15 12:40:00,24.75,24.76,24.7,24.73,146500.0,15.8778,15.8842,15.8457,15.865,146500.0
2011-07-15 12:50:00,24.72,24.73,24.66,24.66,113100.0,15.8585,15.865,15.82,15.82,113100.0
2011-07-15 13:00:00,24.67,24.7,24.64,24.7,86900.0,15.8265,15.8457,15.8072,15.8457,86900.0
2011-07-15 13:10:00,24.7,24.7,24.65,24.66,125300.0,15.8457,15.8457,15.8136,15.82,125300.0
2011-07-15 13:20:00,24.67,24.67,24.66,24.67,53900.0,15.8265,15.8265,15.82,15.8265,53900.0
2011-07-15 13:30:00,24.66,24.71,24.66,24.69,132800.0,15.82,15.8521,15.82,15.8393,132800.0
2011-07-15 13:40:00,24.69,24.69,24.65,24.65,78000.0,15.8393,15.8393,15.8136,15.8136,78000.0
2011-07-15 13:50:00,24.65,24.66,24.57,24.58,185000.0,15.8136,15.82,15.7623,15.7687,185000.0
2011-07-15 14:00:00,24.58,24.6,24.52,24.53,176000.0,15.7687,15.7816,15.7302,15.7366,176000.0
2011-07-15 14:10:00,24.52,24.55,24.52,24.54,151700.0,15.7302,15.7495,15.7302,15.7431,151700.0
2011-07-15 14:20:00,24.54,24.55,24.51,24.53,241400.0,15.7431,15.7495,15.7238,15.7366,241400.0
2011-07-15 14:30:00,24.52,24.54,24.5,24.54,160400.0,15.7302,15.7431,15.7174,15.7431,160400.0
2011-07-15 14:40:00,24.53,24.66,24.53,24.64,261200.0,15.7366,15.82,15.7366,15.8072,261200.0
2011-07-15 14:50:00,24.64,24.66,24.61,24.63,139800.0,15.8072,15.82,15.788,15.8008,139800.0
2011-07-15 15:00:00,24.63,24.66,24.58,24.61,127000.0,15.8008,15.82,15.7687,15.788,127000.0
2011-07-15 15:10:00,24.61,24.66,24.61,24.65,82400.0,15.788,15.82,15.788,15.8136,82400.0
2011-07-15 15:20:00,24.64,24.72,24.63,24.71,236800.0,15.8072,15.8585,15.8008,15.8521,236800.0
2011-07-15 15:30:00,24.71,24.76,24.7,24.75,480800.0,15.8521,15.8842,15.8457,15.8778,480800.0
2011-07-15 15:40:00,24.75,24.76,24.73,24.76,432600.0,15.8778,15.8842,15.865,15.8842,432600.0
2011-07-15 15:50:00,24.75,24.77,24.71,24.75,877800.0,15.8778,15.8906,15.8521,15.8778,877800.0
2011-07-18 09:30:00,24.58,24.69,24.55,24.58,270500.0,15.7687,15.8393,15.7495,15.7687,270500.0
2011-07-18 09:40:00,24.58,24.68,24.58,24.59,133600.0,15.7687,15.8329,15.7687,15.7751,133600.0
2011-07-18 09:50:00,24.6,24.6,24.53,24.57,157700.0,15.7816,15.7816,15.7366,15.7623,157700.0
2011-07-18 10:00:00,24.57,24.62,24.5,24.54,399100.0,15.7623,15.7944,15.7174,15.7431,399100.0
2011-07-18 10:10:00,24.55,24.55,24.45,24.46,283900.0,15.7495,15.7495,15.6853,15.6917,283900.0
2011-07-18 10:20:00,24.47,24.54,24.46,24.52,159900.0,15.6982,15.7431,15.6917,15.7302,159900.0
2011-07-18 10:30:00,24.51,24.52,24.42,24.42,133900.0,15.7238,15.7302,15.6661,15.6661,133900.0
2011-07-18 10:40:00,24.43,24.49,24.41,24.41,184200.0,15.6725,15.711,15.6597,15.6597,184200.0
2011-07-18 10:50:00,24.4,24.43,24.31,24.35,276600.0,15.6532,15.6725,15.5955,15.6212,276600.0
2011-07-18 11:00:00,24.36,24.39,24.35,24.36,70700.0,15.6276,15.6468,15.6212,15.6276,70700.0
2011-07-18 11:10:00,24.36,24.37,24.31,24.34,113500.0,15.6276,15.634,15.5955,15.6148,113500.0
2011-07-18 11:20:00,24.34,24.34,24.32,24.33,145700.0,15.6148,15.6148,15.6019,15.6083,145700.0
2011-07-18 11:30:00,24.33,24.33,24.23,24.24,258000.0,15.6083,15.6083,15.5442,15.5506,258000.0
2011-07-18 11:40:00,24.24,24.24,24.17,24.2,286100.0,15.5506,15.5506,15.5057,15.5249,286100.0
2011-07-18 11:50:00,24.2,24.2,24.16,24.16,220500.0,15.5249,15.5249,15.4993,15.4993,220500.0
2011-07-18 12:00:00,24.16,24.19,24.16,24.18,240900.0,15.4993,15.5185,15.4993,15.5121,240900.0
2011-07-18 12:10:00,24.17,24.26,24.17,24.25,202100.0,15.5057,15.5634,15.5057,15.557,202100.0
2011-07-18 12:20:00,24.25,24.27,24.23,24.24,307600.0,15.557,15.5698,15.5442,15.5506,307600.0
2011-07-18 12:30:00,24.25,24.27,24.23,24.25,171700.0,15.557,15.5698,15.5442,15.557,171700.0
2011-07-18 12:40:00,24.25,24.26,24.22,24.25,206200.0,15.557,15.5634,15.5378,15.557,206200.0
2011-07-18 12:50:00,24.24,24.31,24.24,24.29,102200.0,15.5506,15.5955,15.5506,15.5827,102200.0
2011-07-18 13:00:00,24.3,24.3,24.25,24.26,188400.0,15.5891,15.5891,15.557,15.5634,188400.0
2011-07-18 13:10:00,24.25,24.26,24.21,24.22,100000.0,15.557,15.5634,15.5314,15.5378,100000.0
2011-07-18 13:20:00,24.22,24.25,24.21,24.23,148800.0,15.5378,15.557,15.5314,15.5442,148800.0
2011-07-18 13:30:00,24.24,24.36,24.23,24.31,441300.0,15.5506,15.6276,15.5442,15.5955,441300.0
2011-07-18 13:40:00,24.31,24.32,24.26,24.31,186800.0,15.5955,15.6019,15.5634,15.5955,186800.0
2011-07-18 13:50:00,24.32,24.38,24.3,24.37,105800.0,15.6019,15.6404,15.5891,15.634,105800.0
2011-07-18 14:00:00,24.37,24.38,24.32,24.38,361600.0,15.634,15.6404,15.6019,15.6404,361600.0
2011-07-18 14:10:00,24.37,24.38,24.35,24.38,72600.0,15.634,15.6404,15.6212,15.6404,72600.0
2011-07-18 14:20:00,24.38,24.41,24.37,24.37,149400.0,15.6404,15.6597,15.634,15.634,149400.0
2011-07-18 14:30:00,24.37,24.38,24.32,24.36,181800.0,15.634,15.6404,15.6019,15.6276,181800.0
2011-07-18 14:40:00,24.36,24.39,24.35,24.39,146700.0,15.6276,15.6468,15.6212,15.6468,146700.0
2011-07-18 14:50:00,24.39,24.4,24.35,24.39,171300.0,15.6468,15.6532,15.6212,15.6468,171300.0
2011-07-18 15:00:00,24.4,24.44,24.36,24.37,259300.0,15.6532,15.6789,15.6276,15.634,259300.0
2011-07-18 15:10:00,24.37,24.38,24.34,24.35,137700.0,15.634,15.6404,15.6148,15.6212,137700.0
2011-07-18 15:20:00,24.36,24.37,24.34,24.36,186700.0,15.6276,15.634,15.6148,15.6276,186700.0
2011-07-18 15:30:00,24.36,24.41,24.36,24.41,239200.0,15.6276,15.6597,15.6276,15.6597,239200.0
2011-07-18 15:40:00,24.4,24.42,24.33,24.37,440000.0,15.6532,15.6661,15.6083,15.634,440000.0
2011-07-18 15:50:00,24.38,24.43,24.37,24.42,775200.0,15.6404,15.6725,15.634,15.6661,775200.0
2011-07-19 09:30:00,24.53,24.65,24.46,24.57,474500.0,15.7366,15.8136,15.6917,15.7623,474500.0
2011-07-19 09:40:00,24.57,24.57,24.44,24.45,493500.0,15.7623,15.7623,15.6789,15.6853,493500.0
2011-07-19 09:50:00,24.44,24.44,24.32,24.4,378300.0,15.6789,15.6789,15.6019,15.6532,378300.0
2011-07-19 10:00:00,24.41,24.47,24.39,24.41,427900.0,15.6597,15.6982,15.6468,15.6597,427900.0
2011-07-19 10:10:00,24.41,24.46,24.39,24.46,460500.0,15.6597,15.6917,15.6468,15.6917,460500.0
2011-07-19 10:20:00,24.46,24.67,24.45,24.65,553600.0,15.6917,15.8265,15.6853,15.8136,553600.0
2011-07-19 10:30:00,24.65,24.73,24.65,24.72,513100.0,15.8136,15.865,15.8136,15.8585,513100.0
2011-07-19 10:40:00,24.72,24.84,24.71,24.8,991200.0,15.8585,15.9355,15.8521,15.9099,991200.0
2011-07-19 10:50:00,24.8,24.87,24.79,24.87,391900.0,15.9099,15.9548,15.9034,15.9548,391900.0
2011-07-19 11:00:00,24.86,24.89,24.84,24.87,333700.0,15.9484,15.9676,15.9355,15.9548,333700.0
2011-07-19 11:10:00,24.87,24.88,24.76,24.76,222200.0,15.9548,15.9612,15.8842,15.8842,222200.0
2011-07-19 11:20:00,24.76,24.78,24.69,24.74,359600.0,15.8842,15.897,15.8393,15.8714,359600.0
2011-07-19 11:30:00,24.74,24.8,24.66,24.66,248400.0,15.8714,15.9099,15.82,15.82,248400.0
2011-07-19 11:40:00,24.67,24.71,24.65,24.71,155500.0,15.8265,15.8521,15.8136,15.8521,155500.0
2011-07-19 11:50:00,24.71,24.72,24.65,24.69,166300.0,15.8521,15.8585,15.8136,15.8393,166300.0
2011-07-19 12:00:00,24.68,24.69,24.65,24.65,217600.0,15.8329,15.8393,15.8136,15.8136,217600.0
2011-07-19 12:10:00,24.65,24.75,24.65,24.74,189600.0,15.8136,15.8778,15.8136,15.8714,189600.0
2011-07-19 12:20:00,24.73,24.77,24.73,24.74,227600.0,15.865,15.8906,15.865,15.8714,227600.0
2011-07-19 12:30:00,24.75,24.85,24.75,24.82,318900.0,15.8778,15.9419,15.8778,15.9227,318900.0
2011-07-19 12:40:00,24.81,24.83,24.78,24.78,225900.0,15.9163,15.9291,15.897,15.897,225900.0
2011-07-19 12:50:00,24.78,24.83,24.78,24.82,261900.0,15.897,15.9291,15.897,15.9227,261900.0
2011-07-19 13:00:00,24.82,24.83,24.79,24.82,231200.0,15.9227,15.9291,15.9034,15.9227,231200.0
2011-07-19 13:10:00,24.82,24.93,24.82,24.93,357200.0,15.9227,15.9933,15.9227,15.9933,357200.0
2011-07-19 13:20:00,24.92,24.93,24.89,24.92,359700.0,15.9868,15.9933,15.9676,15.9868,359700.0
2011-07-19 13:30:00,24.91,25.0,24.88,24.94,1033700.0,15.9804,16.0382,15.9612,15.9997,1033700.0
2011-07-19 13:40:00,24.95,24.97,24.89,24.91,302700.0,16.0061,16.0189,15.9676,15.9804,302700.0
2011-07-19 13:50:00,24.91,24.95,24.89,24.95,126900.0,15.9804,16.0061,15.9676,16.0061,126900.0
2011-07-19 14:00:00,24.95,25.02,24.9,25.02,460200.0,16.0061,16.051,15.974,16.051,460200.0
2011-07-19 14:10:00,25.02,25.06,24.99,24.99,351400.0,16.051,16.0767,16.0317,16.0317,351400.0
2011-07-19 14:20:00,24.99,25.01,24.98,25.0,313000.0,16.0317,16.0446,16.0253,16.0382,313000.0
2011-07-19 14:30:00,25.0,25.01,24.98,25.01,412700.0,16.0382,16.0446,16.0253,16.0446,412700.0
2011-07-19 14:40:00,25.01,25.09,25.0,25.08,451400.0,16.0446,16.0959,16.0382,16.0895,451400.0
2011-07-19 14:50:00,25.08,25.11,25.01,25.04,595600.0,16.0895,16.1087,16.0446,16.0638,595600.0
2011-07-19 15:00:00,25.04,25.07,25.0,25.06,320400.0,16.0638,16.0831,16.0382,16.0767,320400.0
2011-07-19 15:10:00,25.07,25.13,25.06,25.11,522000.0,16.0831,16.1216,16.0767,16.1087,522000.0
2011-07-19 15:20:00,25.11,25.15,25.05,25.09,564500.0,16.1087,16.1344,16.0702,16.0959,564500.0
2011-07-19 15:30:00,25.08,25.1,25.07,25.1,726300.0,16.0895,16.1023,16.0831,16.1023,726300.0
2011-07-19 15:40:00,25.1,25.16,25.09,25.14,1005900.0,16.1023,16.1408,16.0959,16.128,1005900.0
2011-07-19 15:50:00,25.15,25.17,24.99,25.01,1743500.0,16.1344,16.1472,16.0317,16.0446,1743500.0
2011-07-20 09:30:00,25.86,26.24,25.67,25.94,1870800.0,16.5899,16.8337,16.468,16.6412,1870800.0
2011-07-20 09:40:00,25.94,26.02,25.85,25.93,1055200.0,16.6412,16.6925,16.5835,16.6348,1055200.0
2011-07-20 09:50:00,25.93,26.05,25.82,26.01,694000.0,16.6348,16.7118,16.5642,16.6861,694000.0
2011-07-20 10:00:00,26.02,26.09,25.99,26.09,558300.0,16.6925,16.7374,16.6733,16.7374,558300.0
2011-07-20 10:10:00,26.09,26.15,26.01,26.1,693500.0,16.7374,16.7759,16.6861,16.7438,693500.0
2011-07-20 10:20:00,26.1,26.19,26.04,26.08,428700.0,16.7438,16.8016,16.7054,16.731,428700.0
2011-07-20 10:30:00,26.07,26.1,25.98,26.02,496800.0,16.7246,16.7438,16.6669,16.6925,496800.0
2011-07-20 10:40:00,26.02,26.13,26.01,26.1,517900.0,16.6925,16.7631,16.6861,16.7438,517900.0
2011-07-20 10:50:00,26.1,26.17,26.01,26.07,667600.0,16.7438,16.7888,16.6861,16.7246,667600.0
2011-07-20 11:00:00,26.07,26.16,26.06,26.14,341500.0,16.7246,16.7823,16.7182,16.7695,341500.0
2011-07-20 11:10:00,26.14,26.16,26.09,26.16,247700.0,16.7695,16.7823,16.7374,16.7823,247700.0
2011-07-20 11:20:00,26.15,26.16,26.05,26.06,225200.0,16.7759,16.7823,16.7118,16.7182,225200.0
2011-07-20 11:30:00,26.06,26.16,26.06,26.14,275600.0,16.7182,16.7823,16.7182,16.7695,275600.0
2011-07-20 11:40:00,26.14,26.17,26.09,26.1,426700.0,16.7695,16.7888,16.7374,16.7438,426700.0
2011-07-20 11:50:00,26.1,26.15,26.02,26.13,434500.0,16.7438,16.7759,16.6925,16.7631,434500.0
2011-07-20 12:00:00,26.13,26.2,26.11,26.17,514500.0,16.7631,16.808,16.7503,16.7888,514500.0
2011-07-20 12:10:00,26.18,26.25,26.17,26.23,466500.0,16.7952,16.8401,16.7888,16.8272,466500.0
2011-07-20 12:20:00,26.23,26.24,26.16,26.18,197700.0,16.8272,16.8337,16.7823,16.7952,197700.0
2011-07-20 12:30:00,26.18,26.19,26.12,26.15,215800.0,16.7952,16.8016,16.7567,16.7759,215800.0
2011-07-20 12:40:00,26.15,26.17,26.11,26.17,193700.0,16.7759,16.7888,16.7503,16.7888,193700.0
2011-07-20 12:50:00,26.18,26.19,26.13,26.16,157700.0,16.7952,16.8016,16.7631,16.7823,157700.0
2011-07-20 13:00:00,26.16,26.2,26.13,26.14,205000.0,16.7823,16.808,16.7631,16.7695,205000.0
2011-07-20 13:10:00,26.15,26.18,26.13,26.16,276100.0,16.7759,16.7952,16.7631,16.7823,276100.0
2011-07-20 13:20:00,26.14,26.29,26.14,26.26,459800.0,16.7695,16.8657,16.7695,16.8465,459800.0
2011-07-20 13:30:00,26.27,26.28,26.21,26.27,232900.0,16.8529,16.8593,16.8144,16.8529,232900.0
2011-07-20 13:40:00,26.27,26.29,26.26,26.28,192800.0,16.8529,16.8657,16.8465,16.8593,192800.0
2011-07-20 13:50:00,26.28,26.3,26.27,26.28,246900.0,16.8593,16.8721,16.8529,16.8593,246900.0
2011-07-20 14:00:00,26.28,26.3,26.27,26.28,183600.0,16.8593,16.8721,16.8529,16.8593,183600.0
2011-07-20 14:10:00,26.28,26.32,26.28,26.3,173600.0,16.8593,16.885,16.8593,16.8721,173600.0
2011-07-20 14:20:00,26.3,26.32,26.27,26.32,221100.0,16.8721,16.885,16.8529,16.885,221100.0
2011-07-20 14:30:00,26.32,26.37,26.29,26.3,339200.0,16.885,16.9171,16.8657,16.8721,339200.0
2011-07-20 14:40:00,26.3,26.32,26.2,26.2,276400.0,16.8721,16.885,16.808,16.808,276400.0
2011-07-20 14:50:00,26.21,26.28,26.2,26.2,228800.0,16.8144,16.8593,16.808,16.808,228800.0
2011-07-20 15:00:00,26.21,26.22,26.18,26.21,241400.0,16.8144,16.8208,16.7952,16.8144,241400.0
2011-07-20 15:10:00,26.21,26.21,26.12,26.13,230300.0,16.8144,16.8144,16.7567,16.7631,230300.0
2011-07-20 15:20:00,26.13,26.22,26.13,26.2,534700.0,16.7631,16.8208,16.7631,16.808,534700.0
2011-07-20 15:30:00,26.2,26.44,26.2,26.44,753000.0,16.808,16.962,16.808,16.962,753000.0
2011-07-20 15:40:00,26.44,26.47,26.2,26.21,1426100.0,16.962,16.9812,16.808,16.8144,1426100.0
2011-07-20 15:50:00,26.21,26.22,26.08,26.1,1854800.0,16.8144,16.8208,16.731,16.7438,1854800.0
2011-07-21 09:30:00,26.36,26.53,26.33,26.51,600200.0,16.9106,17.0197,16.8914,17.0069,600200.0
2011-07-21 09:40:00,26.52,26.69,26.44,26.66,724500.0,17.0133,17.1223,16.962,17.1031,724500.0
2011-07-21 09:50:00,26.66,26.74,26.63,26.71,542800.0,17.1031,17.1544,17.0839,17.1352,542800.0
2011-07-21 10:00:00,26.71,26.81,26.68,26.75,689100.0,17.1352,17.1993,17.1159,17.1608,689100.0
2011-07-21 10:10:00,26.75,26.78,26.63,26.63,405800.0,17.1608,17.1801,17.0839,17.0839,405800.0
2011-07-21 10:20:00,26.63,26.73,26.63,26.73,620000.0,17.0839,17.148,17.0839,17.148,620000.0
2011-07-21 10:30:00,26.73,26.74,26.61,26.65,511800.0,17.148,17.1544,17.071,17.0967,511800.0
2011-07-21 10:40:00,26.66,26.76,26.65,26.74,410500.0,17.1031,17.1673,17.0967,17.1544,410500.0
2011-07-21 10:50:00,26.73,26.87,26.72,26.86,335400.0,17.148,17.2378,17.1416,17.2314,335400.0
2011-07-21 11:00:00,26.86,26.86,26.72,26.76,350500.0,17.2314,17.2314,17.1416,17.1673,350500.0
2011-07-21 11:10:00,26.75,26.76,26.62,26.64,449800.0,17.1608,17.1673,17.0774,17.0903,449800.0
2011-07-21 11:20:00,26.64,26.66,26.62,26.66,346700.0,17.0903,17.1031,17.0774,17.1031,346700.0
2011-07-21 11:30:00,26.67,26.67,26.63,26.64,247300.0,17.1095,17.1095,17.0839,17.0903,247300.0
2011-07-21 11:40:00,26.64,26.65,26.6,26.64,643100.0,17.0903,17.0967,17.0646,17.0903,643100.0
2011-07-21 11:50:00,26.65,26.71,26.64,26.69,508200.0,17.0967,17.1352,17.0903,17.1223,508200.0
2011-07-21 12:00:00,26.68,26.72,26.65,26.68,535800.0,17.1159,17.1416,17.0967,17.1159,535800.0
2011-07-21 12:10:00,26.69,26.72,26.67,26.69,299000.0,17.1223,17.1416,17.1095,17.1223,299000.0
2011-07-21 12:20:00,26.69,26.73,26.68,26.72,341500.0,17.1223,17.148,17.1159,17.1416,341500.0
2011-07-21 12:30:00,26.71,26.76,26.67,26.74,486200.0,17.1352,17.1673,17.1095,17.1544,486200.0
2011-07-21 12:40:00,26.74,27.04,26.74,27.03,1493800.0,17.1544,17.3469,17.1544,17.3405,1493800.0
2011-07-21 12:50:00,27.02,27.02,26.84,26.95,636900.0,17.334,17.334,17.2186,17.2891,636900.0
2011-07-21 13:00:00,26.96,26.98,26.89,26.92,363800.0,17.2956,17.3084,17.2506,17.2699,363800.0
2011-07-21 13:10:00,26.92,26.95,26.89,26.94,214200.0,17.2699,17.2891,17.2506,17.2827,214200.0
2011-07-21 13:20:00,26.94,27.05,26.92,27.05,469200.0,17.2827,17.3533,17.2699,17.3533,469200.0
2011-07-21 13:30:00,27.04,27.05,27.01,27.05,266400.0,17.3469,17.3533,17.3276,17.3533,266400.0
2011-07-21 13:40:00,27.05,27.05,26.99,27.01,493700.0,17.3533,17.3533,17.3148,17.3276,493700.0
2011-07-21 13:50:00,27.0,27.04,27.0,27.02,314700.0,17.3212,17.3469,17.3212,17.334,314700.0
2011-07-21 14:00:00,27.01,27.05,27.0,27.05,178500.0,17.3276,17.3533,17.3212,17.3533,178500.0
2011-07-21 14:10:00,27.04,27.05,26.99,27.01,242500.0,17.3469,17.3533,17.3148,17.3276,242500.0
2011-07-21 14:20:00,27.0,27.06,27.0,27.05,281600.0,17.3212,17.3597,17.3212,17.3533,281600.0
2011-07-21 14:30:00,27.05,27.06,27.02,27.04,316200.0,17.3533,17.3597,17.334,17.3469,316200.0
2011-07-21 14:40:00,27.05,27.08,27.02,27.05,276000.0,17.3533,17.3725,17.334,17.3533,276000.0
2011-07-21 14:50:00,27.05,27.05,27.0,27.03,273800.0,17.3533,17.3533,17.3212,17.3405,273800.0
2011-07-21 15:00:00,27.02,27.04,26.99,27.0,824600.0,17.334,17.3469,17.3148,17.3212,824600.0
2011-07-21 15:10:00,27.01,27.17,26.99,27.16,997500.0,17.3276,17.4303,17.3148,17.4239,997500.0
2011-07-21 15:20:00,27.16,27.16,27.07,27.09,394300.0,17.4239,17.4239,17.3661,17.379,394300.0
2011-07-21 15:30:00,27.09,27.1,26.99,27.03,438300.0,17.379,17.3854,17.3148,17.3405,438300.0
2011-07-21 15:40:00,27.03,27.08,27.02,27.05,410000.0,17.3405,17.3725,17.334,17.3533,410000.0
2011-07-21 15:50:00,27.05,27.05,26.99,27.02,1558400.0,17.3533,17.3533,17.3148,17.334,1558400.0
2011-07-22 09:30:00,27.0,27.05,26.93,26.95,840700.0,17.3212,17.3533,17.2763,17.2891,840700.0
2011-07-22 09:40:00,26.96,27.01,26.85,26.92,767000.0,17.2956,17.3276,17.225,17.2699,767000.0
2011-07-22 09:50:00,26.92,26.95,26.86,26.9,487700.0,17.2699,17.2891,17.2314,17.2571,487700.0
2011-07-22 10:00:00,26.9,27.03,26.87,27.02,530700.0,17.2571,17.3405,17.2378,17.334,530700.0
2011-07-22 10:10:00,27.02,27.13,27.0,27.01,568800.0,17.334,17.4046,17.3212,17.3276,568800.0
2011-07-22 10:20:00,27.01,27.03,26.88,26.88,560500.0,17.3276,17.3405,17.2442,17.2442,560500.0
2011-07-22 10:30:00,26.89,26.97,26.87,26.95,224900.0,17.2506,17.302,17.2378,17.2891,224900.0
2011-07-22 10:40:00,26.94,26.98,26.9,26.91,260700.0,17.2827,17.3084,17.2571,17.2635,260700.0
2011-07-22 10:50:00,26.92,26.96,26.89,26.96,221300.0,17.2699,17.2956,17.2506,17.2956,221300.0
2011-07-22 11:00:00,26.96,27.02,26.96,27.0,215100.0,17.2956,17.334,17.2956,17.3212,215100.0
2011-07-22 11:10:00,27.0,27.04,26.98,27.02,241100.0,17.3212,17.3469,17.3084,17.334,241100.0
2011-07-22 11:20:00,27.01,27.03,27.0,27.0,210900.0,17.3276,17.3405,17.3212,17.3212,210900.0
2011-07-22 11:30:00,27.01,27.11,27.0,27.09,406500.0,17.3276,17.3918,17.3212,17.379,406500.0
2011-07-22 11:40:00,27.1,27.11,27.0,27.01,341100.0,17.3854,17.3918,17.3212,17.3276,341100.0
2011-07-22 11:50:00,27.01,27.04,27.0,27.01,145200.0,17.3276,17.3469,17.3212,17.3276,145200.0
2011-07-22 12:00:00,27.0,27.04,26.94,27.03,234200.0,17.3212,17.3469,17.2827,17.3405,234200.0
2011-07-22 12:10:00,27.03,27.04,26.98,26.99,182100.0,17.3405,17.3469,17.3084,17.3148,182100.0
2011-07-22 12:20:00,27.0,27.0,26.93,26.95,108300.0,17.3212,17.3212,17.2763,17.2891,108300.0
2011-07-22 12:30:00,26.95,26.96,26.91,26.91,121000.0,17.2891,17.2956,17.2635,17.2635,121000.0
2011-07-22 12:40:00,26.92,26.95,26.91,26.91,69400.0,17.2699,17.2891,17.2635,17.2635,69400.0
2011-07-22 12:50:00,26.91,27.0,26.9,26.99,322100.0,17.2635,17.3212,17.2571,17.3148,322100.0
2011-07-22 13:00:00,26.99,27.0,26.97,26.97,131200.0,17.3148,17.3212,17.302,17.302,131200.0
2011-07-22 13:10:00,26.97,26.97,26.93,26.94,159700.0,17.302,17.302,17.2763,17.2827,159700.0
2011-07-22 13:20:00,26.95,26.95,26.89,26.92,133900.0,17.2891,17.2891,17.2506,17.2699,133900.0
2011-07-22 13:30:00,26.92,26.92,26.9,26.92,52200.0,17.2699,17.2699,17.2571,17.2699,52200.0
2011-07-22 13:40:00,26.92,26.95,26.86,26.87,127600.0,17.2699,17.2891,17.2314,17.2378,127600.0
2011-07-22 13:50:00,26.88,26.89,26.85,26.89,96300.0,17.2442,17.2506,17.225,17.2506,96300.0
2011-07-22 14:00:00,26.89,26.92,26.88,26.92,288000.0,17.2506,17.2699,17.2442,17.2699,288000.0
2011-07-22 14:10:00,26.92,26.92,26.88,26.89,80700.0,17.2699,17.2699,17.2442,17.2506,80700.0
2011-07-22 14:20:00,26.89,26.9,26.85,26.86,83100.0,17.2506,17.2571,17.225,17.2314,83100.0
2011-07-22 14:30:00,26.86,26.89,26.85,26.87,180300.0,17.2314,17.2506,17.225,17.2378,180300.0
2011-07-22 14:40:00,26.87,26.94,26.87,26.94,234100.0,17.2378,17.2827,17.2378,17.2827,234100.0
2011-07-22 14:50:00,26.93,26.97,26.93,26.94,295000.0,17.2763,17.302,17.2763,17.2827,295000.0
2011-07-22 15:00:00,26.94,26.98,26.94,26.96,161100.0,17.2827,17.3084,17.2827,17.2956,161100.0
2011-07-22 15:10:00,26.95,26.96,26.89,26.89,184200.0,17.2891,17.2956,17.2506,17.2506,184200.0
2011-07-22 15:20:00,26.89,26.91,26.86,26.89,256900.0,17.2506,17.2635,17.2314,17.2506,256900.0
2011-07-22 15:30:00,26.88,26.91,26.87,26.89,280000.0,17.2442,17.2635,17.2378,17.2506,280000.0
2011-07-22 15:40:00,26.89,26.94,26.86,26.94,313200.0,17.2506,17.2827,17.2314,17.2827,313200.0
2011-07-22 15:50:00,26.94,26.94,26.86,26.9,750500.0,17.2827,17.2827,17.2314,17.2571,750500.0
2011-07-25 09:30:00,26.59,26.8,26.59,26.59,404500.0,17.0582,17.1929,17.0582,17.0582,404500.0
2011-07-25 09:40:00,26.59,26.6,26.43,26.46,603800.0,17.0582,17.0646,16.9555,16.9748,603800.0
2011-07-25 09:50:00,26.46,26.52,26.44,26.49,194400.0,16.9748,17.0133,16.962,16.994,194400.0
2011-07-25 10:00:00,26.5,26.6,26.5,26.59,542700.0,17.0005,17.0646,17.0005,17.0582,542700.0
2011-07-25 10:10:00,26.6,26.66,26.54,26.59,812900.0,17.0646,17.1031,17.0261,17.0582,812900.0
2011-07-25 10:20:00,26.58,26.62,26.54,26.58,1596400.0,17.0518,17.0774,17.0261,17.0518,1596400.0
2011-07-25 10:30:00,26.59,26.63,26.58,26.6,587600.0,17.0582,17.0839,17.0518,17.0646,587600.0
2011-07-25 10:40:00,26.61,26.66,26.6,26.61,381300.0,17.071,17.1031,17.0646,17.071,381300.0
2011-07-25 10:50:00,26.6,26.67,26.6,26.67,305400.0,17.0646,17.1095,17.0646,17.1095,305400.0
2011-07-25 11:00:00,26.66,26.77,26.65,26.77,289400.0,17.1031,17.1737,17.0967,17.1737,289400.0
2011-07-25 11:10:00,26.76,26.8,26.75,26.79,325800.0,17.1673,17.1929,17.1608,17.1865,325800.0
2011-07-25 11:20:00,26.8,26.92,26.79,26.92,547600.0,17.1929,17.2699,17.1865,17.2699,547600.0
2011-07-25 11:30:00,26.92,26.97,26.91,26.96,505400.0,17.2699,17.302,17.2635,17.2956,505400.0
2011-07-25 11:40:00,26.96,26.96,26.87,26.88,355700.0,17.2956,17.2956,17.2378,17.2442,355700.0
2011-07-25 11:50:00,26.89,26.95,26.85,26.95,259700.0,17.2506,17.2891,17.225,17.2891,259700.0
2011-07-25 12:00:00,26.94,26.97,26.88,26.88,205700.0,17.2827,17.302,17.2442,17.2442,205700.0
2011-07-25 12:10:00,26.89,26.92,26.88,26.92,182100.0,17.2506,17.2699,17.2442,17.2699,182100.0
2011-07-25 12:20:00,26.91,26.93,26.9,26.9,126100.0,17.2635,17.2763,17.2571,17.2571,126100.0
2011-07-25 12:30:00,26.9,26.91,26.87,26.88,305900.0,17.2571,17.2635,17.2378,17.2442,305900.0
2011-07-25 12:40:00,26.88,26.91,26.88,26.88,205200.0,17.2442,17.2635,17.2442,17.2442,205200.0
2011-07-25 12:50:00,26.89,26.9,26.87,26.88,182800.0,17.2506,17.2571,17.2378,17.2442,182800.0
2011-07-25 13:00:00,26.87,26.92,26.87,26.9,112800.0,17.2378,17.2699,17.2378,17.2571,112800.0
2011-07-25 13:10:00,26.9,26.9,26.87,26.89,270500.0,17.2571,17.2571,17.2378,17.2506,270500.0
2011-07-25 13:20:00,26.89,26.92,26.89,26.92,374300.0,17.2506,17.2699,17.2506,17.2699,374300.0
2011-07-25 13:30:00,26.92,26.92,26.9,26.9,119900.0,17.2699,17.2699,17.2571,17.2571,119900.0
2011-07-25 13:40:00,26.9,26.91,26.89,26.91,99200.0,17.2571,17.2635,17.2506,17.2635,99200.0
2011-07-25 13:50:00,26.91,26.92,26.89,26.89,137000.0,17.2635,17.2699,17.2506,17.2506,137000.0
2011-07-25 14:00:00,26.89,26.94,26.89,26.93,211700.0,17.2506,17.2827,17.2506,17.2763,211700.0
2011-07-25 14:10:00,26.93,26.97,26.93,26.95,243600.0,17.2763,17.302,17.2763,17.2891,243600.0
2011-07-25 14:20:00,26.95,26.96,26.94,26.95,156200.0,17.2891,17.2956,17.2827,17.2891,156200.0
2011-07-25 14:30:00,26.95,26.98,26.94,26.96,366400.0,17.2891,17.3084,17.2827,17.2956,366400.0
2011-07-25 14:40:00,26.95,26.97,26.94,26.96,228600.0,17.2891,17.302,17.2827,17.2956,228600.0
2011-07-25 14:50:00,26.96,27.0,26.96,26.98,392100.0,17.2956,17.3212,17.2956,17.3084,392100.0
2011-07-25 15:00:00,26.98,27.0,26.92,26.92,687700.0,17.3084,17.3212,17.2699,17.2699,687700.0
2011-07-25 15:10:00,26.92,26.99,26.92,26.96,314100.0,17.2699,17.3148,17.2699,17.2956,314100.0
2011-07-25 15:20:00,26.96,26.99,26.95,26.97,441900.0,17.2956,17.3148,17.2891,17.302,441900.0
2011-07-25 15:30:00,26.98,27.05,26.97,27.04,428400.0,17.3084,17.3533,17.302,17.3469,428400.0
2011-07-25 15:40:00,27.03,27.05,26.96,26.96,505500.0,17.3405,17.3533,17.2956,17.2956,505500.0
2011-07-25 15:50:00,26.97,27.0,26.95,26.98,1078000.0,17.302,17.3212,17.2891,17.3084,1078000.0
2011-07-26 09:30:00,26.76,27.03,26.76,26.81,394400.0,17.1673,17.3405,17.1673,17.1993,394400.0
2011-07-26 09:40:00,26.82,26.83,26.71,26.76,416100.0,17.2057,17.2122,17.1352,17.1673,416100.0
2011-07-26 09:50:00,26.76,26.8,26.72,26.78,298700.0,17.1673,17.1929,17.1416,17.1801,298700.0
2011-07-26 10:00:00,26.79,26.83,26.78,26.81,686500.0,17.1865,17.2122,17.1801,17.1993,686500.0
2011-07-26 10:10:00,26.8,26.84,26.77,26.79,658500.0,17.1929,17.2186,17.1737,17.1865,658500.0
2011-07-26 10:20:00,26.79,26.83,26.78,26.83,635900.0,17.1865,17.2122,17.1801,17.2122,635900.0
2011-07-26 10:30:00,26.82,26.84,26.8,26.82,345900.0,17.2057,17.2186,17.1929,17.2057,345900.0
2011-07-26 10:40:00,26.82,26.95,26.82,26.93,725200.0,17.2057,17.2891,17.2057,17.2763,725200.0
2011-07-26 10:50:00,26.92,26.98,26.9,26.91,729900.0,17.2699,17.3084,17.2571,17.2635,729900.0
2011-07-26 11:00:00,26.91,26.94,26.89,26.94,275700.0,17.2635,17.2827,17.2506,17.2827,275700.0
2011-07-26 11:10:00,26.93,26.95,26.91,26.93,331100.0,17.2763,17.2891,17.2635,17.2763,331100.0
2011-07-26 11:20:00,26.92,26.93,26.83,26.83,225500.0,17.2699,17.2763,17.2122,17.2122,225500.0
2011-07-26 11:30:00,26.83,26.88,26.83,26.84,154600.0,17.2122,17.2442,17.2122,17.2186,154600.0
2011-07-26 11:40:00,26.84,26.88,26.83,26.85,218000.0,17.2186,17.2442,17.2122,17.225,218000.0
2011-07-26 11:50:00,26.85,26.89,26.84,26.89,184800.0,17.225,17.2506,17.2186,17.2506,184800.0
2011-07-26 12:00:00,26.88,26.89,26.84,26.86,70100.0,17.2442,17.2506,17.2186,17.2314,70100.0
2011-07-26 12:10:00,26.86,26.92,26.85,26.88,175700.0,17.2314,17.2699,17.225,17.2442,175700.0
2011-07-26 12:20:00,26.88,26.9,26.85,26.87,99300.0,17.2442,17.2571,17.225,17.2378,99300.0
2011-07-26 12:30:00,26.87,26.87,26.85,26.86,72600.0,17.2378,17.2378,17.225,17.2314,72600.0
2011-07-26 12:40:00,26.86,26.87,26.83,26.83,163400.0,17.2314,17.2378,17.2122,17.2122,163400.0
2011-07-26 12:50:00,26.83,26.86,26.83,26.85,127500.0,17.2122,17.2314,17.2122,17.225,127500.0
2011-07-26 13:00:00,26.86,26.87,26.84,26.86,181200.0,17.2314,17.2378,17.2186,17.2314,181200.0
2011-07-26 13:10:00,26.86,26.87,26.85,26.86,96500.0,17.2314,17.2378,17.225,17.2314,96500.0
2011-07-26 13:20:00,26.85,26.86,26.84,26.84,141800.0,17.225,17.2314,17.2186,17.2186,141800.0
2011-07-26 13:30:00,26.84,26.85,26.84,26.84,120700.0,17.2186,17.225,17.2186,17.2186,120700.0
2011-07-26 13:40:00,26.84,26.85,26.8,26.82,260000.0,17.2186,17.225,17.1929,17.2057,260000.0
2011-07-26 13:50:00,26.81,26.84,26.81,26.81,92100.0,17.1993,17.2186,17.1993,17.1993,92100.0
2011-07-26 14:00:00,26.81,26.85,26.81,26.84,155400.0,17.1993,17.225,17.1993,17.2186,155400.0
2011-07-26 14:10:00,26.84,26.86,26.83,26.85,222800.0,17.2186,17.2314,17.2122,17.225,222800.0
2011-07-26 14:20:00,26.86,26.86,26.81,26.83,173500.0,17.2314,17.2314,17.1993,17.2122,173500.0
2011-07-26 14:30:00,26.83,26.84,26.82,26.84,205600.0,17.2122,17.2186,17.2057,17.2186,205600.0
2011-07-26 14:40:00,26.84,26.84,26.8,26.8,215100.0,17.2186,17.2186,17.1929,17.1929,215100.0
2011-07-26 14:50:00,26.8,26.82,26.8,26.81,120100.0,17.1929,17.2057,17.1929,17.1993,120100.0
2011-07-26 15:00:00,26.81,26.81,26.78,26.79,264700.0,17.1993,17.1993,17.1801,17.1865,264700.0
2011-07-26 15:10:00,26.79,26.82,26.78,26.82,263300.0,17.1865,17.2057,17.1801,17.2057,263300.0
2011-07-26 15:20:00,26.81,26.85,26.8,26.85,389500.0,17.1993,17.225,17.1929,17.225,389500.0
2011-07-26 15:30:00,26.85,26.85,26.79,26.8,493900.0,17.225,17.225,17.1865,17.1929,493900.0
2011-07-26 15:40:00,26.81,26.81,26.74,26.74,414400.0,17.1993,17.1993,17.1544,17.1544,414400.0
2011-07-26 15:50:00,26.74,26.76,26.72,26.74,984000.0,17.1544,17.1673,17.1416,17.1544,984000.0
2011-07-27 09:30:00,26.59,26.8,26.42,26.46,407300.0,17.0582,17.1929,16.9491,16.9748,407300.0
2011-07-27 09:40:00,26.46,26.47,26.39,26.4,393500.0,16.9748,16.9812,16.9299,16.9363,393500.0
2011-07-27 09:50:00,26.4,26.43,26.38,26.43,808900.0,16.9363,16.9555,16.9235,16.9555,808900.0
2011-07-27 10:00:00,26.42,26.43,26.24,26.26,786900.0,16.9491,16.9555,16.8337,16.8465,786900.0
2011-07-27 10:10:00,26.27,26.41,26.26,26.39,321600.0,16.8529,16.9427,16.8465,16.9299,321600.0
2011-07-27 10:20:00,26.4,26.43,26.33,26.37,392500.0,16.9363,16.9555,16.8914,16.9171,392500.0
2011-07-27 10:30:00,26.36,26.47,26.34,26.45,452600.0,16.9106,16.9812,16.8978,16.9684,452600.0
2011-07-27 10:40:00,26.46,26.51,26.42,26.47,438300.0,16.9748,17.0069,16.9491,16.9812,438300.0
2011-07-27 10:50:00,26.48,26.54,26.45,26.47,238000.0,16.9876,17.0261,16.9684,16.9812,238000.0
2011-07-27 11:00:00,26.47,26.5,26.44,26.45,152700.0,16.9812,17.0005,16.962,16.9684,152700.0
2011-07-27 11:10:00,26.45,26.45,26.39,26.41,252900.0,16.9684,16.9684,16.9299,16.9427,252900.0
2011-07-27 11:20:00,26.41,26.45,26.37,26.45,155900.0,16.9427,16.9684,16.9171,16.9684,155900.0
2011-07-27 11:30:00,26.44,26.49,26.39,26.39,505400.0,16.962,16.994,16.9299,16.9299,505400.0
2011-07-27 11:40:00,26.39,26.45,26.38,26.43,255100.0,16.9299,16.9684,16.9235,16.9555,255100.0
2011-07-27 11:50:00,26.43,26.45,26.36,26.43,227700.0,16.9555,16.9684,16.9106,16.9555,227700.0
2011-07-27 12:00:00,26.43,26.44,26.41,26.42,137300.0,16.9555,16.962,16.9427,16.9491,137300.0
2011-07-27 12:10:00,26.42,26.46,26.39,26.4,174700.0,16.9491,16.9748,16.9299,16.9363,174700.0
2011-07-27 12:20:00,26.39,26.43,26.38,26.43,187300.0,16.9299,16.9555,16.9235,16.9555,187300.0
2011-07-27 12:30:00,26.43,26.45,26.42,26.44,124100.0,16.9555,16.9684,16.9491,16.962,124100.0
2011-07-27 12:40:00,26.44,26.46,26.42,26.43,110000.0,16.962,16.9748,16.9491,16.9555,110000.0
2011-07-27 12:50:00,26.43,26.46,26.43,26.44,208800.0,16.9555,16.9748,16.9555,16.962,208800.0
2011-07-27 13:00:00,26.44,26.48,26.43,26.47,123500.0,16.962,16.9876,16.9555,16.9812,123500.0
2011-07-27 13:10:00,26.47,26.47,26.41,26.45,214900.0,16.9812,16.9812,16.9427,16.9684,214900.0
2011-07-27 13:20:00,26.45,26.46,26.39,26.42,103300.0,16.9684,16.9748,16.9299,16.9491,103300.0
2011-07-27 13:30:00,26.42,26.45,26.41,26.42,56800.0,16.9491,16.9684,16.9427,16.9491,56800.0
2011-07-27 13:40:00,26.42,26.49,26.42,26.45,95800.0,16.9491,16.994,16.9491,16.9684,95800.0
2011-07-27 13:50:00,26.45,26.46,26.42,26.43,54100.0,16.9684,16.9748,16.9491,16.9555,54100.0
2011-07-27 14:00:00,26.43,26.46,26.39,26.44,115800.0,16.9555,16.9748,16.9299,16.962,115800.0
2011-07-27 14:10:00,26.44,26.45,26.41,26.42,112900.0,16.962,16.9684,16.9427,16.9491,112900.0
2011-07-27 14:20:00,26.42,26.45,26.37,26.37,103400.0,16.9491,16.9684,16.9171,16.9171,103400.0
2011-07-27 14:30:00,26.37,26.39,26.3,26.33,261800.0,16.9171,16.9299,16.8721,16.8914,261800.0
2011-07-27 14:40:00,26.33,26.36,26.27,26.35,213600.0,16.8914,16.9106,16.8529,16.9042,213600.0
2011-07-27 14:50:00,26.35,26.36,26.29,26.34,173800.0,16.9042,16.9106,16.8657,16.8978,173800.0
2011-07-27 15:00:00,26.34,26.37,26.26,26.29,226100.0,16.8978,16.9171,16.8465,16.8657,226100.0
2011-07-27 15:10:00,26.28,26.3,26.25,26.27,223400.0,16.8593,16.8721,16.8401,16.8529,223400.0
2011-07-27 15:20:00,26.27,26.3,26.23,26.3,396400.0,16.8529,16.8721,16.8272,16.8721,396400.0
2011-07-27 15:30:00,26.3,26.32,26.25,26.27,496600.0,16.8721,16.885,16.8401,16.8529,496600.0
2011-07-27 15:40:00,26.28,26.28,26.18,26.2,737800.0,16.8593,16.8593,16.7952,16.808,737800.0
2011-07-27 15:50:00,26.19,26.27,26.17,26.23,1601800.0,16.8016,16.8529,16.7888,16.8272,1601800.0
2011-07-28 09:30:00,26.19,26.43,26.19,26.28,472200.0,16.8016,16.9555,16.8016,16.8593,472200.0
2011-07-28 09:40:00,26.28,26.36,26.25,26.36,945900.0,16.8593,16.9106,16.8401,16.9106,945900.0
2011-07-28 09:50:00,26.35,26.43,26.34,26.4,387100.0,16.9042,16.9555,16.8978,16.9363,387100.0
2011-07-28 10:00:00,26.4,26.45,26.3,26.44,322400.0,16.9363,16.9684,16.8721,16.962,322400.0
2011-07-28 10:10:00,26.44,26.47,26.38,26.41,163600.0,16.962,16.9812,16.9235,16.9427,163600.0
2011-07-28 10:20:00,26.4,26.41,26.31,26.34,166200.0,16.9363,16.9427,16.8786,16.8978,166200.0
2011-07-28 10:30:00,26.34,26.39,26.29,26.32,253400.0,16.8978,16.9299,16.8657,16.885,253400.0
2011-07-28 10:40:00,26.33,26.36,26.3,26.35,206900.0,16.8914,16.9106,16.8721,16.9042,206900.0
2011-07-28 10:50:00,26.35,26.38,26.33,26.37,88800.0,16.9042,16.9235,16.8914,16.9171,88800.0
2011-07-28 11:00:00,26.37,26.46,26.34,26.43,247500.0,16.9171,16.9748,16.8978,16.9555,247500.0
2011-07-28 11:10:00,26.44,26.45,26.42,26.43,248500.0,16.962,16.9684,16.9491,16.9555,248500.0
2011-07-28 11:20:00,26.42,26.44,26.4,26.41,552200.0,16.9491,16.962,16.9363,16.9427,552200.0
2011-07-28 11:30:00,26.42,26.44,26.38,26.42,496600.0,16.9491,16.962,16.9235,16.9491,496600.0
2011-07-28 11:40:00,26.43,26.44,26.36,26.39,217700.0,16.9555,16.962,16.9106,16.9299,217700.0
2011-07-28 11:50:00,26.4,26.43,26.39,26.41,232200.0,16.9363,16.9555,16.9299,16.9427,232200.0
2011-07-28 12:00:00,26.41,26.43,26.39,26.4,97500.0,16.9427,16.9555,16.9299,16.9363,97500.0
2011-07-28 12:10:00,26.4,26.4,26.3,26.3,136700.0,16.9363,16.9363,16.8721,16.8721,136700.0
2011-07-28 12:20:00,26.3,26.31,26.22,26.23,421900.0,16.8721,16.8786,16.8208,16.8272,421900.0
2011-07-28 12:30:00,26.23,26.24,26.18,26.2,146100.0,16.8272,16.8337,16.7952,16.808,146100.0
2011-07-28 12:40:00,26.2,26.23,26.2,26.23,128600.0,16.808,16.8272,16.808,16.8272,128600.0
2011-07-28 12:50:00,26.23,26.25,26.2,26.23,147100.0,16.8272,16.8401,16.808,16.8272,147100.0
2011-07-28 13:00:00,26.23,26.27,26.21,26.27,121600.0,16.8272,16.8529,16.8144,16.8529,121600.0
2011-07-28 13:10:00,26.26,26.31,26.25,26.26,97000.0,16.8465,16.8786,16.8401,16.8465,97000.0
2011-07-28 13:20:00,26.25,26.3,26.24,26.28,74400.0,16.8401,16.8721,16.8337,16.8593,74400.0
2011-07-28 13:30:00,26.29,26.3,26.27,26.3,135600.0,16.8657,16.8721,16.8529,16.8721,135600.0
2011-07-28 13:40:00,26.3,26.33,26.28,26.3,119100.0,16.8721,16.8914,16.8593,16.8721,119100.0
2011-07-28 13:50:00,26.31,26.34,26.28,26.3,179600.0,16.8786,16.8978,16.8593,16.8721,179600.0
2011-07-28 14:00:00,26.3,26.31,26.24,26.25,93700.0,16.8721,16.8786,16.8337,16.8401,93700.0
2011-07-28 14:10:00,26.24,26.27,26.2,26.23,147600.0,16.8337,16.8529,16.808,16.8272,147600.0
2011-07-28 14:20:00,26.23,26.24,26.14,26.18,351900.0,16.8272,16.8337,16.7695,16.7952,351900.0
2011-07-28 14:30:00,26.19,26.22,26.18,26.2,134800.0,16.8016,16.8208,16.7952,16.808,134800.0
2011-07-28 14:40:00,26.19,26.23,26.18,26.23,378300.0,16.8016,16.8272,16.7952,16.8272,378300.0
2011-07-28 14:50:00,26.23,26.29,26.21,26.22,229900.0,16.8272,16.8657,16.8144,16.8208,229900.0
2011-07-28 15:00:00,26.22,26.24,26.18,26.2,131900.0,16.8208,16.8337,16.7952,16.808,131900.0
2011-07-28 15:10:00,26.19,26.21,26.18,26.19,93600.0,16.8016,16.8144,16.7952,16.8016,93600.0
2011-07-28 15:20:00,26.2,26.21,26.16,26.16,246700.0,16.808,16.8144,16.7823,16.7823,246700.0
2011-07-28 15:30:00,26.16,26.19,26.14,26.18,433800.0,16.7823,16.8016,16.7695,16.7952,433800.0
2011-07-28 15:40:00,26.18,26.18,26.07,26.12,908400.0,16.7952,16.7952,16.7246,16.7567,908400.0
2011-07-28 15:50:00,26.12,26.18,26.1,26.11,967600.0,16.7567,16.7952,16.7438,16.7503,967600.0
2011-07-29 09:30:00,25.82,25.92,25.77,25.86,358800.0,16.5642,16.6284,16.5321,16.5899,358800.0
2011-07-29 09:40:00,25.86,25.93,25.72,25.76,343500.0,16.5899,16.6348,16.5001,16.5257,343500.0
2011-07-29 09:50:00,25.76,25.99,25.75,25.87,217500.0,16.5257,16.6733,16.5193,16.5963,217500.0
2011-07-29 10:00:00,25.86,25.96,25.82,25.92,405000.0,16.5899,16.654,16.5642,16.6284,405000.0
2011-07-29 10:10:00,25.91,25.93,25.8,25.86,190400.0,16.622,16.6348,16.5514,16.5899,190400.0
2011-07-29 10:20:00,25.86,26.03,25.86,25.96,201000.0,16.5899,16.6989,16.5899,16.654,201000.0
2011-07-29 10:30:00,25.96,26.04,25.94,26.0,560800.0,16.654,16.7054,16.6412,16.6797,560800.0
2011-07-29 10:40:00,26.0,26.08,25.97,26.08,557700.0,16.6797,16.731,16.6604,16.731,557700.0
2011-07-29 10:50:00,26.08,26.18,26.03,26.08,945200.0,16.731,16.7952,16.6989,16.731,945200.0
2011-07-29 11:00:00,26.09,26.27,26.08,26.24,510100.0,16.7374,16.8529,16.731,16.8337,510100.0
2011-07-29 11:10:00,26.24,26.27,26.22,26.26,909300.0,16.8337,16.8529,16.8208,16.8465,909300.0
2011-07-29 11:20:00,26.26,26.33,26.24,26.24,838300.0,16.8465,16.8914,16.8337,16.8337,838300.0
2011-07-29 11:30:00,26.25,26.26,26.19,26.21,270600.0,16.8401,16.8465,16.8016,16.8144,270600.0
2011-07-29 11:40:00,26.2,26.27,26.2,26.24,439300.0,16.808,16.8529,16.808,16.8337,439300.0
2011-07-29 11:50:00,26.24,26.27,26.22,26.23,441000.0,16.8337,16.8529,16.8208,16.8272,441000.0
2011-07-29 12:00:00,26.24,26.26,26.17,26.24,688600.0,16.8337,16.8465,16.7888,16.8337,688600.0
2011-07-29 12:10:00,26.24,26.27,26.19,26.22,350300.0,16.8337,16.8529,16.8016,16.8208,350300.0
2011-07-29 12:20:00,26.22,26.25,26.17,26.21,137900.0,16.8208,16.8401,16.7888,16.8144,137900.0
2011-07-29 12:30:00,26.21,26.26,26.15,26.22,203400.0,16.8144,16.8465,16.7759,16.8208,203400.0
2011-07-29 12:40:00,26.22,26.25,26.18,26.2,199300.0,16.8208,16.8401,16.7952,16.808,199300.0
2011-07-29 12:50:00,26.2,26.23,26.18,26.19,162800.0,16.808,16.8272,16.7952,16.8016,162800.0
2011-07-29 13:00:00,26.19,26.24,26.14,26.23,177600.0,16.8016,16.8337,16.7695,16.8272,177600.0
2011-07-29 13:10:00,26.24,26.25,26.16,26.17,137500.0,16.8337,16.8401,16.7823,16.7888,137500.0
2011-07-29 13:20:00,26.16,26.25,26.16,26.22,220300.0,16.7823,16.8401,16.7823,16.8208,220300.0
2011-07-29 13:30:00,26.22,26.25,26.21,26.24,164300.0,16.8208,16.8401,16.8144,16.8337,164300.0
2011-07-29 13:40:00,26.25,26.26,26.21,26.21,513100.0,16.8401,16.8465,16.8144,16.8144,513100.0
2011-07-29 13:50:00,26.21,26.27,26.19,26.24,242400.0,16.8144,16.8529,16.8016,16.8337,242400.0
2011-07-29 14:00:00,26.24,26.28,26.22,26.24,444300.0,16.8337,16.8593,16.8208,16.8337,444300.0
2011-07-29 14:10:00,26.23,26.24,26.18,26.19,108400.0,16.8272,16.8337,16.7952,16.8016,108400.0
2011-07-29 14:20:00,26.18,26.2,26.15,26.17,98800.0,16.7952,16.808,16.7759,16.7888,98800.0
2011-07-29 14:30:00,26.17,26.25,26.16,26.24,195600.0,16.7888,16.8401,16.7823,16.8337,195600.0
2011-07-29 14:40:00,26.24,26.25,26.19,26.2,216400.0,16.8337,16.8401,16.8016,16.808,216400.0
2011-07-29 14:50:00,26.2,26.24,26.15,26.15,203500.0,16.808,16.8337,16.7759,16.7759,203500.0
2011-07-29 15:00:00,26.15,26.17,26.12,26.17,99300.0,16.7759,16.7888,16.7567,16.7888,99300.0
2011-07-29 15:10:00,26.17,26.19,26.13,26.14,194100.0,16.7888,16.8016,16.7631,16.7695,194100.0
2011-07-29 15:20:00,26.15,26.15,26.07,26.15,126200.0,16.7759,16.7759,16.7246,16.7759,126200.0
2011-07-29 15:30:00,26.15,26.15,26.08,26.12,185300.0,16.7759,16.7759,16.731,16.7567,185300.0
2011-07-29 15:40:00,26.12,26.15,26.04,26.04,447500.0,16.7567,16.7759,16.7054,16.7054,447500.0
2011-07-29 15:50:00,26.04,26.15,26.03,26.07,794900.0,16.7054,16.7759,16.6989,16.7246,794900.0
2011-08-01 09:30:00,26.34,26.36,26.06,26.1,472500.0,16.8978,16.9106,16.7182,16.7438,472500.0
2011-08-01 09:40:00,26.1,26.14,26.0,26.03,317300.0,16.7438,16.7695,16.6797,16.6989,317300.0
2011-08-01 09:50:00,26.03,26.08,25.99,26.0,295400.0,16.6989,16.731,16.6733,16.6797,295400.0
2011-08-01 10:00:00,26.0,26.0,25.57,25.85,681500.0,16.6797,16.6797,16.4038,16.5835,681500.0
2011-08-01 10:10:00,25.85,25.87,25.77,25.85,456300.0,16.5835,16.5963,16.5321,16.5835,456300.0
2011-08-01 10:20:00,25.85,25.89,25.73,25.74,329700.0,16.5835,16.6091,16.5065,16.5129,329700.0
2011-08-01 10:30:00,25.74,25.81,25.71,25.71,394100.0,16.5129,16.5578,16.4936,16.4936,394100.0
2011-08-01 10:40:00,25.73,25.76,25.7,25.75,496100.0,16.5065,16.5257,16.4872,16.5193,496100.0
2011-08-01 10:50:00,25.74,25.78,25.71,25.71,248700.0,16.5129,16.5386,16.4936,16.4936,248700.0
2011-08-01 11:00:00,25.72,25.75,25.66,25.74,355300.0,16.5001,16.5193,16.4616,16.5129,355300.0
2011-08-01 11:10:00,25.74,25.78,25.7,25.74,176100.0,16.5129,16.5386,16.4872,16.5129,176100.0
2011-08-01 11:20:00,25.75,25.83,25.75,25.83,109600.0,16.5193,16.5706,16.5193,16.5706,109600.0
2011-08-01 11:30:00,25.82,25.83,25.66,25.72,288200.0,16.5642,16.5706,16.4616,16.5001,288200.0
2011-08-01 11:40:00,25.71,25.83,25.7,25.81,247700.0,16.4936,16.5706,16.4872,16.5578,247700.0
2011-08-01 11:50:00,25.81,25.87,25.76,25.78,290000.0,16.5578,16.5963,16.5257,16.5386,290000.0
2011-08-01 12:00:00,25.78,25.86,25.77,25.85,194100.0,16.5386,16.5899,16.5321,16.5835,194100.0
2011-08-01 12:10:00,25.85,25.88,25.79,25.79,162700.0,16.5835,16.6027,16.545,16.545,162700.0
2011-08-01 12:20:00,25.79,25.87,25.77,25.83,125800.0,16.545,16.5963,16.5321,16.5706,125800.0
2011-08-01 12:30:00,25.84,25.85,25.8,25.83,41000.0,16.577,16.5835,16.5514,16.5706,41000.0
2011-08-01 12:40:00,25.84,25.88,25.8,25.87,67600.0,16.577,16.6027,16.5514,16.5963,67600.0
2011-08-01 12:50:00,25.87,25.91,25.84,25.88,94400.0,16.5963,16.622,16.577,16.6027,94400.0
2011-08-01 13:00:00,25.87,25.91,25.82,25.86,122100.0,16.5963,16.622,16.5642,16.5899,122100.0
2011-08-01 13:10:00,25.86,25.86,25.82,25.84,165900.0,16.5899,16.5899,16.5642,16.577,165900.0
2011-08-01 13:20:00,25.83,25.85,25.78,25.78,125100.0,16.5706,16.5835,16.5386,16.5386,125100.0
2011-08-01 13:30:00,25.79,25.84,25.79,25.81,93900.0,16.545,16.577,16.545,16.5578,93900.0
2011-08-01 13:40:00,25.82,25.85,25.8,25.82,159500.0,16.5642,16.5835,16.5514,16.5642,159500.0
2011-08-01 13:50:00,25.82,25.84,25.8,25.82,80500.0,16.5642,16.577,16.5514,16.5642,80500.0
2011-08-01 14:00:00,25.83,25.83,25.79,25.79,132100.0,16.5706,16.5706,16.545,16.545,132100.0
2011-08-01 14:10:00,25.79,25.83,25.76,25.81,216200.0,16.545,16.5706,16.5257,16.5578,216200.0
2011-08-01 14:20:00,25.8,25.83,25.78,25.8,142600.0,16.5514,16.5706,16.5386,16.5514,142600.0
2011-08-01 14:30:00,25.8,25.86,25.78,25.83,121900.0,16.5514,16.5899,16.5386,16.5706,121900.0
2011-08-01 14:40:00,25.83,25.92,25.81,25.9,189600.0,16.5706,16.6284,16.5578,16.6155,189600.0
2011-08-01 14:50:00,25.89,25.99,25.87,25.98,132400.0,16.6091,16.6733,16.5963,16.6669,132400.0
2011-08-01 15:00:00,25.97,25.99,25.9,25.93,160000.0,16.6604,16.6733,16.6155,16.6348,160000.0
2011-08-01 15:10:00,25.94,25.94,25.87,25.93,170600.0,16.6412,16.6412,16.5963,16.6348,170600.0
2011-08-01 15:20:00,25.93,25.99,25.93,25.94,206900.0,16.6348,16.6733,16.6348,16.6412,206900.0
2011-08-01 15:30:00,25.93,26.0,25.87,25.99,372700.0,16.6348,16.6797,16.5963,16.6733,372700.0
2011-08-01 15:40:00,26.0,26.03,25.95,26.01,475100.0,16.6797,16.6989,16.6476,16.6861,475100.0
2011-08-01 15:50:00,26.01,26.02,25.9,25.96,1015100.0,16.6861,16.6925,16.6155,16.654,1015100.0
2011-08-02 09:30:00,25.72,25.85,25.67,25.72,371200.0,16.5001,16.5835,16.468,16.5001,371200.0
2011-08-02 09:40:00,25.72,25.86,25.71,25.82,449900.0,16.5001,16.5899,16.4936,16.5642,449900.0
2011-08-02 09:50:00,25.82,25.85,25.69,25.8,273500.0,16.5642,16.5835,16.4808,16.5514,273500.0
2011-08-02 10:00:00,25.79,25.8,25.63,25.64,294300.0,16.545,16.5514,16.4423,16.4487,294300.0
2011-08-02 10:10:00,25.65,25.66,25.54,25.54,545800.0,16.4552,16.4616,16.3846,16.3846,545800.0
2011-08-02 10:20:00,25.55,25.57,25.5,25.55,406100.0,16.391,16.4038,16.3589,16.391,406100.0
2011-08-02 10:30:00,25.54,25.63,25.51,25.55,609800.0,16.3846,16.4423,16.3653,16.391,609800.0
2011-08-02 10:40:00,25.55,25.58,25.53,25.55,556400.0,16.391,16.4102,16.3782,16.391,556400.0
2011-08-02 10:50:00,25.55,25.57,25.51,25.54,460800.0,16.391,16.4038,16.3653,16.3846,460800.0
2011-08-02 11:00:00,25.55,25.56,25.47,25.48,898100.0,16.391,16.3974,16.3397,16.3461,898100.0
2011-08-02 11:10:00,25.48,25.55,25.46,25.49,512600.0,16.3461,16.391,16.3333,16.3525,512600.0
2011-08-02 11:20:00,25.49,25.51,25.46,25.48,389600.0,16.3525,16.3653,16.3333,16.3461,389600.0
2011-08-02 11:30:00,25.48,25.49,25.44,25.47,484200.0,16.3461,16.3525,16.3204,16.3397,484200.0
2011-08-02 11:40:00,25.48,25.54,25.46,25.53,267900.0,16.3461,16.3846,16.3333,16.3782,267900.0
2011-08-02 11:50:00,25.53,25.56,25.47,25.47,190500.0,16.3782,16.3974,16.3397,16.3397,190500.0
2011-08-02 12:00:00,25.48,25.49,25.42,25.45,224700.0,16.3461,16.3525,16.3076,16.3269,224700.0
2011-08-02 12:10:00,25.45,25.51,25.43,25.5,201000.0,16.3269,16.3653,16.314,16.3589,201000.0
2011-08-02 12:20:00,25.49,25.53,25.49,25.49,105800.0,16.3525,16.3782,16.3525,16.3525,105800.0
2011-08-02 12:30:00,25.5,25.5,25.43,25.46,332600.0,16.3589,16.3589,16.314,16.3333,332600.0
2011-08-02 12:40:00,25.46,25.46,25.37,25.39,439400.0,16.3333,16.3333,16.2755,16.2884,439400.0
2011-08-02 12:50:00,25.39,25.43,25.36,25.38,235300.0,16.2884,16.314,16.2691,16.2819,235300.0
2011-08-02 13:00:00,25.39,25.47,25.39,25.47,276100.0,16.2884,16.3397,16.2884,16.3397,276100.0
2011-08-02 13:10:00,25.46,25.47,25.39,25.45,220300.0,16.3333,16.3397,16.2884,16.3269,220300.0
2011-08-02 13:20:00,25.46,25.46,25.4,25.41,120400.0,16.3333,16.3333,16.2948,16.3012,120400.0
2011-08-02 13:30:00,25.41,25.44,25.36,25.38,297300.0,16.3012,16.3204,16.2691,16.2819,297300.0
2011-08-02 13:40:00,25.39,25.41,25.35,25.4,156100.0,16.2884,16.3012,16.2627,16.2948,156100.0
2011-08-02 13:50:00,25.39,25.4,25.33,25.35,169800.0,16.2884,16.2948,16.2499,16.2627,169800.0
2011-08-02 14:00:00,25.34,25.4,25.34,25.39,273000.0,16.2563,16.2948,16.2563,16.2884,273000.0
2011-08-02 14:10:00,25.39,25.46,25.39,25.44,188200.0,16.2884,16.3333,16.2884,16.3204,188200.0
2011-08-02 14:20:00,25.45,25.48,25.42,25.44,272900.0,16.3269,16.3461,16.3076,16.3204,272900.0
2011-08-02 14:30:00,25.43,25.44,25.39,25.42,308300.0,16.314,16.3204,16.2884,16.3076,308300.0
2011-08-02 14:40:00,25.42,25.43,25.38,25.41,522900.0,16.3076,16.314,16.2819,16.3012,522900.0
2011-08-02 14:50:00,25.4,25.5,25.4,25.49,292300.0,16.2948,16.3589,16.2948,16.3525,292300.0
2011-08-02 15:00:00,25.49,25.51,25.48,25.49,193200.0,16.3525,16.3653,16.3461,16.3525,193200.0
2011-08-02 15:10:00,25.48,25.5,25.4,25.42,287300.0,16.3461,16.3589,16.2948,16.3076,287300.0
2011-08-02 15:20:00,25.42,25.44,25.33,25.34,399100.0,16.3076,16.3204,16.2499,16.2563,399100.0
2011-08-02 15:30:00,25.34,25.36,25.32,25.33,601300.0,16.2563,16.2691,16.2435,16.2499,601300.0
2011-08-02 15:40:00,25.33,25.34,25.25,25.26,1142400.0,16.2499,16.2563,16.1985,16.205,1142400.0
2011-08-02 15:50:00,25.26,25.26,25.15,25.15,2136700.0,16.205,16.205,16.1344,16.1344,2136700.0
2011-08-03 09:30:00,25.21,25.23,25.0,25.05,425400.0,16.1729,16.1857,16.0382,16.0702,425400.0
2011-08-03 09:40:00,25.05,25.15,25.0,25.07,285200.0,16.0702,16.1344,16.0382,16.0831,285200.0
2011-08-03 09:50:00,25.06,25.16,25.05,25.14,410000.0,16.0767,16.1408,16.0702,16.128,410000.0
2011-08-03 10:00:00,25.15,25.24,25.11,25.12,673700.0,16.1344,16.1921,16.1087,16.1151,673700.0
2011-08-03 10:10:00,25.12,25.14,24.95,24.96,323000.0,16.1151,16.128,16.0061,16.0125,323000.0
2011-08-03 10:20:00,24.96,25.03,24.88,25.0,345900.0,16.0125,16.0574,15.9612,16.0382,345900.0
2011-08-03 10:30:00,24.99,24.99,24.75,24.81,580600.0,16.0317,16.0317,15.8778,15.9163,580600.0
2011-08-03 10:40:00,24.81,24.92,24.78,24.86,331000.0,15.9163,15.9868,15.897,15.9484,331000.0
2011-08-03 10:50:00,24.86,25.04,24.82,25.02,429700.0,15.9484,16.0638,15.9227,16.051,429700.0
2011-08-03 11:00:00,25.03,25.12,24.94,24.97,365400.0,16.0574,16.1151,15.9997,16.0189,365400.0
2011-08-03 11:10:00,24.97,25.15,24.96,25.12,572000.0,16.0189,16.1344,16.0125,16.1151,572000.0
2011-08-03 11:20:00,25.11,25.12,24.99,25.0,276300.0,16.1087,16.1151,16.0317,16.0382,276300.0
2011-08-03 11:30:00,25.0,25.03,24.98,24.98,264600.0,16.0382,16.0574,16.0253,16.0253,264600.0
2011-08-03 11:40:00,24.98,24.98,24.87,24.9,359500.0,16.0253,16.0253,15.9548,15.974,359500.0
2011-08-03 11:50:00,24.9,24.99,24.87,24.93,201000.0,15.974,16.0317,15.9548,15.9933,201000.0
2011-08-03 12:00:00,24.93,24.94,24.83,24.88,221900.0,15.9933,15.9997,15.9291,15.9612,221900.0
2011-08-03 12:10:00,24.87,24.89,24.84,24.85,177200.0,15.9548,15.9676,15.9355,15.9419,177200.0
2011-08-03 12:20:00,24.84,24.91,24.83,24.89,245000.0,15.9355,15.9804,15.9291,15.9676,245000.0
2011-08-03 12:30:00,24.89,24.92,24.84,24.91,431700.0,15.9676,15.9868,15.9355,15.9804,431700.0
2011-08-03 12:40:00,24.91,24.91,24.86,24.91,127300.0,15.9804,15.9804,15.9484,15.9804,127300.0
2011-08-03 12:50:00,24.91,24.94,24.88,24.92,216900.0,15.9804,15.9997,15.9612,15.9868,216900.0
2011-08-03 13:00:00,24.92,24.94,24.91,24.92,192200.0,15.9868,15.9997,15.9804,15.9868,192200.0
2011-08-03 13:10:00,24.93,24.97,24.91,24.96,115600.0,15.9933,16.0189,15.9804,16.0125,115600.0
2011-08-03 13:20:00,24.95,25.0,24.92,24.97,159100.0,16.0061,16.0382,15.9868,16.0189,159100.0
2011-08-03 13:30:00,24.97,25.11,24.97,25.11,230800.0,16.0189,16.1087,16.0189,16.1087,230800.0
2011-08-03 13:40:00,25.11,25.21,25.09,25.15,624400.0,16.1087,16.1729,16.0959,16.1344,624400.0
2011-08-03 13:50:00,25.16,25.16,25.06,25.09,226500.0,16.1408,16.1408,16.0767,16.0959,226500.0
2011-08-03 14:00:00,25.09,25.21,25.09,25.13,347900.0,16.0959,16.1729,16.0959,16.1216,347900.0
2011-08-03 14:10:00,25.13,25.21,25.13,25.18,614400.0,16.1216,16.1729,16.1216,16.1536,614400.0
2011-08-03 14:20:00,25.18,25.2,25.07,25.1,341200.0,16.1536,16.1665,16.0831,16.1023,341200.0
2011-08-03 14:30:00,25.11,25.14,25.05,25.1,179500.0,16.1087,16.128,16.0702,16.1023,179500.0
2011-08-03 14:40:00,25.1,25.15,25.08,25.15,228200.0,16.1023,16.1344,16.0895,16.1344,228200.0
2011-08-03 14:50:00,25.15,25.18,25.13,25.17,989200.0,16.1344,16.1536,16.1216,16.1472,989200.0
2011-08-03 15:00:00,25.16,25.19,25.1,25.1,513800.0,16.1408,16.1601,16.1023,16.1023,513800.0
2011-08-03 15:10:00,25.1,25.21,25.1,25.2,690000.0,16.1023,16.1729,16.1023,16.1665,690000.0
2011-08-03 15:20:00,25.2,25.29,25.19,25.2,1865700.0,16.1665,16.2242,16.1601,16.1665,1865700.0
2011-08-03 15:30:00,25.21,25.23,25.15,25.23,369300.0,16.1729,16.1857,16.1344,16.1857,369300.0
2011-08-03 15:40:00,25.23,25.27,25.16,25.2,746000.0,16.1857,16.2114,16.1408,16.1665,746000.0
2011-08-03 15:50:00,25.19,25.26,25.19,25.23,1620000.0,16.1601,16.205,16.1601,16.1857,1620000.0
2011-08-04 09:30:00,24.85,25.06,24.73,24.89,338100.0,15.9419,16.0767,15.865,15.9676,338100.0
2011-08-04 09:40:00,24.88,24.94,24.67,24.69,461200.0,15.9612,15.9997,15.8265,15.8393,461200.0
2011-08-04 09:50:00,24.69,24.79,24.59,24.75,717200.0,15.8393,15.9034,15.7751,15.8778,717200.0
2011-08-04 10:00:00,24.75,24.77,24.69,24.71,245100.0,15.8778,15.8906,15.8393,15.8521,245100.0
2011-08-04 10:10:00,24.7,24.76,24.66,24.72,448800.0,15.8457,15.8842,15.82,15.8585,448800.0
2011-08-04 10:20:00,24.71,24.86,24.71,24.75,298800.0,15.8521,15.9484,15.8521,15.8778,298800.0
2011-08-04 10:30:00,24.74,24.93,24.74,24.91,531800.0,15.8714,15.9933,15.8714,15.9804,531800.0
2011-08-04 10:40:00,24.91,24.92,24.7,24.81,643400.0,15.9804,15.9868,15.8457,15.9163,643400.0
2011-08-04 10:50:00,24.81,24.83,24.72,24.74,743900.0,15.9163,15.9291,15.8585,15.8714,743900.0
2011-08-04 11:00:00,24.74,24.81,24.67,24.79,533800.0,15.8714,15.9163,15.8265,15.9034,533800.0
2011-08-04 11:10:00,24.78,24.88,24.78,24.87,390800.0,15.897,15.9612,15.897,15.9548,390800.0
2011-08-04 11:20:00,24.87,24.92,24.74,24.75,666900.0,15.9548,15.9868,15.8714,15.8778,666900.0
2011-08-04 11:30:00,24.76,24.83,24.75,24.83,295100.0,15.8842,15.9291,15.8778,15.9291,295100.0
2011-08-04 11:40:00,24.83,24.83,24.58,24.64,725700.0,15.9291,15.9291,15.7687,15.8072,725700.0
2011-08-04 11:50:00,24.65,24.74,24.61,24.74,590900.0,15.8136,15.8714,15.788,15.8714,590900.0
2011-08-04 12:00:00,24.74,24.79,24.68,24.7,635000.0,15.8714,15.9034,15.8329,15.8457,635000.0
2011-08-04 12:10:00,24.7,24.79,24.7,24.72,429800.0,15.8457,15.9034,15.8457,15.8585,429800.0
2011-08-04 12:20:00,24.72,24.75,24.62,24.69,373400.0,15.8585,15.8778,15.7944,15.8393,373400.0
2011-08-04 12:30:00,24.69,24.78,24.67,24.74,486000.0,15.8393,15.897,15.8265,15.8714,486000.0
2011-08-04 12:40:00,24.75,24.77,24.71,24.76,192200.0,15.8778,15.8906,15.8521,15.8842,192200.0
2011-08-04 12:50:00,24.75,24.76,24.69,24.7,375000.0,15.8778,15.8842,15.8393,15.8457,375000.0
2011-08-04 13:00:00,24.7,24.79,24.7,24.73,211300.0,15.8457,15.9034,15.8457,15.865,211300.0
2011-08-04 13:10:00,24.73,24.74,24.68,24.71,368500.0,15.865,15.8714,15.8329,15.8521,368500.0
2011-08-04 13:20:00,24.72,24.76,24.71,24.72,262500.0,15.8585,15.8842,15.8521,15.8585,262500.0
2011-08-04 13:30:00,24.72,24.72,24.65,24.67,245500.0,15.8585,15.8585,15.8136,15.8265,245500.0
2011-08-04 13:40:00,24.67,24.67,24.53,24.58,406700.0,15.8265,15.8265,15.7366,15.7687,406700.0
2011-08-04 13:50:00,24.58,24.61,24.53,24.56,245000.0,15.7687,15.788,15.7366,15.7559,245000.0
2011-08-04 14:00:00,24.55,24.59,24.5,24.56,433000.0,15.7495,15.7751,15.7174,15.7559,433000.0
2011-08-04 14:10:00,24.57,24.58,24.45,24.47,395000.0,15.7623,15.7687,15.6853,15.6982,395000.0
2011-08-04 14:20:00,24.46,24.48,24.35,24.42,590100.0,15.6917,15.7046,15.6212,15.6661,590100.0
2011-08-04 14:30:00,24.43,24.59,24.39,24.59,472100.0,15.6725,15.7751,15.6468,15.7751,472100.0
2011-08-04 14:40:00,24.59,24.69,24.57,24.64,507200.0,15.7751,15.8393,15.7623,15.8072,507200.0
2011-08-04 14:50:00,24.64,24.65,24.55,24.61,353700.0,15.8072,15.8136,15.7495,15.788,353700.0
2011-08-04 15:00:00,24.61,24.68,24.53,24.66,644700.0,15.788,15.8329,15.7366,15.82,644700.0
2011-08-04 15:10:00,24.65,24.67,24.45,24.48,404000.0,15.8136,15.8265,15.6853,15.7046,404000.0
2011-08-04 15:20:00,24.48,24.53,24.4,24.4,526500.0,15.7046,15.7366,15.6532,15.6532,526500.0
2011-08-04 15:30:00,24.39,24.48,24.34,24.48,963600.0,15.6468,15.7046,15.6148,15.7046,963600.0
2011-08-04 15:40:00,24.47,24.5,24.24,24.28,1593400.0,15.6982,15.7174,15.5506,15.5763,1593400.0
2011-08-04 15:50:00,24.28,24.5,24.14,24.17,2737400.0,15.5763,15.7174,15.4865,15.5057,2737400.0
2011-08-05 09:30:00,24.47,24.67,24.36,24.59,746900.0,15.6982,15.8265,15.6276,15.7751,746900.0
2011-08-05 09:40:00,24.58,24.64,24.35,24.36,562300.0,15.7687,15.8072,15.6212,15.6276,562300.0
2011-08-05 09:50:00,24.36,24.38,23.86,23.86,1318400.0,15.6276,15.6404,15.3068,15.3068,1318400.0
2011-08-05 10:00:00,23.87,24.22,23.81,24.21,982500.0,15.3132,15.5378,15.2747,15.5314,982500.0
2011-08-05 10:10:00,24.21,24.22,24.02,24.1,847400.0,15.5314,15.5378,15.4095,15.4608,847400.0
2011-08-05 10:20:00,24.13,24.21,24.06,24.13,411100.0,15.48,15.5314,15.4351,15.48,411100.0
2011-08-05 10:30:00,24.12,24.14,24.02,24.09,584200.0,15.4736,15.4865,15.4095,15.4544,584200.0
2011-08-05 10:40:00,24.08,24.1,23.98,24.0,669300.0,15.448,15.4608,15.3838,15.3966,669300.0
2011-08-05 10:50:00,24.02,24.11,23.99,24.09,457800.0,15.4095,15.4672,15.3902,15.4544,457800.0
2011-08-05 11:00:00,24.09,24.11,23.97,24.0,552600.0,15.4544,15.4672,15.3774,15.3966,552600.0
2011-08-05 11:10:00,23.99,24.0,23.78,23.81,730100.0,15.3902,15.3966,15.2555,15.2747,730100.0
2011-08-05 11:20:00,23.82,24.13,23.75,23.98,742200.0,15.2812,15.48,15.2363,15.3838,742200.0
2011-08-05 11:30:00,23.97,24.05,23.86,23.86,663800.0,15.3774,15.4287,15.3068,15.3068,663800.0
2011-08-05 11:40:00,23.86,23.88,23.68,23.69,483700.0,15.3068,15.3197,15.1913,15.1978,483700.0
2011-08-05 11:50:00,23.69,23.8,23.6,23.69,731800.0,15.1978,15.2683,15.14,15.1978,731800.0
2011-08-05 12:00:00,23.68,23.93,23.67,23.91,763700.0,15.1913,15.3517,15.1849,15.3389,763700.0
2011-08-05 12:10:00,23.91,24.35,23.9,24.09,1011500.0,15.3389,15.6212,15.3325,15.4544,1011500.0
2011-08-05 12:20:00,24.09,24.11,23.93,23.97,695200.0,15.4544,15.4672,15.3517,15.3774,695200.0
2011-08-05 12:30:00,23.97,24.18,23.89,24.12,940000.0,15.3774,15.5121,15.3261,15.4736,940000.0
2011-08-05 12:40:00,24.11,24.41,24.02,24.38,1131500.0,15.4672,15.6597,15.4095,15.6404,1131500.0
2011-08-05 12:50:00,24.36,24.52,24.22,24.29,801800.0,15.6276,15.7302,15.5378,15.5827,801800.0
2011-08-05 13:00:00,24.28,24.36,24.03,24.12,564200.0,15.5763,15.6276,15.4159,15.4736,564200.0
2011-08-05 13:10:00,24.13,24.26,24.11,24.25,256600.0,15.48,15.5634,15.4672,15.557,256600.0
2011-08-05 13:20:00,24.26,24.3,24.09,24.12,284400.0,15.5634,15.5891,15.4544,15.4736,284400.0
2011-08-05 13:30:00,24.11,24.17,23.97,23.99,314800.0,15.4672,15.5057,15.3774,15.3902,314800.0
2011-08-05 13:40:00,23.99,24.1,23.92,24.08,415100.0,15.3902,15.4608,15.3453,15.448,415100.0
2011-08-05 13:50:00,24.08,24.21,24.04,24.1,442800.0,15.448,15.5314,15.4223,15.4608,442800.0
2011-08-05 14:00:00,24.1,24.12,23.92,23.93,346200.0,15.4608,15.4736,15.3453,15.3517,346200.0
2011-08-05 14:10:00,23.94,23.94,23.86,23.93,347700.0,15.3581,15.3581,15.3068,15.3517,347700.0
2011-08-05 14:20:00,23.93,24.03,23.89,23.92,299100.0,15.3517,15.4159,15.3261,15.3453,299100.0
2011-08-05 14:30:00,23.93,23.98,23.89,23.98,205000.0,15.3517,15.3838,15.3261,15.3838,205000.0
2011-08-05 14:40:00,23.98,23.98,23.88,23.89,363000.0,15.3838,15.3838,15.3197,15.3261,363000.0
2011-08-05 14:50:00,23.88,23.89,23.75,23.78,618200.0,15.3197,15.3261,15.2363,15.2555,618200.0
2011-08-05 15:00:00,23.78,23.81,23.48,23.57,721900.0,15.2555,15.2747,15.063,15.1208,721900.0
2011-08-05 15:10:00,23.58,23.75,23.55,23.67,536300.0,15.1272,15.2363,15.108,15.1849,536300.0
2011-08-05 15:20:00,23.67,23.77,23.57,23.58,420900.0,15.1849,15.2491,15.1208,15.1272,420900.0
2011-08-05 15:30:00,23.58,23.76,23.58,23.76,781200.0,15.1272,15.2427,15.1272,15.2427,781200.0
2011-08-05 15:40:00,23.75,23.8,23.7,23.71,980800.0,15.2363,15.2683,15.2042,15.2106,980800.0
2011-08-05 15:50:00,23.71,23.83,23.7,23.72,1516100.0,15.2106,15.2876,15.2042,15.217,1516100.0
2011-08-08 09:30:00,22.87,23.65,22.87,23.44,1075400.0,14.6717,15.1721,14.6717,15.0374,1075400.0
2011-08-08 09:40:00,23.44,23.47,23.22,23.29,620700.0,15.0374,15.0566,14.8962,14.9412,620700.0
2011-08-08 09:50:00,23.29,23.33,23.01,23.25,646200.0,14.9412,14.9668,14.7615,14.9155,646200.0
2011-08-08 10:00:00,23.25,23.33,23.12,23.17,403400.0,14.9155,14.9668,14.8321,14.8642,403400.0
2011-08-08 10:10:00,23.17,23.17,22.85,22.88,917100.0,14.8642,14.8642,14.6589,14.6781,917100.0
2011-08-08 10:20:00,22.88,22.98,22.82,22.83,783900.0,14.6781,14.7423,14.6396,14.6461,783900.0
2011-08-08 10:30:00,22.83,22.93,22.7,22.84,671000.0,14.6461,14.7102,14.5627,14.6525,671000.0
2011-08-08 10:40:00,22.84,22.99,22.76,22.99,474300.0,14.6525,14.7487,14.6011,14.7487,474300.0
2011-08-08 10:50:00,22.99,23.0,22.73,22.77,504400.0,14.7487,14.7551,14.5819,14.6076,504400.0
2011-08-08 11:00:00,22.76,23.0,22.71,22.99,434100.0,14.6011,14.7551,14.5691,14.7487,434100.0
2011-08-08 11:10:00,22.98,23.1,22.87,22.93,507100.0,14.7423,14.8193,14.6717,14.7102,507100.0
2011-08-08 11:20:00,22.93,22.93,22.76,22.84,503600.0,14.7102,14.7102,14.6011,14.6525,503600.0
2011-08-08 11:30:00,22.85,22.89,22.76,22.82,445300.0,14.6589,14.6845,14.6011,14.6396,445300.0
2011-08-08 11:40:00,22.83,22.96,22.82,22.95,428400.0,14.6461,14.7295,14.6396,14.723,428400.0
2011-08-08 11:50:00,22.95,22.96,22.83,22.84,308600.0,14.723,14.7295,14.6461,14.6525,308600.0
2011-08-08 12:00:00,22.83,22.83,22.68,22.78,249900.0,14.6461,14.6461,14.5498,14.614,249900.0
2011-08-08 12:10:00,22.77,22.81,22.64,22.65,346400.0,14.6076,14.6332,14.5242,14.5306,346400.0
2011-08-08 12:20:00,22.65,22.67,22.54,22.56,432600.0,14.5306,14.5434,14.46,14.4728,432600.0
2011-08-08 12:30:00,22.56,22.62,22.53,22.54,378900.0,14.4728,14.5113,14.4536,14.46,378900.0
2011-08-08 12:40:00,22.54,22.57,22.46,22.55,706100.0,14.46,14.4793,14.4087,14.4664,706100.0
2011-08-08 12:50:00,22.54,22.61,22.51,22.53,394400.0,14.46,14.5049,14.4408,14.4536,394400.0
2011-08-08 13:00:00,22.52,22.59,22.46,22.46,445800.0,14.4472,14.4921,14.4087,14.4087,445800.0
2011-08-08 13:10:00,22.46,22.5,22.29,22.42,710300.0,14.4087,14.4343,14.2996,14.383,710300.0
2011-08-08 13:20:00,22.42,22.51,22.39,22.48,319100.0,14.383,14.4408,14.3638,14.4215,319100.0
2011-08-08 13:30:00,22.48,22.5,22.3,22.31,422500.0,14.4215,14.4343,14.306,14.3125,422500.0
2011-08-08 13:40:00,22.31,22.32,22.14,22.2,591100.0,14.3125,14.3189,14.2034,14.2419,591100.0
2011-08-08 13:50:00,22.21,22.37,22.17,22.21,827700.0,14.2483,14.3509,14.2226,14.2483,827700.0
2011-08-08 14:00:00,22.22,22.3,22.13,22.15,778300.0,14.2547,14.306,14.197,14.2098,778300.0
2011-08-08 14:10:00,22.15,22.21,21.8,21.94,1018700.0,14.2098,14.2483,13.9853,14.0751,1018700.0
2011-08-08 14:20:00,21.94,21.95,21.48,21.92,1254200.0,14.0751,14.0815,13.78,14.0623,1254200.0
2011-08-08 14:30:00,21.92,22.11,21.8,22.04,1002700.0,14.0623,14.1842,13.9853,14.1392,1002700.0
2011-08-08 14:40:00,22.05,22.06,21.87,21.91,868000.0,14.1457,14.1521,14.0302,14.0558,868000.0
2011-08-08 14:50:00,21.91,21.98,21.79,21.82,577300.0,14.0558,14.1008,13.9789,13.9981,577300.0
2011-08-08 15:00:00,21.82,22.07,21.81,22.04,1216100.0,13.9981,14.1585,13.9917,14.1392,1216100.0
2011-08-08 15:10:00,22.04,22.35,22.03,22.31,2500400.0,14.1392,14.3381,14.1328,14.3125,2500400.0
2011-08-08 15:20:00,22.31,22.33,22.17,22.25,2043500.0,14.3125,14.3253,14.2226,14.274,2043500.0
2011-08-08 15:30:00,22.24,22.28,22.14,22.19,2031200.0,14.2676,14.2932,14.2034,14.2355,2031200.0
2011-08-08 15:40:00,22.19,22.22,21.77,21.83,1758700.0,14.2355,14.2547,13.966,14.0045,1758700.0
2011-08-08 15:50:00,21.84,21.94,21.58,21.59,3252300.0,14.0109,14.0751,13.8441,13.8506,3252300.0
2011-08-09 09:30:00,22.18,22.43,21.98,22.07,1506900.0,14.2291,14.3894,14.1008,14.1585,1506900.0
2011-08-09 09:40:00,22.08,22.09,21.77,21.99,1273200.0,14.1649,14.1713,13.966,14.1072,1273200.0
2011-08-09 09:50:00,21.99,22.15,21.99,22.13,1048400.0,14.1072,14.2098,14.1072,14.197,1048400.0
2011-08-09 10:00:00,22.13,22.29,22.09,22.17,1566300.0,14.197,14.2996,14.1713,14.2226,1566300.0
2011-08-09 10:10:00,22.17,22.28,22.09,22.15,832300.0,14.2226,14.2932,14.1713,14.2098,832300.0
2011-08-09 10:20:00,22.15,22.18,21.99,22.16,878900.0,14.2098,14.2291,14.1072,14.2162,878900.0
2011-08-09 10:30:00,22.16,22.28,22.15,22.17,718900.0,14.2162,14.2932,14.2098,14.2226,718900.0
2011-08-09 10:40:00,22.18,22.27,22.14,22.25,389700.0,14.2291,14.2868,14.2034,14.274,389700.0
2011-08-09 10:50:00,22.25,22.27,22.04,22.06,805300.0,14.274,14.2868,14.1392,14.1521,805300.0
2011-08-09 11:00:00,22.06,22.07,21.98,22.03,628200.0,14.1521,14.1585,14.1008,14.1328,628200.0
2011-08-09 11:10:00,22.03,22.03,21.88,22.0,1010900.0,14.1328,14.1328,14.0366,14.1136,1010900.0
2011-08-09 11:20:00,22.0,22.02,21.9,22.0,875800.0,14.1136,14.1264,14.0494,14.1136,875800.0
2011-08-09 11:30:00,22.0,22.01,21.96,22.0,585200.0,14.1136,14.12,14.0879,14.1136,585200.0
2011-08-09 11:40:00,21.98,22.03,21.98,22.01,278300.0,14.1008,14.1328,14.1008,14.12,278300.0
2011-08-09 11:50:00,22.01,22.21,22.01,22.21,463900.0,14.12,14.2483,14.12,14.2483,463900.0
2011-08-09 12:00:00,22.21,22.25,22.13,22.15,481900.0,14.2483,14.274,14.197,14.2098,481900.0
2011-08-09 12:10:00,22.15,22.16,22.09,22.14,315800.0,14.2098,14.2162,14.1713,14.2034,315800.0
2011-08-09 12:20:00,22.13,22.22,22.13,22.22,815400.0,14.197,14.2547,14.197,14.2547,815400.0
2011-08-09 12:30:00,22.22,22.23,22.18,22.19,616100.0,14.2547,14.2611,14.2291,14.2355,616100.0
2011-08-09 12:40:00,22.19,22.19,22.13,22.14,239400.0,14.2355,14.2355,14.197,14.2034,239400.0
2011-08-09 12:50:00,22.13,22.15,22.07,22.07,398200.0,14.197,14.2098,14.1585,14.1585,398200.0
2011-08-09 13:00:00,22.07,22.17,22.02,22.16,349300.0,14.1585,14.2226,14.1264,14.2162,349300.0
2011-08-09 13:10:00,22.15,22.23,22.14,22.22,576400.0,14.2098,14.2611,14.2034,14.2547,576400.0
2011-08-09 13:20:00,22.22,22.29,22.18,22.2,709000.0,14.2547,14.2996,14.2291,14.2419,709000.0
2011-08-09 13:30:00,22.2,22.26,22.18,22.22,583200.0,14.2419,14.2804,14.2291,14.2547,583200.0
2011-08-09 13:40:00,22.22,22.27,22.18,22.23,678700.0,14.2547,14.2868,14.2291,14.2611,678700.0
2011-08-09 13:50:00,22.23,22.28,22.14,22.27,739900.0,14.2611,14.2932,14.2034,14.2868,739900.0
2011-08-09 14:00:00,22.26,22.27,22.15,22.19,886700.0,14.2804,14.2868,14.2098,14.2355,886700.0
2011-08-09 14:10:00,22.18,22.38,22.14,22.16,862900.0,14.2291,14.3574,14.2034,14.2162,862900.0
2011-08-09 14:20:00,22.17,22.28,21.98,22.18,2175100.0,14.2226,14.2932,14.1008,14.2291,2175100.0
2011-08-09 14:30:00,22.18,22.2,21.98,22.0,1170200.0,14.2291,14.2419,14.1008,14.1136,1170200.0
2011-08-09 14:40:00,22.01,22.01,21.53,21.86,1792700.0,14.12,14.12,13.8121,14.0238,1792700.0
2011-08-09 14:50:00,21.86,22.21,21.86,21.89,1037400.0,14.0238,14.2483,14.0238,14.043,1037400.0
2011-08-09 15:00:00,21.89,22.13,21.76,22.03,970800.0,14.043,14.197,13.9596,14.1328,970800.0
2011-08-09 15:10:00,22.03,22.62,21.99,22.59,1792400.0,14.1328,14.5113,14.1072,14.4921,1792400.0
2011-08-09 15:20:00,22.6,22.7,22.42,22.67,1187900.0,14.4985,14.5627,14.383,14.5434,1187900.0
2011-08-09 15:30:00,22.68,22.69,22.43,22.52,1459800.0,14.5498,14.5562,14.3894,14.4472,1459800.0
2011-08-09 15:40:00,22.51,22.92,22.48,22.89,1696700.0,14.4408,14.7038,14.4215,14.6845,1696700.0
2011-08-09 15:50:00,22.89,23.41,22.86,23.38,3340400.0,14.6845,15.0181,14.6653,14.9989,3340400.0
2011-08-10 09:30:00,22.84,22.84,22.3,22.41,1011900.0,14.6525,14.6525,14.306,14.3766,1011900.0
2011-08-10 09:40:00,22.41,22.64,22.25,22.41,1380200.0,14.3766,14.5242,14.274,14.3766,1380200.0
2011-08-10 09:50:00,22.41,22.42,22.12,22.12,680700.0,14.3766,14.383,14.1906,14.1906,680700.0
2011-08-10 10:00:00,22.13,22.23,21.95,22.08,688200.0,14.197,14.2611,14.0815,14.1649,688200.0
2011-08-10 10:10:00,22.08,22.12,21.96,21.97,803200.0,14.1649,14.1906,14.0879,14.0943,803200.0
2011-08-10 10:20:00,21.97,22.02,21.8,21.98,811300.0,14.0943,14.1264,13.9853,14.1008,811300.0
2011-08-10 10:30:00,21.99,22.25,21.92,22.01,1209200.0,14.1072,14.274,14.0623,14.12,1209200.0
2011-08-10 10:40:00,22.02,22.17,21.85,21.93,670600.0,14.1264,14.2226,14.0174,14.0687,670600.0
2011-08-10 10:50:00,21.93,21.97,21.81,21.89,595800.0,14.0687,14.0943,13.9917,14.043,595800.0
2011-08-10 11:00:00,21.89,21.89,21.69,21.79,664900.0,14.043,14.043,13.9147,13.9789,664900.0
2011-08-10 11:10:00,21.79,22.02,21.76,21.96,623700.0,13.9789,14.1264,13.9596,14.0879,623700.0
2011-08-10 11:20:00,21.95,21.99,21.81,21.82,769600.0,14.0815,14.1072,13.9917,13.9981,769600.0
2011-08-10 11:30:00,21.82,21.94,21.73,21.77,542900.0,13.9981,14.0751,13.9404,13.966,542900.0
2011-08-10 11:40:00,21.77,21.96,21.73,21.84,517200.0,13.966,14.0879,13.9404,14.0109,517200.0
2011-08-10 11:50:00,21.83,22.0,21.82,21.96,547500.0,14.0045,14.1136,13.9981,14.0879,547500.0
2011-08-10 12:00:00,21.95,22.12,21.86,22.06,579400.0,14.0815,14.1906,14.0238,14.1521,579400.0
2011-08-10 12:10:00,22.07,22.18,22.06,22.14,319900.0,14.1585,14.2291,14.1521,14.2034,319900.0
2011-08-10 12:20:00,22.15,22.15,21.93,21.93,311800.0,14.2098,14.2098,14.0687,14.0687,311800.0
2011-08-10 12:30:00,21.93,22.0,21.83,21.84,326900.0,14.0687,14.1136,14.0045,14.0109,326900.0
2011-08-10 12:40:00,21.84,21.93,21.79,21.9,261800.0,14.0109,14.0687,13.9789,14.0494,261800.0
2011-08-10 12:50:00,21.89,22.11,21.89,22.08,194300.0,14.043,14.1842,14.043,14.1649,194300.0
2011-08-10 13:00:00,22.08,22.1,22.0,22.04,427800.0,14.1649,14.1777,14.1136,14.1392,427800.0
2011-08-10 13:10:00,22.05,22.12,21.92,21.93,375800.0,14.1457,14.1906,14.0623,14.0687,375800.0
2011-08-10 13:20:00,21.91,22.09,21.84,22.05,441800.0,14.0558,14.1713,14.0109,14.1457,441800.0
2011-08-10 13:30:00,22.04,22.14,21.98,22.06,337400.0,14.1392,14.2034,14.1008,14.1521,337400.0
2011-08-10 13:40:00,22.06,22.26,22.03,22.2,461400.0,14.1521,14.2804,14.1328,14.2419,461400.0
2011-08-10 13:50:00,22.2,22.34,22.18,22.31,451200.0,14.2419,14.3317,14.2291,14.3125,451200.0
2011-08-10 14:00:00,22.31,22.49,22.2,22.48,697400.0,14.3125,14.4279,14.2419,14.4215,697400.0
2011-08-10 14:10:00,22.49,22.6,22.32,22.37,737500.0,14.4279,14.4985,14.3189,14.3509,737500.0
2011-08-10 14:20:00,22.38,22.54,22.37,22.42,520900.0,14.3574,14.46,14.3509,14.383,520900.0
2011-08-10 14:30:00,22.41,22.45,22.21,22.22,419600.0,14.3766,14.4023,14.2483,14.2547,419600.0
2011-08-10 14:40:00,22.22,22.45,22.2,22.36,381000.0,14.2547,14.4023,14.2419,14.3445,381000.0
2011-08-10 14:50:00,22.35,22.36,22.22,22.23,318200.0,14.3381,14.3445,14.2547,14.2611,318200.0
2011-08-10 15:00:00,22.22,22.25,21.97,21.99,444100.0,14.2547,14.274,14.0943,14.1072,444100.0
2011-08-10 15:10:00,21.98,22.06,21.84,21.9,590700.0,14.1008,14.1521,14.0109,14.0494,590700.0
2011-08-10 15:20:00,21.91,22.04,21.76,21.79,625200.0,14.0558,14.1392,13.9596,13.9789,625200.0
2011-08-10 15:30:00,21.79,21.79,21.57,21.71,1195400.0,13.9789,13.9789,13.8377,13.9275,1195400.0
2011-08-10 15:40:00,21.7,21.82,21.5,21.67,1560900.0,13.9211,13.9981,13.7928,13.9019,1560900.0
2011-08-10 15:50:00,21.67,21.68,21.35,21.45,3014900.0,13.9019,13.9083,13.6966,13.7607,3014900.0
2011-08-11 09:30:00,21.72,21.97,21.64,21.7,789100.0,13.934,14.0943,13.8826,13.9211,789100.0
2011-08-11 09:40:00,21.7,21.79,21.56,21.58,905500.0,13.9211,13.9789,13.8313,13.8441,905500.0
2011-08-11 09:50:00,21.57,21.68,21.41,21.6,592100.0,13.8377,13.9083,13.7351,13.857,592100.0
2011-08-11 10:00:00,21.6,21.77,21.58,21.73,430600.0,13.857,13.966,13.8441,13.9404,430600.0
2011-08-11 10:10:00,21.73,21.93,21.62,21.87,447400.0,13.9404,14.0687,13.8698,14.0302,447400.0
2011-08-11 10:20:00,21.87,21.94,21.78,21.81,351400.0,14.0302,14.0751,13.9724,13.9917,351400.0
2011-08-11 10:30:00,21.81,21.98,21.81,21.96,544000.0,13.9917,14.1008,13.9917,14.0879,544000.0
2011-08-11 10:40:00,21.97,22.07,21.94,22.07,636300.0,14.0943,14.1585,14.0751,14.1585,636300.0
2011-08-11 10:50:00,22.06,22.07,21.95,21.97,669100.0,14.1521,14.1585,14.0815,14.0943,669100.0
2011-08-11 11:00:00,21.96,22.12,21.96,22.04,483000.0,14.0879,14.1906,14.0879,14.1392,483000.0
2011-08-11 11:10:00,22.04,22.06,21.98,22.02,577300.0,14.1392,14.1521,14.1008,14.1264,577300.0
2011-08-11 11:20:00,22.03,22.09,21.93,22.06,411100.0,14.1328,14.1713,14.0687,14.1521,411100.0
2011-08-11 11:30:00,22.07,22.14,21.95,21.97,296000.0,14.1585,14.2034,14.0815,14.0943,296000.0
2011-08-11 11:40:00,21.97,22.04,21.94,22.02,205800.0,14.0943,14.1392,14.0751,14.1264,205800.0
2011-08-11 11:50:00,22.01,22.13,21.99,22.0,203600.0,14.12,14.197,14.1072,14.1136,203600.0
2011-08-11 12:00:00,22.0,22.08,21.98,22.01,268300.0,14.1136,14.1649,14.1008,14.12,268300.0
2011-08-11 12:10:00,22.02,22.04,21.97,22.0,348100.0,14.1264,14.1392,14.0943,14.1136,348100.0
2011-08-11 12:20:00,21.99,22.04,21.95,21.98,265800.0,14.1072,14.1392,14.0815,14.1008,265800.0
2011-08-11 12:30:00,21.97,22.06,21.97,22.04,142000.0,14.0943,14.1521,14.0943,14.1392,142000.0
2011-08-11 12:40:00,22.05,22.23,22.05,22.15,325300.0,14.1457,14.2611,14.1457,14.2098,325300.0
2011-08-11 12:50:00,22.15,22.38,22.14,22.3,371800.0,14.2098,14.3574,14.2034,14.306,371800.0
2011-08-11 13:00:00,22.31,22.33,22.2,22.26,484600.0,14.3125,14.3253,14.2419,14.2804,484600.0
2011-08-11 13:10:00,22.26,22.35,22.2,22.2,300100.0,14.2804,14.3381,14.2419,14.2419,300100.0
2011-08-11 13:20:00,22.21,22.23,22.16,22.2,225100.0,14.2483,14.2611,14.2162,14.2419,225100.0
2011-08-11 13:30:00,22.21,22.26,22.13,22.15,448600.0,14.2483,14.2804,14.197,14.2098,448600.0
2011-08-11 13:40:00,22.15,22.19,22.0,22.09,250500.0,14.2098,14.2355,14.1136,14.1713,250500.0
2011-08-11 13:50:00,22.09,22.21,22.04,22.19,302400.0,14.1713,14.2483,14.1392,14.2355,302400.0
2011-08-11 14:00:00,22.2,22.2,22.15,22.17,192700.0,14.2419,14.2419,14.2098,14.2226,192700.0
2011-08-11 14:10:00,22.17,22.32,22.17,22.21,339800.0,14.2226,14.3189,14.2226,14.2483,339800.0
2011-08-11 14:20:00,22.22,22.31,22.21,22.28,288700.0,14.2547,14.3125,14.2483,14.2932,288700.0
2011-08-11 14:30:00,22.28,22.29,22.2,22.25,305500.0,14.2932,14.2996,14.2419,14.274,305500.0
2011-08-11 14:40:00,22.25,22.33,22.22,22.27,397700.0,14.274,14.3253,14.2547,14.2868,397700.0
2011-08-11 14:50:00,22.27,22.46,22.23,22.43,568300.0,14.2868,14.4087,14.2611,14.3894,568300.0
2011-08-11 15:00:00,22.43,22.54,22.39,22.46,372600.0,14.3894,14.46,14.3638,14.4087,372600.0
2011-08-11 15:10:00,22.46,22.6,22.45,22.59,418000.0,14.4087,14.4985,14.4023,14.4921,418000.0
2011-08-11 15:20:00,22.59,22.69,22.54,22.59,660500.0,14.4921,14.5562,14.46,14.4921,660500.0
2011-08-11 15:30:00,22.59,22.73,22.54,22.7,786400.0,14.4921,14.5819,14.46,14.5627,786400.0
2011-08-11 15:40:00,22.7,22.76,22.55,22.57,1249500.0,14.5627,14.6011,14.4664,14.4793,1249500.0
2011-08-11 15:50:00,22.57,22.57,22.39,22.41,2992600.0,14.4793,14.4793,14.3638,14.3766,2992600.0
2011-08-12 09:30:00,23.1,23.32,22.66,22.82,852700.0,14.8193,14.9604,14.537,14.6396,852700.0
2011-08-12 09:40:00,22.81,22.92,22.66,22.83,589200.0,14.6332,14.7038,14.537,14.6461,589200.0
2011-08-12 09:50:00,22.83,22.83,22.41,22.63,736100.0,14.6461,14.6461,14.3766,14.5177,736100.0
2011-08-12 10:00:00,22.62,22.78,22.3,22.33,560700.0,14.5113,14.614,14.306,14.3253,560700.0
2011-08-12 10:10:00,22.33,22.53,22.27,22.46,647800.0,14.3253,14.4536,14.2868,14.4087,647800.0
2011-08-12 10:20:00,22.46,22.57,22.41,22.48,404400.0,14.4087,14.4793,14.3766,14.4215,404400.0
2011-08-12 10:30:00,22.47,22.54,22.39,22.4,481000.0,14.4151,14.46,14.3638,14.3702,481000.0
2011-08-12 10:40:00,22.41,22.41,22.15,22.15,436800.0,14.3766,14.3766,14.2098,14.2098,436800.0
2011-08-12 10:50:00,22.16,22.28,22.15,22.24,434700.0,14.2162,14.2932,14.2098,14.2676,434700.0
2011-08-12 11:00:00,22.25,22.29,22.17,22.28,326900.0,14.274,14.2996,14.2226,14.2932,326900.0
2011-08-12 11:10:00,22.27,22.35,22.24,22.25,302000.0,14.2868,14.3381,14.2676,14.274,302000.0
2011-08-12 11:20:00,22.26,22.26,22.15,22.25,584200.0,14.2804,14.2804,14.2098,14.274,584200.0
2011-08-12 11:30:00,22.25,22.41,22.21,22.41,247000.0,14.274,14.3766,14.2483,14.3766,247000.0
2011-08-12 11:40:00,22.41,22.51,22.36,22.44,314000.0,14.3766,14.4408,14.3445,14.3959,314000.0
2011-08-12 11:50:00,22.43,22.51,22.37,22.46,254500.0,14.3894,14.4408,14.3509,14.4087,254500.0
2011-08-12 12:00:00,22.46,22.49,22.4,22.42,112600.0,14.4087,14.4279,14.3702,14.383,112600.0
2011-08-12 12:10:00,22.42,22.43,22.37,22.42,173200.0,14.383,14.3894,14.3509,14.383,173200.0
2011-08-12 12:20:00,22.42,22.42,22.31,22.4,198600.0,14.383,14.383,14.3125,14.3702,198600.0
2011-08-12 12:30:00,22.39,22.41,22.27,22.27,163000.0,14.3638,14.3766,14.2868,14.2868,163000.0
2011-08-12 12:40:00,22.27,22.29,22.19,22.2,200500.0,14.2868,14.2996,14.2355,14.2419,200500.0
2011-08-12 12:50:00,22.2,22.31,22.2,22.31,142400.0,14.2419,14.3125,14.2419,14.3125,142400.0
2011-08-12 13:00:00,22.28,22.31,22.25,22.26,102900.0,14.2932,14.3125,14.274,14.2804,102900.0
2011-08-12 13:10:00,22.26,22.32,22.25,22.31,115400.0,14.2804,14.3189,14.274,14.3125,115400.0
2011-08-12 13:20:00,22.32,22.32,22.21,22.26,141300.0,14.3189,14.3189,14.2483,14.2804,141300.0
2011-08-12 13:30:00,22.26,22.28,22.21,22.25,185400.0,14.2804,14.2932,14.2483,14.274,185400.0
2011-08-12 13:40:00,22.25,22.3,22.23,22.23,143000.0,14.274,14.306,14.2611,14.2611,143000.0
2011-08-12 13:50:00,22.24,22.24,22.16,22.2,237100.0,14.2676,14.2676,14.2162,14.2419,237100.0
2011-08-12 14:00:00,22.2,22.22,22.18,22.2,181700.0,14.2419,14.2547,14.2291,14.2419,181700.0
2011-08-12 14:10:00,22.2,22.21,22.05,22.1,497900.0,14.2419,14.2483,14.1457,14.1777,497900.0
2011-08-12 14:20:00,22.1,22.1,21.91,21.97,642600.0,14.1777,14.1777,14.0558,14.0943,642600.0
2011-08-12 14:30:00,21.96,22.03,21.87,21.87,428800.0,14.0879,14.1328,14.0302,14.0302,428800.0
2011-08-12 14:40:00,21.87,22.03,21.87,21.97,423200.0,14.0302,14.1328,14.0302,14.0943,423200.0
2011-08-12 14:50:00,21.97,22.01,21.92,21.95,383300.0,14.0943,14.12,14.0623,14.0815,383300.0
2011-08-12 15:00:00,21.95,22.0,21.91,21.92,423600.0,14.0815,14.1136,14.0558,14.0623,423600.0
2011-08-12 15:10:00,21.92,21.97,21.89,21.89,318000.0,14.0623,14.0943,14.043,14.043,318000.0
2011-08-12 15:20:00,21.89,21.98,21.85,21.85,602100.0,14.043,14.1008,14.0174,14.0174,602100.0
2011-08-12 15:30:00,21.86,21.87,21.73,21.82,847800.0,14.0238,14.0302,13.9404,13.9981,847800.0
2011-08-12 15:40:00,21.83,21.9,21.82,21.89,811000.0,14.0045,14.0494,13.9981,14.043,811000.0
2011-08-12 15:50:00,21.89,21.95,21.87,21.95,1719300.0,14.043,14.0815,14.0302,14.0815,1719300.0
2011-08-15 09:30:00,22.16,22.27,22.09,22.21,602100.0,14.2162,14.2868,14.1713,14.2483,602100.0
2011-08-15 09:40:00,22.21,22.27,22.14,22.14,641900.0,14.2483,14.2868,14.2034,14.2034,641900.0
2011-08-15 09:50:00,22.14,22.17,22.04,22.11,608300.0,14.2034,14.2226,14.1392,14.1842,608300.0
2011-08-15 10:00:00,22.11,22.18,22.07,22.12,572500.0,14.1842,14.2291,14.1585,14.1906,572500.0
2011-08-15 10:10:00,22.11,22.28,22.11,22.25,941100.0,14.1842,14.2932,14.1842,14.274,941100.0
2011-08-15 10:20:00,22.25,22.3,22.19,22.23,744900.0,14.274,14.306,14.2355,14.2611,744900.0
2011-08-15 10:30:00,22.24,22.31,22.2,22.3,472200.0,14.2676,14.3125,14.2419,14.306,472200.0
2011-08-15 10:40:00,22.3,22.3,22.23,22.26,366100.0,14.306,14.306,14.2611,14.2804,366100.0
2011-08-15 10:50:00,22.27,22.35,22.19,22.22,231500.0,14.2868,14.3381,14.2355,14.2547,231500.0
2011-08-15 11:00:00,22.22,22.31,22.21,22.24,194100.0,14.2547,14.3125,14.2483,14.2676,194100.0
2011-08-15 11:10:00,22.24,22.29,22.16,22.16,165400.0,14.2676,14.2996,14.2162,14.2162,165400.0
2011-08-15 11:20:00,22.15,22.23,22.13,22.18,151600.0,14.2098,14.2611,14.197,14.2291,151600.0
2011-08-15 11:30:00,22.19,22.2,22.11,22.16,144600.0,14.2355,14.2419,14.1842,14.2162,144600.0
2011-08-15 11:40:00,22.17,22.22,22.16,22.18,134800.0,14.2226,14.2547,14.2162,14.2291,134800.0
2011-08-15 11:50:00,22.18,22.21,22.16,22.16,106400.0,14.2291,14.2483,14.2162,14.2162,106400.0
2011-08-15 12:00:00,22.17,22.24,22.16,22.18,192500.0,14.2226,14.2676,14.2162,14.2291,192500.0
2011-08-15 12:10:00,22.17,22.25,22.15,22.25,151300.0,14.2226,14.274,14.2098,14.274,151300.0
2011-08-15 12:20:00,22.25,22.27,22.2,22.24,93800.0,14.274,14.2868,14.2419,14.2676,93800.0
2011-08-15 12:30:00,22.24,22.29,22.21,22.28,73100.0,14.2676,14.2996,14.2483,14.2932,73100.0
2011-08-15 12:40:00,22.29,22.33,22.28,22.31,185800.0,14.2996,14.3253,14.2932,14.3125,185800.0
2011-08-15 12:50:00,22.31,22.39,22.3,22.39,293400.0,14.3125,14.3638,14.306,14.3638,293400.0
2011-08-15 13:00:00,22.38,22.47,22.38,22.46,478600.0,14.3574,14.4151,14.3574,14.4087,478600.0
2011-08-15 13:10:00,22.47,22.47,22.37,22.42,222100.0,14.4151,14.4151,14.3509,14.383,222100.0
2011-08-15 13:20:00,22.42,22.46,22.4,22.45,190700.0,14.383,14.4087,14.3702,14.4023,190700.0
2011-08-15 13:30:00,22.45,22.49,22.42,22.43,213500.0,14.4023,14.4279,14.383,14.3894,213500.0
2011-08-15 13:40:00,22.43,22.48,22.42,22.48,158100.0,14.3894,14.4215,14.383,14.4215,158100.0
2011-08-15 13:50:00,22.48,22.53,22.47,22.51,176000.0,14.4215,14.4536,14.4151,14.4408,176000.0
2011-08-15 14:00:00,22.5,22.57,22.5,22.57,213300.0,14.4343,14.4793,14.4343,14.4793,213300.0
2011-08-15 14:10:00,22.57,22.57,22.53,22.54,113800.0,14.4793,14.4793,14.4536,14.46,113800.0
2011-08-15 14:20:00,22.54,22.63,22.53,22.61,249700.0,14.46,14.5177,14.4536,14.5049,249700.0
2011-08-15 14:30:00,22.61,22.72,22.59,22.6,497900.0,14.5049,14.5755,14.4921,14.4985,497900.0
2011-08-15 14:40:00,22.6,22.75,22.6,22.69,646100.0,14.4985,14.5947,14.4985,14.5562,646100.0
2011-08-15 14:50:00,22.68,22.69,22.62,22.68,213200.0,14.5498,14.5562,14.5113,14.5498,213200.0
2011-08-15 15:00:00,22.68,22.69,22.62,22.67,352300.0,14.5498,14.5562,14.5113,14.5434,352300.0
2011-08-15 15:10:00,22.68,22.68,22.59,22.6,241000.0,14.5498,14.5498,14.4921,14.4985,241000.0
2011-08-15 15:20:00,22.6,22.67,22.55,22.58,344800.0,14.4985,14.5434,14.4664,14.4857,344800.0
2011-08-15 15:30:00,22.58,22.61,22.53,22.58,707300.0,14.4857,14.5049,14.4536,14.4857,707300.0
2011-08-15 15:40:00,22.58,22.69,22.57,22.67,813200.0,14.4857,14.5562,14.4793,14.5434,813200.0
2011-08-15 15:50:00,22.67,22.73,22.66,22.72,1313300.0,14.5434,14.5819,14.537,14.5755,1313300.0
2011-08-16 09:30:00,22.49,22.5,22.32,22.42,373700.0,14.4279,14.4343,14.3189,14.383,373700.0
2011-08-16 09:40:00,22.42,22.5,22.27,22.27,235500.0,14.383,14.4343,14.2868,14.2868,235500.0
2011-08-16 09:50:00,22.28,22.41,22.26,22.39,400800.0,14.2932,14.3766,14.2804,14.3638,400800.0
2011-08-16 10:00:00,22.39,22.48,22.36,22.42,303900.0,14.3638,14.4215,14.3445,14.383,303900.0
2011-08-16 10:10:00,22.42,22.48,22.39,22.42,232600.0,14.383,14.4215,14.3638,14.383,232600.0
2011-08-16 10:20:00,22.43,22.55,22.4,22.53,213800.0,14.3894,14.4664,14.3702,14.4536,213800.0
2011-08-16 10:30:00,22.54,22.55,22.47,22.5,212600.0,14.46,14.4664,14.4151,14.4343,212600.0
2011-08-16 10:40:00,22.5,22.51,22.4,22.51,294000.0,14.4343,14.4408,14.3702,14.4408,294000.0
2011-08-16 10:50:00,22.51,22.54,22.47,22.54,192900.0,14.4408,14.46,14.4151,14.46,192900.0
2011-08-16 11:00:00,22.53,22.54,22.48,22.48,192800.0,14.4536,14.46,14.4215,14.4215,192800.0
2011-08-16 11:10:00,22.48,22.52,22.42,22.43,139100.0,14.4215,14.4472,14.383,14.3894,139100.0
2011-08-16 11:20:00,22.43,22.5,22.41,22.48,87800.0,14.3894,14.4343,14.3766,14.4215,87800.0
2011-08-16 11:30:00,22.48,22.48,22.42,22.44,102300.0,14.4215,14.4215,14.383,14.3959,102300.0
2011-08-16 11:40:00,22.45,22.57,22.43,22.56,140100.0,14.4023,14.4793,14.3894,14.4728,140100.0
2011-08-16 11:50:00,22.57,22.59,22.52,22.57,228100.0,14.4793,14.4921,14.4472,14.4793,228100.0
2011-08-16 12:00:00,22.57,22.65,22.54,22.65,172300.0,14.4793,14.5306,14.46,14.5306,172300.0
2011-08-16 12:10:00,22.65,22.68,22.39,22.46,663600.0,14.5306,14.5498,14.3638,14.4087,663600.0
2011-08-16 12:20:00,22.46,22.53,22.3,22.33,268100.0,14.4087,14.4536,14.306,14.3253,268100.0
2011-08-16 12:30:00,22.33,22.4,22.28,22.38,249800.0,14.3253,14.3702,14.2932,14.3574,249800.0
2011-08-16 12:40:00,22.38,22.39,22.24,22.32,138800.0,14.3574,14.3638,14.2676,14.3189,138800.0
2011-08-16 12:50:00,22.32,22.36,22.27,22.3,216900.0,14.3189,14.3445,14.2868,14.306,216900.0
2011-08-16 13:00:00,22.3,22.3,22.11,22.17,227000.0,14.306,14.306,14.1842,14.2226,227000.0
2011-08-16 13:10:00,22.17,22.2,22.12,22.14,211300.0,14.2226,14.2419,14.1906,14.2034,211300.0
2011-08-16 13:20:00,22.14,22.2,22.11,22.13,187800.0,14.2034,14.2419,14.1842,14.197,187800.0
2011-08-16 13:30:00,22.12,22.24,22.11,22.18,154800.0,14.1906,14.2676,14.1842,14.2291,154800.0
2011-08-16 13:40:00,22.18,22.2,22.12,22.17,93500.0,14.2291,14.2419,14.1906,14.2226,93500.0
2011-08-16 13:50:00,22.17,22.25,22.16,22.21,141800.0,14.2226,14.274,14.2162,14.2483,141800.0
2011-08-16 14:00:00,22.2,22.29,22.19,22.26,134900.0,14.2419,14.2996,14.2355,14.2804,134900.0
2011-08-16 14:10:00,22.27,22.31,22.21,22.22,160100.0,14.2868,14.3125,14.2483,14.2547,160100.0
2011-08-16 14:20:00,22.23,22.24,22.13,22.15,185800.0,14.2611,14.2676,14.197,14.2098,185800.0
2011-08-16 14:30:00,22.15,22.16,22.05,22.09,337700.0,14.2098,14.2162,14.1457,14.1713,337700.0
2011-08-16 14:40:00,22.08,22.15,22.08,22.14,251800.0,14.1649,14.2098,14.1649,14.2034,251800.0
2011-08-16 14:50:00,22.14,22.15,22.03,22.04,227900.0,14.2034,14.2098,14.1328,14.1392,227900.0
2011-08-16 15:00:00,22.04,22.14,22.04,22.14,337900.0,14.1392,14.2034,14.1392,14.2034,337900.0
2011-08-16 15:10:00,22.14,22.22,22.11,22.21,317200.0,14.2034,14.2547,14.1842,14.2483,317200.0
2011-08-16 15:20:00,22.22,22.22,22.16,22.2,613500.0,14.2547,14.2547,14.2162,14.2419,613500.0
2011-08-16 15:30:00,22.21,22.21,22.13,22.14,441700.0,14.2483,14.2483,14.197,14.2034,441700.0
2011-08-16 15:40:00,22.13,22.22,22.11,22.21,921600.0,14.197,14.2547,14.1842,14.2483,921600.0
2011-08-16 15:50:00,22.2,22.21,22.17,22.18,863100.0,14.2419,14.2483,14.2226,14.2291,863100.0
2011-08-17 09:30:00,22.32,22.36,22.22,22.33,251200.0,14.3189,14.3445,14.2547,14.3253,251200.0
2011-08-17 09:40:00,22.33,22.5,22.33,22.5,270800.0,14.3253,14.4343,14.3253,14.4343,270800.0
2011-08-17 09:50:00,22.5,22.51,22.41,22.5,289500.0,14.4343,14.4408,14.3766,14.4343,289500.0
2011-08-17 10:00:00,22.51,22.52,22.42,22.48,146300.0,14.4408,14.4472,14.383,14.4215,146300.0
2011-08-17 10:10:00,22.48,22.61,22.46,22.6,105700.0,14.4215,14.5049,14.4087,14.4985,105700.0
2011-08-17 10:20:00,22.6,22.61,22.52,22.6,273500.0,14.4985,14.5049,14.4472,14.4985,273500.0
2011-08-17 10:30:00,22.59,22.61,22.56,22.59,228800.0,14.4921,14.5049,14.4728,14.4921,228800.0
2011-08-17 10:40:00,22.6,22.65,22.57,22.62,209000.0,14.4985,14.5306,14.4793,14.5113,209000.0
2011-08-17 10:50:00,22.62,22.64,22.52,22.52,253700.0,14.5113,14.5242,14.4472,14.4472,253700.0
2011-08-17 11:00:00,22.52,22.55,22.5,22.52,159400.0,14.4472,14.4664,14.4343,14.4472,159400.0
2011-08-17 11:10:00,22.52,22.57,22.5,22.5,178300.0,14.4472,14.4793,14.4343,14.4343,178300.0
2011-08-17 11:20:00,22.5,22.53,22.49,22.5,203400.0,14.4343,14.4536,14.4279,14.4343,203400.0
2011-08-17 11:30:00,22.51,22.54,22.47,22.5,217800.0,14.4408,14.46,14.4151,14.4343,217800.0
2011-08-17 11:40:00,22.5,22.53,22.46,22.51,214100.0,14.4343,14.4536,14.4087,14.4408,214100.0
2011-08-17 11:50:00,22.51,22.52,22.43,22.45,642100.0,14.4408,14.4472,14.3894,14.4023,642100.0
2011-08-17 12:00:00,22.44,22.46,22.29,22.31,388700.0,14.3959,14.4087,14.2996,14.3125,388700.0
2011-08-17 12:10:00,22.32,22.32,22.23,22.23,231400.0,14.3189,14.3189,14.2611,14.2611,231400.0
2011-08-17 12:20:00,22.24,22.28,22.23,22.28,79000.0,14.2676,14.2932,14.2611,14.2932,79000.0
2011-08-17 12:30:00,22.29,22.38,22.29,22.35,61200.0,14.2996,14.3574,14.2996,14.3381,61200.0
2011-08-17 12:40:00,22.36,22.37,22.29,22.31,71200.0,14.3445,14.3509,14.2996,14.3125,71200.0
2011-08-17 12:50:00,22.31,22.34,22.21,22.24,115900.0,14.3125,14.3317,14.2483,14.2676,115900.0
2011-08-17 13:00:00,22.25,22.26,22.18,22.24,116000.0,14.274,14.2804,14.2291,14.2676,116000.0
2011-08-17 13:10:00,22.25,22.29,22.22,22.26,94700.0,14.274,14.2996,14.2547,14.2804,94700.0
2011-08-17 13:20:00,22.27,22.28,22.2,22.23,348100.0,14.2868,14.2932,14.2419,14.2611,348100.0
2011-08-17 13:30:00,22.23,22.27,22.23,22.24,195500.0,14.2611,14.2868,14.2611,14.2676,195500.0
2011-08-17 13:40:00,22.25,22.31,22.19,22.31,527700.0,14.274,14.3125,14.2355,14.3125,527700.0
2011-08-17 13:50:00,22.31,22.37,22.29,22.32,199000.0,14.3125,14.3509,14.2996,14.3189,199000.0
2011-08-17 14:00:00,22.32,22.39,22.32,22.38,180400.0,14.3189,14.3638,14.3189,14.3574,180400.0
2011-08-17 14:10:00,22.39,22.44,22.38,22.44,195300.0,14.3638,14.3959,14.3574,14.3959,195300.0
2011-08-17 14:20:00,22.43,22.46,22.38,22.4,179200.0,14.3894,14.4087,14.3574,14.3702,179200.0
2011-08-17 14:30:00,22.39,22.42,22.34,22.37,255700.0,14.3638,14.383,14.3317,14.3509,255700.0
2011-08-17 14:40:00,22.37,22.43,22.33,22.37,344100.0,14.3509,14.3894,14.3253,14.3509,344100.0
2011-08-17 14:50:00,22.38,22.44,22.34,22.44,227400.0,14.3574,14.3959,14.3317,14.3959,227400.0
2011-08-17 15:00:00,22.44,22.44,22.37,22.41,277000.0,14.3959,14.3959,14.3509,14.3766,277000.0
2011-08-17 15:10:00,22.41,22.47,22.39,22.47,262400.0,14.3766,14.4151,14.3638,14.4151,262400.0
2011-08-17 15:20:00,22.47,22.47,22.39,22.42,248800.0,14.4151,14.4151,14.3638,14.383,248800.0
2011-08-17 15:30:00,22.43,22.43,22.34,22.34,519400.0,14.3894,14.3894,14.3317,14.3317,519400.0
2011-08-17 15:40:00,22.35,22.39,22.33,22.38,500700.0,14.3381,14.3638,14.3253,14.3574,500700.0
2011-08-17 15:50:00,22.39,22.42,22.34,22.41,616800.0,14.3638,14.383,14.3317,14.3766,616800.0
2011-08-18 09:30:00,21.64,21.73,21.52,21.69,663500.0,13.8826,13.9404,13.8057,13.9147,663500.0
2011-08-18 09:40:00,21.69,21.73,21.61,21.69,476000.0,13.9147,13.9404,13.8634,13.9147,476000.0
2011-08-18 09:50:00,21.7,21.75,21.63,21.68,371100.0,13.9211,13.9532,13.8762,13.9083,371100.0
2011-08-18 10:00:00,21.67,21.67,21.17,21.34,938400.0,13.9019,13.9019,13.5811,13.6902,938400.0
2011-08-18 10:10:00,21.34,21.39,21.24,21.32,769600.0,13.6902,13.7223,13.626,13.6773,769600.0
2011-08-18 10:20:00,21.31,21.39,21.24,21.32,446900.0,13.6709,13.7223,13.626,13.6773,446900.0
2011-08-18 10:30:00,21.32,21.4,21.23,21.28,605800.0,13.6773,13.7287,13.6196,13.6517,605800.0
2011-08-18 10:40:00,21.29,21.31,21.2,21.29,527400.0,13.6581,13.6709,13.6004,13.6581,527400.0
2011-08-18 10:50:00,21.3,21.4,21.25,21.4,343000.0,13.6645,13.7287,13.6324,13.7287,343000.0
2011-08-18 11:00:00,21.4,21.43,21.32,21.34,369700.0,13.7287,13.7479,13.6773,13.6902,369700.0
2011-08-18 11:10:00,21.33,21.39,21.29,21.33,344600.0,13.6838,13.7223,13.6581,13.6838,344600.0
2011-08-18 11:20:00,21.33,21.33,21.27,21.3,318800.0,13.6838,13.6838,13.6453,13.6645,318800.0
2011-08-18 11:30:00,21.3,21.42,21.28,21.39,398500.0,13.6645,13.7415,13.6517,13.7223,398500.0
2011-08-18 11:40:00,21.4,21.52,21.37,21.52,346700.0,13.7287,13.8057,13.7094,13.8057,346700.0
2011-08-18 11:50:00,21.52,21.52,21.43,21.49,287600.0,13.8057,13.8057,13.7479,13.7864,287600.0
2011-08-18 12:00:00,21.49,21.5,21.32,21.35,276500.0,13.7864,13.7928,13.6773,13.6966,276500.0
2011-08-18 12:10:00,21.35,21.45,21.33,21.42,269800.0,13.6966,13.7607,13.6838,13.7415,269800.0
2011-08-18 12:20:00,21.43,21.44,21.34,21.34,153300.0,13.7479,13.7543,13.6902,13.6902,153300.0
2011-08-18 12:30:00,21.35,21.39,21.32,21.34,137200.0,13.6966,13.7223,13.6773,13.6902,137200.0
2011-08-18 12:40:00,21.35,21.37,21.27,21.27,233500.0,13.6966,13.7094,13.6453,13.6453,233500.0
2011-08-18 12:50:00,21.27,21.28,21.21,21.26,137900.0,13.6453,13.6517,13.6068,13.6389,137900.0
2011-08-18 13:00:00,21.26,21.3,21.2,21.21,149500.0,13.6389,13.6645,13.6004,13.6068,149500.0
2011-08-18 13:10:00,21.2,21.22,21.13,21.16,305800.0,13.6004,13.6132,13.5555,13.5747,305800.0
2011-08-18 13:20:00,21.16,21.21,21.15,21.18,111300.0,13.5747,13.6068,13.5683,13.5875,111300.0
2011-08-18 13:30:00,21.18,21.21,21.08,21.09,299900.0,13.5875,13.6068,13.5234,13.5298,299900.0
2011-08-18 13:40:00,21.08,21.18,21.08,21.17,199600.0,13.5234,13.5875,13.5234,13.5811,199600.0
2011-08-18 13:50:00,21.18,21.2,21.07,21.1,236700.0,13.5875,13.6004,13.517,13.5362,236700.0
2011-08-18 14:00:00,21.1,21.29,21.1,21.2,485800.0,13.5362,13.6581,13.5362,13.6004,485800.0
2011-08-18 14:10:00,21.2,21.27,21.13,21.26,381000.0,13.6004,13.6453,13.5555,13.6389,381000.0
2011-08-18 14:20:00,21.26,21.26,21.19,21.19,433100.0,13.6389,13.6389,13.5939,13.5939,433100.0
2011-08-18 14:30:00,21.2,21.23,21.13,21.16,486200.0,13.6004,13.6196,13.5555,13.5747,486200.0
2011-08-18 14:40:00,21.16,21.16,21.05,21.08,461200.0,13.5747,13.5747,13.5041,13.5234,461200.0
2011-08-18 14:50:00,21.08,21.1,21.03,21.05,506300.0,13.5234,13.5362,13.4913,13.5041,506300.0
2011-08-18 15:00:00,21.05,21.06,20.89,20.97,1061900.0,13.5041,13.5105,13.4015,13.4528,1061900.0
2011-08-18 15:10:00,20.97,21.05,20.95,20.99,862800.0,13.4528,13.5041,13.44,13.4656,862800.0
2011-08-18 15:20:00,20.99,21.04,20.95,21.02,895500.0,13.4656,13.4977,13.44,13.4849,895500.0
2011-08-18 15:30:00,21.02,21.04,20.95,20.98,961600.0,13.4849,13.4977,13.44,13.4592,961600.0
2011-08-18 15:40:00,20.98,20.98,20.89,20.97,1087500.0,13.4592,13.4592,13.4015,13.4528,1087500.0
2011-08-18 15:50:00,20.97,21.17,20.96,21.07,2087100.0,13.4528,13.5811,13.4464,13.517,2087100.0
2011-08-19 09:30:00,20.82,20.98,20.66,20.94,2013700.0,13.3566,13.4592,13.2539,13.4336,2013700.0
2011-08-19 09:40:00,20.94,20.99,20.84,20.86,554200.0,13.4336,13.4656,13.3694,13.3822,554200.0
2011-08-19 09:50:00,20.85,21.22,20.84,21.2,557200.0,13.3758,13.6132,13.3694,13.6004,557200.0
2011-08-19 10:00:00,21.2,21.34,21.19,21.26,775800.0,13.6004,13.6902,13.5939,13.6389,775800.0
2011-08-19 10:10:00,21.25,21.34,21.12,21.29,380900.0,13.6324,13.6902,13.549,13.6581,380900.0
2011-08-19 10:20:00,21.3,21.56,21.29,21.45,482000.0,13.6645,13.8313,13.6581,13.7607,482000.0
2011-08-19 10:30:00,21.45,21.46,21.13,21.13,268500.0,13.7607,13.7672,13.5555,13.5555,268500.0
2011-08-19 10:40:00,21.13,21.28,21.11,21.19,304800.0,13.5555,13.6517,13.5426,13.5939,304800.0
2011-08-19 10:50:00,21.2,21.25,21.15,21.17,232300.0,13.6004,13.6324,13.5683,13.5811,232300.0
2011-08-19 11:00:00,21.17,21.17,21.0,21.03,174900.0,13.5811,13.5811,13.4721,13.4913,174900.0
2011-08-19 11:10:00,21.03,21.08,20.98,21.0,431800.0,13.4913,13.5234,13.4592,13.4721,431800.0
2011-08-19 11:20:00,21.0,21.09,20.99,21.01,154700.0,13.4721,13.5298,13.4656,13.4785,154700.0
2011-08-19 11:30:00,21.01,21.05,20.91,20.97,293900.0,13.4785,13.5041,13.4143,13.4528,293900.0
2011-08-19 11:40:00,20.97,21.08,20.97,21.02,236300.0,13.4528,13.5234,13.4528,13.4849,236300.0
2011-08-19 11:50:00,21.03,21.14,21.01,21.14,214400.0,13.4913,13.5619,13.4785,13.5619,214400.0
2011-08-19 12:00:00,21.13,21.16,21.05,21.14,304100.0,13.5555,13.5747,13.5041,13.5619,304100.0
2011-08-19 12:10:00,21.14,21.16,21.09,21.1,275200.0,13.5619,13.5747,13.5298,13.5362,275200.0
2011-08-19 12:20:00,21.1,21.1,21.04,21.09,124700.0,13.5362,13.5362,13.4977,13.5298,124700.0
2011-08-19 12:30:00,21.1,21.13,21.06,21.07,106400.0,13.5362,13.5555,13.5105,13.517,106400.0
2011-08-19 12:40:00,21.07,21.15,21.05,21.14,129400.0,13.517,13.5683,13.5041,13.5619,129400.0
2011-08-19 12:50:00,21.15,21.15,21.06,21.08,110400.0,13.5683,13.5683,13.5105,13.5234,110400.0
2011-08-19 13:00:00,21.07,21.08,21.01,21.07,151800.0,13.517,13.5234,13.4785,13.517,151800.0
2011-08-19 13:10:00,21.07,21.1,21.0,21.05,68900.0,13.517,13.5362,13.4721,13.5041,68900.0
2011-08-19 13:20:00,21.05,21.05,21.0,21.03,118900.0,13.5041,13.5041,13.4721,13.4913,118900.0
2011-08-19 13:30:00,21.03,21.03,20.92,20.94,372000.0,13.4913,13.4913,13.4207,13.4336,372000.0
2011-08-19 13:40:00,20.95,21.0,20.88,20.99,254400.0,13.44,13.4721,13.3951,13.4656,254400.0
2011-08-19 13:50:00,21.0,21.01,20.93,20.97,156800.0,13.4721,13.4785,13.4272,13.4528,156800.0
2011-08-19 14:00:00,20.97,21.0,20.7,20.76,1386400.0,13.4528,13.4721,13.2796,13.3181,1386400.0
2011-08-19 14:10:00,20.76,20.79,20.7,20.71,290300.0,13.3181,13.3373,13.2796,13.286,290300.0
2011-08-19 14:20:00,20.71,20.73,20.63,20.72,388000.0,13.286,13.2988,13.2347,13.2924,388000.0
2011-08-19 14:30:00,20.73,20.74,20.64,20.74,341800.0,13.2988,13.3053,13.2411,13.3053,341800.0
2011-08-19 14:40:00,20.73,20.81,20.7,20.7,222800.0,13.2988,13.3502,13.2796,13.2796,222800.0
2011-08-19 14:50:00,20.7,20.72,20.62,20.67,334700.0,13.2796,13.2924,13.2283,13.2604,334700.0
2011-08-19 15:00:00,20.67,20.69,20.58,20.61,576900.0,13.2604,13.2732,13.2026,13.2219,576900.0
2011-08-19 15:10:00,20.61,20.65,20.55,20.61,379200.0,13.2219,13.2475,13.1834,13.2219,379200.0
2011-08-19 15:20:00,20.61,20.7,20.6,20.65,418200.0,13.2219,13.2796,13.2154,13.2475,418200.0
2011-08-19 15:30:00,20.65,20.67,20.55,20.61,548000.0,13.2475,13.2604,13.1834,13.2219,548000.0
2011-08-19 15:40:00,20.6,20.66,20.58,20.65,644600.0,13.2154,13.2539,13.2026,13.2475,644600.0
2011-08-19 15:50:00,20.65,20.69,20.49,20.55,1567200.0,13.2475,13.2732,13.1449,13.1834,1567200.0
2011-08-22 09:30:00,21.15,21.21,20.84,20.88,491300.0,13.5683,13.6068,13.3694,13.3951,491300.0
2011-08-22 09:40:00,20.89,20.91,20.79,20.88,455900.0,13.4015,13.4143,13.3373,13.3951,455900.0
2011-08-22 09:50:00,20.89,20.89,20.72,20.78,486400.0,13.4015,13.4015,13.2924,13.3309,486400.0
2011-08-22 10:00:00,20.77,20.84,20.68,20.69,359600.0,13.3245,13.3694,13.2668,13.2732,359600.0
2011-08-22 10:10:00,20.69,20.76,20.66,20.73,402200.0,13.2732,13.3181,13.2539,13.2988,402200.0
2011-08-22 10:20:00,20.73,20.74,20.56,20.58,628600.0,13.2988,13.3053,13.1898,13.2026,628600.0
2011-08-22 10:30:00,20.58,20.62,20.5,20.52,685100.0,13.2026,13.2283,13.1513,13.1641,685100.0
2011-08-22 10:40:00,20.52,20.57,20.5,20.53,578700.0,13.1641,13.1962,13.1513,13.1705,578700.0
2011-08-22 10:50:00,20.53,20.58,20.43,20.49,513700.0,13.1705,13.2026,13.1064,13.1449,513700.0
2011-08-22 11:00:00,20.49,20.53,20.47,20.53,497300.0,13.1449,13.1705,13.132,13.1705,497300.0
2011-08-22 11:10:00,20.53,20.54,20.36,20.4,468400.0,13.1705,13.177,13.0615,13.0871,468400.0
2011-08-22 11:20:00,20.4,20.4,20.33,20.37,278100.0,13.0871,13.0871,13.0422,13.0679,278100.0
2011-08-22 11:30:00,20.37,20.39,20.28,20.32,351800.0,13.0679,13.0807,13.0102,13.0358,351800.0
2011-08-22 11:40:00,20.32,20.36,20.28,20.36,361900.0,13.0358,13.0615,13.0102,13.0615,361900.0
2011-08-22 11:50:00,20.36,20.36,20.15,20.21,769700.0,13.0615,13.0615,12.9268,12.9653,769700.0
2011-08-22 12:00:00,20.21,20.33,20.21,20.32,292800.0,12.9653,13.0422,12.9653,13.0358,292800.0
2011-08-22 12:10:00,20.32,20.32,20.25,20.32,266100.0,13.0358,13.0358,12.9909,13.0358,266100.0
2011-08-22 12:20:00,20.32,20.35,20.25,20.26,280900.0,13.0358,13.0551,12.9909,12.9973,280900.0
2011-08-22 12:30:00,20.26,20.33,20.19,20.28,339100.0,12.9973,13.0422,12.9524,13.0102,339100.0
2011-08-22 12:40:00,20.28,20.34,20.23,20.32,398200.0,13.0102,13.0487,12.9781,13.0358,398200.0
2011-08-22 12:50:00,20.33,20.41,20.26,20.39,514600.0,13.0422,13.0936,12.9973,13.0807,514600.0
2011-08-22 13:00:00,20.4,20.47,20.37,20.47,390400.0,13.0871,13.132,13.0679,13.132,390400.0
2011-08-22 13:10:00,20.46,20.47,20.42,20.44,436000.0,13.1256,13.132,13.1,13.1128,436000.0
2011-08-22 13:20:00,20.43,20.48,20.41,20.42,389100.0,13.1064,13.1385,13.0936,13.1,389100.0
2011-08-22 13:30:00,20.43,20.46,20.36,20.45,505100.0,13.1064,13.1256,13.0615,13.1192,505100.0
2011-08-22 13:40:00,20.46,20.51,20.45,20.48,397400.0,13.1256,13.1577,13.1192,13.1385,397400.0
2011-08-22 13:50:00,20.49,20.56,20.46,20.54,346900.0,13.1449,13.1898,13.1256,13.177,346900.0
2011-08-22 14:00:00,20.54,20.6,20.49,20.55,367300.0,13.177,13.2154,13.1449,13.1834,367300.0
2011-08-22 14:10:00,20.54,20.6,20.48,20.52,407500.0,13.177,13.2154,13.1385,13.1641,407500.0
2011-08-22 14:20:00,20.51,20.57,20.49,20.52,439400.0,13.1577,13.1962,13.1449,13.1641,439400.0
2011-08-22 14:30:00,20.52,20.53,20.4,20.42,529100.0,13.1641,13.1705,13.0871,13.1,529100.0
2011-08-22 14:40:00,20.43,20.49,20.43,20.48,298900.0,13.1064,13.1449,13.1064,13.1385,298900.0
2011-08-22 14:50:00,20.47,20.5,20.46,20.47,478300.0,13.132,13.1513,13.1256,13.132,478300.0
2011-08-22 15:00:00,20.46,20.48,20.43,20.45,373100.0,13.1256,13.1385,13.1064,13.1192,373100.0
2011-08-22 15:10:00,20.44,20.49,20.43,20.47,306000.0,13.1128,13.1449,13.1064,13.132,306000.0
2011-08-22 15:20:00,20.47,20.5,20.42,20.42,498200.0,13.132,13.1513,13.1,13.1,498200.0
2011-08-22 15:30:00,20.42,20.46,20.41,20.41,749300.0,13.1,13.1256,13.0936,13.0936,749300.0
2011-08-22 15:40:00,20.41,20.46,20.34,20.35,713600.0,13.0936,13.1256,13.0487,13.0551,713600.0
2011-08-22 15:50:00,20.35,20.36,20.25,20.32,1653300.0,13.0551,13.0615,12.9909,13.0358,1653300.0
2011-08-23 09:30:00,20.5,20.55,20.1,20.12,693200.0,13.1513,13.1834,12.8947,12.9075,693200.0
2011-08-23 09:40:00,20.12,20.48,20.1,20.46,841500.0,12.9075,13.1385,12.8947,13.1256,841500.0
2011-08-23 09:50:00,20.46,20.5,20.37,20.38,440800.0,13.1256,13.1513,13.0679,13.0743,440800.0
2011-08-23 10:00:00,20.38,20.59,20.37,20.58,1111100.0,13.0743,13.209,13.0679,13.2026,1111100.0
2011-08-23 10:10:00,20.59,20.66,20.52,20.55,496600.0,13.209,13.2539,13.1641,13.1834,496600.0
2011-08-23 10:20:00,20.54,20.81,20.53,20.81,689400.0,13.177,13.3502,13.1705,13.3502,689400.0
2011-08-23 10:30:00,20.8,20.86,20.75,20.85,655000.0,13.3438,13.3822,13.3117,13.3758,655000.0
2011-08-23 10:40:00,20.85,20.96,20.84,20.92,529500.0,13.3758,13.4464,13.3694,13.4207,529500.0
2011-08-23 10:50:00,20.92,20.94,20.68,20.68,391900.0,13.4207,13.4336,13.2668,13.2668,391900.0
2011-08-23 11:00:00,20.68,20.7,20.61,20.68,559500.0,13.2668,13.2796,13.2219,13.2668,559500.0
2011-08-23 11:10:00,20.69,20.85,20.68,20.85,542500.0,13.2732,13.3758,13.2668,13.3758,542500.0
2011-08-23 11:20:00,20.85,20.94,20.81,20.94,512800.0,13.3758,13.4336,13.3502,13.4336,512800.0
2011-08-23 11:30:00,20.93,21.09,20.92,21.08,521700.0,13.4272,13.5298,13.4207,13.5234,521700.0
2011-08-23 11:40:00,21.08,21.12,21.04,21.11,395000.0,13.5234,13.549,13.4977,13.5426,395000.0
2011-08-23 11:50:00,21.1,21.18,21.1,21.16,376100.0,13.5362,13.5875,13.5362,13.5747,376100.0
2011-08-23 12:00:00,21.16,21.18,21.1,21.13,431200.0,13.5747,13.5875,13.5362,13.5555,431200.0
2011-08-23 12:10:00,21.13,21.17,21.11,21.15,222300.0,13.5555,13.5811,13.5426,13.5683,222300.0
2011-08-23 12:20:00,21.15,21.18,21.14,21.16,210600.0,13.5683,13.5875,13.5619,13.5747,210600.0
2011-08-23 12:30:00,21.16,21.21,21.15,21.2,379200.0,13.5747,13.6068,13.5683,13.6004,379200.0
2011-08-23 12:40:00,21.2,21.27,21.19,21.21,349500.0,13.6004,13.6453,13.5939,13.6068,349500.0
2011-08-23 12:50:00,21.22,21.3,21.22,21.25,218500.0,13.6132,13.6645,13.6132,13.6324,218500.0
2011-08-23 13:00:00,21.25,21.32,21.25,21.28,408000.0,13.6324,13.6773,13.6324,13.6517,408000.0
2011-08-23 13:10:00,21.28,21.29,21.23,21.25,309400.0,13.6517,13.6581,13.6196,13.6324,309400.0
2011-08-23 13:20:00,21.25,21.27,21.18,21.19,380900.0,13.6324,13.6453,13.5875,13.5939,380900.0
2011-08-23 13:30:00,21.18,21.22,21.17,21.18,286200.0,13.5875,13.6132,13.5811,13.5875,286200.0
2011-08-23 13:40:00,21.19,21.19,21.12,21.13,186600.0,13.5939,13.5939,13.549,13.5555,186600.0
2011-08-23 13:50:00,21.13,21.14,21.0,21.08,780700.0,13.5555,13.5619,13.4721,13.5234,780700.0
2011-08-23 14:00:00,21.09,21.17,21.05,21.12,383100.0,13.5298,13.5811,13.5041,13.549,383100.0
2011-08-23 14:10:00,21.12,21.15,21.05,21.14,270700.0,13.549,13.5683,13.5041,13.5619,270700.0
2011-08-23 14:20:00,21.13,21.23,21.06,21.22,455200.0,13.5555,13.6196,13.5105,13.6132,455200.0
2011-08-23 14:30:00,21.23,21.28,21.19,21.2,382700.0,13.6196,13.6517,13.5939,13.6004,382700.0
2011-08-23 14:40:00,21.2,21.28,21.16,21.28,262500.0,13.6004,13.6517,13.5747,13.6517,262500.0
2011-08-23 14:50:00,21.28,21.3,21.16,21.21,533600.0,13.6517,13.6645,13.5747,13.6068,533600.0
2011-08-23 15:00:00,21.21,21.45,21.21,21.45,471300.0,13.6068,13.7607,13.6068,13.7607,471300.0
2011-08-23 15:10:00,21.45,21.5,21.41,21.44,434700.0,13.7607,13.7928,13.7351,13.7543,434700.0
2011-08-23 15:20:00,21.43,21.44,21.34,21.34,291100.0,13.7479,13.7543,13.6902,13.6902,291100.0
2011-08-23 15:30:00,21.35,21.4,21.3,21.33,588000.0,13.6966,13.7287,13.6645,13.6838,588000.0
2011-08-23 15:40:00,21.33,21.4,21.32,21.39,925900.0,13.6838,13.7287,13.6773,13.7223,925900.0
2011-08-23 15:50:00,21.4,21.51,21.35,21.51,1782800.0,13.7287,13.7992,13.6966,13.7992,1782800.0
2011-08-24 09:30:00,21.5,21.87,21.29,21.72,674000.0,13.7928,14.0302,13.6581,13.934,674000.0
2011-08-24 09:40:00,21.71,22.1,21.65,22.0,789900.0,13.9275,14.1777,13.8891,14.1136,789900.0
2011-08-24 09:50:00,22.01,22.22,21.92,22.2,569900.0,14.12,14.2547,14.0623,14.2419,569900.0
2011-08-24 10:00:00,22.19,22.3,21.97,21.97,691000.0,14.2355,14.306,14.0943,14.0943,691000.0
2011-08-24 10:10:00,21.97,22.11,21.97,22.02,363000.0,14.0943,14.1842,14.0943,14.1264,363000.0
2011-08-24 10:20:00,22.02,22.03,21.85,21.9,228700.0,14.1264,14.1328,14.0174,14.0494,228700.0
2011-08-24 10:30:00,21.91,22.0,21.84,21.99,378300.0,14.0558,14.1136,14.0109,14.1072,378300.0
2011-08-24 10:40:00,21.99,22.01,21.83,21.84,323900.0,14.1072,14.12,14.0045,14.0109,323900.0
2011-08-24 10:50:00,21.83,21.97,21.83,21.94,413200.0,14.0045,14.0943,14.0045,14.0751,413200.0
2011-08-24 11:00:00,21.94,21.96,21.9,21.95,262300.0,14.0751,14.0879,14.0494,14.0815,262300.0
2011-08-24 11:10:00,21.95,21.96,21.87,21.89,197700.0,14.0815,14.0879,14.0302,14.043,197700.0
2011-08-24 11:20:00,21.9,21.95,21.87,21.87,253700.0,14.0494,14.0815,14.0302,14.0302,253700.0
2011-08-24 11:30:00,21.87,21.93,21.82,21.91,319600.0,14.0302,14.0687,13.9981,14.0558,319600.0
2011-08-24 11:40:00,21.92,21.92,21.83,21.88,303100.0,14.0623,14.0623,14.0045,14.0366,303100.0
2011-08-24 11:50:00,21.89,21.9,21.73,21.75,346400.0,14.043,14.0494,13.9404,13.9532,346400.0
2011-08-24 12:00:00,21.75,21.75,21.69,21.72,409600.0,13.9532,13.9532,13.9147,13.934,409600.0
2011-08-24 12:10:00,21.71,21.72,21.66,21.67,322200.0,13.9275,13.934,13.8955,13.9019,322200.0
2011-08-24 12:20:00,21.66,21.75,21.66,21.75,200400.0,13.8955,13.9532,13.8955,13.9532,200400.0
2011-08-24 12:30:00,21.75,21.8,21.72,21.79,248700.0,13.9532,13.9853,13.934,13.9789,248700.0
2011-08-24 12:40:00,21.78,21.78,21.72,21.73,220100.0,13.9724,13.9724,13.934,13.9404,220100.0
2011-08-24 12:50:00,21.73,21.9,21.73,21.88,255100.0,13.9404,14.0494,13.9404,14.0366,255100.0
2011-08-24 13:00:00,21.88,21.94,21.86,21.9,424200.0,14.0366,14.0751,14.0238,14.0494,424200.0
2011-08-24 13:10:00,21.89,21.98,21.85,21.97,279100.0,14.043,14.1008,14.0174,14.0943,279100.0
2011-08-24 13:20:00,21.97,22.05,21.95,22.02,368400.0,14.0943,14.1457,14.0815,14.1264,368400.0
2011-08-24 13:30:00,22.01,22.03,21.94,21.95,235400.0,14.12,14.1328,14.0751,14.0815,235400.0
2011-08-24 13:40:00,21.95,21.95,21.86,21.94,192800.0,14.0815,14.0815,14.0238,14.0751,192800.0
2011-08-24 13:50:00,21.93,21.99,21.88,21.99,224100.0,14.0687,14.1072,14.0366,14.1072,224100.0
2011-08-24 14:00:00,21.99,22.0,21.94,21.97,297000.0,14.1072,14.1136,14.0751,14.0943,297000.0
2011-08-24 14:10:00,21.98,22.02,21.97,22.0,484600.0,14.1008,14.1264,14.0943,14.1136,484600.0
2011-08-24 14:20:00,22.0,22.05,21.98,22.0,598600.0,14.1136,14.1457,14.1008,14.1136,598600.0
2011-08-24 14:30:00,22.01,22.02,21.94,21.98,251700.0,14.12,14.1264,14.0751,14.1008,251700.0
2011-08-24 14:40:00,21.97,22.0,21.94,21.94,242500.0,14.0943,14.1136,14.0751,14.0751,242500.0
2011-08-24 14:50:00,21.94,22.1,21.93,22.06,547700.0,14.0751,14.1777,14.0687,14.1521,547700.0
2011-08-24 15:00:00,22.06,22.1,22.0,22.0,322700.0,14.1521,14.1777,14.1136,14.1136,322700.0
2011-08-24 15:10:00,22.0,22.17,22.0,22.17,410100.0,14.1136,14.2226,14.1136,14.2226,410100.0
2011-08-24 15:20:00,22.16,22.22,22.15,22.17,320100.0,14.2162,14.2547,14.2098,14.2226,320100.0
2011-08-24 15:30:00,22.17,22.26,22.16,22.18,519700.0,14.2226,14.2804,14.2162,14.2291,519700.0
2011-08-24 15:40:00,22.18,22.29,22.16,22.21,929500.0,14.2291,14.2996,14.2162,14.2483,929500.0
2011-08-24 15:50:00,22.22,22.23,22.17,22.23,1290600.0,14.2547,14.2611,14.2226,14.2611,1290600.0
2011-08-25 09:30:00,22.98,23.37,22.77,23.09,1182600.0,14.7423,14.9925,14.6076,14.8128,1182600.0
2011-08-25 09:40:00,23.09,23.27,23.04,23.1,1597400.0,14.8128,14.9283,14.7808,14.8193,1597400.0
2011-08-25 09:50:00,23.09,23.27,23.01,23.22,1846900.0,14.8128,14.9283,14.7615,14.8962,1846900.0
2011-08-25 10:00:00,23.21,23.34,23.08,23.34,1387000.0,14.8898,14.9732,14.8064,14.9732,1387000.0
2011-08-25 10:10:00,23.35,23.35,23.06,23.09,1320200.0,14.9796,14.9796,14.7936,14.8128,1320200.0
2011-08-25 10:20:00,23.08,23.21,22.96,23.14,1879500.0,14.8064,14.8898,14.7295,14.8449,1879500.0
2011-08-25 10:30:00,23.14,23.19,22.89,22.93,1128900.0,14.8449,14.877,14.6845,14.7102,1128900.0
2011-08-25 10:40:00,22.93,22.94,22.69,22.77,795400.0,14.7102,14.7166,14.5562,14.6076,795400.0
2011-08-25 10:50:00,22.76,23.02,22.71,22.97,724900.0,14.6011,14.7679,14.5691,14.7359,724900.0
2011-08-25 11:00:00,22.96,23.03,22.7,22.71,833000.0,14.7295,14.7744,14.5627,14.5691,833000.0
2011-08-25 11:10:00,22.7,22.88,22.69,22.8,538900.0,14.5627,14.6781,14.5562,14.6268,538900.0
2011-08-25 11:20:00,22.8,22.83,22.72,22.75,368900.0,14.6268,14.6461,14.5755,14.5947,368900.0
2011-08-25 11:30:00,22.74,22.78,22.5,22.53,384700.0,14.5883,14.614,14.4343,14.4536,384700.0
2011-08-25 11:40:00,22.54,22.64,22.54,22.63,359800.0,14.46,14.5242,14.46,14.5177,359800.0
2011-08-25 11:50:00,22.62,22.71,22.62,22.69,279500.0,14.5113,14.5691,14.5113,14.5562,279500.0
2011-08-25 12:00:00,22.69,22.69,22.55,22.55,327900.0,14.5562,14.5562,14.4664,14.4664,327900.0
2011-08-25 12:10:00,22.55,22.6,22.47,22.47,351300.0,14.4664,14.4985,14.4151,14.4151,351300.0
2011-08-25 12:20:00,22.48,22.48,22.39,22.47,351400.0,14.4215,14.4215,14.3638,14.4151,351400.0
2011-08-25 12:30:00,22.48,22.48,22.28,22.31,290400.0,14.4215,14.4215,14.2932,14.3125,290400.0
2011-08-25 12:40:00,22.3,22.34,22.14,22.14,390100.0,14.306,14.3317,14.2034,14.2034,390100.0
2011-08-25 12:50:00,22.15,22.33,22.06,22.32,417700.0,14.2098,14.3253,14.1521,14.3189,417700.0
2011-08-25 13:00:00,22.33,22.38,22.23,22.24,323100.0,14.3253,14.3574,14.2611,14.2676,323100.0
2011-08-25 13:10:00,22.25,22.35,22.22,22.31,269700.0,14.274,14.3381,14.2547,14.3125,269700.0
2011-08-25 13:20:00,22.31,22.44,22.3,22.39,392200.0,14.3125,14.3959,14.306,14.3638,392200.0
2011-08-25 13:30:00,22.39,22.42,22.32,22.41,259900.0,14.3638,14.383,14.3189,14.3766,259900.0
2011-08-25 13:40:00,22.42,22.47,22.38,22.39,292500.0,14.383,14.4151,14.3574,14.3638,292500.0
2011-08-25 13:50:00,22.39,22.6,22.38,22.58,399800.0,14.3638,14.4985,14.3574,14.4857,399800.0
2011-08-25 14:00:00,22.58,22.61,22.5,22.52,542400.0,14.4857,14.5049,14.4343,14.4472,542400.0
2011-08-25 14:10:00,22.51,22.66,22.5,22.66,304600.0,14.4408,14.537,14.4343,14.537,304600.0
2011-08-25 14:20:00,22.65,22.68,22.54,22.61,409600.0,14.5306,14.5498,14.46,14.5049,409600.0
2011-08-25 14:30:00,22.6,22.64,22.52,22.56,642600.0,14.4985,14.5242,14.4472,14.4728,642600.0
2011-08-25 14:40:00,22.56,22.59,22.48,22.5,442400.0,14.4728,14.4921,14.4215,14.4343,442400.0
2011-08-25 14:50:00,22.49,22.51,22.32,22.33,398100.0,14.4279,14.4408,14.3189,14.3253,398100.0
2011-08-25 15:00:00,22.33,22.41,22.29,22.39,484300.0,14.3253,14.3766,14.2996,14.3638,484300.0
2011-08-25 15:10:00,22.39,22.55,22.36,22.54,507600.0,14.3638,14.4664,14.3445,14.46,507600.0
2011-08-25 15:20:00,22.55,22.62,22.51,22.55,666300.0,14.4664,14.5113,14.4408,14.4664,666300.0
2011-08-25 15:30:00,22.54,22.58,22.38,22.44,538100.0,14.46,14.4857,14.3574,14.3959,538100.0
2011-08-25 15:40:00,22.43,22.44,22.24,22.33,1040600.0,14.3894,14.3959,14.2676,14.3253,1040600.0
2011-08-25 15:50:00,22.34,22.38,22.26,22.36,1494700.0,14.3317,14.3574,14.2804,14.3445,1494700.0
2011-08-26 09:30:00,22.09,22.26,21.97,22.04,605700.0,14.1713,14.2804,14.0943,14.1392,605700.0
2011-08-26 09:40:00,22.04,22.14,21.86,21.97,484300.0,14.1392,14.2034,14.0238,14.0943,484300.0
2011-08-26 09:50:00,21.97,22.03,21.79,21.96,364800.0,14.0943,14.1328,13.9789,14.0879,364800.0
2011-08-26 10:00:00,21.97,21.99,21.63,21.77,754800.0,14.0943,14.1072,13.8762,13.966,754800.0
2011-08-26 10:10:00,21.75,21.91,21.72,21.88,401300.0,13.9532,14.0558,13.934,14.0366,401300.0
2011-08-26 10:20:00,21.88,22.11,21.86,22.02,440100.0,14.0366,14.1842,14.0238,14.1264,440100.0
2011-08-26 10:30:00,22.03,22.07,21.91,21.97,331000.0,14.1328,14.1585,14.0558,14.0943,331000.0
2011-08-26 10:40:00,21.97,22.32,21.93,22.27,456700.0,14.0943,14.3189,14.0687,14.2868,456700.0
2011-08-26 10:50:00,22.25,22.3,22.09,22.11,366800.0,14.274,14.306,14.1713,14.1842,366800.0
2011-08-26 11:00:00,22.1,22.33,22.06,22.28,599400.0,14.1777,14.3253,14.1521,14.2932,599400.0
2011-08-26 11:10:00,22.28,22.53,22.28,22.34,443600.0,14.2932,14.4536,14.2932,14.3317,443600.0
2011-08-26 11:20:00,22.34,22.4,22.29,22.33,216900.0,14.3317,14.3702,14.2996,14.3253,216900.0
2011-08-26 11:30:00,22.33,22.43,22.32,22.32,217700.0,14.3253,14.3894,14.3189,14.3189,217700.0
2011-08-26 11:40:00,22.32,22.37,22.27,22.33,250400.0,14.3189,14.3509,14.2868,14.3253,250400.0
2011-08-26 11:50:00,22.33,22.42,22.27,22.4,197200.0,14.3253,14.383,14.2868,14.3702,197200.0
2011-08-26 12:00:00,22.4,22.67,22.4,22.62,334100.0,14.3702,14.5434,14.3702,14.5113,334100.0
2011-08-26 12:10:00,22.62,22.7,22.49,22.51,234300.0,14.5113,14.5627,14.4279,14.4408,234300.0
2011-08-26 12:20:00,22.51,22.57,22.49,22.57,145200.0,14.4408,14.4793,14.4279,14.4793,145200.0
2011-08-26 12:30:00,22.58,22.58,22.44,22.45,259400.0,14.4857,14.4857,14.3959,14.4023,259400.0
2011-08-26 12:40:00,22.45,22.5,22.35,22.36,153000.0,14.4023,14.4343,14.3381,14.3445,153000.0
2011-08-26 12:50:00,22.37,22.47,22.35,22.45,121900.0,14.3509,14.4151,14.3381,14.4023,121900.0
2011-08-26 13:00:00,22.45,22.47,22.38,22.44,243300.0,14.4023,14.4151,14.3574,14.3959,243300.0
2011-08-26 13:10:00,22.44,22.55,22.44,22.5,147700.0,14.3959,14.4664,14.3959,14.4343,147700.0
2011-08-26 13:20:00,22.49,22.55,22.46,22.55,111100.0,14.4279,14.4664,14.4087,14.4664,111100.0
2011-08-26 13:30:00,22.55,22.63,22.54,22.57,239100.0,14.4664,14.5177,14.46,14.4793,239100.0
2011-08-26 13:40:00,22.57,22.65,22.56,22.6,221800.0,14.4793,14.5306,14.4728,14.4985,221800.0
2011-08-26 13:50:00,22.6,22.61,22.53,22.59,186800.0,14.4985,14.5049,14.4536,14.4921,186800.0
2011-08-26 14:00:00,22.59,22.64,22.46,22.51,230000.0,14.4921,14.5242,14.4087,14.4408,230000.0
2011-08-26 14:10:00,22.5,22.5,22.43,22.5,147400.0,14.4343,14.4343,14.3894,14.4343,147400.0
2011-08-26 14:20:00,22.48,22.52,22.4,22.41,148900.0,14.4215,14.4472,14.3702,14.3766,148900.0
2011-08-26 14:30:00,22.41,22.45,22.33,22.37,179200.0,14.3766,14.4023,14.3253,14.3509,179200.0
2011-08-26 14:40:00,22.38,22.46,22.37,22.45,151400.0,14.3574,14.4087,14.3509,14.4023,151400.0
2011-08-26 14:50:00,22.44,22.48,22.39,22.43,151700.0,14.3959,14.4215,14.3638,14.3894,151700.0
2011-08-26 15:00:00,22.43,22.44,22.25,22.26,448100.0,14.3894,14.3959,14.274,14.2804,448100.0
2011-08-26 15:10:00,22.25,22.27,22.18,22.19,323400.0,14.274,14.2868,14.2291,14.2355,323400.0
2011-08-26 15:20:00,22.2,22.24,22.18,22.22,218200.0,14.2419,14.2676,14.2291,14.2547,218200.0
2011-08-26 15:30:00,22.23,22.3,22.19,22.29,284700.0,14.2611,14.306,14.2355,14.2996,284700.0
2011-08-26 15:40:00,22.29,22.38,22.29,22.33,497100.0,14.2996,14.3574,14.2996,14.3253,497100.0
2011-08-26 15:50:00,22.33,22.42,22.3,22.41,829200.0,14.3253,14.383,14.306,14.3766,829200.0
2011-08-29 09:30:00,22.78,22.93,22.71,22.79,424300.0,14.614,14.7102,14.5691,14.6204,424300.0
2011-08-29 09:40:00,22.8,23.01,22.77,22.98,440000.0,14.6268,14.7615,14.6076,14.7423,440000.0
2011-08-29 09:50:00,22.98,23.07,22.9,23.0,309700.0,14.7423,14.8,14.691,14.7551,309700.0
2011-08-29 10:00:00,23.0,23.05,22.93,22.99,341900.0,14.7551,14.7872,14.7102,14.7487,341900.0
2011-08-29 10:10:00,22.99,23.08,22.94,23.02,263400.0,14.7487,14.8064,14.7166,14.7679,263400.0
2011-08-29 10:20:00,23.02,23.06,22.99,22.99,176400.0,14.7679,14.7936,14.7487,14.7487,176400.0
2011-08-29 10:30:00,23.0,23.02,22.91,22.94,351200.0,14.7551,14.7679,14.6974,14.7166,351200.0
2011-08-29 10:40:00,22.95,22.95,22.9,22.91,171800.0,14.723,14.723,14.691,14.6974,171800.0
2011-08-29 10:50:00,22.91,22.93,22.87,22.9,154200.0,14.6974,14.7102,14.6717,14.691,154200.0
2011-08-29 11:00:00,22.9,22.92,22.81,22.81,151300.0,14.691,14.7038,14.6332,14.6332,151300.0
2011-08-29 11:10:00,22.81,22.87,22.8,22.85,145800.0,14.6332,14.6717,14.6268,14.6589,145800.0
2011-08-29 11:20:00,22.86,22.87,22.79,22.81,102200.0,14.6653,14.6717,14.6204,14.6332,102200.0
2011-08-29 11:30:00,22.81,22.88,22.79,22.85,148000.0,14.6332,14.6781,14.6204,14.6589,148000.0
2011-08-29 11:40:00,22.84,22.87,22.83,22.87,131000.0,14.6525,14.6717,14.6461,14.6717,131000.0
2011-08-29 11:50:00,22.87,22.93,22.85,22.9,182700.0,14.6717,14.7102,14.6589,14.691,182700.0
2011-08-29 12:00:00,22.9,22.96,22.9,22.95,105000.0,14.691,14.7295,14.691,14.723,105000.0
2011-08-29 12:10:00,22.95,22.98,22.94,22.98,188500.0,14.723,14.7423,14.7166,14.7423,188500.0
2011-08-29 12:20:00,22.98,22.98,22.95,22.97,60300.0,14.7423,14.7423,14.723,14.7359,60300.0
2011-08-29 12:30:00,22.97,23.0,22.96,23.0,72600.0,14.7359,14.7551,14.7295,14.7551,72600.0
2011-08-29 12:40:00,22.99,23.08,22.99,23.06,221100.0,14.7487,14.8064,14.7487,14.7936,221100.0
2011-08-29 12:50:00,23.06,23.08,23.04,23.06,112000.0,14.7936,14.8064,14.7808,14.7936,112000.0
2011-08-29 13:00:00,23.06,23.09,23.04,23.09,132900.0,14.7936,14.8128,14.7808,14.8128,132900.0
2011-08-29 13:10:00,23.08,23.1,23.06,23.08,97700.0,14.8064,14.8193,14.7936,14.8064,97700.0
2011-08-29 13:20:00,23.08,23.08,22.98,22.98,123700.0,14.8064,14.8064,14.7423,14.7423,123700.0
2011-08-29 13:30:00,22.98,22.99,22.96,22.97,91800.0,14.7423,14.7487,14.7295,14.7359,91800.0
2011-08-29 13:40:00,22.97,22.97,22.92,22.93,113900.0,14.7359,14.7359,14.7038,14.7102,113900.0
2011-08-29 13:50:00,22.94,22.98,22.93,22.97,80000.0,14.7166,14.7423,14.7102,14.7359,80000.0
2011-08-29 14:00:00,22.97,23.04,22.97,23.04,94300.0,14.7359,14.7808,14.7359,14.7808,94300.0
2011-08-29 14:10:00,23.04,23.09,23.03,23.07,164800.0,14.7808,14.8128,14.7744,14.8,164800.0
2011-08-29 14:20:00,23.07,23.1,23.06,23.07,140000.0,14.8,14.8193,14.7936,14.8,140000.0
2011-08-29 14:30:00,23.08,23.12,23.06,23.11,176900.0,14.8064,14.8321,14.7936,14.8257,176900.0
2011-08-29 14:40:00,23.11,23.11,23.05,23.08,178700.0,14.8257,14.8257,14.7872,14.8064,178700.0
2011-08-29 14:50:00,23.08,23.08,23.02,23.02,102300.0,14.8064,14.8064,14.7679,14.7679,102300.0
2011-08-29 15:00:00,23.03,23.06,23.02,23.03,85700.0,14.7744,14.7936,14.7679,14.7744,85700.0
2011-08-29 15:10:00,23.03,23.06,23.02,23.02,133700.0,14.7744,14.7936,14.7679,14.7679,133700.0
2011-08-29 15:20:00,23.01,23.09,23.01,23.07,166200.0,14.7615,14.8128,14.7615,14.8,166200.0
2011-08-29 15:30:00,23.07,23.1,23.05,23.09,274100.0,14.8,14.8193,14.7872,14.8128,274100.0
2011-08-29 15:40:00,23.09,23.13,23.09,23.13,439800.0,14.8128,14.8385,14.8128,14.8385,439800.0
2011-08-29 15:50:00,23.13,23.17,23.11,23.16,1565400.0,14.8385,14.8642,14.8257,14.8578,1565400.0
2011-08-30 09:30:00,22.99,23.1,22.97,23.05,240300.0,14.7487,14.8193,14.7359,14.7872,240300.0
2011-08-30 09:40:00,23.04,23.05,22.84,22.84,283800.0,14.7808,14.7872,14.6525,14.6525,283800.0
2011-08-30 09:50:00,22.85,22.88,22.76,22.79,275600.0,14.6589,14.6781,14.6011,14.6204,275600.0
2011-08-30 10:00:00,22.77,22.85,22.61,22.85,501400.0,14.6076,14.6589,14.5049,14.6589,501400.0
2011-08-30 10:10:00,22.86,22.93,22.8,22.81,255800.0,14.6653,14.7102,14.6268,14.6332,255800.0
2011-08-30 10:20:00,22.81,22.9,22.76,22.84,264600.0,14.6332,14.691,14.6011,14.6525,264600.0
2011-08-30 10:30:00,22.85,22.92,22.81,22.85,278900.0,14.6589,14.7038,14.6332,14.6589,278900.0
2011-08-30 10:40:00,22.85,22.86,22.77,22.81,228400.0,14.6589,14.6653,14.6076,14.6332,228400.0
2011-08-30 10:50:00,22.8,22.89,22.79,22.85,221200.0,14.6268,14.6845,14.6204,14.6589,221200.0
2011-08-30 11:00:00,22.84,22.92,22.81,22.87,254200.0,14.6525,14.7038,14.6332,14.6717,254200.0
2011-08-30 11:10:00,22.88,22.98,22.86,22.89,214700.0,14.6781,14.7423,14.6653,14.6845,214700.0
2011-08-30 11:20:00,22.89,23.03,22.86,22.98,133300.0,14.6845,14.7744,14.6653,14.7423,133300.0
2011-08-30 11:30:00,22.98,23.08,22.98,23.06,227200.0,14.7423,14.8064,14.7423,14.7936,227200.0
2011-08-30 11:40:00,23.05,23.13,23.05,23.06,145300.0,14.7872,14.8385,14.7872,14.7936,145300.0
2011-08-30 11:50:00,23.05,23.06,23.0,23.05,165000.0,14.7872,14.7936,14.7551,14.7872,165000.0
2011-08-30 12:00:00,23.05,23.05,22.93,22.93,109400.0,14.7872,14.7872,14.7102,14.7102,109400.0
2011-08-30 12:10:00,22.93,22.98,22.92,22.97,65100.0,14.7102,14.7423,14.7038,14.7359,65100.0
2011-08-30 12:20:00,22.97,22.99,22.92,22.92,55500.0,14.7359,14.7487,14.7038,14.7038,55500.0
2011-08-30 12:30:00,22.92,22.93,22.88,22.88,58800.0,14.7038,14.7102,14.6781,14.6781,58800.0
2011-08-30 12:40:00,22.88,22.89,22.82,22.83,147300.0,14.6781,14.6845,14.6396,14.6461,147300.0
2011-08-30 12:50:00,22.84,22.86,22.8,22.83,114700.0,14.6525,14.6653,14.6268,14.6461,114700.0
2011-08-30 13:00:00,22.83,22.83,22.75,22.78,177300.0,14.6461,14.6461,14.5947,14.614,177300.0
2011-08-30 13:10:00,22.79,22.85,22.77,22.83,73200.0,14.6204,14.6589,14.6076,14.6461,73200.0
2011-08-30 13:20:00,22.84,22.9,22.83,22.83,89600.0,14.6525,14.691,14.6461,14.6461,89600.0
2011-08-30 13:30:00,22.83,22.84,22.77,22.82,109800.0,14.6461,14.6525,14.6076,14.6396,109800.0
2011-08-30 13:40:00,22.82,22.89,22.81,22.88,180400.0,14.6396,14.6845,14.6332,14.6781,180400.0
2011-08-30 13:50:00,22.88,22.94,22.87,22.91,246800.0,14.6781,14.7166,14.6717,14.6974,246800.0
2011-08-30 14:00:00,22.91,22.98,22.86,22.92,469700.0,14.6974,14.7423,14.6653,14.7038,469700.0
2011-08-30 14:10:00,22.91,23.01,22.86,22.98,262700.0,14.6974,14.7615,14.6653,14.7423,262700.0
2011-08-30 14:20:00,22.98,23.07,22.96,23.06,183800.0,14.7423,14.8,14.7295,14.7936,183800.0
2011-08-30 14:30:00,23.06,23.09,23.0,23.05,203700.0,14.7936,14.8128,14.7551,14.7872,203700.0
2011-08-30 14:40:00,23.05,23.07,22.98,22.98,185000.0,14.7872,14.8,14.7423,14.7423,185000.0
2011-08-30 14:50:00,23.0,23.06,22.96,23.05,300500.0,14.7551,14.7936,14.7295,14.7872,300500.0
2011-08-30 15:00:00,23.05,23.06,22.98,23.02,265500.0,14.7872,14.7936,14.7423,14.7679,265500.0
2011-08-30 15:10:00,23.01,23.02,22.97,23.0,225300.0,14.7615,14.7679,14.7359,14.7551,225300.0
2011-08-30 15:20:00,23.0,23.06,22.97,23.05,175200.0,14.7551,14.7936,14.7359,14.7872,175200.0
2011-08-30 15:30:00,23.05,23.18,23.04,23.18,327300.0,14.7872,14.8706,14.7808,14.8706,327300.0
2011-08-30 15:40:00,23.18,23.25,23.15,23.19,706200.0,14.8706,14.9155,14.8513,14.877,706200.0
2011-08-30 15:50:00,23.18,23.19,23.03,23.04,1172600.0,14.8706,14.877,14.7744,14.7808,1172600.0
2011-08-31 09:30:00,23.09,23.27,23.09,23.23,488700.0,14.8128,14.9283,14.8128,14.9027,488700.0
2011-08-31 09:40:00,23.23,23.35,23.19,23.34,454900.0,14.9027,14.9796,14.877,14.9732,454900.0
2011-08-31 09:50:00,23.34,23.42,23.33,23.39,169800.0,14.9732,15.0246,14.9668,15.0053,169800.0
2011-08-31 10:00:00,23.39,23.47,23.27,23.35,231700.0,15.0053,15.0566,14.9283,14.9796,231700.0
2011-08-31 10:10:00,23.35,23.48,23.34,23.43,146600.0,14.9796,15.063,14.9732,15.031,146600.0
2011-08-31 10:20:00,23.44,23.44,23.34,23.36,143700.0,15.0374,15.0374,14.9732,14.9861,143700.0
2011-08-31 10:30:00,23.36,23.4,23.32,23.33,232900.0,14.9861,15.0117,14.9604,14.9668,232900.0
2011-08-31 10:40:00,23.33,23.42,23.29,23.34,176100.0,14.9668,15.0246,14.9412,14.9732,176100.0
2011-08-31 10:50:00,23.35,23.38,23.25,23.26,199600.0,14.9796,14.9989,14.9155,14.9219,199600.0
2011-08-31 11:00:00,23.26,23.28,23.18,23.28,285100.0,14.9219,14.9347,14.8706,14.9347,285100.0
2011-08-31 11:10:00,23.29,23.32,23.22,23.23,125600.0,14.9412,14.9604,14.8962,14.9027,125600.0
2011-08-31 11:20:00,23.22,23.26,23.18,23.23,164700.0,14.8962,14.9219,14.8706,14.9027,164700.0
2011-08-31 11:30:00,23.23,23.3,23.19,23.29,159200.0,14.9027,14.9476,14.877,14.9412,159200.0
2011-08-31 11:40:00,23.29,23.35,23.28,23.28,87100.0,14.9412,14.9796,14.9347,14.9347,87100.0
2011-08-31 11:50:00,23.29,23.33,23.28,23.3,76500.0,14.9412,14.9668,14.9347,14.9476,76500.0
2011-08-31 12:00:00,23.29,23.34,23.28,23.33,114000.0,14.9412,14.9732,14.9347,14.9668,114000.0
2011-08-31 12:10:00,23.33,23.35,23.31,23.33,131900.0,14.9668,14.9796,14.954,14.9668,131900.0
2011-08-31 12:20:00,23.33,23.39,23.32,23.35,93400.0,14.9668,15.0053,14.9604,14.9796,93400.0
2011-08-31 12:30:00,23.35,23.43,23.35,23.41,93600.0,14.9796,15.031,14.9796,15.0181,93600.0
2011-08-31 12:40:00,23.41,23.43,23.37,23.39,115100.0,15.0181,15.031,14.9925,15.0053,115100.0
2011-08-31 12:50:00,23.39,23.44,23.38,23.44,95300.0,15.0053,15.0374,14.9989,15.0374,95300.0
2011-08-31 13:00:00,23.44,23.46,23.4,23.41,118100.0,15.0374,15.0502,15.0117,15.0181,118100.0
2011-08-31 13:10:00,23.41,23.44,23.36,23.39,109700.0,15.0181,15.0374,14.9861,15.0053,109700.0
2011-08-31 13:20:00,23.38,23.39,23.32,23.35,93000.0,14.9989,15.0053,14.9604,14.9796,93000.0
2011-08-31 13:30:00,23.36,23.41,23.34,23.39,128300.0,14.9861,15.0181,14.9732,15.0053,128300.0
2011-08-31 13:40:00,23.38,23.42,23.34,23.36,116400.0,14.9989,15.0246,14.9732,14.9861,116400.0
2011-08-31 13:50:00,23.37,23.37,23.33,23.34,131900.0,14.9925,14.9925,14.9668,14.9732,131900.0
2011-08-31 14:00:00,23.34,23.36,23.3,23.32,146500.0,14.9732,14.9861,14.9476,14.9604,146500.0
2011-08-31 14:10:00,23.33,23.33,23.26,23.26,124400.0,14.9668,14.9668,14.9219,14.9219,124400.0
2011-08-31 14:20:00,23.26,23.28,23.23,23.25,146800.0,14.9219,14.9347,14.9027,14.9155,146800.0
2011-08-31 14:30:00,23.25,23.26,23.14,23.14,277800.0,14.9155,14.9219,14.8449,14.8449,277800.0
2011-08-31 14:40:00,23.15,23.15,23.07,23.1,311800.0,14.8513,14.8513,14.8,14.8193,311800.0
2011-08-31 14:50:00,23.1,23.1,23.0,23.05,480600.0,14.8193,14.8193,14.7551,14.7872,480600.0
2011-08-31 15:00:00,23.05,23.09,23.02,23.07,453000.0,14.7872,14.8128,14.7679,14.8,453000.0
2011-08-31 15:10:00,23.07,23.08,22.87,22.92,519800.0,14.8,14.8064,14.6717,14.7038,519800.0
2011-08-31 15:20:00,22.92,23.06,22.91,23.06,370900.0,14.7038,14.7936,14.6974,14.7936,370900.0
2011-08-31 15:30:00,23.06,23.14,23.04,23.13,259600.0,14.7936,14.8449,14.7808,14.8385,259600.0
2011-08-31 15:40:00,23.12,23.29,23.11,23.28,632100.0,14.8321,14.9412,14.8257,14.9347,632100.0
2011-08-31 15:50:00,23.29,23.3,23.13,23.19,1386100.0,14.9412,14.9476,14.8385,14.877,1386100.0
2011-09-01 09:30:00,23.07,23.2,23.03,23.13,362700.0,14.8,14.8834,14.7744,14.8385,362700.0
2011-09-01 09:40:00,23.14,23.16,22.98,22.99,219300.0,14.8449,14.8578,14.7423,14.7487,219300.0
2011-09-01 09:50:00,22.98,23.01,22.9,22.92,172700.0,14.7423,14.7615,14.691,14.7038,172700.0
2011-09-01 10:00:00,22.92,23.33,22.89,23.22,631700.0,14.7038,14.9668,14.6845,14.8962,631700.0
2011-09-01 10:10:00,23.21,23.22,23.06,23.18,299400.0,14.8898,14.8962,14.7936,14.8706,299400.0
2011-09-01 10:20:00,23.19,23.26,23.16,23.16,142100.0,14.877,14.9219,14.8578,14.8578,142100.0
2011-09-01 10:30:00,23.16,23.18,23.05,23.15,203300.0,14.8578,14.8706,14.7872,14.8513,203300.0
2011-09-01 10:40:00,23.14,23.2,23.07,23.08,180000.0,14.8449,14.8834,14.8,14.8064,180000.0
2011-09-01 10:50:00,23.07,23.18,23.06,23.07,206600.0,14.8,14.8706,14.7936,14.8,206600.0
2011-09-01 11:00:00,23.07,23.1,23.0,23.02,193200.0,14.8,14.8193,14.7551,14.7679,193200.0
2011-09-01 11:10:00,23.02,23.09,23.0,23.09,126300.0,14.7679,14.8128,14.7551,14.8128,126300.0
2011-09-01 11:20:00,23.09,23.17,23.07,23.17,134900.0,14.8128,14.8642,14.8,14.8642,134900.0
2011-09-01 11:30:00,23.17,23.25,23.16,23.25,123000.0,14.8642,14.9155,14.8578,14.9155,123000.0
2011-09-01 11:40:00,23.24,23.27,23.15,23.18,125800.0,14.9091,14.9283,14.8513,14.8706,125800.0
2011-09-01 11:50:00,23.18,23.23,23.13,23.21,133900.0,14.8706,14.9027,14.8385,14.8898,133900.0
2011-09-01 12:00:00,23.21,23.22,23.14,23.18,110400.0,14.8898,14.8962,14.8449,14.8706,110400.0
2011-09-01 12:10:00,23.19,23.19,23.11,23.16,67100.0,14.877,14.877,14.8257,14.8578,67100.0
2011-09-01 12:20:00,23.16,23.19,23.14,23.19,85400.0,14.8578,14.877,14.8449,14.877,85400.0
2011-09-01 12:30:00,23.19,23.21,23.15,23.15,85800.0,14.877,14.8898,14.8513,14.8513,85800.0
2011-09-01 12:40:00,23.16,23.17,23.14,23.14,79700.0,14.8578,14.8642,14.8449,14.8449,79700.0
2011-09-01 12:50:00,23.14,23.17,23.1,23.11,127200.0,14.8449,14.8642,14.8193,14.8257,127200.0
2011-09-01 13:00:00,23.11,23.12,23.06,23.08,106200.0,14.8257,14.8321,14.7936,14.8064,106200.0
2011-09-01 13:10:00,23.08,23.09,23.06,23.09,117400.0,14.8064,14.8128,14.7936,14.8128,117400.0
2011-09-01 13:20:00,23.09,23.14,23.07,23.11,210500.0,14.8128,14.8449,14.8,14.8257,210500.0
2011-09-01 13:30:00,23.11,23.12,22.96,22.97,185300.0,14.8257,14.8321,14.7295,14.7359,185300.0
2011-09-01 13:40:00,22.97,22.97,22.9,22.96,202700.0,14.7359,14.7359,14.691,14.7295,202700.0
2011-09-01 13:50:00,22.96,22.96,22.89,22.92,195100.0,14.7295,14.7295,14.6845,14.7038,195100.0
2011-09-01 14:00:00,22.92,22.94,22.84,22.89,202200.0,14.7038,14.7166,14.6525,14.6845,202200.0
2011-09-01 14:10:00,22.89,22.92,22.85,22.86,200700.0,14.6845,14.7038,14.6589,14.6653,200700.0
2011-09-01 14:20:00,22.86,22.86,22.78,22.81,331600.0,14.6653,14.6653,14.614,14.6332,331600.0
2011-09-01 14:30:00,22.81,22.87,22.8,22.86,193300.0,14.6332,14.6717,14.6268,14.6653,193300.0
2011-09-01 14:40:00,22.86,22.9,22.84,22.86,158000.0,14.6653,14.691,14.6525,14.6653,158000.0
2011-09-01 14:50:00,22.86,22.87,22.81,22.82,181500.0,14.6653,14.6717,14.6332,14.6396,181500.0
2011-09-01 15:00:00,22.82,22.83,22.73,22.75,189200.0,14.6396,14.6461,14.5819,14.5947,189200.0
2011-09-01 15:10:00,22.74,22.78,22.73,22.74,313700.0,14.5883,14.614,14.5819,14.5883,313700.0
2011-09-01 15:20:00,22.75,22.82,22.71,22.8,270900.0,14.5947,14.6396,14.5691,14.6268,270900.0
2011-09-01 15:30:00,22.8,22.8,22.74,22.75,466200.0,14.6268,14.6268,14.5883,14.5947,466200.0
2011-09-01 15:40:00,22.74,22.75,22.67,22.72,812900.0,14.5883,14.5947,14.5434,14.5755,812900.0
2011-09-01 15:50:00,22.71,22.74,22.65,22.69,1404500.0,14.5691,14.5883,14.5306,14.5562,1404500.0
2011-09-02 09:30:00,22.12,22.23,22.06,22.09,426000.0,14.1906,14.2611,14.1521,14.1713,426000.0
2011-09-02 09:40:00,22.09,22.22,22.08,22.17,387200.0,14.1713,14.2547,14.1649,14.2226,387200.0
2011-09-02 09:50:00,22.19,22.21,22.02,22.11,372400.0,14.2355,14.2483,14.1264,14.1842,372400.0
2011-09-02 10:00:00,22.11,22.14,22.02,22.08,212400.0,14.1842,14.2034,14.1264,14.1649,212400.0
2011-09-02 10:10:00,22.07,22.12,22.03,22.1,325800.0,14.1585,14.1906,14.1328,14.1777,325800.0
2011-09-02 10:20:00,22.1,22.11,22.0,22.02,244200.0,14.1777,14.1842,14.1136,14.1264,244200.0
2011-09-02 10:30:00,22.02,22.02,21.93,21.98,240700.0,14.1264,14.1264,14.0687,14.1008,240700.0
2011-09-02 10:40:00,21.98,22.02,21.94,21.99,240300.0,14.1008,14.1264,14.0751,14.1072,240300.0
2011-09-02 10:50:00,21.99,22.0,21.93,21.99,237000.0,14.1072,14.1136,14.0687,14.1072,237000.0
2011-09-02 11:00:00,21.99,22.03,21.95,21.96,265300.0,14.1072,14.1328,14.0815,14.0879,265300.0
2011-09-02 11:10:00,21.96,22.02,21.95,22.01,268300.0,14.0879,14.1264,14.0815,14.12,268300.0
2011-09-02 11:20:00,22.01,22.04,21.97,22.0,211100.0,14.12,14.1392,14.0943,14.1136,211100.0
2011-09-02 11:30:00,21.99,22.02,21.95,22.0,213600.0,14.1072,14.1264,14.0815,14.1136,213600.0
2011-09-02 11:40:00,21.99,22.0,21.95,21.96,151500.0,14.1072,14.1136,14.0815,14.0879,151500.0
2011-09-02 11:50:00,21.96,21.97,21.91,21.94,162300.0,14.0879,14.0943,14.0558,14.0751,162300.0
2011-09-02 12:00:00,21.95,21.97,21.9,21.93,259600.0,14.0815,14.0943,14.0494,14.0687,259600.0
2011-09-02 12:10:00,21.93,21.95,21.91,21.93,95700.0,14.0687,14.0815,14.0558,14.0687,95700.0
2011-09-02 12:20:00,21.92,21.93,21.85,21.86,227600.0,14.0623,14.0687,14.0174,14.0238,227600.0
2011-09-02 12:30:00,21.86,21.86,21.8,21.82,273600.0,14.0238,14.0238,13.9853,13.9981,273600.0
2011-09-02 12:40:00,21.83,21.83,21.8,21.82,209700.0,14.0045,14.0045,13.9853,13.9981,209700.0
2011-09-02 12:50:00,21.81,21.85,21.81,21.85,127300.0,13.9917,14.0174,13.9917,14.0174,127300.0
2011-09-02 13:00:00,21.85,21.87,21.82,21.82,197600.0,14.0174,14.0302,13.9981,13.9981,197600.0
2011-09-02 13:10:00,21.82,21.85,21.8,21.81,150300.0,13.9981,14.0174,13.9853,13.9917,150300.0
2011-09-02 13:20:00,21.8,21.83,21.8,21.81,101600.0,13.9853,14.0045,13.9853,13.9917,101600.0
2011-09-02 13:30:00,21.81,21.82,21.72,21.73,249800.0,13.9917,13.9981,13.934,13.9404,249800.0
2011-09-02 13:40:00,21.73,21.77,21.71,21.76,144300.0,13.9404,13.966,13.9275,13.9596,144300.0
2011-09-02 13:50:00,21.76,21.8,21.75,21.79,105800.0,13.9596,13.9853,13.9532,13.9789,105800.0
2011-09-02 14:00:00,21.79,21.8,21.72,21.72,205300.0,13.9789,13.9853,13.934,13.934,205300.0
2011-09-02 14:10:00,21.72,21.75,21.58,21.6,654000.0,13.934,13.9532,13.8441,13.857,654000.0
2011-09-02 14:20:00,21.6,21.61,21.58,21.59,199700.0,13.857,13.8634,13.8441,13.8506,199700.0
2011-09-02 14:30:00,21.59,21.59,21.5,21.59,261700.0,13.8506,13.8506,13.7928,13.8506,261700.0
2011-09-02 14:40:00,21.58,21.63,21.55,21.62,256300.0,13.8441,13.8762,13.8249,13.8698,256300.0
2011-09-02 14:50:00,21.61,21.7,21.61,21.7,472700.0,13.8634,13.9211,13.8634,13.9211,472700.0
2011-09-02 15:00:00,21.7,21.71,21.61,21.64,332600.0,13.9211,13.9275,13.8634,13.8826,332600.0
2011-09-02 15:10:00,21.65,21.66,21.62,21.64,243800.0,13.8891,13.8955,13.8698,13.8826,243800.0
2011-09-02 15:20:00,21.64,21.68,21.63,21.64,339100.0,13.8826,13.9083,13.8762,13.8826,339100.0
2011-09-02 15:30:00,21.64,21.71,21.62,21.7,438400.0,13.8826,13.9275,13.8698,13.9211,438400.0
2011-09-02 15:40:00,21.7,21.73,21.67,21.67,906800.0,13.9211,13.9404,13.9019,13.9019,906800.0
2011-09-02 15:50:00,21.67,21.7,21.61,21.62,1436800.0,13.9019,13.9211,13.8634,13.8698,1436800.0
2011-09-06 09:30:00,20.88,21.12,20.75,21.02,782700.0,13.3951,13.549,13.3117,13.4849,782700.0
2011-09-06 09:40:00,21.02,21.09,20.97,20.98,435600.0,13.4849,13.5298,13.4528,13.4592,435600.0
2011-09-06 09:50:00,20.98,21.1,20.94,21.0,402100.0,13.4592,13.5362,13.4336,13.4721,402100.0
2011-09-06 10:00:00,21.01,21.11,20.93,20.99,1443500.0,13.4785,13.5426,13.4272,13.4656,1443500.0
2011-09-06 10:10:00,21.0,21.01,20.83,20.85,432600.0,13.4721,13.4785,13.363,13.3758,432600.0
2011-09-06 10:20:00,20.84,20.87,20.76,20.76,447200.0,13.3694,13.3887,13.3181,13.3181,447200.0
2011-09-06 10:30:00,20.76,20.83,20.75,20.78,435700.0,13.3181,13.363,13.3117,13.3309,435700.0
2011-09-06 10:40:00,20.77,20.8,20.75,20.8,582200.0,13.3245,13.3438,13.3117,13.3438,582200.0
2011-09-06 10:50:00,20.8,21.05,20.79,21.0,522400.0,13.3438,13.5041,13.3373,13.4721,522400.0
2011-09-06 11:00:00,21.0,21.05,20.97,21.04,399900.0,13.4721,13.5041,13.4528,13.4977,399900.0
2011-09-06 11:10:00,21.04,21.16,21.0,21.12,418900.0,13.4977,13.5747,13.4721,13.549,418900.0
2011-09-06 11:20:00,21.12,21.19,21.08,21.18,148900.0,13.549,13.5939,13.5234,13.5875,148900.0
2011-09-06 11:30:00,21.19,21.24,21.15,21.15,250500.0,13.5939,13.626,13.5683,13.5683,250500.0
2011-09-06 11:40:00,21.15,21.16,21.11,21.15,198200.0,13.5683,13.5747,13.5426,13.5683,198200.0
2011-09-06 11:50:00,21.15,21.24,21.15,21.2,147000.0,13.5683,13.626,13.5683,13.6004,147000.0
2011-09-06 12:00:00,21.2,21.24,21.16,21.17,291800.0,13.6004,13.626,13.5747,13.5811,291800.0
2011-09-06 12:10:00,21.17,21.25,21.17,21.23,149700.0,13.5811,13.6324,13.5811,13.6196,149700.0
2011-09-06 12:20:00,21.23,21.28,21.23,21.28,90500.0,13.6196,13.6517,13.6196,13.6517,90500.0
2011-09-06 12:30:00,21.27,21.28,21.21,21.22,246600.0,13.6453,13.6517,13.6068,13.6132,246600.0
2011-09-06 12:40:00,21.23,21.26,21.2,21.23,194100.0,13.6196,13.6389,13.6004,13.6196,194100.0
2011-09-06 12:50:00,21.23,21.28,21.2,21.21,160500.0,13.6196,13.6517,13.6004,13.6068,160500.0
2011-09-06 13:00:00,21.21,21.23,21.14,21.16,365500.0,13.6068,13.6196,13.5619,13.5747,365500.0
2011-09-06 13:10:00,21.15,21.18,21.12,21.14,369900.0,13.5683,13.5875,13.549,13.5619,369900.0
2011-09-06 13:20:00,21.13,21.16,21.11,21.12,154100.0,13.5555,13.5747,13.5426,13.549,154100.0
2011-09-06 13:30:00,21.12,21.12,21.04,21.12,205400.0,13.549,13.549,13.4977,13.549,205400.0
2011-09-06 13:40:00,21.12,21.19,21.1,21.19,204400.0,13.549,13.5939,13.5362,13.5939,204400.0
2011-09-06 13:50:00,21.19,21.19,21.12,21.13,306700.0,13.5939,13.5939,13.549,13.5555,306700.0
2011-09-06 14:00:00,21.12,21.14,21.06,21.07,399400.0,13.549,13.5619,13.5105,13.517,399400.0
2011-09-06 14:10:00,21.06,21.21,21.05,21.19,721600.0,13.5105,13.6068,13.5041,13.5939,721600.0
2011-09-06 14:20:00,21.2,21.21,21.16,21.16,209400.0,13.6004,13.6068,13.5747,13.5747,209400.0
2011-09-06 14:30:00,21.16,21.17,21.13,21.14,219000.0,13.5747,13.5811,13.5555,13.5619,219000.0
2011-09-06 14:40:00,21.14,21.19,21.12,21.14,211400.0,13.5619,13.5939,13.549,13.5619,211400.0
2011-09-06 14:50:00,21.14,21.15,21.06,21.06,290300.0,13.5619,13.5683,13.5105,13.5105,290300.0
2011-09-06 15:00:00,21.07,21.07,20.98,20.98,342100.0,13.517,13.517,13.4592,13.4592,342100.0
2011-09-06 15:10:00,20.99,21.0,20.93,20.96,434600.0,13.4656,13.4721,13.4272,13.4464,434600.0
2011-09-06 15:20:00,20.95,21.05,20.95,21.01,624800.0,13.44,13.5041,13.44,13.4785,624800.0
2011-09-06 15:30:00,21.01,21.07,20.95,21.07,534200.0,13.4785,13.517,13.44,13.517,534200.0
2011-09-06 15:40:00,21.07,21.17,21.05,21.16,610000.0,13.517,13.5811,13.5041,13.5747,610000.0
2011-09-06 15:50:00,21.16,21.3,21.15,21.28,1626400.0,13.5747,13.6645,13.5683,13.6517,1626400.0
2011-09-07 09:30:00,21.73,21.78,21.49,21.59,409100.0,13.9404,13.9724,13.7864,13.8506,409100.0
2011-09-07 09:40:00,21.6,21.67,21.56,21.61,256100.0,13.857,13.9019,13.8313,13.8634,256100.0
2011-09-07 09:50:00,21.62,21.82,21.62,21.78,455400.0,13.8698,13.9981,13.8698,13.9724,455400.0
2011-09-07 10:00:00,21.79,21.96,21.77,21.95,262900.0,13.9789,14.0879,13.966,14.0815,262900.0
2011-09-07 10:10:00,21.96,21.98,21.87,21.91,433000.0,14.0879,14.1008,14.0302,14.0558,433000.0
2011-09-07 10:20:00,21.91,21.93,21.83,21.83,219400.0,14.0558,14.0687,14.0045,14.0045,219400.0
2011-09-07 10:30:00,21.83,21.85,21.78,21.82,227000.0,14.0045,14.0174,13.9724,13.9981,227000.0
2011-09-07 10:40:00,21.82,21.88,21.81,21.85,168700.0,13.9981,14.0366,13.9917,14.0174,168700.0
2011-09-07 10:50:00,21.85,21.88,21.82,21.86,174400.0,14.0174,14.0366,13.9981,14.0238,174400.0
2011-09-07 11:00:00,21.86,21.96,21.85,21.95,258800.0,14.0238,14.0879,14.0174,14.0815,258800.0
2011-09-07 11:10:00,21.95,22.07,21.95,22.06,220900.0,14.0815,14.1585,14.0815,14.1521,220900.0
2011-09-07 11:20:00,22.06,22.11,22.03,22.1,117300.0,14.1521,14.1842,14.1328,14.1777,117300.0
2011-09-07 11:30:00,22.1,22.11,22.04,22.08,170700.0,14.1777,14.1842,14.1392,14.1649,170700.0
2011-09-07 11:40:00,22.08,22.13,22.07,22.12,125900.0,14.1649,14.197,14.1585,14.1906,125900.0
2011-09-07 11:50:00,22.11,22.13,22.1,22.11,129700.0,14.1842,14.197,14.1777,14.1842,129700.0
2011-09-07 12:00:00,22.11,22.12,22.1,22.1,85100.0,14.1842,14.1906,14.1777,14.1777,85100.0
2011-09-07 12:10:00,22.1,22.12,22.09,22.1,108900.0,14.1777,14.1906,14.1713,14.1777,108900.0
2011-09-07 12:20:00,22.1,22.11,22.08,22.11,69500.0,14.1777,14.1842,14.1649,14.1842,69500.0
2011-09-07 12:30:00,22.11,22.19,22.11,22.18,180400.0,14.1842,14.2355,14.1842,14.2291,180400.0
2011-09-07 12:40:00,22.18,22.2,22.16,22.16,207200.0,14.2291,14.2419,14.2162,14.2162,207200.0
2011-09-07 12:50:00,22.16,22.2,22.15,22.2,122200.0,14.2162,14.2419,14.2098,14.2419,122200.0
2011-09-07 13:00:00,22.2,22.22,22.16,22.19,170000.0,14.2419,14.2547,14.2162,14.2355,170000.0
2011-09-07 13:10:00,22.19,22.21,22.18,22.21,142500.0,14.2355,14.2483,14.2291,14.2483,142500.0
2011-09-07 13:20:00,22.2,22.22,22.18,22.18,182200.0,14.2419,14.2547,14.2291,14.2291,182200.0
2011-09-07 13:30:00,22.19,22.2,22.15,22.16,190400.0,14.2355,14.2419,14.2098,14.2162,190400.0
2011-09-07 13:40:00,22.16,22.25,22.16,22.25,370000.0,14.2162,14.274,14.2162,14.274,370000.0
2011-09-07 13:50:00,22.25,22.33,22.24,22.33,630900.0,14.274,14.3253,14.2676,14.3253,630900.0
2011-09-07 14:00:00,22.32,22.43,22.32,22.43,364500.0,14.3189,14.3894,14.3189,14.3894,364500.0
2011-09-07 14:10:00,22.43,22.46,22.43,22.46,267600.0,14.3894,14.4087,14.3894,14.4087,267600.0
2011-09-07 14:20:00,22.46,22.48,22.4,22.47,267200.0,14.4087,14.4215,14.3702,14.4151,267200.0
2011-09-07 14:30:00,22.47,22.5,22.46,22.48,359900.0,14.4151,14.4343,14.4087,14.4215,359900.0
2011-09-07 14:40:00,22.48,22.55,22.48,22.54,199100.0,14.4215,14.4664,14.4215,14.46,199100.0
2011-09-07 14:50:00,22.54,22.55,22.5,22.53,291700.0,14.46,14.4664,14.4343,14.4536,291700.0
2011-09-07 15:00:00,22.52,22.55,22.5,22.54,583900.0,14.4472,14.4664,14.4343,14.46,583900.0
2011-09-07 15:10:00,22.54,22.55,22.49,22.5,885000.0,14.46,14.4664,14.4279,14.4343,885000.0
2011-09-07 15:20:00,22.5,22.51,22.47,22.48,968900.0,14.4343,14.4408,14.4151,14.4215,968900.0
2011-09-07 15:30:00,22.49,22.49,22.44,22.45,1053200.0,14.4279,14.4279,14.3959,14.4023,1053200.0
2011-09-07 15:40:00,22.45,22.57,22.45,22.56,1038700.0,14.4023,14.4793,14.4023,14.4728,1038700.0
2011-09-07 15:50:00,22.56,22.7,22.53,22.69,2315700.0,14.4728,14.5627,14.4536,14.5562,2315700.0
2011-09-08 09:30:00,22.46,22.8,22.28,22.77,725500.0,14.4087,14.6268,14.2932,14.6076,725500.0
2011-09-08 09:40:00,22.77,22.93,22.69,22.7,767100.0,14.6076,14.7102,14.5562,14.5627,767100.0
2011-09-08 09:50:00,22.71,22.76,22.59,22.66,780500.0,14.5691,14.6011,14.4921,14.537,780500.0
2011-09-08 10:00:00,22.65,22.73,22.58,22.73,766200.0,14.5306,14.5819,14.4857,14.5819,766200.0
2011-09-08 10:10:00,22.72,22.95,22.72,22.95,846300.0,14.5755,14.723,14.5755,14.723,846300.0
2011-09-08 10:20:00,22.95,22.97,22.86,22.87,693900.0,14.723,14.7359,14.6653,14.6717,693900.0
2011-09-08 10:30:00,22.86,22.95,22.85,22.91,544800.0,14.6653,14.723,14.6589,14.6974,544800.0
2011-09-08 10:40:00,22.92,22.95,22.84,22.86,428900.0,14.7038,14.723,14.6525,14.6653,428900.0
2011-09-08 10:50:00,22.86,23.03,22.85,23.02,636900.0,14.6653,14.7744,14.6589,14.7679,636900.0
2011-09-08 11:00:00,23.02,23.13,23.0,23.11,598500.0,14.7679,14.8385,14.7551,14.8257,598500.0
2011-09-08 11:10:00,23.11,23.11,23.02,23.02,346900.0,14.8257,14.8257,14.7679,14.7679,346900.0
2011-09-08 11:20:00,23.03,23.1,23.02,23.07,446000.0,14.7744,14.8193,14.7679,14.8,446000.0
2011-09-08 11:30:00,23.06,23.15,23.06,23.14,407200.0,14.7936,14.8513,14.7936,14.8449,407200.0
2011-09-08 11:40:00,23.14,23.16,23.08,23.1,506500.0,14.8449,14.8578,14.8064,14.8193,506500.0
2011-09-08 11:50:00,23.1,23.14,22.9,22.92,685300.0,14.8193,14.8449,14.691,14.7038,685300.0
2011-09-08 12:00:00,22.91,22.91,22.81,22.89,509300.0,14.6974,14.6974,14.6332,14.6845,509300.0
2011-09-08 12:10:00,22.88,22.95,22.88,22.91,247200.0,14.6781,14.723,14.6781,14.6974,247200.0
2011-09-08 12:20:00,22.91,22.94,22.9,22.91,274500.0,14.6974,14.7166,14.691,14.6974,274500.0
2011-09-08 12:30:00,22.9,22.98,22.89,22.96,370200.0,14.691,14.7423,14.6845,14.7295,370200.0
2011-09-08 12:40:00,22.96,22.99,22.93,22.96,279400.0,14.7295,14.7487,14.7102,14.7295,279400.0
2011-09-08 12:50:00,22.97,23.04,22.96,23.01,186100.0,14.7359,14.7808,14.7295,14.7615,186100.0
2011-09-08 13:00:00,23.02,23.02,22.97,22.98,253400.0,14.7679,14.7679,14.7359,14.7423,253400.0
2011-09-08 13:10:00,22.99,22.99,22.97,22.98,223200.0,14.7487,14.7487,14.7359,14.7423,223200.0
2011-09-08 13:20:00,22.99,23.05,22.97,23.05,414700.0,14.7487,14.7872,14.7359,14.7872,414700.0
2011-09-08 13:30:00,23.05,23.09,22.95,23.0,570500.0,14.7872,14.8128,14.723,14.7551,570500.0
2011-09-08 13:40:00,23.0,23.01,22.84,22.88,830800.0,14.7551,14.7615,14.6525,14.6781,830800.0
2011-09-08 13:50:00,22.88,22.88,22.82,22.86,557800.0,14.6781,14.6781,14.6396,14.6653,557800.0
2011-09-08 14:00:00,22.85,22.88,22.83,22.87,602900.0,14.6589,14.6781,14.6461,14.6717,602900.0
2011-09-08 14:10:00,22.86,22.91,22.84,22.89,498500.0,14.6653,14.6974,14.6525,14.6845,498500.0
2011-09-08 14:20:00,22.89,22.9,22.8,22.83,380400.0,14.6845,14.691,14.6268,14.6461,380400.0
2011-09-08 14:30:00,22.83,22.86,22.79,22.83,467500.0,14.6461,14.6653,14.6204,14.6461,467500.0
2011-09-08 14:40:00,22.84,22.86,22.8,22.81,417700.0,14.6525,14.6653,14.6268,14.6332,417700.0
2011-09-08 14:50:00,22.81,22.85,22.8,22.83,382500.0,14.6332,14.6589,14.6268,14.6461,382500.0
2011-09-08 15:00:00,22.84,22.84,22.76,22.81,521700.0,14.6525,14.6525,14.6011,14.6332,521700.0
2011-09-08 15:10:00,22.81,22.85,22.79,22.84,520800.0,14.6332,14.6589,14.6204,14.6525,520800.0
2011-09-08 15:20:00,22.84,22.95,22.83,22.91,914200.0,14.6525,14.723,14.6461,14.6974,914200.0
2011-09-08 15:30:00,22.91,22.99,22.9,22.98,1044800.0,14.6974,14.7487,14.691,14.7423,1044800.0
2011-09-08 15:40:00,22.98,23.06,22.98,23.01,1270600.0,14.7423,14.7936,14.7423,14.7615,1270600.0
2011-09-08 15:50:00,23.01,23.01,22.86,22.87,2447900.0,14.7615,14.7615,14.6653,14.6717,2447900.0
2011-09-09 09:30:00,22.44,22.59,22.29,22.45,436700.0,14.3959,14.4921,14.2996,14.4023,436700.0
2011-09-09 09:40:00,22.45,22.47,22.29,22.45,435800.0,14.4023,14.4151,14.2996,14.4023,435800.0
2011-09-09 09:50:00,22.46,22.57,22.35,22.36,463500.0,14.4087,14.4793,14.3381,14.3445,463500.0
2011-09-09 10:00:00,22.37,22.53,22.37,22.46,602700.0,14.3509,14.4536,14.3509,14.4087,602700.0
2011-09-09 10:10:00,22.47,22.5,22.41,22.48,215300.0,14.4151,14.4343,14.3766,14.4215,215300.0
2011-09-09 10:20:00,22.48,22.66,22.43,22.66,427600.0,14.4215,14.537,14.3894,14.537,427600.0
2011-09-09 10:30:00,22.66,22.67,22.56,22.62,391300.0,14.537,14.5434,14.4728,14.5113,391300.0
2011-09-09 10:40:00,22.62,22.7,22.58,22.7,251600.0,14.5113,14.5627,14.4857,14.5627,251600.0
2011-09-09 10:50:00,22.71,22.74,22.57,22.58,305600.0,14.5691,14.5883,14.4793,14.4857,305600.0
2011-09-09 11:00:00,22.58,22.66,22.58,22.66,245900.0,14.4857,14.537,14.4857,14.537,245900.0
2011-09-09 11:10:00,22.65,22.73,22.51,22.55,817600.0,14.5306,14.5819,14.4408,14.4664,817600.0
2011-09-09 11:20:00,22.55,22.55,22.3,22.32,754600.0,14.4664,14.4664,14.306,14.3189,754600.0
2011-09-09 11:30:00,22.31,22.4,22.3,22.32,390100.0,14.3125,14.3702,14.306,14.3189,390100.0
2011-09-09 11:40:00,22.33,22.34,22.15,22.15,528900.0,14.3253,14.3317,14.2098,14.2098,528900.0
2011-09-09 11:50:00,22.15,22.2,22.05,22.15,363900.0,14.2098,14.2419,14.1457,14.2098,363900.0
2011-09-09 12:00:00,22.15,22.22,22.12,22.2,444800.0,14.2098,14.2547,14.1906,14.2419,444800.0
2011-09-09 12:10:00,22.2,22.25,22.17,22.24,347800.0,14.2419,14.274,14.2226,14.2676,347800.0
2011-09-09 12:20:00,22.25,22.34,22.24,22.26,272100.0,14.274,14.3317,14.2676,14.2804,272100.0
2011-09-09 12:30:00,22.27,22.29,22.16,22.22,238900.0,14.2868,14.2996,14.2162,14.2547,238900.0
2011-09-09 12:40:00,22.23,22.23,22.16,22.18,465500.0,14.2611,14.2611,14.2162,14.2291,465500.0
2011-09-09 12:50:00,22.19,22.34,22.13,22.33,315400.0,14.2355,14.3317,14.197,14.3253,315400.0
2011-09-09 13:00:00,22.33,22.33,22.18,22.29,329200.0,14.3253,14.3253,14.2291,14.2996,329200.0
2011-09-09 13:10:00,22.28,22.41,22.27,22.3,240500.0,14.2932,14.3766,14.2868,14.306,240500.0
2011-09-09 13:20:00,22.3,22.34,22.25,22.33,309000.0,14.306,14.3317,14.274,14.3253,309000.0
2011-09-09 13:30:00,22.33,22.33,22.2,22.23,173000.0,14.3253,14.3253,14.2419,14.2611,173000.0
2011-09-09 13:40:00,22.24,22.26,22.17,22.17,180100.0,14.2676,14.2804,14.2226,14.2226,180100.0
2011-09-09 13:50:00,22.17,22.2,22.14,22.16,215400.0,14.2226,14.2419,14.2034,14.2162,215400.0
2011-09-09 14:00:00,22.17,22.21,22.13,22.19,169000.0,14.2226,14.2483,14.197,14.2355,169000.0
2011-09-09 14:10:00,22.2,22.2,22.06,22.12,272600.0,14.2419,14.2419,14.1521,14.1906,272600.0
2011-09-09 14:20:00,22.11,22.17,22.09,22.1,219900.0,14.1842,14.2226,14.1713,14.1777,219900.0
2011-09-09 14:30:00,22.11,22.12,22.04,22.1,317100.0,14.1842,14.1906,14.1392,14.1777,317100.0
2011-09-09 14:40:00,22.11,22.23,22.1,22.1,334100.0,14.1842,14.2611,14.1777,14.1777,334100.0
2011-09-09 14:50:00,22.1,22.11,22.05,22.08,295400.0,14.1777,14.1842,14.1457,14.1649,295400.0
2011-09-09 15:00:00,22.07,22.08,22.02,22.05,458200.0,14.1585,14.1649,14.1264,14.1457,458200.0
2011-09-09 15:10:00,22.06,22.1,22.0,22.07,452400.0,14.1521,14.1777,14.1136,14.1585,452400.0
2011-09-09 15:20:00,22.07,22.08,21.93,21.95,501700.0,14.1585,14.1649,14.0687,14.0815,501700.0
2011-09-09 15:30:00,21.95,22.08,21.93,21.99,1433300.0,14.0815,14.1649,14.0687,14.1072,1433300.0
2011-09-09 15:40:00,21.98,22.11,21.96,22.11,1035100.0,14.1008,14.1842,14.0879,14.1842,1035100.0
2011-09-09 15:50:00,22.1,22.13,21.99,22.0,2113100.0,14.1777,14.197,14.1072,14.1136,2113100.0
2011-09-12 09:30:00,21.64,22.02,21.53,21.97,787200.0,13.8826,14.1264,13.8121,14.0943,787200.0
2011-09-12 09:40:00,21.96,22.12,21.96,22.09,783800.0,14.0879,14.1906,14.0879,14.1713,783800.0
2011-09-12 09:50:00,22.08,22.37,22.08,22.29,886400.0,14.1649,14.3509,14.1649,14.2996,886400.0
2011-09-12 10:00:00,22.28,22.34,22.12,22.26,523900.0,14.2932,14.3317,14.1906,14.2804,523900.0
2011-09-12 10:10:00,22.26,22.3,22.16,22.18,446000.0,14.2804,14.306,14.2162,14.2291,446000.0
2011-09-12 10:20:00,22.18,22.23,22.05,22.07,446200.0,14.2291,14.2611,14.1457,14.1585,446200.0
2011-09-12 10:30:00,22.06,22.1,22.0,22.09,281500.0,14.1521,14.1777,14.1136,14.1713,281500.0
2011-09-12 10:40:00,22.1,22.15,21.93,21.97,765800.0,14.1777,14.2098,14.0687,14.0943,765800.0
2011-09-12 10:50:00,21.97,21.97,21.86,21.89,525600.0,14.0943,14.0943,14.0238,14.043,525600.0
2011-09-12 11:00:00,21.89,21.91,21.84,21.89,257400.0,14.043,14.0558,14.0109,14.043,257400.0
2011-09-12 11:10:00,21.89,21.96,21.81,21.9,163100.0,14.043,14.0879,13.9917,14.0494,163100.0
2011-09-12 11:20:00,21.91,22.01,21.9,21.97,344900.0,14.0558,14.12,14.0494,14.0943,344900.0
2011-09-12 11:30:00,21.96,22.09,21.95,22.08,669100.0,14.0879,14.1713,14.0815,14.1649,669100.0
2011-09-12 11:40:00,22.09,22.19,22.06,22.07,389800.0,14.1713,14.2355,14.1521,14.1585,389800.0
2011-09-12 11:50:00,22.08,22.11,22.04,22.06,270300.0,14.1649,14.1842,14.1392,14.1521,270300.0
2011-09-12 12:00:00,22.05,22.07,21.93,21.98,319800.0,14.1457,14.1585,14.0687,14.1008,319800.0
2011-09-12 12:10:00,21.97,21.98,21.88,21.88,271100.0,14.0943,14.1008,14.0366,14.0366,271100.0
2011-09-12 12:20:00,21.88,21.98,21.87,21.98,223600.0,14.0366,14.1008,14.0302,14.1008,223600.0
2011-09-12 12:30:00,21.98,21.98,21.85,21.89,211300.0,14.1008,14.1008,14.0174,14.043,211300.0
2011-09-12 12:40:00,21.88,21.89,21.79,21.8,256800.0,14.0366,14.043,13.9789,13.9853,256800.0
2011-09-12 12:50:00,21.79,21.83,21.77,21.82,574400.0,13.9789,14.0045,13.966,13.9981,574400.0
2011-09-12 13:00:00,21.83,21.9,21.79,21.83,329400.0,14.0045,14.0494,13.9789,14.0045,329400.0
2011-09-12 13:10:00,21.83,21.86,21.73,21.76,277100.0,14.0045,14.0238,13.9404,13.9596,277100.0
2011-09-12 13:20:00,21.75,21.76,21.72,21.73,177100.0,13.9532,13.9596,13.934,13.9404,177100.0
2011-09-12 13:30:00,21.73,21.73,21.65,21.71,325700.0,13.9404,13.9404,13.8891,13.9275,325700.0
2011-09-12 13:40:00,21.7,21.78,21.69,21.76,150300.0,13.9211,13.9724,13.9147,13.9596,150300.0
2011-09-12 13:50:00,21.76,21.83,21.75,21.79,126400.0,13.9596,14.0045,13.9532,13.9789,126400.0
2011-09-12 14:00:00,21.8,21.8,21.67,21.72,192700.0,13.9853,13.9853,13.9019,13.934,192700.0
2011-09-12 14:10:00,21.71,21.73,21.66,21.68,259900.0,13.9275,13.9404,13.8955,13.9083,259900.0
2011-09-12 14:20:00,21.68,21.77,21.67,21.73,191900.0,13.9083,13.966,13.9019,13.9404,191900.0
2011-09-12 14:30:00,21.73,21.92,21.7,21.87,475300.0,13.9404,14.0623,13.9211,14.0302,475300.0
2011-09-12 14:40:00,21.86,22.01,21.86,21.93,556000.0,14.0238,14.12,14.0238,14.0687,556000.0
2011-09-12 14:50:00,21.93,21.94,21.8,21.83,317200.0,14.0687,14.0751,13.9853,14.0045,317200.0
2011-09-12 15:00:00,21.83,21.87,21.78,21.78,467700.0,14.0045,14.0302,13.9724,13.9724,467700.0
2011-09-12 15:10:00,21.78,21.86,21.76,21.81,239600.0,13.9724,14.0238,13.9596,13.9917,239600.0
2011-09-12 15:20:00,21.81,21.94,21.75,21.93,416800.0,13.9917,14.0751,13.9532,14.0687,416800.0
2011-09-12 15:30:00,21.94,22.05,21.93,22.04,561700.0,14.0751,14.1457,14.0687,14.1392,561700.0
2011-09-12 15:40:00,22.04,22.17,22.0,22.15,635300.0,14.1392,14.2226,14.1136,14.2098,635300.0
2011-09-12 15:50:00,22.14,22.36,22.13,22.35,1405200.0,14.2034,14.3445,14.197,14.3381,1405200.0
2011-09-13 09:30:00,22.39,22.68,22.39,22.47,574200.0,14.3638,14.5498,14.3638,14.4151,574200.0
2011-09-13 09:40:00,22.48,22.72,22.4,22.7,606500.0,14.4215,14.5755,14.3702,14.5627,606500.0
2011-09-13 09:50:00,22.7,22.94,22.7,22.88,488900.0,14.5627,14.7166,14.5627,14.6781,488900.0
2011-09-13 10:00:00,22.89,22.99,22.81,22.95,632800.0,14.6845,14.7487,14.6332,14.723,632800.0
2011-09-13 10:10:00,22.96,22.96,22.81,22.81,363900.0,14.7295,14.7295,14.6332,14.6332,363900.0
2011-09-13 10:20:00,22.81,22.94,22.8,22.85,328400.0,14.6332,14.7166,14.6268,14.6589,328400.0
2011-09-13 10:30:00,22.84,22.89,22.71,22.85,458000.0,14.6525,14.6845,14.5691,14.6589,458000.0
2011-09-13 10:40:00,22.84,22.89,22.82,22.84,361900.0,14.6525,14.6845,14.6396,14.6525,361900.0
2011-09-13 10:50:00,22.84,22.9,22.75,22.79,275700.0,14.6525,14.691,14.5947,14.6204,275700.0
2011-09-13 11:00:00,22.79,22.83,22.72,22.79,450300.0,14.6204,14.6461,14.5755,14.6204,450300.0
2011-09-13 11:10:00,22.79,22.84,22.75,22.77,233400.0,14.6204,14.6525,14.5947,14.6076,233400.0
2011-09-13 11:20:00,22.77,22.77,22.67,22.72,375300.0,14.6076,14.6076,14.5434,14.5755,375300.0
2011-09-13 11:30:00,22.72,22.8,22.67,22.78,154700.0,14.5755,14.6268,14.5434,14.614,154700.0
2011-09-13 11:40:00,22.77,22.81,22.73,22.73,240000.0,14.6076,14.6332,14.5819,14.5819,240000.0
2011-09-13 11:50:00,22.73,22.8,22.71,22.73,174100.0,14.5819,14.6268,14.5691,14.5819,174100.0
2011-09-13 12:00:00,22.73,22.78,22.69,22.78,264700.0,14.5819,14.614,14.5562,14.614,264700.0
2011-09-13 12:10:00,22.79,22.79,22.71,22.72,200200.0,14.6204,14.6204,14.5691,14.5755,200200.0
2011-09-13 12:20:00,22.71,22.75,22.69,22.74,203000.0,14.5691,14.5947,14.5562,14.5883,203000.0
2011-09-13 12:30:00,22.74,22.75,22.68,22.73,189300.0,14.5883,14.5947,14.5498,14.5819,189300.0
2011-09-13 12:40:00,22.74,22.76,22.7,22.7,97100.0,14.5883,14.6011,14.5627,14.5627,97100.0
2011-09-13 12:50:00,22.71,22.77,22.69,22.74,121200.0,14.5691,14.6076,14.5562,14.5883,121200.0
2011-09-13 13:00:00,22.75,22.83,22.74,22.78,213100.0,14.5947,14.6461,14.5883,14.614,213100.0
2011-09-13 13:10:00,22.78,22.84,22.76,22.8,149500.0,14.614,14.6525,14.6011,14.6268,149500.0
2011-09-13 13:20:00,22.8,22.84,22.78,22.82,96900.0,14.6268,14.6525,14.614,14.6396,96900.0
2011-09-13 13:30:00,22.81,22.82,22.73,22.76,276800.0,14.6332,14.6396,14.5819,14.6011,276800.0
2011-09-13 13:40:00,22.75,22.88,22.75,22.86,169100.0,14.5947,14.6781,14.5947,14.6653,169100.0
2011-09-13 13:50:00,22.86,22.91,22.81,22.85,310500.0,14.6653,14.6974,14.6332,14.6589,310500.0
2011-09-13 14:00:00,22.84,22.87,22.82,22.85,315200.0,14.6525,14.6717,14.6396,14.6589,315200.0
2011-09-13 14:10:00,22.85,22.9,22.83,22.88,372400.0,14.6589,14.691,14.6461,14.6781,372400.0
2011-09-13 14:20:00,22.87,22.99,22.87,22.99,258300.0,14.6717,14.7487,14.6717,14.7487,258300.0
2011-09-13 14:30:00,22.99,23.0,22.96,22.96,221200.0,14.7487,14.7551,14.7295,14.7295,221200.0
2011-09-13 14:40:00,22.97,23.0,22.86,22.86,285900.0,14.7359,14.7551,14.6653,14.6653,285900.0
2011-09-13 14:50:00,22.85,22.9,22.79,22.84,602100.0,14.6589,14.691,14.6204,14.6525,602100.0
2011-09-13 15:00:00,22.84,22.89,22.77,22.82,405600.0,14.6525,14.6845,14.6076,14.6396,405600.0
2011-09-13 15:10:00,22.82,22.87,22.73,22.75,662000.0,14.6396,14.6717,14.5819,14.5947,662000.0
2011-09-13 15:20:00,22.74,22.88,22.71,22.87,463200.0,14.5883,14.6781,14.5691,14.6717,463200.0
2011-09-13 15:30:00,22.88,22.96,22.85,22.94,661500.0,14.6781,14.7295,14.6589,14.7166,661500.0
2011-09-13 15:40:00,22.95,23.08,22.9,23.0,944900.0,14.723,14.8064,14.691,14.7551,944900.0
2011-09-13 15:50:00,23.01,23.01,22.92,22.96,1490900.0,14.7615,14.7615,14.7038,14.7295,1490900.0
2011-09-14 09:30:00,23.14,23.35,23.01,23.21,656800.0,14.8449,14.9796,14.7615,14.8898,656800.0
2011-09-14 09:40:00,23.21,23.31,23.18,23.19,656100.0,14.8898,14.954,14.8706,14.877,656100.0
2011-09-14 09:50:00,23.19,23.26,23.11,23.11,351000.0,14.877,14.9219,14.8257,14.8257,351000.0
2011-09-14 10:00:00,23.12,23.13,23.01,23.02,589100.0,14.8321,14.8385,14.7615,14.7679,589100.0
2011-09-14 10:10:00,23.02,23.14,22.93,22.94,465400.0,14.7679,14.8449,14.7102,14.7166,465400.0
2011-09-14 10:20:00,22.93,23.12,22.87,23.05,643300.0,14.7102,14.8321,14.6717,14.7872,643300.0
2011-09-14 10:30:00,23.05,23.16,23.02,23.15,588200.0,14.7872,14.8578,14.7679,14.8513,588200.0
2011-09-14 10:40:00,23.16,23.17,22.94,22.97,294400.0,14.8578,14.8642,14.7166,14.7359,294400.0
2011-09-14 10:50:00,22.97,23.1,22.97,23.09,281600.0,14.7359,14.8193,14.7359,14.8128,281600.0
2011-09-14 11:00:00,23.08,23.2,23.01,23.19,233300.0,14.8064,14.8834,14.7615,14.877,233300.0
2011-09-14 11:10:00,23.19,23.21,23.15,23.17,393800.0,14.877,14.8898,14.8513,14.8642,393800.0
2011-09-14 11:20:00,23.17,23.34,23.15,23.32,251800.0,14.8642,14.9732,14.8513,14.9604,251800.0
2011-09-14 11:30:00,23.31,23.34,23.27,23.31,156400.0,14.954,14.9732,14.9283,14.954,156400.0
2011-09-14 11:40:00,23.31,23.32,23.18,23.2,207900.0,14.954,14.9604,14.8706,14.8834,207900.0
2011-09-14 11:50:00,23.19,23.24,23.16,23.19,202200.0,14.877,14.9091,14.8578,14.877,202200.0
2011-09-14 12:00:00,23.19,23.21,23.15,23.18,264200.0,14.877,14.8898,14.8513,14.8706,264200.0
2011-09-14 12:10:00,23.18,23.2,23.12,23.15,178700.0,14.8706,14.8834,14.8321,14.8513,178700.0
2011-09-14 12:20:00,23.15,23.2,23.13,23.19,203700.0,14.8513,14.8834,14.8385,14.877,203700.0
2011-09-14 12:30:00,23.19,23.29,23.18,23.28,248900.0,14.877,14.9412,14.8706,14.9347,248900.0
2011-09-14 12:40:00,23.28,23.28,23.17,23.17,407500.0,14.9347,14.9347,14.8642,14.8642,407500.0
2011-09-14 12:50:00,23.17,23.18,23.12,23.16,199000.0,14.8642,14.8706,14.8321,14.8578,199000.0
2011-09-14 13:00:00,23.16,23.24,23.14,23.22,113800.0,14.8578,14.9091,14.8449,14.8962,113800.0
2011-09-14 13:10:00,23.22,23.27,23.18,23.26,163300.0,14.8962,14.9283,14.8706,14.9219,163300.0
2011-09-14 13:20:00,23.26,23.27,23.21,23.26,161400.0,14.9219,14.9283,14.8898,14.9219,161400.0
2011-09-14 13:30:00,23.26,23.34,23.22,23.33,420300.0,14.9219,14.9732,14.8962,14.9668,420300.0
2011-09-14 13:40:00,23.33,23.38,23.31,23.33,237600.0,14.9668,14.9989,14.954,14.9668,237600.0
2011-09-14 13:50:00,23.33,23.36,23.2,23.23,268700.0,14.9668,14.9861,14.8834,14.9027,268700.0
2011-09-14 14:00:00,23.23,23.38,23.23,23.37,219400.0,14.9027,14.9989,14.9027,14.9925,219400.0
2011-09-14 14:10:00,23.36,23.48,23.32,23.48,387600.0,14.9861,15.063,14.9604,15.063,387600.0
2011-09-14 14:20:00,23.47,23.48,23.36,23.4,286000.0,15.0566,15.063,14.9861,15.0117,286000.0
2011-09-14 14:30:00,23.4,23.42,23.38,23.4,427800.0,15.0117,15.0246,14.9989,15.0117,427800.0
2011-09-14 14:40:00,23.4,23.47,23.39,23.43,374100.0,15.0117,15.0566,15.0053,15.031,374100.0
2011-09-14 14:50:00,23.42,23.48,23.42,23.48,302400.0,15.0246,15.063,15.0246,15.063,302400.0
2011-09-14 15:00:00,23.47,23.56,23.47,23.54,461800.0,15.0566,15.1144,15.0566,15.1015,461800.0
2011-09-14 15:10:00,23.54,23.72,23.53,23.71,795100.0,15.1015,15.217,15.0951,15.2106,795100.0
2011-09-14 15:20:00,23.71,23.75,23.64,23.73,1220400.0,15.2106,15.2363,15.1657,15.2234,1220400.0
2011-09-14 15:30:00,23.73,23.81,23.7,23.71,975500.0,15.2234,15.2747,15.2042,15.2106,975500.0
2011-09-14 15:40:00,23.71,23.72,23.57,23.61,1123300.0,15.2106,15.217,15.1208,15.1464,1123300.0
2011-09-14 15:50:00,23.61,23.66,23.5,23.52,2112400.0,15.1464,15.1785,15.0759,15.0887,2112400.0
2011-09-15 09:30:00,23.51,23.82,23.51,23.73,493200.0,15.0823,15.2812,15.0823,15.2234,493200.0
2011-09-15 09:40:00,23.73,23.76,23.63,23.67,430000.0,15.2234,15.2427,15.1593,15.1849,430000.0
2011-09-15 09:50:00,23.67,23.72,23.6,23.66,275900.0,15.1849,15.217,15.14,15.1785,275900.0
2011-09-15 10:00:00,23.66,23.83,23.64,23.73,354200.0,15.1785,15.2876,15.1657,15.2234,354200.0
2011-09-15 10:10:00,23.73,23.82,23.71,23.82,430100.0,15.2234,15.2812,15.2106,15.2812,430100.0
2011-09-15 10:20:00,23.82,23.87,23.77,23.81,466100.0,15.2812,15.3132,15.2491,15.2747,466100.0
2011-09-15 10:30:00,23.81,23.81,23.67,23.7,607200.0,15.2747,15.2747,15.1849,15.2042,607200.0
2011-09-15 10:40:00,23.7,23.71,23.65,23.66,651600.0,15.2042,15.2106,15.1721,15.1785,651600.0
2011-09-15 10:50:00,23.67,23.67,23.54,23.57,391900.0,15.1849,15.1849,15.1015,15.1208,391900.0
2011-09-15 11:00:00,23.57,23.64,23.52,23.64,337200.0,15.1208,15.1657,15.0887,15.1657,337200.0
2011-09-15 11:10:00,23.64,23.71,23.62,23.68,123800.0,15.1657,15.2106,15.1529,15.1913,123800.0
2011-09-15 11:20:00,23.69,23.72,23.62,23.7,113000.0,15.1978,15.217,15.1529,15.2042,113000.0
2011-09-15 11:30:00,23.7,23.73,23.68,23.7,151300.0,15.2042,15.2234,15.1913,15.2042,151300.0
2011-09-15 11:40:00,23.69,23.74,23.66,23.73,280600.0,15.1978,15.2298,15.1785,15.2234,280600.0
2011-09-15 11:50:00,23.74,23.76,23.67,23.72,219900.0,15.2298,15.2427,15.1849,15.217,219900.0
2011-09-15 12:00:00,23.72,23.79,23.7,23.76,138200.0,15.217,15.2619,15.2042,15.2427,138200.0
2011-09-15 12:10:00,23.77,23.84,23.74,23.83,213600.0,15.2491,15.294,15.2298,15.2876,213600.0
2011-09-15 12:20:00,23.83,23.84,23.75,23.75,120900.0,15.2876,15.294,15.2363,15.2363,120900.0
2011-09-15 12:30:00,23.76,23.8,23.74,23.79,139400.0,15.2427,15.2683,15.2298,15.2619,139400.0
2011-09-15 12:40:00,23.79,23.81,23.74,23.76,142300.0,15.2619,15.2747,15.2298,15.2427,142300.0
2011-09-15 12:50:00,23.76,23.78,23.71,23.73,128500.0,15.2427,15.2555,15.2106,15.2234,128500.0
2011-09-15 13:00:00,23.73,23.76,23.7,23.74,200500.0,15.2234,15.2427,15.2042,15.2298,200500.0
2011-09-15 13:10:00,23.75,23.77,23.71,23.72,103100.0,15.2363,15.2491,15.2106,15.217,103100.0
2011-09-15 13:20:00,23.72,23.75,23.68,23.69,175400.0,15.217,15.2363,15.1913,15.1978,175400.0
2011-09-15 13:30:00,23.68,23.69,23.65,23.67,130600.0,15.1913,15.1978,15.1721,15.1849,130600.0
2011-09-15 13:40:00,23.68,23.77,23.65,23.77,289000.0,15.1913,15.2491,15.1721,15.2491,289000.0
2011-09-15 13:50:00,23.77,23.82,23.72,23.82,142500.0,15.2491,15.2812,15.217,15.2812,142500.0
2011-09-15 14:00:00,23.83,23.87,23.81,23.85,209200.0,15.2876,15.3132,15.2747,15.3004,209200.0
2011-09-15 14:10:00,23.86,23.93,23.86,23.89,239300.0,15.3068,15.3517,15.3068,15.3261,239300.0
2011-09-15 14:20:00,23.89,23.89,23.82,23.86,176500.0,15.3261,15.3261,15.2812,15.3068,176500.0
2011-09-15 14:30:00,23.86,23.93,23.85,23.89,219500.0,15.3068,15.3517,15.3004,15.3261,219500.0
2011-09-15 14:40:00,23.9,23.97,23.89,23.97,206300.0,15.3325,15.3774,15.3261,15.3774,206300.0
2011-09-15 14:50:00,23.97,24.0,23.94,23.98,214500.0,15.3774,15.3966,15.3581,15.3838,214500.0
2011-09-15 15:00:00,23.98,24.01,23.96,23.97,371700.0,15.3838,15.4031,15.371,15.3774,371700.0
2011-09-15 15:10:00,23.96,23.96,23.81,23.82,449200.0,15.371,15.371,15.2747,15.2812,449200.0
2011-09-15 15:20:00,23.81,23.89,23.81,23.88,399600.0,15.2747,15.3261,15.2747,15.3197,399600.0
2011-09-15 15:30:00,23.88,24.0,23.87,23.95,436800.0,15.3197,15.3966,15.3132,15.3646,436800.0
2011-09-15 15:40:00,23.95,24.02,23.88,24.02,810700.0,15.3646,15.4095,15.3197,15.4095,810700.0
2011-09-15 15:50:00,24.01,24.05,23.96,24.04,1362800.0,15.4031,15.4287,15.371,15.4223,1362800.0
2011-09-16 09:30:00,24.29,24.4,24.12,24.26,3277200.0,15.5827,15.6532,15.4736,15.5634,3277200.0
2011-09-16 09:40:00,24.26,24.34,24.17,24.17,705400.0,15.5634,15.6148,15.5057,15.5057,705400.0
2011-09-16 09:50:00,24.18,24.2,23.91,23.93,766600.0,15.5121,15.5249,15.3389,15.3517,766600.0
2011-09-16 10:00:00,23.93,23.98,23.86,23.91,662800.0,15.3517,15.3838,15.3068,15.3389,662800.0
2011-09-16 10:10:00,23.92,24.02,23.91,23.95,442600.0,15.3453,15.4095,15.3389,15.3646,442600.0
2011-09-16 10:20:00,23.95,23.96,23.76,23.77,379300.0,15.3646,15.371,15.2427,15.2491,379300.0
2011-09-16 10:30:00,23.78,24.06,23.66,23.72,747000.0,15.2555,15.4351,15.1785,15.217,747000.0
2011-09-16 10:40:00,23.72,23.76,23.6,23.63,382900.0,15.217,15.2427,15.14,15.1593,382900.0
2011-09-16 10:50:00,23.63,23.67,23.51,23.66,450000.0,15.1593,15.1849,15.0823,15.1785,450000.0
2011-09-16 11:00:00,23.66,23.73,23.64,23.69,241800.0,15.1785,15.2234,15.1657,15.1978,241800.0
2011-09-16 11:10:00,23.69,23.76,23.68,23.74,246400.0,15.1978,15.2427,15.1913,15.2298,246400.0
2011-09-16 11:20:00,23.74,23.74,23.62,23.7,230700.0,15.2298,15.2298,15.1529,15.2042,230700.0
2011-09-16 11:30:00,23.7,23.75,23.6,23.7,248000.0,15.2042,15.2363,15.14,15.2042,248000.0
2011-09-16 11:40:00,23.71,23.81,23.68,23.78,191700.0,15.2106,15.2747,15.1913,15.2555,191700.0
2011-09-16 11:50:00,23.78,23.85,23.75,23.81,215900.0,15.2555,15.3004,15.2363,15.2747,215900.0
2011-09-16 12:00:00,23.81,23.86,23.79,23.85,145100.0,15.2747,15.3068,15.2619,15.3004,145100.0
2011-09-16 12:10:00,23.84,23.88,23.81,23.86,95700.0,15.294,15.3197,15.2747,15.3068,95700.0
2011-09-16 12:20:00,23.86,23.87,23.79,23.85,273700.0,15.3068,15.3132,15.2619,15.3004,273700.0
2011-09-16 12:30:00,23.85,23.98,23.84,23.94,184100.0,15.3004,15.3838,15.294,15.3581,184100.0
2011-09-16 12:40:00,23.97,23.99,23.92,23.95,109700.0,15.3774,15.3902,15.3453,15.3646,109700.0
2011-09-16 12:50:00,23.96,23.96,23.9,23.9,119100.0,15.371,15.371,15.3325,15.3325,119100.0
2011-09-16 13:00:00,23.9,23.91,23.82,23.82,211200.0,15.3325,15.3389,15.2812,15.2812,211200.0
2011-09-16 13:10:00,23.82,23.9,23.81,23.84,117000.0,15.2812,15.3325,15.2747,15.294,117000.0
2011-09-16 13:20:00,23.85,23.89,23.82,23.86,123600.0,15.3004,15.3261,15.2812,15.3068,123600.0
2011-09-16 13:30:00,23.86,23.87,23.77,23.8,201500.0,15.3068,15.3132,15.2491,15.2683,201500.0
2011-09-16 13:40:00,23.8,23.82,23.77,23.78,144600.0,15.2683,15.2812,15.2491,15.2555,144600.0
2011-09-16 13:50:00,23.77,23.85,23.77,23.83,147300.0,15.2491,15.3004,15.2491,15.2876,147300.0
2011-09-16 14:00:00,23.84,23.89,23.82,23.85,246400.0,15.294,15.3261,15.2812,15.3004,246400.0
2011-09-16 14:10:00,23.85,23.89,23.83,23.86,189100.0,15.3004,15.3261,15.2876,15.3068,189100.0
2011-09-16 14:20:00,23.86,23.87,23.83,23.83,129700.0,15.3068,15.3132,15.2876,15.2876,129700.0
2011-09-16 14:30:00,23.84,23.94,23.84,23.92,131200.0,15.294,15.3581,15.294,15.3453,131200.0
2011-09-16 14:40:00,23.93,23.96,23.89,23.95,204300.0,15.3517,15.371,15.3261,15.3646,204300.0
2011-09-16 14:50:00,23.95,24.02,23.95,24.0,503000.0,15.3646,15.4095,15.3646,15.3966,503000.0
2011-09-16 15:00:00,24.0,24.03,23.91,23.91,326300.0,15.3966,15.4159,15.3389,15.3389,326300.0
2011-09-16 15:10:00,23.92,23.99,23.92,23.94,240300.0,15.3453,15.3902,15.3453,15.3581,240300.0
2011-09-16 15:20:00,23.95,23.95,23.9,23.91,441100.0,15.3646,15.3646,15.3325,15.3389,441100.0
2011-09-16 15:30:00,23.91,24.0,23.89,23.96,334900.0,15.3389,15.3966,15.3261,15.371,334900.0
2011-09-16 15:40:00,23.96,24.14,23.96,24.1,755300.0,15.371,15.4865,15.371,15.4608,755300.0
2011-09-16 15:50:00,24.1,24.14,24.06,24.11,1938400.0,15.4608,15.4865,15.4351,15.4672,1938400.0
2011-09-19 09:30:00,23.58,23.62,23.5,23.55,373200.0,15.1272,15.1529,15.0759,15.108,373200.0
2011-09-19 09:40:00,23.55,23.56,23.43,23.43,432000.0,15.108,15.1144,15.031,15.031,432000.0
2011-09-19 09:50:00,23.43,23.45,23.36,23.36,375200.0,15.031,15.0438,14.9861,14.9861,375200.0
2011-09-19 10:00:00,23.37,23.43,23.36,23.39,229500.0,14.9925,15.031,14.9861,15.0053,229500.0
2011-09-19 10:10:00,23.39,23.39,23.3,23.39,301300.0,15.0053,15.0053,14.9476,15.0053,301300.0
2011-09-19 10:20:00,23.39,23.44,23.34,23.43,188400.0,15.0053,15.0374,14.9732,15.031,188400.0
2011-09-19 10:30:00,23.43,23.53,23.4,23.49,215700.0,15.031,15.0951,15.0117,15.0695,215700.0
2011-09-19 10:40:00,23.49,23.61,23.46,23.59,226400.0,15.0695,15.1464,15.0502,15.1336,226400.0
2011-09-19 10:50:00,23.59,23.64,23.58,23.61,397300.0,15.1336,15.1657,15.1272,15.1464,397300.0
2011-09-19 11:00:00,23.62,23.74,23.58,23.73,512000.0,15.1529,15.2298,15.1272,15.2234,512000.0
2011-09-19 11:10:00,23.74,23.74,23.6,23.6,441400.0,15.2298,15.2298,15.14,15.14,441400.0
2011-09-19 11:20:00,23.61,23.67,23.54,23.54,233800.0,15.1464,15.1849,15.1015,15.1015,233800.0
2011-09-19 11:30:00,23.55,23.62,23.53,23.61,201900.0,15.108,15.1529,15.0951,15.1464,201900.0
2011-09-19 11:40:00,23.62,23.72,23.59,23.71,238500.0,15.1529,15.217,15.1336,15.2106,238500.0
2011-09-19 11:50:00,23.71,23.74,23.68,23.72,183600.0,15.2106,15.2298,15.1913,15.217,183600.0
2011-09-19 12:00:00,23.72,23.78,23.7,23.73,154800.0,15.217,15.2555,15.2042,15.2234,154800.0
2011-09-19 12:10:00,23.73,23.73,23.64,23.67,165600.0,15.2234,15.2234,15.1657,15.1849,165600.0
2011-09-19 12:20:00,23.66,23.68,23.57,23.6,188800.0,15.1785,15.1913,15.1208,15.14,188800.0
2011-09-19 12:30:00,23.6,23.62,23.57,23.62,148800.0,15.14,15.1529,15.1208,15.1529,148800.0
2011-09-19 12:40:00,23.62,23.67,23.61,23.64,183500.0,15.1529,15.1849,15.1464,15.1657,183500.0
2011-09-19 12:50:00,23.64,23.67,23.61,23.65,116000.0,15.1657,15.1849,15.1464,15.1721,116000.0
2011-09-19 13:00:00,23.65,23.67,23.6,23.65,158000.0,15.1721,15.1849,15.14,15.1721,158000.0
2011-09-19 13:10:00,23.66,23.68,23.61,23.64,183900.0,15.1785,15.1913,15.1464,15.1657,183900.0
2011-09-19 13:20:00,23.63,23.74,23.63,23.74,174000.0,15.1593,15.2298,15.1593,15.2298,174000.0
2011-09-19 13:30:00,23.74,23.76,23.71,23.74,138300.0,15.2298,15.2427,15.2106,15.2298,138300.0
2011-09-19 13:40:00,23.74,23.82,23.73,23.8,242300.0,15.2298,15.2812,15.2234,15.2683,242300.0
2011-09-19 13:50:00,23.8,23.81,23.78,23.79,111300.0,15.2683,15.2747,15.2555,15.2619,111300.0
2011-09-19 14:00:00,23.79,23.82,23.72,23.8,280000.0,15.2619,15.2812,15.217,15.2683,280000.0
2011-09-19 14:10:00,23.8,23.87,23.78,23.85,296700.0,15.2683,15.3132,15.2555,15.3004,296700.0
2011-09-19 14:20:00,23.85,23.88,23.79,23.8,269300.0,15.3004,15.3197,15.2619,15.2683,269300.0
2011-09-19 14:30:00,23.81,23.86,23.79,23.85,230800.0,15.2747,15.3068,15.2619,15.3004,230800.0
2011-09-19 14:40:00,23.86,23.89,23.81,23.85,250500.0,15.3068,15.3261,15.2747,15.3004,250500.0
2011-09-19 14:50:00,23.85,23.91,23.76,23.77,339200.0,15.3004,15.3389,15.2427,15.2491,339200.0
2011-09-19 15:00:00,23.77,23.8,23.71,23.73,311900.0,15.2491,15.2683,15.2106,15.2234,311900.0
2011-09-19 15:10:00,23.73,23.99,23.72,23.92,952800.0,15.2234,15.3902,15.217,15.3453,952800.0
2011-09-19 15:20:00,23.92,24.07,23.92,24.01,508100.0,15.3453,15.4415,15.3453,15.4031,508100.0
2011-09-19 15:30:00,24.01,24.15,24.0,24.1,578900.0,15.4031,15.4929,15.3966,15.4608,578900.0
2011-09-19 15:40:00,24.09,24.1,23.92,23.95,527300.0,15.4544,15.4608,15.3453,15.3646,527300.0
2011-09-19 15:50:00,23.95,24.0,23.85,23.88,1416100.0,15.3646,15.3966,15.3004,15.3197,1416100.0
2011-09-20 09:30:00,23.94,24.03,23.85,23.87,330900.0,15.3581,15.4159,15.3004,15.3132,330900.0
2011-09-20 09:40:00,23.87,23.92,23.81,23.9,396200.0,15.3132,15.3453,15.2747,15.3325,396200.0
2011-09-20 09:50:00,23.9,23.9,23.77,23.84,366100.0,15.3325,15.3325,15.2491,15.294,366100.0
2011-09-20 10:00:00,23.84,23.87,23.74,23.74,357600.0,15.294,15.3132,15.2298,15.2298,357600.0
2011-09-20 10:10:00,23.75,23.76,23.67,23.73,477000.0,15.2363,15.2427,15.1849,15.2234,477000.0
2011-09-20 10:20:00,23.73,23.76,23.71,23.74,652500.0,15.2234,15.2427,15.2106,15.2298,652500.0
2011-09-20 10:30:00,23.75,23.84,23.71,23.82,657800.0,15.2363,15.294,15.2106,15.2812,657800.0
2011-09-20 10:40:00,23.82,24.02,23.82,24.0,447800.0,15.2812,15.4095,15.2812,15.3966,447800.0
2011-09-20 10:50:00,24.0,24.09,23.98,24.06,413800.0,15.3966,15.4544,15.3838,15.4351,413800.0
2011-09-20 11:00:00,24.08,24.24,24.08,24.24,344400.0,15.448,15.5506,15.448,15.5506,344400.0
2011-09-20 11:10:00,24.24,24.26,24.08,24.09,350400.0,15.5506,15.5634,15.448,15.4544,350400.0
2011-09-20 11:20:00,24.09,24.14,24.03,24.14,276200.0,15.4544,15.4865,15.4159,15.4865,276200.0
2011-09-20 11:30:00,24.13,24.13,24.04,24.08,168800.0,15.48,15.48,15.4223,15.448,168800.0
2011-09-20 11:40:00,24.09,24.19,24.07,24.18,303500.0,15.4544,15.5185,15.4415,15.5121,303500.0
2011-09-20 11:50:00,24.19,24.32,24.19,24.26,273600.0,15.5185,15.6019,15.5185,15.5634,273600.0
2011-09-20 12:00:00,24.25,24.26,24.08,24.11,285200.0,15.557,15.5634,15.448,15.4672,285200.0
2011-09-20 12:10:00,24.12,24.2,24.1,24.19,137500.0,15.4736,15.5249,15.4608,15.5185,137500.0
2011-09-20 12:20:00,24.19,24.26,24.19,24.25,148700.0,15.5185,15.5634,15.5185,15.557,148700.0
2011-09-20 12:30:00,24.25,24.27,24.19,24.21,143000.0,15.557,15.5698,15.5185,15.5314,143000.0
2011-09-20 12:40:00,24.22,24.24,24.2,24.24,197500.0,15.5378,15.5506,15.5249,15.5506,197500.0
2011-09-20 12:50:00,24.24,24.33,24.24,24.3,244000.0,15.5506,15.6083,15.5506,15.5891,244000.0
2011-09-20 13:00:00,24.3,24.36,24.29,24.35,151400.0,15.5891,15.6276,15.5827,15.6212,151400.0
2011-09-20 13:10:00,24.35,24.46,24.34,24.41,351000.0,15.6212,15.6917,15.6148,15.6597,351000.0
2011-09-20 13:20:00,24.41,24.44,24.39,24.43,186800.0,15.6597,15.6789,15.6468,15.6725,186800.0
2011-09-20 13:30:00,24.42,24.47,24.4,24.45,569700.0,15.6661,15.6982,15.6532,15.6853,569700.0
2011-09-20 13:40:00,24.45,24.46,24.41,24.44,315800.0,15.6853,15.6917,15.6597,15.6789,315800.0
2011-09-20 13:50:00,24.44,24.45,24.41,24.43,380200.0,15.6789,15.6853,15.6597,15.6725,380200.0
2011-09-20 14:00:00,24.42,24.47,24.37,24.47,312400.0,15.6661,15.6982,15.634,15.6982,312400.0
2011-09-20 14:10:00,24.47,24.52,24.47,24.47,277600.0,15.6982,15.7302,15.6982,15.6982,277600.0
2011-09-20 14:20:00,24.47,24.5,24.43,24.5,260800.0,15.6982,15.7174,15.6725,15.7174,260800.0
2011-09-20 14:30:00,24.5,24.55,24.44,24.46,392700.0,15.7174,15.7495,15.6789,15.6917,392700.0
2011-09-20 14:40:00,24.46,24.46,24.36,24.43,492900.0,15.6917,15.6917,15.6276,15.6725,492900.0
2011-09-20 14:50:00,24.43,24.47,24.39,24.43,443600.0,15.6725,15.6982,15.6468,15.6725,443600.0
2011-09-20 15:00:00,24.43,24.45,24.26,24.3,591400.0,15.6725,15.6853,15.5634,15.5891,591400.0
2011-09-20 15:10:00,24.3,24.34,24.24,24.25,649800.0,15.5891,15.6148,15.5506,15.557,649800.0
2011-09-20 15:20:00,24.24,24.25,24.15,24.23,564100.0,15.5506,15.557,15.4929,15.5442,564100.0
2011-09-20 15:30:00,24.22,24.29,24.21,24.28,655400.0,15.5378,15.5827,15.5314,15.5763,655400.0
2011-09-20 15:40:00,24.28,24.29,24.08,24.12,944400.0,15.5763,15.5827,15.448,15.4736,944400.0
2011-09-20 15:50:00,24.13,24.19,24.09,24.1,1713800.0,15.48,15.5185,15.4544,15.4608,1713800.0
2011-09-21 09:30:00,24.11,24.11,23.83,23.91,739800.0,15.4672,15.4672,15.2876,15.3389,739800.0
2011-09-21 09:40:00,23.9,23.91,23.67,23.78,709500.0,15.3325,15.3389,15.1849,15.2555,709500.0
2011-09-21 09:50:00,23.78,23.97,23.77,23.96,381000.0,15.2555,15.3774,15.2491,15.371,381000.0
2011-09-21 10:00:00,23.97,24.03,23.81,23.87,308500.0,15.3774,15.4159,15.2747,15.3132,308500.0
2011-09-21 10:10:00,23.87,23.98,23.81,23.92,211900.0,15.3132,15.3838,15.2747,15.3453,211900.0
2011-09-21 10:20:00,23.93,24.03,23.91,24.01,215300.0,15.3517,15.4159,15.3389,15.4031,215300.0
2011-09-21 10:30:00,24.01,24.03,23.86,23.94,266600.0,15.4031,15.4159,15.3068,15.3581,266600.0
2011-09-21 10:40:00,23.94,23.99,23.84,23.9,389500.0,15.3581,15.3902,15.294,15.3325,389500.0
2011-09-21 10:50:00,23.9,23.93,23.82,23.93,334800.0,15.3325,15.3517,15.2812,15.3517,334800.0
2011-09-21 11:00:00,23.92,23.95,23.85,23.88,286500.0,15.3453,15.3646,15.3004,15.3197,286500.0
2011-09-21 11:10:00,23.88,23.94,23.84,23.86,289300.0,15.3197,15.3581,15.294,15.3068,289300.0
2011-09-21 11:20:00,23.86,23.92,23.83,23.9,246000.0,15.3068,15.3453,15.2876,15.3325,246000.0
2011-09-21 11:30:00,23.9,23.93,23.87,23.92,135600.0,15.3325,15.3517,15.3132,15.3453,135600.0
2011-09-21 11:40:00,23.92,23.93,23.89,23.91,108600.0,15.3453,15.3517,15.3261,15.3389,108600.0
2011-09-21 11:50:00,23.9,23.95,23.88,23.89,543200.0,15.3325,15.3646,15.3197,15.3261,543200.0
2011-09-21 12:00:00,23.88,23.92,23.88,23.9,114900.0,15.3197,15.3453,15.3197,15.3325,114900.0
2011-09-21 12:10:00,23.89,23.93,23.88,23.9,138400.0,15.3261,15.3517,15.3197,15.3325,138400.0
2011-09-21 12:20:00,23.9,23.96,23.82,23.82,507000.0,15.3325,15.371,15.2812,15.2812,507000.0
2011-09-21 12:30:00,23.83,23.87,23.74,23.83,451900.0,15.2876,15.3132,15.2298,15.2876,451900.0
2011-09-21 12:40:00,23.82,23.89,23.69,23.7,698700.0,15.2812,15.3261,15.1978,15.2042,698700.0
2011-09-21 12:50:00,23.71,23.88,23.63,23.88,746900.0,15.2106,15.3197,15.1593,15.3197,746900.0
2011-09-21 13:00:00,23.89,24.01,23.81,23.93,518300.0,15.3261,15.4031,15.2747,15.3517,518300.0
2011-09-21 13:10:00,23.93,23.96,23.83,23.84,250000.0,15.3517,15.371,15.2876,15.294,250000.0
2011-09-21 13:20:00,23.84,23.94,23.82,23.91,97800.0,15.294,15.3581,15.2812,15.3389,97800.0
2011-09-21 13:30:00,23.91,23.94,23.84,23.89,111300.0,15.3389,15.3581,15.294,15.3261,111300.0
2011-09-21 13:40:00,23.88,23.97,23.88,23.93,130600.0,15.3197,15.3774,15.3197,15.3517,130600.0
2011-09-21 13:50:00,23.93,23.94,23.86,23.94,184100.0,15.3517,15.3581,15.3068,15.3581,184100.0
2011-09-21 14:00:00,23.95,24.02,23.9,24.0,197000.0,15.3646,15.4095,15.3325,15.3966,197000.0
2011-09-21 14:10:00,24.01,24.02,23.9,24.0,284600.0,15.4031,15.4095,15.3325,15.3966,284600.0
2011-09-21 14:20:00,23.99,24.1,23.72,23.95,801300.0,15.3902,15.4608,15.217,15.3646,801300.0
2011-09-21 14:30:00,23.95,24.02,23.53,23.61,733500.0,15.3646,15.4095,15.0951,15.1464,733500.0
2011-09-21 14:40:00,23.61,23.72,23.54,23.7,405600.0,15.1464,15.217,15.1015,15.2042,405600.0
2011-09-21 14:50:00,23.69,23.72,23.61,23.62,380300.0,15.1978,15.217,15.1464,15.1529,380300.0
2011-09-21 15:00:00,23.62,23.82,23.58,23.79,663400.0,15.1529,15.2812,15.1272,15.2619,663400.0
2011-09-21 15:10:00,23.8,23.84,23.61,23.64,396500.0,15.2683,15.294,15.1464,15.1657,396500.0
2011-09-21 15:20:00,23.66,23.68,23.52,23.55,396400.0,15.1785,15.1913,15.0887,15.108,396400.0
2011-09-21 15:30:00,23.55,23.57,23.28,23.31,577700.0,15.108,15.1208,14.9347,14.954,577700.0
2011-09-21 15:40:00,23.31,23.31,23.15,23.15,883400.0,14.954,14.954,14.8513,14.8513,883400.0
2011-09-21 15:50:00,23.16,23.16,22.85,22.87,2674200.0,14.8578,14.8578,14.6589,14.6717,2674200.0
2011-09-22 09:30:00,22.18,22.48,22.11,22.46,746100.0,14.2291,14.4215,14.1842,14.4087,746100.0
2011-09-22 09:40:00,22.46,22.57,22.34,22.45,563000.0,14.4087,14.4793,14.3317,14.4023,563000.0
2011-09-22 09:50:00,22.46,22.57,22.37,22.38,581000.0,14.4087,14.4793,14.3509,14.3574,581000.0
2011-09-22 10:00:00,22.38,22.69,22.32,22.66,754100.0,14.3574,14.5562,14.3189,14.537,754100.0
2011-09-22 10:10:00,22.67,22.76,22.54,22.73,709700.0,14.5434,14.6011,14.46,14.5819,709700.0
2011-09-22 10:20:00,22.73,22.79,22.64,22.71,634900.0,14.5819,14.6204,14.5242,14.5691,634900.0
2011-09-22 10:30:00,22.72,22.8,22.63,22.69,641700.0,14.5755,14.6268,14.5177,14.5562,641700.0
2011-09-22 10:40:00,22.69,22.76,22.67,22.71,404500.0,14.5562,14.6011,14.5434,14.5691,404500.0
2011-09-22 10:50:00,22.72,22.73,22.58,22.58,484600.0,14.5755,14.5819,14.4857,14.4857,484600.0
2011-09-22 11:00:00,22.58,22.67,22.52,22.52,377000.0,14.4857,14.5434,14.4472,14.4472,377000.0
2011-09-22 11:10:00,22.52,22.62,22.44,22.47,375800.0,14.4472,14.5113,14.3959,14.4151,375800.0
2011-09-22 11:20:00,22.48,22.63,22.46,22.6,438700.0,14.4215,14.5177,14.4087,14.4985,438700.0
2011-09-22 11:30:00,22.6,22.73,22.58,22.7,368900.0,14.4985,14.5819,14.4857,14.5627,368900.0
2011-09-22 11:40:00,22.69,22.72,22.61,22.61,263500.0,14.5562,14.5755,14.5049,14.5049,263500.0
2011-09-22 11:50:00,22.61,22.68,22.57,22.58,306900.0,14.5049,14.5498,14.4793,14.4857,306900.0
2011-09-22 12:00:00,22.58,22.61,22.46,22.5,484600.0,14.4857,14.5049,14.4087,14.4343,484600.0
2011-09-22 12:10:00,22.52,22.61,22.51,22.58,371700.0,14.4472,14.5049,14.4408,14.4857,371700.0
2011-09-22 12:20:00,22.59,22.75,22.55,22.71,572300.0,14.4921,14.5947,14.4664,14.5691,572300.0
2011-09-22 12:30:00,22.7,22.77,22.69,22.72,354500.0,14.5627,14.6076,14.5562,14.5755,354500.0
2011-09-22 12:40:00,22.72,22.8,22.72,22.78,297300.0,14.5755,14.6268,14.5755,14.614,297300.0
2011-09-22 12:50:00,22.78,22.83,22.77,22.79,241300.0,14.614,14.6461,14.6076,14.6204,241300.0
2011-09-22 13:00:00,22.8,22.81,22.71,22.73,341900.0,14.6268,14.6332,14.5691,14.5819,341900.0
2011-09-22 13:10:00,22.73,22.76,22.66,22.66,273400.0,14.5819,14.6011,14.537,14.537,273400.0
2011-09-22 13:20:00,22.66,22.68,22.55,22.62,463700.0,14.537,14.5498,14.4664,14.5113,463700.0
2011-09-22 13:30:00,22.63,22.67,22.55,22.63,279100.0,14.5177,14.5434,14.4664,14.5177,279100.0
2011-09-22 13:40:00,22.62,22.67,22.55,22.59,283600.0,14.5113,14.5434,14.4664,14.4921,283600.0
2011-09-22 13:50:00,22.59,22.61,22.49,22.5,298300.0,14.4921,14.5049,14.4279,14.4343,298300.0
2011-09-22 14:00:00,22.5,22.68,22.48,22.65,358000.0,14.4343,14.5498,14.4215,14.5306,358000.0
2011-09-22 14:10:00,22.65,22.71,22.6,22.62,463300.0,14.5306,14.5691,14.4985,14.5113,463300.0
2011-09-22 14:20:00,22.62,23.05,22.62,22.85,1187500.0,14.5113,14.7872,14.5113,14.6589,1187500.0
2011-09-22 14:30:00,22.84,22.86,22.6,22.64,785500.0,14.6525,14.6653,14.4985,14.5242,785500.0
2011-09-22 14:40:00,22.64,22.88,22.6,22.75,566500.0,14.5242,14.6781,14.4985,14.5947,566500.0
2011-09-22 14:50:00,22.76,22.77,22.55,22.56,504800.0,14.6011,14.6076,14.4664,14.4728,504800.0
2011-09-22 15:00:00,22.56,22.61,22.46,22.61,462700.0,14.4728,14.5049,14.4087,14.5049,462700.0
2011-09-22 15:10:00,22.61,22.63,22.54,22.55,685700.0,14.5049,14.5177,14.46,14.4664,685700.0
2011-09-22 15:20:00,22.55,22.56,22.36,22.56,899800.0,14.4664,14.4728,14.3445,14.4728,899800.0
2011-09-22 15:30:00,22.56,22.81,22.53,22.8,934700.0,14.4728,14.6332,14.4536,14.6268,934700.0
2011-09-22 15:40:00,22.81,23.03,22.65,22.98,1822100.0,14.6332,14.7744,14.5306,14.7423,1822100.0
2011-09-22 15:50:00,22.99,23.05,22.8,22.92,2347000.0,14.7487,14.7872,14.6268,14.7038,2347000.0
2011-09-23 09:30:00,22.74,23.14,22.68,22.99,631300.0,14.5883,14.8449,14.5498,14.7487,631300.0
2011-09-23 09:40:00,22.99,23.22,22.93,23.12,443300.0,14.7487,14.8962,14.7102,14.8321,443300.0
2011-09-23 09:50:00,23.12,23.28,23.06,23.16,502800.0,14.8321,14.9347,14.7936,14.8578,502800.0
2011-09-23 10:00:00,23.16,23.29,23.03,23.16,410000.0,14.8578,14.9412,14.7744,14.8578,410000.0
2011-09-23 10:10:00,23.16,23.28,22.98,22.99,722900.0,14.8578,14.9347,14.7423,14.7487,722900.0
2011-09-23 10:20:00,22.99,23.05,22.96,23.03,291000.0,14.7487,14.7872,14.7295,14.7744,291000.0
2011-09-23 10:30:00,23.03,23.08,22.99,23.08,430400.0,14.7744,14.8064,14.7487,14.8064,430400.0
2011-09-23 10:40:00,23.08,23.25,23.0,23.24,318500.0,14.8064,14.9155,14.7551,14.9091,318500.0
2011-09-23 10:50:00,23.24,23.41,23.22,23.4,695400.0,14.9091,15.0181,14.8962,15.0117,695400.0
2011-09-23 11:00:00,23.41,23.43,23.27,23.32,517100.0,15.0181,15.031,14.9283,14.9604,517100.0
2011-09-23 11:10:00,23.33,23.37,23.29,23.36,519800.0,14.9668,14.9925,14.9412,14.9861,519800.0
2011-09-23 11:20:00,23.36,23.42,23.35,23.4,475300.0,14.9861,15.0246,14.9796,15.0117,475300.0
2011-09-23 11:30:00,23.4,23.41,23.29,23.3,389600.0,15.0117,15.0181,14.9412,14.9476,389600.0
2011-09-23 11:40:00,23.29,23.33,23.2,23.21,293100.0,14.9412,14.9668,14.8834,14.8898,293100.0
2011-09-23 11:50:00,23.2,23.22,23.13,23.22,487200.0,14.8834,14.8962,14.8385,14.8962,487200.0
2011-09-23 12:00:00,23.22,23.22,23.1,23.22,292100.0,14.8962,14.8962,14.8193,14.8962,292100.0
2011-09-23 12:10:00,23.22,23.31,23.17,23.31,295600.0,14.8962,14.954,14.8642,14.954,295600.0
2011-09-23 12:20:00,23.32,23.32,23.13,23.16,243900.0,14.9604,14.9604,14.8385,14.8578,243900.0
2011-09-23 12:30:00,23.17,23.23,23.15,23.15,193200.0,14.8642,14.9027,14.8513,14.8513,193200.0
2011-09-23 12:40:00,23.16,23.24,23.04,23.08,606900.0,14.8578,14.9091,14.7808,14.8064,606900.0
2011-09-23 12:50:00,23.1,23.22,23.04,23.04,525800.0,14.8193,14.8962,14.7808,14.7808,525800.0
2011-09-23 13:00:00,23.06,23.15,22.97,22.99,321300.0,14.7936,14.8513,14.7359,14.7487,321300.0
2011-09-23 13:10:00,22.99,23.12,22.99,23.03,331600.0,14.7487,14.8321,14.7487,14.7744,331600.0
2011-09-23 13:20:00,23.02,23.1,23.02,23.06,329000.0,14.7679,14.8193,14.7679,14.7936,329000.0
2011-09-23 13:30:00,23.06,23.22,23.05,23.19,570300.0,14.7936,14.8962,14.7872,14.877,570300.0
2011-09-23 13:40:00,23.18,23.29,23.13,23.22,258100.0,14.8706,14.9412,14.8385,14.8962,258100.0
2011-09-23 13:50:00,23.22,23.24,23.1,23.13,360000.0,14.8962,14.9091,14.8193,14.8385,360000.0
2011-09-23 14:00:00,23.13,23.16,23.09,23.1,256300.0,14.8385,14.8578,14.8128,14.8193,256300.0
2011-09-23 14:10:00,23.1,23.1,22.98,23.0,294800.0,14.8193,14.8193,14.7423,14.7551,294800.0
2011-09-23 14:20:00,23.0,23.02,22.88,22.92,246300.0,14.7551,14.7679,14.6781,14.7038,246300.0
2011-09-23 14:30:00,22.92,22.99,22.9,22.98,287700.0,14.7038,14.7487,14.691,14.7423,287700.0
2011-09-23 14:40:00,22.98,22.99,22.86,22.88,236200.0,14.7423,14.7487,14.6653,14.6781,236200.0
2011-09-23 14:50:00,22.88,22.94,22.84,22.91,296000.0,14.6781,14.7166,14.6525,14.6974,296000.0
2011-09-23 15:00:00,22.92,23.0,22.91,22.95,406900.0,14.7038,14.7551,14.6974,14.723,406900.0
2011-09-23 15:10:00,22.95,23.07,22.93,23.01,284400.0,14.723,14.8,14.7102,14.7615,284400.0
2011-09-23 15:20:00,23.0,23.16,23.0,23.16,351400.0,14.7551,14.8578,14.7551,14.8578,351400.0
2011-09-23 15:30:00,23.16,23.23,23.11,23.18,530500.0,14.8578,14.9027,14.8257,14.8706,530500.0
2011-09-23 15:40:00,23.18,23.2,23.09,23.11,543400.0,14.8706,14.8834,14.8128,14.8257,543400.0
2011-09-23 15:50:00,23.11,23.23,23.04,23.2,1291200.0,14.8257,14.9027,14.7808,14.8834,1291200.0
2011-09-26 09:30:00,23.51,23.75,23.48,23.69,564800.0,15.0823,15.2363,15.063,15.1978,564800.0
2011-09-26 09:40:00,23.69,23.84,23.63,23.82,362000.0,15.1978,15.294,15.1593,15.2812,362000.0
2011-09-26 09:50:00,23.81,23.87,23.67,23.72,416700.0,15.2747,15.3132,15.1849,15.217,416700.0
2011-09-26 10:00:00,23.71,23.75,23.55,23.56,679500.0,15.2106,15.2363,15.108,15.1144,679500.0
2011-09-26 10:10:00,23.57,23.57,23.44,23.52,514100.0,15.1208,15.1208,15.0374,15.0887,514100.0
2011-09-26 10:20:00,23.52,23.67,23.5,23.66,371800.0,15.0887,15.1849,15.0759,15.1785,371800.0
2011-09-26 10:30:00,23.65,23.65,23.47,23.5,427700.0,15.1721,15.1721,15.0566,15.0759,427700.0
2011-09-26 10:40:00,23.49,23.64,23.46,23.52,383500.0,15.0695,15.1657,15.0502,15.0887,383500.0
2011-09-26 10:50:00,23.53,23.73,23.53,23.7,334800.0,15.0951,15.2234,15.0951,15.2042,334800.0
2011-09-26 11:00:00,23.69,23.83,23.68,23.77,312900.0,15.1978,15.2876,15.1913,15.2491,312900.0
2011-09-26 11:10:00,23.77,23.82,23.67,23.79,343000.0,15.2491,15.2812,15.1849,15.2619,343000.0
2011-09-26 11:20:00,23.79,23.83,23.7,23.76,322000.0,15.2619,15.2876,15.2042,15.2427,322000.0
2011-09-26 11:30:00,23.77,23.82,23.69,23.8,415000.0,15.2491,15.2812,15.1978,15.2683,415000.0
2011-09-26 11:40:00,23.8,23.89,23.75,23.77,196300.0,15.2683,15.3261,15.2363,15.2491,196300.0
2011-09-26 11:50:00,23.76,23.83,23.73,23.79,252700.0,15.2427,15.2876,15.2234,15.2619,252700.0
2011-09-26 12:00:00,23.8,23.81,23.68,23.71,156700.0,15.2683,15.2747,15.1913,15.2106,156700.0
2011-09-26 12:10:00,23.7,23.7,23.62,23.67,197900.0,15.2042,15.2042,15.1529,15.1849,197900.0
2011-09-26 12:20:00,23.66,23.72,23.62,23.69,154900.0,15.1785,15.217,15.1529,15.1978,154900.0
2011-09-26 12:30:00,23.68,23.72,23.62,23.65,125800.0,15.1913,15.217,15.1529,15.1721,125800.0
2011-09-26 12:40:00,23.65,23.69,23.59,23.59,261200.0,15.1721,15.1978,15.1336,15.1336,261200.0
2011-09-26 12:50:00,23.59,23.7,23.58,23.7,121200.0,15.1336,15.2042,15.1272,15.2042,121200.0
2011-09-26 13:00:00,23.7,23.7,23.54,23.59,226200.0,15.2042,15.2042,15.1015,15.1336,226200.0
2011-09-26 13:10:00,23.59,23.6,23.5,23.55,255600.0,15.1336,15.14,15.0759,15.108,255600.0
2011-09-26 13:20:00,23.54,23.6,23.47,23.49,236300.0,15.1015,15.14,15.0566,15.0695,236300.0
2011-09-26 13:30:00,23.48,23.57,23.46,23.52,199100.0,15.063,15.1208,15.0502,15.0887,199100.0
2011-09-26 13:40:00,23.52,23.6,23.47,23.53,264600.0,15.0887,15.14,15.0566,15.0951,264600.0
2011-09-26 13:50:00,23.53,23.65,23.53,23.62,189500.0,15.0951,15.1721,15.0951,15.1529,189500.0
2011-09-26 14:00:00,23.62,23.72,23.57,23.64,497800.0,15.1529,15.217,15.1208,15.1657,497800.0
2011-09-26 14:10:00,23.63,23.64,23.55,23.61,288700.0,15.1593,15.1657,15.108,15.1464,288700.0
2011-09-26 14:20:00,23.61,23.68,23.58,23.62,188200.0,15.1464,15.1913,15.1272,15.1529,188200.0
2011-09-26 14:30:00,23.62,23.68,23.57,23.65,309200.0,15.1529,15.1913,15.1208,15.1721,309200.0
2011-09-26 14:40:00,23.66,23.72,23.64,23.65,255300.0,15.1785,15.217,15.1657,15.1721,255300.0
2011-09-26 14:50:00,23.66,23.71,23.58,23.71,289800.0,15.1785,15.2106,15.1272,15.2106,289800.0
2011-09-26 15:00:00,23.72,23.85,23.71,23.85,501600.0,15.217,15.3004,15.2106,15.3004,501600.0
2011-09-26 15:10:00,23.85,23.99,23.84,23.96,399400.0,15.3004,15.3902,15.294,15.371,399400.0
2011-09-26 15:20:00,23.97,24.06,23.9,24.03,523500.0,15.3774,15.4351,15.3325,15.4159,523500.0
2011-09-26 15:30:00,24.03,24.03,23.95,24.01,499000.0,15.4159,15.4159,15.3646,15.4031,499000.0
2011-09-26 15:40:00,24.01,24.19,24.0,24.17,971000.0,15.4031,15.5185,15.3966,15.5057,971000.0
2011-09-26 15:50:00,24.17,24.41,24.16,24.39,2120800.0,15.5057,15.6597,15.4993,15.6468,2120800.0
2011-09-27 09:30:00,24.76,25.0,24.62,24.94,1035400.0,15.8842,16.0382,15.7944,15.9997,1035400.0
2011-09-27 09:40:00,24.96,24.96,24.69,24.79,1080000.0,16.0125,16.0125,15.8393,15.9034,1080000.0
2011-09-27 09:50:00,24.79,24.98,24.78,24.96,544700.0,15.9034,16.0253,15.897,16.0125,544700.0
2011-09-27 10:00:00,24.95,25.01,24.86,24.87,637700.0,16.0061,16.0446,15.9484,15.9548,637700.0
2011-09-27 10:10:00,24.86,24.88,24.69,24.79,464100.0,15.9484,15.9612,15.8393,15.9034,464100.0
2011-09-27 10:20:00,24.79,24.82,24.6,24.6,560700.0,15.9034,15.9227,15.7816,15.7816,560700.0
2011-09-27 10:30:00,24.6,24.64,24.53,24.58,341400.0,15.7816,15.8072,15.7366,15.7687,341400.0
2011-09-27 10:40:00,24.59,24.63,24.44,24.49,535100.0,15.7751,15.8008,15.6789,15.711,535100.0
2011-09-27 10:50:00,24.49,24.64,24.48,24.63,346200.0,15.711,15.8072,15.7046,15.8008,346200.0
2011-09-27 11:00:00,24.64,24.64,24.54,24.6,500800.0,15.8072,15.8072,15.7431,15.7816,500800.0
2011-09-27 11:10:00,24.6,24.73,24.59,24.7,371100.0,15.7816,15.865,15.7751,15.8457,371100.0
2011-09-27 11:20:00,24.69,24.72,24.62,24.67,359300.0,15.8393,15.8585,15.7944,15.8265,359300.0
2011-09-27 11:30:00,24.67,24.72,24.61,24.63,226000.0,15.8265,15.8585,15.788,15.8008,226000.0
2011-09-27 11:40:00,24.62,24.64,24.51,24.54,343300.0,15.7944,15.8072,15.7238,15.7431,343300.0
2011-09-27 11:50:00,24.55,24.65,24.51,24.63,267200.0,15.7495,15.8136,15.7238,15.8008,267200.0
2011-09-27 12:00:00,24.63,24.71,24.62,24.71,285000.0,15.8008,15.8521,15.7944,15.8521,285000.0
2011-09-27 12:10:00,24.7,24.73,24.67,24.69,195900.0,15.8457,15.865,15.8265,15.8393,195900.0
2011-09-27 12:20:00,24.69,24.72,24.65,24.69,159800.0,15.8393,15.8585,15.8136,15.8393,159800.0
2011-09-27 12:30:00,24.69,24.7,24.57,24.57,174100.0,15.8393,15.8457,15.7623,15.7623,174100.0
2011-09-27 12:40:00,24.56,24.56,24.5,24.53,235700.0,15.7559,15.7559,15.7174,15.7366,235700.0
2011-09-27 12:50:00,24.54,24.63,24.53,24.59,226500.0,15.7431,15.8008,15.7366,15.7751,226500.0
2011-09-27 13:00:00,24.59,24.65,24.55,24.65,372100.0,15.7751,15.8136,15.7495,15.8136,372100.0
2011-09-27 13:10:00,24.65,24.67,24.59,24.6,480100.0,15.8136,15.8265,15.7751,15.7816,480100.0
2011-09-27 13:20:00,24.6,24.6,24.56,24.59,296500.0,15.7816,15.7816,15.7559,15.7751,296500.0
2011-09-27 13:30:00,24.59,24.61,24.5,24.59,202500.0,15.7751,15.788,15.7174,15.7751,202500.0
2011-09-27 13:40:00,24.59,24.68,24.55,24.63,203900.0,15.7751,15.8329,15.7495,15.8008,203900.0
2011-09-27 13:50:00,24.64,24.7,24.62,24.63,259500.0,15.8072,15.8457,15.7944,15.8008,259500.0
2011-09-27 14:00:00,24.62,24.65,24.59,24.62,306000.0,15.7944,15.8136,15.7751,15.7944,306000.0
2011-09-27 14:10:00,24.62,24.65,24.61,24.64,316200.0,15.7944,15.8136,15.788,15.8072,316200.0
2011-09-27 14:20:00,24.64,24.64,24.57,24.59,226000.0,15.8072,15.8072,15.7623,15.7751,226000.0
2011-09-27 14:30:00,24.59,24.65,24.56,24.56,264700.0,15.7751,15.8136,15.7559,15.7559,264700.0
2011-09-27 14:40:00,24.56,24.64,24.56,24.61,254700.0,15.7559,15.8072,15.7559,15.788,254700.0
2011-09-27 14:50:00,24.6,24.6,24.48,24.49,361300.0,15.7816,15.7816,15.7046,15.711,361300.0
2011-09-27 15:00:00,24.5,24.5,24.34,24.39,364900.0,15.7174,15.7174,15.6148,15.6468,364900.0
2011-09-27 15:10:00,24.39,24.42,24.27,24.37,494800.0,15.6468,15.6661,15.5698,15.634,494800.0
2011-09-27 15:20:00,24.36,24.37,24.12,24.21,605800.0,15.6276,15.634,15.4736,15.5314,605800.0
2011-09-27 15:30:00,24.22,24.28,24.16,24.16,672300.0,15.5378,15.5763,15.4993,15.4993,672300.0
2011-09-27 15:40:00,24.16,24.17,23.94,23.98,1134800.0,15.4993,15.5057,15.3581,15.3838,1134800.0
2011-09-27 15:50:00,23.98,24.09,23.89,24.09,2254900.0,15.3838,15.4544,15.3261,15.4544,2254900.0
2011-09-28 09:30:00,24.06,24.16,23.95,24.13,398000.0,15.5178,15.5823,15.4468,15.5629,398000.0
2011-09-28 09:40:00,24.12,24.22,24.01,24.18,355900.0,15.5565,15.621,15.4855,15.5952,355900.0
2011-09-28 09:50:00,24.18,24.24,24.15,24.21,264400.0,15.5952,15.6339,15.5758,15.6145,264400.0
2011-09-28 10:00:00,24.21,24.28,24.15,24.2,343000.0,15.6145,15.6596,15.5758,15.6081,343000.0
2011-09-28 10:10:00,24.2,24.21,23.93,23.95,364600.0,15.6081,15.6145,15.4339,15.4468,364600.0
2011-09-28 10:20:00,23.95,23.97,23.78,23.82,416700.0,15.4468,15.4597,15.3372,15.363,416700.0
2011-09-28 10:30:00,23.82,23.86,23.71,23.74,465800.0,15.363,15.3888,15.292,15.3114,465800.0
2011-09-28 10:40:00,23.74,23.82,23.68,23.79,268600.0,15.3114,15.363,15.2727,15.3436,268600.0
2011-09-28 10:50:00,23.79,23.87,23.74,23.82,237600.0,15.3436,15.3952,15.3114,15.363,237600.0
2011-09-28 11:00:00,23.82,23.83,23.63,23.71,476800.0,15.363,15.3694,15.2404,15.292,476800.0
2011-09-28 11:10:00,23.71,23.88,23.65,23.82,207800.0,15.292,15.4017,15.2533,15.363,207800.0
2011-09-28 11:20:00,23.83,23.91,23.77,23.9,165700.0,15.3694,15.421,15.3307,15.4146,165700.0
2011-09-28 11:30:00,23.91,24.04,23.81,24.02,295000.0,15.421,15.5049,15.3565,15.492,295000.0
2011-09-28 11:40:00,24.02,24.03,23.94,24.0,214800.0,15.492,15.4984,15.4404,15.4791,214800.0
2011-09-28 11:50:00,24.0,24.11,24.0,24.03,192200.0,15.4791,15.55,15.4791,15.4984,192200.0
2011-09-28 12:00:00,24.04,24.1,24.01,24.01,328700.0,15.5049,15.5436,15.4855,15.4855,328700.0
2011-09-28 12:10:00,24.02,24.06,23.99,24.03,170400.0,15.492,15.5178,15.4726,15.4984,170400.0
2011-09-28 12:20:00,24.04,24.09,23.99,24.06,103600.0,15.5049,15.5371,15.4726,15.5178,103600.0
2011-09-28 12:30:00,24.07,24.07,23.98,24.03,136000.0,15.5242,15.5242,15.4662,15.4984,136000.0
2011-09-28 12:40:00,24.02,24.04,23.96,23.99,115800.0,15.492,15.5049,15.4533,15.4726,115800.0
2011-09-28 12:50:00,24.0,24.11,23.97,24.07,150700.0,15.4791,15.55,15.4597,15.5242,150700.0
2011-09-28 13:00:00,24.07,24.12,24.02,24.02,113900.0,15.5242,15.5565,15.492,15.492,113900.0
2011-09-28 13:10:00,24.02,24.03,23.97,23.98,128900.0,15.492,15.4984,15.4597,15.4662,128900.0
2011-09-28 13:20:00,23.98,23.99,23.9,23.91,142600.0,15.4662,15.4726,15.4146,15.421,142600.0
2011-09-28 13:30:00,23.91,23.91,23.74,23.8,416200.0,15.421,15.421,15.3114,15.3501,416200.0
2011-09-28 13:40:00,23.8,23.84,23.68,23.7,460300.0,15.3501,15.3759,15.2727,15.2856,460300.0
2011-09-28 13:50:00,23.7,23.8,23.67,23.68,378700.0,15.2856,15.3501,15.2662,15.2727,378700.0
2011-09-28 14:00:00,23.68,23.75,23.6,23.74,281000.0,15.2727,15.3178,15.2211,15.3114,281000.0
2011-09-28 14:10:00,23.73,23.79,23.7,23.79,250400.0,15.3049,15.3436,15.2856,15.3436,250400.0
2011-09-28 14:20:00,23.78,23.86,23.75,23.84,489200.0,15.3372,15.3888,15.3178,15.3759,489200.0
2011-09-28 14:30:00,23.84,23.86,23.77,23.84,358700.0,15.3759,15.3888,15.3307,15.3759,358700.0
2011-09-28 14:40:00,23.84,23.86,23.78,23.78,152400.0,15.3759,15.3888,15.3372,15.3372,152400.0
2011-09-28 14:50:00,23.78,23.84,23.76,23.79,226800.0,15.3372,15.3759,15.3243,15.3436,226800.0
2011-09-28 15:00:00,23.79,23.93,23.78,23.89,303100.0,15.3436,15.4339,15.3372,15.4081,303100.0
2011-09-28 15:10:00,23.89,23.97,23.77,23.8,307800.0,15.4081,15.4597,15.3307,15.3501,307800.0
2011-09-28 15:20:00,23.8,23.83,23.73,23.76,327000.0,15.3501,15.3694,15.3049,15.3243,327000.0
2011-09-28 15:30:00,23.76,23.76,23.53,23.54,573000.0,15.3243,15.3243,15.1759,15.1824,573000.0
2011-09-28 15:40:00,23.55,23.61,23.38,23.45,1080200.0,15.1888,15.2275,15.0792,15.1243,1080200.0
2011-09-28 15:50:00,23.45,23.48,23.32,23.36,2354700.0,15.1243,15.1437,15.0405,15.0663,2354700.0
2011-09-29 09:30:00,23.9,23.98,23.83,23.84,294500.0,15.4146,15.4662,15.3694,15.3759,294500.0
2011-09-29 09:40:00,23.83,24.05,23.83,23.98,496200.0,15.3694,15.5113,15.3694,15.4662,496200.0
2011-09-29 09:50:00,23.98,24.08,23.93,24.02,352400.0,15.4662,15.5307,15.4339,15.492,352400.0
2011-09-29 10:00:00,24.01,24.05,23.92,23.95,269800.0,15.4855,15.5113,15.4275,15.4468,269800.0
2011-09-29 10:10:00,23.94,24.07,23.89,24.05,535400.0,15.4404,15.5242,15.4081,15.5113,535400.0
2011-09-29 10:20:00,24.04,24.09,23.95,23.97,524400.0,15.5049,15.5371,15.4468,15.4597,524400.0
2011-09-29 10:30:00,23.97,24.0,23.89,23.92,344000.0,15.4597,15.4791,15.4081,15.4275,344000.0
2011-09-29 10:40:00,23.92,23.93,23.67,23.78,429500.0,15.4275,15.4339,15.2662,15.3372,429500.0
2011-09-29 10:50:00,23.78,23.96,23.75,23.93,521900.0,15.3372,15.4533,15.3178,15.4339,521900.0
2011-09-29 11:00:00,23.94,24.04,23.94,24.01,563900.0,15.4404,15.5049,15.4404,15.4855,563900.0
2011-09-29 11:10:00,24.01,24.1,23.98,24.05,638400.0,15.4855,15.5436,15.4662,15.5113,638400.0
2011-09-29 11:20:00,24.05,24.11,24.0,24.08,558900.0,15.5113,15.55,15.4791,15.5307,558900.0
2011-09-29 11:30:00,24.09,24.33,24.07,24.26,633400.0,15.5371,15.6919,15.5242,15.6468,633400.0
2011-09-29 11:40:00,24.27,24.35,24.23,24.29,1375600.0,15.6532,15.7048,15.6274,15.6661,1375600.0
2011-09-29 11:50:00,24.29,24.31,24.25,24.27,292700.0,15.6661,15.679,15.6403,15.6532,292700.0
2011-09-29 12:00:00,24.28,24.35,24.21,24.25,278700.0,15.6596,15.7048,15.6145,15.6403,278700.0
2011-09-29 12:10:00,24.25,24.31,24.25,24.27,364100.0,15.6403,15.679,15.6403,15.6532,364100.0
2011-09-29 12:20:00,24.27,24.27,24.18,24.21,498000.0,15.6532,15.6532,15.5952,15.6145,498000.0
2011-09-29 12:30:00,24.2,24.22,24.05,24.13,433500.0,15.6081,15.621,15.5113,15.5629,433500.0
2011-09-29 12:40:00,24.13,24.18,24.1,24.11,393100.0,15.5629,15.5952,15.5436,15.55,393100.0
2011-09-29 12:50:00,24.1,24.12,23.99,23.99,218000.0,15.5436,15.5565,15.4726,15.4726,218000.0
2011-09-29 13:00:00,24.0,24.02,23.98,24.0,581900.0,15.4791,15.492,15.4662,15.4791,581900.0
2011-09-29 13:10:00,24.0,24.03,23.94,23.99,519100.0,15.4791,15.4984,15.4404,15.4726,519100.0
2011-09-29 13:20:00,23.99,24.01,23.88,23.88,238300.0,15.4726,15.4855,15.4017,15.4017,238300.0
2011-09-29 13:30:00,23.89,23.93,23.77,23.77,279000.0,15.4081,15.4339,15.3307,15.3307,279000.0
2011-09-29 13:40:00,23.77,23.88,23.72,23.88,1299400.0,15.3307,15.4017,15.2985,15.4017,1299400.0
2011-09-29 13:50:00,23.88,23.89,23.83,23.86,584400.0,15.4017,15.4081,15.3694,15.3888,584400.0
2011-09-29 14:00:00,23.87,23.93,23.73,23.84,539400.0,15.3952,15.4339,15.3049,15.3759,539400.0
2011-09-29 14:10:00,23.85,23.86,23.65,23.78,652400.0,15.3823,15.3888,15.2533,15.3372,652400.0
2011-09-29 14:20:00,23.77,23.83,23.7,23.8,391800.0,15.3307,15.3694,15.2856,15.3501,391800.0
2011-09-29 14:30:00,23.8,23.81,23.68,23.75,429100.0,15.3501,15.3565,15.2727,15.3178,429100.0
2011-09-29 14:40:00,23.74,23.79,23.61,23.7,577000.0,15.3114,15.3436,15.2275,15.2856,577000.0
2011-09-29 14:50:00,23.71,23.83,23.67,23.79,461300.0,15.292,15.3694,15.2662,15.3436,461300.0
2011-09-29 15:00:00,23.79,23.81,23.45,23.59,1057600.0,15.3436,15.3565,15.1243,15.2146,1057600.0
2011-09-29 15:10:00,23.59,23.76,23.59,23.63,584600.0,15.2146,15.3243,15.2146,15.2404,584600.0
2011-09-29 15:20:00,23.63,23.85,23.6,23.79,419100.0,15.2404,15.3823,15.2211,15.3436,419100.0
2011-09-29 15:30:00,23.79,24.08,23.76,24.05,664300.0,15.3436,15.5307,15.3243,15.5113,664300.0
2011-09-29 15:40:00,24.05,24.16,23.93,24.0,1100600.0,15.5113,15.5823,15.4339,15.4791,1100600.0
2011-09-29 15:50:00,24.0,24.21,24.0,24.2,1900000.0,15.4791,15.6145,15.4791,15.6081,1900000.0
2011-09-30 09:30:00,23.84,23.99,23.66,23.96,728600.0,15.3759,15.4726,15.2598,15.4533,728600.0
2011-09-30 09:40:00,23.95,24.14,23.81,23.92,433800.0,15.4468,15.5694,15.3565,15.4275,433800.0
2011-09-30 09:50:00,23.91,23.92,23.66,23.71,603100.0,15.421,15.4275,15.2598,15.292,603100.0
2011-09-30 10:00:00,23.7,23.9,23.67,23.82,557600.0,15.2856,15.4146,15.2662,15.363,557600.0
2011-09-30 10:10:00,23.83,24.01,23.79,23.99,522700.0,15.3694,15.4855,15.3436,15.4726,522700.0
2011-09-30 10:20:00,23.99,24.07,23.96,24.0,293300.0,15.4726,15.5242,15.4533,15.4791,293300.0
2011-09-30 10:30:00,23.99,24.09,23.88,23.96,558800.0,15.4726,15.5371,15.4017,15.4533,558800.0
2011-09-30 10:40:00,23.96,23.99,23.9,23.96,278000.0,15.4533,15.4726,15.4146,15.4533,278000.0
2011-09-30 10:50:00,23.96,24.02,23.9,23.94,367400.0,15.4533,15.492,15.4146,15.4404,367400.0
2011-09-30 11:00:00,23.94,24.02,23.88,23.98,254800.0,15.4404,15.492,15.4017,15.4662,254800.0
2011-09-30 11:10:00,23.98,24.09,23.95,24.02,225400.0,15.4662,15.5371,15.4468,15.492,225400.0
2011-09-30 11:20:00,24.02,24.1,23.95,23.96,258600.0,15.492,15.5436,15.4468,15.4533,258600.0
2011-09-30 11:30:00,23.97,24.09,23.96,24.05,192700.0,15.4597,15.5371,15.4533,15.5113,192700.0
2011-09-30 11:40:00,24.05,24.1,23.98,24.01,146000.0,15.5113,15.5436,15.4662,15.4855,146000.0
2011-09-30 11:50:00,24.01,24.05,23.87,23.9,536100.0,15.4855,15.5113,15.3952,15.4146,536100.0
2011-09-30 12:00:00,23.91,23.99,23.9,23.92,241300.0,15.421,15.4726,15.4146,15.4275,241300.0
2011-09-30 12:10:00,23.92,23.93,23.84,23.86,173200.0,15.4275,15.4339,15.3759,15.3888,173200.0
2011-09-30 12:20:00,23.85,23.9,23.83,23.83,121100.0,15.3823,15.4146,15.3694,15.3694,121100.0
2011-09-30 12:30:00,23.83,23.89,23.83,23.87,216600.0,15.3694,15.4081,15.3694,15.3952,216600.0
2011-09-30 12:40:00,23.86,23.91,23.84,23.87,115700.0,15.3888,15.421,15.3759,15.3952,115700.0
2011-09-30 12:50:00,23.87,23.89,23.82,23.85,172800.0,15.3952,15.4081,15.363,15.3823,172800.0
2011-09-30 13:00:00,23.84,23.94,23.82,23.92,197200.0,15.3759,15.4404,15.363,15.4275,197200.0
2011-09-30 13:10:00,23.91,24.0,23.89,23.96,252700.0,15.421,15.4791,15.4081,15.4533,252700.0
2011-09-30 13:20:00,23.96,24.01,23.92,23.97,221600.0,15.4533,15.4855,15.4275,15.4597,221600.0
2011-09-30 13:30:00,23.97,24.06,23.96,24.05,253800.0,15.4597,15.5178,15.4533,15.5113,253800.0
2011-09-30 13:40:00,24.04,24.05,23.94,24.02,134500.0,15.5049,15.5113,15.4404,15.492,134500.0
2011-09-30 13:50:00,24.02,24.04,23.97,24.04,193300.0,15.492,15.5049,15.4597,15.5049,193300.0
2011-09-30 14:00:00,24.03,24.1,23.98,23.98,225200.0,15.4984,15.5436,15.4662,15.4662,225200.0
2011-09-30 14:10:00,23.98,24.07,23.94,24.02,322700.0,15.4662,15.5242,15.4404,15.492,322700.0
2011-09-30 14:20:00,24.03,24.04,23.9,23.98,356700.0,15.4984,15.5049,15.4146,15.4662,356700.0
2011-09-30 14:30:00,23.98,24.03,23.94,24.02,304600.0,15.4662,15.4984,15.4404,15.492,304600.0
2011-09-30 14:40:00,24.01,24.07,23.96,23.97,270000.0,15.4855,15.5242,15.4533,15.4597,270000.0
2011-09-30 14:50:00,23.97,24.03,23.87,23.98,553500.0,15.4597,15.4984,15.3952,15.4662,553500.0
2011-09-30 15:00:00,23.98,24.04,23.86,23.99,548300.0,15.4662,15.5049,15.3888,15.4726,548300.0
2011-09-30 15:10:00,23.99,24.0,23.89,23.91,360800.0,15.4726,15.4791,15.4081,15.421,360800.0
2011-09-30 15:20:00,23.9,23.95,23.85,23.87,522500.0,15.4146,15.4468,15.3823,15.3952,522500.0
2011-09-30 15:30:00,23.87,23.89,23.74,23.75,991800.0,15.3952,15.4081,15.3114,15.3178,991800.0
2011-09-30 15:40:00,23.75,23.93,23.69,23.7,1360400.0,15.3178,15.4339,15.2791,15.2856,1360400.0
2011-09-30 15:50:00,23.69,23.74,23.54,23.54,2293100.0,15.2791,15.3114,15.1824,15.1824,2293100.0
2011-10-03 09:30:00,23.37,23.6,23.37,23.5,464900.0,15.0727,15.2211,15.0727,15.1566,464900.0
2011-10-03 09:40:00,23.5,23.66,23.5,23.59,500600.0,15.1566,15.2598,15.1566,15.2146,500600.0
2011-10-03 09:50:00,23.59,23.72,23.54,23.71,785100.0,15.2146,15.2985,15.1824,15.292,785100.0
2011-10-03 10:00:00,23.7,23.91,23.65,23.88,791300.0,15.2856,15.421,15.2533,15.4017,791300.0
2011-10-03 10:10:00,23.88,23.91,23.63,23.67,559600.0,15.4017,15.421,15.2404,15.2662,559600.0
2011-10-03 10:20:00,23.68,23.73,23.63,23.7,406400.0,15.2727,15.3049,15.2404,15.2856,406400.0
2011-10-03 10:30:00,23.71,23.76,23.57,23.61,489600.0,15.292,15.3243,15.2017,15.2275,489600.0
2011-10-03 10:40:00,23.6,23.61,23.45,23.53,370000.0,15.2211,15.2275,15.1243,15.1759,370000.0
2011-10-03 10:50:00,23.54,23.62,23.39,23.54,428200.0,15.1824,15.234,15.0856,15.1824,428200.0
2011-10-03 11:00:00,23.55,23.57,23.43,23.54,883100.0,15.1888,15.2017,15.1114,15.1824,883100.0
2011-10-03 11:10:00,23.54,23.62,23.48,23.55,385500.0,15.1824,15.234,15.1437,15.1888,385500.0
2011-10-03 11:20:00,23.56,23.57,23.44,23.45,253400.0,15.1953,15.2017,15.1179,15.1243,253400.0
2011-10-03 11:30:00,23.45,23.58,23.41,23.54,418500.0,15.1243,15.2082,15.0985,15.1824,418500.0
2011-10-03 11:40:00,23.53,23.55,23.44,23.45,209900.0,15.1759,15.1888,15.1179,15.1243,209900.0
2011-10-03 11:50:00,23.45,23.55,23.45,23.52,310800.0,15.1243,15.1888,15.1243,15.1695,310800.0
2011-10-03 12:00:00,23.53,23.54,23.37,23.38,312100.0,15.1759,15.1824,15.0727,15.0792,312100.0
2011-10-03 12:10:00,23.38,23.38,23.18,23.2,319500.0,15.0792,15.0792,14.9502,14.9631,319500.0
2011-10-03 12:20:00,23.19,23.27,23.17,23.17,248100.0,14.9566,15.0082,14.9437,14.9437,248100.0
2011-10-03 12:30:00,23.18,23.19,23.07,23.11,285500.0,14.9502,14.9566,14.8792,14.905,285500.0
2011-10-03 12:40:00,23.1,23.13,22.95,22.96,642400.0,14.8986,14.9179,14.8019,14.8083,642400.0
2011-10-03 12:50:00,22.97,22.98,22.92,22.95,307100.0,14.8148,14.8212,14.7825,14.8019,307100.0
2011-10-03 13:00:00,22.95,23.02,22.9,23.01,394700.0,14.8019,14.847,14.7696,14.8405,394700.0
2011-10-03 13:10:00,23.01,23.1,22.87,22.95,650100.0,14.8405,14.8986,14.7503,14.8019,650100.0
2011-10-03 13:20:00,22.96,22.98,22.82,22.9,714700.0,14.8083,14.8212,14.718,14.7696,714700.0
2011-10-03 13:30:00,22.91,22.92,22.63,22.69,515900.0,14.7761,14.7825,14.5955,14.6342,515900.0
2011-10-03 13:40:00,22.69,22.95,22.69,22.84,589300.0,14.6342,14.8019,14.6342,14.7309,589300.0
2011-10-03 13:50:00,22.84,22.94,22.74,22.92,261200.0,14.7309,14.7954,14.6664,14.7825,261200.0
2011-10-03 14:00:00,22.91,23.11,22.86,23.09,374900.0,14.7761,14.905,14.7438,14.8921,374900.0
2011-10-03 14:10:00,23.08,23.12,22.99,23.08,330200.0,14.8857,14.9115,14.8277,14.8857,330200.0
2011-10-03 14:20:00,23.08,23.15,23.05,23.14,672600.0,14.8857,14.9308,14.8663,14.9244,672600.0
2011-10-03 14:30:00,23.14,23.18,23.04,23.05,393800.0,14.9244,14.9502,14.8599,14.8663,393800.0
2011-10-03 14:40:00,23.05,23.07,22.89,22.96,317200.0,14.8663,14.8792,14.7632,14.8083,317200.0
2011-10-03 14:50:00,22.97,23.11,22.95,23.05,562900.0,14.8148,14.905,14.8019,14.8663,562900.0
2011-10-03 15:00:00,23.04,23.15,22.99,22.99,471200.0,14.8599,14.9308,14.8277,14.8277,471200.0
2011-10-03 15:10:00,23.0,23.04,22.85,22.9,482600.0,14.8341,14.8599,14.7374,14.7696,482600.0
2011-10-03 15:20:00,22.9,22.93,22.74,22.78,444800.0,14.7696,14.789,14.6664,14.6922,444800.0
2011-10-03 15:30:00,22.79,22.94,22.76,22.88,706500.0,14.6987,14.7954,14.6793,14.7567,706500.0
2011-10-03 15:40:00,22.89,23.11,22.79,23.01,1107100.0,14.7632,14.905,14.6987,14.8405,1107100.0
2011-10-03 15:50:00,23.01,23.02,22.65,22.66,2092800.0,14.8405,14.847,14.6084,14.6148,2092800.0
2011-10-04 09:30:00,22.26,22.45,22.15,22.23,978100.0,14.3568,14.4794,14.2859,14.3375,978100.0
2011-10-04 09:40:00,22.23,22.36,22.1,22.1,782900.0,14.3375,14.4213,14.2536,14.2536,782900.0
2011-10-04 09:50:00,22.1,22.18,21.84,22.16,834800.0,14.2536,14.3052,14.0859,14.2923,834800.0
2011-10-04 10:00:00,22.14,22.29,22.09,22.19,1091100.0,14.2794,14.3762,14.2472,14.3117,1091100.0
2011-10-04 10:10:00,22.17,22.32,22.12,22.15,775500.0,14.2988,14.3955,14.2665,14.2859,775500.0
2011-10-04 10:20:00,22.15,22.19,22.03,22.19,741800.0,14.2859,14.3117,14.2085,14.3117,741800.0
2011-10-04 10:30:00,22.2,22.2,22.0,22.13,763500.0,14.3181,14.3181,14.1891,14.273,763500.0
2011-10-04 10:40:00,22.13,22.34,22.05,22.34,1317600.0,14.273,14.4084,14.2214,14.4084,1317600.0
2011-10-04 10:50:00,22.33,22.39,22.23,22.36,961600.0,14.402,14.4407,14.3375,14.4213,961600.0
2011-10-04 11:00:00,22.36,22.48,22.33,22.35,695400.0,14.4213,14.4987,14.402,14.4149,695400.0
2011-10-04 11:10:00,22.35,22.39,22.26,22.26,567300.0,14.4149,14.4407,14.3568,14.3568,567300.0
2011-10-04 11:20:00,22.26,22.33,22.21,22.27,320200.0,14.3568,14.402,14.3246,14.3633,320200.0
2011-10-04 11:30:00,22.27,22.28,22.16,22.2,526800.0,14.3633,14.3697,14.2923,14.3181,526800.0
2011-10-04 11:40:00,22.19,22.28,22.19,22.26,311100.0,14.3117,14.3697,14.3117,14.3568,311100.0
2011-10-04 11:50:00,22.26,22.31,22.2,22.25,540300.0,14.3568,14.3891,14.3181,14.3504,540300.0
2011-10-04 12:00:00,22.26,22.45,22.26,22.42,645900.0,14.3568,14.4794,14.3568,14.46,645900.0
2011-10-04 12:10:00,22.42,22.43,22.33,22.39,379400.0,14.46,14.4665,14.402,14.4407,379400.0
2011-10-04 12:20:00,22.39,22.45,22.3,22.3,301200.0,14.4407,14.4794,14.3826,14.3826,301200.0
2011-10-04 12:30:00,22.3,22.42,22.23,22.39,284900.0,14.3826,14.46,14.3375,14.4407,284900.0
2011-10-04 12:40:00,22.39,22.51,22.39,22.4,429300.0,14.4407,14.5181,14.4407,14.4471,429300.0
2011-10-04 12:50:00,22.4,22.47,22.36,22.38,296300.0,14.4471,14.4923,14.4213,14.4342,296300.0
2011-10-04 13:00:00,22.38,22.39,22.27,22.37,453300.0,14.4342,14.4407,14.3633,14.4278,453300.0
2011-10-04 13:10:00,22.37,22.37,22.21,22.23,363900.0,14.4278,14.4278,14.3246,14.3375,363900.0
2011-10-04 13:20:00,22.23,22.3,22.2,22.22,282400.0,14.3375,14.3826,14.3181,14.331,282400.0
2011-10-04 13:30:00,22.23,22.32,22.23,22.24,392000.0,14.3375,14.3955,14.3375,14.3439,392000.0
2011-10-04 13:40:00,22.24,22.32,22.16,22.3,613400.0,14.3439,14.3955,14.2923,14.3826,613400.0
2011-10-04 13:50:00,22.3,22.37,22.26,22.27,440900.0,14.3826,14.4278,14.3568,14.3633,440900.0
2011-10-04 14:00:00,22.28,22.35,22.22,22.23,642800.0,14.3697,14.4149,14.331,14.3375,642800.0
2011-10-04 14:10:00,22.23,22.24,22.07,22.08,889900.0,14.3375,14.3439,14.2343,14.2407,889900.0
2011-10-04 14:20:00,22.07,22.16,22.02,22.13,684300.0,14.2343,14.2923,14.202,14.273,684300.0
2011-10-04 14:30:00,22.13,22.24,22.12,22.21,415800.0,14.273,14.3439,14.2665,14.3246,415800.0
2011-10-04 14:40:00,22.21,22.22,22.04,22.11,625900.0,14.3246,14.331,14.2149,14.2601,625900.0
2011-10-04 14:50:00,22.11,22.11,21.96,21.99,933500.0,14.2601,14.2601,14.1633,14.1827,933500.0
2011-10-04 15:00:00,22.0,22.1,21.9,21.91,878000.0,14.1891,14.2536,14.1246,14.1311,878000.0
2011-10-04 15:10:00,21.91,22.01,21.85,21.99,785400.0,14.1311,14.1956,14.0924,14.1827,785400.0
2011-10-04 15:20:00,21.98,22.2,21.98,22.1,1467700.0,14.1762,14.3181,14.1762,14.2536,1467700.0
2011-10-04 15:30:00,22.11,22.31,22.11,22.27,1677200.0,14.2601,14.3891,14.2601,14.3633,1677200.0
2011-10-04 15:40:00,22.27,22.75,22.21,22.7,1706600.0,14.3633,14.6729,14.3246,14.6406,1706600.0
2011-10-04 15:50:00,22.7,23.33,22.64,23.14,3840800.0,14.6406,15.0469,14.6019,14.9244,3840800.0
2011-10-05 09:30:00,23.18,23.19,22.76,22.95,636000.0,14.9502,14.9566,14.6793,14.8019,636000.0
2011-10-05 09:40:00,22.94,23.07,22.9,23.02,376700.0,14.7954,14.8792,14.7696,14.847,376700.0
2011-10-05 09:50:00,23.02,23.12,22.91,23.08,453000.0,14.847,14.9115,14.7761,14.8857,453000.0
2011-10-05 10:00:00,23.07,23.39,23.05,23.35,1043200.0,14.8792,15.0856,14.8663,15.0598,1043200.0
2011-10-05 10:10:00,23.35,23.4,23.26,23.29,664600.0,15.0598,15.0921,15.0018,15.0211,664600.0
2011-10-05 10:20:00,23.29,23.37,23.15,23.16,537400.0,15.0211,15.0727,14.9308,14.9373,537400.0
2011-10-05 10:30:00,23.16,23.29,23.16,23.25,406500.0,14.9373,15.0211,14.9373,14.9953,406500.0
2011-10-05 10:40:00,23.25,23.31,23.11,23.19,325700.0,14.9953,15.034,14.905,14.9566,325700.0
2011-10-05 10:50:00,23.18,23.25,23.12,23.23,293200.0,14.9502,14.9953,14.9115,14.9824,293200.0
2011-10-05 11:00:00,23.23,23.23,23.13,23.14,276700.0,14.9824,14.9824,14.9179,14.9244,276700.0
2011-10-05 11:10:00,23.14,23.16,23.09,23.1,217700.0,14.9244,14.9373,14.8921,14.8986,217700.0
2011-10-05 11:20:00,23.1,23.15,23.1,23.14,383800.0,14.8986,14.9308,14.8986,14.9244,383800.0
2011-10-05 11:30:00,23.13,23.27,23.13,23.23,392900.0,14.9179,15.0082,14.9179,14.9824,392900.0
2011-10-05 11:40:00,23.23,23.23,23.09,23.14,246500.0,14.9824,14.9824,14.8921,14.9244,246500.0
2011-10-05 11:50:00,23.15,23.2,23.12,23.15,200100.0,14.9308,14.9631,14.9115,14.9308,200100.0
2011-10-05 12:00:00,23.16,23.17,23.09,23.11,236600.0,14.9373,14.9437,14.8921,14.905,236600.0
2011-10-05 12:10:00,23.11,23.14,23.01,23.02,235000.0,14.905,14.9244,14.8405,14.847,235000.0
2011-10-05 12:20:00,23.01,23.07,22.99,23.02,204700.0,14.8405,14.8792,14.8277,14.847,204700.0
2011-10-05 12:30:00,23.02,23.04,22.91,22.91,278100.0,14.847,14.8599,14.7761,14.7761,278100.0
2011-10-05 12:40:00,22.9,22.99,22.87,22.93,255500.0,14.7696,14.8277,14.7503,14.789,255500.0
2011-10-05 12:50:00,22.94,23.02,22.93,23.0,154200.0,14.7954,14.847,14.789,14.8341,154200.0
2011-10-05 13:00:00,23.0,23.18,22.99,23.17,166200.0,14.8341,14.9502,14.8277,14.9437,166200.0
2011-10-05 13:10:00,23.17,23.27,23.11,23.21,249800.0,14.9437,15.0082,14.905,14.9695,249800.0
2011-10-05 13:20:00,23.2,23.3,23.19,23.28,227600.0,14.9631,15.0276,14.9566,15.0147,227600.0
2011-10-05 13:30:00,23.28,23.31,23.15,23.18,205500.0,15.0147,15.034,14.9308,14.9502,205500.0
2011-10-05 13:40:00,23.18,23.23,23.1,23.19,257400.0,14.9502,14.9824,14.8986,14.9566,257400.0
2011-10-05 13:50:00,23.2,23.26,23.18,23.24,267200.0,14.9631,15.0018,14.9502,14.9889,267200.0
2011-10-05 14:00:00,23.24,23.28,23.14,23.14,275100.0,14.9889,15.0147,14.9244,14.9244,275100.0
2011-10-05 14:10:00,23.14,23.22,23.1,23.19,280500.0,14.9244,14.976,14.8986,14.9566,280500.0
2011-10-05 14:20:00,23.2,23.23,23.15,23.18,236800.0,14.9631,14.9824,14.9308,14.9502,236800.0
2011-10-05 14:30:00,23.19,23.2,22.97,22.99,347900.0,14.9566,14.9631,14.8148,14.8277,347900.0
2011-10-05 14:40:00,23.0,23.17,22.99,23.15,270000.0,14.8341,14.9437,14.8277,14.9308,270000.0
2011-10-05 14:50:00,23.15,23.2,23.09,23.1,307600.0,14.9308,14.9631,14.8921,14.8986,307600.0
2011-10-05 15:00:00,23.1,23.11,22.99,23.05,463600.0,14.8986,14.905,14.8277,14.8663,463600.0
2011-10-05 15:10:00,23.05,23.25,23.04,23.25,489400.0,14.8663,14.9953,14.8599,14.9953,489400.0
2011-10-05 15:20:00,23.24,23.27,23.13,23.25,460100.0,14.9889,15.0082,14.9179,14.9953,460100.0
2011-10-05 15:30:00,23.24,23.53,23.24,23.49,1072700.0,14.9889,15.1759,14.9889,15.1501,1072700.0
2011-10-05 15:40:00,23.48,23.55,23.33,23.36,1276600.0,15.1437,15.1888,15.0469,15.0663,1276600.0
2011-10-05 15:50:00,23.36,23.48,23.35,23.44,1795400.0,15.0663,15.1437,15.0598,15.1179,1795400.0
2011-10-06 09:30:00,23.32,23.43,23.17,23.24,350400.0,15.0405,15.1114,14.9437,14.9889,350400.0
2011-10-06 09:40:00,23.23,23.37,23.15,23.17,282100.0,14.9824,15.0727,14.9308,14.9437,282100.0
2011-10-06 09:50:00,23.17,23.18,23.01,23.07,374100.0,14.9437,14.9502,14.8405,14.8792,374100.0
2011-10-06 10:00:00,23.06,23.13,23.01,23.07,270400.0,14.8728,14.9179,14.8405,14.8792,270400.0
2011-10-06 10:10:00,23.07,23.31,23.05,23.22,298800.0,14.8792,15.034,14.8663,14.976,298800.0
2011-10-06 10:20:00,23.23,23.35,23.18,23.19,385900.0,14.9824,15.0598,14.9502,14.9566,385900.0
2011-10-06 10:30:00,23.19,23.47,23.18,23.41,422100.0,14.9566,15.1372,14.9502,15.0985,422100.0
2011-10-06 10:40:00,23.41,23.43,23.33,23.35,192800.0,15.0985,15.1114,15.0469,15.0598,192800.0
2011-10-06 10:50:00,23.34,23.49,23.32,23.46,222300.0,15.0534,15.1501,15.0405,15.1308,222300.0
2011-10-06 11:00:00,23.46,23.63,23.46,23.62,245300.0,15.1308,15.2404,15.1308,15.234,245300.0
2011-10-06 11:10:00,23.62,23.73,23.58,23.62,332300.0,15.234,15.3049,15.2082,15.234,332300.0
2011-10-06 11:20:00,23.61,23.63,23.52,23.59,435100.0,15.2275,15.2404,15.1695,15.2146,435100.0
2011-10-06 11:30:00,23.58,23.74,23.58,23.74,277000.0,15.2082,15.3114,15.2082,15.3114,277000.0
2011-10-06 11:40:00,23.73,23.76,23.66,23.66,705000.0,15.3049,15.3243,15.2598,15.2598,705000.0
2011-10-06 11:50:00,23.67,23.68,23.54,23.61,302300.0,15.2662,15.2727,15.1824,15.2275,302300.0
2011-10-06 12:00:00,23.59,23.62,23.54,23.54,295500.0,15.2146,15.234,15.1824,15.1824,295500.0
2011-10-06 12:10:00,23.55,23.61,23.53,23.58,232300.0,15.1888,15.2275,15.1759,15.2082,232300.0
2011-10-06 12:20:00,23.57,23.6,23.52,23.53,278700.0,15.2017,15.2211,15.1695,15.1759,278700.0
2011-10-06 12:30:00,23.53,23.56,23.46,23.48,261600.0,15.1759,15.1953,15.1308,15.1437,261600.0
2011-10-06 12:40:00,23.49,23.51,23.35,23.44,288800.0,15.1501,15.163,15.0598,15.1179,288800.0
2011-10-06 12:50:00,23.43,23.48,23.37,23.45,131100.0,15.1114,15.1437,15.0727,15.1243,131100.0
2011-10-06 13:00:00,23.44,23.51,23.38,23.5,173500.0,15.1179,15.163,15.0792,15.1566,173500.0
2011-10-06 13:10:00,23.49,23.6,23.49,23.57,377100.0,15.1501,15.2211,15.1501,15.2017,377100.0
2011-10-06 13:20:00,23.56,23.66,23.54,23.59,223100.0,15.1953,15.2598,15.1824,15.2146,223100.0
2011-10-06 13:30:00,23.6,23.67,23.54,23.56,203900.0,15.2211,15.2662,15.1824,15.1953,203900.0
2011-10-06 13:40:00,23.56,23.6,23.5,23.57,273300.0,15.1953,15.2211,15.1566,15.2017,273300.0
2011-10-06 13:50:00,23.57,23.64,23.57,23.64,172000.0,15.2017,15.2469,15.2017,15.2469,172000.0
2011-10-06 14:00:00,23.64,23.75,23.58,23.75,214300.0,15.2469,15.3178,15.2082,15.3178,214300.0
2011-10-06 14:10:00,23.74,23.76,23.7,23.75,260500.0,15.3114,15.3243,15.2856,15.3178,260500.0
2011-10-06 14:20:00,23.76,23.81,23.72,23.75,183600.0,15.3243,15.3565,15.2985,15.3178,183600.0
2011-10-06 14:30:00,23.76,23.78,23.65,23.65,199600.0,15.3243,15.3372,15.2533,15.2533,199600.0
2011-10-06 14:40:00,23.65,23.73,23.63,23.66,252300.0,15.2533,15.3049,15.2404,15.2598,252300.0
2011-10-06 14:50:00,23.66,23.75,23.61,23.74,296500.0,15.2598,15.3178,15.2275,15.3114,296500.0
2011-10-06 15:00:00,23.73,23.81,23.7,23.81,387400.0,15.3049,15.3565,15.2856,15.3565,387400.0
2011-10-06 15:10:00,23.81,23.85,23.63,23.64,338300.0,15.3565,15.3823,15.2404,15.2469,338300.0
2011-10-06 15:20:00,23.63,23.64,23.49,23.56,915800.0,15.2404,15.2469,15.1501,15.1953,915800.0
2011-10-06 15:30:00,23.56,23.76,23.55,23.74,566700.0,15.1953,15.3243,15.1888,15.3114,566700.0
2011-10-06 15:40:00,23.73,23.92,23.71,23.89,996800.0,15.3049,15.4275,15.292,15.4081,996800.0
2011-10-06 15:50:00,23.9,24.04,23.89,24.0,1971200.0,15.4146,15.5049,15.4081,15.4791,1971200.0
2011-10-07 09:30:00,24.1,24.14,23.9,23.95,550900.0,15.5436,15.5694,15.4146,15.4468,550900.0
2011-10-07 09:40:00,23.95,24.02,23.84,23.84,367100.0,15.4468,15.492,15.3759,15.3759,367100.0
2011-10-07 09:50:00,23.84,24.02,23.79,24.02,312600.0,15.3759,15.492,15.3436,15.492,312600.0
2011-10-07 10:00:00,24.01,24.05,23.93,23.96,416500.0,15.4855,15.5113,15.4339,15.4533,416500.0
2011-10-07 10:10:00,23.96,24.06,23.93,24.05,338400.0,15.4533,15.5178,15.4339,15.5113,338400.0
2011-10-07 10:20:00,24.06,24.11,24.0,24.03,417300.0,15.5178,15.55,15.4791,15.4984,417300.0
2011-10-07 10:30:00,24.02,24.07,23.93,23.93,270600.0,15.492,15.5242,15.4339,15.4339,270600.0
2011-10-07 10:40:00,23.93,23.96,23.85,23.86,284800.0,15.4339,15.4533,15.3823,15.3888,284800.0
2011-10-07 10:50:00,23.86,23.91,23.71,23.72,476700.0,15.3888,15.421,15.292,15.2985,476700.0
2011-10-07 11:00:00,23.71,23.79,23.66,23.75,240700.0,15.292,15.3436,15.2598,15.3178,240700.0
2011-10-07 11:10:00,23.75,23.79,23.66,23.7,454200.0,15.3178,15.3436,15.2598,15.2856,454200.0
2011-10-07 11:20:00,23.7,23.76,23.65,23.75,213100.0,15.2856,15.3243,15.2533,15.3178,213100.0
2011-10-07 11:30:00,23.75,23.76,23.65,23.68,353400.0,15.3178,15.3243,15.2533,15.2727,353400.0
2011-10-07 11:40:00,23.69,23.82,23.69,23.71,475200.0,15.2791,15.363,15.2791,15.292,475200.0
2011-10-07 11:50:00,23.71,23.76,23.66,23.74,300500.0,15.292,15.3243,15.2598,15.3114,300500.0
2011-10-07 12:00:00,23.74,23.74,23.46,23.67,755900.0,15.3114,15.3114,15.1308,15.2662,755900.0
2011-10-07 12:10:00,23.68,23.69,23.5,23.5,445700.0,15.2727,15.2791,15.1566,15.1566,445700.0
2011-10-07 12:20:00,23.51,23.54,23.37,23.48,410600.0,15.163,15.1824,15.0727,15.1437,410600.0
2011-10-07 12:30:00,23.48,23.49,23.39,23.42,344900.0,15.1437,15.1501,15.0856,15.105,344900.0
2011-10-07 12:40:00,23.42,23.44,23.21,23.26,625500.0,15.105,15.1179,14.9695,15.0018,625500.0
2011-10-07 12:50:00,23.26,23.29,23.2,23.24,436300.0,15.0018,15.0211,14.9631,14.9889,436300.0
2011-10-07 13:00:00,23.24,23.31,23.18,23.3,703300.0,14.9889,15.034,14.9502,15.0276,703300.0
2011-10-07 13:10:00,23.29,23.48,23.28,23.44,436000.0,15.0211,15.1437,15.0147,15.1179,436000.0
2011-10-07 13:20:00,23.44,23.61,23.42,23.47,263500.0,15.1179,15.2275,15.105,15.1372,263500.0
2011-10-07 13:30:00,23.47,23.47,23.33,23.33,115000.0,15.1372,15.1372,15.0469,15.0469,115000.0
2011-10-07 13:40:00,23.33,23.43,23.26,23.42,103000.0,15.0469,15.1114,15.0018,15.105,103000.0
2011-10-07 13:50:00,23.41,23.5,23.37,23.46,88900.0,15.0985,15.1566,15.0727,15.1308,88900.0
2011-10-07 14:00:00,23.46,23.5,23.43,23.46,83800.0,15.1308,15.1566,15.1114,15.1308,83800.0
2011-10-07 14:10:00,23.46,23.49,23.38,23.4,206800.0,15.1308,15.1501,15.0792,15.0921,206800.0
2011-10-07 14:20:00,23.4,23.52,23.35,23.36,424900.0,15.0921,15.1695,15.0598,15.0663,424900.0
2011-10-07 14:30:00,23.36,23.45,23.36,23.4,296800.0,15.0663,15.1243,15.0663,15.0921,296800.0
2011-10-07 14:40:00,23.4,23.42,23.32,23.37,320500.0,15.0921,15.105,15.0405,15.0727,320500.0
2011-10-07 14:50:00,23.37,23.48,23.34,23.42,255800.0,15.0727,15.1437,15.0534,15.105,255800.0
2011-10-07 15:00:00,23.42,23.53,23.36,23.52,235700.0,15.105,15.1759,15.0663,15.1695,235700.0
2011-10-07 15:10:00,23.52,23.67,23.46,23.56,351700.0,15.1695,15.2662,15.1308,15.1953,351700.0
2011-10-07 15:20:00,23.57,23.76,23.57,23.75,399600.0,15.2017,15.3243,15.2017,15.3178,399600.0
2011-10-07 15:30:00,23.75,23.84,23.69,23.69,442000.0,15.3178,15.3759,15.2791,15.2791,442000.0
2011-10-07 15:40:00,23.69,23.73,23.59,23.6,831100.0,15.2791,15.3049,15.2146,15.2211,831100.0
2011-10-07 15:50:00,23.6,23.62,23.31,23.34,1949100.0,15.2211,15.234,15.034,15.0534,1949100.0
2011-10-10 09:30:00,23.87,24.04,23.86,24.02,297500.0,15.3952,15.5049,15.3888,15.492,297500.0
2011-10-10 09:40:00,24.02,24.05,23.87,23.92,314300.0,15.492,15.5113,15.3952,15.4275,314300.0
2011-10-10 09:50:00,23.93,24.05,23.93,24.02,331900.0,15.4339,15.5113,15.4339,15.492,331900.0
2011-10-10 10:00:00,24.02,24.04,23.94,24.0,389400.0,15.492,15.5049,15.4404,15.4791,389400.0
2011-10-10 10:10:00,24.01,24.08,24.0,24.07,285500.0,15.4855,15.5307,15.4791,15.5242,285500.0
2011-10-10 10:20:00,24.07,24.12,23.98,23.98,299900.0,15.5242,15.5565,15.4662,15.4662,299900.0
2011-10-10 10:30:00,23.98,24.15,23.96,24.12,259700.0,15.4662,15.5758,15.4533,15.5565,259700.0
2011-10-10 10:40:00,24.11,24.29,24.11,24.26,216100.0,15.55,15.6661,15.55,15.6468,216100.0
2011-10-10 10:50:00,24.26,24.34,24.25,24.32,193200.0,15.6468,15.6983,15.6403,15.6854,193200.0
2011-10-10 11:00:00,24.32,24.36,24.29,24.32,213200.0,15.6854,15.7112,15.6661,15.6854,213200.0
2011-10-10 11:10:00,24.32,24.34,24.24,24.28,166700.0,15.6854,15.6983,15.6339,15.6596,166700.0
2011-10-10 11:20:00,24.28,24.32,24.24,24.32,116600.0,15.6596,15.6854,15.6339,15.6854,116600.0
2011-10-10 11:30:00,24.32,24.35,24.3,24.32,135400.0,15.6854,15.7048,15.6725,15.6854,135400.0
2011-10-10 11:40:00,24.32,24.34,24.26,24.27,192300.0,15.6854,15.6983,15.6468,15.6532,192300.0
2011-10-10 11:50:00,24.27,24.29,24.22,24.28,329500.0,15.6532,15.6661,15.621,15.6596,329500.0
2011-10-10 12:00:00,24.28,24.35,24.27,24.3,161000.0,15.6596,15.7048,15.6532,15.6725,161000.0
2011-10-10 12:10:00,24.3,24.32,24.26,24.31,140100.0,15.6725,15.6854,15.6468,15.679,140100.0
2011-10-10 12:20:00,24.32,24.39,24.3,24.37,219100.0,15.6854,15.7306,15.6725,15.7177,219100.0
2011-10-10 12:30:00,24.37,24.39,24.32,24.34,116600.0,15.7177,15.7306,15.6854,15.6983,116600.0
2011-10-10 12:40:00,24.34,24.36,24.24,24.24,189500.0,15.6983,15.7112,15.6339,15.6339,189500.0
2011-10-10 12:50:00,24.24,24.3,24.21,24.27,152000.0,15.6339,15.6725,15.6145,15.6532,152000.0
2011-10-10 13:00:00,24.28,24.29,24.24,24.25,201100.0,15.6596,15.6661,15.6339,15.6403,201100.0
2011-10-10 13:10:00,24.26,24.31,24.24,24.3,123900.0,15.6468,15.679,15.6339,15.6725,123900.0
2011-10-10 13:20:00,24.3,24.34,24.2,24.21,366100.0,15.6725,15.6983,15.6081,15.6145,366100.0
2011-10-10 13:30:00,24.2,24.24,24.17,24.19,279200.0,15.6081,15.6339,15.5887,15.6016,279200.0
2011-10-10 13:40:00,24.19,24.21,24.11,24.15,202600.0,15.6016,15.6145,15.55,15.5758,202600.0
2011-10-10 13:50:00,24.16,24.17,24.09,24.14,245000.0,15.5823,15.5887,15.5371,15.5694,245000.0
2011-10-10 14:00:00,24.14,24.14,24.03,24.06,374500.0,15.5694,15.5694,15.4984,15.5178,374500.0
2011-10-10 14:10:00,24.06,24.12,24.05,24.05,312400.0,15.5178,15.5565,15.5113,15.5113,312400.0
2011-10-10 14:20:00,24.05,24.13,24.03,24.12,304400.0,15.5113,15.5629,15.4984,15.5565,304400.0
2011-10-10 14:30:00,24.12,24.17,24.1,24.1,284200.0,15.5565,15.5887,15.5436,15.5436,284200.0
2011-10-10 14:40:00,24.1,24.14,24.1,24.1,183900.0,15.5436,15.5694,15.5436,15.5436,183900.0
2011-10-10 14:50:00,24.1,24.15,24.1,24.12,199000.0,15.5436,15.5758,15.5436,15.5565,199000.0
2011-10-10 15:00:00,24.12,24.15,24.01,24.05,238900.0,15.5565,15.5758,15.4855,15.5113,238900.0
2011-10-10 15:10:00,24.05,24.13,23.99,24.11,315200.0,15.5113,15.5629,15.4726,15.55,315200.0
2011-10-10 15:20:00,24.11,24.13,24.01,24.06,370400.0,15.55,15.5629,15.4855,15.5178,370400.0
2011-10-10 15:30:00,24.05,24.13,24.0,24.13,701300.0,15.5113,15.5629,15.4791,15.5629,701300.0
2011-10-10 15:40:00,24.13,24.25,24.06,24.23,1130200.0,15.5629,15.6403,15.5178,15.6274,1130200.0
2011-10-10 15:50:00,24.24,24.45,24.23,24.45,2698100.0,15.6339,15.7693,15.6274,15.7693,2698100.0
2011-10-11 09:30:00,24.13,24.14,23.94,24.04,488200.0,15.5629,15.5694,15.4404,15.5049,488200.0
2011-10-11 09:40:00,24.04,24.07,23.93,24.05,461300.0,15.5049,15.5242,15.4339,15.5113,461300.0
2011-10-11 09:50:00,24.05,24.13,24.01,24.05,373000.0,15.5113,15.5629,15.4855,15.5113,373000.0
2011-10-11 10:00:00,24.04,24.07,23.91,23.96,245700.0,15.5049,15.5242,15.421,15.4533,245700.0
2011-10-11 10:10:00,23.95,24.05,23.94,23.96,261300.0,15.4468,15.5113,15.4404,15.4533,261300.0
2011-10-11 10:20:00,23.96,24.01,23.92,24.01,455200.0,15.4533,15.4855,15.4275,15.4855,455200.0
2011-10-11 10:30:00,24.01,24.13,24.0,24.11,256200.0,15.4855,15.5629,15.4791,15.55,256200.0
2011-10-11 10:40:00,24.11,24.39,24.09,24.33,589500.0,15.55,15.7306,15.5371,15.6919,589500.0
2011-10-11 10:50:00,24.33,24.35,24.23,24.33,456000.0,15.6919,15.7048,15.6274,15.6919,456000.0
2011-10-11 11:00:00,24.33,24.35,24.23,24.25,483100.0,15.6919,15.7048,15.6274,15.6403,483100.0
2011-10-11 11:10:00,24.25,24.25,24.11,24.17,261200.0,15.6403,15.6403,15.55,15.5887,261200.0
2011-10-11 11:20:00,24.17,24.18,24.09,24.1,186500.0,15.5887,15.5952,15.5371,15.5436,186500.0
2011-10-11 11:30:00,24.1,24.12,24.07,24.09,313700.0,15.5436,15.5565,15.5242,15.5371,313700.0
2011-10-11 11:40:00,24.09,24.16,24.07,24.12,444900.0,15.5371,15.5823,15.5242,15.5565,444900.0
2011-10-11 11:50:00,24.12,24.24,24.09,24.23,275100.0,15.5565,15.6339,15.5371,15.6274,275100.0
2011-10-11 12:00:00,24.23,24.25,24.18,24.2,247900.0,15.6274,15.6403,15.5952,15.6081,247900.0
2011-10-11 12:10:00,24.2,24.24,24.13,24.13,192700.0,15.6081,15.6339,15.5629,15.5629,192700.0
2011-10-11 12:20:00,24.13,24.18,24.08,24.17,150700.0,15.5629,15.5952,15.5307,15.5887,150700.0
2011-10-11 12:30:00,24.17,24.18,23.95,23.97,333800.0,15.5887,15.5952,15.4468,15.4597,333800.0
2011-10-11 12:40:00,23.96,24.06,23.94,24.0,242200.0,15.4533,15.5178,15.4404,15.4791,242200.0
2011-10-11 12:50:00,24.0,24.05,23.96,24.05,246400.0,15.4791,15.5113,15.4533,15.5113,246400.0
2011-10-11 13:00:00,24.05,24.12,24.03,24.11,199000.0,15.5113,15.5565,15.4984,15.55,199000.0
2011-10-11 13:10:00,24.1,24.13,23.99,24.1,197700.0,15.5436,15.5629,15.4726,15.5436,197700.0
2011-10-11 13:20:00,24.1,24.15,24.07,24.12,230000.0,15.5436,15.5758,15.5242,15.5565,230000.0
2011-10-11 13:30:00,24.12,24.14,24.06,24.07,236000.0,15.5565,15.5694,15.5178,15.5242,236000.0
2011-10-11 13:40:00,24.07,24.1,24.0,24.01,178400.0,15.5242,15.5436,15.4791,15.4855,178400.0
2011-10-11 13:50:00,24.01,24.15,24.01,24.15,297400.0,15.4855,15.5758,15.4855,15.5758,297400.0
2011-10-11 14:00:00,24.15,24.16,24.07,24.08,282600.0,15.5758,15.5823,15.5242,15.5307,282600.0
2011-10-11 14:10:00,24.08,24.11,24.02,24.08,209200.0,15.5307,15.55,15.492,15.5307,209200.0
2011-10-11 14:20:00,24.08,24.13,24.01,24.02,343000.0,15.5307,15.5629,15.4855,15.492,343000.0
2011-10-11 14:30:00,24.03,24.1,24.02,24.05,403300.0,15.4984,15.5436,15.492,15.5113,403300.0
2011-10-11 14:40:00,24.05,24.06,23.97,23.98,300400.0,15.5113,15.5178,15.4597,15.4662,300400.0
2011-10-11 14:50:00,23.98,24.05,23.97,24.04,383900.0,15.4662,15.5113,15.4597,15.5049,383900.0
2011-10-11 15:00:00,24.04,24.09,24.02,24.08,648400.0,15.5049,15.5371,15.492,15.5307,648400.0
2011-10-11 15:10:00,24.09,24.1,23.96,23.98,1149500.0,15.5371,15.5436,15.4533,15.4662,1149500.0
2011-10-11 15:20:00,23.98,24.05,23.92,23.94,796400.0,15.4662,15.5113,15.4275,15.4404,796400.0
2011-10-11 15:30:00,23.94,24.13,23.94,24.07,1335800.0,15.4404,15.5629,15.4404,15.5242,1335800.0
2011-10-11 15:40:00,24.07,24.07,23.98,23.99,1619100.0,15.5242,15.5242,15.4662,15.4726,1619100.0
2011-10-11 15:50:00,23.99,24.02,23.84,23.89,3875100.0,15.4726,15.492,15.3759,15.4081,3875100.0
2011-10-12 09:30:00,24.16,24.3,24.08,24.24,796500.0,15.5823,15.6725,15.5307,15.6339,796500.0
2011-10-12 09:40:00,24.23,24.36,24.17,24.2,541100.0,15.6274,15.7112,15.5887,15.6081,541100.0
2011-10-12 09:50:00,24.19,24.46,24.17,24.42,992100.0,15.6016,15.7757,15.5887,15.7499,992100.0
2011-10-12 10:00:00,24.43,24.64,24.34,24.64,838000.0,15.7564,15.8918,15.6983,15.8918,838000.0
2011-10-12 10:10:00,24.64,24.79,24.62,24.75,619000.0,15.8918,15.9886,15.8789,15.9628,619000.0
2011-10-12 10:20:00,24.76,24.78,24.68,24.75,323000.0,15.9692,15.9821,15.9176,15.9628,323000.0
2011-10-12 10:30:00,24.75,24.82,24.73,24.81,438400.0,15.9628,16.0079,15.9499,16.0015,438400.0
2011-10-12 10:40:00,24.82,24.82,24.64,24.67,407700.0,16.0079,16.0079,15.8918,15.9112,407700.0
2011-10-12 10:50:00,24.66,24.66,24.51,24.52,480200.0,15.9047,15.9047,15.808,15.8144,480200.0
2011-10-12 11:00:00,24.53,24.61,24.51,24.59,303600.0,15.8209,15.8725,15.808,15.8596,303600.0
2011-10-12 11:10:00,24.59,24.72,24.58,24.69,281700.0,15.8596,15.9434,15.8531,15.9241,281700.0
2011-10-12 11:20:00,24.7,24.71,24.59,24.62,216700.0,15.9305,15.937,15.8596,15.8789,216700.0
2011-10-12 11:30:00,24.62,24.75,24.61,24.73,294300.0,15.8789,15.9628,15.8725,15.9499,294300.0
2011-10-12 11:40:00,24.73,24.79,24.7,24.71,247000.0,15.9499,15.9886,15.9305,15.937,247000.0
2011-10-12 11:50:00,24.71,24.77,24.69,24.71,163500.0,15.937,15.9757,15.9241,15.937,163500.0
2011-10-12 12:00:00,24.71,24.72,24.66,24.66,160900.0,15.937,15.9434,15.9047,15.9047,160900.0
2011-10-12 12:10:00,24.67,24.67,24.59,24.61,327600.0,15.9112,15.9112,15.8596,15.8725,327600.0
2011-10-12 12:20:00,24.6,24.67,24.59,24.65,358900.0,15.866,15.9112,15.8596,15.8983,358900.0
2011-10-12 12:30:00,24.65,24.73,24.64,24.7,413500.0,15.8983,15.9499,15.8918,15.9305,413500.0
2011-10-12 12:40:00,24.7,24.75,24.69,24.71,196900.0,15.9305,15.9628,15.9241,15.937,196900.0
2011-10-12 12:50:00,24.71,24.83,24.71,24.81,694500.0,15.937,16.0144,15.937,16.0015,694500.0
2011-10-12 13:00:00,24.82,24.87,24.78,24.79,381500.0,16.0079,16.0402,15.9821,15.9886,381500.0
2011-10-12 13:10:00,24.79,24.85,24.77,24.84,232300.0,15.9886,16.0273,15.9757,16.0208,232300.0
2011-10-12 13:20:00,24.85,24.88,24.83,24.88,217600.0,16.0273,16.0466,16.0144,16.0466,217600.0
2011-10-12 13:30:00,24.88,24.94,24.86,24.92,279500.0,16.0466,16.0853,16.0337,16.0724,279500.0
2011-10-12 13:40:00,24.92,24.96,24.89,24.94,231900.0,16.0724,16.0982,16.0531,16.0853,231900.0
2011-10-12 13:50:00,24.94,24.95,24.84,24.89,202700.0,16.0853,16.0918,16.0208,16.0531,202700.0
2011-10-12 14:00:00,24.89,24.98,24.87,24.98,288700.0,16.0531,16.1111,16.0402,16.1111,288700.0
2011-10-12 14:10:00,24.98,24.99,24.93,24.98,408400.0,16.1111,16.1176,16.0789,16.1111,408400.0
2011-10-12 14:20:00,24.98,25.13,24.97,25.13,638700.0,16.1111,16.2079,16.1047,16.2079,638700.0
2011-10-12 14:30:00,25.13,25.33,25.07,25.09,802400.0,16.2079,16.3369,16.1692,16.1821,802400.0
2011-10-12 14:40:00,25.09,25.14,25.05,25.12,343900.0,16.1821,16.2143,16.1563,16.2014,343900.0
2011-10-12 14:50:00,25.12,25.12,24.85,24.87,509700.0,16.2014,16.2014,16.0273,16.0402,509700.0
2011-10-12 15:00:00,24.86,24.94,24.85,24.9,499500.0,16.0337,16.0853,16.0273,16.0595,499500.0
2011-10-12 15:10:00,24.91,24.98,24.84,24.91,535300.0,16.066,16.1111,16.0208,16.066,535300.0
2011-10-12 15:20:00,24.91,24.98,24.85,24.92,546400.0,16.066,16.1111,16.0273,16.0724,546400.0
2011-10-12 15:30:00,24.92,25.06,24.88,25.01,1015500.0,16.0724,16.1627,16.0466,16.1305,1015500.0
2011-10-12 15:40:00,25.02,25.1,24.8,24.88,1219900.0,16.1369,16.1885,15.995,16.0466,1219900.0
2011-10-12 15:50:00,24.88,24.93,24.71,24.72,2281700.0,16.0466,16.0789,15.937,15.9434,2281700.0
2011-10-13 09:30:00,24.4,24.5,24.22,24.24,426000.0,15.737,15.8015,15.621,15.6339,426000.0
2011-10-13 09:40:00,24.24,24.31,24.17,24.21,298000.0,15.6339,15.679,15.5887,15.6145,298000.0
2011-10-13 09:50:00,24.22,24.22,23.97,24.07,540700.0,15.621,15.621,15.4597,15.5242,540700.0
2011-10-13 10:00:00,24.07,24.31,24.05,24.29,799100.0,15.5242,15.679,15.5113,15.6661,799100.0
2011-10-13 10:10:00,24.28,24.4,24.15,24.15,545500.0,15.6596,15.737,15.5758,15.5758,545500.0
2011-10-13 10:20:00,24.16,24.23,24.06,24.19,445200.0,15.5823,15.6274,15.5178,15.6016,445200.0
2011-10-13 10:30:00,24.18,24.31,24.18,24.21,504200.0,15.5952,15.679,15.5952,15.6145,504200.0
2011-10-13 10:40:00,24.2,24.23,24.11,24.15,215900.0,15.6081,15.6274,15.55,15.5758,215900.0
2011-10-13 10:50:00,24.16,24.21,24.05,24.05,205600.0,15.5823,15.6145,15.5113,15.5113,205600.0
2011-10-13 11:00:00,24.04,24.16,24.02,24.06,294500.0,15.5049,15.5823,15.492,15.5178,294500.0
2011-10-13 11:10:00,24.06,24.26,24.05,24.11,401000.0,15.5178,15.6468,15.5113,15.55,401000.0
2011-10-13 11:20:00,24.12,24.19,24.0,24.02,353000.0,15.5565,15.6016,15.4791,15.492,353000.0
2011-10-13 11:30:00,24.03,24.12,24.01,24.1,293100.0,15.4984,15.5565,15.4855,15.5436,293100.0
2011-10-13 11:40:00,24.1,24.16,24.03,24.1,167500.0,15.5436,15.5823,15.4984,15.5436,167500.0
2011-10-13 11:50:00,24.1,24.19,24.08,24.12,239800.0,15.5436,15.6016,15.5307,15.5565,239800.0
2011-10-13 12:00:00,24.12,24.2,24.11,24.13,231100.0,15.5565,15.6081,15.55,15.5629,231100.0
2011-10-13 12:10:00,24.14,24.17,24.09,24.11,170000.0,15.5694,15.5887,15.5371,15.55,170000.0
2011-10-13 12:20:00,24.11,24.16,24.02,24.06,245200.0,15.55,15.5823,15.492,15.5178,245200.0
2011-10-13 12:30:00,24.07,24.09,23.98,24.05,200000.0,15.5242,15.5371,15.4662,15.5113,200000.0
2011-10-13 12:40:00,24.05,24.19,24.02,24.18,283100.0,15.5113,15.6016,15.492,15.5952,283100.0
2011-10-13 12:50:00,24.18,24.27,24.18,24.2,199500.0,15.5952,15.6532,15.5952,15.6081,199500.0
2011-10-13 13:00:00,24.2,24.29,24.15,24.28,257600.0,15.6081,15.6661,15.5758,15.6596,257600.0
2011-10-13 13:10:00,24.28,24.35,24.25,24.28,237300.0,15.6596,15.7048,15.6403,15.6596,237300.0
2011-10-13 13:20:00,24.27,24.39,24.25,24.37,252800.0,15.6532,15.7306,15.6403,15.7177,252800.0
2011-10-13 13:30:00,24.36,24.4,24.32,24.35,176000.0,15.7112,15.737,15.6854,15.7048,176000.0
2011-10-13 13:40:00,24.36,24.36,24.32,24.35,226700.0,15.7112,15.7112,15.6854,15.7048,226700.0
2011-10-13 13:50:00,24.35,24.35,24.27,24.34,178000.0,15.7048,15.7048,15.6532,15.6983,178000.0
2011-10-13 14:00:00,24.33,24.35,24.27,24.33,269700.0,15.6919,15.7048,15.6532,15.6919,269700.0
2011-10-13 14:10:00,24.33,24.36,24.28,24.33,125000.0,15.6919,15.7112,15.6596,15.6919,125000.0
2011-10-13 14:20:00,24.32,24.39,24.26,24.28,218400.0,15.6854,15.7306,15.6468,15.6596,218400.0
2011-10-13 14:30:00,24.27,24.33,24.22,24.25,225500.0,15.6532,15.6919,15.621,15.6403,225500.0
2011-10-13 14:40:00,24.24,24.46,24.22,24.45,285500.0,15.6339,15.7757,15.621,15.7693,285500.0
2011-10-13 14:50:00,24.46,24.51,24.4,24.48,473900.0,15.7757,15.808,15.737,15.7886,473900.0
2011-10-13 15:00:00,24.47,24.61,24.44,24.56,513700.0,15.7822,15.8725,15.7628,15.8402,513700.0
2011-10-13 15:10:00,24.55,24.59,24.51,24.54,304000.0,15.8338,15.8596,15.808,15.8273,304000.0
2011-10-13 15:20:00,24.54,24.57,24.32,24.34,439500.0,15.8273,15.8467,15.6854,15.6983,439500.0
2011-10-13 15:30:00,24.33,24.38,24.25,24.28,524900.0,15.6919,15.7241,15.6403,15.6596,524900.0
2011-10-13 15:40:00,24.29,24.37,24.24,24.32,677500.0,15.6661,15.7177,15.6339,15.6854,677500.0
2011-10-13 15:50:00,24.32,24.43,24.3,24.35,1381400.0,15.6854,15.7564,15.6725,15.7048,1381400.0
2011-10-14 09:30:00,24.64,24.89,24.62,24.73,765500.0,15.8918,16.0531,15.8789,15.9499,765500.0
2011-10-14 09:40:00,24.72,24.79,24.68,24.74,301100.0,15.9434,15.9886,15.9176,15.9563,301100.0
2011-10-14 09:50:00,24.74,24.76,24.65,24.7,373900.0,15.9563,15.9692,15.8983,15.9305,373900.0
2011-10-14 10:00:00,24.69,24.7,24.59,24.62,553900.0,15.9241,15.9305,15.8596,15.8789,553900.0
2011-10-14 10:10:00,24.62,24.65,24.33,24.39,604200.0,15.8789,15.8983,15.6919,15.7306,604200.0
2011-10-14 10:20:00,24.4,24.4,24.23,24.23,600200.0,15.737,15.737,15.6274,15.6274,600200.0
2011-10-14 10:30:00,24.23,24.25,24.09,24.14,898700.0,15.6274,15.6403,15.5371,15.5694,898700.0
2011-10-14 10:40:00,24.14,24.33,24.13,24.33,370100.0,15.5694,15.6919,15.5629,15.6919,370100.0
2011-10-14 10:50:00,24.34,24.39,24.27,24.38,397700.0,15.6983,15.7306,15.6532,15.7241,397700.0
2011-10-14 11:00:00,24.38,24.41,24.26,24.33,496000.0,15.7241,15.7435,15.6468,15.6919,496000.0
2011-10-14 11:10:00,24.33,24.36,24.25,24.36,210100.0,15.6919,15.7112,15.6403,15.7112,210100.0
2011-10-14 11:20:00,24.36,24.37,24.25,24.32,291800.0,15.7112,15.7177,15.6403,15.6854,291800.0
2011-10-14 11:30:00,24.32,24.34,24.22,24.22,398500.0,15.6854,15.6983,15.621,15.621,398500.0
2011-10-14 11:40:00,24.22,24.32,24.22,24.32,213000.0,15.621,15.6854,15.621,15.6854,213000.0
2011-10-14 11:50:00,24.32,24.35,24.23,24.23,419900.0,15.6854,15.7048,15.6274,15.6274,419900.0
2011-10-14 12:00:00,24.23,24.28,24.23,24.27,131300.0,15.6274,15.6596,15.6274,15.6532,131300.0
2011-10-14 12:10:00,24.28,24.29,24.17,24.18,110300.0,15.6596,15.6661,15.5887,15.5952,110300.0
2011-10-14 12:20:00,24.19,24.26,24.19,24.24,126700.0,15.6016,15.6468,15.6016,15.6339,126700.0
2011-10-14 12:30:00,24.24,24.34,24.22,24.32,117800.0,15.6339,15.6983,15.621,15.6854,117800.0
2011-10-14 12:40:00,24.32,24.33,24.26,24.29,112700.0,15.6854,15.6919,15.6468,15.6661,112700.0
2011-10-14 12:50:00,24.3,24.33,24.27,24.31,104300.0,15.6725,15.6919,15.6532,15.679,104300.0
2011-10-14 13:00:00,24.32,24.4,24.29,24.37,224500.0,15.6854,15.737,15.6661,15.7177,224500.0
2011-10-14 13:10:00,24.37,24.44,24.34,24.43,146200.0,15.7177,15.7628,15.6983,15.7564,146200.0
2011-10-14 13:20:00,24.43,24.43,24.39,24.4,112100.0,15.7564,15.7564,15.7306,15.737,112100.0
2011-10-14 13:30:00,24.4,24.42,24.39,24.4,96000.0,15.737,15.7499,15.7306,15.737,96000.0
2011-10-14 13:40:00,24.4,24.44,24.38,24.44,184200.0,15.737,15.7628,15.7241,15.7628,184200.0
2011-10-14 13:50:00,24.44,24.5,24.44,24.45,217400.0,15.7628,15.8015,15.7628,15.7693,217400.0
2011-10-14 14:00:00,24.46,24.46,24.39,24.43,158300.0,15.7757,15.7757,15.7306,15.7564,158300.0
2011-10-14 14:10:00,24.43,24.46,24.4,24.42,113400.0,15.7564,15.7757,15.737,15.7499,113400.0
2011-10-14 14:20:00,24.42,24.46,24.42,24.43,91600.0,15.7499,15.7757,15.7499,15.7564,91600.0
2011-10-14 14:30:00,24.43,24.44,24.35,24.37,184600.0,15.7564,15.7628,15.7048,15.7177,184600.0
2011-10-14 14:40:00,24.37,24.42,24.37,24.4,224100.0,15.7177,15.7499,15.7177,15.737,224100.0
2011-10-14 14:50:00,24.4,24.58,24.4,24.58,251000.0,15.737,15.8531,15.737,15.8531,251000.0
2011-10-14 15:00:00,24.58,24.61,24.56,24.57,337800.0,15.8531,15.8725,15.8402,15.8467,337800.0
2011-10-14 15:10:00,24.57,24.66,24.56,24.63,288800.0,15.8467,15.9047,15.8402,15.8854,288800.0
2011-10-14 15:20:00,24.63,24.68,24.59,24.6,275700.0,15.8854,15.9176,15.8596,15.866,275700.0
2011-10-14 15:30:00,24.6,24.74,24.6,24.61,396000.0,15.866,15.9563,15.866,15.8725,396000.0
2011-10-14 15:40:00,24.61,24.63,24.51,24.52,616300.0,15.8725,15.8854,15.808,15.8144,616300.0
2011-10-14 15:50:00,24.52,24.7,24.48,24.69,1957000.0,15.8144,15.9305,15.7886,15.9241,1957000.0
2011-10-17 09:30:00,24.08,24.16,23.69,24.09,546300.0,15.5307,15.5823,15.2791,15.5371,546300.0
2011-10-17 09:40:00,24.09,24.22,23.99,24.15,399700.0,15.5371,15.621,15.4726,15.5758,399700.0
2011-10-17 09:50:00,24.14,24.15,23.98,24.06,391800.0,15.5694,15.5758,15.4662,15.5178,391800.0
2011-10-17 10:00:00,24.05,24.09,24.02,24.08,292700.0,15.5113,15.5371,15.492,15.5307,292700.0
2011-10-17 10:10:00,24.07,24.09,23.99,23.99,290300.0,15.5242,15.5371,15.4726,15.4726,290300.0
2011-10-17 10:20:00,23.99,24.01,23.95,23.98,286300.0,15.4726,15.4855,15.4468,15.4662,286300.0
2011-10-17 10:30:00,23.98,24.02,23.9,23.91,466100.0,15.4662,15.492,15.4146,15.421,466100.0
2011-10-17 10:40:00,23.9,23.91,23.83,23.87,317300.0,15.4146,15.421,15.3694,15.3952,317300.0
2011-10-17 10:50:00,23.87,23.98,23.82,23.95,337300.0,15.3952,15.4662,15.363,15.4468,337300.0
2011-10-17 11:00:00,23.95,23.97,23.89,23.97,205900.0,15.4468,15.4597,15.4081,15.4597,205900.0
2011-10-17 11:10:00,23.97,24.04,23.93,23.99,197400.0,15.4597,15.5049,15.4339,15.4726,197400.0
2011-10-17 11:20:00,23.99,24.05,23.99,24.05,194900.0,15.4726,15.5113,15.4726,15.5113,194900.0
2011-10-17 11:30:00,24.06,24.08,24.0,24.07,181400.0,15.5178,15.5307,15.4791,15.5242,181400.0
2011-10-17 11:40:00,24.07,24.08,23.96,23.97,195800.0,15.5242,15.5307,15.4533,15.4597,195800.0
2011-10-17 11:50:00,23.97,24.15,23.96,24.12,230100.0,15.4597,15.5758,15.4533,15.5565,230100.0
2011-10-17 12:00:00,24.11,24.12,23.98,23.99,153100.0,15.55,15.5565,15.4662,15.4726,153100.0
2011-10-17 12:10:00,23.99,24.05,23.94,24.05,228100.0,15.4726,15.5113,15.4404,15.5113,228100.0
2011-10-17 12:20:00,24.04,24.06,23.99,23.99,207900.0,15.5049,15.5178,15.4726,15.4726,207900.0
2011-10-17 12:30:00,23.99,24.02,23.94,23.95,174600.0,15.4726,15.492,15.4404,15.4468,174600.0
2011-10-17 12:40:00,23.95,24.04,23.93,23.96,151200.0,15.4468,15.5049,15.4339,15.4533,151200.0
2011-10-17 12:50:00,23.97,24.01,23.93,23.94,192700.0,15.4597,15.4855,15.4339,15.4404,192700.0
2011-10-17 13:00:00,23.93,23.97,23.93,23.96,154900.0,15.4339,15.4597,15.4339,15.4533,154900.0
2011-10-17 13:10:00,23.95,23.99,23.9,23.98,221000.0,15.4468,15.4726,15.4146,15.4662,221000.0
2011-10-17 13:20:00,23.97,23.99,23.9,23.91,350700.0,15.4597,15.4726,15.4146,15.421,350700.0
2011-10-17 13:30:00,23.9,23.93,23.8,23.85,524900.0,15.4146,15.4339,15.3501,15.3823,524900.0
2011-10-17 13:40:00,23.85,23.91,23.8,23.88,341200.0,15.3823,15.421,15.3501,15.4017,341200.0
2011-10-17 13:50:00,23.89,23.98,23.87,23.96,368900.0,15.4081,15.4662,15.3952,15.4533,368900.0
2011-10-17 14:00:00,23.96,23.96,23.88,23.9,283200.0,15.4533,15.4533,15.4017,15.4146,283200.0
2011-10-17 14:10:00,23.89,23.91,23.85,23.88,150400.0,15.4081,15.421,15.3823,15.4017,150400.0
2011-10-17 14:20:00,23.89,23.91,23.84,23.89,143500.0,15.4081,15.421,15.3759,15.4081,143500.0
2011-10-17 14:30:00,23.9,23.91,23.77,23.81,259300.0,15.4146,15.421,15.3307,15.3565,259300.0
2011-10-17 14:40:00,23.81,23.84,23.76,23.82,216900.0,15.3565,15.3759,15.3243,15.363,216900.0
2011-10-17 14:50:00,23.81,23.9,23.8,23.85,334600.0,15.3565,15.4146,15.3501,15.3823,334600.0
2011-10-17 15:00:00,23.85,23.92,23.84,23.84,361000.0,15.3823,15.4275,15.3759,15.3759,361000.0
2011-10-17 15:10:00,23.84,23.94,23.83,23.84,233500.0,15.3759,15.4404,15.3694,15.3759,233500.0
2011-10-17 15:20:00,23.84,23.85,23.77,23.79,395900.0,15.3759,15.3823,15.3307,15.3436,395900.0
2011-10-17 15:30:00,23.79,23.84,23.74,23.74,524000.0,15.3436,15.3759,15.3114,15.3114,524000.0
2011-10-17 15:40:00,23.74,23.87,23.68,23.75,1317600.0,15.3114,15.3952,15.2727,15.3178,1317600.0
2011-10-17 15:50:00,23.75,23.8,23.58,23.64,2487300.0,15.3178,15.3501,15.2082,15.2469,2487300.0
2011-10-18 09:30:00,23.8,24.18,23.72,24.0,610100.0,15.3501,15.5952,15.2985,15.4791,610100.0
2011-10-18 09:40:00,24.0,24.09,23.75,23.79,451800.0,15.4791,15.5371,15.3178,15.3436,451800.0
2011-10-18 09:50:00,23.79,23.81,23.54,23.7,505500.0,15.3436,15.3565,15.1824,15.2856,505500.0
2011-10-18 10:00:00,23.69,23.76,23.64,23.72,456200.0,15.2791,15.3243,15.2469,15.2985,456200.0
2011-10-18 10:10:00,23.73,23.79,23.71,23.76,513100.0,15.3049,15.3436,15.292,15.3243,513100.0
2011-10-18 10:20:00,23.75,23.95,23.75,23.95,378900.0,15.3178,15.4468,15.3178,15.4468,378900.0
2011-10-18 10:30:00,23.95,23.97,23.88,23.96,391000.0,15.4468,15.4597,15.4017,15.4533,391000.0
2011-10-18 10:40:00,23.95,24.01,23.94,23.99,367900.0,15.4468,15.4855,15.4404,15.4726,367900.0
2011-10-18 10:50:00,23.99,24.06,23.94,23.94,517200.0,15.4726,15.5178,15.4404,15.4404,517200.0
2011-10-18 11:00:00,23.95,23.98,23.87,23.97,344500.0,15.4468,15.4662,15.3952,15.4597,344500.0
2011-10-18 11:10:00,23.97,24.01,23.9,23.93,355000.0,15.4597,15.4855,15.4146,15.4339,355000.0
2011-10-18 11:20:00,23.92,23.97,23.86,23.95,251100.0,15.4275,15.4597,15.3888,15.4468,251100.0
2011-10-18 11:30:00,23.95,24.06,23.9,24.06,335400.0,15.4468,15.5178,15.4146,15.5178,335400.0
2011-10-18 11:40:00,24.05,24.17,24.04,24.14,306900.0,15.5113,15.5887,15.5049,15.5694,306900.0
2011-10-18 11:50:00,24.15,24.16,24.07,24.12,311300.0,15.5758,15.5823,15.5242,15.5565,311300.0
2011-10-18 12:00:00,24.12,24.15,24.08,24.09,309800.0,15.5565,15.5758,15.5307,15.5371,309800.0
2011-10-18 12:10:00,24.1,24.13,24.09,24.11,125200.0,15.5436,15.5629,15.5371,15.55,125200.0
2011-10-18 12:20:00,24.11,24.12,24.04,24.08,231800.0,15.55,15.5565,15.5049,15.5307,231800.0
2011-10-18 12:30:00,24.09,24.25,24.07,24.21,378600.0,15.5371,15.6403,15.5242,15.6145,378600.0
2011-10-18 12:40:00,24.22,24.28,24.2,24.27,414900.0,15.621,15.6596,15.6081,15.6532,414900.0
2011-10-18 12:50:00,24.27,24.28,24.21,24.24,340000.0,15.6532,15.6596,15.6145,15.6339,340000.0
2011-10-18 13:00:00,24.24,24.29,24.22,24.27,255200.0,15.6339,15.6661,15.621,15.6532,255200.0
2011-10-18 13:10:00,24.28,24.29,24.19,24.2,231100.0,15.6596,15.6661,15.6016,15.6081,231100.0
2011-10-18 13:20:00,24.2,24.21,24.18,24.19,182800.0,15.6081,15.6145,15.5952,15.6016,182800.0
2011-10-18 13:30:00,24.2,24.21,24.17,24.19,336200.0,15.6081,15.6145,15.5887,15.6016,336200.0
2011-10-18 13:40:00,24.2,24.21,24.1,24.15,242100.0,15.6081,15.6145,15.5436,15.5758,242100.0
2011-10-18 13:50:00,24.14,24.21,24.14,24.2,258300.0,15.5694,15.6145,15.5694,15.6081,258300.0
2011-10-18 14:00:00,24.2,24.25,24.17,24.21,209200.0,15.6081,15.6403,15.5887,15.6145,209200.0
2011-10-18 14:10:00,24.2,24.22,24.15,24.16,248500.0,15.6081,15.621,15.5758,15.5823,248500.0
2011-10-18 14:20:00,24.17,24.22,24.17,24.18,256600.0,15.5887,15.621,15.5887,15.5952,256600.0
2011-10-18 14:30:00,24.17,24.3,24.17,24.25,396200.0,15.5887,15.6725,15.5887,15.6403,396200.0
2011-10-18 14:40:00,24.24,24.3,24.22,24.28,312400.0,15.6339,15.6725,15.621,15.6596,312400.0
2011-10-18 14:50:00,24.28,24.36,24.27,24.33,332400.0,15.6596,15.7112,15.6532,15.6919,332400.0
2011-10-18 15:00:00,24.32,24.62,24.31,24.55,787900.0,15.6854,15.8789,15.679,15.8338,787900.0
2011-10-18 15:10:00,24.55,24.85,24.43,24.44,1485900.0,15.8338,16.0273,15.7564,15.7628,1485900.0
2011-10-18 15:20:00,24.44,24.57,24.39,24.39,877200.0,15.7628,15.8467,15.7306,15.7306,877200.0
2011-10-18 15:30:00,24.39,24.43,24.23,24.4,1087800.0,15.7306,15.7564,15.6274,15.737,1087800.0
2011-10-18 15:40:00,24.4,24.54,24.34,24.51,1515100.0,15.737,15.8273,15.6983,15.808,1515100.0
2011-10-18 15:50:00,24.51,24.62,24.34,24.45,2943600.0,15.808,15.8789,15.6983,15.7693,2943600.0
2011-10-19 09:30:00,24.61,25.15,24.56,25.11,1029500.0,15.8725,16.2208,15.8402,16.195,1029500.0
2011-10-19 09:40:00,25.12,25.18,24.79,24.88,938200.0,16.2014,16.2401,15.9886,16.0466,938200.0
2011-10-19 09:50:00,24.88,24.92,24.6,24.67,514800.0,16.0466,16.0724,15.866,15.9112,514800.0
2011-10-19 10:00:00,24.68,24.79,24.46,24.75,502900.0,15.9176,15.9886,15.7757,15.9628,502900.0
2011-10-19 10:10:00,24.75,25.02,24.75,24.96,636500.0,15.9628,16.1369,15.9628,16.0982,636500.0
2011-10-19 10:20:00,24.96,25.02,24.82,25.01,323400.0,16.0982,16.1369,16.0079,16.1305,323400.0
2011-10-19 10:30:00,25.02,25.12,24.75,24.79,612000.0,16.1369,16.2014,15.9628,15.9886,612000.0
2011-10-19 10:40:00,24.79,24.94,24.78,24.86,365300.0,15.9886,16.0853,15.9821,16.0337,365300.0
2011-10-19 10:50:00,24.85,24.92,24.77,24.78,182400.0,16.0273,16.0724,15.9757,15.9821,182400.0
2011-10-19 11:00:00,24.78,24.85,24.68,24.79,355900.0,15.9821,16.0273,15.9176,15.9886,355900.0
2011-10-19 11:10:00,24.78,24.81,24.68,24.69,308200.0,15.9821,16.0015,15.9176,15.9241,308200.0
2011-10-19 11:20:00,24.69,24.8,24.67,24.68,400800.0,15.9241,15.995,15.9112,15.9176,400800.0
2011-10-19 11:30:00,24.68,24.77,24.64,24.68,240400.0,15.9176,15.9757,15.8918,15.9176,240400.0
2011-10-19 11:40:00,24.68,24.72,24.61,24.62,214900.0,15.9176,15.9434,15.8725,15.8789,214900.0
2011-10-19 11:50:00,24.61,24.63,24.53,24.53,307000.0,15.8725,15.8854,15.8209,15.8209,307000.0
2011-10-19 12:00:00,24.54,24.67,24.53,24.55,263300.0,15.8273,15.9112,15.8209,15.8338,263300.0
2011-10-19 12:10:00,24.54,24.54,24.44,24.47,228800.0,15.8273,15.8273,15.7628,15.7822,228800.0
2011-10-19 12:20:00,24.47,24.66,24.46,24.53,229300.0,15.7822,15.9047,15.7757,15.8209,229300.0
2011-10-19 12:30:00,24.53,24.55,24.43,24.49,164800.0,15.8209,15.8338,15.7564,15.7951,164800.0
2011-10-19 12:40:00,24.48,24.5,24.43,24.45,148700.0,15.7886,15.8015,15.7564,15.7693,148700.0
2011-10-19 12:50:00,24.44,24.54,24.41,24.42,223400.0,15.7628,15.8273,15.7435,15.7499,223400.0
2011-10-19 13:00:00,24.41,24.53,24.4,24.5,233800.0,15.7435,15.8209,15.737,15.8015,233800.0
2011-10-19 13:10:00,24.49,24.49,24.35,24.35,269700.0,15.7951,15.7951,15.7048,15.7048,269700.0
2011-10-19 13:20:00,24.35,24.39,24.28,24.3,316800.0,15.7048,15.7306,15.6596,15.6725,316800.0
2011-10-19 13:30:00,24.29,24.31,24.19,24.19,380200.0,15.6661,15.679,15.6016,15.6016,380200.0
2011-10-19 13:40:00,24.2,24.22,24.1,24.17,252800.0,15.6081,15.621,15.5436,15.5887,252800.0
2011-10-19 13:50:00,24.17,24.24,24.14,24.22,306800.0,15.5887,15.6339,15.5694,15.621,306800.0
2011-10-19 14:00:00,24.22,24.27,24.12,24.19,652500.0,15.621,15.6532,15.5565,15.6016,652500.0
2011-10-19 14:10:00,24.19,24.31,24.17,24.28,361500.0,15.6016,15.679,15.5887,15.6596,361500.0
2011-10-19 14:20:00,24.28,24.32,24.11,24.13,368700.0,15.6596,15.6854,15.55,15.5629,368700.0
2011-10-19 14:30:00,24.13,24.27,24.11,24.23,378900.0,15.5629,15.6532,15.55,15.6274,378900.0
2011-10-19 14:40:00,24.22,24.35,24.2,24.29,493400.0,15.621,15.7048,15.6081,15.6661,493400.0
2011-10-19 14:50:00,24.29,24.29,24.11,24.12,599300.0,15.6661,15.6661,15.55,15.5565,599300.0
2011-10-19 15:00:00,24.12,24.14,24.0,24.06,523700.0,15.5565,15.5694,15.4791,15.5178,523700.0
2011-10-19 15:10:00,24.06,24.27,24.03,24.21,809400.0,15.5178,15.6532,15.4984,15.6145,809400.0
2011-10-19 15:20:00,24.22,24.22,24.1,24.12,529100.0,15.621,15.621,15.5436,15.5565,529100.0
2011-10-19 15:30:00,24.11,24.27,24.1,24.22,720800.0,15.55,15.6532,15.5436,15.621,720800.0
2011-10-19 15:40:00,24.22,24.31,24.1,24.29,1128800.0,15.621,15.679,15.5436,15.6661,1128800.0
2011-10-19 15:50:00,24.28,24.29,24.07,24.14,1682900.0,15.6596,15.6661,15.5242,15.5694,1682900.0
2011-10-20 09:30:00,24.24,24.46,24.13,24.42,408200.0,15.6339,15.7757,15.5629,15.7499,408200.0
2011-10-20 09:40:00,24.41,24.53,24.35,24.46,754400.0,15.7435,15.8209,15.7048,15.7757,754400.0
2011-10-20 09:50:00,24.47,24.48,24.29,24.34,436800.0,15.7822,15.7886,15.6661,15.6983,436800.0
2011-10-20 10:00:00,24.33,24.59,24.33,24.52,766000.0,15.6919,15.8596,15.6919,15.8144,766000.0
2011-10-20 10:10:00,24.52,24.58,24.43,24.46,375500.0,15.8144,15.8531,15.7564,15.7757,375500.0
2011-10-20 10:20:00,24.46,24.53,24.34,24.53,328200.0,15.7757,15.8209,15.6983,15.8209,328200.0
2011-10-20 10:30:00,24.53,24.54,24.43,24.49,519200.0,15.8209,15.8273,15.7564,15.7951,519200.0
2011-10-20 10:40:00,24.49,24.49,24.28,24.29,325100.0,15.7951,15.7951,15.6596,15.6661,325100.0
2011-10-20 10:50:00,24.28,24.29,24.11,24.11,274300.0,15.6596,15.6661,15.55,15.55,274300.0
2011-10-20 11:00:00,24.11,24.2,24.09,24.18,356100.0,15.55,15.6081,15.5371,15.5952,356100.0
2011-10-20 11:10:00,24.18,24.27,24.11,24.13,353800.0,15.5952,15.6532,15.55,15.5629,353800.0
2011-10-20 11:20:00,24.13,24.27,24.12,24.23,152000.0,15.5629,15.6532,15.5565,15.6274,152000.0
2011-10-20 11:30:00,24.23,24.25,24.16,24.22,204300.0,15.6274,15.6403,15.5823,15.621,204300.0
2011-10-20 11:40:00,24.21,24.36,24.21,24.33,257500.0,15.6145,15.7112,15.6145,15.6919,257500.0
2011-10-20 11:50:00,24.32,24.33,24.16,24.22,252300.0,15.6854,15.6919,15.5823,15.621,252300.0
2011-10-20 12:00:00,24.22,24.22,24.05,24.05,225500.0,15.621,15.621,15.5113,15.5113,225500.0
2011-10-20 12:10:00,24.05,24.1,24.02,24.06,252900.0,15.5113,15.5436,15.492,15.5178,252900.0
2011-10-20 12:20:00,24.06,24.21,24.06,24.19,321300.0,15.5178,15.6145,15.5178,15.6016,321300.0
2011-10-20 12:30:00,24.18,24.37,24.16,24.36,427300.0,15.5952,15.7177,15.5823,15.7112,427300.0
2011-10-20 12:40:00,24.36,24.4,24.34,24.36,244100.0,15.7112,15.737,15.6983,15.7112,244100.0
2011-10-20 12:50:00,24.36,24.52,24.35,24.49,226800.0,15.7112,15.8144,15.7048,15.7951,226800.0
2011-10-20 13:00:00,24.49,24.57,24.43,24.55,286700.0,15.7951,15.8467,15.7564,15.8338,286700.0
2011-10-20 13:10:00,24.55,24.71,24.51,24.7,499400.0,15.8338,15.937,15.808,15.9305,499400.0
2011-10-20 13:20:00,24.7,24.85,24.69,24.76,459700.0,15.9305,16.0273,15.9241,15.9692,459700.0
2011-10-20 13:30:00,24.76,24.84,24.68,24.68,294600.0,15.9692,16.0208,15.9176,15.9176,294600.0
2011-10-20 13:40:00,24.68,24.73,24.56,24.71,356100.0,15.9176,15.9499,15.8402,15.937,356100.0
2011-10-20 13:50:00,24.71,24.79,24.64,24.68,661300.0,15.937,15.9886,15.8918,15.9176,661300.0
2011-10-20 14:00:00,24.67,24.77,24.61,24.63,284700.0,15.9112,15.9757,15.8725,15.8854,284700.0
2011-10-20 14:10:00,24.63,24.69,24.6,24.69,233400.0,15.8854,15.9241,15.866,15.9241,233400.0
2011-10-20 14:20:00,24.69,24.8,24.66,24.75,198600.0,15.9241,15.995,15.9047,15.9628,198600.0
2011-10-20 14:30:00,24.76,24.97,24.69,24.95,425800.0,15.9692,16.1047,15.9241,16.0918,425800.0
2011-10-20 14:40:00,24.94,25.0,24.86,24.9,321100.0,16.0853,16.124,16.0337,16.0595,321100.0
2011-10-20 14:50:00,24.91,25.0,24.91,24.96,256100.0,16.066,16.124,16.066,16.0982,256100.0
2011-10-20 15:00:00,24.96,24.97,24.83,24.86,376300.0,16.0982,16.1047,16.0144,16.0337,376300.0
2011-10-20 15:10:00,24.86,24.91,24.82,24.9,333800.0,16.0337,16.066,16.0079,16.0595,333800.0
2011-10-20 15:20:00,24.89,24.92,24.67,24.72,286000.0,16.0531,16.0724,15.9112,15.9434,286000.0
2011-10-20 15:30:00,24.72,24.82,24.69,24.75,332100.0,15.9434,16.0079,15.9241,15.9628,332100.0
2011-10-20 15:40:00,24.75,24.94,24.75,24.91,723300.0,15.9628,16.0853,15.9628,16.066,723300.0
2011-10-20 15:50:00,24.91,24.96,24.83,24.88,1426000.0,16.066,16.0982,16.0144,16.0466,1426000.0
2011-10-21 09:30:00,25.19,25.32,25.15,25.19,1964300.0,16.2466,16.3304,16.2208,16.2466,1964300.0
2011-10-21 09:40:00,25.19,25.2,25.11,25.18,349300.0,16.2466,16.253,16.195,16.2401,349300.0
2011-10-21 09:50:00,25.18,25.25,25.12,25.22,290000.0,16.2401,16.2853,16.2014,16.2659,290000.0
2011-10-21 10:00:00,25.23,25.23,25.11,25.2,360400.0,16.2724,16.2724,16.195,16.253,360400.0
2011-10-21 10:10:00,25.2,25.35,25.2,25.33,432100.0,16.253,16.3498,16.253,16.3369,432100.0
2011-10-21 10:20:00,25.34,25.41,25.32,25.37,613100.0,16.3433,16.3885,16.3304,16.3627,613100.0
2011-10-21 10:30:00,25.37,25.42,25.29,25.3,494100.0,16.3627,16.3949,16.3111,16.3175,494100.0
2011-10-21 10:40:00,25.29,25.31,25.17,25.27,366900.0,16.3111,16.324,16.2337,16.2982,366900.0
2011-10-21 10:50:00,25.28,25.3,25.09,25.2,508700.0,16.3046,16.3175,16.1821,16.253,508700.0
2011-10-21 11:00:00,25.19,25.19,24.98,24.99,352600.0,16.2466,16.2466,16.1111,16.1176,352600.0
2011-10-21 11:10:00,24.99,25.16,24.97,25.14,369400.0,16.1176,16.2272,16.1047,16.2143,369400.0
2011-10-21 11:20:00,25.14,25.26,25.04,25.26,497500.0,16.2143,16.2917,16.1498,16.2917,497500.0
2011-10-21 11:30:00,25.25,25.31,25.2,25.21,297700.0,16.2853,16.324,16.253,16.2595,297700.0
2011-10-21 11:40:00,25.21,25.39,25.14,25.38,586400.0,16.2595,16.3756,16.2143,16.3691,586400.0
2011-10-21 11:50:00,25.38,25.46,25.38,25.4,375600.0,16.3691,16.4207,16.3691,16.382,375600.0
2011-10-21 12:00:00,25.39,25.42,25.34,25.36,456500.0,16.3756,16.3949,16.3433,16.3562,456500.0
2011-10-21 12:10:00,25.36,25.4,25.33,25.36,220800.0,16.3562,16.382,16.3369,16.3562,220800.0
2011-10-21 12:20:00,25.37,25.4,25.32,25.39,129200.0,16.3627,16.382,16.3304,16.3756,129200.0
2011-10-21 12:30:00,25.39,25.4,25.33,25.37,248400.0,16.3756,16.382,16.3369,16.3627,248400.0
2011-10-21 12:40:00,25.37,25.39,25.36,25.37,164300.0,16.3627,16.3756,16.3562,16.3627,164300.0
2011-10-21 12:50:00,25.37,25.39,25.29,25.29,166000.0,16.3627,16.3756,16.3111,16.3111,166000.0
2011-10-21 13:00:00,25.29,25.32,25.25,25.31,236900.0,16.3111,16.3304,16.2853,16.324,236900.0
2011-10-21 13:10:00,25.3,25.31,25.21,25.3,224900.0,16.3175,16.324,16.2595,16.3175,224900.0
2011-10-21 13:20:00,25.3,25.35,25.24,25.24,233600.0,16.3175,16.3498,16.2788,16.2788,233600.0
2011-10-21 13:30:00,25.24,25.34,25.21,25.31,240200.0,16.2788,16.3433,16.2595,16.324,240200.0
2011-10-21 13:40:00,25.31,25.34,25.2,25.23,353800.0,16.324,16.3433,16.253,16.2724,353800.0
2011-10-21 13:50:00,25.23,25.24,25.14,25.16,251300.0,16.2724,16.2788,16.2143,16.2272,251300.0
2011-10-21 14:00:00,25.16,25.31,25.12,25.23,302600.0,16.2272,16.324,16.2014,16.2724,302600.0
2011-10-21 14:10:00,25.23,25.27,25.18,25.21,230800.0,16.2724,16.2982,16.2401,16.2595,230800.0
2011-10-21 14:20:00,25.2,25.3,25.2,25.26,190200.0,16.253,16.3175,16.253,16.2917,190200.0
2011-10-21 14:30:00,25.26,25.26,25.17,25.25,189300.0,16.2917,16.2917,16.2337,16.2853,189300.0
2011-10-21 14:40:00,25.25,25.33,25.24,25.28,236200.0,16.2853,16.3369,16.2788,16.3046,236200.0
2011-10-21 14:50:00,25.28,25.36,25.26,25.36,268500.0,16.3046,16.3562,16.2917,16.3562,268500.0
2011-10-21 15:00:00,25.36,25.4,25.33,25.36,372700.0,16.3562,16.382,16.3369,16.3562,372700.0
2011-10-21 15:10:00,25.36,25.38,25.3,25.35,497500.0,16.3562,16.3691,16.3175,16.3498,497500.0
2011-10-21 15:20:00,25.36,25.41,25.27,25.27,444000.0,16.3562,16.3885,16.2982,16.2982,444000.0
2011-10-21 15:30:00,25.27,25.35,25.26,25.29,393900.0,16.2982,16.3498,16.2917,16.3111,393900.0
2011-10-21 15:40:00,25.29,25.37,25.26,25.36,685400.0,16.3111,16.3627,16.2917,16.3562,685400.0
2011-10-21 15:50:00,25.37,25.46,25.29,25.41,2984100.0,16.3627,16.4207,16.3111,16.3885,2984100.0
2011-10-24 09:30:00,25.49,25.59,25.32,25.55,357700.0,16.4401,16.5045,16.3304,16.4788,357700.0
2011-10-24 09:40:00,25.56,25.79,25.55,25.79,519800.0,16.4852,16.6335,16.4788,16.6335,519800.0
2011-10-24 09:50:00,25.78,25.8,25.65,25.67,467200.0,16.6271,16.64,16.5432,16.5561,467200.0
2011-10-24 10:00:00,25.67,25.73,25.64,25.7,405900.0,16.5561,16.5948,16.5368,16.5755,405900.0
2011-10-24 10:10:00,25.7,25.81,25.69,25.77,300100.0,16.5755,16.6464,16.569,16.6206,300100.0
2011-10-24 10:20:00,25.77,25.79,25.61,25.66,564400.0,16.6206,16.6335,16.5174,16.5497,564400.0
2011-10-24 10:30:00,25.66,25.7,25.63,25.65,168800.0,16.5497,16.5755,16.5303,16.5432,168800.0
2011-10-24 10:40:00,25.65,25.69,25.53,25.54,256800.0,16.5432,16.569,16.4659,16.4723,256800.0
2011-10-24 10:50:00,25.55,25.59,25.48,25.49,363500.0,16.4788,16.5045,16.4336,16.4401,363500.0
2011-10-24 11:00:00,25.49,25.5,25.43,25.48,354000.0,16.4401,16.4465,16.4014,16.4336,354000.0
2011-10-24 11:10:00,25.49,25.51,25.43,25.5,277700.0,16.4401,16.453,16.4014,16.4465,277700.0
2011-10-24 11:20:00,25.5,25.61,25.49,25.6,225500.0,16.4465,16.5174,16.4401,16.511,225500.0
2011-10-24 11:30:00,25.59,25.6,25.49,25.52,461700.0,16.5045,16.511,16.4401,16.4594,461700.0
2011-10-24 11:40:00,25.52,25.59,25.51,25.55,246200.0,16.4594,16.5045,16.453,16.4788,246200.0
2011-10-24 11:50:00,25.55,25.57,25.52,25.57,231900.0,16.4788,16.4916,16.4594,16.4916,231900.0
2011-10-24 12:00:00,25.57,25.59,25.54,25.59,206900.0,16.4916,16.5045,16.4723,16.5045,206900.0
2011-10-24 12:10:00,25.59,25.63,25.57,25.59,299500.0,16.5045,16.5303,16.4916,16.5045,299500.0
2011-10-24 12:20:00,25.59,25.61,25.54,25.56,136800.0,16.5045,16.5174,16.4723,16.4852,136800.0
2011-10-24 12:30:00,25.55,25.56,25.41,25.41,228200.0,16.4788,16.4852,16.3885,16.3885,228200.0
2011-10-24 12:40:00,25.42,25.45,25.41,25.42,194000.0,16.3949,16.4143,16.3885,16.3949,194000.0
2011-10-24 12:50:00,25.41,25.48,25.4,25.46,160400.0,16.3885,16.4336,16.382,16.4207,160400.0
2011-10-24 13:00:00,25.47,25.52,25.44,25.5,153500.0,16.4272,16.4594,16.4078,16.4465,153500.0
2011-10-24 13:10:00,25.5,25.58,25.5,25.53,360600.0,16.4465,16.4981,16.4465,16.4659,360600.0
2011-10-24 13:20:00,25.53,25.55,25.48,25.48,228300.0,16.4659,16.4788,16.4336,16.4336,228300.0
2011-10-24 13:30:00,25.49,25.55,25.48,25.54,115500.0,16.4401,16.4788,16.4336,16.4723,115500.0
2011-10-24 13:40:00,25.53,25.61,25.52,25.6,345500.0,16.4659,16.5174,16.4594,16.511,345500.0
2011-10-24 13:50:00,25.6,25.71,25.57,25.7,415800.0,16.511,16.5819,16.4916,16.5755,415800.0
2011-10-24 14:00:00,25.7,25.74,25.65,25.65,261200.0,16.5755,16.6013,16.5432,16.5432,261200.0
2011-10-24 14:10:00,25.66,25.67,25.52,25.57,311200.0,16.5497,16.5561,16.4594,16.4916,311200.0
2011-10-24 14:20:00,25.56,25.64,25.56,25.61,240000.0,16.4852,16.5368,16.4852,16.5174,240000.0
2011-10-24 14:30:00,25.61,25.63,25.56,25.61,168000.0,16.5174,16.5303,16.4852,16.5174,168000.0
2011-10-24 14:40:00,25.6,25.63,25.55,25.6,160600.0,16.511,16.5303,16.4788,16.511,160600.0
2011-10-24 14:50:00,25.6,25.6,25.53,25.56,344900.0,16.511,16.511,16.4659,16.4852,344900.0
2011-10-24 15:00:00,25.56,25.63,25.56,25.58,257700.0,16.4852,16.5303,16.4852,16.4981,257700.0
2011-10-24 15:10:00,25.57,25.58,25.5,25.55,297400.0,16.4916,16.4981,16.4465,16.4788,297400.0
2011-10-24 15:20:00,25.55,25.57,25.48,25.51,360000.0,16.4788,16.4916,16.4336,16.453,360000.0
2011-10-24 15:30:00,25.5,25.57,25.45,25.52,394600.0,16.4465,16.4916,16.4143,16.4594,394600.0
2011-10-24 15:40:00,25.52,25.6,25.49,25.5,515800.0,16.4594,16.511,16.4401,16.4465,515800.0
2011-10-24 15:50:00,25.49,25.62,25.45,25.58,1430000.0,16.4401,16.5239,16.4143,16.4981,1430000.0
2011-10-25 09:30:00,25.26,25.3,24.88,25.1,608400.0,16.2917,16.3175,16.0466,16.1885,608400.0
2011-10-25 09:40:00,25.11,25.26,25.04,25.19,705700.0,16.195,16.2917,16.1498,16.2466,705700.0
2011-10-25 09:50:00,25.19,25.36,25.16,25.22,589200.0,16.2466,16.3562,16.2272,16.2659,589200.0
2011-10-25 10:00:00,25.24,25.3,25.09,25.15,658600.0,16.2788,16.3175,16.1821,16.2208,658600.0
2011-10-25 10:10:00,25.15,25.25,25.1,25.24,457300.0,16.2208,16.2853,16.1885,16.2788,457300.0
2011-10-25 10:20:00,25.25,25.34,25.19,25.29,274100.0,16.2853,16.3433,16.2466,16.3111,274100.0
2011-10-25 10:30:00,25.29,25.3,25.18,25.28,283300.0,16.3111,16.3175,16.2401,16.3046,283300.0
2011-10-25 10:40:00,25.29,25.37,25.24,25.34,288300.0,16.3111,16.3627,16.2788,16.3433,288300.0
2011-10-25 10:50:00,25.35,25.4,25.3,25.33,418500.0,16.3498,16.382,16.3175,16.3369,418500.0
2011-10-25 11:00:00,25.33,25.35,25.2,25.23,253700.0,16.3369,16.3498,16.253,16.2724,253700.0
2011-10-25 11:10:00,25.23,25.26,25.18,25.21,265700.0,16.2724,16.2917,16.2401,16.2595,265700.0
2011-10-25 11:20:00,25.2,25.22,25.15,25.16,431300.0,16.253,16.2659,16.2208,16.2272,431300.0
2011-10-25 11:30:00,25.16,25.2,25.11,25.14,190400.0,16.2272,16.253,16.195,16.2143,190400.0
2011-10-25 11:40:00,25.15,25.18,25.11,25.17,136000.0,16.2208,16.2401,16.195,16.2337,136000.0
2011-10-25 11:50:00,25.17,25.34,25.16,25.33,190500.0,16.2337,16.3433,16.2272,16.3369,190500.0
2011-10-25 12:00:00,25.33,25.38,25.25,25.34,244600.0,16.3369,16.3691,16.2853,16.3433,244600.0
2011-10-25 12:10:00,25.34,25.37,25.3,25.36,119500.0,16.3433,16.3627,16.3175,16.3562,119500.0
2011-10-25 12:20:00,25.36,25.38,25.31,25.35,88600.0,16.3562,16.3691,16.324,16.3498,88600.0
2011-10-25 12:30:00,25.34,25.36,25.3,25.3,96600.0,16.3433,16.3562,16.3175,16.3175,96600.0
2011-10-25 12:40:00,25.3,25.3,25.2,25.22,209900.0,16.3175,16.3175,16.253,16.2659,209900.0
2011-10-25 12:50:00,25.22,25.23,25.19,25.21,106600.0,16.2659,16.2724,16.2466,16.2595,106600.0
2011-10-25 13:00:00,25.21,25.37,25.21,25.34,140600.0,16.2595,16.3627,16.2595,16.3433,140600.0
2011-10-25 13:10:00,25.34,25.36,25.21,25.22,268200.0,16.3433,16.3562,16.2595,16.2659,268200.0
2011-10-25 13:20:00,25.22,25.28,25.12,25.14,325800.0,16.2659,16.3046,16.2014,16.2143,325800.0
2011-10-25 13:30:00,25.12,25.2,25.09,25.11,218200.0,16.2014,16.253,16.1821,16.195,218200.0
2011-10-25 13:40:00,25.11,25.14,25.05,25.08,325200.0,16.195,16.2143,16.1563,16.1756,325200.0
2011-10-25 13:50:00,25.08,25.18,25.08,25.17,353800.0,16.1756,16.2401,16.1756,16.2337,353800.0
2011-10-25 14:00:00,25.16,25.17,25.06,25.12,264300.0,16.2272,16.2337,16.1627,16.2014,264300.0
2011-10-25 14:10:00,25.12,25.13,25.06,25.11,234300.0,16.2014,16.2079,16.1627,16.195,234300.0
2011-10-25 14:20:00,25.11,25.13,25.06,25.09,181300.0,16.195,16.2079,16.1627,16.1821,181300.0
2011-10-25 14:30:00,25.09,25.11,25.05,25.07,267600.0,16.1821,16.195,16.1563,16.1692,267600.0
2011-10-25 14:40:00,25.07,25.16,25.04,25.12,278300.0,16.1692,16.2272,16.1498,16.2014,278300.0
2011-10-25 14:50:00,25.13,25.17,25.1,25.16,250800.0,16.2079,16.2337,16.1885,16.2272,250800.0
2011-10-25 15:00:00,25.16,25.22,25.14,25.15,274300.0,16.2272,16.2659,16.2143,16.2208,274300.0
2011-10-25 15:10:00,25.15,25.16,25.06,25.07,300100.0,16.2208,16.2272,16.1627,16.1692,300100.0
2011-10-25 15:20:00,25.08,25.08,24.98,25.02,430300.0,16.1756,16.1756,16.1111,16.1369,430300.0
2011-10-25 15:30:00,25.03,25.09,24.95,24.97,639900.0,16.1434,16.1821,16.0918,16.1047,639900.0
2011-10-25 15:40:00,24.97,24.99,24.82,24.85,1002600.0,16.1047,16.1176,16.0079,16.0273,1002600.0
2011-10-25 15:50:00,24.85,24.88,24.75,24.85,1792000.0,16.0273,16.0466,15.9628,16.0273,1792000.0
2011-10-26 09:30:00,25.27,25.3,25.12,25.15,529600.0,16.2982,16.3175,16.2014,16.2208,529600.0
2011-10-26 09:40:00,25.14,25.27,25.13,25.25,660000.0,16.2143,16.2982,16.2079,16.2853,660000.0
2011-10-26 09:50:00,25.25,25.36,25.22,25.3,419200.0,16.2853,16.3562,16.2659,16.3175,419200.0
2011-10-26 10:00:00,25.3,25.32,25.17,25.2,423800.0,16.3175,16.3304,16.2337,16.253,423800.0
2011-10-26 10:10:00,25.2,25.21,25.04,25.11,301800.0,16.253,16.2595,16.1498,16.195,301800.0
2011-10-26 10:20:00,25.11,25.25,25.07,25.24,213600.0,16.195,16.2853,16.1692,16.2788,213600.0
2011-10-26 10:30:00,25.24,25.28,25.14,25.24,249300.0,16.2788,16.3046,16.2143,16.2788,249300.0
2011-10-26 10:40:00,25.25,25.28,24.95,24.97,580900.0,16.2853,16.3046,16.0918,16.1047,580900.0
2011-10-26 10:50:00,24.95,25.11,24.95,25.07,251400.0,16.0918,16.195,16.0918,16.1692,251400.0
2011-10-26 11:00:00,25.07,25.18,25.05,25.1,152600.0,16.1692,16.2401,16.1563,16.1885,152600.0
2011-10-26 11:10:00,25.09,25.18,25.08,25.13,173500.0,16.1821,16.2401,16.1756,16.2079,173500.0
2011-10-26 11:20:00,25.13,25.21,25.11,25.18,178400.0,16.2079,16.2595,16.195,16.2401,178400.0
2011-10-26 11:30:00,25.17,25.25,25.12,25.13,129800.0,16.2337,16.2853,16.2014,16.2079,129800.0
2011-10-26 11:40:00,25.13,25.23,25.13,25.16,189400.0,16.2079,16.2724,16.2079,16.2272,189400.0
2011-10-26 11:50:00,25.17,25.2,25.07,25.08,182800.0,16.2337,16.253,16.1692,16.1756,182800.0
2011-10-26 12:00:00,25.08,25.14,25.03,25.12,281800.0,16.1756,16.2143,16.1434,16.2014,281800.0
2011-10-26 12:10:00,25.12,25.15,25.09,25.14,290500.0,16.2014,16.2208,16.1821,16.2143,290500.0
2011-10-26 12:20:00,25.14,25.17,25.02,25.08,182400.0,16.2143,16.2337,16.1369,16.1756,182400.0
2011-10-26 12:30:00,25.07,25.14,25.04,25.11,99600.0,16.1692,16.2143,16.1498,16.195,99600.0
2011-10-26 12:40:00,25.12,25.13,25.06,25.09,97100.0,16.2014,16.2079,16.1627,16.1821,97100.0
2011-10-26 12:50:00,25.1,25.11,25.03,25.06,128100.0,16.1885,16.195,16.1434,16.1627,128100.0
2011-10-26 13:00:00,25.07,25.07,24.96,24.97,134000.0,16.1692,16.1692,16.0982,16.1047,134000.0
2011-10-26 13:10:00,24.97,25.07,24.96,25.07,205600.0,16.1047,16.1692,16.0982,16.1692,205600.0
2011-10-26 13:20:00,25.07,25.12,25.05,25.12,214300.0,16.1692,16.2014,16.1563,16.2014,214300.0
2011-10-26 13:30:00,25.11,25.3,25.11,25.27,392200.0,16.195,16.3175,16.195,16.2982,392200.0
2011-10-26 13:40:00,25.27,25.35,25.2,25.29,387300.0,16.2982,16.3498,16.253,16.3111,387300.0
2011-10-26 13:50:00,25.29,25.38,25.22,25.34,702800.0,16.3111,16.3691,16.2659,16.3433,702800.0
2011-10-26 14:00:00,25.34,25.4,25.27,25.38,355000.0,16.3433,16.382,16.2982,16.3691,355000.0
2011-10-26 14:10:00,25.37,25.4,25.26,25.26,293700.0,16.3627,16.382,16.2917,16.2917,293700.0
2011-10-26 14:20:00,25.27,25.35,25.26,25.31,200900.0,16.2982,16.3498,16.2917,16.324,200900.0
2011-10-26 14:30:00,25.32,25.49,25.29,25.47,300200.0,16.3304,16.4401,16.3111,16.4272,300200.0
2011-10-26 14:40:00,25.47,25.52,25.39,25.42,416900.0,16.4272,16.4594,16.3756,16.3949,416900.0
2011-10-26 14:50:00,25.41,25.41,25.31,25.32,245700.0,16.3885,16.3885,16.324,16.3304,245700.0
2011-10-26 15:00:00,25.33,25.42,25.32,25.41,387100.0,16.3369,16.3949,16.3304,16.3885,387100.0
2011-10-26 15:10:00,25.41,25.51,25.38,25.48,408700.0,16.3885,16.453,16.3691,16.4336,408700.0
2011-10-26 15:20:00,25.47,25.51,25.4,25.5,482600.0,16.4272,16.453,16.382,16.4465,482600.0
2011-10-26 15:30:00,25.5,25.64,25.46,25.57,714000.0,16.4465,16.5368,16.4207,16.4916,714000.0
2011-10-26 15:40:00,25.56,25.63,25.46,25.48,758500.0,16.4852,16.5303,16.4207,16.4336,758500.0
2011-10-26 15:50:00,25.48,25.56,25.45,25.49,1535600.0,16.4336,16.4852,16.4143,16.4401,1535600.0
2011-10-27 09:30:00,26.16,26.64,26.08,26.29,1925900.0,16.8722,17.1818,16.8206,16.956,1925900.0
2011-10-27 09:40:00,26.29,26.3,26.08,26.09,1033100.0,16.956,16.9625,16.8206,16.827,1033100.0
2011-10-27 09:50:00,26.1,26.1,25.9,25.95,1386800.0,16.8335,16.8335,16.7045,16.7367,1386800.0
2011-10-27 10:00:00,25.94,26.01,25.8,25.82,771800.0,16.7303,16.7754,16.64,16.6529,771800.0
2011-10-27 10:10:00,25.82,26.0,25.82,25.99,611700.0,16.6529,16.769,16.6529,16.7625,611700.0
2011-10-27 10:20:00,25.99,26.0,25.71,25.74,884600.0,16.7625,16.769,16.5819,16.6013,884600.0
2011-10-27 10:30:00,25.74,25.76,25.68,25.75,1908900.0,16.6013,16.6142,16.5626,16.6077,1908900.0
2011-10-27 10:40:00,25.75,25.8,25.68,25.78,891400.0,16.6077,16.64,16.5626,16.6271,891400.0
2011-10-27 10:50:00,25.78,25.81,25.7,25.77,538300.0,16.6271,16.6464,16.5755,16.6206,538300.0
2011-10-27 11:00:00,25.77,25.88,25.72,25.8,900500.0,16.6206,16.6916,16.5884,16.64,900500.0
2011-10-27 11:10:00,25.81,25.97,25.8,25.93,389700.0,16.6464,16.7496,16.64,16.7238,389700.0
2011-10-27 11:20:00,25.93,25.97,25.85,25.96,269200.0,16.7238,16.7496,16.6722,16.7432,269200.0
2011-10-27 11:30:00,25.96,26.04,25.91,26.03,602300.0,16.7432,16.7948,16.7109,16.7883,602300.0
2011-10-27 11:40:00,26.03,26.08,25.99,26.06,372200.0,16.7883,16.8206,16.7625,16.8077,372200.0
2011-10-27 11:50:00,26.06,26.11,26.06,26.1,260100.0,16.8077,16.8399,16.8077,16.8335,260100.0
2011-10-27 12:00:00,26.1,26.19,26.09,26.19,652900.0,16.8335,16.8915,16.827,16.8915,652900.0
2011-10-27 12:10:00,26.19,26.39,26.18,26.39,681800.0,16.8915,17.0205,16.8851,17.0205,681800.0
2011-10-27 12:20:00,26.39,26.43,26.32,26.34,525000.0,17.0205,17.0463,16.9754,16.9883,525000.0
2011-10-27 12:30:00,26.34,26.42,26.28,26.29,512300.0,16.9883,17.0399,16.9496,16.956,512300.0
2011-10-27 12:40:00,26.29,26.31,26.24,26.27,524000.0,16.956,16.9689,16.9238,16.9431,524000.0
2011-10-27 12:50:00,26.27,26.3,26.19,26.2,223600.0,16.9431,16.9625,16.8915,16.898,223600.0
2011-10-27 13:00:00,26.2,26.21,26.14,26.18,336500.0,16.898,16.9044,16.8593,16.8851,336500.0
2011-10-27 13:10:00,26.18,26.21,26.14,26.18,521700.0,16.8851,16.9044,16.8593,16.8851,521700.0
2011-10-27 13:20:00,26.18,26.18,26.06,26.07,466900.0,16.8851,16.8851,16.8077,16.8141,466900.0
2011-10-27 13:30:00,26.07,26.08,26.01,26.07,393300.0,16.8141,16.8206,16.7754,16.8141,393300.0
2011-10-27 13:40:00,26.07,26.1,26.03,26.05,553200.0,16.8141,16.8335,16.7883,16.8012,553200.0
2011-10-27 13:50:00,26.05,26.13,26.05,26.08,644300.0,16.8012,16.8528,16.8012,16.8206,644300.0
2011-10-27 14:00:00,26.09,26.17,26.08,26.12,700100.0,16.827,16.8786,16.8206,16.8464,700100.0
2011-10-27 14:10:00,26.13,26.15,26.03,26.05,399900.0,16.8528,16.8657,16.7883,16.8012,399900.0
2011-10-27 14:20:00,26.04,26.24,26.04,26.23,664300.0,16.7948,16.9238,16.7948,16.9173,664300.0
2011-10-27 14:30:00,26.23,26.35,26.22,26.34,781100.0,16.9173,16.9947,16.9109,16.9883,781100.0
2011-10-27 14:40:00,26.33,26.35,26.23,26.24,544700.0,16.9818,16.9947,16.9173,16.9238,544700.0
2011-10-27 14:50:00,26.23,26.25,26.17,26.18,474600.0,16.9173,16.9302,16.8786,16.8851,474600.0
2011-10-27 15:00:00,26.19,26.37,26.18,26.36,531000.0,16.8915,17.0076,16.8851,17.0012,531000.0
2011-10-27 15:10:00,26.36,26.39,26.28,26.37,826600.0,17.0012,17.0205,16.9496,17.0076,826600.0
2011-10-27 15:20:00,26.37,26.45,26.35,26.35,841600.0,17.0076,17.0592,16.9947,16.9947,841600.0
2011-10-27 15:30:00,26.35,26.4,26.24,26.28,946500.0,16.9947,17.027,16.9238,16.9496,946500.0
2011-10-27 15:40:00,26.29,26.33,26.01,26.05,1402800.0,16.956,16.9818,16.7754,16.8012,1402800.0
2011-10-27 15:50:00,26.05,26.24,25.98,26.21,2339000.0,16.8012,16.9238,16.7561,16.9044,2339000.0
2011-10-28 09:30:00,25.98,26.15,25.88,26.03,521200.0,16.7561,16.8657,16.6916,16.7883,521200.0
2011-10-28 09:40:00,26.03,26.05,25.82,25.88,647300.0,16.7883,16.8012,16.6529,16.6916,647300.0
2011-10-28 09:50:00,25.88,25.88,25.79,25.84,803000.0,16.6916,16.6916,16.6335,16.6658,803000.0
2011-10-28 10:00:00,25.84,25.9,25.79,25.88,527800.0,16.6658,16.7045,16.6335,16.6916,527800.0
2011-10-28 10:10:00,25.89,25.92,25.82,25.92,434300.0,16.698,16.7174,16.6529,16.7174,434300.0
2011-10-28 10:20:00,25.92,26.01,25.9,25.96,343600.0,16.7174,16.7754,16.7045,16.7432,343600.0
2011-10-28 10:30:00,25.96,26.05,25.93,26.05,663300.0,16.7432,16.8012,16.7238,16.8012,663300.0
2011-10-28 10:40:00,26.06,26.07,25.95,25.98,572700.0,16.8077,16.8141,16.7367,16.7561,572700.0
2011-10-28 10:50:00,25.98,26.13,25.95,26.1,370300.0,16.7561,16.8528,16.7367,16.8335,370300.0
2011-10-28 11:00:00,26.1,26.18,26.06,26.18,356500.0,16.8335,16.8851,16.8077,16.8851,356500.0
2011-10-28 11:10:00,26.18,26.3,26.16,26.2,483500.0,16.8851,16.9625,16.8722,16.898,483500.0
2011-10-28 11:20:00,26.2,26.25,26.14,26.2,302700.0,16.898,16.9302,16.8593,16.898,302700.0
2011-10-28 11:30:00,26.2,26.28,26.13,26.14,207100.0,16.898,16.9496,16.8528,16.8593,207100.0
2011-10-28 11:40:00,26.14,26.14,26.01,26.04,277300.0,16.8593,16.8593,16.7754,16.7948,277300.0
2011-10-28 11:50:00,26.04,26.1,26.02,26.03,182100.0,16.7948,16.8335,16.7819,16.7883,182100.0
2011-10-28 12:00:00,26.02,26.1,26.02,26.02,175300.0,16.7819,16.8335,16.7819,16.7819,175300.0
2011-10-28 12:10:00,26.03,26.09,26.0,26.01,164000.0,16.7883,16.827,16.769,16.7754,164000.0
2011-10-28 12:20:00,26.0,26.03,25.96,26.0,220100.0,16.769,16.7883,16.7432,16.769,220100.0
2011-10-28 12:30:00,26.0,26.11,25.99,26.11,168300.0,16.769,16.8399,16.7625,16.8399,168300.0
2011-10-28 12:40:00,26.11,26.16,26.08,26.15,191400.0,16.8399,16.8722,16.8206,16.8657,191400.0
2011-10-28 12:50:00,26.16,26.18,26.07,26.15,166800.0,16.8722,16.8851,16.8141,16.8657,166800.0
2011-10-28 13:00:00,26.15,26.2,26.09,26.09,131700.0,16.8657,16.898,16.827,16.827,131700.0
2011-10-28 13:10:00,26.09,26.12,26.05,26.05,177400.0,16.827,16.8464,16.8012,16.8012,177400.0
2011-10-28 13:20:00,26.06,26.15,26.04,26.12,131500.0,16.8077,16.8657,16.7948,16.8464,131500.0
2011-10-28 13:30:00,26.12,26.13,26.07,26.08,111600.0,16.8464,16.8528,16.8141,16.8206,111600.0
2011-10-28 13:40:00,26.07,26.08,25.97,25.97,186300.0,16.8141,16.8206,16.7496,16.7496,186300.0
2011-10-28 13:50:00,25.97,26.02,25.94,26.01,189100.0,16.7496,16.7819,16.7303,16.7754,189100.0
2011-10-28 14:00:00,26.01,26.04,25.92,26.01,199900.0,16.7754,16.7948,16.7174,16.7754,199900.0
2011-10-28 14:10:00,26.01,26.02,25.9,25.92,315500.0,16.7754,16.7819,16.7045,16.7174,315500.0
2011-10-28 14:20:00,25.91,25.92,25.82,25.85,405100.0,16.7109,16.7174,16.6529,16.6722,405100.0
2011-10-28 14:30:00,25.85,25.89,25.84,25.86,323100.0,16.6722,16.698,16.6658,16.6787,323100.0
2011-10-28 14:40:00,25.87,25.89,25.85,25.88,278700.0,16.6851,16.698,16.6722,16.6916,278700.0
2011-10-28 14:50:00,25.88,25.92,25.83,25.89,199900.0,16.6916,16.7174,16.6593,16.698,199900.0
2011-10-28 15:00:00,25.9,26.0,25.89,25.95,309300.0,16.7045,16.769,16.698,16.7367,309300.0
2011-10-28 15:10:00,25.95,25.96,25.87,25.87,242900.0,16.7367,16.7432,16.6851,16.6851,242900.0
2011-10-28 15:20:00,25.88,25.98,25.88,25.95,223500.0,16.6916,16.7561,16.6916,16.7367,223500.0
2011-10-28 15:30:00,25.95,25.96,25.83,25.94,706500.0,16.7367,16.7432,16.6593,16.7303,706500.0
2011-10-28 15:40:00,25.95,26.06,25.91,26.05,678700.0,16.7367,16.8077,16.7109,16.8012,678700.0
2011-10-28 15:50:00,26.04,26.12,26.0,26.02,1173600.0,16.7948,16.8464,16.769,16.7819,1173600.0
2011-10-31 09:30:00,25.6,25.81,25.57,25.81,414800.0,16.511,16.6464,16.4916,16.6464,414800.0
2011-10-31 09:40:00,25.8,25.9,25.74,25.87,358500.0,16.64,16.7045,16.6013,16.6851,358500.0
2011-10-31 09:50:00,25.88,25.94,25.82,25.86,395600.0,16.6916,16.7303,16.6529,16.6787,395600.0
2011-10-31 10:00:00,25.85,25.93,25.83,25.88,528200.0,16.6722,16.7238,16.6593,16.6916,528200.0
2011-10-31 10:10:00,25.87,26.0,25.87,25.93,432300.0,16.6851,16.769,16.6851,16.7238,432300.0
2011-10-31 10:20:00,25.94,25.99,25.87,25.9,260200.0,16.7303,16.7625,16.6851,16.7045,260200.0
2011-10-31 10:30:00,25.9,25.96,25.88,25.93,232600.0,16.7045,16.7432,16.6916,16.7238,232600.0
2011-10-31 10:40:00,25.94,26.0,25.92,25.95,215200.0,16.7303,16.769,16.7174,16.7367,215200.0
2011-10-31 10:50:00,25.96,26.09,25.95,26.02,368300.0,16.7432,16.827,16.7367,16.7819,368300.0
2011-10-31 11:00:00,26.02,26.05,25.93,26.05,291900.0,16.7819,16.8012,16.7238,16.8012,291900.0
2011-10-31 11:10:00,26.05,26.07,25.95,25.96,250800.0,16.8012,16.8141,16.7367,16.7432,250800.0
2011-10-31 11:20:00,25.96,26.05,25.96,26.05,289400.0,16.7432,16.8012,16.7432,16.8012,289400.0
2011-10-31 11:30:00,26.04,26.11,26.03,26.06,217600.0,16.7948,16.8399,16.7883,16.8077,217600.0
2011-10-31 11:40:00,26.05,26.11,26.04,26.11,198700.0,16.8012,16.8399,16.7948,16.8399,198700.0
2011-10-31 11:50:00,26.1,26.16,26.08,26.11,166900.0,16.8335,16.8722,16.8206,16.8399,166900.0
2011-10-31 12:00:00,26.1,26.11,26.07,26.1,270800.0,16.8335,16.8399,16.8141,16.8335,270800.0
2011-10-31 12:10:00,26.09,26.14,26.04,26.07,227500.0,16.827,16.8593,16.7948,16.8141,227500.0
2011-10-31 12:20:00,26.07,26.11,26.04,26.05,373400.0,16.8141,16.8399,16.7948,16.8012,373400.0
2011-10-31 12:30:00,26.05,26.1,26.05,26.1,234000.0,16.8012,16.8335,16.8012,16.8335,234000.0
2011-10-31 12:40:00,26.09,26.15,26.08,26.13,114100.0,16.827,16.8657,16.8206,16.8528,114100.0
2011-10-31 12:50:00,26.13,26.14,26.07,26.11,117200.0,16.8528,16.8593,16.8141,16.8399,117200.0
2011-10-31 13:00:00,26.12,26.19,26.1,26.15,186400.0,16.8464,16.8915,16.8335,16.8657,186400.0
2011-10-31 13:10:00,26.16,26.23,26.14,26.15,276800.0,16.8722,16.9173,16.8593,16.8657,276800.0
2011-10-31 13:20:00,26.14,26.15,26.07,26.08,156600.0,16.8593,16.8657,16.8141,16.8206,156600.0
2011-10-31 13:30:00,26.07,26.13,26.06,26.11,127600.0,16.8141,16.8528,16.8077,16.8399,127600.0
2011-10-31 13:40:00,26.11,26.18,26.11,26.17,109600.0,16.8399,16.8851,16.8399,16.8786,109600.0
2011-10-31 13:50:00,26.17,26.2,26.1,26.14,116600.0,16.8786,16.898,16.8335,16.8593,116600.0
2011-10-31 14:00:00,26.13,26.14,26.05,26.07,166300.0,16.8528,16.8593,16.8012,16.8141,166300.0
2011-10-31 14:10:00,26.07,26.12,26.05,26.12,198400.0,16.8141,16.8464,16.8012,16.8464,198400.0
2011-10-31 14:20:00,26.13,26.14,26.08,26.12,293500.0,16.8528,16.8593,16.8206,16.8464,293500.0
2011-10-31 14:30:00,26.12,26.14,26.03,26.07,321900.0,16.8464,16.8593,16.7883,16.8141,321900.0
2011-10-31 14:40:00,26.06,26.08,26.02,26.03,317500.0,16.8077,16.8206,16.7819,16.7883,317500.0
2011-10-31 14:50:00,26.03,26.09,26.02,26.05,285100.0,16.7883,16.827,16.7819,16.8012,285100.0
2011-10-31 15:00:00,26.05,26.05,25.87,25.88,371000.0,16.8012,16.8012,16.6851,16.6916,371000.0
2011-10-31 15:10:00,25.87,25.92,25.77,25.79,484400.0,16.6851,16.7174,16.6206,16.6335,484400.0
2011-10-31 15:20:00,25.78,25.81,25.7,25.75,361800.0,16.6271,16.6464,16.5755,16.6077,361800.0
2011-10-31 15:30:00,25.75,25.86,25.71,25.81,502500.0,16.6077,16.6787,16.5819,16.6464,502500.0
2011-10-31 15:40:00,25.81,25.82,25.66,25.74,848900.0,16.6464,16.6529,16.5497,16.6013,848900.0
2011-10-31 15:50:00,25.73,25.78,25.57,25.57,2104400.0,16.5948,16.6271,16.4916,16.4916,2104400.0
2011-11-01 09:30:00,24.46,24.89,24.2,24.86,809800.0,15.7757,16.0531,15.6081,16.0337,809800.0
2011-11-01 09:40:00,24.86,25.17,24.84,24.99,688900.0,16.0337,16.2337,16.0208,16.1176,688900.0
2011-11-01 09:50:00,24.99,25.2,24.96,25.16,350200.0,16.1176,16.253,16.0982,16.2272,350200.0
2011-11-01 10:00:00,25.16,25.16,24.96,25.05,454800.0,16.2272,16.2272,16.0982,16.1563,454800.0
2011-11-01 10:10:00,25.05,25.18,25.01,25.08,455300.0,16.1563,16.2401,16.1305,16.1756,455300.0
2011-11-01 10:20:00,25.08,25.18,25.03,25.11,379200.0,16.1756,16.2401,16.1434,16.195,379200.0
2011-11-01 10:30:00,25.11,25.2,25.06,25.16,260400.0,16.195,16.253,16.1627,16.2272,260400.0
2011-11-01 10:40:00,25.16,25.2,24.97,24.99,191900.0,16.2272,16.253,16.1047,16.1176,191900.0
2011-11-01 10:50:00,25.0,25.04,24.83,24.85,341700.0,16.124,16.1498,16.0144,16.0273,341700.0
2011-11-01 11:00:00,24.85,24.9,24.78,24.87,173100.0,16.0273,16.0595,15.9821,16.0402,173100.0
2011-11-01 11:10:00,24.87,24.97,24.87,24.94,135900.0,16.0402,16.1047,16.0402,16.0853,135900.0
2011-11-01 11:20:00,24.94,24.95,24.78,24.82,188600.0,16.0853,16.0918,15.9821,16.0079,188600.0
2011-11-01 11:30:00,24.82,24.84,24.7,24.77,272400.0,16.0079,16.0208,15.9305,15.9757,272400.0
2011-11-01 11:40:00,24.78,24.82,24.69,24.76,235100.0,15.9821,16.0079,15.9241,15.9692,235100.0
2011-11-01 11:50:00,24.77,24.78,24.7,24.7,306600.0,15.9757,15.9821,15.9305,15.9305,306600.0
2011-11-01 12:00:00,24.7,24.85,24.65,24.82,355600.0,15.9305,16.0273,15.8983,16.0079,355600.0
2011-11-01 12:10:00,24.82,24.89,24.74,24.76,233400.0,16.0079,16.0531,15.9563,15.9692,233400.0
2011-11-01 12:20:00,24.75,24.85,24.71,24.78,193200.0,15.9628,16.0273,15.937,15.9821,193200.0
2011-11-01 12:30:00,24.78,24.97,24.75,24.97,222500.0,15.9821,16.1047,15.9628,16.1047,222500.0
2011-11-01 12:40:00,24.97,24.98,24.8,24.84,225000.0,16.1047,16.1111,15.995,16.0208,225000.0
2011-11-01 12:50:00,24.83,24.83,24.71,24.71,188700.0,16.0144,16.0144,15.937,15.937,188700.0
2011-11-01 13:00:00,24.71,24.77,24.67,24.71,219600.0,15.937,15.9757,15.9112,15.937,219600.0
2011-11-01 13:10:00,24.71,24.84,24.7,24.8,377700.0,15.937,16.0208,15.9305,15.995,377700.0
2011-11-01 13:20:00,24.8,25.04,24.74,24.98,696400.0,15.995,16.1498,15.9563,16.1111,696400.0
2011-11-01 13:30:00,24.98,25.09,24.89,24.97,499500.0,16.1111,16.1821,16.0531,16.1047,499500.0
2011-11-01 13:40:00,24.96,25.16,24.96,25.1,278200.0,16.0982,16.2272,16.0982,16.1885,278200.0
2011-11-01 13:50:00,25.1,25.16,24.89,24.94,285900.0,16.1885,16.2272,16.0531,16.0853,285900.0
2011-11-01 14:00:00,24.95,25.07,24.91,25.05,246800.0,16.0918,16.1692,16.066,16.1563,246800.0
2011-11-01 14:10:00,25.05,25.08,24.99,25.04,193900.0,16.1563,16.1756,16.1176,16.1498,193900.0
2011-11-01 14:20:00,25.04,25.23,25.03,25.13,293800.0,16.1498,16.2724,16.1434,16.2079,293800.0
2011-11-01 14:30:00,25.13,25.15,24.97,25.0,246300.0,16.2079,16.2208,16.1047,16.124,246300.0
2011-11-01 14:40:00,25.0,25.02,24.93,24.93,260500.0,16.124,16.1369,16.0789,16.0789,260500.0
2011-11-01 14:50:00,24.93,24.99,24.8,24.84,347900.0,16.0789,16.1176,15.995,16.0208,347900.0
2011-11-01 15:00:00,24.84,24.87,24.71,24.75,417200.0,16.0208,16.0402,15.937,15.9628,417200.0
2011-11-01 15:10:00,24.74,24.84,24.68,24.73,332000.0,15.9563,16.0208,15.9176,15.9499,332000.0
2011-11-01 15:20:00,24.73,24.78,24.66,24.75,461400.0,15.9499,15.9821,15.9047,15.9628,461400.0
2011-11-01 15:30:00,24.75,24.88,24.73,24.87,434100.0,15.9628,16.0466,15.9499,16.0402,434100.0
2011-11-01 15:40:00,24.86,24.86,24.54,24.6,1148800.0,16.0337,16.0337,15.8273,15.866,1148800.0
2011-11-01 15:50:00,24.6,24.61,24.45,24.55,2094300.0,15.866,15.8725,15.7693,15.8338,2094300.0
2011-11-02 09:30:00,25.2,25.32,25.08,25.11,373600.0,16.253,16.3304,16.1756,16.195,373600.0
2011-11-02 09:40:00,25.1,25.13,24.93,24.99,446800.0,16.1885,16.2079,16.0789,16.1176,446800.0
2011-11-02 09:50:00,24.98,25.01,24.91,25.01,258500.0,16.1111,16.1305,16.066,16.1305,258500.0
2011-11-02 10:00:00,25.01,25.1,24.98,25.09,284600.0,16.1305,16.1885,16.1111,16.1821,284600.0
2011-11-02 10:10:00,25.09,25.14,25.05,25.1,161100.0,16.1821,16.2143,16.1563,16.1885,161100.0
2011-11-02 10:20:00,25.1,25.18,25.06,25.18,201200.0,16.1885,16.2401,16.1627,16.2401,201200.0
2011-11-02 10:30:00,25.18,25.2,25.11,25.16,188700.0,16.2401,16.253,16.195,16.2272,188700.0
2011-11-02 10:40:00,25.17,25.29,25.15,25.29,238900.0,16.2337,16.3111,16.2208,16.3111,238900.0
2011-11-02 10:50:00,25.29,25.44,25.27,25.36,477700.0,16.3111,16.4078,16.2982,16.3562,477700.0
2011-11-02 11:00:00,25.36,25.38,25.31,25.36,155600.0,16.3562,16.3691,16.324,16.3562,155600.0
2011-11-02 11:10:00,25.36,25.46,25.34,25.43,196800.0,16.3562,16.4207,16.3433,16.4014,196800.0
2011-11-02 11:20:00,25.44,25.49,25.36,25.39,250700.0,16.4078,16.4401,16.3562,16.3756,250700.0
2011-11-02 11:30:00,25.4,25.4,25.32,25.33,145500.0,16.382,16.382,16.3304,16.3369,145500.0
2011-11-02 11:40:00,25.33,25.37,25.32,25.33,100800.0,16.3369,16.3627,16.3304,16.3369,100800.0
2011-11-02 11:50:00,25.33,25.41,25.31,25.38,145200.0,16.3369,16.3885,16.324,16.3691,145200.0
2011-11-02 12:00:00,25.37,25.38,25.29,25.31,215500.0,16.3627,16.3691,16.3111,16.324,215500.0
2011-11-02 12:10:00,25.31,25.35,25.26,25.28,186700.0,16.324,16.3498,16.2917,16.3046,186700.0
2011-11-02 12:20:00,25.28,25.36,25.26,25.35,186300.0,16.3046,16.3562,16.2917,16.3498,186300.0
2011-11-02 12:30:00,25.34,25.4,25.24,25.3,165200.0,16.3433,16.382,16.2788,16.3175,165200.0
2011-11-02 12:40:00,25.31,25.4,25.22,25.22,228400.0,16.324,16.382,16.2659,16.2659,228400.0
2011-11-02 12:50:00,25.21,25.32,25.21,25.23,203400.0,16.2595,16.3304,16.2595,16.2724,203400.0
2011-11-02 13:00:00,25.22,25.23,25.11,25.17,321500.0,16.2659,16.2724,16.195,16.2337,321500.0
2011-11-02 13:10:00,25.17,25.22,25.1,25.1,317500.0,16.2337,16.2659,16.1885,16.1885,317500.0
2011-11-02 13:20:00,25.1,25.14,24.99,25.12,204000.0,16.1885,16.2143,16.1176,16.2014,204000.0
2011-11-02 13:30:00,25.11,25.15,25.04,25.05,160300.0,16.195,16.2208,16.1498,16.1563,160300.0
2011-11-02 13:40:00,25.05,25.18,25.02,25.15,195000.0,16.1563,16.2401,16.1369,16.2208,195000.0
2011-11-02 13:50:00,25.14,25.17,25.03,25.03,290000.0,16.2143,16.2337,16.1434,16.1434,290000.0
2011-11-02 14:00:00,25.03,25.1,24.95,25.03,438000.0,16.1434,16.1885,16.0918,16.1434,438000.0
2011-11-02 14:10:00,25.02,25.05,24.96,24.97,257500.0,16.1369,16.1563,16.0982,16.1047,257500.0
2011-11-02 14:20:00,24.98,25.05,24.93,24.96,190700.0,16.1111,16.1563,16.0789,16.0982,190700.0
2011-11-02 14:30:00,24.96,25.07,24.93,25.02,267700.0,16.0982,16.1692,16.0789,16.1369,267700.0
2011-11-02 14:40:00,25.03,25.15,24.98,25.11,221400.0,16.1434,16.2208,16.1111,16.195,221400.0
2011-11-02 14:50:00,25.11,25.22,25.11,25.17,316400.0,16.195,16.2659,16.195,16.2337,316400.0
2011-11-02 15:00:00,25.18,25.29,25.11,25.24,326900.0,16.2401,16.3111,16.195,16.2788,326900.0
2011-11-02 15:10:00,25.24,25.3,25.22,25.29,363200.0,16.2788,16.3175,16.2659,16.3111,363200.0
2011-11-02 15:20:00,25.29,25.4,25.25,25.27,340200.0,16.3111,16.382,16.2853,16.2982,340200.0
2011-11-02 15:30:00,25.28,25.32,25.15,25.24,380000.0,16.3046,16.3304,16.2208,16.2788,380000.0
2011-11-02 15:40:00,25.25,25.29,25.13,25.18,875400.0,16.2853,16.3111,16.2079,16.2401,875400.0
2011-11-02 15:50:00,25.17,25.36,25.15,25.31,1715300.0,16.2337,16.3562,16.2208,16.324,1715300.0
2011-11-03 09:30:00,25.7,25.83,25.62,25.73,414400.0,16.5755,16.6593,16.5239,16.5948,414400.0
2011-11-03 09:40:00,25.73,25.74,25.55,25.57,317900.0,16.5948,16.6013,16.4788,16.4916,317900.0
2011-11-03 09:50:00,25.57,25.57,25.34,25.39,273400.0,16.4916,16.4916,16.3433,16.3756,273400.0
2011-11-03 10:00:00,25.39,25.4,25.07,25.23,385500.0,16.3756,16.382,16.1692,16.2724,385500.0
2011-11-03 10:10:00,25.23,25.36,25.17,25.34,349500.0,16.2724,16.3562,16.2337,16.3433,349500.0
2011-11-03 10:20:00,25.33,25.39,25.23,25.27,312700.0,16.3369,16.3756,16.2724,16.2982,312700.0
2011-11-03 10:30:00,25.26,25.33,25.16,25.22,225700.0,16.2917,16.3369,16.2272,16.2659,225700.0
2011-11-03 10:40:00,25.23,25.47,25.23,25.41,311500.0,16.2724,16.4272,16.2724,16.3885,311500.0
2011-11-03 10:50:00,25.42,25.44,25.32,25.34,208100.0,16.3949,16.4078,16.3304,16.3433,208100.0
2011-11-03 11:00:00,25.33,25.37,25.23,25.24,175200.0,16.3369,16.3627,16.2724,16.2788,175200.0
2011-11-03 11:10:00,25.25,25.33,25.21,25.32,154500.0,16.2853,16.3369,16.2595,16.3304,154500.0
2011-11-03 11:20:00,25.33,25.36,25.3,25.33,133300.0,16.3369,16.3562,16.3175,16.3369,133300.0
2011-11-03 11:30:00,25.34,25.41,25.31,25.34,160200.0,16.3433,16.3885,16.324,16.3433,160200.0
2011-11-03 11:40:00,25.33,25.37,25.26,25.31,204000.0,16.3369,16.3627,16.2917,16.324,204000.0
2011-11-03 11:50:00,25.31,25.35,25.22,25.25,152300.0,16.324,16.3498,16.2659,16.2853,152300.0
2011-11-03 12:00:00,25.24,25.31,25.22,25.29,127000.0,16.2788,16.324,16.2659,16.3111,127000.0
2011-11-03 12:10:00,25.29,25.34,25.26,25.28,140300.0,16.3111,16.3433,16.2917,16.3046,140300.0
2011-11-03 12:20:00,25.29,25.3,25.21,25.29,187900.0,16.3111,16.3175,16.2595,16.3111,187900.0
2011-11-03 12:30:00,25.29,25.3,25.19,25.23,194700.0,16.3111,16.3175,16.2466,16.2724,194700.0
2011-11-03 12:40:00,25.23,25.41,25.22,25.4,166300.0,16.2724,16.3885,16.2659,16.382,166300.0
2011-11-03 12:50:00,25.41,25.47,25.37,25.44,119100.0,16.3885,16.4272,16.3627,16.4078,119100.0
2011-11-03 13:00:00,25.45,25.45,25.29,25.34,245000.0,16.4143,16.4143,16.3111,16.3433,245000.0
2011-11-03 13:10:00,25.34,25.41,25.32,25.35,349800.0,16.3433,16.3885,16.3304,16.3498,349800.0
2011-11-03 13:20:00,25.35,25.37,25.28,25.3,139300.0,16.3498,16.3627,16.3046,16.3175,139300.0
2011-11-03 13:30:00,25.31,25.38,25.28,25.38,117800.0,16.324,16.3691,16.3046,16.3691,117800.0
2011-11-03 13:40:00,25.38,25.58,25.36,25.57,288500.0,16.3691,16.4981,16.3562,16.4916,288500.0
2011-11-03 13:50:00,25.56,25.61,25.52,25.54,455200.0,16.4852,16.5174,16.4594,16.4723,455200.0
2011-11-03 14:00:00,25.55,25.59,25.44,25.56,306400.0,16.4788,16.5045,16.4078,16.4852,306400.0
2011-11-03 14:10:00,25.57,25.6,25.49,25.51,195100.0,16.4916,16.511,16.4401,16.453,195100.0
2011-11-03 14:20:00,25.51,25.53,25.41,25.43,238500.0,16.453,16.4659,16.3885,16.4014,238500.0
2011-11-03 14:30:00,25.44,25.51,25.43,25.48,171000.0,16.4078,16.453,16.4014,16.4336,171000.0
2011-11-03 14:40:00,25.48,25.49,25.35,25.36,161300.0,16.4336,16.4401,16.3498,16.3562,161300.0
2011-11-03 14:50:00,25.36,25.44,25.33,25.39,204800.0,16.3562,16.4078,16.3369,16.3756,204800.0
2011-11-03 15:00:00,25.39,25.51,25.39,25.48,136300.0,16.3756,16.453,16.3756,16.4336,136300.0
2011-11-03 15:10:00,25.49,25.53,25.44,25.46,232700.0,16.4401,16.4659,16.4078,16.4207,232700.0
2011-11-03 15:20:00,25.47,25.6,25.43,25.59,262200.0,16.4272,16.511,16.4014,16.5045,262200.0
2011-11-03 15:30:00,25.59,25.67,25.48,25.51,466400.0,16.5045,16.5561,16.4336,16.453,466400.0
2011-11-03 15:40:00,25.51,25.61,25.46,25.59,647000.0,16.453,16.5174,16.4207,16.5045,647000.0
2011-11-03 15:50:00,25.59,25.66,25.56,25.59,1366200.0,16.5045,16.5497,16.4852,16.5045,1366200.0
2011-11-04 09:30:00,25.26,25.5,25.24,25.42,399100.0,16.2917,16.4465,16.2788,16.3949,399100.0
2011-11-04 09:40:00,25.42,25.43,25.26,25.31,260300.0,16.3949,16.4014,16.2917,16.324,260300.0
2011-11-04 09:50:00,25.31,25.33,25.06,25.11,442100.0,16.324,16.3369,16.1627,16.195,442100.0
2011-11-04 10:00:00,25.11,25.14,25.03,25.14,557300.0,16.195,16.2143,16.1434,16.2143,557300.0
2011-11-04 10:10:00,25.14,25.19,25.03,25.07,410300.0,16.2143,16.2466,16.1434,16.1692,410300.0
2011-11-04 10:20:00,25.07,25.08,24.97,25.03,213000.0,16.1692,16.1756,16.1047,16.1434,213000.0
2011-11-04 10:30:00,25.02,25.02,24.9,24.92,1823200.0,16.1369,16.1369,16.0595,16.0724,1823200.0
2011-11-04 10:40:00,24.92,25.1,24.91,25.09,355500.0,16.0724,16.1885,16.066,16.1821,355500.0
2011-11-04 10:50:00,25.09,25.11,25.02,25.1,331800.0,16.1821,16.195,16.1369,16.1885,331800.0
2011-11-04 11:00:00,25.11,25.16,25.08,25.15,380200.0,16.195,16.2272,16.1756,16.2208,380200.0
2011-11-04 11:10:00,25.15,25.24,25.14,25.15,485900.0,16.2208,16.2788,16.2143,16.2208,485900.0
2011-11-04 11:20:00,25.16,25.3,25.13,25.28,543900.0,16.2272,16.3175,16.2079,16.3046,543900.0
2011-11-04 11:30:00,25.28,25.34,25.24,25.3,540400.0,16.3046,16.3433,16.2788,16.3175,540400.0
2011-11-04 11:40:00,25.31,25.33,25.21,25.25,593000.0,16.324,16.3369,16.2595,16.2853,593000.0
2011-11-04 11:50:00,25.25,25.25,25.19,25.25,373600.0,16.2853,16.2853,16.2466,16.2853,373600.0
2011-11-04 12:00:00,25.25,25.29,25.2,25.21,219600.0,16.2853,16.3111,16.253,16.2595,219600.0
2011-11-04 12:10:00,25.21,25.26,25.2,25.26,115700.0,16.2595,16.2917,16.253,16.2917,115700.0
2011-11-04 12:20:00,25.26,25.28,25.2,25.27,147000.0,16.2917,16.3046,16.253,16.2982,147000.0
2011-11-04 12:30:00,25.27,25.31,25.21,25.23,223000.0,16.2982,16.324,16.2595,16.2724,223000.0
2011-11-04 12:40:00,25.23,25.25,25.16,25.17,156100.0,16.2724,16.2853,16.2272,16.2337,156100.0
2011-11-04 12:50:00,25.16,25.28,25.14,25.27,218200.0,16.2272,16.3046,16.2143,16.2982,218200.0
2011-11-04 13:00:00,25.26,25.33,25.24,25.32,176800.0,16.2917,16.3369,16.2788,16.3304,176800.0
2011-11-04 13:10:00,25.32,25.51,25.32,25.46,797800.0,16.3304,16.453,16.3304,16.4207,797800.0
2011-11-04 13:20:00,25.46,25.54,25.45,25.52,276800.0,16.4207,16.4723,16.4143,16.4594,276800.0
2011-11-04 13:30:00,25.52,25.57,25.45,25.46,363200.0,16.4594,16.4916,16.4143,16.4207,363200.0
2011-11-04 13:40:00,25.46,25.62,25.45,25.58,295800.0,16.4207,16.5239,16.4143,16.4981,295800.0
2011-11-04 13:50:00,25.58,25.61,25.5,25.52,260600.0,16.4981,16.5174,16.4465,16.4594,260600.0
2011-11-04 14:00:00,25.52,25.54,25.47,25.52,231200.0,16.4594,16.4723,16.4272,16.4594,231200.0
2011-11-04 14:10:00,25.52,25.58,25.5,25.58,241600.0,16.4594,16.4981,16.4465,16.4981,241600.0
2011-11-04 14:20:00,25.58,25.61,25.55,25.58,241000.0,16.4981,16.5174,16.4788,16.4981,241000.0
2011-11-04 14:30:00,25.58,25.63,25.46,25.46,249500.0,16.4981,16.5303,16.4207,16.4207,249500.0
2011-11-04 14:40:00,25.47,25.57,25.44,25.53,206300.0,16.4272,16.4916,16.4078,16.4659,206300.0
2011-11-04 14:50:00,25.52,25.53,25.45,25.46,262300.0,16.4594,16.4659,16.4143,16.4207,262300.0
2011-11-04 15:00:00,25.47,25.49,25.39,25.41,331600.0,16.4272,16.4401,16.3756,16.3885,331600.0
2011-11-04 15:10:00,25.42,25.47,25.39,25.47,342200.0,16.3949,16.4272,16.3756,16.4272,342200.0
2011-11-04 15:20:00,25.47,25.48,25.39,25.46,345400.0,16.4272,16.4336,16.3756,16.4207,345400.0
2011-11-04 15:30:00,25.45,25.52,25.43,25.46,475500.0,16.4143,16.4594,16.4014,16.4207,475500.0
2011-11-04 15:40:00,25.46,25.6,25.45,25.53,413300.0,16.4207,16.511,16.4143,16.4659,413300.0
2011-11-04 15:50:00,25.54,25.57,25.46,25.55,1057600.0,16.4723,16.4916,16.4207,16.4788,1057600.0
2011-11-07 09:30:00,25.6,25.81,25.58,25.81,532000.0,16.511,16.6464,16.4981,16.6464,532000.0
2011-11-07 09:40:00,25.81,25.85,25.69,25.73,319800.0,16.6464,16.6722,16.569,16.5948,319800.0
2011-11-07 09:50:00,25.72,25.85,25.72,25.77,285900.0,16.5884,16.6722,16.5884,16.6206,285900.0
2011-11-07 10:00:00,25.78,25.81,25.69,25.81,219800.0,16.6271,16.6464,16.569,16.6464,219800.0
2011-11-07 10:10:00,25.81,25.85,25.72,25.76,218400.0,16.6464,16.6722,16.5884,16.6142,218400.0
2011-11-07 10:20:00,25.76,25.78,25.65,25.68,261300.0,16.6142,16.6271,16.5432,16.5626,261300.0
2011-11-07 10:30:00,25.69,25.72,25.62,25.69,336400.0,16.569,16.5884,16.5239,16.569,336400.0
2011-11-07 10:40:00,25.69,25.71,25.61,25.67,456900.0,16.569,16.5819,16.5174,16.5561,456900.0
2011-11-07 10:50:00,25.67,25.72,25.61,25.69,352000.0,16.5561,16.5884,16.5174,16.569,352000.0
2011-11-07 11:00:00,25.69,25.76,25.65,25.7,302800.0,16.569,16.6142,16.5432,16.5755,302800.0
2011-11-07 11:10:00,25.71,25.79,25.69,25.7,220300.0,16.5819,16.6335,16.569,16.5755,220300.0
2011-11-07 11:20:00,25.7,25.77,25.65,25.74,279800.0,16.5755,16.6206,16.5432,16.6013,279800.0
2011-11-07 11:30:00,25.73,25.77,25.67,25.76,217700.0,16.5948,16.6206,16.5561,16.6142,217700.0
2011-11-07 11:40:00,25.76,25.78,25.68,25.72,269100.0,16.6142,16.6271,16.5626,16.5884,269100.0
2011-11-07 11:50:00,25.73,25.78,25.7,25.73,218300.0,16.5948,16.6271,16.5755,16.5948,218300.0
2011-11-07 12:00:00,25.72,25.79,25.7,25.78,234400.0,16.5884,16.6335,16.5755,16.6271,234400.0
2011-11-07 12:10:00,25.78,25.78,25.64,25.65,275100.0,16.6271,16.6271,16.5368,16.5432,275100.0
2011-11-07 12:20:00,25.64,25.67,25.58,25.6,527400.0,16.5368,16.5561,16.4981,16.511,527400.0
2011-11-07 12:30:00,25.61,25.64,25.56,25.56,351100.0,16.5174,16.5368,16.4852,16.4852,351100.0
2011-11-07 12:40:00,25.57,25.62,25.56,25.6,236100.0,16.4916,16.5239,16.4852,16.511,236100.0
2011-11-07 12:50:00,25.6,25.61,25.54,25.56,303500.0,16.511,16.5174,16.4723,16.4852,303500.0
2011-11-07 13:00:00,25.56,25.58,25.5,25.55,217100.0,16.4852,16.4981,16.4465,16.4788,217100.0
2011-11-07 13:10:00,25.55,25.64,25.54,25.62,158600.0,16.4788,16.5368,16.4723,16.5239,158600.0
2011-11-07 13:20:00,25.62,25.63,25.57,25.6,154200.0,16.5239,16.5303,16.4916,16.511,154200.0
2011-11-07 13:30:00,25.59,25.6,25.54,25.55,156200.0,16.5045,16.511,16.4723,16.4788,156200.0
2011-11-07 13:40:00,25.54,25.56,25.49,25.53,183800.0,16.4723,16.4852,16.4401,16.4659,183800.0
2011-11-07 13:50:00,25.53,25.67,25.51,25.64,338900.0,16.4659,16.5561,16.453,16.5368,338900.0
2011-11-07 14:00:00,25.64,25.76,25.6,25.71,270100.0,16.5368,16.6142,16.511,16.5819,270100.0
2011-11-07 14:10:00,25.72,25.8,25.71,25.74,199700.0,16.5884,16.64,16.5819,16.6013,199700.0
2011-11-07 14:20:00,25.74,25.8,25.73,25.78,312200.0,16.6013,16.64,16.5948,16.6271,312200.0
2011-11-07 14:30:00,25.78,25.79,25.74,25.79,343800.0,16.6271,16.6335,16.6013,16.6335,343800.0
2011-11-07 14:40:00,25.79,25.8,25.75,25.78,234400.0,16.6335,16.64,16.6077,16.6271,234400.0
2011-11-07 14:50:00,25.78,25.85,25.76,25.78,441000.0,16.6271,16.6722,16.6142,16.6271,441000.0
2011-11-07 15:00:00,25.78,25.8,25.73,25.79,328800.0,16.6271,16.64,16.5948,16.6335,328800.0
2011-11-07 15:10:00,25.79,25.83,25.7,25.7,305700.0,16.6335,16.6593,16.5755,16.5755,305700.0
2011-11-07 15:20:00,25.7,25.78,25.69,25.73,318600.0,16.5755,16.6271,16.569,16.5948,318600.0
2011-11-07 15:30:00,25.72,25.82,25.68,25.8,440800.0,16.5884,16.6529,16.5626,16.64,440800.0
2011-11-07 15:40:00,25.8,25.85,25.76,25.8,667000.0,16.64,16.6722,16.6142,16.64,667000.0
2011-11-07 15:50:00,25.8,25.91,25.78,25.87,1226300.0,16.64,16.7109,16.6271,16.6851,1226300.0
2011-11-08 09:30:00,26.02,26.1,25.96,26.09,516400.0,16.7819,16.8335,16.7432,16.827,516400.0
2011-11-08 09:40:00,26.09,26.12,26.02,26.08,276900.0,16.827,16.8464,16.7819,16.8206,276900.0
2011-11-08 09:50:00,26.07,26.2,26.07,26.2,518500.0,16.8141,16.898,16.8141,16.898,518500.0
2011-11-08 10:00:00,26.2,26.22,26.12,26.14,468300.0,16.898,16.9109,16.8464,16.8593,468300.0
2011-11-08 10:10:00,26.14,26.19,26.05,26.11,511000.0,16.8593,16.8915,16.8012,16.8399,511000.0
2011-11-08 10:20:00,26.11,26.15,25.93,26.01,298000.0,16.8399,16.8657,16.7238,16.7754,298000.0
2011-11-08 10:30:00,26.01,26.07,25.95,26.02,222800.0,16.7754,16.8141,16.7367,16.7819,222800.0
2011-11-08 10:40:00,26.03,26.06,25.99,26.0,146500.0,16.7883,16.8077,16.7625,16.769,146500.0
2011-11-08 10:50:00,26.01,26.01,25.88,25.9,371800.0,16.7754,16.7754,16.6916,16.7045,371800.0
2011-11-08 11:00:00,25.9,25.96,25.85,25.89,307500.0,16.7045,16.7432,16.6722,16.698,307500.0
2011-11-08 11:10:00,25.88,25.88,25.76,25.79,232200.0,16.6916,16.6916,16.6142,16.6335,232200.0
2011-11-08 11:20:00,25.8,25.83,25.71,25.81,375700.0,16.64,16.6593,16.5819,16.6464,375700.0
2011-11-08 11:30:00,25.81,25.83,25.73,25.75,90800.0,16.6464,16.6593,16.5948,16.6077,90800.0
2011-11-08 11:40:00,25.74,25.84,25.72,25.8,108200.0,16.6013,16.6658,16.5884,16.64,108200.0
2011-11-08 11:50:00,25.8,25.83,25.74,25.75,159700.0,16.64,16.6593,16.6013,16.6077,159700.0
2011-11-08 12:00:00,25.76,25.81,25.71,25.8,132900.0,16.6142,16.6464,16.5819,16.64,132900.0
2011-11-08 12:10:00,25.8,25.81,25.76,25.79,164700.0,16.64,16.6464,16.6142,16.6335,164700.0
2011-11-08 12:20:00,25.79,25.81,25.73,25.75,104000.0,16.6335,16.6464,16.5948,16.6077,104000.0
2011-11-08 12:30:00,25.75,25.84,25.75,25.8,214200.0,16.6077,16.6658,16.6077,16.64,214200.0
2011-11-08 12:40:00,25.8,25.8,25.7,25.71,106100.0,16.64,16.64,16.5755,16.5819,106100.0
2011-11-08 12:50:00,25.71,25.75,25.67,25.71,91300.0,16.5819,16.6077,16.5561,16.5819,91300.0
2011-11-08 13:00:00,25.71,25.76,25.69,25.69,115200.0,16.5819,16.6142,16.569,16.569,115200.0
2011-11-08 13:10:00,25.69,25.75,25.67,25.74,165500.0,16.569,16.6077,16.5561,16.6013,165500.0
2011-11-08 13:20:00,25.74,25.87,25.71,25.84,168600.0,16.6013,16.6851,16.5819,16.6658,168600.0
2011-11-08 13:30:00,25.85,25.92,25.81,25.91,92600.0,16.6722,16.7174,16.6464,16.7109,92600.0
2011-11-08 13:40:00,25.91,26.05,25.89,26.02,284700.0,16.7109,16.8012,16.698,16.7819,284700.0
2011-11-08 13:50:00,26.02,26.07,25.96,26.02,276600.0,16.7819,16.8141,16.7432,16.7819,276600.0
2011-11-08 14:00:00,26.02,26.09,25.98,26.02,220800.0,16.7819,16.827,16.7561,16.7819,220800.0
2011-11-08 14:10:00,26.01,26.06,25.99,26.01,100700.0,16.7754,16.8077,16.7625,16.7754,100700.0
2011-11-08 14:20:00,26.01,26.15,25.98,26.12,254700.0,16.7754,16.8657,16.7561,16.8464,254700.0
2011-11-08 14:30:00,26.13,26.15,26.03,26.09,712800.0,16.8528,16.8657,16.7883,16.827,712800.0
2011-11-08 14:40:00,26.09,26.16,26.04,26.16,371800.0,16.827,16.8722,16.7948,16.8722,371800.0
2011-11-08 14:50:00,26.16,26.16,26.05,26.1,392500.0,16.8722,16.8722,16.8012,16.8335,392500.0
2011-11-08 15:00:00,26.09,26.12,26.03,26.08,171300.0,16.827,16.8464,16.7883,16.8206,171300.0
2011-11-08 15:10:00,26.09,26.2,26.09,26.17,284300.0,16.827,16.898,16.827,16.8786,284300.0
2011-11-08 15:20:00,26.17,26.22,26.16,26.22,265000.0,16.8786,16.9109,16.8722,16.9109,265000.0
2011-11-08 15:30:00,26.23,26.3,26.21,26.27,522500.0,16.9173,16.9625,16.9044,16.9431,522500.0
2011-11-08 15:40:00,26.28,26.29,26.19,26.28,590000.0,16.9496,16.956,16.8915,16.9496,590000.0
2011-11-08 15:50:00,26.27,26.37,26.25,26.28,1337900.0,16.9431,17.0076,16.9302,16.9496,1337900.0
2011-11-09 09:30:00,25.59,25.74,25.52,25.7,387000.0,16.5045,16.6013,16.4594,16.5755,387000.0
2011-11-09 09:40:00,25.69,25.74,25.57,25.6,360200.0,16.569,16.6013,16.4916,16.511,360200.0
2011-11-09 09:50:00,25.6,25.61,25.52,25.55,381400.0,16.511,16.5174,16.4594,16.4788,381400.0
2011-11-09 10:00:00,25.54,25.6,25.51,25.54,227800.0,16.4723,16.511,16.453,16.4723,227800.0
2011-11-09 10:10:00,25.55,25.63,25.55,25.61,263100.0,16.4788,16.5303,16.4788,16.5174,263100.0
2011-11-09 10:20:00,25.61,25.65,25.48,25.48,312900.0,16.5174,16.5432,16.4336,16.4336,312900.0
2011-11-09 10:30:00,25.49,25.58,25.47,25.48,460400.0,16.4401,16.4981,16.4272,16.4336,460400.0
2011-11-09 10:40:00,25.48,25.67,25.47,25.62,275300.0,16.4336,16.5561,16.4272,16.5239,275300.0
2011-11-09 10:50:00,25.61,25.71,25.6,25.67,238700.0,16.5174,16.5819,16.511,16.5561,238700.0
2011-11-09 11:00:00,25.67,25.72,25.61,25.7,311100.0,16.5561,16.5884,16.5174,16.5755,311100.0
2011-11-09 11:10:00,25.7,25.79,25.67,25.76,199100.0,16.5755,16.6335,16.5561,16.6142,199100.0
2011-11-09 11:20:00,25.77,25.78,25.68,25.7,120500.0,16.6206,16.6271,16.5626,16.5755,120500.0
2011-11-09 11:30:00,25.69,25.74,25.65,25.71,107900.0,16.569,16.6013,16.5432,16.5819,107900.0
2011-11-09 11:40:00,25.71,25.73,25.65,25.72,149600.0,16.5819,16.5948,16.5432,16.5884,149600.0
2011-11-09 11:50:00,25.71,25.75,25.66,25.67,150100.0,16.5819,16.6077,16.5497,16.5561,150100.0
2011-11-09 12:00:00,25.67,25.68,25.62,25.65,122900.0,16.5561,16.5626,16.5239,16.5432,122900.0
2011-11-09 12:10:00,25.64,25.69,25.64,25.69,119600.0,16.5368,16.569,16.5368,16.569,119600.0
2011-11-09 12:20:00,25.69,25.71,25.62,25.63,275800.0,16.569,16.5819,16.5239,16.5303,275800.0
2011-11-09 12:30:00,25.63,25.65,25.6,25.62,87100.0,16.5303,16.5432,16.511,16.5239,87100.0
2011-11-09 12:40:00,25.62,25.66,25.6,25.64,96700.0,16.5239,16.5497,16.511,16.5368,96700.0
2011-11-09 12:50:00,25.65,25.71,25.64,25.71,95200.0,16.5432,16.5819,16.5368,16.5819,95200.0
2011-11-09 13:00:00,25.71,25.71,25.64,25.67,98500.0,16.5819,16.5819,16.5368,16.5561,98500.0
2011-11-09 13:10:00,25.66,25.66,25.52,25.53,137800.0,16.5497,16.5497,16.4594,16.4659,137800.0
2011-11-09 13:20:00,25.53,25.56,25.51,25.55,175800.0,16.4659,16.4852,16.453,16.4788,175800.0
2011-11-09 13:30:00,25.55,25.6,25.52,25.57,171400.0,16.4788,16.511,16.4594,16.4916,171400.0
2011-11-09 13:40:00,25.56,25.6,25.51,25.51,152600.0,16.4852,16.511,16.453,16.453,152600.0
2011-11-09 13:50:00,25.51,25.51,25.34,25.42,364500.0,16.453,16.453,16.3433,16.3949,364500.0
2011-11-09 14:00:00,25.41,25.41,25.25,25.34,447000.0,16.3885,16.3885,16.2853,16.3433,447000.0
2011-11-09 14:10:00,25.33,25.39,25.29,25.33,321900.0,16.3369,16.3756,16.3111,16.3369,321900.0
2011-11-09 14:20:00,25.33,25.36,25.19,25.33,422500.0,16.3369,16.3562,16.2466,16.3369,422500.0
2011-11-09 14:30:00,25.33,25.34,25.25,25.28,280000.0,16.3369,16.3433,16.2853,16.3046,280000.0
2011-11-09 14:40:00,25.28,25.37,25.24,25.34,274600.0,16.3046,16.3627,16.2788,16.3433,274600.0
2011-11-09 14:50:00,25.33,25.37,25.27,25.29,255200.0,16.3369,16.3627,16.2982,16.3111,255200.0
2011-11-09 15:00:00,25.29,25.41,25.27,25.37,449800.0,16.3111,16.3885,16.2982,16.3627,449800.0
2011-11-09 15:10:00,25.37,25.42,25.31,25.36,296800.0,16.3627,16.3949,16.324,16.3562,296800.0
2011-11-09 15:20:00,25.36,25.43,25.31,25.33,427400.0,16.3562,16.4014,16.324,16.3369,427400.0
2011-11-09 15:30:00,25.32,25.33,25.16,25.16,601800.0,16.3304,16.3369,16.2272,16.2272,601800.0
2011-11-09 15:40:00,25.17,25.24,25.07,25.1,1074200.0,16.2337,16.2788,16.1692,16.1885,1074200.0
2011-11-09 15:50:00,25.1,25.17,24.99,25.11,2596400.0,16.1885,16.2337,16.1176,16.195,2596400.0
2011-11-10 09:30:00,25.52,25.62,25.3,25.44,459900.0,16.4594,16.5239,16.3175,16.4078,459900.0
2011-11-10 09:40:00,25.44,25.54,25.41,25.44,212500.0,16.4078,16.4723,16.3885,16.4078,212500.0
2011-11-10 09:50:00,25.44,25.45,25.32,25.33,200000.0,16.4078,16.4143,16.3304,16.3369,200000.0
2011-11-10 10:00:00,25.33,25.51,25.29,25.36,223800.0,16.3369,16.453,16.3111,16.3562,223800.0
2011-11-10 10:10:00,25.35,25.44,25.26,25.31,221500.0,16.3498,16.4078,16.2917,16.324,221500.0
2011-11-10 10:20:00,25.3,25.39,25.24,25.25,267400.0,16.3175,16.3756,16.2788,16.2853,267400.0
2011-11-10 10:30:00,25.24,25.35,25.15,25.34,227700.0,16.2788,16.3498,16.2208,16.3433,227700.0
2011-11-10 10:40:00,25.35,25.38,25.27,25.28,379400.0,16.3498,16.3691,16.2982,16.3046,379400.0
2011-11-10 10:50:00,25.27,25.39,25.27,25.3,281600.0,16.2982,16.3756,16.2982,16.3175,281600.0
2011-11-10 11:00:00,25.29,25.38,25.25,25.36,198100.0,16.3111,16.3691,16.2853,16.3562,198100.0
2011-11-10 11:10:00,25.37,25.38,25.25,25.31,205300.0,16.3627,16.3691,16.2853,16.324,205300.0
2011-11-10 11:20:00,25.3,25.32,25.18,25.2,294100.0,16.3175,16.3304,16.2401,16.253,294100.0
2011-11-10 11:30:00,25.19,25.24,25.18,25.23,299200.0,16.2466,16.2788,16.2401,16.2724,299200.0
2011-11-10 11:40:00,25.23,25.48,25.22,25.44,256900.0,16.2724,16.4336,16.2659,16.4078,256900.0
2011-11-10 11:50:00,25.44,25.45,25.35,25.38,161800.0,16.4078,16.4143,16.3498,16.3691,161800.0
2011-11-10 12:00:00,25.37,25.41,25.32,25.36,271200.0,16.3627,16.3885,16.3304,16.3562,271200.0
2011-11-10 12:10:00,25.37,25.4,25.29,25.3,225200.0,16.3627,16.382,16.3111,16.3175,225200.0
2011-11-10 12:20:00,25.31,25.33,25.29,25.3,144000.0,16.324,16.3369,16.3111,16.3175,144000.0
2011-11-10 12:30:00,25.3,25.31,25.19,25.22,284100.0,16.3175,16.324,16.2466,16.2659,284100.0
2011-11-10 12:40:00,25.22,25.37,25.22,25.36,133100.0,16.2659,16.3627,16.2659,16.3562,133100.0
2011-11-10 12:50:00,25.36,25.47,25.36,25.45,120400.0,16.3562,16.4272,16.3562,16.4143,120400.0
2011-11-10 13:00:00,25.46,25.49,25.39,25.41,153900.0,16.4207,16.4401,16.3756,16.3885,153900.0
2011-11-10 13:10:00,25.42,25.63,25.42,25.62,261200.0,16.3949,16.5303,16.3949,16.5239,261200.0
2011-11-10 13:20:00,25.62,25.66,25.58,25.61,369100.0,16.5239,16.5497,16.4981,16.5174,369100.0
2011-11-10 13:30:00,25.62,25.64,25.55,25.57,296200.0,16.5239,16.5368,16.4788,16.4916,296200.0
2011-11-10 13:40:00,25.58,25.66,25.57,25.57,261900.0,16.4981,16.5497,16.4916,16.4916,261900.0
2011-11-10 13:50:00,25.57,25.67,25.57,25.64,189900.0,16.4916,16.5561,16.4916,16.5368,189900.0
2011-11-10 14:00:00,25.63,25.66,25.49,25.53,341300.0,16.5303,16.5497,16.4401,16.4659,341300.0
2011-11-10 14:10:00,25.53,25.64,25.52,25.59,168000.0,16.4659,16.5368,16.4594,16.5045,168000.0
2011-11-10 14:20:00,25.58,25.59,25.48,25.52,176000.0,16.4981,16.5045,16.4336,16.4594,176000.0
2011-11-10 14:30:00,25.51,25.56,25.49,25.5,228800.0,16.453,16.4852,16.4401,16.4465,228800.0
2011-11-10 14:40:00,25.5,25.56,25.47,25.54,376100.0,16.4465,16.4852,16.4272,16.4723,376100.0
2011-11-10 14:50:00,25.55,25.57,25.49,25.5,419700.0,16.4788,16.4916,16.4401,16.4465,419700.0
2011-11-10 15:00:00,25.5,25.55,25.49,25.5,548100.0,16.4465,16.4788,16.4401,16.4465,548100.0
2011-11-10 15:10:00,25.51,25.59,25.5,25.54,343700.0,16.453,16.5045,16.4465,16.4723,343700.0
2011-11-10 15:20:00,25.54,25.72,25.51,25.7,724800.0,16.4723,16.5884,16.453,16.5755,724800.0
2011-11-10 15:30:00,25.7,25.71,25.58,25.62,706800.0,16.5755,16.5819,16.4981,16.5239,706800.0
2011-11-10 15:40:00,25.62,25.67,25.58,25.61,628600.0,16.5239,16.5561,16.4981,16.5174,628600.0
2011-11-10 15:50:00,25.61,25.72,25.59,25.65,1131400.0,16.5174,16.5884,16.5045,16.5432,1131400.0
2011-11-11 09:30:00,25.98,26.09,25.92,26.02,356000.0,16.7561,16.827,16.7174,16.7819,356000.0
2011-11-11 09:40:00,26.02,26.06,25.93,25.95,181100.0,16.7819,16.8077,16.7238,16.7367,181100.0
2011-11-11 09:50:00,25.94,26.02,25.9,25.94,198400.0,16.7303,16.7819,16.7045,16.7303,198400.0
2011-11-11 10:00:00,25.94,25.98,25.92,25.93,283500.0,16.7303,16.7561,16.7174,16.7238,283500.0
2011-11-11 10:10:00,25.93,25.96,25.85,25.86,153800.0,16.7238,16.7432,16.6722,16.6787,153800.0
2011-11-11 10:20:00,25.87,25.97,25.85,25.95,114500.0,16.6851,16.7496,16.6722,16.7367,114500.0
2011-11-11 10:30:00,25.95,26.03,25.94,25.97,167500.0,16.7367,16.7883,16.7303,16.7496,167500.0
2011-11-11 10:40:00,25.97,26.07,25.96,26.07,239800.0,16.7496,16.8141,16.7432,16.8141,239800.0
2011-11-11 10:50:00,26.07,26.12,26.04,26.12,547400.0,16.8141,16.8464,16.7948,16.8464,547400.0
2011-11-11 11:00:00,26.11,26.15,26.1,26.13,139500.0,16.8399,16.8657,16.8335,16.8528,139500.0
2011-11-11 11:10:00,26.13,26.16,26.09,26.1,171800.0,16.8528,16.8722,16.827,16.8335,171800.0
2011-11-11 11:20:00,26.11,26.13,26.03,26.04,171300.0,16.8399,16.8528,16.7883,16.7948,171300.0
2011-11-11 11:30:00,26.05,26.07,25.98,25.99,191300.0,16.8012,16.8141,16.7561,16.7625,191300.0
2011-11-11 11:40:00,25.99,26.0,25.93,25.94,185800.0,16.7625,16.769,16.7238,16.7303,185800.0
2011-11-11 11:50:00,25.94,25.95,25.9,25.9,84600.0,16.7303,16.7367,16.7045,16.7045,84600.0
2011-11-11 12:00:00,25.91,25.94,25.86,25.9,267000.0,16.7109,16.7303,16.6787,16.7045,267000.0
2011-11-11 12:10:00,25.9,25.94,25.87,25.88,111600.0,16.7045,16.7303,16.6851,16.6916,111600.0
2011-11-11 12:20:00,25.88,25.89,25.84,25.86,157000.0,16.6916,16.698,16.6658,16.6787,157000.0
2011-11-11 12:30:00,25.86,25.87,25.79,25.8,214400.0,16.6787,16.6851,16.6335,16.64,214400.0
2011-11-11 12:40:00,25.8,25.85,25.79,25.8,197000.0,16.64,16.6722,16.6335,16.64,197000.0
2011-11-11 12:50:00,25.8,25.82,25.77,25.81,162500.0,16.64,16.6529,16.6206,16.6464,162500.0
2011-11-11 13:00:00,25.81,25.89,25.81,25.87,139200.0,16.6464,16.698,16.6464,16.6851,139200.0
2011-11-11 13:10:00,25.87,25.89,25.83,25.84,259600.0,16.6851,16.698,16.6593,16.6658,259600.0
2011-11-11 13:20:00,25.84,25.86,25.75,25.75,260300.0,16.6658,16.6787,16.6077,16.6077,260300.0
2011-11-11 13:30:00,25.76,25.81,25.75,25.78,122300.0,16.6142,16.6464,16.6077,16.6271,122300.0
2011-11-11 13:40:00,25.79,25.87,25.78,25.84,192600.0,16.6335,16.6851,16.6271,16.6658,192600.0
2011-11-11 13:50:00,25.84,25.85,25.75,25.78,203900.0,16.6658,16.6722,16.6077,16.6271,203900.0
2011-11-11 14:00:00,25.78,25.8,25.76,25.78,114200.0,16.6271,16.64,16.6142,16.6271,114200.0
2011-11-11 14:10:00,25.78,25.84,25.78,25.83,180500.0,16.6271,16.6658,16.6271,16.6593,180500.0
2011-11-11 14:20:00,25.83,25.84,25.8,25.84,85600.0,16.6593,16.6658,16.64,16.6658,85600.0
2011-11-11 14:30:00,25.83,25.92,25.83,25.85,229700.0,16.6593,16.7174,16.6593,16.6722,229700.0
2011-11-11 14:40:00,25.86,25.89,25.85,25.87,209400.0,16.6787,16.698,16.6722,16.6851,209400.0
2011-11-11 14:50:00,25.87,25.89,25.8,25.84,195100.0,16.6851,16.698,16.64,16.6658,195100.0
2011-11-11 15:00:00,25.85,25.87,25.78,25.86,244000.0,16.6722,16.6851,16.6271,16.6787,244000.0
2011-11-11 15:10:00,25.85,25.88,25.8,25.87,219900.0,16.6722,16.6916,16.64,16.6851,219900.0
2011-11-11 15:20:00,25.88,25.91,25.82,25.9,271000.0,16.6916,16.7109,16.6529,16.7045,271000.0
2011-11-11 15:30:00,25.9,25.91,25.82,25.85,245500.0,16.7045,16.7109,16.6529,16.6722,245500.0
2011-11-11 15:40:00,25.84,25.9,25.82,25.9,581600.0,16.6658,16.7045,16.6529,16.7045,581600.0
2011-11-11 15:50:00,25.9,25.98,25.89,25.95,1132100.0,16.7045,16.7561,16.698,16.7367,1132100.0
2011-11-14 09:30:00,25.72,25.8,25.61,25.77,238300.0,16.5884,16.64,16.5174,16.6206,238300.0
2011-11-14 09:40:00,25.77,25.8,25.65,25.67,171400.0,16.6206,16.64,16.5432,16.5561,171400.0
2011-11-14 09:50:00,25.66,25.67,25.6,25.63,163500.0,16.5497,16.5561,16.511,16.5303,163500.0
2011-11-14 10:00:00,25.62,25.7,25.59,25.63,150700.0,16.5239,16.5755,16.5045,16.5303,150700.0
2011-11-14 10:10:00,25.64,25.69,25.63,25.64,212400.0,16.5368,16.569,16.5303,16.5368,212400.0
2011-11-14 10:20:00,25.64,25.7,25.64,25.66,205600.0,16.5368,16.5755,16.5368,16.5497,205600.0
2011-11-14 10:30:00,25.67,25.74,25.64,25.72,135000.0,16.5561,16.6013,16.5368,16.5884,135000.0
2011-11-14 10:40:00,25.72,25.72,25.62,25.65,122700.0,16.5884,16.5884,16.5239,16.5432,122700.0
2011-11-14 10:50:00,25.65,25.72,25.62,25.71,141500.0,16.5432,16.5884,16.5239,16.5819,141500.0
2011-11-14 11:00:00,25.71,25.78,25.69,25.76,99200.0,16.5819,16.6271,16.569,16.6142,99200.0
2011-11-14 11:10:00,25.76,25.77,25.71,25.72,99900.0,16.6142,16.6206,16.5819,16.5884,99900.0
2011-11-14 11:20:00,25.73,25.76,25.69,25.7,101300.0,16.5948,16.6142,16.569,16.5755,101300.0
2011-11-14 11:30:00,25.7,25.74,25.66,25.67,105400.0,16.5755,16.6013,16.5497,16.5561,105400.0
2011-11-14 11:40:00,25.67,25.67,25.57,25.59,164200.0,16.5561,16.5561,16.4916,16.5045,164200.0
2011-11-14 11:50:00,25.58,25.61,25.52,25.58,157800.0,16.4981,16.5174,16.4594,16.4981,157800.0
2011-11-14 12:00:00,25.58,25.58,25.49,25.52,203600.0,16.4981,16.4981,16.4401,16.4594,203600.0
2011-11-14 12:10:00,25.52,25.54,25.46,25.48,150700.0,16.4594,16.4723,16.4207,16.4336,150700.0
2011-11-14 12:20:00,25.49,25.51,25.41,25.44,160300.0,16.4401,16.453,16.3885,16.4078,160300.0
2011-11-14 12:30:00,25.43,25.49,25.42,25.47,164800.0,16.4014,16.4401,16.3949,16.4272,164800.0
2011-11-14 12:40:00,25.48,25.5,25.45,25.49,70900.0,16.4336,16.4465,16.4143,16.4401,70900.0
2011-11-14 12:50:00,25.49,25.52,25.46,25.47,66500.0,16.4401,16.4594,16.4207,16.4272,66500.0
2011-11-14 13:00:00,25.46,25.48,25.39,25.41,84800.0,16.4207,16.4336,16.3756,16.3885,84800.0
2011-11-14 13:10:00,25.42,25.47,25.4,25.46,89200.0,16.3949,16.4272,16.382,16.4207,89200.0
2011-11-14 13:20:00,25.47,25.51,25.43,25.48,78200.0,16.4272,16.453,16.4014,16.4336,78200.0
2011-11-14 13:30:00,25.49,25.49,25.43,25.45,64600.0,16.4401,16.4401,16.4014,16.4143,64600.0
2011-11-14 13:40:00,25.44,25.45,25.4,25.42,106700.0,16.4078,16.4143,16.382,16.3949,106700.0
2011-11-14 13:50:00,25.43,25.46,25.4,25.43,92800.0,16.4014,16.4207,16.382,16.4014,92800.0
2011-11-14 14:00:00,25.43,25.44,25.4,25.43,69000.0,16.4014,16.4078,16.382,16.4014,69000.0
2011-11-14 14:10:00,25.43,25.45,25.4,25.4,133000.0,16.4014,16.4143,16.382,16.382,133000.0
2011-11-14 14:20:00,25.4,25.42,25.35,25.36,144900.0,16.382,16.3949,16.3498,16.3562,144900.0
2011-11-14 14:30:00,25.36,25.39,25.33,25.37,141300.0,16.3562,16.3756,16.3369,16.3627,141300.0
2011-11-14 14:40:00,25.37,25.38,25.32,25.32,120400.0,16.3627,16.3691,16.3304,16.3304,120400.0
2011-11-14 14:50:00,25.32,25.33,25.27,25.28,182700.0,16.3304,16.3369,16.2982,16.3046,182700.0
2011-11-14 15:00:00,25.28,25.37,25.27,25.33,126300.0,16.3046,16.3627,16.2982,16.3369,126300.0
2011-11-14 15:10:00,25.34,25.36,25.32,25.32,130400.0,16.3433,16.3562,16.3304,16.3304,130400.0
2011-11-14 15:20:00,25.32,25.39,25.31,25.37,136900.0,16.3304,16.3756,16.324,16.3627,136900.0
2011-11-14 15:30:00,25.37,25.46,25.37,25.45,308100.0,16.3627,16.4207,16.3627,16.4143,308100.0
2011-11-14 15:40:00,25.45,25.56,25.44,25.5,506700.0,16.4143,16.4852,16.4078,16.4465,506700.0
2011-11-14 15:50:00,25.5,25.51,25.42,25.49,943300.0,16.4465,16.453,16.3949,16.4401,943300.0
2011-11-15 09:30:00,25.33,25.49,25.22,25.46,523000.0,16.3369,16.4401,16.2659,16.4207,523000.0
2011-11-15 09:40:00,25.47,25.57,25.41,25.5,363100.0,16.4272,16.4916,16.3885,16.4465,363100.0
2011-11-15 09:50:00,25.51,25.58,25.49,25.54,133800.0,16.453,16.4981,16.4401,16.4723,133800.0
2011-11-15 10:00:00,25.54,25.56,25.49,25.55,192500.0,16.4723,16.4852,16.4401,16.4788,192500.0
2011-11-15 10:10:00,25.55,25.56,25.38,25.4,239200.0,16.4788,16.4852,16.3691,16.382,239200.0
2011-11-15 10:20:00,25.4,25.46,25.38,25.45,166700.0,16.382,16.4207,16.3691,16.4143,166700.0
2011-11-15 10:30:00,25.46,25.51,25.41,25.45,206500.0,16.4207,16.453,16.3885,16.4143,206500.0
2011-11-15 10:40:00,25.45,25.52,25.4,25.44,369700.0,16.4143,16.4594,16.382,16.4078,369700.0
2011-11-15 10:50:00,25.44,25.49,25.41,25.42,117400.0,16.4078,16.4401,16.3885,16.3949,117400.0
2011-11-15 11:00:00,25.41,25.45,25.38,25.41,198200.0,16.3885,16.4143,16.3691,16.3885,198200.0
2011-11-15 11:10:00,25.41,25.44,25.33,25.35,223500.0,16.3885,16.4078,16.3369,16.3498,223500.0
2011-11-15 11:20:00,25.34,25.35,25.29,25.33,138600.0,16.3433,16.3498,16.3111,16.3369,138600.0
2011-11-15 11:30:00,25.32,25.33,25.23,25.24,203300.0,16.3304,16.3369,16.2724,16.2788,203300.0
2011-11-15 11:40:00,25.24,25.32,25.24,25.26,190900.0,16.2788,16.3304,16.2788,16.2917,190900.0
2011-11-15 11:50:00,25.27,25.38,25.24,25.38,237500.0,16.2982,16.3691,16.2788,16.3691,237500.0
2011-11-15 12:00:00,25.38,25.45,25.38,25.42,459200.0,16.3691,16.4143,16.3691,16.3949,459200.0
2011-11-15 12:10:00,25.41,25.42,25.35,25.39,141400.0,16.3885,16.3949,16.3498,16.3756,141400.0
2011-11-15 12:20:00,25.4,25.41,25.38,25.41,269300.0,16.382,16.3885,16.3691,16.3885,269300.0
2011-11-15 12:30:00,25.42,25.45,25.37,25.39,564100.0,16.3949,16.4143,16.3627,16.3756,564100.0
2011-11-15 12:40:00,25.39,25.48,25.38,25.44,266100.0,16.3756,16.4336,16.3691,16.4078,266100.0
2011-11-15 12:50:00,25.44,25.47,25.42,25.47,126800.0,16.4078,16.4272,16.3949,16.4272,126800.0
2011-11-15 13:00:00,25.47,25.53,25.46,25.48,254100.0,16.4272,16.4659,16.4207,16.4336,254100.0
2011-11-15 13:10:00,25.47,25.49,25.42,25.42,275300.0,16.4272,16.4401,16.3949,16.3949,275300.0
2011-11-15 13:20:00,25.42,25.46,25.4,25.44,418500.0,16.3949,16.4207,16.382,16.4078,418500.0
2011-11-15 13:30:00,25.44,25.5,25.44,25.49,308700.0,16.4078,16.4465,16.4078,16.4401,308700.0
2011-11-15 13:40:00,25.48,25.58,25.48,25.56,279900.0,16.4336,16.4981,16.4336,16.4852,279900.0
2011-11-15 13:50:00,25.55,25.58,25.52,25.53,224800.0,16.4788,16.4981,16.4594,16.4659,224800.0
2011-11-15 14:00:00,25.54,25.57,25.53,25.56,156800.0,16.4723,16.4916,16.4659,16.4852,156800.0
2011-11-15 14:10:00,25.56,25.6,25.53,25.55,239600.0,16.4852,16.511,16.4659,16.4788,239600.0
2011-11-15 14:20:00,25.54,25.56,25.5,25.53,300400.0,16.4723,16.4852,16.4465,16.4659,300400.0
2011-11-15 14:30:00,25.53,25.57,25.52,25.53,161500.0,16.4659,16.4916,16.4594,16.4659,161500.0
2011-11-15 14:40:00,25.54,25.58,25.53,25.56,149200.0,16.4723,16.4981,16.4659,16.4852,149200.0
2011-11-15 14:50:00,25.56,25.6,25.54,25.54,224300.0,16.4852,16.511,16.4723,16.4723,224300.0
2011-11-15 15:00:00,25.54,25.63,25.54,25.57,262200.0,16.4723,16.5303,16.4723,16.4916,262200.0
2011-11-15 15:10:00,25.58,25.61,25.54,25.54,177100.0,16.4981,16.5174,16.4723,16.4723,177100.0
2011-11-15 15:20:00,25.55,25.6,25.53,25.6,330200.0,16.4788,16.511,16.4659,16.511,330200.0
2011-11-15 15:30:00,25.6,25.63,25.54,25.59,280800.0,16.511,16.5303,16.4723,16.5045,280800.0
2011-11-15 15:40:00,25.59,25.61,25.54,25.59,376600.0,16.5045,16.5174,16.4723,16.5045,376600.0
2011-11-15 15:50:00,25.6,25.6,25.5,25.5,1007000.0,16.511,16.511,16.4465,16.4465,1007000.0
2011-11-16 09:30:00,25.37,25.54,25.34,25.52,609400.0,16.3627,16.4723,16.3433,16.4594,609400.0
2011-11-16 09:40:00,25.52,25.59,25.49,25.55,285000.0,16.4594,16.5045,16.4401,16.4788,285000.0
2011-11-16 09:50:00,25.55,25.61,25.52,25.53,429200.0,16.4788,16.5174,16.4594,16.4659,429200.0
2011-11-16 10:00:00,25.53,25.66,25.52,25.65,383800.0,16.4659,16.5497,16.4594,16.5432,383800.0
2011-11-16 10:10:00,25.66,25.72,25.65,25.69,360400.0,16.5497,16.5884,16.5432,16.569,360400.0
2011-11-16 10:20:00,25.69,25.71,25.64,25.65,252000.0,16.569,16.5819,16.5368,16.5432,252000.0
2011-11-16 10:30:00,25.65,25.74,25.62,25.74,498800.0,16.5432,16.6013,16.5239,16.6013,498800.0
2011-11-16 10:40:00,25.74,25.93,25.7,25.89,605000.0,16.6013,16.7238,16.5755,16.698,605000.0
2011-11-16 10:50:00,25.89,25.95,25.86,25.87,253800.0,16.698,16.7367,16.6787,16.6851,253800.0
2011-11-16 11:00:00,25.86,25.96,25.86,25.95,181700.0,16.6787,16.7432,16.6787,16.7367,181700.0
2011-11-16 11:10:00,25.95,25.95,25.84,25.85,196600.0,16.7367,16.7367,16.6658,16.6722,196600.0
2011-11-16 11:20:00,25.85,25.9,25.82,25.84,212300.0,16.6722,16.7045,16.6529,16.6658,212300.0
2011-11-16 11:30:00,25.84,25.96,25.84,25.96,365400.0,16.6658,16.7432,16.6658,16.7432,365400.0
2011-11-16 11:40:00,25.96,25.99,25.95,25.95,218700.0,16.7432,16.7625,16.7367,16.7367,218700.0
2011-11-16 11:50:00,25.95,25.98,25.86,25.91,352000.0,16.7367,16.7561,16.6787,16.7109,352000.0
2011-11-16 12:00:00,25.91,25.98,25.9,25.98,225100.0,16.7109,16.7561,16.7045,16.7561,225100.0
2011-11-16 12:10:00,25.97,26.0,25.95,26.0,167500.0,16.7496,16.769,16.7367,16.769,167500.0
2011-11-16 12:20:00,26.0,26.03,25.96,25.98,379700.0,16.769,16.7883,16.7432,16.7561,379700.0
2011-11-16 12:30:00,25.98,26.05,25.95,26.03,186600.0,16.7561,16.8012,16.7367,16.7883,186600.0
2011-11-16 12:40:00,26.04,26.06,25.96,25.97,188400.0,16.7948,16.8077,16.7432,16.7496,188400.0
2011-11-16 12:50:00,25.97,25.98,25.92,25.93,123900.0,16.7496,16.7561,16.7174,16.7238,123900.0
2011-11-16 13:00:00,25.94,25.97,25.92,25.96,96200.0,16.7303,16.7496,16.7174,16.7432,96200.0
2011-11-16 13:10:00,25.96,26.02,25.95,26.02,180600.0,16.7432,16.7819,16.7367,16.7819,180600.0
2011-11-16 13:20:00,26.01,26.08,26.0,26.06,145000.0,16.7754,16.8206,16.769,16.8077,145000.0
2011-11-16 13:30:00,26.06,26.07,25.99,26.03,205200.0,16.8077,16.8141,16.7625,16.7883,205200.0
2011-11-16 13:40:00,26.04,26.13,26.04,26.12,195400.0,16.7948,16.8528,16.7948,16.8464,195400.0
2011-11-16 13:50:00,26.12,26.13,26.03,26.05,154500.0,16.8464,16.8528,16.7883,16.8012,154500.0
2011-11-16 14:00:00,26.06,26.11,26.03,26.05,222900.0,16.8077,16.8399,16.7883,16.8012,222900.0
2011-11-16 14:10:00,26.05,26.08,25.99,26.02,163700.0,16.8012,16.8206,16.7625,16.7819,163700.0
2011-11-16 14:20:00,26.02,26.1,26.02,26.07,179800.0,16.7819,16.8335,16.7819,16.8141,179800.0
2011-11-16 14:30:00,26.07,26.12,26.02,26.11,253400.0,16.8141,16.8464,16.7819,16.8399,253400.0
2011-11-16 14:40:00,26.1,26.11,25.99,26.01,243800.0,16.8335,16.8399,16.7625,16.7754,243800.0
2011-11-16 14:50:00,26.01,26.01,25.93,25.97,275400.0,16.7754,16.7754,16.7238,16.7496,275400.0
2011-11-16 15:00:00,25.97,25.98,25.92,25.95,250500.0,16.7496,16.7561,16.7174,16.7367,250500.0
2011-11-16 15:10:00,25.95,25.97,25.75,25.82,719800.0,16.7367,16.7496,16.6077,16.6529,719800.0
2011-11-16 15:20:00,25.83,25.83,25.73,25.73,559200.0,16.6593,16.6593,16.5948,16.5948,559200.0
2011-11-16 15:30:00,25.73,25.74,25.54,25.56,1205600.0,16.5948,16.6013,16.4723,16.4852,1205600.0
2011-11-16 15:40:00,25.56,25.62,25.5,25.56,758600.0,16.4852,16.5239,16.4465,16.4852,758600.0
2011-11-16 15:50:00,25.56,25.56,25.41,25.46,2060700.0,16.4852,16.4852,16.3885,16.4207,2060700.0
2011-11-17 09:30:00,25.22,25.57,25.22,25.53,428900.0,16.2659,16.4916,16.2659,16.4659,428900.0
2011-11-17 09:40:00,25.52,25.55,25.47,25.5,448000.0,16.4594,16.4788,16.4272,16.4465,448000.0
2011-11-17 09:50:00,25.5,25.54,25.44,25.54,388300.0,16.4465,16.4723,16.4078,16.4723,388300.0
2011-11-17 10:00:00,25.52,25.75,25.47,25.75,466100.0,16.4594,16.6077,16.4272,16.6077,466100.0
2011-11-17 10:10:00,25.74,25.75,25.63,25.68,252100.0,16.6013,16.6077,16.5303,16.5626,252100.0
2011-11-17 10:20:00,25.68,25.76,25.62,25.76,260500.0,16.5626,16.6142,16.5239,16.6142,260500.0
2011-11-17 10:30:00,25.76,25.89,25.66,25.87,312600.0,16.6142,16.698,16.5497,16.6851,312600.0
2011-11-17 10:40:00,25.87,25.95,25.83,25.9,684600.0,16.6851,16.7367,16.6593,16.7045,684600.0
2011-11-17 10:50:00,25.9,25.99,25.86,25.94,360900.0,16.7045,16.7625,16.6787,16.7303,360900.0
2011-11-17 11:00:00,25.94,25.94,25.82,25.86,295700.0,16.7303,16.7303,16.6529,16.6787,295700.0
2011-11-17 11:10:00,25.86,25.91,25.82,25.83,175600.0,16.6787,16.7109,16.6529,16.6593,175600.0
2011-11-17 11:20:00,25.84,25.85,25.7,25.75,284800.0,16.6658,16.6722,16.5755,16.6077,284800.0
2011-11-17 11:30:00,25.75,25.83,25.75,25.82,236400.0,16.6077,16.6593,16.6077,16.6529,236400.0
2011-11-17 11:40:00,25.81,25.9,25.81,25.84,135600.0,16.6464,16.7045,16.6464,16.6658,135600.0
2011-11-17 11:50:00,25.84,25.85,25.72,25.77,128900.0,16.6658,16.6722,16.5884,16.6206,128900.0
2011-11-17 12:00:00,25.77,25.79,25.65,25.68,106000.0,16.6206,16.6335,16.5432,16.5626,106000.0
2011-11-17 12:10:00,25.69,25.69,25.57,25.6,379100.0,16.569,16.569,16.4916,16.511,379100.0
2011-11-17 12:20:00,25.6,25.63,25.51,25.53,313900.0,16.511,16.5303,16.453,16.4659,313900.0
2011-11-17 12:30:00,25.53,25.53,25.25,25.28,535500.0,16.4659,16.4659,16.2853,16.3046,535500.0
2011-11-17 12:40:00,25.28,25.42,25.2,25.35,430400.0,16.3046,16.3949,16.253,16.3498,430400.0
2011-11-17 12:50:00,25.34,25.45,25.28,25.29,231300.0,16.3433,16.4143,16.3046,16.3111,231300.0
2011-11-17 13:00:00,25.29,25.3,25.18,25.24,255200.0,16.3111,16.3175,16.2401,16.2788,255200.0
2011-11-17 13:10:00,25.24,25.36,25.21,25.32,192600.0,16.2788,16.3562,16.2595,16.3304,192600.0
2011-11-17 13:20:00,25.32,25.4,25.28,25.35,318600.0,16.3304,16.382,16.3046,16.3498,318600.0
2011-11-17 13:30:00,25.35,25.38,25.31,25.34,200100.0,16.3498,16.3691,16.324,16.3433,200100.0
2011-11-17 13:40:00,25.34,25.38,25.27,25.27,120600.0,16.3433,16.3691,16.2982,16.2982,120600.0
2011-11-17 13:50:00,25.27,25.32,25.16,25.27,245200.0,16.2982,16.3304,16.2272,16.2982,245200.0
2011-11-17 14:00:00,25.26,25.27,25.19,25.19,240400.0,16.2917,16.2982,16.2466,16.2466,240400.0
2011-11-17 14:10:00,25.19,25.22,25.13,25.16,214900.0,16.2466,16.2659,16.2079,16.2272,214900.0
2011-11-17 14:20:00,25.16,25.18,25.05,25.14,377400.0,16.2272,16.2401,16.1563,16.2143,377400.0
2011-11-17 14:30:00,25.13,25.16,25.0,25.01,391800.0,16.2079,16.2272,16.124,16.1305,391800.0
2011-11-17 14:40:00,25.01,25.19,25.0,25.14,258400.0,16.1305,16.2466,16.124,16.2143,258400.0
2011-11-17 14:50:00,25.13,25.16,25.05,25.07,193600.0,16.2079,16.2272,16.1563,16.1692,193600.0
2011-11-17 15:00:00,25.07,25.14,25.04,25.05,283100.0,16.1692,16.2143,16.1498,16.1563,283100.0
2011-11-17 15:10:00,25.05,25.08,25.0,25.0,404400.0,16.1563,16.1756,16.124,16.124,404400.0
2011-11-17 15:20:00,25.0,25.09,24.99,25.04,316800.0,16.124,16.1821,16.1176,16.1498,316800.0
2011-11-17 15:30:00,25.04,25.07,25.0,25.02,322000.0,16.1498,16.1692,16.124,16.1369,322000.0
2011-11-17 15:40:00,25.01,25.07,24.96,25.04,670900.0,16.1305,16.1692,16.0982,16.1498,670900.0
2011-11-17 15:50:00,25.04,25.14,24.97,25.13,1201900.0,16.1498,16.2143,16.1047,16.2079,1201900.0
2011-11-18 09:30:00,25.26,25.28,25.06,25.09,1425500.0,16.2917,16.3046,16.1627,16.1821,1425500.0
2011-11-18 09:40:00,25.09,25.12,24.98,25.03,271000.0,16.1821,16.2014,16.1111,16.1434,271000.0
2011-11-18 09:50:00,25.04,25.1,25.0,25.08,260800.0,16.1498,16.1885,16.124,16.1756,260800.0
2011-11-18 10:00:00,25.09,25.16,25.03,25.14,261000.0,16.1821,16.2272,16.1434,16.2143,261000.0
2011-11-18 10:10:00,25.14,25.25,25.09,25.12,545800.0,16.2143,16.2853,16.1821,16.2014,545800.0
2011-11-18 10:20:00,25.13,25.13,25.03,25.08,306100.0,16.2079,16.2079,16.1434,16.1756,306100.0
2011-11-18 10:30:00,25.08,25.16,25.08,25.13,290100.0,16.1756,16.2272,16.1756,16.2079,290100.0
2011-11-18 10:40:00,25.13,25.21,25.08,25.2,384800.0,16.2079,16.2595,16.1756,16.253,384800.0
2011-11-18 10:50:00,25.2,25.22,25.11,25.12,190400.0,16.253,16.2659,16.195,16.2014,190400.0
2011-11-18 11:00:00,25.13,25.17,25.09,25.17,452100.0,16.2079,16.2337,16.1821,16.2337,452100.0
2011-11-18 11:10:00,25.17,25.23,25.16,25.21,267500.0,16.2337,16.2724,16.2272,16.2595,267500.0
2011-11-18 11:20:00,25.21,25.3,25.21,25.3,265600.0,16.2595,16.3175,16.2595,16.3175,265600.0
2011-11-18 11:30:00,25.29,25.31,25.26,25.28,231900.0,16.3111,16.324,16.2917,16.3046,231900.0
2011-11-18 11:40:00,25.28,25.34,25.21,25.22,208100.0,16.3046,16.3433,16.2595,16.2659,208100.0
2011-11-18 11:50:00,25.22,25.27,25.22,25.25,154400.0,16.2659,16.2982,16.2659,16.2853,154400.0
2011-11-18 12:00:00,25.25,25.25,25.14,25.2,175600.0,16.2853,16.2853,16.2143,16.253,175600.0
2011-11-18 12:10:00,25.19,25.21,25.15,25.16,131800.0,16.2466,16.2595,16.2208,16.2272,131800.0
2011-11-18 12:20:00,25.15,25.19,25.12,25.17,214200.0,16.2208,16.2466,16.2014,16.2337,214200.0
2011-11-18 12:30:00,25.18,25.19,25.15,25.18,126400.0,16.2401,16.2466,16.2208,16.2401,126400.0
2011-11-18 12:40:00,25.18,25.2,25.15,25.17,126500.0,16.2401,16.253,16.2208,16.2337,126500.0
2011-11-18 12:50:00,25.18,25.21,25.17,25.17,96600.0,16.2401,16.2595,16.2337,16.2337,96600.0
2011-11-18 13:00:00,25.18,25.21,25.17,25.21,87600.0,16.2401,16.2595,16.2337,16.2595,87600.0
2011-11-18 13:10:00,25.21,25.27,25.2,25.27,99800.0,16.2595,16.2982,16.253,16.2982,99800.0
2011-11-18 13:20:00,25.27,25.27,25.23,25.24,70600.0,16.2982,16.2982,16.2724,16.2788,70600.0
2011-11-18 13:30:00,25.25,25.33,25.24,25.31,145700.0,16.2853,16.3369,16.2788,16.324,145700.0
2011-11-18 13:40:00,25.31,25.34,25.29,25.31,117000.0,16.324,16.3433,16.3111,16.324,117000.0
2011-11-18 13:50:00,25.31,25.36,25.28,25.3,189900.0,16.324,16.3562,16.3046,16.3175,189900.0
2011-11-18 14:00:00,25.3,25.31,25.24,25.28,161300.0,16.3175,16.324,16.2788,16.3046,161300.0
2011-11-18 14:10:00,25.28,25.41,25.27,25.34,223900.0,16.3046,16.3885,16.2982,16.3433,223900.0
2011-11-18 14:20:00,25.34,25.37,25.29,25.32,160200.0,16.3433,16.3627,16.3111,16.3304,160200.0
2011-11-18 14:30:00,25.31,25.33,25.28,25.32,181700.0,16.324,16.3369,16.3046,16.3304,181700.0
2011-11-18 14:40:00,25.33,25.36,25.31,25.31,179300.0,16.3369,16.3562,16.324,16.324,179300.0
2011-11-18 14:50:00,25.31,25.33,25.28,25.28,149900.0,16.324,16.3369,16.3046,16.3046,149900.0
2011-11-18 15:00:00,25.28,25.38,25.27,25.38,344600.0,16.3046,16.3691,16.2982,16.3691,344600.0
2011-11-18 15:10:00,25.37,25.4,25.34,25.39,388100.0,16.3627,16.382,16.3433,16.3756,388100.0
2011-11-18 15:20:00,25.39,25.4,25.35,25.37,269200.0,16.3756,16.382,16.3498,16.3627,269200.0
2011-11-18 15:30:00,25.37,25.43,25.33,25.38,307700.0,16.3627,16.4014,16.3369,16.3691,307700.0
2011-11-18 15:40:00,25.37,25.43,25.33,25.38,417100.0,16.3627,16.4014,16.3369,16.3691,417100.0
2011-11-18 15:50:00,25.39,25.41,25.34,25.37,681800.0,16.3756,16.3885,16.3433,16.3627,681800.0
2011-11-21 09:30:00,24.99,25.12,24.82,24.98,1314900.0,16.1176,16.2014,16.0079,16.1111,1314900.0
2011-11-21 09:40:00,24.98,24.99,24.88,24.89,661000.0,16.1111,16.1176,16.0466,16.0531,661000.0
2011-11-21 09:50:00,24.89,24.9,24.77,24.79,205000.0,16.0531,16.0595,15.9757,15.9886,205000.0
2011-11-21 10:00:00,24.8,24.83,24.7,24.71,396500.0,15.995,16.0144,15.9305,15.937,396500.0
2011-11-21 10:10:00,24.7,24.83,24.69,24.75,358400.0,15.9305,16.0144,15.9241,15.9628,358400.0
2011-11-21 10:20:00,24.75,24.79,24.72,24.77,182600.0,15.9628,15.9886,15.9434,15.9757,182600.0
2011-11-21 10:30:00,24.77,24.8,24.64,24.68,351800.0,15.9757,15.995,15.8918,15.9176,351800.0
2011-11-21 10:40:00,24.68,24.69,24.59,24.62,285000.0,15.9176,15.9241,15.8596,15.8789,285000.0
2011-11-21 10:50:00,24.63,24.64,24.55,24.56,268500.0,15.8854,15.8918,15.8338,15.8402,268500.0
2011-11-21 11:00:00,24.56,24.57,24.49,24.52,262900.0,15.8402,15.8467,15.7951,15.8144,262900.0
2011-11-21 11:10:00,24.53,24.72,24.53,24.71,398100.0,15.8209,15.9434,15.8209,15.937,398100.0
2011-11-21 11:20:00,24.71,24.76,24.66,24.68,176100.0,15.937,15.9692,15.9047,15.9176,176100.0
2011-11-21 11:30:00,24.67,24.68,24.55,24.58,175100.0,15.9112,15.9176,15.8338,15.8531,175100.0
2011-11-21 11:40:00,24.58,24.66,24.53,24.66,186000.0,15.8531,15.9047,15.8209,15.9047,186000.0
2011-11-21 11:50:00,24.66,24.67,24.58,24.66,168400.0,15.9047,15.9112,15.8531,15.9047,168400.0
2011-11-21 12:00:00,24.65,24.66,24.58,24.58,129100.0,15.8983,15.9047,15.8531,15.8531,129100.0
2011-11-21 12:10:00,24.58,24.66,24.58,24.61,136300.0,15.8531,15.9047,15.8531,15.8725,136300.0
2011-11-21 12:20:00,24.6,24.62,24.55,24.57,101400.0,15.866,15.8789,15.8338,15.8467,101400.0
2011-11-21 12:30:00,24.57,24.65,24.56,24.63,112700.0,15.8467,15.8983,15.8402,15.8854,112700.0
2011-11-21 12:40:00,24.63,24.67,24.62,24.64,79700.0,15.8854,15.9112,15.8789,15.8918,79700.0
2011-11-21 12:50:00,24.64,24.67,24.63,24.65,250100.0,15.8918,15.9112,15.8854,15.8983,250100.0
2011-11-21 13:00:00,24.65,24.71,24.63,24.68,130600.0,15.8983,15.937,15.8854,15.9176,130600.0
2011-11-21 13:10:00,24.69,24.69,24.63,24.63,177600.0,15.9241,15.9241,15.8854,15.8854,177600.0
2011-11-21 13:20:00,24.63,24.64,24.59,24.59,117300.0,15.8854,15.8918,15.8596,15.8596,117300.0
2011-11-21 13:30:00,24.59,24.61,24.59,24.59,117800.0,15.8596,15.8725,15.8596,15.8596,117800.0
2011-11-21 13:40:00,24.59,24.6,24.54,24.55,159200.0,15.8596,15.866,15.8273,15.8338,159200.0
2011-11-21 13:50:00,24.56,24.56,24.5,24.5,153100.0,15.8402,15.8402,15.8015,15.8015,153100.0
2011-11-21 14:00:00,24.5,24.59,24.5,24.59,160600.0,15.8015,15.8596,15.8015,15.8596,160600.0
2011-11-21 14:10:00,24.58,24.65,24.57,24.61,371700.0,15.8531,15.8983,15.8467,15.8725,371700.0
2011-11-21 14:20:00,24.61,24.62,24.55,24.57,254400.0,15.8725,15.8789,15.8338,15.8467,254400.0
2011-11-21 14:30:00,24.57,24.62,24.56,24.58,281900.0,15.8467,15.8789,15.8402,15.8531,281900.0
2011-11-21 14:40:00,24.59,24.66,24.58,24.6,293400.0,15.8596,15.9047,15.8531,15.866,293400.0
2011-11-21 14:50:00,24.59,24.62,24.55,24.55,255900.0,15.8596,15.8789,15.8338,15.8338,255900.0
2011-11-21 15:00:00,24.55,24.57,24.47,24.51,310100.0,15.8338,15.8467,15.7822,15.808,310100.0
2011-11-21 15:10:00,24.51,24.65,24.51,24.64,558300.0,15.808,15.8983,15.808,15.8918,558300.0
2011-11-21 15:20:00,24.64,24.76,24.63,24.72,470400.0,15.8918,15.9692,15.8854,15.9434,470400.0
2011-11-21 15:30:00,24.72,24.75,24.65,24.71,579500.0,15.9434,15.9628,15.8983,15.937,579500.0
2011-11-21 15:40:00,24.71,24.75,24.67,24.7,602300.0,15.937,15.9628,15.9112,15.9305,602300.0
2011-11-21 15:50:00,24.71,24.73,24.6,24.63,1508500.0,15.937,15.9499,15.866,15.8854,1508500.0
2011-11-22 09:30:00,24.64,24.79,24.53,24.76,254000.0,15.8918,15.9886,15.8209,15.9692,254000.0
2011-11-22 09:40:00,24.76,24.86,24.71,24.82,251300.0,15.9692,16.0337,15.937,16.0079,251300.0
2011-11-22 09:50:00,24.83,24.84,24.75,24.79,173700.0,16.0144,16.0208,15.9628,15.9886,173700.0
2011-11-22 10:00:00,24.79,24.8,24.68,24.7,426100.0,15.9886,15.995,15.9176,15.9305,426100.0
2011-11-22 10:10:00,24.7,24.75,24.67,24.73,178000.0,15.9305,15.9628,15.9112,15.9499,178000.0
2011-11-22 10:20:00,24.74,24.8,24.72,24.77,204600.0,15.9563,15.995,15.9434,15.9757,204600.0
2011-11-22 10:30:00,24.78,24.79,24.73,24.74,151300.0,15.9821,15.9886,15.9499,15.9563,151300.0
2011-11-22 10:40:00,24.74,24.75,24.64,24.64,346000.0,15.9563,15.9628,15.8918,15.8918,346000.0
2011-11-22 10:50:00,24.64,24.66,24.6,24.61,365900.0,15.8918,15.9047,15.866,15.8725,365900.0
2011-11-22 11:00:00,24.61,24.63,24.57,24.61,200400.0,15.8725,15.8854,15.8467,15.8725,200400.0
2011-11-22 11:10:00,24.61,24.66,24.59,24.63,213200.0,15.8725,15.9047,15.8596,15.8854,213200.0
2011-11-22 11:20:00,24.64,24.64,24.55,24.6,239100.0,15.8918,15.8918,15.8338,15.866,239100.0
2011-11-22 11:30:00,24.6,24.63,24.56,24.62,218500.0,15.866,15.8854,15.8402,15.8789,218500.0
2011-11-22 11:40:00,24.62,24.64,24.6,24.6,122900.0,15.8789,15.8918,15.866,15.866,122900.0
2011-11-22 11:50:00,24.61,24.68,24.59,24.66,165100.0,15.8725,15.9176,15.8596,15.9047,165100.0
2011-11-22 12:00:00,24.66,24.89,24.66,24.86,373400.0,15.9047,16.0531,15.9047,16.0337,373400.0
2011-11-22 12:10:00,24.86,24.88,24.79,24.85,171100.0,16.0337,16.0466,15.9886,16.0273,171100.0
2011-11-22 12:20:00,24.85,24.86,24.76,24.77,243200.0,16.0273,16.0337,15.9692,15.9757,243200.0
2011-11-22 12:30:00,24.77,24.82,24.75,24.8,117500.0,15.9757,16.0079,15.9628,15.995,117500.0
2011-11-22 12:40:00,24.8,24.82,24.79,24.8,70200.0,15.995,16.0079,15.9886,15.995,70200.0
2011-11-22 12:50:00,24.81,24.83,24.81,24.82,118400.0,16.0015,16.0144,16.0015,16.0079,118400.0
2011-11-22 13:00:00,24.82,24.83,24.78,24.8,196300.0,16.0079,16.0144,15.9821,15.995,196300.0
2011-11-22 13:10:00,24.81,24.88,24.8,24.87,162800.0,16.0015,16.0466,15.995,16.0402,162800.0
2011-11-22 13:20:00,24.87,24.9,24.85,24.86,138600.0,16.0402,16.0595,16.0273,16.0337,138600.0
2011-11-22 13:30:00,24.87,24.92,24.86,24.92,183300.0,16.0402,16.0724,16.0337,16.0724,183300.0
2011-11-22 13:40:00,24.92,24.92,24.89,24.92,244600.0,16.0724,16.0724,16.0531,16.0724,244600.0
2011-11-22 13:50:00,24.91,24.92,24.84,24.85,172000.0,16.066,16.0724,16.0208,16.0273,172000.0
2011-11-22 14:00:00,24.85,24.86,24.79,24.8,92600.0,16.0273,16.0337,15.9886,15.995,92600.0
2011-11-22 14:10:00,24.8,24.81,24.77,24.8,117100.0,15.995,16.0015,15.9757,15.995,117100.0
2011-11-22 14:20:00,24.8,24.8,24.75,24.77,207100.0,15.995,15.995,15.9628,15.9757,207100.0
2011-11-22 14:30:00,24.77,24.78,24.67,24.69,97100.0,15.9757,15.9821,15.9112,15.9241,97100.0
2011-11-22 14:40:00,24.69,24.76,24.69,24.72,109000.0,15.9241,15.9692,15.9241,15.9434,109000.0
2011-11-22 14:50:00,24.71,24.72,24.63,24.66,138700.0,15.937,15.9434,15.8854,15.9047,138700.0
2011-11-22 15:00:00,24.67,24.7,24.65,24.66,250700.0,15.9112,15.9305,15.8983,15.9047,250700.0
2011-11-22 15:10:00,24.66,24.67,24.61,24.66,215600.0,15.9047,15.9112,15.8725,15.9047,215600.0
2011-11-22 15:20:00,24.65,24.73,24.63,24.7,287700.0,15.8983,15.9499,15.8854,15.9305,287700.0
2011-11-22 15:30:00,24.7,24.74,24.68,24.69,491900.0,15.9305,15.9563,15.9176,15.9241,491900.0
2011-11-22 15:40:00,24.68,24.73,24.65,24.72,500000.0,15.9176,15.9499,15.8983,15.9434,500000.0
2011-11-22 15:50:00,24.72,24.73,24.66,24.68,948100.0,15.9434,15.9499,15.9047,15.9176,948100.0
2011-11-23 09:30:00,24.33,24.36,24.04,24.05,632600.0,15.6919,15.7112,15.5049,15.5113,632600.0
2011-11-23 09:40:00,24.05,24.07,23.93,24.0,472200.0,15.5113,15.5242,15.4339,15.4791,472200.0
2011-11-23 09:50:00,23.99,24.01,23.87,23.89,347000.0,15.4726,15.4855,15.3952,15.4081,347000.0
2011-11-23 10:00:00,23.88,24.02,23.87,24.02,419700.0,15.4017,15.492,15.3952,15.492,419700.0
2011-11-23 10:10:00,24.02,24.19,23.99,24.1,813300.0,15.492,15.6016,15.4726,15.5436,813300.0
2011-11-23 10:20:00,24.09,24.12,24.01,24.05,543300.0,15.5371,15.5565,15.4855,15.5113,543300.0
2011-11-23 10:30:00,24.05,24.15,24.02,24.15,247900.0,15.5113,15.5758,15.492,15.5758,247900.0
2011-11-23 10:40:00,24.15,24.17,24.02,24.04,331500.0,15.5758,15.5887,15.492,15.5049,331500.0
2011-11-23 10:50:00,24.05,24.12,24.05,24.1,190300.0,15.5113,15.5565,15.5113,15.5436,190300.0
2011-11-23 11:00:00,24.1,24.2,24.05,24.07,441000.0,15.5436,15.6081,15.5113,15.5242,441000.0
2011-11-23 11:10:00,24.06,24.07,24.0,24.06,426000.0,15.5178,15.5242,15.4791,15.5178,426000.0
2011-11-23 11:20:00,24.06,24.07,23.95,23.96,407500.0,15.5178,15.5242,15.4468,15.4533,407500.0
2011-11-23 11:30:00,23.96,24.03,23.89,24.02,377200.0,15.4533,15.4984,15.4081,15.492,377200.0
2011-11-23 11:40:00,24.02,24.03,23.98,24.0,227900.0,15.492,15.4984,15.4662,15.4791,227900.0
2011-11-23 11:50:00,24.0,24.09,23.99,24.08,236200.0,15.4791,15.5371,15.4726,15.5307,236200.0
2011-11-23 12:00:00,24.08,24.17,24.07,24.15,276300.0,15.5307,15.5887,15.5242,15.5758,276300.0
2011-11-23 12:10:00,24.14,24.15,24.07,24.09,183400.0,15.5694,15.5758,15.5242,15.5371,183400.0
2011-11-23 12:20:00,24.09,24.09,23.99,23.99,177600.0,15.5371,15.5371,15.4726,15.4726,177600.0
2011-11-23 12:30:00,23.99,24.0,23.95,23.98,94900.0,15.4726,15.4791,15.4468,15.4662,94900.0
2011-11-23 12:40:00,23.98,24.04,23.97,24.02,136900.0,15.4662,15.5049,15.4597,15.492,136900.0
2011-11-23 12:50:00,24.02,24.13,24.02,24.08,216700.0,15.492,15.5629,15.492,15.5307,216700.0
2011-11-23 13:00:00,24.08,24.12,24.05,24.12,235100.0,15.5307,15.5565,15.5113,15.5565,235100.0
2011-11-23 13:10:00,24.11,24.11,24.04,24.06,108000.0,15.55,15.55,15.5049,15.5178,108000.0
2011-11-23 13:20:00,24.06,24.06,24.01,24.05,103100.0,15.5178,15.5178,15.4855,15.5113,103100.0
2011-11-23 13:30:00,24.05,24.06,23.98,23.99,115900.0,15.5113,15.5178,15.4662,15.4726,115900.0
2011-11-23 13:40:00,24.0,24.0,23.92,23.98,163000.0,15.4791,15.4791,15.4275,15.4662,163000.0
2011-11-23 13:50:00,23.97,24.0,23.9,23.92,136800.0,15.4597,15.4791,15.4146,15.4275,136800.0
2011-11-23 14:00:00,23.92,24.0,23.91,23.98,162400.0,15.4275,15.4791,15.421,15.4662,162400.0
2011-11-23 14:10:00,23.99,23.99,23.86,23.95,449200.0,15.4726,15.4726,15.3888,15.4468,449200.0
2011-11-23 14:20:00,23.95,23.98,23.91,23.96,178000.0,15.4468,15.4662,15.421,15.4533,178000.0
2011-11-23 14:30:00,23.96,24.04,23.96,24.04,194900.0,15.4533,15.5049,15.4533,15.5049,194900.0
2011-11-23 14:40:00,24.03,24.05,23.99,24.01,197000.0,15.4984,15.5113,15.4726,15.4855,197000.0
2011-11-23 14:50:00,24.01,24.02,23.97,23.99,154200.0,15.4855,15.492,15.4597,15.4726,154200.0
2011-11-23 15:00:00,23.98,24.04,23.95,24.01,335700.0,15.4662,15.5049,15.4468,15.4855,335700.0
2011-11-23 15:10:00,24.01,24.08,24.01,24.01,517100.0,15.4855,15.5307,15.4855,15.4855,517100.0
2011-11-23 15:20:00,24.01,24.07,23.98,23.98,535400.0,15.4855,15.5242,15.4662,15.4662,535400.0
2011-11-23 15:30:00,23.98,24.04,23.96,23.97,485900.0,15.4662,15.5049,15.4533,15.4597,485900.0
2011-11-23 15:40:00,23.97,24.07,23.96,23.97,780900.0,15.4597,15.5242,15.4533,15.4597,780900.0
2011-11-23 15:50:00,23.96,24.01,23.79,23.8,2281200.0,15.4533,15.4855,15.3436,15.3501,2281200.0
2011-11-25 09:30:00,23.75,24.13,23.72,24.08,229000.0,15.3178,15.5629,15.2985,15.5307,229000.0
2011-11-25 09:40:00,24.08,24.25,24.08,24.22,222500.0,15.5307,15.6403,15.5307,15.621,222500.0
2011-11-25 09:50:00,24.22,24.26,24.21,24.25,221500.0,15.621,15.6468,15.6145,15.6403,221500.0
2011-11-25 10:00:00,24.25,24.37,24.23,24.35,364000.0,15.6403,15.7177,15.6274,15.7048,364000.0
2011-11-25 10:10:00,24.36,24.43,24.34,24.43,233500.0,15.7112,15.7564,15.6983,15.7564,233500.0
2011-11-25 10:20:00,24.42,24.44,24.3,24.3,183900.0,15.7499,15.7628,15.6725,15.6725,183900.0
2011-11-25 10:30:00,24.3,24.37,24.29,24.36,108400.0,15.6725,15.7177,15.6661,15.7112,108400.0
2011-11-25 10:40:00,24.35,24.41,24.33,24.39,262600.0,15.7048,15.7435,15.6919,15.7306,262600.0
2011-11-25 10:50:00,24.39,24.44,24.32,24.34,180500.0,15.7306,15.7628,15.6854,15.6983,180500.0
2011-11-25 11:00:00,24.34,24.36,24.28,24.3,119000.0,15.6983,15.7112,15.6596,15.6725,119000.0
2011-11-25 11:10:00,24.3,24.32,24.25,24.3,109100.0,15.6725,15.6854,15.6403,15.6725,109100.0
2011-11-25 11:20:00,24.31,24.31,24.25,24.26,108500.0,15.679,15.679,15.6403,15.6468,108500.0
2011-11-25 11:30:00,24.26,24.27,24.18,24.19,172900.0,15.6468,15.6532,15.5952,15.6016,172900.0
2011-11-25 11:40:00,24.2,24.2,24.1,24.13,167000.0,15.6081,15.6081,15.5436,15.5629,167000.0
2011-11-25 11:50:00,24.13,24.14,24.06,24.11,168100.0,15.5629,15.5694,15.5178,15.55,168100.0
2011-11-25 12:00:00,24.11,24.14,24.04,24.06,157500.0,15.55,15.5694,15.5049,15.5178,157500.0
2011-11-25 12:10:00,24.06,24.09,24.03,24.07,97000.0,15.5178,15.5371,15.4984,15.5242,97000.0
2011-11-25 12:20:00,24.06,24.14,24.04,24.14,128700.0,15.5178,15.5694,15.5049,15.5694,128700.0
2011-11-25 12:30:00,24.14,24.14,24.06,24.07,189400.0,15.5694,15.5694,15.5178,15.5242,189400.0
2011-11-25 12:40:00,24.06,24.09,24.01,24.08,243400.0,15.5178,15.5371,15.4855,15.5307,243400.0
2011-11-25 12:50:00,24.09,24.14,24.03,24.04,674400.0,15.5371,15.5694,15.4984,15.5049,674400.0
2011-11-28 09:30:00,24.82,24.87,24.71,24.8,550400.0,16.0079,16.0402,15.937,15.995,550400.0
2011-11-28 09:40:00,24.8,24.81,24.65,24.66,405100.0,15.995,16.0015,15.8983,15.9047,405100.0
2011-11-28 09:50:00,24.65,24.71,24.61,24.71,414800.0,15.8983,15.937,15.8725,15.937,414800.0
2011-11-28 10:00:00,24.7,24.73,24.62,24.67,325100.0,15.9305,15.9499,15.8789,15.9112,325100.0
2011-11-28 10:10:00,24.68,24.69,24.6,24.61,288900.0,15.9176,15.9241,15.866,15.8725,288900.0
2011-11-28 10:20:00,24.6,24.66,24.6,24.61,171400.0,15.866,15.9047,15.866,15.8725,171400.0
2011-11-28 10:30:00,24.61,24.67,24.59,24.59,289300.0,15.8725,15.9112,15.8596,15.8596,289300.0
2011-11-28 10:40:00,24.59,24.61,24.58,24.58,173700.0,15.8596,15.8725,15.8531,15.8531,173700.0
2011-11-28 10:50:00,24.59,24.59,24.5,24.52,203500.0,15.8596,15.8596,15.8015,15.8144,203500.0
2011-11-28 11:00:00,24.52,24.55,24.47,24.53,311700.0,15.8144,15.8338,15.7822,15.8209,311700.0
2011-11-28 11:10:00,24.53,24.55,24.51,24.52,154400.0,15.8209,15.8338,15.808,15.8144,154400.0
2011-11-28 11:20:00,24.53,24.54,24.51,24.54,94300.0,15.8209,15.8273,15.808,15.8273,94300.0
2011-11-28 11:30:00,24.54,24.55,24.49,24.5,221500.0,15.8273,15.8338,15.7951,15.8015,221500.0
2011-11-28 11:40:00,24.5,24.53,24.49,24.49,81600.0,15.8015,15.8209,15.7951,15.7951,81600.0
2011-11-28 11:50:00,24.49,24.53,24.48,24.53,67600.0,15.7951,15.8209,15.7886,15.8209,67600.0
2011-11-28 12:00:00,24.54,24.54,24.49,24.5,129500.0,15.8273,15.8273,15.7951,15.8015,129500.0
2011-11-28 12:10:00,24.5,24.56,24.5,24.54,171300.0,15.8015,15.8402,15.8015,15.8273,171300.0
2011-11-28 12:20:00,24.54,24.55,24.49,24.51,145300.0,15.8273,15.8338,15.7951,15.808,145300.0
2011-11-28 12:30:00,24.52,24.53,24.48,24.53,133900.0,15.8144,15.8209,15.7886,15.8209,133900.0
2011-11-28 12:40:00,24.53,24.54,24.51,24.53,81400.0,15.8209,15.8273,15.808,15.8209,81400.0
2011-11-28 12:50:00,24.52,24.54,24.48,24.51,103600.0,15.8144,15.8273,15.7886,15.808,103600.0
2011-11-28 13:00:00,24.5,24.53,24.48,24.53,84900.0,15.8015,15.8209,15.7886,15.8209,84900.0
2011-11-28 13:10:00,24.53,24.6,24.53,24.59,178200.0,15.8209,15.866,15.8209,15.8596,178200.0
2011-11-28 13:20:00,24.59,24.65,24.59,24.65,145000.0,15.8596,15.8983,15.8596,15.8983,145000.0
2011-11-28 13:30:00,24.65,24.67,24.61,24.63,78100.0,15.8983,15.9112,15.8725,15.8854,78100.0
2011-11-28 13:40:00,24.64,24.66,24.61,24.63,108200.0,15.8918,15.9047,15.8725,15.8854,108200.0
2011-11-28 13:50:00,24.63,24.63,24.55,24.57,97100.0,15.8854,15.8854,15.8338,15.8467,97100.0
2011-11-28 14:00:00,24.57,24.65,24.56,24.64,125600.0,15.8467,15.8983,15.8402,15.8918,125600.0
2011-11-28 14:10:00,24.64,24.66,24.61,24.64,129000.0,15.8918,15.9047,15.8725,15.8918,129000.0
2011-11-28 14:20:00,24.64,24.66,24.56,24.6,144900.0,15.8918,15.9047,15.8402,15.866,144900.0
2011-11-28 14:30:00,24.59,24.62,24.58,24.58,100600.0,15.8596,15.8789,15.8531,15.8531,100600.0
2011-11-28 14:40:00,24.58,24.59,24.55,24.56,123400.0,15.8531,15.8596,15.8338,15.8402,123400.0
2011-11-28 14:50:00,24.56,24.63,24.52,24.6,188900.0,15.8402,15.8854,15.8144,15.866,188900.0
2011-11-28 15:00:00,24.6,24.65,24.48,24.5,183700.0,15.866,15.8983,15.7886,15.8015,183700.0
2011-11-28 15:10:00,24.5,24.53,24.45,24.5,303900.0,15.8015,15.8209,15.7693,15.8015,303900.0
2011-11-28 15:20:00,24.5,24.54,24.45,24.46,218900.0,15.8015,15.8273,15.7693,15.7757,218900.0
2011-11-28 15:30:00,24.46,24.57,24.45,24.54,309000.0,15.7757,15.8467,15.7693,15.8273,309000.0
2011-11-28 15:40:00,24.53,24.53,24.45,24.5,492200.0,15.8209,15.8209,15.7693,15.8015,492200.0
2011-11-28 15:50:00,24.5,24.73,24.47,24.7,1837900.0,15.8015,15.9499,15.7822,15.9305,1837900.0
2011-11-29 09:30:00,24.74,24.75,24.6,24.66,367500.0,15.9563,15.9628,15.866,15.9047,367500.0
2011-11-29 09:40:00,24.66,24.74,24.6,24.67,321600.0,15.9047,15.9563,15.866,15.9112,321600.0
2011-11-29 09:50:00,24.67,24.71,24.65,24.69,220800.0,15.9112,15.937,15.8983,15.9241,220800.0
2011-11-29 10:00:00,24.67,24.78,24.62,24.72,498800.0,15.9112,15.9821,15.8789,15.9434,498800.0
2011-11-29 10:10:00,24.72,24.88,24.69,24.82,384400.0,15.9434,16.0466,15.9241,16.0079,384400.0
2011-11-29 10:20:00,24.83,24.89,24.79,24.81,274300.0,16.0144,16.0531,15.9886,16.0015,274300.0
2011-11-29 10:30:00,24.8,24.89,24.77,24.89,167000.0,15.995,16.0531,15.9757,16.0531,167000.0
2011-11-29 10:40:00,24.89,24.96,24.88,24.9,395900.0,16.0531,16.0982,16.0466,16.0595,395900.0
2011-11-29 10:50:00,24.9,24.91,24.8,24.84,278700.0,16.0595,16.066,15.995,16.0208,278700.0
2011-11-29 11:00:00,24.83,24.86,24.8,24.83,159300.0,16.0144,16.0337,15.995,16.0144,159300.0
2011-11-29 11:10:00,24.83,24.97,24.83,24.96,238700.0,16.0144,16.1047,16.0144,16.0982,238700.0
2011-11-29 11:20:00,24.96,24.98,24.9,24.94,160000.0,16.0982,16.1111,16.0595,16.0853,160000.0
2011-11-29 11:30:00,24.94,24.99,24.93,24.96,254100.0,16.0853,16.1176,16.0789,16.0982,254100.0
2011-11-29 11:40:00,24.96,24.99,24.84,24.85,238200.0,16.0982,16.1176,16.0208,16.0273,238200.0
2011-11-29 11:50:00,24.85,24.88,24.78,24.81,142500.0,16.0273,16.0466,15.9821,16.0015,142500.0
2011-11-29 12:00:00,24.82,24.87,24.79,24.84,146100.0,16.0079,16.0402,15.9886,16.0208,146100.0
2011-11-29 12:10:00,24.84,24.85,24.81,24.84,90200.0,16.0208,16.0273,16.0015,16.0208,90200.0
2011-11-29 12:20:00,24.83,24.84,24.79,24.8,72000.0,16.0144,16.0208,15.9886,15.995,72000.0
2011-11-29 12:30:00,24.8,24.8,24.69,24.7,119800.0,15.995,15.995,15.9241,15.9305,119800.0
2011-11-29 12:40:00,24.71,24.72,24.68,24.7,79700.0,15.937,15.9434,15.9176,15.9305,79700.0
2011-11-29 12:50:00,24.7,24.74,24.7,24.73,106500.0,15.9305,15.9563,15.9305,15.9499,106500.0
2011-11-29 13:00:00,24.74,24.74,24.65,24.67,82300.0,15.9563,15.9563,15.8983,15.9112,82300.0
2011-11-29 13:10:00,24.67,24.7,24.66,24.69,46900.0,15.9112,15.9305,15.9047,15.9241,46900.0
2011-11-29 13:20:00,24.68,24.76,24.68,24.72,70900.0,15.9176,15.9692,15.9176,15.9434,70900.0
2011-11-29 13:30:00,24.71,24.72,24.64,24.71,95300.0,15.937,15.9434,15.8918,15.937,95300.0
2011-11-29 13:40:00,24.71,24.72,24.66,24.66,61400.0,15.937,15.9434,15.9047,15.9047,61400.0
2011-11-29 13:50:00,24.66,24.68,24.55,24.61,191200.0,15.9047,15.9176,15.8338,15.8725,191200.0
2011-11-29 14:00:00,24.6,24.67,24.56,24.64,115600.0,15.866,15.9112,15.8402,15.8918,115600.0
2011-11-29 14:10:00,24.64,24.68,24.6,24.68,133900.0,15.8918,15.9176,15.866,15.9176,133900.0
2011-11-29 14:20:00,24.67,24.7,24.67,24.68,161800.0,15.9112,15.9305,15.9112,15.9176,161800.0
2011-11-29 14:30:00,24.68,24.74,24.68,24.72,170800.0,15.9176,15.9563,15.9176,15.9434,170800.0
2011-11-29 14:40:00,24.72,24.75,24.68,24.68,114100.0,15.9434,15.9628,15.9176,15.9176,114100.0
2011-11-29 14:50:00,24.68,24.71,24.65,24.67,116500.0,15.9176,15.937,15.8983,15.9112,116500.0
2011-11-29 15:00:00,24.68,24.72,24.67,24.69,112800.0,15.9176,15.9434,15.9112,15.9241,112800.0
2011-11-29 15:10:00,24.69,24.82,24.69,24.77,271400.0,15.9241,16.0079,15.9241,15.9757,271400.0
2011-11-29 15:20:00,24.77,24.78,24.72,24.72,128900.0,15.9757,15.9821,15.9434,15.9434,128900.0
2011-11-29 15:30:00,24.73,24.79,24.69,24.71,184800.0,15.9499,15.9886,15.9241,15.937,184800.0
2011-11-29 15:40:00,24.71,24.72,24.66,24.69,288700.0,15.937,15.9434,15.9047,15.9241,288700.0
2011-11-29 15:50:00,24.68,24.71,24.59,24.62,919800.0,15.9176,15.937,15.8596,15.8789,919800.0
2011-11-30 09:30:00,25.42,25.48,25.03,25.22,601300.0,16.3949,16.4336,16.1434,16.2659,601300.0
2011-11-30 09:40:00,25.21,25.37,25.14,25.32,636900.0,16.2595,16.3627,16.2143,16.3304,636900.0
2011-11-30 09:50:00,25.33,25.38,25.28,25.32,531300.0,16.3369,16.3691,16.3046,16.3304,531300.0
2011-11-30 10:00:00,25.32,25.36,25.22,25.26,355300.0,16.3304,16.3562,16.2659,16.2917,355300.0
2011-11-30 10:10:00,25.27,25.3,25.1,25.23,553100.0,16.2982,16.3175,16.1885,16.2724,553100.0
2011-11-30 10:20:00,25.24,25.26,25.21,25.26,343600.0,16.2788,16.2917,16.2595,16.2917,343600.0
2011-11-30 10:30:00,25.25,25.36,25.23,25.34,859000.0,16.2853,16.3562,16.2724,16.3433,859000.0
2011-11-30 10:40:00,25.34,25.4,25.31,25.32,704500.0,16.3433,16.382,16.324,16.3304,704500.0
2011-11-30 10:50:00,25.32,25.38,25.27,25.36,541900.0,16.3304,16.3691,16.2982,16.3562,541900.0
2011-11-30 11:00:00,25.36,25.36,25.22,25.26,282200.0,16.3562,16.3562,16.2659,16.2917,282200.0
2011-11-30 11:10:00,25.26,25.29,25.24,25.28,98600.0,16.2917,16.3111,16.2788,16.3046,98600.0
2011-11-30 11:20:00,25.28,25.31,25.27,25.29,159700.0,16.3046,16.324,16.2982,16.3111,159700.0
2011-11-30 11:30:00,25.29,25.32,25.28,25.31,234800.0,16.3111,16.3304,16.3046,16.324,234800.0
2011-11-30 11:40:00,25.3,25.34,25.19,25.26,337300.0,16.3175,16.3433,16.2466,16.2917,337300.0
2011-11-30 11:50:00,25.25,25.26,25.23,25.24,100600.0,16.2853,16.2917,16.2724,16.2788,100600.0
2011-11-30 12:00:00,25.25,25.27,25.24,25.27,82900.0,16.2853,16.2982,16.2788,16.2982,82900.0
2011-11-30 12:10:00,25.26,25.28,25.23,25.27,123000.0,16.2917,16.3046,16.2724,16.2982,123000.0
2011-11-30 12:20:00,25.28,25.34,25.27,25.33,123800.0,16.3046,16.3433,16.2982,16.3369,123800.0
2011-11-30 12:30:00,25.33,25.39,25.33,25.35,166000.0,16.3369,16.3756,16.3369,16.3498,166000.0
2011-11-30 12:40:00,25.35,25.38,25.32,25.37,85800.0,16.3498,16.3691,16.3304,16.3627,85800.0
2011-11-30 12:50:00,25.37,25.41,25.35,25.38,112500.0,16.3627,16.3885,16.3498,16.3691,112500.0
2011-11-30 13:00:00,25.38,25.42,25.37,25.42,95400.0,16.3691,16.3949,16.3627,16.3949,95400.0
2011-11-30 13:10:00,25.41,25.42,25.33,25.33,115100.0,16.3885,16.3949,16.3369,16.3369,115100.0
2011-11-30 13:20:00,25.34,25.37,25.31,25.32,82700.0,16.3433,16.3627,16.324,16.3304,82700.0
2011-11-30 13:30:00,25.31,25.39,25.31,25.37,94000.0,16.324,16.3756,16.324,16.3627,94000.0
2011-11-30 13:40:00,25.38,25.44,25.37,25.43,88700.0,16.3691,16.4078,16.3627,16.4014,88700.0
2011-11-30 13:50:00,25.43,25.47,25.4,25.47,143400.0,16.4014,16.4272,16.382,16.4272,143400.0
2011-11-30 14:00:00,25.46,25.49,25.42,25.45,202000.0,16.4207,16.4401,16.3949,16.4143,202000.0
2011-11-30 14:10:00,25.45,25.48,25.43,25.44,176800.0,16.4143,16.4336,16.4014,16.4078,176800.0
2011-11-30 14:20:00,25.45,25.46,25.43,25.44,292800.0,16.4143,16.4207,16.4014,16.4078,292800.0
2011-11-30 14:30:00,25.44,25.5,25.43,25.48,299500.0,16.4078,16.4465,16.4014,16.4336,299500.0
2011-11-30 14:40:00,25.47,25.51,25.46,25.46,322100.0,16.4272,16.453,16.4207,16.4207,322100.0
2011-11-30 14:50:00,25.47,25.62,25.47,25.62,297000.0,16.4272,16.5239,16.4272,16.5239,297000.0
2011-11-30 15:00:00,25.62,25.63,25.55,25.6,422800.0,16.5239,16.5303,16.4788,16.511,422800.0
2011-11-30 15:10:00,25.6,25.66,25.58,25.58,416700.0,16.511,16.5497,16.4981,16.4981,416700.0
2011-11-30 15:20:00,25.58,25.63,25.53,25.63,412500.0,16.4981,16.5303,16.4659,16.5303,412500.0
2011-11-30 15:30:00,25.62,25.73,25.62,25.71,581800.0,16.5239,16.5948,16.5239,16.5819,581800.0
2011-11-30 15:40:00,25.71,25.83,25.7,25.83,996200.0,16.5819,16.6593,16.5755,16.6593,996200.0
2011-11-30 15:50:00,25.83,25.97,25.81,25.88,2636000.0,16.6593,16.7496,16.6464,16.6916,2636000.0
2011-12-01 09:30:00,25.66,25.69,25.45,25.54,711300.0,16.5497,16.569,16.4143,16.4723,711300.0
2011-12-01 09:40:00,25.54,25.66,25.49,25.57,323300.0,16.4723,16.5497,16.4401,16.4916,323300.0
2011-12-01 09:50:00,25.57,25.64,25.53,25.64,283700.0,16.4916,16.5368,16.4659,16.5368,283700.0
2011-12-01 10:00:00,25.64,25.68,25.58,25.64,329100.0,16.5368,16.5626,16.4981,16.5368,329100.0
2011-12-01 10:10:00,25.64,25.65,25.56,25.57,112200.0,16.5368,16.5432,16.4852,16.4916,112200.0
2011-12-01 10:20:00,25.56,25.61,25.5,25.5,238700.0,16.4852,16.5174,16.4465,16.4465,238700.0
2011-12-01 10:30:00,25.5,25.51,25.38,25.43,322000.0,16.4465,16.453,16.3691,16.4014,322000.0
2011-12-01 10:40:00,25.43,25.45,25.4,25.42,165200.0,16.4014,16.4143,16.382,16.3949,165200.0
2011-12-01 10:50:00,25.42,25.47,25.41,25.46,177800.0,16.3949,16.4272,16.3885,16.4207,177800.0
2011-12-01 11:00:00,25.46,25.54,25.45,25.49,148600.0,16.4207,16.4723,16.4143,16.4401,148600.0
2011-12-01 11:10:00,25.49,25.49,25.33,25.36,261800.0,16.4401,16.4401,16.3369,16.3562,261800.0
2011-12-01 11:20:00,25.37,25.4,25.34,25.37,151800.0,16.3627,16.382,16.3433,16.3627,151800.0
2011-12-01 11:30:00,25.37,25.39,25.31,25.38,208500.0,16.3627,16.3756,16.324,16.3691,208500.0
2011-12-01 11:40:00,25.38,25.41,25.36,25.38,96600.0,16.3691,16.3885,16.3562,16.3691,96600.0
2011-12-01 11:50:00,25.38,25.49,25.37,25.49,114500.0,16.3691,16.4401,16.3627,16.4401,114500.0
2011-12-01 12:00:00,25.49,25.5,25.45,25.48,102800.0,16.4401,16.4465,16.4143,16.4336,102800.0
2011-12-01 12:10:00,25.48,25.53,25.46,25.53,91100.0,16.4336,16.4659,16.4207,16.4659,91100.0
2011-12-01 12:20:00,25.53,25.61,25.5,25.61,160500.0,16.4659,16.5174,16.4465,16.5174,160500.0
2011-12-01 12:30:00,25.61,25.62,25.57,25.6,159300.0,16.5174,16.5239,16.4916,16.511,159300.0
2011-12-01 12:40:00,25.6,25.61,25.52,25.55,96000.0,16.511,16.5174,16.4594,16.4788,96000.0
2011-12-01 12:50:00,25.54,25.59,25.48,25.48,88400.0,16.4723,16.5045,16.4336,16.4336,88400.0
2011-12-01 13:00:00,25.49,25.51,25.47,25.49,109100.0,16.4401,16.453,16.4272,16.4401,109100.0
2011-12-01 13:10:00,25.49,25.54,25.46,25.54,206400.0,16.4401,16.4723,16.4207,16.4723,206400.0
2011-12-01 13:20:00,25.54,25.63,25.53,25.62,108200.0,16.4723,16.5303,16.4659,16.5239,108200.0
2011-12-01 13:30:00,25.62,25.65,25.6,25.61,63400.0,16.5239,16.5432,16.511,16.5174,63400.0
2011-12-01 13:40:00,25.6,25.69,25.6,25.67,110400.0,16.511,16.569,16.511,16.5561,110400.0
2011-12-01 13:50:00,25.68,25.76,25.66,25.75,144100.0,16.5626,16.6142,16.5497,16.6077,144100.0
2011-12-01 14:00:00,25.75,25.77,25.71,25.76,213900.0,16.6077,16.6206,16.5819,16.6142,213900.0
2011-12-01 14:10:00,25.77,25.77,25.69,25.71,120500.0,16.6206,16.6206,16.569,16.5819,120500.0
2011-12-01 14:20:00,25.71,25.76,25.7,25.74,133900.0,16.5819,16.6142,16.5755,16.6013,133900.0
2011-12-01 14:30:00,25.74,25.74,25.66,25.7,76100.0,16.6013,16.6013,16.5497,16.5755,76100.0
2011-12-01 14:40:00,25.71,25.77,25.66,25.74,92800.0,16.5819,16.6206,16.5497,16.6013,92800.0
2011-12-01 14:50:00,25.74,25.76,25.69,25.71,93600.0,16.6013,16.6142,16.569,16.5819,93600.0
2011-12-01 15:00:00,25.71,25.72,25.62,25.64,135700.0,16.5819,16.5884,16.5239,16.5368,135700.0
2011-12-01 15:10:00,25.64,25.73,25.63,25.69,161200.0,16.5368,16.5948,16.5303,16.569,161200.0
2011-12-01 15:20:00,25.7,25.79,25.68,25.77,206000.0,16.5755,16.6335,16.5626,16.6206,206000.0
2011-12-01 15:30:00,25.77,25.78,25.68,25.68,163800.0,16.6206,16.6271,16.5626,16.5626,163800.0
2011-12-01 15:40:00,25.68,25.69,25.64,25.67,327200.0,16.5626,16.569,16.5368,16.5561,327200.0
2011-12-01 15:50:00,25.67,25.7,25.63,25.69,1184000.0,16.5561,16.5755,16.5303,16.569,1184000.0
2011-12-02 09:30:00,25.95,25.98,25.86,25.9,408300.0,16.7367,16.7561,16.6787,16.7045,408300.0
2011-12-02 09:40:00,25.89,25.9,25.75,25.79,454200.0,16.698,16.7045,16.6077,16.6335,454200.0
2011-12-02 09:50:00,25.79,25.84,25.77,25.8,581100.0,16.6335,16.6658,16.6206,16.64,581100.0
2011-12-02 10:00:00,25.8,25.91,25.79,25.88,785600.0,16.64,16.7109,16.6335,16.6916,785600.0
2011-12-02 10:10:00,25.88,26.14,25.85,26.11,893700.0,16.6916,16.8593,16.6722,16.8399,893700.0
2011-12-02 10:20:00,26.09,26.13,26.0,26.04,498300.0,16.827,16.8528,16.769,16.7948,498300.0
2011-12-02 10:30:00,26.05,26.07,25.96,26.0,758600.0,16.8012,16.8141,16.7432,16.769,758600.0
2011-12-02 10:40:00,26.01,26.01,25.88,25.93,238100.0,16.7754,16.7754,16.6916,16.7238,238100.0
2011-12-02 10:50:00,25.92,26.02,25.91,25.98,370900.0,16.7174,16.7819,16.7109,16.7561,370900.0
2011-12-02 11:00:00,25.98,25.99,25.8,25.82,358700.0,16.7561,16.7625,16.64,16.6529,358700.0
2011-12-02 11:10:00,25.82,25.83,25.73,25.79,220100.0,16.6529,16.6593,16.5948,16.6335,220100.0
2011-12-02 11:20:00,25.79,25.87,25.75,25.87,184500.0,16.6335,16.6851,16.6077,16.6851,184500.0
2011-12-02 11:30:00,25.87,25.96,25.84,25.84,288800.0,16.6851,16.7432,16.6658,16.6658,288800.0
2011-12-02 11:40:00,25.85,25.86,25.65,25.65,307700.0,16.6722,16.6787,16.5432,16.5432,307700.0
2011-12-02 11:50:00,25.65,25.76,25.64,25.73,362900.0,16.5432,16.6142,16.5368,16.5948,362900.0
2011-12-02 12:00:00,25.73,25.76,25.66,25.71,214200.0,16.5948,16.6142,16.5497,16.5819,214200.0
2011-12-02 12:10:00,25.72,25.77,25.7,25.76,180100.0,16.5884,16.6206,16.5755,16.6142,180100.0
2011-12-02 12:20:00,25.76,25.83,25.75,25.82,166800.0,16.6142,16.6593,16.6077,16.6529,166800.0
2011-12-02 12:30:00,25.82,25.86,25.79,25.85,165400.0,16.6529,16.6787,16.6335,16.6722,165400.0
2011-12-02 12:40:00,25.85,25.88,25.78,25.88,161500.0,16.6722,16.6916,16.6271,16.6916,161500.0
2011-12-02 12:50:00,25.88,25.92,25.87,25.87,128900.0,16.6916,16.7174,16.6851,16.6851,128900.0
2011-12-02 13:00:00,25.87,25.92,25.84,25.87,188000.0,16.6851,16.7174,16.6658,16.6851,188000.0
2011-12-02 13:10:00,25.87,25.92,25.84,25.91,145700.0,16.6851,16.7174,16.6658,16.7109,145700.0
2011-12-02 13:20:00,25.92,25.99,25.91,25.95,235700.0,16.7174,16.7625,16.7109,16.7367,235700.0
2011-12-02 13:30:00,25.94,25.95,25.85,25.85,132900.0,16.7303,16.7367,16.6722,16.6722,132900.0
2011-12-02 13:40:00,25.86,26.0,25.86,25.98,186800.0,16.6787,16.769,16.6787,16.7561,186800.0
2011-12-02 13:50:00,25.98,25.99,25.91,25.96,200000.0,16.7561,16.7625,16.7109,16.7432,200000.0
2011-12-02 14:00:00,25.96,25.97,25.83,25.9,234600.0,16.7432,16.7496,16.6593,16.7045,234600.0
2011-12-02 14:10:00,25.9,25.94,25.85,25.86,259000.0,16.7045,16.7303,16.6722,16.6787,259000.0
2011-12-02 14:20:00,25.87,25.92,25.86,25.91,266200.0,16.6851,16.7174,16.6787,16.7109,266200.0
2011-12-02 14:30:00,25.91,25.91,25.87,25.89,127400.0,16.7109,16.7109,16.6851,16.698,127400.0
2011-12-02 14:40:00,25.88,25.94,25.88,25.94,126800.0,16.6916,16.7303,16.6916,16.7303,126800.0
2011-12-02 14:50:00,25.94,25.94,25.83,25.85,208300.0,16.7303,16.7303,16.6593,16.6722,208300.0
2011-12-02 15:00:00,25.84,25.88,25.8,25.84,259900.0,16.6658,16.6916,16.64,16.6658,259900.0
2011-12-02 15:10:00,25.84,25.95,25.83,25.88,210000.0,16.6658,16.7367,16.6593,16.6916,210000.0
2011-12-02 15:20:00,25.88,25.89,25.73,25.8,587500.0,16.6916,16.698,16.5948,16.64,587500.0
2011-12-02 15:30:00,25.8,25.83,25.74,25.8,593800.0,16.64,16.6593,16.6013,16.64,593800.0
2011-12-02 15:40:00,25.81,25.82,25.61,25.62,753300.0,16.6464,16.6529,16.5174,16.5239,753300.0
2011-12-02 15:50:00,25.62,25.77,25.62,25.7,1148300.0,16.5239,16.6206,16.5239,16.5755,1148300.0
2011-12-05 09:30:00,26.03,26.08,25.82,26.06,569900.0,16.7883,16.8206,16.6529,16.8077,569900.0
2011-12-05 09:40:00,26.06,26.07,25.99,26.02,409400.0,16.8077,16.8141,16.7625,16.7819,409400.0
2011-12-05 09:50:00,26.02,26.06,26.01,26.02,477500.0,16.7819,16.8077,16.7754,16.7819,477500.0
2011-12-05 10:00:00,26.02,26.06,25.9,26.05,702300.0,16.7819,16.8077,16.7045,16.8012,702300.0
2011-12-05 10:10:00,26.05,26.17,26.03,26.16,856400.0,16.8012,16.8786,16.7883,16.8722,856400.0
2011-12-05 10:20:00,26.16,26.26,26.15,26.25,518200.0,16.8722,16.9367,16.8657,16.9302,518200.0
2011-12-05 10:30:00,26.25,26.3,26.21,26.22,426800.0,16.9302,16.9625,16.9044,16.9109,426800.0
2011-12-05 10:40:00,26.22,26.23,26.14,26.16,274500.0,16.9109,16.9173,16.8593,16.8722,274500.0
2011-12-05 10:50:00,26.16,26.19,26.11,26.14,246300.0,16.8722,16.8915,16.8399,16.8593,246300.0
2011-12-05 11:00:00,26.14,26.18,26.11,26.18,220600.0,16.8593,16.8851,16.8399,16.8851,220600.0
2011-12-05 11:10:00,26.18,26.21,26.15,26.19,198800.0,16.8851,16.9044,16.8657,16.8915,198800.0
2011-12-05 11:20:00,26.19,26.19,26.08,26.13,274300.0,16.8915,16.8915,16.8206,16.8528,274300.0
2011-12-05 11:30:00,26.14,26.14,26.04,26.05,408500.0,16.8593,16.8593,16.7948,16.8012,408500.0
2011-12-05 11:40:00,26.06,26.1,26.05,26.09,160800.0,16.8077,16.8335,16.8012,16.827,160800.0
2011-12-05 11:50:00,26.09,26.09,26.03,26.04,230500.0,16.827,16.827,16.7883,16.7948,230500.0
2011-12-05 12:00:00,26.05,26.15,26.04,26.14,172800.0,16.8012,16.8657,16.7948,16.8593,172800.0
2011-12-05 12:10:00,26.14,26.16,26.09,26.11,223700.0,16.8593,16.8722,16.827,16.8399,223700.0
2011-12-05 12:20:00,26.12,26.14,26.1,26.12,144200.0,16.8464,16.8593,16.8335,16.8464,144200.0
2011-12-05 12:30:00,26.12,26.17,26.12,26.12,171900.0,16.8464,16.8786,16.8464,16.8464,171900.0
2011-12-05 12:40:00,26.12,26.16,26.11,26.14,229600.0,16.8464,16.8722,16.8399,16.8593,229600.0
2011-12-05 12:50:00,26.15,26.2,26.12,26.13,352000.0,16.8657,16.898,16.8464,16.8528,352000.0
2011-12-05 13:00:00,26.13,26.15,26.08,26.12,116600.0,16.8528,16.8657,16.8206,16.8464,116600.0
2011-12-05 13:10:00,26.11,26.12,26.07,26.07,171900.0,16.8399,16.8464,16.8141,16.8141,171900.0
2011-12-05 13:20:00,26.07,26.08,26.03,26.05,127900.0,16.8141,16.8206,16.7883,16.8012,127900.0
2011-12-05 13:30:00,26.05,26.07,26.03,26.05,160200.0,16.8012,16.8141,16.7883,16.8012,160200.0
2011-12-05 13:40:00,26.06,26.06,25.88,25.9,445700.0,16.8077,16.8077,16.6916,16.7045,445700.0
2011-12-05 13:50:00,25.9,25.98,25.89,25.98,212600.0,16.7045,16.7561,16.698,16.7561,212600.0
2011-12-05 14:00:00,25.98,25.98,25.81,25.86,297800.0,16.7561,16.7561,16.6464,16.6787,297800.0
2011-12-05 14:10:00,25.85,25.97,25.82,25.97,311300.0,16.6722,16.7496,16.6529,16.7496,311300.0
2011-12-05 14:20:00,25.97,25.97,25.86,25.92,216600.0,16.7496,16.7496,16.6787,16.7174,216600.0
2011-12-05 14:30:00,25.93,25.97,25.88,25.95,216100.0,16.7238,16.7496,16.6916,16.7367,216100.0
2011-12-05 14:40:00,25.95,25.96,25.88,25.94,161600.0,16.7367,16.7432,16.6916,16.7303,161600.0
2011-12-05 14:50:00,25.94,26.0,25.93,26.0,177900.0,16.7303,16.769,16.7238,16.769,177900.0
2011-12-05 15:00:00,26.0,26.01,25.83,25.87,472400.0,16.769,16.7754,16.6593,16.6851,472400.0
2011-12-05 15:10:00,25.87,25.89,25.74,25.81,345500.0,16.6851,16.698,16.6013,16.6464,345500.0
2011-12-05 15:20:00,25.81,25.83,25.76,25.8,351000.0,16.6464,16.6593,16.6142,16.64,351000.0
2011-12-05 15:30:00,25.8,25.85,25.76,25.77,368300.0,16.64,16.6722,16.6142,16.6206,368300.0
2011-12-05 15:40:00,25.76,25.92,25.76,25.91,694100.0,16.6142,16.7174,16.6142,16.7109,694100.0
2011-12-05 15:50:00,25.9,25.95,25.86,25.94,1520000.0,16.7045,16.7367,16.6787,16.7303,1520000.0
2011-12-06 09:30:00,25.94,25.97,25.79,25.92,296900.0,16.7303,16.7496,16.6335,16.7174,296900.0
2011-12-06 09:40:00,25.92,25.93,25.8,25.82,193400.0,16.7174,16.7238,16.64,16.6529,193400.0
2011-12-06 09:50:00,25.83,25.95,25.81,25.93,165600.0,16.6593,16.7367,16.6464,16.7238,165600.0
2011-12-06 10:00:00,25.93,26.0,25.92,25.95,141100.0,16.7238,16.769,16.7174,16.7367,141100.0
2011-12-06 10:10:00,25.95,26.03,25.92,26.0,304900.0,16.7367,16.7883,16.7174,16.769,304900.0
2011-12-06 10:20:00,26.0,26.07,25.96,26.02,323600.0,16.769,16.8141,16.7432,16.7819,323600.0
2011-12-06 10:30:00,26.03,26.08,26.0,26.02,303800.0,16.7883,16.8206,16.769,16.7819,303800.0
2011-12-06 10:40:00,26.02,26.03,25.99,26.0,310600.0,16.7819,16.7883,16.7625,16.769,310600.0
2011-12-06 10:50:00,26.0,26.03,25.99,26.01,290400.0,16.769,16.7883,16.7625,16.7754,290400.0
2011-12-06 11:00:00,26.01,26.06,25.97,25.97,200600.0,16.7754,16.8077,16.7496,16.7496,200600.0
2011-12-06 11:10:00,25.97,26.07,25.96,26.03,402500.0,16.7496,16.8141,16.7432,16.7883,402500.0
2011-12-06 11:20:00,26.03,26.11,26.02,26.03,304100.0,16.7883,16.8399,16.7819,16.7883,304100.0
2011-12-06 11:30:00,26.03,26.1,26.01,26.07,411300.0,16.7883,16.8335,16.7754,16.8141,411300.0
2011-12-06 11:40:00,26.06,26.09,26.01,26.05,419400.0,16.8077,16.827,16.7754,16.8012,419400.0
2011-12-06 11:50:00,26.05,26.16,26.04,26.11,207700.0,16.8012,16.8722,16.7948,16.8399,207700.0
2011-12-06 12:00:00,26.11,26.13,26.07,26.09,178800.0,16.8399,16.8528,16.8141,16.827,178800.0
2011-12-06 12:10:00,26.1,26.17,26.1,26.15,145300.0,16.8335,16.8786,16.8335,16.8657,145300.0
2011-12-06 12:20:00,26.16,26.18,26.1,26.13,197700.0,16.8722,16.8851,16.8335,16.8528,197700.0
2011-12-06 12:30:00,26.14,26.16,26.09,26.14,126600.0,16.8593,16.8722,16.827,16.8593,126600.0
2011-12-06 12:40:00,26.15,26.15,26.13,26.14,74600.0,16.8657,16.8657,16.8528,16.8593,74600.0
2011-12-06 12:50:00,26.14,26.15,26.12,26.13,57200.0,16.8593,16.8657,16.8464,16.8528,57200.0
2011-12-06 13:00:00,26.13,26.14,26.07,26.08,119000.0,16.8528,16.8593,16.8141,16.8206,119000.0
2011-12-06 13:10:00,26.08,26.17,26.05,26.15,162800.0,16.8206,16.8786,16.8012,16.8657,162800.0
2011-12-06 13:20:00,26.15,26.2,26.14,26.17,213400.0,16.8657,16.898,16.8593,16.8786,213400.0
2011-12-06 13:30:00,26.17,26.2,26.16,26.2,186600.0,16.8786,16.898,16.8722,16.898,186600.0
2011-12-06 13:40:00,26.2,26.2,26.16,26.2,144900.0,16.898,16.898,16.8722,16.898,144900.0
2011-12-06 13:50:00,26.2,26.22,26.18,26.21,181200.0,16.898,16.9109,16.8851,16.9044,181200.0
2011-12-06 14:00:00,26.2,26.21,26.14,26.19,122500.0,16.898,16.9044,16.8593,16.8915,122500.0
2011-12-06 14:10:00,26.19,26.25,26.17,26.23,183200.0,16.8915,16.9302,16.8786,16.9173,183200.0
2011-12-06 14:20:00,26.23,26.24,26.18,26.24,160000.0,16.9173,16.9238,16.8851,16.9238,160000.0
2011-12-06 14:30:00,26.24,26.29,26.2,26.29,207900.0,16.9238,16.956,16.898,16.956,207900.0
2011-12-06 14:40:00,26.28,26.33,26.28,26.32,232000.0,16.9496,16.9818,16.9496,16.9754,232000.0
2011-12-06 14:50:00,26.32,26.35,26.29,26.29,234000.0,16.9754,16.9947,16.956,16.956,234000.0
2011-12-06 15:00:00,26.3,26.35,26.29,26.34,164000.0,16.9625,16.9947,16.956,16.9883,164000.0
2011-12-06 15:10:00,26.34,26.42,26.33,26.35,500000.0,16.9883,17.0399,16.9818,16.9947,500000.0
2011-12-06 15:20:00,26.34,26.37,26.27,26.27,252800.0,16.9883,17.0076,16.9431,16.9431,252800.0
2011-12-06 15:30:00,26.27,26.34,26.27,26.3,316500.0,16.9431,16.9883,16.9431,16.9625,316500.0
2011-12-06 15:40:00,26.3,26.34,26.25,26.29,446600.0,16.9625,16.9883,16.9302,16.956,446600.0
2011-12-06 15:50:00,26.28,26.31,26.21,26.22,1303600.0,16.9496,16.9689,16.9044,16.9109,1303600.0
2011-12-07 09:30:00,25.95,26.0,25.9,25.98,297900.0,16.7367,16.769,16.7045,16.7561,297900.0
2011-12-07 09:40:00,25.98,26.0,25.92,25.95,149900.0,16.7561,16.769,16.7174,16.7367,149900.0
2011-12-07 09:50:00,25.96,26.0,25.9,25.97,151100.0,16.7432,16.769,16.7045,16.7496,151100.0
2011-12-07 10:00:00,25.97,25.98,25.84,25.85,212700.0,16.7496,16.7561,16.6658,16.6722,212700.0
2011-12-07 10:10:00,25.86,25.89,25.85,25.87,111500.0,16.6787,16.698,16.6722,16.6851,111500.0
2011-12-07 10:20:00,25.88,25.91,25.78,25.85,345400.0,16.6916,16.7109,16.6271,16.6722,345400.0
2011-12-07 10:30:00,25.84,25.92,25.78,25.91,447700.0,16.6658,16.7174,16.6271,16.7109,447700.0
2011-12-07 10:40:00,25.91,25.99,25.86,25.96,648400.0,16.7109,16.7625,16.6787,16.7432,648400.0
2011-12-07 10:50:00,25.96,26.0,25.87,25.91,236500.0,16.7432,16.769,16.6851,16.7109,236500.0
2011-12-07 11:00:00,25.92,25.99,25.9,25.95,284600.0,16.7174,16.7625,16.7045,16.7367,284600.0
2011-12-07 11:10:00,25.96,26.02,25.94,26.02,654900.0,16.7432,16.7819,16.7303,16.7819,654900.0
2011-12-07 11:20:00,26.01,26.14,26.0,26.14,297800.0,16.7754,16.8593,16.769,16.8593,297800.0
2011-12-07 11:30:00,26.14,26.22,26.14,26.2,207000.0,16.8593,16.9109,16.8593,16.898,207000.0
2011-12-07 11:40:00,26.2,26.22,26.13,26.13,472300.0,16.898,16.9109,16.8528,16.8528,472300.0
2011-12-07 11:50:00,26.13,26.14,26.09,26.12,89000.0,16.8528,16.8593,16.827,16.8464,89000.0
2011-12-07 12:00:00,26.13,26.16,26.1,26.12,88300.0,16.8528,16.8722,16.8335,16.8464,88300.0
2011-12-07 12:10:00,26.11,26.12,26.04,26.06,114200.0,16.8399,16.8464,16.7948,16.8077,114200.0
2011-12-07 12:20:00,26.06,26.23,26.06,26.23,149800.0,16.8077,16.9173,16.8077,16.9173,149800.0
2011-12-07 12:30:00,26.22,26.24,26.18,26.19,121200.0,16.9109,16.9238,16.8851,16.8915,121200.0
2011-12-07 12:40:00,26.19,26.22,26.18,26.19,154500.0,16.8915,16.9109,16.8851,16.8915,154500.0
2011-12-07 12:50:00,26.19,26.21,26.17,26.17,127100.0,16.8915,16.9044,16.8786,16.8786,127100.0
2011-12-07 13:00:00,26.18,26.18,26.11,26.13,112800.0,16.8851,16.8851,16.8399,16.8528,112800.0
2011-12-07 13:10:00,26.12,26.15,26.04,26.15,248400.0,16.8464,16.8657,16.7948,16.8657,248400.0
2011-12-07 13:20:00,26.14,26.17,26.11,26.14,96900.0,16.8593,16.8786,16.8399,16.8593,96900.0
2011-12-07 13:30:00,26.14,26.17,26.08,26.11,338400.0,16.8593,16.8786,16.8206,16.8399,338400.0
2011-12-07 13:40:00,26.11,26.12,26.09,26.1,224000.0,16.8399,16.8464,16.827,16.8335,224000.0
2011-12-07 13:50:00,26.1,26.14,26.06,26.14,133000.0,16.8335,16.8593,16.8077,16.8593,133000.0
2011-12-07 14:00:00,26.14,26.18,26.1,26.1,133000.0,16.8593,16.8851,16.8335,16.8335,133000.0
2011-12-07 14:10:00,26.1,26.13,26.06,26.09,315900.0,16.8335,16.8528,16.8077,16.827,315900.0
2011-12-07 14:20:00,26.09,26.19,26.07,26.18,192500.0,16.827,16.8915,16.8141,16.8851,192500.0
2011-12-07 14:30:00,26.18,26.22,26.16,26.21,288200.0,16.8851,16.9109,16.8722,16.9044,288200.0
2011-12-07 14:40:00,26.21,26.22,26.09,26.11,260300.0,16.9044,16.9109,16.827,16.8399,260300.0
2011-12-07 14:50:00,26.11,26.14,26.09,26.13,117100.0,16.8399,16.8593,16.827,16.8528,117100.0
2011-12-07 15:00:00,26.13,26.16,26.11,26.13,119900.0,16.8528,16.8722,16.8399,16.8528,119900.0
2011-12-07 15:10:00,26.12,26.24,26.1,26.23,285500.0,16.8464,16.9238,16.8335,16.9173,285500.0
2011-12-07 15:20:00,26.22,26.29,26.21,26.25,269000.0,16.9109,16.956,16.9044,16.9302,269000.0
2011-12-07 15:30:00,26.26,26.39,26.23,26.38,387900.0,16.9367,17.0205,16.9173,17.0141,387900.0
2011-12-07 15:40:00,26.39,26.5,26.36,26.45,719100.0,17.0205,17.0915,17.0012,17.0592,719100.0
2011-12-07 15:50:00,26.45,26.5,26.39,26.4,1442700.0,17.0592,17.0915,17.0205,17.027,1442700.0
2011-12-08 09:30:00,26.34,26.4,26.15,26.18,305400.0,16.9883,17.027,16.8657,16.8851,305400.0
2011-12-08 09:40:00,26.18,26.26,26.06,26.24,568200.0,16.8851,16.9367,16.8077,16.9238,568200.0
2011-12-08 09:50:00,26.25,26.26,26.17,26.17,232700.0,16.9302,16.9367,16.8786,16.8786,232700.0
2011-12-08 10:00:00,26.17,26.21,26.08,26.09,463400.0,16.8786,16.9044,16.8206,16.827,463400.0
2011-12-08 10:10:00,26.09,26.17,26.03,26.03,304200.0,16.827,16.8786,16.7883,16.7883,304200.0
2011-12-08 10:20:00,26.03,26.11,26.02,26.04,296600.0,16.7883,16.8399,16.7819,16.7948,296600.0
2011-12-08 10:30:00,26.04,26.14,26.03,26.11,187100.0,16.7948,16.8593,16.7883,16.8399,187100.0
2011-12-08 10:40:00,26.1,26.21,26.06,26.18,135200.0,16.8335,16.9044,16.8077,16.8851,135200.0
2011-12-08 10:50:00,26.19,26.2,26.06,26.06,229500.0,16.8915,16.898,16.8077,16.8077,229500.0
2011-12-08 11:00:00,26.06,26.06,25.96,25.96,239600.0,16.8077,16.8077,16.7432,16.7432,239600.0
2011-12-08 11:10:00,25.97,25.99,25.91,25.93,204700.0,16.7496,16.7625,16.7109,16.7238,204700.0
2011-12-08 11:20:00,25.92,25.99,25.9,25.91,166800.0,16.7174,16.7625,16.7045,16.7109,166800.0
2011-12-08 11:30:00,25.91,25.95,25.84,25.86,185000.0,16.7109,16.7367,16.6658,16.6787,185000.0
2011-12-08 11:40:00,25.86,25.96,25.84,25.95,110300.0,16.6787,16.7432,16.6658,16.7367,110300.0
2011-12-08 11:50:00,25.94,26.04,25.92,25.99,184200.0,16.7303,16.7948,16.7174,16.7625,184200.0
2011-12-08 12:00:00,25.99,25.99,25.89,25.99,108800.0,16.7625,16.7625,16.698,16.7625,108800.0
2011-12-08 12:10:00,25.99,26.0,25.94,25.95,188200.0,16.7625,16.769,16.7303,16.7367,188200.0
2011-12-08 12:20:00,25.95,25.95,25.86,25.89,133600.0,16.7367,16.7367,16.6787,16.698,133600.0
2011-12-08 12:30:00,25.88,25.94,25.84,25.85,122200.0,16.6916,16.7303,16.6658,16.6722,122200.0
2011-12-08 12:40:00,25.85,25.93,25.85,25.92,78700.0,16.6722,16.7238,16.6722,16.7174,78700.0
2011-12-08 12:50:00,25.93,25.95,25.9,25.92,106200.0,16.7238,16.7367,16.7045,16.7174,106200.0
2011-12-08 13:00:00,25.91,25.92,25.83,25.85,156600.0,16.7109,16.7174,16.6593,16.6722,156600.0
2011-12-08 13:10:00,25.84,25.89,25.82,25.88,165800.0,16.6658,16.698,16.6529,16.6916,165800.0
2011-12-08 13:20:00,25.88,25.94,25.84,25.93,119900.0,16.6916,16.7303,16.6658,16.7238,119900.0
2011-12-08 13:30:00,25.92,25.93,25.87,25.88,105300.0,16.7174,16.7238,16.6851,16.6916,105300.0
2011-12-08 13:40:00,25.89,25.93,25.88,25.89,95300.0,16.698,16.7238,16.6916,16.698,95300.0
2011-12-08 13:50:00,25.88,25.91,25.86,25.89,61100.0,16.6916,16.7109,16.6787,16.698,61100.0
2011-12-08 14:00:00,25.89,25.89,25.77,25.87,149800.0,16.698,16.698,16.6206,16.6851,149800.0
2011-12-08 14:10:00,25.87,25.93,25.84,25.91,139300.0,16.6851,16.7238,16.6658,16.7109,139300.0
2011-12-08 14:20:00,25.91,25.92,25.82,25.84,93900.0,16.7109,16.7174,16.6529,16.6658,93900.0
2011-12-08 14:30:00,25.83,25.84,25.77,25.78,165500.0,16.6593,16.6658,16.6206,16.6271,165500.0
2011-12-08 14:40:00,25.78,25.81,25.74,25.81,269000.0,16.6271,16.6464,16.6013,16.6464,269000.0
2011-12-08 14:50:00,25.81,25.81,25.69,25.72,192200.0,16.6464,16.6464,16.569,16.5884,192200.0
2011-12-08 15:00:00,25.72,25.76,25.67,25.69,206300.0,16.5884,16.6142,16.5561,16.569,206300.0
2011-12-08 15:10:00,25.68,25.86,25.68,25.86,379900.0,16.5626,16.6787,16.5626,16.6787,379900.0
2011-12-08 15:20:00,25.86,25.9,25.78,25.84,294900.0,16.6787,16.7045,16.6271,16.6658,294900.0
2011-12-08 15:30:00,25.84,25.99,25.82,25.82,528300.0,16.6658,16.7625,16.6529,16.6529,528300.0
2011-12-08 15:40:00,25.82,25.84,25.63,25.66,824500.0,16.6529,16.6658,16.5303,16.5497,824500.0
2011-12-08 15:50:00,25.67,25.69,25.56,25.67,1625700.0,16.5561,16.569,16.4852,16.5561,1625700.0
2011-12-09 09:30:00,25.9,26.09,25.74,26.06,489900.0,16.7045,16.827,16.6013,16.8077,489900.0
2011-12-09 09:40:00,26.06,26.15,26.05,26.12,196200.0,16.8077,16.8657,16.8012,16.8464,196200.0
2011-12-09 09:50:00,26.12,26.17,26.04,26.07,242800.0,16.8464,16.8786,16.7948,16.8141,242800.0
2011-12-09 10:00:00,26.07,26.18,26.06,26.16,276200.0,16.8141,16.8851,16.8077,16.8722,276200.0
2011-12-09 10:10:00,26.16,26.21,26.11,26.15,197300.0,16.8722,16.9044,16.8399,16.8657,197300.0
2011-12-09 10:20:00,26.15,26.17,26.09,26.13,252700.0,16.8657,16.8786,16.827,16.8528,252700.0
2011-12-09 10:30:00,26.13,26.23,26.1,26.1,373300.0,16.8528,16.9173,16.8335,16.8335,373300.0
2011-12-09 10:40:00,26.1,26.15,26.04,26.08,303700.0,16.8335,16.8657,16.7948,16.8206,303700.0
2011-12-09 10:50:00,26.08,26.16,26.02,26.16,265500.0,16.8206,16.8722,16.7819,16.8722,265500.0
2011-12-09 11:00:00,26.16,26.19,26.14,26.17,201200.0,16.8722,16.8915,16.8593,16.8786,201200.0
2011-12-09 11:10:00,26.17,26.22,26.15,26.2,179100.0,16.8786,16.9109,16.8657,16.898,179100.0
2011-12-09 11:20:00,26.2,26.26,26.2,26.24,204300.0,16.898,16.9367,16.898,16.9238,204300.0
2011-12-09 11:30:00,26.24,26.25,26.21,26.25,133700.0,16.9238,16.9302,16.9044,16.9302,133700.0
2011-12-09 11:40:00,26.25,26.29,26.2,26.21,214600.0,16.9302,16.956,16.898,16.9044,214600.0
2011-12-09 11:50:00,26.21,26.23,26.19,26.21,130900.0,16.9044,16.9173,16.8915,16.9044,130900.0
2011-12-09 12:00:00,26.22,26.23,26.19,26.21,65300.0,16.9109,16.9173,16.8915,16.9044,65300.0
2011-12-09 12:10:00,26.22,26.24,26.19,26.23,162500.0,16.9109,16.9238,16.8915,16.9173,162500.0
2011-12-09 12:20:00,26.23,26.24,26.18,26.19,107900.0,16.9173,16.9238,16.8851,16.8915,107900.0
2011-12-09 12:30:00,26.19,26.24,26.18,26.2,67900.0,16.8915,16.9238,16.8851,16.898,67900.0
2011-12-09 12:40:00,26.2,26.26,26.18,26.21,188400.0,16.898,16.9367,16.8851,16.9044,188400.0
2011-12-09 12:50:00,26.21,26.23,26.16,26.16,138400.0,16.9044,16.9173,16.8722,16.8722,138400.0
2011-12-09 13:00:00,26.17,26.19,26.07,26.07,131300.0,16.8786,16.8915,16.8141,16.8141,131300.0
2011-12-09 13:10:00,26.07,26.12,26.07,26.11,92600.0,16.8141,16.8464,16.8141,16.8399,92600.0
2011-12-09 13:20:00,26.12,26.14,26.09,26.12,105200.0,16.8464,16.8593,16.827,16.8464,105200.0
2011-12-09 13:30:00,26.12,26.17,26.12,26.14,114300.0,16.8464,16.8786,16.8464,16.8593,114300.0
2011-12-09 13:40:00,26.14,26.19,26.14,26.14,95900.0,16.8593,16.8915,16.8593,16.8593,95900.0
2011-12-09 13:50:00,26.15,26.17,26.11,26.13,125400.0,16.8657,16.8786,16.8399,16.8528,125400.0
2011-12-09 14:00:00,26.13,26.17,26.13,26.14,76800.0,16.8528,16.8786,16.8528,16.8593,76800.0
2011-12-09 14:10:00,26.14,26.17,26.12,26.13,183400.0,16.8593,16.8786,16.8464,16.8528,183400.0
2011-12-09 14:20:00,26.13,26.23,26.12,26.21,199000.0,16.8528,16.9173,16.8464,16.9044,199000.0
2011-12-09 14:30:00,26.21,26.23,26.18,26.18,125800.0,16.9044,16.9173,16.8851,16.8851,125800.0
2011-12-09 14:40:00,26.18,26.25,26.17,26.25,144300.0,16.8851,16.9302,16.8786,16.9302,144300.0
2011-12-09 14:50:00,26.25,26.26,26.21,26.23,232900.0,16.9302,16.9367,16.9044,16.9173,232900.0
2011-12-09 15:00:00,26.23,26.25,26.17,26.24,315200.0,16.9173,16.9302,16.8786,16.9238,315200.0
2011-12-09 15:10:00,26.24,26.26,26.2,26.2,181500.0,16.9238,16.9367,16.898,16.898,181500.0
2011-12-09 15:20:00,26.2,26.27,26.2,26.26,195800.0,16.898,16.9431,16.898,16.9367,195800.0
2011-12-09 15:30:00,26.27,26.33,26.21,26.32,453800.0,16.9431,16.9818,16.9044,16.9754,453800.0
2011-12-09 15:40:00,26.33,26.37,26.24,26.27,540100.0,16.9818,17.0076,16.9238,16.9431,540100.0
2011-12-09 15:50:00,26.27,26.34,26.25,26.26,1149700.0,16.9431,16.9883,16.9302,16.9367,1149700.0
2011-12-12 09:30:00,25.99,26.08,25.93,26.05,606900.0,16.7625,16.8206,16.7238,16.8012,606900.0
2011-12-12 09:40:00,26.05,26.1,26.0,26.09,324800.0,16.8012,16.8335,16.769,16.827,324800.0
2011-12-12 09:50:00,26.08,26.09,26.02,26.03,545500.0,16.8206,16.827,16.7819,16.7883,545500.0
2011-12-12 10:00:00,26.02,26.04,25.96,26.0,609900.0,16.7819,16.7948,16.7432,16.769,609900.0
2011-12-12 10:10:00,26.0,26.01,25.89,25.91,407000.0,16.769,16.7754,16.698,16.7109,407000.0
2011-12-12 10:20:00,25.9,25.91,25.82,25.84,243500.0,16.7045,16.7109,16.6529,16.6658,243500.0
2011-12-12 10:30:00,25.84,25.87,25.8,25.82,321400.0,16.6658,16.6851,16.64,16.6529,321400.0
2011-12-12 10:40:00,25.82,25.92,25.82,25.91,294400.0,16.6529,16.7174,16.6529,16.7109,294400.0
2011-12-12 10:50:00,25.91,25.91,25.84,25.86,177200.0,16.7109,16.7109,16.6658,16.6787,177200.0
2011-12-12 11:00:00,25.87,25.89,25.82,25.82,253200.0,16.6851,16.698,16.6529,16.6529,253200.0
2011-12-12 11:10:00,25.82,25.82,25.73,25.74,210800.0,16.6529,16.6529,16.5948,16.6013,210800.0
2011-12-12 11:20:00,25.74,25.86,25.74,25.8,256400.0,16.6013,16.6787,16.6013,16.64,256400.0
2011-12-12 11:30:00,25.81,25.85,25.8,25.84,194600.0,16.6464,16.6722,16.64,16.6658,194600.0
2011-12-12 11:40:00,25.83,25.84,25.73,25.74,263400.0,16.6593,16.6658,16.5948,16.6013,263400.0
2011-12-12 11:50:00,25.74,25.78,25.65,25.75,338100.0,16.6013,16.6271,16.5432,16.6077,338100.0
2011-12-12 12:00:00,25.74,25.82,25.74,25.76,508100.0,16.6013,16.6529,16.6013,16.6142,508100.0
2011-12-12 12:10:00,25.75,25.8,25.74,25.78,155800.0,16.6077,16.64,16.6013,16.6271,155800.0
2011-12-12 12:20:00,25.79,25.81,25.75,25.77,113000.0,16.6335,16.6464,16.6077,16.6206,113000.0
2011-12-12 12:30:00,25.77,25.86,25.76,25.85,196800.0,16.6206,16.6787,16.6142,16.6722,196800.0
2011-12-12 12:40:00,25.85,25.86,25.81,25.86,113200.0,16.6722,16.6787,16.6464,16.6787,113200.0
2011-12-12 12:50:00,25.86,25.94,25.85,25.92,281200.0,16.6787,16.7303,16.6722,16.7174,281200.0
2011-12-12 13:00:00,25.92,25.94,25.87,25.91,503100.0,16.7174,16.7303,16.6851,16.7109,503100.0
2011-12-12 13:10:00,25.9,25.97,25.86,25.92,232400.0,16.7045,16.7496,16.6787,16.7174,232400.0
2011-12-12 13:20:00,25.93,26.04,25.92,26.03,266200.0,16.7238,16.7948,16.7174,16.7883,266200.0
2011-12-12 13:30:00,26.03,26.04,25.99,26.02,262500.0,16.7883,16.7948,16.7625,16.7819,262500.0
2011-12-12 13:40:00,26.01,26.06,26.0,26.05,298900.0,16.7754,16.8077,16.769,16.8012,298900.0
2011-12-12 13:50:00,26.05,26.06,25.97,25.97,161800.0,16.8012,16.8077,16.7496,16.7496,161800.0
2011-12-12 14:00:00,25.98,25.98,25.85,25.89,180800.0,16.7561,16.7561,16.6722,16.698,180800.0
2011-12-12 14:10:00,25.89,25.9,25.84,25.89,115500.0,16.698,16.7045,16.6658,16.698,115500.0
2011-12-12 14:20:00,25.9,25.96,25.89,25.94,196300.0,16.7045,16.7432,16.698,16.7303,196300.0
2011-12-12 14:30:00,25.93,25.94,25.87,25.87,274900.0,16.7238,16.7303,16.6851,16.6851,274900.0
2011-12-12 14:40:00,25.87,25.91,25.84,25.88,291200.0,16.6851,16.7109,16.6658,16.6916,291200.0
2011-12-12 14:50:00,25.88,25.9,25.85,25.88,344100.0,16.6916,16.7045,16.6722,16.6916,344100.0
2011-12-12 15:00:00,25.89,25.91,25.86,25.88,360600.0,16.698,16.7109,16.6787,16.6916,360600.0
2011-12-12 15:10:00,25.87,25.87,25.85,25.85,275900.0,16.6851,16.6851,16.6722,16.6722,275900.0
2011-12-12 15:20:00,25.85,25.97,25.84,25.95,437500.0,16.6722,16.7496,16.6658,16.7367,437500.0
2011-12-12 15:30:00,25.94,26.02,25.92,26.02,485800.0,16.7303,16.7819,16.7174,16.7819,485800.0
2011-12-12 15:40:00,26.02,26.08,25.98,26.02,655400.0,16.7819,16.8206,16.7561,16.7819,655400.0
2011-12-12 15:50:00,26.02,26.06,26.0,26.05,1229600.0,16.7819,16.8077,16.769,16.8012,1229600.0
2011-12-13 09:30:00,26.12,26.26,26.12,26.2,408700.0,16.8464,16.9367,16.8464,16.898,408700.0
2011-12-13 09:40:00,26.2,26.28,26.19,26.26,310600.0,16.898,16.9496,16.8915,16.9367,310600.0
2011-12-13 09:50:00,26.26,26.32,26.24,26.28,362800.0,16.9367,16.9754,16.9238,16.9496,362800.0
2011-12-13 10:00:00,26.29,26.35,26.25,26.29,254800.0,16.956,16.9947,16.9302,16.956,254800.0
2011-12-13 10:10:00,26.3,26.3,26.25,26.26,277200.0,16.9625,16.9625,16.9302,16.9367,277200.0
2011-12-13 10:20:00,26.25,26.28,26.19,26.19,190000.0,16.9302,16.9496,16.8915,16.8915,190000.0
2011-12-13 10:30:00,26.2,26.23,26.15,26.16,235300.0,16.898,16.9173,16.8657,16.8722,235300.0
2011-12-13 10:40:00,26.16,26.19,26.08,26.1,335600.0,16.8722,16.8915,16.8206,16.8335,335600.0
2011-12-13 10:50:00,26.11,26.18,26.07,26.1,307000.0,16.8399,16.8851,16.8141,16.8335,307000.0
2011-12-13 11:00:00,26.1,26.12,26.0,26.03,229400.0,16.8335,16.8464,16.769,16.7883,229400.0
2011-12-13 11:10:00,26.03,26.09,26.03,26.08,137000.0,16.7883,16.827,16.7883,16.8206,137000.0
2011-12-13 11:20:00,26.08,26.14,26.05,26.13,103500.0,16.8206,16.8593,16.8012,16.8528,103500.0
2011-12-13 11:30:00,26.14,26.21,26.1,26.18,191000.0,16.8593,16.9044,16.8335,16.8851,191000.0
2011-12-13 11:40:00,26.18,26.19,26.11,26.13,114900.0,16.8851,16.8915,16.8399,16.8528,114900.0
2011-12-13 11:50:00,26.13,26.17,26.11,26.17,113000.0,16.8528,16.8786,16.8399,16.8786,113000.0
2011-12-13 12:00:00,26.17,26.18,26.14,26.18,89100.0,16.8786,16.8851,16.8593,16.8851,89100.0
2011-12-13 12:10:00,26.17,26.18,26.14,26.14,101000.0,16.8786,16.8851,16.8593,16.8593,101000.0
2011-12-13 12:20:00,26.14,26.15,26.11,26.12,136800.0,16.8593,16.8657,16.8399,16.8464,136800.0
2011-12-13 12:30:00,26.12,26.14,26.09,26.1,164900.0,16.8464,16.8593,16.827,16.8335,164900.0
2011-12-13 12:40:00,26.1,26.17,26.08,26.17,98500.0,16.8335,16.8786,16.8206,16.8786,98500.0
2011-12-13 12:50:00,26.17,26.19,26.15,26.16,98600.0,16.8786,16.8915,16.8657,16.8722,98600.0
2011-12-13 13:00:00,26.17,26.17,26.07,26.1,129000.0,16.8786,16.8786,16.8141,16.8335,129000.0
2011-12-13 13:10:00,26.09,26.16,26.09,26.15,101900.0,16.827,16.8722,16.827,16.8657,101900.0
2011-12-13 13:20:00,26.15,26.15,26.08,26.1,130200.0,16.8657,16.8657,16.8206,16.8335,130200.0
2011-12-13 13:30:00,26.09,26.13,26.05,26.07,140200.0,16.827,16.8528,16.8012,16.8141,140200.0
2011-12-13 13:40:00,26.07,26.14,26.06,26.12,67200.0,16.8141,16.8593,16.8077,16.8464,67200.0
2011-12-13 13:50:00,26.12,26.14,26.12,26.13,58700.0,16.8464,16.8593,16.8464,16.8528,58700.0
2011-12-13 14:00:00,26.12,26.16,26.12,26.14,189900.0,16.8464,16.8722,16.8464,16.8593,189900.0
2011-12-13 14:10:00,26.14,26.15,26.02,26.03,223600.0,16.8593,16.8657,16.7819,16.7883,223600.0
2011-12-13 14:20:00,26.02,26.06,25.96,26.04,231500.0,16.7819,16.8077,16.7432,16.7948,231500.0
2011-12-13 14:30:00,26.05,26.05,25.83,25.83,312600.0,16.8012,16.8012,16.6593,16.6593,312600.0
2011-12-13 14:40:00,25.83,25.85,25.68,25.71,673400.0,16.6593,16.6722,16.5626,16.5819,673400.0
2011-12-13 14:50:00,25.72,25.86,25.71,25.8,313500.0,16.5884,16.6787,16.5819,16.64,313500.0
2011-12-13 15:00:00,25.81,25.9,25.8,25.88,239300.0,16.6464,16.7045,16.64,16.6916,239300.0
2011-12-13 15:10:00,25.88,25.89,25.8,25.81,464300.0,16.6916,16.698,16.64,16.6464,464300.0
2011-12-13 15:20:00,25.81,25.82,25.69,25.73,425700.0,16.6464,16.6529,16.569,16.5948,425700.0
2011-12-13 15:30:00,25.73,25.74,25.5,25.57,811400.0,16.5948,16.6013,16.4465,16.4916,811400.0
2011-12-13 15:40:00,25.58,25.74,25.55,25.7,740100.0,16.4981,16.6013,16.4788,16.5755,740100.0
2011-12-13 15:50:00,25.7,25.74,25.5,25.73,1434200.0,16.5755,16.6013,16.4465,16.5948,1434200.0
2011-12-14 09:30:00,25.53,25.86,25.46,25.85,241100.0,16.4659,16.6787,16.4207,16.6722,241100.0
2011-12-14 09:40:00,25.85,25.91,25.61,25.72,585200.0,16.6722,16.7109,16.5174,16.5884,585200.0
2011-12-14 09:50:00,25.72,25.8,25.66,25.8,355200.0,16.5884,16.64,16.5497,16.64,355200.0
2011-12-14 10:00:00,25.79,25.8,25.65,25.65,314500.0,16.6335,16.64,16.5432,16.5432,314500.0
2011-12-14 10:10:00,25.65,25.8,25.6,25.79,186300.0,16.5432,16.64,16.511,16.6335,186300.0
2011-12-14 10:20:00,25.8,25.91,25.75,25.9,198600.0,16.64,16.7109,16.6077,16.7045,198600.0
2011-12-14 10:30:00,25.9,25.96,25.86,25.9,348200.0,16.7045,16.7432,16.6787,16.7045,348200.0
2011-12-14 10:40:00,25.9,25.94,25.85,25.93,172100.0,16.7045,16.7303,16.6722,16.7238,172100.0
2011-12-14 10:50:00,25.94,25.94,25.87,25.89,382400.0,16.7303,16.7303,16.6851,16.698,382400.0
2011-12-14 11:00:00,25.89,25.97,25.89,25.94,273400.0,16.698,16.7496,16.698,16.7303,273400.0
2011-12-14 11:10:00,25.94,25.99,25.92,25.96,235000.0,16.7303,16.7625,16.7174,16.7432,235000.0
2011-12-14 11:20:00,25.96,26.04,25.93,26.04,296700.0,16.7432,16.7948,16.7238,16.7948,296700.0
2011-12-14 11:30:00,26.04,26.04,25.97,26.01,190400.0,16.7948,16.7948,16.7496,16.7754,190400.0
2011-12-14 11:40:00,26.0,26.05,25.99,26.0,149800.0,16.769,16.8012,16.7625,16.769,149800.0
2011-12-14 11:50:00,26.01,26.05,25.99,26.0,149300.0,16.7754,16.8012,16.7625,16.769,149300.0
2011-12-14 12:00:00,26.0,26.01,25.97,25.99,146600.0,16.769,16.7754,16.7496,16.7625,146600.0
2011-12-14 12:10:00,26.0,26.07,25.97,26.03,442500.0,16.769,16.8141,16.7496,16.7883,442500.0
2011-12-14 12:20:00,26.02,26.11,26.02,26.1,261600.0,16.7819,16.8399,16.7819,16.8335,261600.0
2011-12-14 12:30:00,26.1,26.13,26.03,26.03,222400.0,16.8335,16.8528,16.7883,16.7883,222400.0
2011-12-14 12:40:00,26.04,26.11,26.04,26.08,149200.0,16.7948,16.8399,16.7948,16.8206,149200.0
2011-12-14 12:50:00,26.07,26.08,26.02,26.07,136600.0,16.8141,16.8206,16.7819,16.8141,136600.0
2011-12-14 13:00:00,26.07,26.11,26.0,26.07,211200.0,16.8141,16.8399,16.769,16.8141,211200.0
2011-12-14 13:10:00,26.07,26.16,26.05,26.14,120000.0,16.8141,16.8722,16.8012,16.8593,120000.0
2011-12-14 13:20:00,26.14,26.18,26.13,26.15,180000.0,16.8593,16.8851,16.8528,16.8657,180000.0
2011-12-14 13:30:00,26.16,26.17,26.08,26.15,142700.0,16.8722,16.8786,16.8206,16.8657,142700.0
2011-12-14 13:40:00,26.14,26.15,26.07,26.07,82600.0,16.8593,16.8657,16.8141,16.8141,82600.0
2011-12-14 13:50:00,26.07,26.07,25.97,26.0,153500.0,16.8141,16.8141,16.7496,16.769,153500.0
2011-12-14 14:00:00,26.01,26.02,25.97,25.98,132900.0,16.7754,16.7819,16.7496,16.7561,132900.0
2011-12-14 14:10:00,25.98,26.04,25.95,25.99,257400.0,16.7561,16.7948,16.7367,16.7625,257400.0
2011-12-14 14:20:00,25.99,26.04,25.96,26.01,164300.0,16.7625,16.7948,16.7432,16.7754,164300.0
2011-12-14 14:30:00,26.01,26.01,25.83,25.85,269900.0,16.7754,16.7754,16.6593,16.6722,269900.0
2011-12-14 14:40:00,25.85,25.9,25.84,25.89,260000.0,16.6722,16.7045,16.6658,16.698,260000.0
2011-12-14 14:50:00,25.89,25.89,25.76,25.79,342700.0,16.698,16.698,16.6142,16.6335,342700.0
2011-12-14 15:00:00,25.79,25.83,25.7,25.71,307200.0,16.6335,16.6593,16.5755,16.5819,307200.0
2011-12-14 15:10:00,25.71,25.88,25.71,25.83,271700.0,16.5819,16.6916,16.5819,16.6593,271700.0
2011-12-14 15:20:00,25.83,25.86,25.76,25.86,250700.0,16.6593,16.6787,16.6142,16.6787,250700.0
2011-12-14 15:30:00,25.86,25.87,25.75,25.77,302600.0,16.6787,16.6851,16.6077,16.6206,302600.0
2011-12-14 15:40:00,25.78,25.83,25.73,25.83,483300.0,16.6271,16.6593,16.5948,16.6593,483300.0
2011-12-14 15:50:00,25.83,25.83,25.75,25.78,1171700.0,16.6593,16.6593,16.6077,16.6271,1171700.0
2011-12-15 09:30:00,26.14,26.16,26.08,26.1,351800.0,16.8593,16.8722,16.8206,16.8335,351800.0
2011-12-15 09:40:00,26.1,26.17,26.08,26.17,197100.0,16.8335,16.8786,16.8206,16.8786,197100.0
2011-12-15 09:50:00,26.16,26.25,26.16,26.24,315600.0,16.8722,16.9302,16.8722,16.9238,315600.0
2011-12-15 10:00:00,26.24,26.29,26.18,26.18,299000.0,16.9238,16.956,16.8851,16.8851,299000.0
2011-12-15 10:10:00,26.19,26.23,26.11,26.13,366700.0,16.8915,16.9173,16.8399,16.8528,366700.0
2011-12-15 10:20:00,26.13,26.16,26.08,26.12,158400.0,16.8528,16.8722,16.8206,16.8464,158400.0
2011-12-15 10:30:00,26.13,26.13,26.02,26.03,238900.0,16.8528,16.8528,16.7819,16.7883,238900.0
2011-12-15 10:40:00,26.03,26.05,25.94,26.03,337100.0,16.7883,16.8012,16.7303,16.7883,337100.0
2011-12-15 10:50:00,26.01,26.03,25.95,25.98,249500.0,16.7754,16.7883,16.7367,16.7561,249500.0
2011-12-15 11:00:00,25.99,26.03,25.99,25.99,160200.0,16.7625,16.7883,16.7625,16.7625,160200.0
2011-12-15 11:10:00,26.0,26.03,25.99,26.01,163200.0,16.769,16.7883,16.7625,16.7754,163200.0
2011-12-15 11:20:00,26.02,26.12,26.02,26.09,312100.0,16.7819,16.8464,16.7819,16.827,312100.0
2011-12-15 11:30:00,26.1,26.12,26.04,26.05,147600.0,16.8335,16.8464,16.7948,16.8012,147600.0
2011-12-15 11:40:00,26.06,26.09,26.03,26.03,141100.0,16.8077,16.827,16.7883,16.7883,141100.0
2011-12-15 11:50:00,26.03,26.04,25.96,25.99,249700.0,16.7883,16.7948,16.7432,16.7625,249700.0
2011-12-15 12:00:00,25.99,26.05,25.99,26.03,123700.0,16.7625,16.8012,16.7625,16.7883,123700.0
2011-12-15 12:10:00,26.04,26.07,26.01,26.07,94600.0,16.7948,16.8141,16.7754,16.8141,94600.0
2011-12-15 12:20:00,26.07,26.16,26.07,26.12,124000.0,16.8141,16.8722,16.8141,16.8464,124000.0
2011-12-15 12:30:00,26.12,26.15,26.1,26.15,57900.0,16.8464,16.8657,16.8335,16.8657,57900.0
2011-12-15 12:40:00,26.14,26.15,26.06,26.06,117400.0,16.8593,16.8657,16.8077,16.8077,117400.0
2011-12-15 12:50:00,26.06,26.07,25.98,26.0,110200.0,16.8077,16.8141,16.7561,16.769,110200.0
2011-12-15 13:00:00,26.01,26.01,25.96,26.01,95700.0,16.7754,16.7754,16.7432,16.7754,95700.0
2011-12-15 13:10:00,26.01,26.02,25.97,25.99,83100.0,16.7754,16.7819,16.7496,16.7625,83100.0
2011-12-15 13:20:00,25.98,25.99,25.94,25.96,91700.0,16.7561,16.7625,16.7303,16.7432,91700.0
2011-12-15 13:30:00,25.96,25.97,25.89,25.93,143600.0,16.7432,16.7496,16.698,16.7238,143600.0
2011-12-15 13:40:00,25.92,26.05,25.92,26.0,209600.0,16.7174,16.8012,16.7174,16.769,209600.0
2011-12-15 13:50:00,26.0,26.02,25.98,25.98,117400.0,16.769,16.7819,16.7561,16.7561,117400.0
2011-12-15 14:00:00,25.99,26.02,25.94,25.96,97300.0,16.7625,16.7819,16.7303,16.7432,97300.0
2011-12-15 14:10:00,25.96,26.01,25.96,25.99,89300.0,16.7432,16.7754,16.7432,16.7625,89300.0
2011-12-15 14:20:00,25.99,26.01,25.94,25.95,88700.0,16.7625,16.7754,16.7303,16.7367,88700.0
2011-12-15 14:30:00,25.95,25.96,25.91,25.95,138500.0,16.7367,16.7432,16.7109,16.7367,138500.0
2011-12-15 14:40:00,25.94,25.95,25.87,25.87,93600.0,16.7303,16.7367,16.6851,16.6851,93600.0
2011-12-15 14:50:00,25.88,25.94,25.87,25.9,138500.0,16.6916,16.7303,16.6851,16.7045,138500.0
2011-12-15 15:00:00,25.9,25.93,25.87,25.93,182900.0,16.7045,16.7238,16.6851,16.7238,182900.0
2011-12-15 15:10:00,25.93,25.97,25.9,25.96,192900.0,16.7238,16.7496,16.7045,16.7432,192900.0
2011-12-15 15:20:00,25.96,25.99,25.87,25.89,602400.0,16.7432,16.7625,16.6851,16.698,602400.0
2011-12-15 15:30:00,25.9,25.93,25.83,25.89,346100.0,16.7045,16.7238,16.6593,16.698,346100.0
2011-12-15 15:40:00,25.89,25.9,25.8,25.86,458300.0,16.698,16.7045,16.64,16.6787,458300.0
2011-12-15 15:50:00,25.87,25.87,25.77,25.8,893200.0,16.6851,16.6851,16.6206,16.64,893200.0
2011-12-16 09:30:00,26.07,26.22,26.04,26.21,2379300.0,16.8141,16.9109,16.7948,16.9044,2379300.0
2011-12-16 09:40:00,26.22,26.27,26.19,26.25,378800.0,16.9109,16.9431,16.8915,16.9302,378800.0
2011-12-16 09:50:00,26.25,26.29,26.22,26.24,379300.0,16.9302,16.956,16.9109,16.9238,379300.0
2011-12-16 10:00:00,26.24,26.43,26.24,26.38,761900.0,16.9238,17.0463,16.9238,17.0141,761900.0
2011-12-16 10:10:00,26.38,26.42,26.32,26.42,257100.0,17.0141,17.0399,16.9754,17.0399,257100.0
2011-12-16 10:20:00,26.42,26.42,26.27,26.27,369900.0,17.0399,17.0399,16.9431,16.9431,369900.0
2011-12-16 10:30:00,26.28,26.29,26.21,26.24,185800.0,16.9496,16.956,16.9044,16.9238,185800.0
2011-12-16 10:40:00,26.24,26.26,26.21,26.26,125200.0,16.9238,16.9367,16.9044,16.9367,125200.0
2011-12-16 10:50:00,26.25,26.26,26.19,26.2,146300.0,16.9302,16.9367,16.8915,16.898,146300.0
2011-12-16 11:00:00,26.21,26.25,26.19,26.22,113100.0,16.9044,16.9302,16.8915,16.9109,113100.0
2011-12-16 11:10:00,26.22,26.26,26.22,26.25,116500.0,16.9109,16.9367,16.9109,16.9302,116500.0
2011-12-16 11:20:00,26.25,26.27,26.23,26.27,165500.0,16.9302,16.9431,16.9173,16.9431,165500.0
2011-12-16 11:30:00,26.27,26.29,26.22,26.25,97100.0,16.9431,16.956,16.9109,16.9302,97100.0
2011-12-16 11:40:00,26.24,26.28,26.24,26.24,85300.0,16.9238,16.9496,16.9238,16.9238,85300.0
2011-12-16 11:50:00,26.24,26.25,26.15,26.15,141500.0,16.9238,16.9302,16.8657,16.8657,141500.0
2011-12-16 12:00:00,26.15,26.18,26.12,26.16,202200.0,16.8657,16.8851,16.8464,16.8722,202200.0
2011-12-16 12:10:00,26.16,26.22,26.16,26.22,169500.0,16.8722,16.9109,16.8722,16.9109,169500.0
2011-12-16 12:20:00,26.22,26.23,26.19,26.19,126100.0,16.9109,16.9173,16.8915,16.8915,126100.0
2011-12-16 12:30:00,26.2,26.2,26.12,26.15,315100.0,16.898,16.898,16.8464,16.8657,315100.0
2011-12-16 12:40:00,26.15,26.18,26.11,26.17,310900.0,16.8657,16.8851,16.8399,16.8786,310900.0
2011-12-16 12:50:00,26.18,26.19,26.12,26.14,341500.0,16.8851,16.8915,16.8464,16.8593,341500.0
2011-12-16 13:00:00,26.14,26.19,26.09,26.1,183000.0,16.8593,16.8915,16.827,16.8335,183000.0
2011-12-16 13:10:00,26.1,26.14,26.09,26.13,242100.0,16.8335,16.8593,16.827,16.8528,242100.0
2011-12-16 13:20:00,26.13,26.14,26.07,26.09,134100.0,16.8528,16.8593,16.8141,16.827,134100.0
2011-12-16 13:30:00,26.09,26.1,26.02,26.02,102100.0,16.827,16.8335,16.7819,16.7819,102100.0
2011-12-16 13:40:00,26.02,26.07,25.99,26.07,161800.0,16.7819,16.8141,16.7625,16.8141,161800.0
2011-12-16 13:50:00,26.07,26.12,25.98,26.01,243200.0,16.8141,16.8464,16.7561,16.7754,243200.0
2011-12-16 14:00:00,26.02,26.05,25.99,25.99,117500.0,16.7819,16.8012,16.7625,16.7625,117500.0
2011-12-16 14:10:00,25.98,26.01,25.96,25.98,155200.0,16.7561,16.7754,16.7432,16.7561,155200.0
2011-12-16 14:20:00,25.98,25.99,25.93,25.94,163000.0,16.7561,16.7625,16.7238,16.7303,163000.0
2011-12-16 14:30:00,25.94,26.0,25.91,25.99,231800.0,16.7303,16.769,16.7109,16.7625,231800.0
2011-12-16 14:40:00,25.99,26.06,25.99,26.05,150400.0,16.7625,16.8077,16.7625,16.8012,150400.0
2011-12-16 14:50:00,26.05,26.06,26.02,26.03,141700.0,16.8012,16.8077,16.7819,16.7883,141700.0
2011-12-16 15:00:00,26.04,26.04,26.01,26.02,137000.0,16.7948,16.7948,16.7754,16.7819,137000.0
2011-12-16 15:10:00,26.02,26.1,26.01,26.07,295000.0,16.7819,16.8335,16.7754,16.8141,295000.0
2011-12-16 15:20:00,26.07,26.08,25.97,26.01,358700.0,16.8141,16.8206,16.7496,16.7754,358700.0
2011-12-16 15:30:00,26.0,26.05,25.97,25.98,424900.0,16.769,16.8012,16.7496,16.7561,424900.0
2011-12-16 15:40:00,25.98,26.02,25.93,25.97,1140300.0,16.7561,16.7819,16.7238,16.7496,1140300.0
2011-12-16 15:50:00,25.96,26.03,25.94,26.0,1447600.0,16.7432,16.7883,16.7303,16.769,1447600.0
2011-12-19 09:30:00,26.09,26.18,26.03,26.17,326200.0,16.827,16.8851,16.7883,16.8786,326200.0
2011-12-19 09:40:00,26.16,26.18,25.96,25.97,262900.0,16.8722,16.8851,16.7432,16.7496,262900.0
2011-12-19 09:50:00,25.96,25.97,25.86,25.9,180100.0,16.7432,16.7496,16.6787,16.7045,180100.0
2011-12-19 10:00:00,25.9,26.0,25.88,25.88,197400.0,16.7045,16.769,16.6916,16.6916,197400.0
2011-12-19 10:10:00,25.88,25.89,25.8,25.81,273600.0,16.6916,16.698,16.64,16.6464,273600.0
2011-12-19 10:20:00,25.82,25.84,25.77,25.78,179900.0,16.6529,16.6658,16.6206,16.6271,179900.0
2011-12-19 10:30:00,25.78,25.85,25.77,25.83,179900.0,16.6271,16.6722,16.6206,16.6593,179900.0
2011-12-19 10:40:00,25.83,25.88,25.68,25.69,395900.0,16.6593,16.6916,16.5626,16.569,395900.0
2011-12-19 10:50:00,25.68,25.71,25.61,25.65,209700.0,16.5626,16.5819,16.5174,16.5432,209700.0
2011-12-19 11:00:00,25.65,25.67,25.55,25.58,175800.0,16.5432,16.5561,16.4788,16.4981,175800.0
2011-12-19 11:10:00,25.58,25.62,25.56,25.6,97300.0,16.4981,16.5239,16.4852,16.511,97300.0
2011-12-19 11:20:00,25.61,25.7,25.54,25.69,86400.0,16.5174,16.5755,16.4723,16.569,86400.0
2011-12-19 11:30:00,25.68,25.75,25.68,25.71,242700.0,16.5626,16.6077,16.5626,16.5819,242700.0
2011-12-19 11:40:00,25.71,25.71,25.59,25.63,107000.0,16.5819,16.5819,16.5045,16.5303,107000.0
2011-12-19 11:50:00,25.63,25.66,25.59,25.59,71500.0,16.5303,16.5497,16.5045,16.5045,71500.0
2011-12-19 12:00:00,25.6,25.67,25.59,25.66,128500.0,16.511,16.5561,16.5045,16.5497,128500.0
2011-12-19 12:10:00,25.66,25.67,25.61,25.61,78500.0,16.5497,16.5561,16.5174,16.5174,78500.0
2011-12-19 12:20:00,25.62,25.64,25.6,25.64,63800.0,16.5239,16.5368,16.511,16.5368,63800.0
2011-12-19 12:30:00,25.64,25.65,25.58,25.59,77400.0,16.5368,16.5432,16.4981,16.5045,77400.0
2011-12-19 12:40:00,25.6,25.68,25.59,25.67,103400.0,16.511,16.5626,16.5045,16.5561,103400.0
2011-12-19 12:50:00,25.67,25.79,25.67,25.79,112200.0,16.5561,16.6335,16.5561,16.6335,112200.0
2011-12-19 13:00:00,25.79,25.8,25.76,25.77,49100.0,16.6335,16.64,16.6142,16.6206,49100.0
2011-12-19 13:10:00,25.77,25.77,25.67,25.68,85200.0,16.6206,16.6206,16.5561,16.5626,85200.0
2011-12-19 13:20:00,25.69,25.74,25.67,25.71,113400.0,16.569,16.6013,16.5561,16.5819,113400.0
2011-12-19 13:30:00,25.72,25.73,25.68,25.71,106500.0,16.5884,16.5948,16.5626,16.5819,106500.0
2011-12-19 13:40:00,25.7,25.77,25.68,25.76,105000.0,16.5755,16.6206,16.5626,16.6142,105000.0
2011-12-19 13:50:00,25.76,25.85,25.76,25.82,111000.0,16.6142,16.6722,16.6142,16.6529,111000.0
2011-12-19 14:00:00,25.82,25.83,25.77,25.78,85000.0,16.6529,16.6593,16.6206,16.6271,85000.0
2011-12-19 14:10:00,25.78,25.81,25.71,25.71,100600.0,16.6271,16.6464,16.5819,16.5819,100600.0
2011-12-19 14:20:00,25.71,25.76,25.71,25.73,74700.0,16.5819,16.6142,16.5819,16.5948,74700.0
2011-12-19 14:30:00,25.73,25.75,25.69,25.7,113100.0,16.5948,16.6077,16.569,16.5755,113100.0
2011-12-19 14:40:00,25.69,25.73,25.66,25.66,132600.0,16.569,16.5948,16.5497,16.5497,132600.0
2011-12-19 14:50:00,25.67,25.71,25.65,25.69,139900.0,16.5561,16.5819,16.5432,16.569,139900.0
2011-12-19 15:00:00,25.69,25.7,25.5,25.51,362500.0,16.569,16.5755,16.4465,16.453,362500.0
2011-12-19 15:10:00,25.52,25.54,25.46,25.54,214200.0,16.4594,16.4723,16.4207,16.4723,214200.0
2011-12-19 15:20:00,25.54,25.54,25.44,25.45,244100.0,16.4723,16.4723,16.4078,16.4143,244100.0
2011-12-19 15:30:00,25.46,25.55,25.43,25.54,336600.0,16.4207,16.4788,16.4014,16.4723,336600.0
2011-12-19 15:40:00,25.54,25.58,25.46,25.53,438200.0,16.4723,16.4981,16.4207,16.4659,438200.0
2011-12-19 15:50:00,25.53,25.56,25.48,25.55,1170100.0,16.4659,16.4852,16.4336,16.4788,1170100.0
2011-12-20 09:30:00,25.94,26.2,25.88,26.13,449600.0,16.7303,16.898,16.6916,16.8528,449600.0
2011-12-20 09:40:00,26.13,26.2,26.03,26.06,288800.0,16.8528,16.898,16.7883,16.8077,288800.0
2011-12-20 09:50:00,26.06,26.1,26.04,26.08,251800.0,16.8077,16.8335,16.7948,16.8206,251800.0
2011-12-20 10:00:00,26.08,26.17,26.05,26.13,306600.0,16.8206,16.8786,16.8012,16.8528,306600.0
2011-12-20 10:10:00,26.13,26.15,26.09,26.12,297500.0,16.8528,16.8657,16.827,16.8464,297500.0
2011-12-20 10:20:00,26.12,26.25,26.1,26.22,489600.0,16.8464,16.9302,16.8335,16.9109,489600.0
2011-12-20 10:30:00,26.23,26.29,26.23,26.23,243500.0,16.9173,16.956,16.9173,16.9173,243500.0
2011-12-20 10:40:00,26.24,26.27,26.2,26.24,162300.0,16.9238,16.9431,16.898,16.9238,162300.0
2011-12-20 10:50:00,26.24,26.36,26.23,26.3,572200.0,16.9238,17.0012,16.9173,16.9625,572200.0
2011-12-20 11:00:00,26.3,26.39,26.28,26.35,171300.0,16.9625,17.0205,16.9496,16.9947,171300.0
2011-12-20 11:10:00,26.34,26.36,26.27,26.33,367100.0,16.9883,17.0012,16.9431,16.9818,367100.0
2011-12-20 11:20:00,26.33,26.35,26.25,26.28,112500.0,16.9818,16.9947,16.9302,16.9496,112500.0
2011-12-20 11:30:00,26.28,26.32,26.26,26.3,140200.0,16.9496,16.9754,16.9367,16.9625,140200.0
2011-12-20 11:40:00,26.3,26.34,26.27,26.34,95300.0,16.9625,16.9883,16.9431,16.9883,95300.0
2011-12-20 11:50:00,26.34,26.38,26.29,26.33,108600.0,16.9883,17.0141,16.956,16.9818,108600.0
2011-12-20 12:00:00,26.33,26.34,26.28,26.34,114900.0,16.9818,16.9883,16.9496,16.9883,114900.0
2011-12-20 12:10:00,26.34,26.38,26.33,26.36,126900.0,16.9883,17.0141,16.9818,17.0012,126900.0
2011-12-20 12:20:00,26.36,26.4,26.35,26.4,112900.0,17.0012,17.027,16.9947,17.027,112900.0
2011-12-20 12:30:00,26.4,26.41,26.38,26.41,104100.0,17.027,17.0334,17.0141,17.0334,104100.0
2011-12-20 12:40:00,26.4,26.44,26.4,26.43,235800.0,17.027,17.0528,17.027,17.0463,235800.0
2011-12-20 12:50:00,26.43,26.46,26.36,26.38,233400.0,17.0463,17.0657,17.0012,17.0141,233400.0
2011-12-20 13:00:00,26.38,26.47,26.38,26.46,254400.0,17.0141,17.0721,17.0141,17.0657,254400.0
2011-12-20 13:10:00,26.46,26.5,26.43,26.43,129400.0,17.0657,17.0915,17.0463,17.0463,129400.0
2011-12-20 13:20:00,26.43,26.49,26.43,26.46,91800.0,17.0463,17.085,17.0463,17.0657,91800.0
2011-12-20 13:30:00,26.46,26.47,26.44,26.44,88700.0,17.0657,17.0721,17.0528,17.0528,88700.0
2011-12-20 13:40:00,26.45,26.47,26.44,26.46,162100.0,17.0592,17.0721,17.0528,17.0657,162100.0
2011-12-20 13:50:00,26.46,26.48,26.44,26.47,156100.0,17.0657,17.0786,17.0528,17.0721,156100.0
2011-12-20 14:00:00,26.46,26.5,26.42,26.45,235100.0,17.0657,17.0915,17.0399,17.0592,235100.0
2011-12-20 14:10:00,26.45,26.48,26.44,26.48,136600.0,17.0592,17.0786,17.0528,17.0786,136600.0
2011-12-20 14:20:00,26.48,26.54,26.47,26.52,284000.0,17.0786,17.1173,17.0721,17.1044,284000.0
2011-12-20 14:30:00,26.52,26.62,26.52,26.6,296100.0,17.1044,17.1689,17.1044,17.156,296100.0
2011-12-20 14:40:00,26.61,26.72,26.61,26.62,437900.0,17.1624,17.2334,17.1624,17.1689,437900.0
2011-12-20 14:50:00,26.63,26.66,26.54,26.54,199700.0,17.1753,17.1947,17.1173,17.1173,199700.0
2011-12-20 15:00:00,26.54,26.56,26.47,26.49,585100.0,17.1173,17.1302,17.0721,17.085,585100.0
2011-12-20 15:10:00,26.49,26.55,26.49,26.5,202400.0,17.085,17.1237,17.085,17.0915,202400.0
2011-12-20 15:20:00,26.5,26.57,26.46,26.56,310200.0,17.0915,17.1366,17.0657,17.1302,310200.0
2011-12-20 15:30:00,26.57,26.59,26.5,26.56,526700.0,17.1366,17.1495,17.0915,17.1302,526700.0
2011-12-20 15:40:00,26.57,26.62,26.55,26.57,787600.0,17.1366,17.1689,17.1237,17.1366,787600.0
2011-12-20 15:50:00,26.57,26.6,26.48,26.51,2052500.0,17.1366,17.156,17.0786,17.0979,2052500.0
2011-12-21 09:30:00,26.53,26.66,26.36,26.36,605700.0,17.1108,17.1947,17.0012,17.0012,605700.0
2011-12-21 09:40:00,26.36,26.46,26.23,26.23,625000.0,17.0012,17.0657,16.9173,16.9173,625000.0
2011-12-21 09:50:00,26.23,26.26,26.13,26.14,434400.0,16.9173,16.9367,16.8528,16.8593,434400.0
2011-12-21 10:00:00,26.14,26.31,26.08,26.29,524700.0,16.8593,16.9689,16.8206,16.956,524700.0
2011-12-21 10:10:00,26.29,26.41,26.28,26.4,171700.0,16.956,17.0334,16.9496,17.027,171700.0
2011-12-21 10:20:00,26.4,26.48,26.31,26.31,392200.0,17.027,17.0786,16.9689,16.9689,392200.0
2011-12-21 10:30:00,26.31,26.35,26.28,26.35,121800.0,16.9689,16.9947,16.9496,16.9947,121800.0
2011-12-21 10:40:00,26.35,26.37,26.29,26.33,143800.0,16.9947,17.0076,16.956,16.9818,143800.0
2011-12-21 10:50:00,26.33,26.36,26.3,26.32,150300.0,16.9818,17.0012,16.9625,16.9754,150300.0
2011-12-21 11:00:00,26.33,26.37,26.3,26.35,183500.0,16.9818,17.0076,16.9625,16.9947,183500.0
2011-12-21 11:10:00,26.35,26.41,26.34,26.39,240500.0,16.9947,17.0334,16.9883,17.0205,240500.0
2011-12-21 11:20:00,26.38,26.45,26.37,26.44,230400.0,17.0141,17.0592,17.0076,17.0528,230400.0
2011-12-21 11:30:00,26.44,26.47,26.42,26.45,369100.0,17.0528,17.0721,17.0399,17.0592,369100.0
2011-12-21 11:40:00,26.45,26.52,26.43,26.52,216000.0,17.0592,17.1044,17.0463,17.1044,216000.0
2011-12-21 11:50:00,26.52,26.59,26.51,26.58,226200.0,17.1044,17.1495,17.0979,17.1431,226200.0
2011-12-21 12:00:00,26.59,26.59,26.48,26.5,332900.0,17.1495,17.1495,17.0786,17.0915,332900.0
2011-12-21 12:10:00,26.5,26.6,26.49,26.59,243700.0,17.0915,17.156,17.085,17.1495,243700.0
2011-12-21 12:20:00,26.6,26.6,26.46,26.51,166200.0,17.156,17.156,17.0657,17.0979,166200.0
2011-12-21 12:30:00,26.52,26.64,26.52,26.62,201100.0,17.1044,17.1818,17.1044,17.1689,201100.0
2011-12-21 12:40:00,26.61,26.7,26.6,26.66,237100.0,17.1624,17.2205,17.156,17.1947,237100.0
2011-12-21 12:50:00,26.66,26.74,26.64,26.71,188900.0,17.1947,17.2463,17.1818,17.2269,188900.0
2011-12-21 13:00:00,26.71,26.75,26.68,26.72,414600.0,17.2269,17.2527,17.2076,17.2334,414600.0
2011-12-21 13:10:00,26.73,26.73,26.65,26.67,166100.0,17.2398,17.2398,17.1882,17.2011,166100.0
2011-12-21 13:20:00,26.67,26.74,26.67,26.69,146700.0,17.2011,17.2463,17.2011,17.214,146700.0
2011-12-21 13:30:00,26.68,26.69,26.64,26.67,114000.0,17.2076,17.214,17.1818,17.2011,114000.0
2011-12-21 13:40:00,26.68,26.7,26.62,26.69,184500.0,17.2076,17.2205,17.1689,17.214,184500.0
2011-12-21 13:50:00,26.7,26.78,26.69,26.77,279100.0,17.2205,17.2721,17.214,17.2656,279100.0
2011-12-21 14:00:00,26.78,26.8,26.76,26.76,296600.0,17.2721,17.285,17.2592,17.2592,296600.0
2011-12-21 14:10:00,26.77,26.79,26.76,26.76,156700.0,17.2656,17.2785,17.2592,17.2592,156700.0
2011-12-21 14:20:00,26.76,26.77,26.73,26.73,168600.0,17.2592,17.2656,17.2398,17.2398,168600.0
2011-12-21 14:30:00,26.74,26.81,26.7,26.79,265700.0,17.2463,17.2914,17.2205,17.2785,265700.0
2011-12-21 14:40:00,26.8,26.82,26.76,26.8,163600.0,17.285,17.2979,17.2592,17.285,163600.0
2011-12-21 14:50:00,26.81,26.82,26.78,26.78,258100.0,17.2914,17.2979,17.2721,17.2721,258100.0
2011-12-21 15:00:00,26.79,26.82,26.76,26.8,248300.0,17.2785,17.2979,17.2592,17.285,248300.0
2011-12-21 15:10:00,26.8,26.86,26.8,26.85,318300.0,17.285,17.3236,17.285,17.3172,318300.0
2011-12-21 15:20:00,26.85,26.87,26.79,26.83,544400.0,17.3172,17.3301,17.2785,17.3043,544400.0
2011-12-21 15:30:00,26.83,26.87,26.82,26.84,571000.0,17.3043,17.3301,17.2979,17.3107,571000.0
2011-12-21 15:40:00,26.84,26.87,26.75,26.8,717300.0,17.3107,17.3301,17.2527,17.285,717300.0
2011-12-21 15:50:00,26.8,26.84,26.75,26.79,1120000.0,17.285,17.3107,17.2527,17.2785,1120000.0
2011-12-22 09:30:00,26.92,27.0,26.9,26.96,378400.0,17.3623,17.4139,17.3494,17.3881,378400.0
2011-12-22 09:40:00,26.97,27.04,26.95,27.0,415600.0,17.3946,17.4397,17.3817,17.4139,415600.0
2011-12-22 09:50:00,27.01,27.06,26.97,27.05,234100.0,17.4204,17.4526,17.3946,17.4462,234100.0
2011-12-22 10:00:00,27.05,27.07,26.97,27.05,429200.0,17.4462,17.4591,17.3946,17.4462,429200.0
2011-12-22 10:10:00,27.06,27.1,27.05,27.06,273800.0,17.4526,17.4784,17.4462,17.4526,273800.0
2011-12-22 10:20:00,27.06,27.14,27.05,27.1,369300.0,17.4526,17.5042,17.4462,17.4784,369300.0
2011-12-22 10:30:00,27.1,27.14,27.07,27.11,376900.0,17.4784,17.5042,17.4591,17.4849,376900.0
2011-12-22 10:40:00,27.11,27.14,27.09,27.13,270900.0,17.4849,17.5042,17.472,17.4978,270900.0
2011-12-22 10:50:00,27.13,27.16,27.11,27.12,380700.0,17.4978,17.5171,17.4849,17.4913,380700.0
2011-12-22 11:00:00,27.12,27.16,27.11,27.13,209300.0,17.4913,17.5171,17.4849,17.4978,209300.0
2011-12-22 11:10:00,27.13,27.17,27.12,27.14,239800.0,17.4978,17.5236,17.4913,17.5042,239800.0
2011-12-22 11:20:00,27.14,27.16,27.11,27.13,343000.0,17.5042,17.5171,17.4849,17.4978,343000.0
2011-12-22 11:30:00,27.14,27.2,27.1,27.19,353700.0,17.5042,17.5429,17.4784,17.5365,353700.0
2011-12-22 11:40:00,27.19,27.23,27.17,27.2,209300.0,17.5365,17.5623,17.5236,17.5429,209300.0
2011-12-22 11:50:00,27.21,27.23,27.19,27.23,181100.0,17.5494,17.5623,17.5365,17.5623,181100.0
2011-12-22 12:00:00,27.23,27.29,27.23,27.28,248300.0,17.5623,17.601,17.5623,17.5945,248300.0
2011-12-22 12:10:00,27.28,27.28,27.23,27.28,147600.0,17.5945,17.5945,17.5623,17.5945,147600.0
2011-12-22 12:20:00,27.29,27.37,27.28,27.37,159100.0,17.601,17.6526,17.5945,17.6526,159100.0
2011-12-22 12:30:00,27.37,27.37,27.31,27.34,161300.0,17.6526,17.6526,17.6139,17.6332,161300.0
2011-12-22 12:40:00,27.34,27.36,27.32,27.33,192200.0,17.6332,17.6461,17.6203,17.6268,192200.0
2011-12-22 12:50:00,27.34,27.38,27.32,27.37,80400.0,17.6332,17.659,17.6203,17.6526,80400.0
2011-12-22 13:00:00,27.37,27.4,27.34,27.36,219100.0,17.6526,17.6719,17.6332,17.6461,219100.0
2011-12-22 13:10:00,27.36,27.41,27.36,27.41,198800.0,17.6461,17.6784,17.6461,17.6784,198800.0
2011-12-22 13:20:00,27.41,27.44,27.39,27.44,228800.0,17.6784,17.6977,17.6655,17.6977,228800.0
2011-12-22 13:30:00,27.44,27.45,27.41,27.42,124600.0,17.6977,17.7042,17.6784,17.6848,124600.0
2011-12-22 13:40:00,27.42,27.44,27.41,27.43,66700.0,17.6848,17.6977,17.6784,17.6913,66700.0
2011-12-22 13:50:00,27.43,27.43,27.35,27.36,98600.0,17.6913,17.6913,17.6397,17.6461,98600.0
2011-12-22 14:00:00,27.35,27.39,27.34,27.39,300100.0,17.6397,17.6655,17.6332,17.6655,300100.0
2011-12-22 14:10:00,27.38,27.4,27.34,27.36,282700.0,17.659,17.6719,17.6332,17.6461,282700.0
2011-12-22 14:20:00,27.36,27.41,27.35,27.4,90500.0,17.6461,17.6784,17.6397,17.6719,90500.0
2011-12-22 14:30:00,27.4,27.41,27.32,27.32,238800.0,17.6719,17.6784,17.6203,17.6203,238800.0
2011-12-22 14:40:00,27.33,27.37,27.32,27.36,456300.0,17.6268,17.6526,17.6203,17.6461,456300.0
2011-12-22 14:50:00,27.36,27.37,27.21,27.25,588100.0,17.6461,17.6526,17.5494,17.5752,588100.0
2011-12-22 15:00:00,27.26,27.27,27.18,27.19,449300.0,17.5816,17.5881,17.53,17.5365,449300.0
2011-12-22 15:10:00,27.19,27.29,27.19,27.29,268400.0,17.5365,17.601,17.5365,17.601,268400.0
2011-12-22 15:20:00,27.29,27.34,27.28,27.33,278300.0,17.601,17.6332,17.5945,17.6268,278300.0
2011-12-22 15:30:00,27.33,27.35,27.29,27.31,493500.0,17.6268,17.6397,17.601,17.6139,493500.0
2011-12-22 15:40:00,27.31,27.31,27.21,27.29,754300.0,17.6139,17.6139,17.5494,17.601,754300.0
2011-12-22 15:50:00,27.29,27.34,27.25,27.33,1257200.0,17.601,17.6332,17.5752,17.6268,1257200.0
2011-12-23 09:30:00,27.5,27.5,27.28,27.31,143100.0,17.7364,17.7364,17.5945,17.6139,143100.0
2011-12-23 09:40:00,27.3,27.33,27.2,27.25,260100.0,17.6074,17.6268,17.5429,17.5752,260100.0
2011-12-23 09:50:00,27.25,27.37,27.25,27.35,183900.0,17.5752,17.6526,17.5752,17.6397,183900.0
2011-12-23 10:00:00,27.35,27.47,27.3,27.43,277600.0,17.6397,17.7171,17.6074,17.6913,277600.0
2011-12-23 10:10:00,27.43,27.47,27.41,27.46,121100.0,17.6913,17.7171,17.6784,17.7106,121100.0
2011-12-23 10:20:00,27.46,27.49,27.45,27.47,85000.0,17.7106,17.73,17.7042,17.7171,85000.0
2011-12-23 10:30:00,27.47,27.48,27.43,27.43,159800.0,17.7171,17.7235,17.6913,17.6913,159800.0
2011-12-23 10:40:00,27.43,27.44,27.39,27.44,124500.0,17.6913,17.6977,17.6655,17.6977,124500.0
2011-12-23 10:50:00,27.43,27.44,27.4,27.44,74900.0,17.6913,17.6977,17.6719,17.6977,74900.0
2011-12-23 11:00:00,27.44,27.44,27.4,27.44,81000.0,17.6977,17.6977,17.6719,17.6977,81000.0
2011-12-23 11:10:00,27.44,27.47,27.43,27.46,61800.0,17.6977,17.7171,17.6913,17.7106,61800.0
2011-12-23 11:20:00,27.47,27.48,27.45,27.46,107300.0,17.7171,17.7235,17.7042,17.7106,107300.0
2011-12-23 11:30:00,27.46,27.5,27.45,27.49,362300.0,17.7106,17.7364,17.7042,17.73,362300.0
2011-12-23 11:40:00,27.48,27.5,27.46,27.5,88000.0,17.7235,17.7364,17.7106,17.7364,88000.0
2011-12-23 11:50:00,27.5,27.5,27.45,27.45,70600.0,17.7364,17.7364,17.7042,17.7042,70600.0
2011-12-23 12:00:00,27.45,27.49,27.44,27.48,61200.0,17.7042,17.73,17.6977,17.7235,61200.0
2011-12-23 12:10:00,27.49,27.5,27.46,27.48,54900.0,17.73,17.7364,17.7106,17.7235,54900.0
2011-12-23 12:20:00,27.48,27.53,27.48,27.52,113500.0,17.7235,17.7558,17.7235,17.7493,113500.0
2011-12-23 12:30:00,27.51,27.54,27.5,27.52,72900.0,17.7429,17.7622,17.7364,17.7493,72900.0
2011-12-23 12:40:00,27.52,27.54,27.48,27.49,46400.0,17.7493,17.7622,17.7235,17.73,46400.0
2011-12-23 12:50:00,27.49,27.53,27.49,27.51,45100.0,17.73,17.7558,17.73,17.7429,45100.0
2011-12-23 13:00:00,27.51,27.52,27.46,27.47,44700.0,17.7429,17.7493,17.7106,17.7171,44700.0
2011-12-23 13:10:00,27.47,27.47,27.43,27.43,77400.0,17.7171,17.7171,17.6913,17.6913,77400.0
2011-12-23 13:20:00,27.44,27.46,27.43,27.44,59300.0,17.6977,17.7106,17.6913,17.6977,59300.0
2011-12-23 13:30:00,27.43,27.43,27.35,27.38,85500.0,17.6913,17.6913,17.6397,17.659,85500.0
2011-12-23 13:40:00,27.39,27.39,27.34,27.35,83300.0,17.6655,17.6655,17.6332,17.6397,83300.0
2011-12-23 13:50:00,27.34,27.36,27.33,27.34,62500.0,17.6332,17.6461,17.6268,17.6332,62500.0
2011-12-23 14:00:00,27.35,27.36,27.32,27.33,52600.0,17.6397,17.6461,17.6203,17.6268,52600.0
2011-12-23 14:10:00,27.33,27.36,27.33,27.36,42700.0,17.6268,17.6461,17.6268,17.6461,42700.0
2011-12-23 14:20:00,27.36,27.36,27.34,27.35,37900.0,17.6461,17.6461,17.6332,17.6397,37900.0
2011-12-23 14:30:00,27.35,27.36,27.35,27.35,22000.0,17.6397,17.6461,17.6397,17.6397,22000.0
2011-12-23 14:40:00,27.35,27.4,27.35,27.4,40900.0,17.6397,17.6719,17.6397,17.6719,40900.0
2011-12-23 14:50:00,27.39,27.4,27.39,27.39,28300.0,17.6655,17.6719,17.6655,17.6655,28300.0
2011-12-23 15:00:00,27.39,27.4,27.38,27.4,166400.0,17.6655,17.6719,17.659,17.6719,166400.0
2011-12-23 15:10:00,27.4,27.41,27.38,27.39,133800.0,17.6719,17.6784,17.659,17.6655,133800.0
2011-12-23 15:20:00,27.4,27.4,27.35,27.35,66000.0,17.6719,17.6719,17.6397,17.6397,66000.0
2011-12-23 15:30:00,27.36,27.41,27.35,27.38,170300.0,17.6461,17.6784,17.6397,17.659,170300.0
2011-12-23 15:40:00,27.38,27.43,27.37,27.39,207900.0,17.659,17.6913,17.6526,17.6655,207900.0
2011-12-23 15:50:00,27.4,27.49,27.39,27.48,562200.0,17.6719,17.73,17.6655,17.7235,562200.0
2011-12-27 09:30:00,27.49,27.49,27.36,27.44,92500.0,17.73,17.73,17.6461,17.6977,92500.0
2011-12-27 09:40:00,27.44,27.48,27.38,27.42,108400.0,17.6977,17.7235,17.659,17.6848,108400.0
2011-12-27 09:50:00,27.43,27.5,27.4,27.49,101500.0,17.6913,17.7364,17.6719,17.73,101500.0
2011-12-27 10:00:00,27.5,27.55,27.44,27.53,143700.0,17.7364,17.7687,17.6977,17.7558,143700.0
2011-12-27 10:10:00,27.53,27.58,27.5,27.57,98600.0,17.7558,17.788,17.7364,17.7816,98600.0
2011-12-27 10:20:00,27.56,27.58,27.53,27.57,124000.0,17.7751,17.788,17.7558,17.7816,124000.0
2011-12-27 10:30:00,27.57,27.57,27.48,27.48,87800.0,17.7816,17.7816,17.7235,17.7235,87800.0
2011-12-27 10:40:00,27.48,27.49,27.4,27.41,111400.0,17.7235,17.73,17.6719,17.6784,111400.0
2011-12-27 10:50:00,27.41,27.41,27.32,27.35,118000.0,17.6784,17.6784,17.6203,17.6397,118000.0
2011-12-27 11:00:00,27.35,27.4,27.35,27.38,52500.0,17.6397,17.6719,17.6397,17.659,52500.0
2011-12-27 11:10:00,27.39,27.4,27.35,27.36,83500.0,17.6655,17.6719,17.6397,17.6461,83500.0
2011-12-27 11:20:00,27.35,27.36,27.33,27.34,64900.0,17.6397,17.6461,17.6268,17.6332,64900.0
2011-12-27 11:30:00,27.34,27.37,27.34,27.36,62200.0,17.6332,17.6526,17.6332,17.6461,62200.0
2011-12-27 11:40:00,27.37,27.37,27.35,27.35,39600.0,17.6526,17.6526,17.6397,17.6397,39600.0
2011-12-27 11:50:00,27.35,27.38,27.31,27.37,91100.0,17.6397,17.659,17.6139,17.6526,91100.0
2011-12-27 12:00:00,27.37,27.42,27.37,27.41,55900.0,17.6526,17.6848,17.6526,17.6784,55900.0
2011-12-27 12:10:00,27.42,27.42,27.38,27.39,43400.0,17.6848,17.6848,17.659,17.6655,43400.0
2011-12-27 12:20:00,27.39,27.41,27.38,27.4,98100.0,17.6655,17.6784,17.659,17.6719,98100.0
2011-12-27 12:30:00,27.4,27.42,27.39,27.39,38200.0,17.6719,17.6848,17.6655,17.6655,38200.0
2011-12-27 12:40:00,27.39,27.39,27.33,27.34,60800.0,17.6655,17.6655,17.6268,17.6332,60800.0
2011-12-27 12:50:00,27.33,27.35,27.33,27.33,56700.0,17.6268,17.6397,17.6268,17.6268,56700.0
2011-12-27 13:00:00,27.33,27.34,27.32,27.32,26700.0,17.6268,17.6332,17.6203,17.6203,26700.0
2011-12-27 13:10:00,27.32,27.37,27.32,27.36,27500.0,17.6203,17.6526,17.6203,17.6461,27500.0
2011-12-27 13:20:00,27.37,27.39,27.35,27.36,33000.0,17.6526,17.6655,17.6397,17.6461,33000.0
2011-12-27 13:30:00,27.36,27.41,27.36,27.4,43800.0,17.6461,17.6784,17.6461,17.6719,43800.0
2011-12-27 13:40:00,27.41,27.43,27.38,27.41,55800.0,17.6784,17.6913,17.659,17.6784,55800.0
2011-12-27 13:50:00,27.41,27.42,27.39,27.4,79100.0,17.6784,17.6848,17.6655,17.6719,79100.0
2011-12-27 14:00:00,27.39,27.41,27.38,27.39,55000.0,17.6655,17.6784,17.659,17.6655,55000.0
2011-12-27 14:10:00,27.38,27.41,27.37,27.39,49300.0,17.659,17.6784,17.6526,17.6655,49300.0
2011-12-27 14:20:00,27.39,27.4,27.35,27.37,61100.0,17.6655,17.6719,17.6397,17.6526,61100.0
2011-12-27 14:30:00,27.37,27.41,27.33,27.41,65200.0,17.6526,17.6784,17.6268,17.6784,65200.0
2011-12-27 14:40:00,27.4,27.41,27.38,27.4,47800.0,17.6719,17.6784,17.659,17.6719,47800.0
2011-12-27 14:50:00,27.39,27.41,27.33,27.35,115400.0,17.6655,17.6784,17.6268,17.6397,115400.0
2011-12-27 15:00:00,27.35,27.39,27.34,27.36,83600.0,17.6397,17.6655,17.6332,17.6461,83600.0
2011-12-27 15:10:00,27.37,27.39,27.36,27.37,68900.0,17.6526,17.6655,17.6461,17.6526,68900.0
2011-12-27 15:20:00,27.38,27.39,27.35,27.38,87200.0,17.659,17.6655,17.6397,17.659,87200.0
2011-12-27 15:30:00,27.39,27.42,27.35,27.37,148500.0,17.6655,17.6848,17.6397,17.6526,148500.0
2011-12-27 15:40:00,27.36,27.39,27.34,27.37,264700.0,17.6461,17.6655,17.6332,17.6526,264700.0
2011-12-27 15:50:00,27.38,27.39,27.32,27.33,585900.0,17.659,17.6655,17.6203,17.6268,585900.0
2011-12-28 09:30:00,27.28,27.35,27.17,27.24,144900.0,17.6764,17.7217,17.6051,17.6504,144900.0
2011-12-28 09:40:00,27.23,27.25,27.04,27.09,195100.0,17.644,17.6569,17.5208,17.5532,195100.0
2011-12-28 09:50:00,27.09,27.11,27.0,27.02,146000.0,17.5532,17.5662,17.4949,17.5079,146000.0
2011-12-28 10:00:00,27.02,27.09,26.99,27.07,310700.0,17.5079,17.5532,17.4884,17.5403,310700.0
2011-12-28 10:10:00,27.07,27.08,27.03,27.07,113800.0,17.5403,17.5468,17.5144,17.5403,113800.0
2011-12-28 10:20:00,27.06,27.09,27.03,27.04,177600.0,17.5338,17.5532,17.5144,17.5208,177600.0
2011-12-28 10:30:00,27.04,27.05,26.99,26.99,158900.0,17.5208,17.5273,17.4884,17.4884,158900.0
2011-12-28 10:40:00,27.0,27.05,26.99,27.05,104100.0,17.4949,17.5273,17.4884,17.5273,104100.0
2011-12-28 10:50:00,27.05,27.08,27.04,27.07,105700.0,17.5273,17.5468,17.5208,17.5403,105700.0
2011-12-28 11:00:00,27.07,27.1,27.04,27.07,108300.0,17.5403,17.5597,17.5208,17.5403,108300.0
2011-12-28 11:10:00,27.06,27.08,27.05,27.05,111800.0,17.5338,17.5468,17.5273,17.5273,111800.0
2011-12-28 11:20:00,27.06,27.06,26.96,26.97,184100.0,17.5338,17.5338,17.469,17.4755,184100.0
2011-12-28 11:30:00,26.97,26.99,26.96,26.99,172700.0,17.4755,17.4884,17.469,17.4884,172700.0
2011-12-28 11:40:00,26.99,27.0,26.95,26.99,119400.0,17.4884,17.4949,17.4625,17.4884,119400.0
2011-12-28 11:50:00,27.0,27.04,26.98,27.01,111400.0,17.4949,17.5208,17.482,17.5014,111400.0
2011-12-28 12:00:00,27.02,27.03,26.95,26.97,78400.0,17.5079,17.5144,17.4625,17.4755,78400.0
2011-12-28 12:10:00,26.96,26.99,26.95,26.99,70700.0,17.469,17.4884,17.4625,17.4884,70700.0
2011-12-28 12:20:00,26.99,27.03,26.98,27.01,55100.0,17.4884,17.5144,17.482,17.5014,55100.0
2011-12-28 12:30:00,27.02,27.04,27.0,27.01,37800.0,17.5079,17.5208,17.4949,17.5014,37800.0
2011-12-28 12:40:00,27.02,27.03,27.0,27.01,76700.0,17.5079,17.5144,17.4949,17.5014,76700.0
2011-12-28 12:50:00,27.01,27.01,26.94,26.94,157800.0,17.5014,17.5014,17.456,17.456,157800.0
2011-12-28 13:00:00,26.94,26.95,26.92,26.93,74600.0,17.456,17.4625,17.4431,17.4496,74600.0
2011-12-28 13:10:00,26.94,26.95,26.93,26.94,108300.0,17.456,17.4625,17.4496,17.456,108300.0
2011-12-28 13:20:00,26.95,26.96,26.93,26.96,100100.0,17.4625,17.469,17.4496,17.469,100100.0
2011-12-28 13:30:00,26.96,27.0,26.95,27.0,174500.0,17.469,17.4949,17.4625,17.4949,174500.0
2011-12-28 13:40:00,26.99,27.04,26.99,27.04,53700.0,17.4884,17.5208,17.4884,17.5208,53700.0
2011-12-28 13:50:00,27.03,27.05,27.02,27.04,56700.0,17.5144,17.5273,17.5079,17.5208,56700.0
2011-12-28 14:00:00,27.04,27.05,27.0,27.01,88100.0,17.5208,17.5273,17.4949,17.5014,88100.0
2011-12-28 14:10:00,27.01,27.02,26.92,26.92,79300.0,17.5014,17.5079,17.4431,17.4431,79300.0
2011-12-28 14:20:00,26.93,26.97,26.93,26.96,130600.0,17.4496,17.4755,17.4496,17.469,130600.0
2011-12-28 14:30:00,26.95,26.96,26.88,26.88,122900.0,17.4625,17.469,17.4172,17.4172,122900.0
2011-12-28 14:40:00,26.88,26.9,26.87,26.88,80500.0,17.4172,17.4301,17.4107,17.4172,80500.0
2011-12-28 14:50:00,26.88,26.91,26.87,26.89,108600.0,17.4172,17.4366,17.4107,17.4236,108600.0
2011-12-28 15:00:00,26.88,26.93,26.88,26.93,110200.0,17.4172,17.4496,17.4172,17.4496,110200.0
2011-12-28 15:10:00,26.92,26.94,26.84,26.88,162300.0,17.4431,17.456,17.3912,17.4172,162300.0
2011-12-28 15:20:00,26.89,26.94,26.85,26.89,289400.0,17.4236,17.456,17.3977,17.4236,289400.0
2011-12-28 15:30:00,26.88,26.91,26.87,26.89,237300.0,17.4172,17.4366,17.4107,17.4236,237300.0
2011-12-28 15:40:00,26.89,26.96,26.89,26.95,208300.0,17.4236,17.469,17.4236,17.4625,208300.0
2011-12-28 15:50:00,26.95,26.95,26.87,26.88,759700.0,17.4625,17.4625,17.4107,17.4172,759700.0
2011-12-29 09:30:00,26.97,27.05,26.95,27.01,219800.0,17.4755,17.5273,17.4625,17.5014,219800.0
2011-12-29 09:40:00,27.01,27.04,26.99,27.04,215700.0,17.5014,17.5208,17.4884,17.5208,215700.0
2011-12-29 09:50:00,27.03,27.13,27.01,27.1,253700.0,17.5144,17.5792,17.5014,17.5597,253700.0
2011-12-29 10:00:00,27.11,27.24,27.1,27.2,191700.0,17.5662,17.6504,17.5597,17.6245,191700.0
2011-12-29 10:10:00,27.21,27.21,27.13,27.14,142000.0,17.631,17.631,17.5792,17.5856,142000.0
2011-12-29 10:20:00,27.14,27.24,27.12,27.22,122600.0,17.5856,17.6504,17.5727,17.6375,122600.0
2011-12-29 10:30:00,27.23,27.3,27.23,27.3,110900.0,17.644,17.6893,17.644,17.6893,110900.0
2011-12-29 10:40:00,27.3,27.36,27.22,27.32,184500.0,17.6893,17.7282,17.6375,17.7023,184500.0
2011-12-29 10:50:00,27.33,27.34,27.29,27.3,119900.0,17.7088,17.7152,17.6828,17.6893,119900.0
2011-12-29 11:00:00,27.31,27.31,27.2,27.21,131100.0,17.6958,17.6958,17.6245,17.631,131100.0
2011-12-29 11:10:00,27.21,27.25,27.19,27.24,94700.0,17.631,17.6569,17.618,17.6504,94700.0
2011-12-29 11:20:00,27.24,27.29,27.23,27.27,46600.0,17.6504,17.6828,17.644,17.6699,46600.0
2011-12-29 11:30:00,27.27,27.29,27.26,27.26,79000.0,17.6699,17.6828,17.6634,17.6634,79000.0
2011-12-29 11:40:00,27.27,27.27,27.22,27.22,67500.0,17.6699,17.6699,17.6375,17.6375,67500.0
2011-12-29 11:50:00,27.22,27.26,27.21,27.26,115500.0,17.6375,17.6634,17.631,17.6634,115500.0
2011-12-29 12:00:00,27.26,27.26,27.19,27.25,202200.0,17.6634,17.6634,17.618,17.6569,202200.0
2011-12-29 12:10:00,27.25,27.3,27.23,27.29,91400.0,17.6569,17.6893,17.644,17.6828,91400.0
2011-12-29 12:20:00,27.29,27.35,27.29,27.32,92500.0,17.6828,17.7217,17.6828,17.7023,92500.0
2011-12-29 12:30:00,27.32,27.33,27.19,27.21,127000.0,17.7023,17.7088,17.618,17.631,127000.0
2011-12-29 12:40:00,27.22,27.22,27.19,27.2,56100.0,17.6375,17.6375,17.618,17.6245,56100.0
2011-12-29 12:50:00,27.21,27.23,27.19,27.21,46600.0,17.631,17.644,17.618,17.631,46600.0
2011-12-29 13:00:00,27.21,27.27,27.21,27.23,65000.0,17.631,17.6699,17.631,17.644,65000.0
2011-12-29 13:10:00,27.24,27.25,27.15,27.17,90200.0,17.6504,17.6569,17.5921,17.6051,90200.0
2011-12-29 13:20:00,27.17,27.19,27.14,27.18,81600.0,17.6051,17.618,17.5856,17.6116,81600.0
2011-12-29 13:30:00,27.18,27.2,27.17,27.2,28800.0,17.6116,17.6245,17.6051,17.6245,28800.0
2011-12-29 13:40:00,27.2,27.22,27.15,27.16,94300.0,17.6245,17.6375,17.5921,17.5986,94300.0
2011-12-29 13:50:00,27.14,27.17,27.12,27.17,71800.0,17.5856,17.6051,17.5727,17.6051,71800.0
2011-12-29 14:00:00,27.17,27.19,27.15,27.17,82900.0,17.6051,17.618,17.5921,17.6051,82900.0
2011-12-29 14:10:00,27.17,27.21,27.16,27.21,83400.0,17.6051,17.631,17.5986,17.631,83400.0
2011-12-29 14:20:00,27.21,27.21,27.18,27.19,74100.0,17.631,17.631,17.6116,17.618,74100.0
2011-12-29 14:30:00,27.19,27.19,27.14,27.16,61100.0,17.618,17.618,17.5856,17.5986,61100.0
2011-12-29 14:40:00,27.15,27.19,27.15,27.19,51600.0,17.5921,17.618,17.5921,17.618,51600.0
2011-12-29 14:50:00,27.18,27.19,27.17,27.19,97600.0,17.6116,17.618,17.6051,17.618,97600.0
2011-12-29 15:00:00,27.19,27.21,27.18,27.2,126300.0,17.618,17.631,17.6116,17.6245,126300.0
2011-12-29 15:10:00,27.2,27.25,27.19,27.23,104200.0,17.6245,17.6569,17.618,17.644,104200.0
2011-12-29 15:20:00,27.22,27.27,27.21,27.23,135900.0,17.6375,17.6699,17.631,17.644,135900.0
2011-12-29 15:30:00,27.23,27.27,27.22,27.25,171200.0,17.644,17.6699,17.6375,17.6569,171200.0
2011-12-29 15:40:00,27.25,27.32,27.25,27.25,346500.0,17.6569,17.7023,17.6569,17.6569,346500.0
2011-12-29 15:50:00,27.25,27.33,27.25,27.3,870200.0,17.6569,17.7088,17.6569,17.6893,870200.0
2011-12-30 09:30:00,27.34,27.37,27.21,27.21,148800.0,17.7152,17.7347,17.631,17.631,148800.0
2011-12-30 09:40:00,27.21,27.28,27.15,27.28,93400.0,17.631,17.6764,17.5921,17.6764,93400.0
2011-12-30 09:50:00,27.28,27.28,27.15,27.15,87100.0,17.6764,17.6764,17.5921,17.5921,87100.0
2011-12-30 10:00:00,27.16,27.18,27.11,27.11,189400.0,17.5986,17.6116,17.5662,17.5662,189400.0
2011-12-30 10:10:00,27.12,27.14,27.03,27.09,169600.0,17.5727,17.5856,17.5144,17.5532,169600.0
2011-12-30 10:20:00,27.09,27.12,27.08,27.08,77100.0,17.5532,17.5727,17.5468,17.5468,77100.0
2011-12-30 10:30:00,27.09,27.11,27.02,27.06,83300.0,17.5532,17.5662,17.5079,17.5338,83300.0
2011-12-30 10:40:00,27.07,27.08,27.04,27.07,75400.0,17.5403,17.5468,17.5208,17.5403,75400.0
2011-12-30 10:50:00,27.07,27.07,27.01,27.01,171500.0,17.5403,17.5403,17.5014,17.5014,171500.0
2011-12-30 11:00:00,27.02,27.04,27.01,27.04,53000.0,17.5079,17.5208,17.5014,17.5208,53000.0
2011-12-30 11:10:00,27.04,27.07,27.03,27.05,76400.0,17.5208,17.5403,17.5144,17.5273,76400.0
2011-12-30 11:20:00,27.04,27.06,27.04,27.04,62900.0,17.5208,17.5338,17.5208,17.5208,62900.0
2011-12-30 11:30:00,27.05,27.05,27.03,27.04,66900.0,17.5273,17.5273,17.5144,17.5208,66900.0
2011-12-30 11:40:00,27.04,27.08,27.02,27.08,135300.0,17.5208,17.5468,17.5079,17.5468,135300.0
2011-12-30 11:50:00,27.07,27.08,27.05,27.06,49300.0,17.5403,17.5468,17.5273,17.5338,49300.0
2011-12-30 12:00:00,27.05,27.08,27.05,27.08,39600.0,17.5273,17.5468,17.5273,17.5468,39600.0
2011-12-30 12:10:00,27.07,27.07,27.04,27.05,71600.0,17.5403,17.5403,17.5208,17.5273,71600.0
2011-12-30 12:20:00,27.04,27.07,27.03,27.06,47600.0,17.5208,17.5403,17.5144,17.5338,47600.0
2011-12-30 12:30:00,27.06,27.1,27.05,27.08,88000.0,17.5338,17.5597,17.5273,17.5468,88000.0
2011-12-30 12:40:00,27.09,27.09,27.07,27.09,34500.0,17.5532,17.5532,17.5403,17.5532,34500.0
2011-12-30 12:50:00,27.09,27.09,27.06,27.07,71900.0,17.5532,17.5532,17.5338,17.5403,71900.0
2011-12-30 13:00:00,27.07,27.08,27.06,27.06,36800.0,17.5403,17.5468,17.5338,17.5338,36800.0
2011-12-30 13:10:00,27.07,27.07,27.04,27.05,87200.0,17.5403,17.5403,17.5208,17.5273,87200.0
2011-12-30 13:20:00,27.05,27.07,27.04,27.06,58100.0,17.5273,17.5403,17.5208,17.5338,58100.0
2011-12-30 13:30:00,27.07,27.08,27.05,27.07,92300.0,17.5403,17.5468,17.5273,17.5403,92300.0
2011-12-30 13:40:00,27.07,27.13,27.07,27.09,102600.0,17.5403,17.5792,17.5403,17.5532,102600.0
2011-12-30 13:50:00,27.1,27.1,27.07,27.07,57100.0,17.5597,17.5597,17.5403,17.5403,57100.0
2011-12-30 14:00:00,27.08,27.08,27.05,27.07,62700.0,17.5468,17.5468,17.5273,17.5403,62700.0
2011-12-30 14:10:00,27.07,27.08,27.03,27.04,74200.0,17.5403,17.5468,17.5144,17.5208,74200.0
2011-12-30 14:20:00,27.04,27.05,27.0,27.05,110200.0,17.5208,17.5273,17.4949,17.5273,110200.0
2011-12-30 14:30:00,27.05,27.08,27.05,27.08,72000.0,17.5273,17.5468,17.5273,17.5468,72000.0
2011-12-30 14:40:00,27.08,27.09,27.08,27.09,45500.0,17.5468,17.5532,17.5468,17.5532,45500.0
2011-12-30 14:50:00,27.09,27.09,27.06,27.07,73100.0,17.5532,17.5532,17.5338,17.5403,73100.0
2011-12-30 15:00:00,27.08,27.13,27.08,27.11,109000.0,17.5468,17.5792,17.5468,17.5662,109000.0
2011-12-30 15:10:00,27.12,27.14,27.09,27.13,100500.0,17.5727,17.5856,17.5532,17.5792,100500.0
2011-12-30 15:20:00,27.14,27.2,27.13,27.16,131000.0,17.5856,17.6245,17.5792,17.5986,131000.0
2011-12-30 15:30:00,27.16,27.17,27.14,27.17,115500.0,17.5986,17.6051,17.5856,17.6051,115500.0
2011-12-30 15:40:00,27.17,27.17,27.09,27.11,293900.0,17.6051,17.6051,17.5532,17.5662,293900.0
2011-12-30 15:50:00,27.12,27.12,27.05,27.05,448500.0,17.5727,17.5727,17.5273,17.5273,448500.0
2012-01-03 09:30:00,27.61,27.85,27.56,27.82,600400.0,17.8902,18.0457,17.8578,18.0263,600400.0
2012-01-03 09:40:00,27.82,27.92,27.81,27.92,248600.0,18.0263,18.091,18.0198,18.091,248600.0
2012-01-03 09:50:00,27.91,27.92,27.83,27.85,349300.0,18.0846,18.091,18.0327,18.0457,349300.0
2012-01-03 10:00:00,27.84,27.9,27.81,27.81,466500.0,18.0392,18.0781,18.0198,18.0198,466500.0
2012-01-03 10:10:00,27.82,27.83,27.72,27.74,524800.0,18.0263,18.0327,17.9615,17.9744,524800.0
2012-01-03 10:20:00,27.72,27.79,27.69,27.7,167800.0,17.9615,18.0068,17.942,17.9485,167800.0
2012-01-03 10:30:00,27.71,27.76,27.65,27.7,143700.0,17.955,17.9874,17.9161,17.9485,143700.0
2012-01-03 10:40:00,27.7,27.71,27.66,27.68,196700.0,17.9485,17.955,17.9226,17.9355,196700.0
2012-01-03 10:50:00,27.68,27.7,27.67,27.7,209300.0,17.9355,17.9485,17.9291,17.9485,209300.0
2012-01-03 11:00:00,27.7,27.71,27.66,27.68,245600.0,17.9485,17.955,17.9226,17.9355,245600.0
2012-01-03 11:10:00,27.67,27.71,27.66,27.7,312700.0,17.9291,17.955,17.9226,17.9485,312700.0
2012-01-03 11:20:00,27.69,27.72,27.68,27.68,264400.0,17.942,17.9615,17.9355,17.9355,264400.0
2012-01-03 11:30:00,27.68,27.74,27.67,27.73,419200.0,17.9355,17.9744,17.9291,17.9679,419200.0
2012-01-03 11:40:00,27.72,27.73,27.65,27.68,340100.0,17.9615,17.9679,17.9161,17.9355,340100.0
2012-01-03 11:50:00,27.68,27.71,27.64,27.64,190600.0,17.9355,17.955,17.9096,17.9096,190600.0
2012-01-03 12:00:00,27.65,27.67,27.63,27.63,130900.0,17.9161,17.9291,17.9031,17.9031,130900.0
2012-01-03 12:10:00,27.63,27.68,27.62,27.67,276100.0,17.9031,17.9355,17.8967,17.9291,276100.0
2012-01-03 12:20:00,27.68,27.71,27.68,27.69,490100.0,17.9355,17.955,17.9355,17.942,490100.0
2012-01-03 12:30:00,27.69,27.71,27.64,27.66,173700.0,17.942,17.955,17.9096,17.9226,173700.0
2012-01-03 12:40:00,27.66,27.67,27.62,27.63,300000.0,17.9226,17.9291,17.8967,17.9031,300000.0
2012-01-03 12:50:00,27.63,27.68,27.61,27.63,232900.0,17.9031,17.9355,17.8902,17.9031,232900.0
2012-01-03 13:00:00,27.63,27.67,27.62,27.64,204200.0,17.9031,17.9291,17.8967,17.9096,204200.0
2012-01-03 13:10:00,27.64,27.65,27.6,27.6,335000.0,17.9096,17.9161,17.8837,17.8837,335000.0
2012-01-03 13:20:00,27.61,27.61,27.48,27.52,536600.0,17.8902,17.8902,17.8059,17.8319,536600.0
2012-01-03 13:30:00,27.52,27.54,27.49,27.52,290700.0,17.8319,17.8448,17.8124,17.8319,290700.0
2012-01-03 13:40:00,27.53,27.55,27.5,27.55,293800.0,17.8383,17.8513,17.8189,17.8513,293800.0
2012-01-03 13:50:00,27.55,27.59,27.53,27.58,251200.0,17.8513,17.8772,17.8383,17.8707,251200.0
2012-01-03 14:00:00,27.59,27.61,27.56,27.57,145200.0,17.8772,17.8902,17.8578,17.8643,145200.0
2012-01-03 14:10:00,27.57,27.57,27.54,27.56,235400.0,17.8643,17.8643,17.8448,17.8578,235400.0
2012-01-03 14:20:00,27.56,27.58,27.55,27.55,178500.0,17.8578,17.8707,17.8513,17.8513,178500.0
2012-01-03 14:30:00,27.55,27.61,27.54,27.57,268400.0,17.8513,17.8902,17.8448,17.8643,268400.0
2012-01-03 14:40:00,27.57,27.67,27.56,27.67,265400.0,17.8643,17.9291,17.8578,17.9291,265400.0
2012-01-03 14:50:00,27.67,27.68,27.63,27.67,301700.0,17.9291,17.9355,17.9031,17.9291,301700.0
2012-01-03 15:00:00,27.67,27.68,27.61,27.63,310200.0,17.9291,17.9355,17.8902,17.9031,310200.0
2012-01-03 15:10:00,27.62,27.65,27.6,27.64,204100.0,17.8967,17.9161,17.8837,17.9096,204100.0
2012-01-03 15:20:00,27.64,27.64,27.55,27.61,471300.0,17.9096,17.9096,17.8513,17.8902,471300.0
2012-01-03 15:30:00,27.62,27.64,27.58,27.6,290700.0,17.8967,17.9096,17.8707,17.8837,290700.0
2012-01-03 15:40:00,27.61,27.65,27.59,27.63,652000.0,17.8902,17.9161,17.8772,17.9031,652000.0
2012-01-03 15:50:00,27.64,27.64,27.54,27.57,1185700.0,17.9096,17.9096,17.8448,17.8643,1185700.0
2012-01-04 09:30:00,27.5,27.51,27.38,27.43,245600.0,17.8189,17.8254,17.7411,17.7735,245600.0
2012-01-04 09:40:00,27.43,27.5,27.37,27.43,187100.0,17.7735,17.8189,17.7347,17.7735,187100.0
2012-01-04 09:50:00,27.43,27.44,27.35,27.39,153500.0,17.7735,17.78,17.7217,17.7476,153500.0
2012-01-04 10:00:00,27.39,27.39,27.29,27.3,264400.0,17.7476,17.7476,17.6828,17.6893,264400.0
2012-01-04 10:10:00,27.3,27.31,27.21,27.27,284400.0,17.6893,17.6958,17.631,17.6699,284400.0
2012-01-04 10:20:00,27.28,27.35,27.27,27.34,163200.0,17.6764,17.7217,17.6699,17.7152,163200.0
2012-01-04 10:30:00,27.35,27.37,27.29,27.36,264500.0,17.7217,17.7347,17.6828,17.7282,264500.0
2012-01-04 10:40:00,27.35,27.46,27.35,27.4,180800.0,17.7217,17.793,17.7217,17.7541,180800.0
2012-01-04 10:50:00,27.41,27.44,27.4,27.43,113500.0,17.7606,17.78,17.7541,17.7735,113500.0
2012-01-04 11:00:00,27.44,27.48,27.42,27.43,159300.0,17.78,17.8059,17.7671,17.7735,159300.0
2012-01-04 11:10:00,27.43,27.47,27.43,27.44,168900.0,17.7735,17.7995,17.7735,17.78,168900.0
2012-01-04 11:20:00,27.44,27.45,27.37,27.44,128300.0,17.78,17.7865,17.7347,17.78,128300.0
2012-01-04 11:30:00,27.44,27.48,27.43,27.48,93900.0,17.78,17.8059,17.7735,17.8059,93900.0
2012-01-04 11:40:00,27.48,27.54,27.47,27.5,260000.0,17.8059,17.8448,17.7995,17.8189,260000.0
2012-01-04 11:50:00,27.5,27.53,27.48,27.53,70000.0,17.8189,17.8383,17.8059,17.8383,70000.0
2012-01-04 12:00:00,27.53,27.63,27.51,27.58,224600.0,17.8383,17.9031,17.8254,17.8707,224600.0
2012-01-04 12:10:00,27.58,27.67,27.57,27.64,229300.0,17.8707,17.9291,17.8643,17.9096,229300.0
2012-01-04 12:20:00,27.64,27.66,27.62,27.64,182200.0,17.9096,17.9226,17.8967,17.9096,182200.0
2012-01-04 12:30:00,27.64,27.65,27.56,27.6,230800.0,17.9096,17.9161,17.8578,17.8837,230800.0
2012-01-04 12:40:00,27.6,27.64,27.59,27.62,87800.0,17.8837,17.9096,17.8772,17.8967,87800.0
2012-01-04 12:50:00,27.63,27.67,27.61,27.67,117100.0,17.9031,17.9291,17.8902,17.9291,117100.0
2012-01-04 13:00:00,27.66,27.67,27.57,27.57,101000.0,17.9226,17.9291,17.8643,17.8643,101000.0
2012-01-04 13:10:00,27.58,27.6,27.56,27.57,94500.0,17.8707,17.8837,17.8578,17.8643,94500.0
2012-01-04 13:20:00,27.57,27.6,27.55,27.58,121900.0,17.8643,17.8837,17.8513,17.8707,121900.0
2012-01-04 13:30:00,27.59,27.64,27.59,27.62,83200.0,17.8772,17.9096,17.8772,17.8967,83200.0
2012-01-04 13:40:00,27.62,27.66,27.62,27.66,154800.0,17.8967,17.9226,17.8967,17.9226,154800.0
2012-01-04 13:50:00,27.66,27.66,27.63,27.64,129200.0,17.9226,17.9226,17.9031,17.9096,129200.0
2012-01-04 14:00:00,27.64,27.67,27.63,27.67,118400.0,17.9096,17.9291,17.9031,17.9291,118400.0
2012-01-04 14:10:00,27.67,27.67,27.62,27.65,113300.0,17.9291,17.9291,17.8967,17.9161,113300.0
2012-01-04 14:20:00,27.66,27.66,27.62,27.63,142400.0,17.9226,17.9226,17.8967,17.9031,142400.0
2012-01-04 14:30:00,27.64,27.7,27.64,27.68,144300.0,17.9096,17.9485,17.9096,17.9355,144300.0
2012-01-04 14:40:00,27.68,27.71,27.66,27.67,113800.0,17.9355,17.955,17.9226,17.9291,113800.0
2012-01-04 14:50:00,27.67,27.71,27.66,27.67,170200.0,17.9291,17.955,17.9226,17.9291,170200.0
2012-01-04 15:00:00,27.68,27.68,27.57,27.58,264300.0,17.9355,17.9355,17.8643,17.8707,264300.0
2012-01-04 15:10:00,27.58,27.61,27.55,27.57,285100.0,17.8707,17.8902,17.8513,17.8643,285100.0
2012-01-04 15:20:00,27.57,27.58,27.54,27.55,190400.0,17.8643,17.8707,17.8448,17.8513,190400.0
2012-01-04 15:30:00,27.55,27.65,27.55,27.62,304400.0,17.8513,17.9161,17.8513,17.8967,304400.0
2012-01-04 15:40:00,27.63,27.68,27.61,27.63,320100.0,17.9031,17.9355,17.8902,17.9031,320100.0
2012-01-04 15:50:00,27.63,27.67,27.57,27.58,621400.0,17.9031,17.9291,17.8643,17.8707,621400.0
2012-01-05 09:30:00,27.44,27.63,27.38,27.61,400300.0,17.78,17.9031,17.7411,17.8902,400300.0
2012-01-05 09:40:00,27.61,27.61,27.49,27.57,330800.0,17.8902,17.8902,17.8124,17.8643,330800.0
2012-01-05 09:50:00,27.58,27.69,27.57,27.64,250500.0,17.8707,17.942,17.8643,17.9096,250500.0
2012-01-05 10:00:00,27.63,27.67,27.5,27.67,303500.0,17.9031,17.9291,17.8189,17.9291,303500.0
2012-01-05 10:10:00,27.66,27.71,27.57,27.71,626600.0,17.9226,17.955,17.8643,17.955,626600.0
2012-01-05 10:20:00,27.71,27.82,27.69,27.78,578600.0,17.955,18.0263,17.942,18.0003,578600.0
2012-01-05 10:30:00,27.77,27.8,27.67,27.67,592400.0,17.9939,18.0133,17.9291,17.9291,592400.0
2012-01-05 10:40:00,27.68,27.73,27.65,27.7,350400.0,17.9355,17.9679,17.9161,17.9485,350400.0
2012-01-05 10:50:00,27.7,27.8,27.66,27.8,376100.0,17.9485,18.0133,17.9226,18.0133,376100.0
2012-01-05 11:00:00,27.8,27.85,27.76,27.85,264900.0,18.0133,18.0457,17.9874,18.0457,264900.0
2012-01-05 11:10:00,27.84,27.88,27.82,27.87,364200.0,18.0392,18.0651,18.0263,18.0586,364200.0
2012-01-05 11:20:00,27.87,27.9,27.84,27.9,581300.0,18.0586,18.0781,18.0392,18.0781,581300.0
2012-01-05 11:30:00,27.9,27.92,27.89,27.91,175400.0,18.0781,18.091,18.0716,18.0846,175400.0
2012-01-05 11:40:00,27.92,27.95,27.89,27.94,271400.0,18.091,18.1105,18.0716,18.104,271400.0
2012-01-05 11:50:00,27.94,27.96,27.9,27.91,147600.0,18.104,18.117,18.0781,18.0846,147600.0
2012-01-05 12:00:00,27.91,27.94,27.91,27.93,159900.0,18.0846,18.104,18.0846,18.0975,159900.0
2012-01-05 12:10:00,27.93,27.97,27.92,27.96,236700.0,18.0975,18.1234,18.091,18.117,236700.0
2012-01-05 12:20:00,27.97,28.0,27.91,28.0,439200.0,18.1234,18.1429,18.0846,18.1429,439200.0
2012-01-05 12:30:00,28.0,28.05,27.99,28.03,358400.0,18.1429,18.1753,18.1364,18.1623,358400.0
2012-01-05 12:40:00,28.03,28.18,28.03,28.15,392000.0,18.1623,18.2595,18.1623,18.2401,392000.0
2012-01-05 12:50:00,28.15,28.25,28.15,28.24,280500.0,18.2401,18.3049,18.2401,18.2984,280500.0
2012-01-05 13:00:00,28.24,28.26,28.23,28.25,276700.0,18.2984,18.3114,18.2919,18.3049,276700.0
2012-01-05 13:10:00,28.25,28.28,28.18,28.2,531200.0,18.3049,18.3243,18.2595,18.2725,531200.0
2012-01-05 13:20:00,28.2,28.23,28.16,28.19,396800.0,18.2725,18.2919,18.2466,18.266,396800.0
2012-01-05 13:30:00,28.2,28.25,28.19,28.2,468400.0,18.2725,18.3049,18.266,18.2725,468400.0
2012-01-05 13:40:00,28.21,28.3,28.21,28.29,526300.0,18.279,18.3373,18.279,18.3308,526300.0
2012-01-05 13:50:00,28.3,28.31,28.22,28.23,192000.0,18.3373,18.3438,18.2854,18.2919,192000.0
2012-01-05 14:00:00,28.23,28.28,28.22,28.23,178700.0,18.2919,18.3243,18.2854,18.2919,178700.0
2012-01-05 14:10:00,28.23,28.25,28.16,28.17,391500.0,18.2919,18.3049,18.2466,18.253,391500.0
2012-01-05 14:20:00,28.18,28.21,28.13,28.16,203900.0,18.2595,18.279,18.2271,18.2466,203900.0
2012-01-05 14:30:00,28.16,28.18,28.08,28.09,225200.0,18.2466,18.2595,18.1947,18.2012,225200.0
2012-01-05 14:40:00,28.08,28.15,28.08,28.12,261200.0,18.1947,18.2401,18.1947,18.2206,261200.0
2012-01-05 14:50:00,28.11,28.11,28.03,28.03,193000.0,18.2142,18.2142,18.1623,18.1623,193000.0
2012-01-05 15:00:00,28.03,28.12,28.02,28.12,331300.0,18.1623,18.2206,18.1558,18.2206,331300.0
2012-01-05 15:10:00,28.12,28.12,28.03,28.07,259800.0,18.2206,18.2206,18.1623,18.1882,259800.0
2012-01-05 15:20:00,28.08,28.09,28.02,28.02,308000.0,18.1947,18.2012,18.1558,18.1558,308000.0
2012-01-05 15:30:00,28.03,28.04,27.98,27.99,416200.0,18.1623,18.1688,18.1299,18.1364,416200.0
2012-01-05 15:40:00,27.99,28.08,27.99,28.06,795400.0,18.1364,18.1947,18.1364,18.1818,795400.0
2012-01-05 15:50:00,28.05,28.06,27.97,28.0,1677100.0,18.1753,18.1818,18.1234,18.1429,1677100.0
2012-01-06 09:30:00,28.06,28.08,27.88,27.89,391000.0,18.1818,18.1947,18.0651,18.0716,391000.0
2012-01-06 09:40:00,27.88,27.89,27.72,27.74,519800.0,18.0651,18.0716,17.9615,17.9744,519800.0
2012-01-06 09:50:00,27.73,27.79,27.61,27.61,423500.0,17.9679,18.0068,17.8902,17.8902,423500.0
2012-01-06 10:00:00,27.61,27.74,27.6,27.66,308800.0,17.8902,17.9744,17.8837,17.9226,308800.0
2012-01-06 10:10:00,27.66,27.7,27.62,27.62,221200.0,17.9226,17.9485,17.8967,17.8967,221200.0
2012-01-06 10:20:00,27.62,27.72,27.61,27.68,249200.0,17.8967,17.9615,17.8902,17.9355,249200.0
2012-01-06 10:30:00,27.68,27.81,27.67,27.75,252000.0,17.9355,18.0198,17.9291,17.9809,252000.0
2012-01-06 10:40:00,27.76,27.87,27.71,27.87,233200.0,17.9874,18.0586,17.955,18.0586,233200.0
2012-01-06 10:50:00,27.87,27.9,27.74,27.76,270200.0,18.0586,18.0781,17.9744,17.9874,270200.0
2012-01-06 11:00:00,27.77,27.8,27.73,27.77,363800.0,17.9939,18.0133,17.9679,17.9939,363800.0
2012-01-06 11:10:00,27.77,27.79,27.68,27.72,396600.0,17.9939,18.0068,17.9355,17.9615,396600.0
2012-01-06 11:20:00,27.72,27.73,27.69,27.71,489700.0,17.9615,17.9679,17.942,17.955,489700.0
2012-01-06 11:30:00,27.72,27.74,27.7,27.72,255100.0,17.9615,17.9744,17.9485,17.9615,255100.0
2012-01-06 11:40:00,27.72,27.73,27.68,27.68,473000.0,17.9615,17.9679,17.9355,17.9355,473000.0
2012-01-06 11:50:00,27.68,27.69,27.6,27.63,431100.0,17.9355,17.942,17.8837,17.9031,431100.0
2012-01-06 12:00:00,27.63,27.71,27.62,27.62,289600.0,17.9031,17.955,17.8967,17.8967,289600.0
2012-01-06 12:10:00,27.62,27.63,27.59,27.59,233100.0,17.8967,17.9031,17.8772,17.8772,233100.0
2012-01-06 12:20:00,27.59,27.63,27.58,27.61,219600.0,17.8772,17.9031,17.8707,17.8902,219600.0
2012-01-06 12:30:00,27.61,27.65,27.6,27.62,208000.0,17.8902,17.9161,17.8837,17.8967,208000.0
2012-01-06 12:40:00,27.62,27.62,27.5,27.51,314800.0,17.8967,17.8967,17.8189,17.8254,314800.0
2012-01-06 12:50:00,27.51,27.52,27.46,27.49,300300.0,17.8254,17.8319,17.793,17.8124,300300.0
2012-01-06 13:00:00,27.49,27.59,27.48,27.58,519200.0,17.8124,17.8772,17.8059,17.8707,519200.0
2012-01-06 13:10:00,27.58,27.59,27.49,27.51,273300.0,17.8707,17.8772,17.8124,17.8254,273300.0
2012-01-06 13:20:00,27.5,27.52,27.45,27.47,182700.0,17.8189,17.8319,17.7865,17.7995,182700.0
2012-01-06 13:30:00,27.46,27.47,27.4,27.46,353300.0,17.793,17.7995,17.7541,17.793,353300.0
2012-01-06 13:40:00,27.46,27.54,27.46,27.53,133200.0,17.793,17.8448,17.793,17.8383,133200.0
2012-01-06 13:50:00,27.54,27.62,27.54,27.58,250100.0,17.8448,17.8967,17.8448,17.8707,250100.0
2012-01-06 14:00:00,27.57,27.67,27.57,27.67,127600.0,17.8643,17.9291,17.8643,17.9291,127600.0
2012-01-06 14:10:00,27.67,27.67,27.62,27.65,290700.0,17.9291,17.9291,17.8967,17.9161,290700.0
2012-01-06 14:20:00,27.64,27.71,27.62,27.71,590500.0,17.9096,17.955,17.8967,17.955,590500.0
2012-01-06 14:30:00,27.71,27.75,27.7,27.74,287400.0,17.955,17.9809,17.9485,17.9744,287400.0
2012-01-06 14:40:00,27.74,27.8,27.72,27.75,396500.0,17.9744,18.0133,17.9615,17.9809,396500.0
2012-01-06 14:50:00,27.76,27.76,27.67,27.67,349900.0,17.9874,17.9874,17.9291,17.9291,349900.0
2012-01-06 15:00:00,27.68,27.76,27.67,27.75,511800.0,17.9355,17.9874,17.9291,17.9809,511800.0
2012-01-06 15:10:00,27.74,27.74,27.64,27.67,268200.0,17.9744,17.9744,17.9096,17.9291,268200.0
2012-01-06 15:20:00,27.67,27.75,27.66,27.74,312300.0,17.9291,17.9809,17.9226,17.9744,312300.0
2012-01-06 15:30:00,27.74,27.76,27.7,27.76,381300.0,17.9744,17.9874,17.9485,17.9874,381300.0
2012-01-06 15:40:00,27.76,27.8,27.71,27.76,763300.0,17.9874,18.0133,17.955,17.9874,763300.0
2012-01-06 15:50:00,27.77,27.77,27.72,27.75,1056900.0,17.9939,17.9939,17.9615,17.9809,1056900.0
2012-01-09 09:30:00,27.69,27.87,27.69,27.8,229600.0,17.942,18.0586,17.942,18.0133,229600.0
2012-01-09 09:40:00,27.8,27.82,27.74,27.78,157200.0,18.0133,18.0263,17.9744,18.0003,157200.0
2012-01-09 09:50:00,27.78,27.89,27.78,27.88,292900.0,18.0003,18.0716,18.0003,18.0651,292900.0
2012-01-09 10:00:00,27.88,27.92,27.82,27.9,282900.0,18.0651,18.091,18.0263,18.0781,282900.0
2012-01-09 10:10:00,27.91,27.96,27.9,27.95,237800.0,18.0846,18.117,18.0781,18.1105,237800.0
2012-01-09 10:20:00,27.96,28.13,27.96,28.13,305500.0,18.117,18.2271,18.117,18.2271,305500.0
2012-01-09 10:30:00,28.13,28.14,28.03,28.08,315700.0,18.2271,18.2336,18.1623,18.1947,315700.0
2012-01-09 10:40:00,28.07,28.08,28.02,28.02,448300.0,18.1882,18.1947,18.1558,18.1558,448300.0
2012-01-09 10:50:00,28.02,28.11,28.0,28.1,479800.0,18.1558,18.2142,18.1429,18.2077,479800.0
2012-01-09 11:00:00,28.09,28.13,28.0,28.03,443600.0,18.2012,18.2271,18.1429,18.1623,443600.0
2012-01-09 11:10:00,28.02,28.05,27.96,28.0,266400.0,18.1558,18.1753,18.117,18.1429,266400.0
2012-01-09 11:20:00,28.01,28.01,27.98,28.01,190700.0,18.1494,18.1494,18.1299,18.1494,190700.0
2012-01-09 11:30:00,28.01,28.11,28.0,28.11,189800.0,18.1494,18.2142,18.1429,18.2142,189800.0
2012-01-09 11:40:00,28.11,28.16,28.09,28.15,170100.0,18.2142,18.2466,18.2012,18.2401,170100.0
2012-01-09 11:50:00,28.14,28.15,28.12,28.14,473900.0,18.2336,18.2401,18.2206,18.2336,473900.0
2012-01-09 12:00:00,28.14,28.17,28.03,28.04,347800.0,18.2336,18.253,18.1623,18.1688,347800.0
2012-01-09 12:10:00,28.04,28.15,28.03,28.15,303900.0,18.1688,18.2401,18.1623,18.2401,303900.0
2012-01-09 12:20:00,28.14,28.24,28.14,28.22,358900.0,18.2336,18.2984,18.2336,18.2854,358900.0
2012-01-09 12:30:00,28.23,28.27,28.19,28.2,235900.0,18.2919,18.3178,18.266,18.2725,235900.0
2012-01-09 12:40:00,28.2,28.21,28.13,28.16,204200.0,18.2725,18.279,18.2271,18.2466,204200.0
2012-01-09 12:50:00,28.16,28.19,28.15,28.18,154000.0,18.2466,18.266,18.2401,18.2595,154000.0
2012-01-09 13:00:00,28.18,28.2,28.14,28.15,176300.0,18.2595,18.2725,18.2336,18.2401,176300.0
2012-01-09 13:10:00,28.16,28.19,28.14,28.15,96000.0,18.2466,18.266,18.2336,18.2401,96000.0
2012-01-09 13:20:00,28.15,28.19,28.15,28.17,102300.0,18.2401,18.266,18.2401,18.253,102300.0
2012-01-09 13:30:00,28.17,28.19,28.14,28.18,137900.0,18.253,18.266,18.2336,18.2595,137900.0
2012-01-09 13:40:00,28.19,28.26,28.19,28.26,141000.0,18.266,18.3114,18.266,18.3114,141000.0
2012-01-09 13:50:00,28.25,28.29,28.25,28.28,306100.0,18.3049,18.3308,18.3049,18.3243,306100.0
2012-01-09 14:00:00,28.28,28.32,28.28,28.3,342400.0,18.3243,18.3502,18.3243,18.3373,342400.0
2012-01-09 14:10:00,28.3,28.32,28.29,28.32,248400.0,18.3373,18.3502,18.3308,18.3502,248400.0
2012-01-09 14:20:00,28.32,28.32,28.26,28.26,215400.0,18.3502,18.3502,18.3114,18.3114,215400.0
2012-01-09 14:30:00,28.26,28.29,28.23,28.27,488600.0,18.3114,18.3308,18.2919,18.3178,488600.0
2012-01-09 14:40:00,28.26,28.31,28.22,28.23,213700.0,18.3114,18.3438,18.2854,18.2919,213700.0
2012-01-09 14:50:00,28.23,28.25,28.15,28.15,266000.0,18.2919,18.3049,18.2401,18.2401,266000.0
2012-01-09 15:00:00,28.15,28.23,28.15,28.22,217700.0,18.2401,18.2919,18.2401,18.2854,217700.0
2012-01-09 15:10:00,28.22,28.22,28.17,28.19,614300.0,18.2854,18.2854,18.253,18.266,614300.0
2012-01-09 15:20:00,28.2,28.25,28.19,28.21,329000.0,18.2725,18.3049,18.266,18.279,329000.0
2012-01-09 15:30:00,28.21,28.24,28.18,28.24,264400.0,18.279,18.2984,18.2595,18.2984,264400.0
2012-01-09 15:40:00,28.23,28.28,28.21,28.24,609700.0,18.2919,18.3243,18.279,18.2984,609700.0
2012-01-09 15:50:00,28.23,28.25,28.16,28.23,1303200.0,18.2919,18.3049,18.2466,18.2919,1303200.0
2012-01-10 09:30:00,28.52,28.55,28.39,28.45,576700.0,18.4798,18.4993,18.3956,18.4345,576700.0
2012-01-10 09:40:00,28.45,28.45,28.33,28.38,385000.0,18.4345,18.4345,18.3567,18.3891,385000.0
2012-01-10 09:50:00,28.38,28.42,28.28,28.3,724300.0,18.3891,18.415,18.3243,18.3373,724300.0
2012-01-10 10:00:00,28.3,28.41,28.29,28.38,488600.0,18.3373,18.4085,18.3308,18.3891,488600.0
2012-01-10 10:10:00,28.38,28.39,28.32,28.36,204800.0,18.3891,18.3956,18.3502,18.3761,204800.0
2012-01-10 10:20:00,28.35,28.35,28.24,28.31,597500.0,18.3697,18.3697,18.2984,18.3438,597500.0
2012-01-10 10:30:00,28.3,28.34,28.29,28.32,550800.0,18.3373,18.3632,18.3308,18.3502,550800.0
2012-01-10 10:40:00,28.32,28.45,28.3,28.35,644100.0,18.3502,18.4345,18.3373,18.3697,644100.0
2012-01-10 10:50:00,28.35,28.37,28.29,28.32,254800.0,18.3697,18.3826,18.3308,18.3502,254800.0
2012-01-10 11:00:00,28.32,28.32,28.19,28.26,355300.0,18.3502,18.3502,18.266,18.3114,355300.0
2012-01-10 11:10:00,28.26,28.3,28.25,28.25,130400.0,18.3114,18.3373,18.3049,18.3049,130400.0
2012-01-10 11:20:00,28.26,28.29,28.23,28.23,195100.0,18.3114,18.3308,18.2919,18.2919,195100.0
2012-01-10 11:30:00,28.23,28.29,28.23,28.25,282600.0,18.2919,18.3308,18.2919,18.3049,282600.0
2012-01-10 11:40:00,28.25,28.31,28.25,28.26,208200.0,18.3049,18.3438,18.3049,18.3114,208200.0
2012-01-10 11:50:00,28.25,28.3,28.25,28.28,119700.0,18.3049,18.3373,18.3049,18.3243,119700.0
2012-01-10 12:00:00,28.28,28.29,28.21,28.21,135700.0,18.3243,18.3308,18.279,18.279,135700.0
2012-01-10 12:10:00,28.21,28.26,28.2,28.21,230100.0,18.279,18.3114,18.2725,18.279,230100.0
2012-01-10 12:20:00,28.21,28.22,28.11,28.13,278900.0,18.279,18.2854,18.2142,18.2271,278900.0
2012-01-10 12:30:00,28.13,28.18,28.07,28.09,561200.0,18.2271,18.2595,18.1882,18.2012,561200.0
2012-01-10 12:40:00,28.1,28.15,28.07,28.09,524000.0,18.2077,18.2401,18.1882,18.2012,524000.0
2012-01-10 12:50:00,28.09,28.16,28.07,28.15,331500.0,18.2012,18.2466,18.1882,18.2401,331500.0
2012-01-10 13:00:00,28.15,28.17,28.11,28.11,356900.0,18.2401,18.253,18.2142,18.2142,356900.0
2012-01-10 13:10:00,28.12,28.12,28.06,28.12,174100.0,18.2206,18.2206,18.1818,18.2206,174100.0
2012-01-10 13:20:00,28.12,28.12,28.06,28.12,143600.0,18.2206,18.2206,18.1818,18.2206,143600.0
2012-01-10 13:30:00,28.12,28.19,28.11,28.19,217900.0,18.2206,18.266,18.2142,18.266,217900.0
2012-01-10 13:40:00,28.19,28.21,28.18,28.2,210300.0,18.266,18.279,18.2595,18.2725,210300.0
2012-01-10 13:50:00,28.2,28.21,28.15,28.15,137600.0,18.2725,18.279,18.2401,18.2401,137600.0
2012-01-10 14:00:00,28.16,28.17,28.12,28.12,183500.0,18.2466,18.253,18.2206,18.2206,183500.0
2012-01-10 14:10:00,28.12,28.2,28.12,28.19,259800.0,18.2206,18.2725,18.2206,18.266,259800.0
2012-01-10 14:20:00,28.18,28.2,28.13,28.16,322800.0,18.2595,18.2725,18.2271,18.2466,322800.0
2012-01-10 14:30:00,28.16,28.21,28.16,28.21,241200.0,18.2466,18.279,18.2466,18.279,241200.0
2012-01-10 14:40:00,28.21,28.25,28.21,28.24,333800.0,18.279,18.3049,18.279,18.2984,333800.0
2012-01-10 14:50:00,28.24,28.28,28.24,28.25,308100.0,18.2984,18.3243,18.2984,18.3049,308100.0
2012-01-10 15:00:00,28.25,28.25,28.19,28.21,230200.0,18.3049,18.3049,18.266,18.279,230200.0
2012-01-10 15:10:00,28.21,28.21,28.14,28.15,339600.0,18.279,18.279,18.2336,18.2401,339600.0
2012-01-10 15:20:00,28.15,28.19,28.12,28.19,419600.0,18.2401,18.266,18.2206,18.266,419600.0
2012-01-10 15:30:00,28.19,28.2,28.14,28.18,508900.0,18.266,18.2725,18.2336,18.2595,508900.0
2012-01-10 15:40:00,28.18,28.21,28.12,28.2,828500.0,18.2595,18.279,18.2206,18.2725,828500.0
2012-01-10 15:50:00,28.19,28.27,28.19,28.23,1466600.0,18.266,18.3178,18.266,18.2919,1466600.0
2012-01-11 09:30:00,28.03,28.06,27.96,28.05,407600.0,18.1623,18.1818,18.117,18.1753,407600.0
2012-01-11 09:40:00,28.05,28.12,28.02,28.08,239400.0,18.1753,18.2206,18.1558,18.1947,239400.0
2012-01-11 09:50:00,28.09,28.09,27.92,27.93,345200.0,18.2012,18.2012,18.091,18.0975,345200.0
2012-01-11 10:00:00,27.93,27.96,27.89,27.91,398800.0,18.0975,18.117,18.0716,18.0846,398800.0
2012-01-11 10:10:00,27.91,27.97,27.88,27.96,243300.0,18.0846,18.1234,18.0651,18.117,243300.0
2012-01-11 10:20:00,27.96,28.01,27.94,27.99,205300.0,18.117,18.1494,18.104,18.1364,205300.0
2012-01-11 10:30:00,27.99,28.08,27.98,28.06,398500.0,18.1364,18.1947,18.1299,18.1818,398500.0
2012-01-11 10:40:00,28.07,28.08,28.02,28.04,250200.0,18.1882,18.1947,18.1558,18.1688,250200.0
2012-01-11 10:50:00,28.03,28.07,28.0,28.0,130700.0,18.1623,18.1882,18.1429,18.1429,130700.0
2012-01-11 11:00:00,28.0,28.01,27.92,27.94,354800.0,18.1429,18.1494,18.091,18.104,354800.0
2012-01-11 11:10:00,27.93,27.94,27.9,27.93,235500.0,18.0975,18.104,18.0781,18.0975,235500.0
2012-01-11 11:20:00,27.94,27.95,27.89,27.89,217600.0,18.104,18.1105,18.0716,18.0716,217600.0
2012-01-11 11:30:00,27.9,27.94,27.89,27.91,415400.0,18.0781,18.104,18.0716,18.0846,415400.0
2012-01-11 11:40:00,27.92,27.93,27.88,27.89,297000.0,18.091,18.0975,18.0651,18.0716,297000.0
2012-01-11 11:50:00,27.89,27.89,27.86,27.87,167600.0,18.0716,18.0716,18.0522,18.0586,167600.0
2012-01-11 12:00:00,27.86,27.91,27.86,27.88,266700.0,18.0522,18.0846,18.0522,18.0651,266700.0
2012-01-11 12:10:00,27.89,27.96,27.87,27.96,258900.0,18.0716,18.117,18.0586,18.117,258900.0
2012-01-11 12:20:00,27.96,27.98,27.93,27.94,103800.0,18.117,18.1299,18.0975,18.104,103800.0
2012-01-11 12:30:00,27.94,27.94,27.9,27.91,123000.0,18.104,18.104,18.0781,18.0846,123000.0
2012-01-11 12:40:00,27.9,27.93,27.89,27.9,174400.0,18.0781,18.0975,18.0716,18.0781,174400.0
2012-01-11 12:50:00,27.9,27.92,27.88,27.91,226400.0,18.0781,18.091,18.0651,18.0846,226400.0
2012-01-11 13:00:00,27.92,27.99,27.91,27.99,177800.0,18.091,18.1364,18.0846,18.1364,177800.0
2012-01-11 13:10:00,27.99,28.01,27.97,28.0,376300.0,18.1364,18.1494,18.1234,18.1429,376300.0
2012-01-11 13:20:00,28.0,28.01,27.96,27.99,264000.0,18.1429,18.1494,18.117,18.1364,264000.0
2012-01-11 13:30:00,27.99,28.01,27.96,27.99,199100.0,18.1364,18.1494,18.117,18.1364,199100.0
2012-01-11 13:40:00,28.0,28.09,27.99,28.08,234600.0,18.1429,18.2012,18.1364,18.1947,234600.0
2012-01-11 13:50:00,28.08,28.1,28.07,28.1,165700.0,18.1947,18.2077,18.1882,18.2077,165700.0
2012-01-11 14:00:00,28.1,28.11,28.07,28.08,139400.0,18.2077,18.2142,18.1882,18.1947,139400.0
2012-01-11 14:10:00,28.08,28.09,28.07,28.09,94600.0,18.1947,18.2012,18.1882,18.2012,94600.0
2012-01-11 14:20:00,28.08,28.09,28.0,28.04,194200.0,18.1947,18.2012,18.1429,18.1688,194200.0
2012-01-11 14:30:00,28.04,28.1,28.04,28.1,126200.0,18.1688,18.2077,18.1688,18.2077,126200.0
2012-01-11 14:40:00,28.1,28.15,28.07,28.11,234900.0,18.2077,18.2401,18.1882,18.2142,234900.0
2012-01-11 14:50:00,28.12,28.15,28.11,28.15,128400.0,18.2206,18.2401,18.2142,18.2401,128400.0
2012-01-11 15:00:00,28.15,28.24,28.14,28.23,830900.0,18.2401,18.2984,18.2336,18.2919,830900.0
2012-01-11 15:10:00,28.24,28.27,28.23,28.27,646800.0,18.2984,18.3178,18.2919,18.3178,646800.0
2012-01-11 15:20:00,28.27,28.39,28.23,28.35,773100.0,18.3178,18.3956,18.2919,18.3697,773100.0
2012-01-11 15:30:00,28.35,28.37,28.32,28.36,445200.0,18.3697,18.3826,18.3502,18.3761,445200.0
2012-01-11 15:40:00,28.36,28.44,28.34,28.35,862800.0,18.3761,18.428,18.3632,18.3697,862800.0
2012-01-11 15:50:00,28.34,28.41,28.32,28.4,1784100.0,18.3632,18.4085,18.3502,18.4021,1784100.0
2012-01-12 09:30:00,28.47,28.54,28.45,28.48,370300.0,18.4474,18.4928,18.4345,18.4539,370300.0
2012-01-12 09:40:00,28.47,28.48,28.32,28.38,422700.0,18.4474,18.4539,18.3502,18.3891,422700.0
2012-01-12 09:50:00,28.38,28.46,28.35,28.42,206100.0,18.3891,18.4409,18.3697,18.415,206100.0
2012-01-12 10:00:00,28.41,28.42,28.32,28.33,743700.0,18.4085,18.415,18.3502,18.3567,743700.0
2012-01-12 10:10:00,28.35,28.39,28.25,28.27,395000.0,18.3697,18.3956,18.3049,18.3178,395000.0
2012-01-12 10:20:00,28.27,28.28,28.2,28.21,355000.0,18.3178,18.3243,18.2725,18.279,355000.0
2012-01-12 10:30:00,28.22,28.28,28.19,28.2,379000.0,18.2854,18.3243,18.266,18.2725,379000.0
2012-01-12 10:40:00,28.19,28.21,28.15,28.2,196700.0,18.266,18.279,18.2401,18.2725,196700.0
2012-01-12 10:50:00,28.19,28.2,28.15,28.15,156200.0,18.266,18.2725,18.2401,18.2401,156200.0
2012-01-12 11:00:00,28.15,28.28,28.15,28.27,226100.0,18.2401,18.3243,18.2401,18.3178,226100.0
2012-01-12 11:10:00,28.26,28.27,28.23,28.26,95700.0,18.3114,18.3178,18.2919,18.3114,95700.0
2012-01-12 11:20:00,28.25,28.3,28.22,28.3,149700.0,18.3049,18.3373,18.2854,18.3373,149700.0
2012-01-12 11:30:00,28.29,28.3,28.25,28.28,157200.0,18.3308,18.3373,18.3049,18.3243,157200.0
2012-01-12 11:40:00,28.29,28.32,28.27,28.32,105500.0,18.3308,18.3502,18.3178,18.3502,105500.0
2012-01-12 11:50:00,28.32,28.39,28.31,28.34,450100.0,18.3502,18.3956,18.3438,18.3632,450100.0
2012-01-12 12:00:00,28.35,28.36,28.31,28.35,105800.0,18.3697,18.3761,18.3438,18.3697,105800.0
2012-01-12 12:10:00,28.35,28.4,28.34,28.39,137900.0,18.3697,18.4021,18.3632,18.3956,137900.0
2012-01-12 12:20:00,28.38,28.41,28.38,28.4,121300.0,18.3891,18.4085,18.3891,18.4021,121300.0
2012-01-12 12:30:00,28.39,28.42,28.38,28.41,101500.0,18.3956,18.415,18.3891,18.4085,101500.0
2012-01-12 12:40:00,28.41,28.44,28.39,28.41,105400.0,18.4085,18.428,18.3956,18.4085,105400.0
2012-01-12 12:50:00,28.4,28.51,28.4,28.51,331800.0,18.4021,18.4733,18.4021,18.4733,331800.0
2012-01-12 13:00:00,28.5,28.57,28.5,28.52,238700.0,18.4669,18.5122,18.4669,18.4798,238700.0
2012-01-12 13:10:00,28.52,28.52,28.45,28.47,131500.0,18.4798,18.4798,18.4345,18.4474,131500.0
2012-01-12 13:20:00,28.48,28.51,28.47,28.5,129700.0,18.4539,18.4733,18.4474,18.4669,129700.0
2012-01-12 13:30:00,28.5,28.52,28.45,28.45,167800.0,18.4669,18.4798,18.4345,18.4345,167800.0
2012-01-12 13:40:00,28.46,28.46,28.43,28.44,120900.0,18.4409,18.4409,18.4215,18.428,120900.0
2012-01-12 13:50:00,28.44,28.47,28.42,28.46,146100.0,18.428,18.4474,18.415,18.4409,146100.0
2012-01-12 14:00:00,28.45,28.5,28.44,28.45,169600.0,18.4345,18.4669,18.428,18.4345,169600.0
2012-01-12 14:10:00,28.46,28.5,28.46,28.49,119400.0,18.4409,18.4669,18.4409,18.4604,119400.0
2012-01-12 14:20:00,28.48,28.51,28.48,28.5,147300.0,18.4539,18.4733,18.4539,18.4669,147300.0
2012-01-12 14:30:00,28.5,28.58,28.5,28.56,210000.0,18.4669,18.5187,18.4669,18.5057,210000.0
2012-01-12 14:40:00,28.56,28.62,28.55,28.59,268500.0,18.5057,18.5446,18.4993,18.5252,268500.0
2012-01-12 14:50:00,28.6,28.63,28.59,28.61,180500.0,18.5317,18.5511,18.5252,18.5381,180500.0
2012-01-12 15:00:00,28.6,28.64,28.59,28.61,416300.0,18.5317,18.5576,18.5252,18.5381,416300.0
2012-01-12 15:10:00,28.62,28.67,28.61,28.64,353600.0,18.5446,18.577,18.5381,18.5576,353600.0
2012-01-12 15:20:00,28.64,28.67,28.63,28.67,273100.0,18.5576,18.577,18.5511,18.577,273100.0
2012-01-12 15:30:00,28.66,28.67,28.64,28.65,321800.0,18.5705,18.577,18.5576,18.5641,321800.0
2012-01-12 15:40:00,28.66,28.73,28.65,28.73,558300.0,18.5705,18.6159,18.5641,18.6159,558300.0
2012-01-12 15:50:00,28.73,28.78,28.72,28.73,1336700.0,18.6159,18.6483,18.6094,18.6159,1336700.0
2012-01-13 09:30:00,28.39,28.63,28.38,28.57,619500.0,18.3956,18.5511,18.3891,18.5122,619500.0
2012-01-13 09:40:00,28.57,28.57,28.41,28.5,830000.0,18.5122,18.5122,18.4085,18.4669,830000.0
2012-01-13 09:50:00,28.5,28.53,28.35,28.39,553500.0,18.4669,18.4863,18.3697,18.3956,553500.0
2012-01-13 10:00:00,28.39,28.48,28.34,28.38,951400.0,18.3956,18.4539,18.3632,18.3891,951400.0
2012-01-13 10:10:00,28.39,28.54,28.38,28.5,833500.0,18.3956,18.4928,18.3891,18.4669,833500.0
2012-01-13 10:20:00,28.5,28.58,28.44,28.56,896000.0,18.4669,18.5187,18.428,18.5057,896000.0
2012-01-13 10:30:00,28.55,28.67,28.49,28.65,426400.0,18.4993,18.577,18.4604,18.5641,426400.0
2012-01-13 10:40:00,28.65,28.87,28.62,28.86,1196700.0,18.5641,18.7066,18.5446,18.7001,1196700.0
2012-01-13 10:50:00,28.87,28.89,28.83,28.86,367700.0,18.7066,18.7196,18.6807,18.7001,367700.0
2012-01-13 11:00:00,28.85,28.87,28.83,28.85,348700.0,18.6936,18.7066,18.6807,18.6936,348700.0
2012-01-13 11:10:00,28.85,28.86,28.78,28.83,363300.0,18.6936,18.7001,18.6483,18.6807,363300.0
2012-01-13 11:20:00,28.83,29.0,28.83,28.99,668300.0,18.6807,18.7908,18.6807,18.7844,668300.0
2012-01-13 11:30:00,28.99,29.0,28.98,28.99,467100.0,18.7844,18.7908,18.7779,18.7844,467100.0
2012-01-13 11:40:00,28.99,29.14,28.98,29.13,797800.0,18.7844,18.8816,18.7779,18.8751,797800.0
2012-01-13 11:50:00,29.13,29.27,29.12,29.18,1084400.0,18.8751,18.9658,18.8686,18.9075,1084400.0
2012-01-13 12:00:00,29.18,29.19,28.87,28.88,776900.0,18.9075,18.914,18.7066,18.7131,776900.0
2012-01-13 12:10:00,28.88,29.04,28.88,29.0,501000.0,18.7131,18.8168,18.7131,18.7908,501000.0
2012-01-13 12:20:00,29.0,29.04,28.96,29.0,274500.0,18.7908,18.8168,18.7649,18.7908,274500.0
2012-01-13 12:30:00,28.99,29.01,28.94,29.01,234100.0,18.7844,18.7973,18.752,18.7973,234100.0
2012-01-13 12:40:00,29.01,29.04,28.96,29.02,240500.0,18.7973,18.8168,18.7649,18.8038,240500.0
2012-01-13 12:50:00,29.02,29.08,29.02,29.05,174300.0,18.8038,18.8427,18.8038,18.8232,174300.0
2012-01-13 13:00:00,29.05,29.06,28.9,28.92,272100.0,18.8232,18.8297,18.726,18.739,272100.0
2012-01-13 13:10:00,28.92,28.93,28.82,28.9,214500.0,18.739,18.7455,18.6742,18.726,214500.0
2012-01-13 13:20:00,28.91,28.93,28.9,28.9,245700.0,18.7325,18.7455,18.726,18.726,245700.0
2012-01-13 13:30:00,28.9,28.95,28.9,28.94,216600.0,18.726,18.7584,18.726,18.752,216600.0
2012-01-13 13:40:00,28.94,29.0,28.87,28.98,332800.0,18.752,18.7908,18.7066,18.7779,332800.0
2012-01-13 13:50:00,28.99,29.03,28.99,29.0,479500.0,18.7844,18.8103,18.7844,18.7908,479500.0
2012-01-13 14:00:00,29.0,29.02,28.99,29.01,363800.0,18.7908,18.8038,18.7844,18.7973,363800.0
2012-01-13 14:10:00,29.0,29.01,29.0,29.01,117100.0,18.7908,18.7973,18.7908,18.7973,117100.0
2012-01-13 14:20:00,29.0,29.12,29.0,29.1,461600.0,18.7908,18.8686,18.7908,18.8556,461600.0
2012-01-13 14:30:00,29.1,29.15,29.06,29.06,421000.0,18.8556,18.888,18.8297,18.8297,421000.0
2012-01-13 14:40:00,29.06,29.07,29.0,29.02,705200.0,18.8297,18.8362,18.7908,18.8038,705200.0
2012-01-13 14:50:00,29.03,29.03,28.97,29.0,265500.0,18.8103,18.8103,18.7714,18.7908,265500.0
2012-01-13 15:00:00,28.99,29.0,28.93,28.99,996900.0,18.7844,18.7908,18.7455,18.7844,996900.0
2012-01-13 15:10:00,28.98,29.07,28.96,29.02,908400.0,18.7779,18.8362,18.7649,18.8038,908400.0
2012-01-13 15:20:00,29.02,29.04,28.99,29.03,636700.0,18.8038,18.8168,18.7844,18.8103,636700.0
2012-01-13 15:30:00,29.02,29.03,28.97,28.97,353600.0,18.8038,18.8103,18.7714,18.7714,353600.0
2012-01-13 15:40:00,28.97,29.02,28.97,29.0,494000.0,18.7714,18.8038,18.7714,18.7908,494000.0
2012-01-13 15:50:00,29.0,29.03,28.92,29.03,1248300.0,18.7908,18.8103,18.739,18.8103,1248300.0
2012-01-17 09:30:00,29.02,29.1,28.83,29.01,715600.0,18.8038,18.8556,18.6807,18.7973,715600.0
2012-01-17 09:40:00,29.01,29.26,28.99,29.25,999000.0,18.7973,18.9593,18.7844,18.9528,999000.0
2012-01-17 09:50:00,29.25,29.41,29.23,29.38,1028400.0,18.9528,19.0565,18.9399,19.0371,1028400.0
2012-01-17 10:00:00,29.37,29.42,29.11,29.14,833500.0,19.0306,19.063,18.8621,18.8816,833500.0
2012-01-17 10:10:00,29.14,29.2,29.07,29.1,366900.0,18.8816,18.9204,18.8362,18.8556,366900.0
2012-01-17 10:20:00,29.09,29.22,29.09,29.21,257700.0,18.8492,18.9334,18.8492,18.9269,257700.0
2012-01-17 10:30:00,29.21,29.21,29.01,29.01,445400.0,18.9269,18.9269,18.7973,18.7973,445400.0
2012-01-17 10:40:00,29.01,29.02,28.83,28.83,714000.0,18.7973,18.8038,18.6807,18.6807,714000.0
2012-01-17 10:50:00,28.83,28.87,28.77,28.85,433600.0,18.6807,18.7066,18.6418,18.6936,433600.0
2012-01-17 11:00:00,28.85,28.92,28.82,28.91,326800.0,18.6936,18.739,18.6742,18.7325,326800.0
2012-01-17 11:10:00,28.91,28.98,28.9,28.93,298300.0,18.7325,18.7779,18.726,18.7455,298300.0
2012-01-17 11:20:00,28.93,28.94,28.91,28.92,171100.0,18.7455,18.752,18.7325,18.739,171100.0
2012-01-17 11:30:00,28.92,29.0,28.9,28.98,380500.0,18.739,18.7908,18.726,18.7779,380500.0
2012-01-17 11:40:00,28.99,29.0,28.94,28.98,240100.0,18.7844,18.7908,18.752,18.7779,240100.0
2012-01-17 11:50:00,28.99,28.99,28.94,28.97,136200.0,18.7844,18.7844,18.752,18.7714,136200.0
2012-01-17 12:00:00,28.97,28.98,28.86,28.86,325500.0,18.7714,18.7779,18.7001,18.7001,325500.0
2012-01-17 12:10:00,28.87,28.98,28.87,28.94,373400.0,18.7066,18.7779,18.7066,18.752,373400.0
2012-01-17 12:20:00,28.94,28.96,28.88,28.9,277700.0,18.752,18.7649,18.7131,18.726,277700.0
2012-01-17 12:30:00,28.9,28.9,28.81,28.86,233300.0,18.726,18.726,18.6677,18.7001,233300.0
2012-01-17 12:40:00,28.86,28.87,28.79,28.79,259800.0,18.7001,18.7066,18.6548,18.6548,259800.0
2012-01-17 12:50:00,28.79,28.84,28.76,28.79,331300.0,18.6548,18.6872,18.6353,18.6548,331300.0
2012-01-17 13:00:00,28.78,28.81,28.72,28.72,331700.0,18.6483,18.6677,18.6094,18.6094,331700.0
2012-01-17 13:10:00,28.73,28.77,28.67,28.76,327400.0,18.6159,18.6418,18.577,18.6353,327400.0
2012-01-17 13:20:00,28.75,28.81,28.75,28.78,98500.0,18.6289,18.6677,18.6289,18.6483,98500.0
2012-01-17 13:30:00,28.78,28.79,28.55,28.76,733300.0,18.6483,18.6548,18.4993,18.6353,733300.0
2012-01-17 13:40:00,28.76,28.82,28.75,28.81,197500.0,18.6353,18.6742,18.6289,18.6677,197500.0
2012-01-17 13:50:00,28.81,28.9,28.8,28.84,137300.0,18.6677,18.726,18.6613,18.6872,137300.0
2012-01-17 14:00:00,28.84,28.89,28.83,28.87,110000.0,18.6872,18.7196,18.6807,18.7066,110000.0
2012-01-17 14:10:00,28.87,28.92,28.87,28.88,203500.0,18.7066,18.739,18.7066,18.7131,203500.0
2012-01-17 14:20:00,28.89,28.89,28.86,28.86,166200.0,18.7196,18.7196,18.7001,18.7001,166200.0
2012-01-17 14:30:00,28.86,28.88,28.79,28.79,291700.0,18.7001,18.7131,18.6548,18.6548,291700.0
2012-01-17 14:40:00,28.8,28.85,28.75,28.75,194000.0,18.6613,18.6936,18.6289,18.6289,194000.0
2012-01-17 14:50:00,28.75,28.77,28.71,28.73,249400.0,18.6289,18.6418,18.6029,18.6159,249400.0
2012-01-17 15:00:00,28.73,28.74,28.57,28.58,252900.0,18.6159,18.6224,18.5122,18.5187,252900.0
2012-01-17 15:10:00,28.58,28.65,28.55,28.56,405900.0,18.5187,18.5641,18.4993,18.5057,405900.0
2012-01-17 15:20:00,28.56,28.65,28.56,28.61,381400.0,18.5057,18.5641,18.5057,18.5381,381400.0
2012-01-17 15:30:00,28.62,28.67,28.59,28.67,467200.0,18.5446,18.577,18.5252,18.577,467200.0
2012-01-17 15:40:00,28.65,28.79,28.64,28.75,786700.0,18.5641,18.6548,18.5576,18.6289,786700.0
2012-01-17 15:50:00,28.75,28.82,28.72,28.78,1635600.0,18.6289,18.6742,18.6094,18.6483,1635600.0
2012-01-18 09:30:00,29.25,29.3,28.74,28.81,1052800.0,18.9528,18.9852,18.6224,18.6677,1052800.0
2012-01-18 09:40:00,28.81,28.99,28.8,28.95,513700.0,18.6677,18.7844,18.6613,18.7584,513700.0
2012-01-18 09:50:00,28.96,28.97,28.75,28.75,493900.0,18.7649,18.7714,18.6289,18.6289,493900.0
2012-01-18 10:00:00,28.75,28.83,28.67,28.74,550000.0,18.6289,18.6807,18.577,18.6224,550000.0
2012-01-18 10:10:00,28.74,28.74,28.44,28.47,897700.0,18.6224,18.6224,18.428,18.4474,897700.0
2012-01-18 10:20:00,28.46,28.57,28.38,28.46,659900.0,18.4409,18.5122,18.3891,18.4409,659900.0
2012-01-18 10:30:00,28.47,28.65,28.46,28.56,578300.0,18.4474,18.5641,18.4409,18.5057,578300.0
2012-01-18 10:40:00,28.55,28.67,28.55,28.65,239200.0,18.4993,18.577,18.4993,18.5641,239200.0
2012-01-18 10:50:00,28.65,28.7,28.5,28.55,258800.0,18.5641,18.5965,18.4669,18.4993,258800.0
2012-01-18 11:00:00,28.54,28.68,28.52,28.53,284700.0,18.4928,18.5835,18.4798,18.4863,284700.0
2012-01-18 11:10:00,28.53,28.6,28.51,28.54,203300.0,18.4863,18.5317,18.4733,18.4928,203300.0
2012-01-18 11:20:00,28.55,28.6,28.41,28.42,268700.0,18.4993,18.5317,18.4085,18.415,268700.0
2012-01-18 11:30:00,28.42,28.46,28.28,28.29,783700.0,18.415,18.4409,18.3243,18.3308,783700.0
2012-01-18 11:40:00,28.29,28.38,28.27,28.35,308900.0,18.3308,18.3891,18.3178,18.3697,308900.0
2012-01-18 11:50:00,28.34,28.47,28.34,28.46,379700.0,18.3632,18.4474,18.3632,18.4409,379700.0
2012-01-18 12:00:00,28.46,28.58,28.45,28.53,214600.0,18.4409,18.5187,18.4345,18.4863,214600.0
2012-01-18 12:10:00,28.53,28.6,28.52,28.59,137900.0,18.4863,18.5317,18.4798,18.5252,137900.0
2012-01-18 12:20:00,28.59,28.61,28.55,28.59,455100.0,18.5252,18.5381,18.4993,18.5252,455100.0
2012-01-18 12:30:00,28.6,28.65,28.58,28.58,321500.0,18.5317,18.5641,18.5187,18.5187,321500.0
2012-01-18 12:40:00,28.59,28.66,28.59,28.63,330900.0,18.5252,18.5705,18.5252,18.5511,330900.0
2012-01-18 12:50:00,28.63,28.69,28.63,28.64,175100.0,18.5511,18.59,18.5511,18.5576,175100.0
2012-01-18 13:00:00,28.63,28.64,28.61,28.61,289200.0,18.5511,18.5576,18.5381,18.5381,289200.0
2012-01-18 13:10:00,28.61,28.62,28.57,28.6,148300.0,18.5381,18.5446,18.5122,18.5317,148300.0
2012-01-18 13:20:00,28.6,28.7,28.6,28.7,168800.0,18.5317,18.5965,18.5317,18.5965,168800.0
2012-01-18 13:30:00,28.7,28.78,28.7,28.75,389600.0,18.5965,18.6483,18.5965,18.6289,389600.0
2012-01-18 13:40:00,28.75,28.79,28.68,28.79,200900.0,18.6289,18.6548,18.5835,18.6548,200900.0
2012-01-18 13:50:00,28.79,28.83,28.76,28.8,300200.0,18.6548,18.6807,18.6353,18.6613,300200.0
2012-01-18 14:00:00,28.81,28.92,28.8,28.91,600000.0,18.6677,18.739,18.6613,18.7325,600000.0
2012-01-18 14:10:00,28.92,28.98,28.89,28.96,339700.0,18.739,18.7779,18.7196,18.7649,339700.0
2012-01-18 14:20:00,28.96,29.06,28.93,29.05,432500.0,18.7649,18.8297,18.7455,18.8232,432500.0
2012-01-18 14:30:00,29.04,29.05,28.9,28.91,410000.0,18.8168,18.8232,18.726,18.7325,410000.0
2012-01-18 14:40:00,28.91,28.95,28.87,28.94,200800.0,18.7325,18.7584,18.7066,18.752,200800.0
2012-01-18 14:50:00,28.94,28.95,28.9,28.94,235000.0,18.752,18.7584,18.726,18.752,235000.0
2012-01-18 15:00:00,28.94,28.97,28.93,28.95,318500.0,18.752,18.7714,18.7455,18.7584,318500.0
2012-01-18 15:10:00,28.95,29.07,28.95,29.02,443200.0,18.7584,18.8362,18.7584,18.8038,443200.0
2012-01-18 15:20:00,29.01,29.12,29.0,29.07,628200.0,18.7973,18.8686,18.7908,18.8362,628200.0
2012-01-18 15:30:00,29.07,29.1,29.02,29.04,485700.0,18.8362,18.8556,18.8038,18.8168,485700.0
2012-01-18 15:40:00,29.05,29.05,28.98,29.01,657300.0,18.8232,18.8232,18.7779,18.7973,657300.0
2012-01-18 15:50:00,29.01,29.08,29.0,29.06,1484000.0,18.7973,18.8427,18.7908,18.8297,1484000.0
2012-01-19 09:30:00,29.13,29.13,28.66,28.67,758300.0,18.8751,18.8751,18.5705,18.577,758300.0
2012-01-19 09:40:00,28.67,28.75,28.63,28.75,318800.0,18.577,18.6289,18.5511,18.6289,318800.0
2012-01-19 09:50:00,28.75,28.91,28.71,28.86,436600.0,18.6289,18.7325,18.6029,18.7001,436600.0
2012-01-19 10:00:00,28.86,28.86,28.64,28.66,730700.0,18.7001,18.7001,18.5576,18.5705,730700.0
2012-01-19 10:10:00,28.66,28.66,28.59,28.61,471500.0,18.5705,18.5705,18.5252,18.5381,471500.0
2012-01-19 10:20:00,28.62,28.7,28.54,28.58,1186200.0,18.5446,18.5965,18.4928,18.5187,1186200.0
2012-01-19 10:30:00,28.57,28.59,28.54,28.55,1060700.0,18.5122,18.5252,18.4928,18.4993,1060700.0
2012-01-19 10:40:00,28.55,28.67,28.51,28.51,1047500.0,18.4993,18.577,18.4733,18.4733,1047500.0
2012-01-19 10:50:00,28.52,28.54,28.28,28.29,1097400.0,18.4798,18.4928,18.3243,18.3308,1097400.0
2012-01-19 11:00:00,28.3,28.44,28.29,28.34,675100.0,18.3373,18.428,18.3308,18.3632,675100.0
2012-01-19 11:10:00,28.33,28.51,28.3,28.51,524300.0,18.3567,18.4733,18.3373,18.4733,524300.0
2012-01-19 11:20:00,28.5,28.53,28.46,28.48,379700.0,18.4669,18.4863,18.4409,18.4539,379700.0
2012-01-19 11:30:00,28.48,28.55,28.48,28.54,334200.0,18.4539,18.4993,18.4539,18.4928,334200.0
2012-01-19 11:40:00,28.54,28.57,28.4,28.43,302500.0,18.4928,18.5122,18.4021,18.4215,302500.0
2012-01-19 11:50:00,28.44,28.5,28.43,28.46,141900.0,18.428,18.4669,18.4215,18.4409,141900.0
2012-01-19 12:00:00,28.46,28.5,28.43,28.46,197000.0,18.4409,18.4669,18.4215,18.4409,197000.0
2012-01-19 12:10:00,28.47,28.5,28.43,28.49,140600.0,18.4474,18.4669,18.4215,18.4604,140600.0
2012-01-19 12:20:00,28.5,28.5,28.42,28.49,149900.0,18.4669,18.4669,18.415,18.4604,149900.0
2012-01-19 12:30:00,28.49,28.51,28.4,28.41,170500.0,18.4604,18.4733,18.4021,18.4085,170500.0
2012-01-19 12:40:00,28.4,28.46,28.4,28.46,162900.0,18.4021,18.4409,18.4021,18.4409,162900.0
2012-01-19 12:50:00,28.46,28.51,28.46,28.49,299700.0,18.4409,18.4733,18.4409,18.4604,299700.0
2012-01-19 13:00:00,28.5,28.5,28.37,28.38,394800.0,18.4669,18.4669,18.3826,18.3891,394800.0
2012-01-19 13:10:00,28.37,28.43,28.36,28.42,201200.0,18.3826,18.4215,18.3761,18.415,201200.0
2012-01-19 13:20:00,28.43,28.49,28.42,28.49,97100.0,18.4215,18.4604,18.415,18.4604,97100.0
2012-01-19 13:30:00,28.48,28.49,28.38,28.41,250400.0,18.4539,18.4604,18.3891,18.4085,250400.0
2012-01-19 13:40:00,28.41,28.42,28.4,28.42,96800.0,18.4085,18.415,18.4021,18.415,96800.0
2012-01-19 13:50:00,28.42,28.49,28.41,28.45,225600.0,18.415,18.4604,18.4085,18.4345,225600.0
2012-01-19 14:00:00,28.45,28.5,28.45,28.48,236400.0,18.4345,18.4669,18.4345,18.4539,236400.0
2012-01-19 14:10:00,28.48,28.52,28.48,28.52,134500.0,18.4539,18.4798,18.4539,18.4798,134500.0
2012-01-19 14:20:00,28.52,28.54,28.49,28.51,223400.0,18.4798,18.4928,18.4604,18.4733,223400.0
2012-01-19 14:30:00,28.51,28.52,28.45,28.51,245400.0,18.4733,18.4798,18.4345,18.4733,245400.0
2012-01-19 14:40:00,28.51,28.52,28.49,28.52,236800.0,18.4733,18.4798,18.4604,18.4798,236800.0
2012-01-19 14:50:00,28.52,28.53,28.43,28.44,246700.0,18.4798,18.4863,18.4215,18.428,246700.0
2012-01-19 15:00:00,28.44,28.54,28.41,28.53,430900.0,18.428,18.4928,18.4085,18.4863,430900.0
2012-01-19 15:10:00,28.53,28.54,28.45,28.5,371800.0,18.4863,18.4928,18.4345,18.4669,371800.0
2012-01-19 15:20:00,28.5,28.54,28.46,28.47,416900.0,18.4669,18.4928,18.4409,18.4474,416900.0
2012-01-19 15:30:00,28.46,28.55,28.46,28.53,416500.0,18.4409,18.4993,18.4409,18.4863,416500.0
2012-01-19 15:40:00,28.54,28.57,28.51,28.52,421500.0,18.4928,18.5122,18.4733,18.4798,421500.0
2012-01-19 15:50:00,28.52,28.59,28.45,28.57,1181800.0,18.4798,18.5252,18.4345,18.5122,1181800.0
2012-01-20 09:30:00,28.57,28.63,28.4,28.62,1460800.0,18.5122,18.5511,18.4021,18.5446,1460800.0
2012-01-20 09:40:00,28.62,28.82,28.62,28.79,362400.0,18.5446,18.6742,18.5446,18.6548,362400.0
2012-01-20 09:50:00,28.79,28.85,28.7,28.77,371700.0,18.6548,18.6936,18.5965,18.6418,371700.0
2012-01-20 10:00:00,28.77,28.77,28.64,28.7,206400.0,18.6418,18.6418,18.5576,18.5965,206400.0
2012-01-20 10:10:00,28.7,28.73,28.63,28.65,168200.0,18.5965,18.6159,18.5511,18.5641,168200.0
2012-01-20 10:20:00,28.65,28.75,28.64,28.75,231500.0,18.5641,18.6289,18.5576,18.6289,231500.0
2012-01-20 10:30:00,28.74,28.75,28.64,28.67,297100.0,18.6224,18.6289,18.5576,18.577,297100.0
2012-01-20 10:40:00,28.67,28.68,28.58,28.58,165400.0,18.577,18.5835,18.5187,18.5187,165400.0
2012-01-20 10:50:00,28.58,28.64,28.57,28.6,203400.0,18.5187,18.5576,18.5122,18.5317,203400.0
2012-01-20 11:00:00,28.59,28.64,28.58,28.61,158000.0,18.5252,18.5576,18.5187,18.5381,158000.0
2012-01-20 11:10:00,28.61,28.71,28.61,28.66,190600.0,18.5381,18.6029,18.5381,18.5705,190600.0
2012-01-20 11:20:00,28.67,28.73,28.66,28.72,152700.0,18.577,18.6159,18.5705,18.6094,152700.0
2012-01-20 11:30:00,28.71,28.74,28.7,28.71,245800.0,18.6029,18.6224,18.5965,18.6029,245800.0
2012-01-20 11:40:00,28.72,28.72,28.67,28.69,281800.0,18.6094,18.6094,18.577,18.59,281800.0
2012-01-20 11:50:00,28.7,28.72,28.68,28.72,191300.0,18.5965,18.6094,18.5835,18.6094,191300.0
2012-01-20 12:00:00,28.72,28.81,28.72,28.77,238400.0,18.6094,18.6677,18.6094,18.6418,238400.0
2012-01-20 12:10:00,28.77,28.81,28.77,28.81,83800.0,18.6418,18.6677,18.6418,18.6677,83800.0
2012-01-20 12:20:00,28.8,28.84,28.8,28.82,106800.0,18.6613,18.6872,18.6613,18.6742,106800.0
2012-01-20 12:30:00,28.83,28.84,28.81,28.83,113000.0,18.6807,18.6872,18.6677,18.6807,113000.0
2012-01-20 12:40:00,28.83,28.85,28.79,28.8,99200.0,18.6807,18.6936,18.6548,18.6613,99200.0
2012-01-20 12:50:00,28.79,28.79,28.77,28.77,82400.0,18.6548,18.6548,18.6418,18.6418,82400.0
2012-01-20 13:00:00,28.77,28.8,28.74,28.75,104800.0,18.6418,18.6613,18.6224,18.6289,104800.0
2012-01-20 13:10:00,28.75,28.76,28.7,28.7,95600.0,18.6289,18.6353,18.5965,18.5965,95600.0
2012-01-20 13:20:00,28.7,28.75,28.69,28.71,165900.0,18.5965,18.6289,18.59,18.6029,165900.0
2012-01-20 13:30:00,28.71,28.72,28.67,28.7,121800.0,18.6029,18.6094,18.577,18.5965,121800.0
2012-01-20 13:40:00,28.7,28.7,28.67,28.68,108300.0,18.5965,18.5965,18.577,18.5835,108300.0
2012-01-20 13:50:00,28.68,28.7,28.63,28.63,210500.0,18.5835,18.5965,18.5511,18.5511,210500.0
2012-01-20 14:00:00,28.63,28.66,28.59,28.6,316000.0,18.5511,18.5705,18.5252,18.5317,316000.0
2012-01-20 14:10:00,28.61,28.62,28.58,28.58,111200.0,18.5381,18.5446,18.5187,18.5187,111200.0
2012-01-20 14:20:00,28.58,28.63,28.58,28.62,133000.0,18.5187,18.5511,18.5187,18.5446,133000.0
2012-01-20 14:30:00,28.61,28.62,28.6,28.61,106000.0,18.5381,18.5446,18.5317,18.5381,106000.0
2012-01-20 14:40:00,28.61,28.61,28.57,28.59,378800.0,18.5381,18.5381,18.5122,18.5252,378800.0
2012-01-20 14:50:00,28.59,28.62,28.58,28.61,344500.0,18.5252,18.5446,18.5187,18.5381,344500.0
2012-01-20 15:00:00,28.61,28.67,28.59,28.67,483000.0,18.5381,18.577,18.5252,18.577,483000.0
2012-01-20 15:10:00,28.67,28.68,28.63,28.66,415300.0,18.577,18.5835,18.5511,18.5705,415300.0
2012-01-20 15:20:00,28.66,28.7,28.66,28.69,491800.0,18.5705,18.5965,18.5705,18.59,491800.0
2012-01-20 15:30:00,28.69,28.69,28.64,28.65,303300.0,18.59,18.59,18.5576,18.5641,303300.0
2012-01-20 15:40:00,28.65,28.7,28.64,28.68,611800.0,18.5641,18.5965,18.5576,18.5835,611800.0
2012-01-20 15:50:00,28.69,28.75,28.67,28.74,1150700.0,18.59,18.6289,18.577,18.6224,1150700.0
2012-01-23 09:30:00,28.66,28.66,28.5,28.55,372300.0,18.5705,18.5705,18.4669,18.4993,372300.0
2012-01-23 09:40:00,28.56,28.75,28.53,28.73,426500.0,18.5057,18.6289,18.4863,18.6159,426500.0
2012-01-23 09:50:00,28.73,28.79,28.7,28.75,295000.0,18.6159,18.6548,18.5965,18.6289,295000.0
2012-01-23 10:00:00,28.76,28.8,28.72,28.78,385300.0,18.6353,18.6613,18.6094,18.6483,385300.0
2012-01-23 10:10:00,28.78,28.86,28.77,28.85,172500.0,18.6483,18.7001,18.6418,18.6936,172500.0
2012-01-23 10:20:00,28.86,28.86,28.75,28.76,270500.0,18.7001,18.7001,18.6289,18.6353,270500.0
2012-01-23 10:30:00,28.76,28.81,28.73,28.75,180800.0,18.6353,18.6677,18.6159,18.6289,180800.0
2012-01-23 10:40:00,28.75,28.76,28.67,28.71,232600.0,18.6289,18.6353,18.577,18.6029,232600.0
2012-01-23 10:50:00,28.71,28.71,28.56,28.6,437400.0,18.6029,18.6029,18.5057,18.5317,437400.0
2012-01-23 11:00:00,28.6,28.64,28.46,28.48,470800.0,18.5317,18.5576,18.4409,18.4539,470800.0
2012-01-23 11:10:00,28.48,28.5,28.36,28.47,431900.0,18.4539,18.4669,18.3761,18.4474,431900.0
2012-01-23 11:20:00,28.48,28.5,28.44,28.44,217800.0,18.4539,18.4669,18.428,18.428,217800.0
2012-01-23 11:30:00,28.44,28.48,28.36,28.39,335900.0,18.428,18.4539,18.3761,18.3956,335900.0
2012-01-23 11:40:00,28.38,28.39,28.31,28.33,210900.0,18.3891,18.3956,18.3438,18.3567,210900.0
2012-01-23 11:50:00,28.34,28.4,28.33,28.39,168000.0,18.3632,18.4021,18.3567,18.3956,168000.0
2012-01-23 12:00:00,28.39,28.41,28.32,28.34,211000.0,18.3956,18.4085,18.3502,18.3632,211000.0
2012-01-23 12:10:00,28.33,28.34,28.28,28.3,335600.0,18.3567,18.3632,18.3243,18.3373,335600.0
2012-01-23 12:20:00,28.3,28.34,28.29,28.34,276000.0,18.3373,18.3632,18.3308,18.3632,276000.0
2012-01-23 12:30:00,28.34,28.36,28.32,28.35,129400.0,18.3632,18.3761,18.3502,18.3697,129400.0
2012-01-23 12:40:00,28.35,28.41,28.34,28.35,313400.0,18.3697,18.4085,18.3632,18.3697,313400.0
2012-01-23 12:50:00,28.35,28.38,28.28,28.28,189200.0,18.3697,18.3891,18.3243,18.3243,189200.0
2012-01-23 13:00:00,28.28,28.42,28.28,28.41,266400.0,18.3243,18.415,18.3243,18.4085,266400.0
2012-01-23 13:10:00,28.41,28.43,28.39,28.4,216200.0,18.4085,18.4215,18.3956,18.4021,216200.0
2012-01-23 13:20:00,28.41,28.44,28.37,28.43,273600.0,18.4085,18.428,18.3826,18.4215,273600.0
2012-01-23 13:30:00,28.44,28.5,28.42,28.44,286900.0,18.428,18.4669,18.415,18.428,286900.0
2012-01-23 13:40:00,28.45,28.48,28.43,28.46,125700.0,18.4345,18.4539,18.4215,18.4409,125700.0
2012-01-23 13:50:00,28.47,28.47,28.42,28.45,269700.0,18.4474,18.4474,18.415,18.4345,269700.0
2012-01-23 14:00:00,28.44,28.49,28.44,28.48,75800.0,18.428,18.4604,18.428,18.4539,75800.0
2012-01-23 14:10:00,28.49,28.49,28.41,28.42,235600.0,18.4604,18.4604,18.4085,18.415,235600.0
2012-01-23 14:20:00,28.42,28.45,28.37,28.41,444700.0,18.415,18.4345,18.3826,18.4085,444700.0
2012-01-23 14:30:00,28.41,28.46,28.41,28.44,150200.0,18.4085,18.4409,18.4085,18.428,150200.0
2012-01-23 14:40:00,28.44,28.45,28.36,28.38,236300.0,18.428,18.4345,18.3761,18.3891,236300.0
2012-01-23 14:50:00,28.37,28.41,28.34,28.41,344000.0,18.3826,18.4085,18.3632,18.4085,344000.0
2012-01-23 15:00:00,28.41,28.44,28.35,28.42,355700.0,18.4085,18.428,18.3697,18.415,355700.0
2012-01-23 15:10:00,28.42,28.48,28.39,28.46,435700.0,18.415,18.4539,18.3956,18.4409,435700.0
2012-01-23 15:20:00,28.46,28.56,28.45,28.56,286900.0,18.4409,18.5057,18.4345,18.5057,286900.0
2012-01-23 15:30:00,28.55,28.56,28.46,28.47,367800.0,18.4993,18.5057,18.4409,18.4474,367800.0
2012-01-23 15:40:00,28.46,28.54,28.46,28.47,437300.0,18.4409,18.4928,18.4409,18.4474,437300.0
2012-01-23 15:50:00,28.47,28.51,28.46,28.47,901000.0,18.4474,18.4733,18.4409,18.4474,901000.0
2012-01-24 09:30:00,28.3,28.3,28.04,28.18,384800.0,18.3373,18.3373,18.1688,18.2595,384800.0
2012-01-24 09:40:00,28.18,28.28,28.17,28.24,219600.0,18.2595,18.3243,18.253,18.2984,219600.0
2012-01-24 09:50:00,28.24,28.39,28.22,28.36,227800.0,18.2984,18.3956,18.2854,18.3761,227800.0
2012-01-24 10:00:00,28.36,28.44,28.32,28.43,377000.0,18.3761,18.428,18.3502,18.4215,377000.0
2012-01-24 10:10:00,28.43,28.49,28.41,28.42,221800.0,18.4215,18.4604,18.4085,18.415,221800.0
2012-01-24 10:20:00,28.42,28.44,28.37,28.38,109200.0,18.415,18.428,18.3826,18.3891,109200.0
2012-01-24 10:30:00,28.38,28.47,28.34,28.42,175400.0,18.3891,18.4474,18.3632,18.415,175400.0
2012-01-24 10:40:00,28.43,28.45,28.35,28.37,191100.0,18.4215,18.4345,18.3697,18.3826,191100.0
2012-01-24 10:50:00,28.37,28.38,28.32,28.34,108500.0,18.3826,18.3891,18.3502,18.3632,108500.0
2012-01-24 11:00:00,28.34,28.35,28.31,28.35,144000.0,18.3632,18.3697,18.3438,18.3697,144000.0
2012-01-24 11:10:00,28.35,28.4,28.34,28.36,199300.0,18.3697,18.4021,18.3632,18.3761,199300.0
2012-01-24 11:20:00,28.36,28.44,28.35,28.43,253100.0,18.3761,18.428,18.3697,18.4215,253100.0
2012-01-24 11:30:00,28.43,28.44,28.37,28.4,92400.0,18.4215,18.428,18.3826,18.4021,92400.0
2012-01-24 11:40:00,28.39,28.43,28.39,28.4,96800.0,18.3956,18.4215,18.3956,18.4021,96800.0
2012-01-24 11:50:00,28.41,28.43,28.38,28.4,124200.0,18.4085,18.4215,18.3891,18.4021,124200.0
2012-01-24 12:00:00,28.39,28.39,28.35,28.37,127800.0,18.3956,18.3956,18.3697,18.3826,127800.0
2012-01-24 12:10:00,28.36,28.38,28.33,28.34,67300.0,18.3761,18.3891,18.3567,18.3632,67300.0
2012-01-24 12:20:00,28.34,28.34,28.33,28.34,53800.0,18.3632,18.3632,18.3567,18.3632,53800.0
2012-01-24 12:30:00,28.34,28.34,28.31,28.32,114200.0,18.3632,18.3632,18.3438,18.3502,114200.0
2012-01-24 12:40:00,28.32,28.36,28.31,28.33,203900.0,18.3502,18.3761,18.3438,18.3567,203900.0
2012-01-24 12:50:00,28.33,28.42,28.32,28.42,133700.0,18.3567,18.415,18.3502,18.415,133700.0
2012-01-24 13:00:00,28.41,28.42,28.36,28.38,97900.0,18.4085,18.415,18.3761,18.3891,97900.0
2012-01-24 13:10:00,28.38,28.42,28.38,28.4,189300.0,18.3891,18.415,18.3891,18.4021,189300.0
2012-01-24 13:20:00,28.39,28.4,28.33,28.34,212200.0,18.3956,18.4021,18.3567,18.3632,212200.0
2012-01-24 13:30:00,28.33,28.35,28.33,28.35,52100.0,18.3567,18.3697,18.3567,18.3697,52100.0
2012-01-24 13:40:00,28.34,28.39,28.34,28.38,241500.0,18.3632,18.3956,18.3632,18.3891,241500.0
2012-01-24 13:50:00,28.38,28.38,28.34,28.37,159700.0,18.3891,18.3891,18.3632,18.3826,159700.0
2012-01-24 14:00:00,28.36,28.43,28.34,28.43,126200.0,18.3761,18.4215,18.3632,18.4215,126200.0
2012-01-24 14:10:00,28.42,28.45,28.42,28.44,121100.0,18.415,18.4345,18.415,18.428,121100.0
2012-01-24 14:20:00,28.44,28.48,28.42,28.48,132700.0,18.428,18.4539,18.415,18.4539,132700.0
2012-01-24 14:30:00,28.48,28.48,28.41,28.45,123200.0,18.4539,18.4539,18.4085,18.4345,123200.0
2012-01-24 14:40:00,28.45,28.47,28.41,28.44,322700.0,18.4345,18.4474,18.4085,18.428,322700.0
2012-01-24 14:50:00,28.44,28.45,28.39,28.43,129500.0,18.428,18.4345,18.3956,18.4215,129500.0
2012-01-24 15:00:00,28.43,28.5,28.42,28.5,295000.0,18.4215,18.4669,18.415,18.4669,295000.0
2012-01-24 15:10:00,28.5,28.55,28.46,28.53,272700.0,18.4669,18.4993,18.4409,18.4863,272700.0
2012-01-24 15:20:00,28.53,28.54,28.49,28.5,197200.0,18.4863,18.4928,18.4604,18.4669,197200.0
2012-01-24 15:30:00,28.5,28.5,28.44,28.44,466800.0,18.4669,18.4669,18.428,18.428,466800.0
2012-01-24 15:40:00,28.44,28.52,28.4,28.48,463200.0,18.428,18.4798,18.4021,18.4539,463200.0
2012-01-24 15:50:00,28.48,28.52,28.44,28.45,786400.0,18.4539,18.4798,18.428,18.4345,786400.0
2012-01-25 09:30:00,28.21,28.53,28.21,28.5,422700.0,18.279,18.4863,18.279,18.4669,422700.0
2012-01-25 09:40:00,28.49,28.58,28.48,28.57,521900.0,18.4604,18.5187,18.4539,18.5122,521900.0
2012-01-25 09:50:00,28.58,28.63,28.55,28.6,457800.0,18.5187,18.5511,18.4993,18.5317,457800.0
2012-01-25 10:00:00,28.59,28.6,28.46,28.5,354900.0,18.5252,18.5317,18.4409,18.4669,354900.0
2012-01-25 10:10:00,28.51,28.54,28.47,28.52,474000.0,18.4733,18.4928,18.4474,18.4798,474000.0
2012-01-25 10:20:00,28.52,28.55,28.51,28.51,143500.0,18.4798,18.4993,18.4733,18.4733,143500.0
2012-01-25 10:30:00,28.52,28.53,28.45,28.48,166500.0,18.4798,18.4863,18.4345,18.4539,166500.0
2012-01-25 10:40:00,28.49,28.51,28.46,28.47,129500.0,18.4604,18.4733,18.4409,18.4474,129500.0
2012-01-25 10:50:00,28.48,28.51,28.46,28.46,159900.0,18.4539,18.4733,18.4409,18.4409,159900.0
2012-01-25 11:00:00,28.47,28.51,28.45,28.45,110100.0,18.4474,18.4733,18.4345,18.4345,110100.0
2012-01-25 11:10:00,28.45,28.49,28.43,28.45,110400.0,18.4345,18.4604,18.4215,18.4345,110400.0
2012-01-25 11:20:00,28.45,28.49,28.44,28.47,94900.0,18.4345,18.4604,18.428,18.4474,94900.0
2012-01-25 11:30:00,28.47,28.48,28.44,28.46,161200.0,18.4474,18.4539,18.428,18.4409,161200.0
2012-01-25 11:40:00,28.46,28.48,28.42,28.45,90100.0,18.4409,18.4539,18.415,18.4345,90100.0
2012-01-25 11:50:00,28.45,28.47,28.39,28.41,336400.0,18.4345,18.4474,18.3956,18.4085,336400.0
2012-01-25 12:00:00,28.41,28.44,28.37,28.37,115200.0,18.4085,18.428,18.3826,18.3826,115200.0
2012-01-25 12:10:00,28.37,28.39,28.35,28.38,148300.0,18.3826,18.3956,18.3697,18.3891,148300.0
2012-01-25 12:20:00,28.37,28.54,28.37,28.51,198500.0,18.3826,18.4928,18.3826,18.4733,198500.0
2012-01-25 12:30:00,28.5,28.58,28.43,28.55,311500.0,18.4669,18.5187,18.4215,18.4993,311500.0
2012-01-25 12:40:00,28.54,28.55,28.46,28.47,221100.0,18.4928,18.4993,18.4409,18.4474,221100.0
2012-01-25 12:50:00,28.46,28.5,28.42,28.49,255700.0,18.4409,18.4669,18.415,18.4604,255700.0
2012-01-25 13:00:00,28.48,28.58,28.48,28.57,287000.0,18.4539,18.5187,18.4539,18.5122,287000.0
2012-01-25 13:10:00,28.57,28.6,28.52,28.57,450400.0,18.5122,18.5317,18.4798,18.5122,450400.0
2012-01-25 13:20:00,28.56,28.63,28.56,28.6,297200.0,18.5057,18.5511,18.5057,18.5317,297200.0
2012-01-25 13:30:00,28.6,28.63,28.56,28.6,247100.0,18.5317,18.5511,18.5057,18.5317,247100.0
2012-01-25 13:40:00,28.61,28.68,28.6,28.66,400900.0,18.5381,18.5835,18.5317,18.5705,400900.0
2012-01-25 13:50:00,28.67,28.7,28.64,28.7,251300.0,18.577,18.5965,18.5576,18.5965,251300.0
2012-01-25 14:00:00,28.7,28.71,28.57,28.58,366200.0,18.5965,18.6029,18.5122,18.5187,366200.0
2012-01-25 14:10:00,28.58,28.58,28.43,28.44,482700.0,18.5187,18.5187,18.4215,18.428,482700.0
2012-01-25 14:20:00,28.44,28.46,28.38,28.39,509500.0,18.428,18.4409,18.3891,18.3956,509500.0
2012-01-25 14:30:00,28.4,28.45,28.35,28.35,327600.0,18.4021,18.4345,18.3697,18.3697,327600.0
2012-01-25 14:40:00,28.35,28.49,28.35,28.48,323700.0,18.3697,18.4604,18.3697,18.4539,323700.0
2012-01-25 14:50:00,28.48,28.56,28.47,28.53,258200.0,18.4539,18.5057,18.4474,18.4863,258200.0
2012-01-25 15:00:00,28.54,28.57,28.5,28.54,239000.0,18.4928,18.5122,18.4669,18.4928,239000.0
2012-01-25 15:10:00,28.54,28.57,28.5,28.56,218400.0,18.4928,18.5122,18.4669,18.5057,218400.0
2012-01-25 15:20:00,28.55,28.6,28.53,28.56,341100.0,18.4993,18.5317,18.4863,18.5057,341100.0
2012-01-25 15:30:00,28.56,28.64,28.56,28.6,296500.0,18.5057,18.5576,18.5057,18.5317,296500.0
2012-01-25 15:40:00,28.6,28.69,28.58,28.64,394500.0,18.5317,18.59,18.5187,18.5576,394500.0
2012-01-25 15:50:00,28.64,28.65,28.57,28.6,615700.0,18.5576,18.5641,18.5122,18.5317,615700.0
2012-01-26 09:30:00,28.71,28.83,28.6,28.82,654900.0,18.6029,18.6807,18.5317,18.6742,654900.0
2012-01-26 09:40:00,28.82,28.86,28.74,28.75,543000.0,18.6742,18.7001,18.6224,18.6289,543000.0
2012-01-26 09:50:00,28.75,28.79,28.7,28.73,336500.0,18.6289,18.6548,18.5965,18.6159,336500.0
2012-01-26 10:00:00,28.72,28.73,28.46,28.49,385000.0,18.6094,18.6159,18.4409,18.4604,385000.0
2012-01-26 10:10:00,28.49,28.53,28.47,28.49,232700.0,18.4604,18.4863,18.4474,18.4604,232700.0
2012-01-26 10:20:00,28.49,28.5,28.34,28.35,352000.0,18.4604,18.4669,18.3632,18.3697,352000.0
2012-01-26 10:30:00,28.35,28.39,28.25,28.29,784500.0,18.3697,18.3956,18.3049,18.3308,784500.0
2012-01-26 10:40:00,28.28,28.31,28.2,28.25,620800.0,18.3243,18.3438,18.2725,18.3049,620800.0
2012-01-26 10:50:00,28.25,28.26,28.13,28.15,605600.0,18.3049,18.3114,18.2271,18.2401,605600.0
2012-01-26 11:00:00,28.16,28.18,28.05,28.08,449900.0,18.2466,18.2595,18.1753,18.1947,449900.0
2012-01-26 11:10:00,28.08,28.19,28.07,28.15,277200.0,18.1947,18.266,18.1882,18.2401,277200.0
2012-01-26 11:20:00,28.15,28.15,27.99,28.04,733100.0,18.2401,18.2401,18.1364,18.1688,733100.0
2012-01-26 11:30:00,28.04,28.07,27.99,28.04,354400.0,18.1688,18.1882,18.1364,18.1688,354400.0
2012-01-26 11:40:00,28.04,28.07,28.0,28.02,266600.0,18.1688,18.1882,18.1429,18.1558,266600.0
2012-01-26 11:50:00,28.01,28.09,28.0,28.03,268900.0,18.1494,18.2012,18.1429,18.1623,268900.0
2012-01-26 12:00:00,28.03,28.04,28.0,28.04,199700.0,18.1623,18.1688,18.1429,18.1688,199700.0
2012-01-26 12:10:00,28.04,28.1,27.97,27.98,294100.0,18.1688,18.2077,18.1234,18.1299,294100.0
2012-01-26 12:20:00,27.97,28.05,27.96,27.98,179800.0,18.1234,18.1753,18.117,18.1299,179800.0
2012-01-26 12:30:00,27.98,28.04,27.97,28.02,165100.0,18.1299,18.1688,18.1234,18.1558,165100.0
2012-01-26 12:40:00,28.02,28.05,27.98,28.04,174200.0,18.1558,18.1753,18.1299,18.1688,174200.0
2012-01-26 12:50:00,28.05,28.1,28.03,28.09,290700.0,18.1753,18.2077,18.1623,18.2012,290700.0
2012-01-26 13:00:00,28.08,28.1,28.03,28.05,452500.0,18.1947,18.2077,18.1623,18.1753,452500.0
2012-01-26 13:10:00,28.05,28.05,28.02,28.04,179700.0,18.1753,18.1753,18.1558,18.1688,179700.0
2012-01-26 13:20:00,28.03,28.09,28.03,28.03,242800.0,18.1623,18.2012,18.1623,18.1623,242800.0
2012-01-26 13:30:00,28.03,28.05,27.9,27.91,411300.0,18.1623,18.1753,18.0781,18.0846,411300.0
2012-01-26 13:40:00,27.91,27.92,27.86,27.9,252700.0,18.0846,18.091,18.0522,18.0781,252700.0
2012-01-26 13:50:00,27.9,27.95,27.88,27.91,230600.0,18.0781,18.1105,18.0651,18.0846,230600.0
2012-01-26 14:00:00,27.9,27.94,27.89,27.91,262700.0,18.0781,18.104,18.0716,18.0846,262700.0
2012-01-26 14:10:00,27.92,27.95,27.84,27.84,419100.0,18.091,18.1105,18.0392,18.0392,419100.0
2012-01-26 14:20:00,27.84,27.9,27.77,27.9,412100.0,18.0392,18.0781,17.9939,18.0781,412100.0
2012-01-26 14:30:00,27.89,27.91,27.82,27.84,229300.0,18.0716,18.0846,18.0263,18.0392,229300.0
2012-01-26 14:40:00,27.83,27.89,27.82,27.87,247500.0,18.0327,18.0716,18.0263,18.0586,247500.0
2012-01-26 14:50:00,27.87,27.9,27.84,27.86,281000.0,18.0586,18.0781,18.0392,18.0522,281000.0
2012-01-26 15:00:00,27.86,27.88,27.81,27.83,366200.0,18.0522,18.0651,18.0198,18.0327,366200.0
2012-01-26 15:10:00,27.83,27.85,27.73,27.8,616100.0,18.0327,18.0457,17.9679,18.0133,616100.0
2012-01-26 15:20:00,27.8,27.81,27.69,27.7,499600.0,18.0133,18.0198,17.942,17.9485,499600.0
2012-01-26 15:30:00,27.71,27.81,27.68,27.8,690300.0,17.955,18.0198,17.9355,18.0133,690300.0
2012-01-26 15:40:00,27.8,27.88,27.79,27.84,1004000.0,18.0133,18.0651,18.0068,18.0392,1004000.0
2012-01-26 15:50:00,27.85,27.86,27.76,27.8,1935600.0,18.0457,18.0522,17.9874,18.0133,1935600.0
2012-01-27 09:30:00,27.83,27.99,27.78,27.98,602600.0,18.0327,18.1364,18.0003,18.1299,602600.0
2012-01-27 09:40:00,27.98,28.06,27.94,28.0,360000.0,18.1299,18.1818,18.104,18.1429,360000.0
2012-01-27 09:50:00,28.01,28.06,27.99,28.0,238000.0,18.1494,18.1818,18.1364,18.1429,238000.0
2012-01-27 10:00:00,28.0,28.02,27.95,28.01,457900.0,18.1429,18.1558,18.1105,18.1494,457900.0
2012-01-27 10:10:00,28.02,28.03,27.91,27.92,360600.0,18.1558,18.1623,18.0846,18.091,360600.0
2012-01-27 10:20:00,27.92,27.96,27.81,27.81,385600.0,18.091,18.117,18.0198,18.0198,385600.0
2012-01-27 10:30:00,27.82,27.89,27.73,27.79,415000.0,18.0263,18.0716,17.9679,18.0068,415000.0
2012-01-27 10:40:00,27.79,27.81,27.71,27.78,335800.0,18.0068,18.0198,17.955,18.0003,335800.0
2012-01-27 10:50:00,27.79,27.79,27.69,27.79,326400.0,18.0068,18.0068,17.942,18.0068,326400.0
2012-01-27 11:00:00,27.8,27.88,27.8,27.88,290700.0,18.0133,18.0651,18.0133,18.0651,290700.0
2012-01-27 11:10:00,27.88,27.92,27.87,27.9,268900.0,18.0651,18.091,18.0586,18.0781,268900.0
2012-01-27 11:20:00,27.89,27.9,27.77,27.79,213200.0,18.0716,18.0781,17.9939,18.0068,213200.0
2012-01-27 11:30:00,27.8,27.8,27.66,27.68,220900.0,18.0133,18.0133,17.9226,17.9355,220900.0
2012-01-27 11:40:00,27.67,27.77,27.66,27.76,253000.0,17.9291,17.9939,17.9226,17.9874,253000.0
2012-01-27 11:50:00,27.77,27.86,27.77,27.84,145200.0,17.9939,18.0522,17.9939,18.0392,145200.0
2012-01-27 12:00:00,27.84,27.89,27.75,27.76,174900.0,18.0392,18.0716,17.9809,17.9874,174900.0
2012-01-27 12:10:00,27.77,27.78,27.74,27.78,138000.0,17.9939,18.0003,17.9744,18.0003,138000.0
2012-01-27 12:20:00,27.77,27.82,27.77,27.81,104000.0,17.9939,18.0263,17.9939,18.0198,104000.0
2012-01-27 12:30:00,27.81,27.81,27.76,27.78,136200.0,18.0198,18.0198,17.9874,18.0003,136200.0
2012-01-27 12:40:00,27.78,27.78,27.72,27.77,143600.0,18.0003,18.0003,17.9615,17.9939,143600.0
2012-01-27 12:50:00,27.77,27.78,27.71,27.73,189800.0,17.9939,18.0003,17.955,17.9679,189800.0
2012-01-27 13:00:00,27.73,27.8,27.72,27.79,113200.0,17.9679,18.0133,17.9615,18.0068,113200.0
2012-01-27 13:10:00,27.8,27.83,27.77,27.81,166800.0,18.0133,18.0327,17.9939,18.0198,166800.0
2012-01-27 13:20:00,27.81,27.82,27.77,27.77,81100.0,18.0198,18.0263,17.9939,17.9939,81100.0
2012-01-27 13:30:00,27.76,27.88,27.75,27.87,174400.0,17.9874,18.0651,17.9809,18.0586,174400.0
2012-01-27 13:40:00,27.87,27.88,27.85,27.86,101000.0,18.0586,18.0651,18.0457,18.0522,101000.0
2012-01-27 13:50:00,27.87,27.89,27.83,27.85,102000.0,18.0586,18.0716,18.0327,18.0457,102000.0
2012-01-27 14:00:00,27.85,27.89,27.81,27.81,156900.0,18.0457,18.0716,18.0198,18.0198,156900.0
2012-01-27 14:10:00,27.81,27.83,27.8,27.82,107300.0,18.0198,18.0327,18.0133,18.0263,107300.0
2012-01-27 14:20:00,27.82,27.9,27.8,27.9,207700.0,18.0263,18.0781,18.0133,18.0781,207700.0
2012-01-27 14:30:00,27.89,27.91,27.89,27.91,169800.0,18.0716,18.0846,18.0716,18.0846,169800.0
2012-01-27 14:40:00,27.91,27.91,27.84,27.84,219300.0,18.0846,18.0846,18.0392,18.0392,219300.0
2012-01-27 14:50:00,27.84,27.9,27.83,27.87,183600.0,18.0392,18.0781,18.0327,18.0586,183600.0
2012-01-27 15:00:00,27.88,27.9,27.86,27.89,155900.0,18.0651,18.0781,18.0522,18.0716,155900.0
2012-01-27 15:10:00,27.89,27.95,27.88,27.95,200600.0,18.0716,18.1105,18.0651,18.1105,200600.0
2012-01-27 15:20:00,27.95,27.99,27.94,27.98,320200.0,18.1105,18.1364,18.104,18.1299,320200.0
2012-01-27 15:30:00,27.98,27.98,27.87,27.92,307000.0,18.1299,18.1299,18.0586,18.091,307000.0
2012-01-27 15:40:00,27.91,27.98,27.88,27.89,616400.0,18.0846,18.1299,18.0651,18.0716,616400.0
2012-01-27 15:50:00,27.9,27.98,27.85,27.88,1145700.0,18.0781,18.1299,18.0457,18.0651,1145700.0
2012-01-30 09:30:00,27.44,27.52,27.3,27.51,525500.0,17.78,17.8319,17.6893,17.8254,525500.0
2012-01-30 09:40:00,27.51,27.56,27.47,27.51,229500.0,17.8254,17.8578,17.7995,17.8254,229500.0
2012-01-30 09:50:00,27.5,27.65,27.49,27.59,286900.0,17.8189,17.9161,17.8124,17.8772,286900.0
2012-01-30 10:00:00,27.58,27.68,27.56,27.63,441400.0,17.8707,17.9355,17.8578,17.9031,441400.0
2012-01-30 10:10:00,27.62,27.67,27.59,27.62,520200.0,17.8967,17.9291,17.8772,17.8967,520200.0
2012-01-30 10:20:00,27.62,27.69,27.61,27.65,321600.0,17.8967,17.942,17.8902,17.9161,321600.0
2012-01-30 10:30:00,27.66,27.8,27.65,27.78,385900.0,17.9226,18.0133,17.9161,18.0003,385900.0
2012-01-30 10:40:00,27.78,27.91,27.77,27.91,328300.0,18.0003,18.0846,17.9939,18.0846,328300.0
2012-01-30 10:50:00,27.9,27.93,27.85,27.9,269000.0,18.0781,18.0975,18.0457,18.0781,269000.0
2012-01-30 11:00:00,27.9,27.97,27.86,27.87,239800.0,18.0781,18.1234,18.0522,18.0586,239800.0
2012-01-30 11:10:00,27.87,27.9,27.78,27.81,138500.0,18.0586,18.0781,18.0003,18.0198,138500.0
2012-01-30 11:20:00,27.81,27.84,27.78,27.79,126000.0,18.0198,18.0392,18.0003,18.0068,126000.0
2012-01-30 11:30:00,27.78,27.87,27.78,27.84,135600.0,18.0003,18.0586,18.0003,18.0392,135600.0
2012-01-30 11:40:00,27.84,27.86,27.8,27.85,106500.0,18.0392,18.0522,18.0133,18.0457,106500.0
2012-01-30 11:50:00,27.85,27.87,27.81,27.82,181500.0,18.0457,18.0586,18.0198,18.0263,181500.0
2012-01-30 12:00:00,27.82,27.89,27.82,27.86,138500.0,18.0263,18.0716,18.0263,18.0522,138500.0
2012-01-30 12:10:00,27.85,27.89,27.85,27.87,85700.0,18.0457,18.0716,18.0457,18.0586,85700.0
2012-01-30 12:20:00,27.86,27.89,27.84,27.87,85700.0,18.0522,18.0716,18.0392,18.0586,85700.0
2012-01-30 12:30:00,27.87,27.91,27.82,27.82,146900.0,18.0586,18.0846,18.0263,18.0263,146900.0
2012-01-30 12:40:00,27.82,27.85,27.79,27.81,112100.0,18.0263,18.0457,18.0068,18.0198,112100.0
2012-01-30 12:50:00,27.81,27.87,27.79,27.86,92700.0,18.0198,18.0586,18.0068,18.0522,92700.0
2012-01-30 13:00:00,27.85,27.87,27.82,27.83,98500.0,18.0457,18.0586,18.0263,18.0327,98500.0
2012-01-30 13:10:00,27.83,27.83,27.78,27.81,92600.0,18.0327,18.0327,18.0003,18.0198,92600.0
2012-01-30 13:20:00,27.81,27.87,27.8,27.87,111900.0,18.0198,18.0586,18.0133,18.0586,111900.0
2012-01-30 13:30:00,27.87,27.88,27.83,27.87,88500.0,18.0586,18.0651,18.0327,18.0586,88500.0
2012-01-30 13:40:00,27.87,27.94,27.86,27.93,94800.0,18.0586,18.104,18.0522,18.0975,94800.0
2012-01-30 13:50:00,27.93,27.93,27.89,27.92,82900.0,18.0975,18.0975,18.0716,18.091,82900.0
2012-01-30 14:00:00,27.91,27.97,27.9,27.95,99700.0,18.0846,18.1234,18.0781,18.1105,99700.0
2012-01-30 14:10:00,27.94,28.03,27.93,28.03,274900.0,18.104,18.1623,18.0975,18.1623,274900.0
2012-01-30 14:20:00,28.03,28.05,28.01,28.03,190600.0,18.1623,18.1753,18.1494,18.1623,190600.0
2012-01-30 14:30:00,28.03,28.06,28.01,28.05,100100.0,18.1623,18.1818,18.1494,18.1753,100100.0
2012-01-30 14:40:00,28.05,28.12,28.05,28.06,266500.0,18.1753,18.2206,18.1753,18.1818,266500.0
2012-01-30 14:50:00,28.06,28.08,28.01,28.07,180000.0,18.1818,18.1947,18.1494,18.1882,180000.0
2012-01-30 15:00:00,28.07,28.08,27.96,28.01,279500.0,18.1882,18.1947,18.117,18.1494,279500.0
2012-01-30 15:10:00,28.01,28.08,28.01,28.05,121200.0,18.1494,18.1947,18.1494,18.1753,121200.0
2012-01-30 15:20:00,28.05,28.07,28.03,28.06,284300.0,18.1753,18.1882,18.1623,18.1818,284300.0
2012-01-30 15:30:00,28.07,28.09,27.97,28.0,241000.0,18.1882,18.2012,18.1234,18.1429,241000.0
2012-01-30 15:40:00,28.0,28.05,27.96,28.05,393800.0,18.1429,18.1753,18.117,18.1753,393800.0
2012-01-30 15:50:00,28.04,28.07,27.99,28.01,928800.0,18.1688,18.1882,18.1364,18.1494,928800.0
2012-01-31 09:30:00,28.26,28.35,28.14,28.32,408300.0,18.3114,18.3697,18.2336,18.3502,408300.0
2012-01-31 09:40:00,28.32,28.32,28.2,28.22,244900.0,18.3502,18.3502,18.2725,18.2854,244900.0
2012-01-31 09:50:00,28.22,28.25,28.14,28.23,133000.0,18.2854,18.3049,18.2336,18.2919,133000.0
2012-01-31 10:00:00,28.22,28.23,28.06,28.08,193800.0,18.2854,18.2919,18.1818,18.1947,193800.0
2012-01-31 10:10:00,28.08,28.2,28.07,28.15,192400.0,18.1947,18.2725,18.1882,18.2401,192400.0
2012-01-31 10:20:00,28.15,28.29,28.15,28.26,335800.0,18.2401,18.3308,18.2401,18.3114,335800.0
2012-01-31 10:30:00,28.25,28.26,28.12,28.16,160300.0,18.3049,18.3114,18.2206,18.2466,160300.0
2012-01-31 10:40:00,28.16,28.23,28.11,28.12,141200.0,18.2466,18.2919,18.2142,18.2206,141200.0
2012-01-31 10:50:00,28.11,28.12,28.02,28.09,154700.0,18.2142,18.2206,18.1558,18.2012,154700.0
2012-01-31 11:00:00,28.09,28.11,28.07,28.1,154700.0,18.2012,18.2142,18.1882,18.2077,154700.0
2012-01-31 11:10:00,28.1,28.11,28.04,28.08,187900.0,18.2077,18.2142,18.1688,18.1947,187900.0
2012-01-31 11:20:00,28.08,28.11,28.04,28.07,159000.0,18.1947,18.2142,18.1688,18.1882,159000.0
2012-01-31 11:30:00,28.06,28.07,27.98,28.05,221000.0,18.1818,18.1882,18.1299,18.1753,221000.0
2012-01-31 11:40:00,28.06,28.17,28.05,28.17,168400.0,18.1818,18.253,18.1753,18.253,168400.0
2012-01-31 11:50:00,28.17,28.27,28.17,28.26,254000.0,18.253,18.3178,18.253,18.3114,254000.0
2012-01-31 12:00:00,28.26,28.31,28.25,28.29,202300.0,18.3114,18.3438,18.3049,18.3308,202300.0
2012-01-31 12:10:00,28.29,28.37,28.28,28.34,237100.0,18.3308,18.3826,18.3243,18.3632,237100.0
2012-01-31 12:20:00,28.34,28.39,28.32,28.34,235400.0,18.3632,18.3956,18.3502,18.3632,235400.0
2012-01-31 12:30:00,28.33,28.36,28.28,28.35,197000.0,18.3567,18.3761,18.3243,18.3697,197000.0
2012-01-31 12:40:00,28.34,28.35,28.3,28.31,199700.0,18.3632,18.3697,18.3373,18.3438,199700.0
2012-01-31 12:50:00,28.32,28.33,28.29,28.33,181600.0,18.3502,18.3567,18.3308,18.3567,181600.0
2012-01-31 13:00:00,28.33,28.38,28.31,28.35,154400.0,18.3567,18.3891,18.3438,18.3697,154400.0
2012-01-31 13:10:00,28.36,28.38,28.34,28.37,77700.0,18.3761,18.3891,18.3632,18.3826,77700.0
2012-01-31 13:20:00,28.38,28.39,28.36,28.37,141800.0,18.3891,18.3956,18.3761,18.3826,141800.0
2012-01-31 13:30:00,28.37,28.38,28.3,28.33,205300.0,18.3826,18.3891,18.3373,18.3567,205300.0
2012-01-31 13:40:00,28.34,28.36,28.31,28.31,192300.0,18.3632,18.3761,18.3438,18.3438,192300.0
2012-01-31 13:50:00,28.31,28.36,28.27,28.36,188800.0,18.3438,18.3761,18.3178,18.3761,188800.0
2012-01-31 14:00:00,28.36,28.37,28.33,28.33,332300.0,18.3761,18.3826,18.3567,18.3567,332300.0
2012-01-31 14:10:00,28.34,28.36,28.31,28.34,244300.0,18.3632,18.3761,18.3438,18.3632,244300.0
2012-01-31 14:20:00,28.35,28.35,28.31,28.31,186200.0,18.3697,18.3697,18.3438,18.3438,186200.0
2012-01-31 14:30:00,28.32,28.32,28.25,28.28,125900.0,18.3502,18.3502,18.3049,18.3243,125900.0
2012-01-31 14:40:00,28.28,28.3,28.23,28.28,305700.0,18.3243,18.3373,18.2919,18.3243,305700.0
2012-01-31 14:50:00,28.28,28.28,28.23,28.25,194200.0,18.3243,18.3243,18.2919,18.3049,194200.0
2012-01-31 15:00:00,28.26,28.26,28.17,28.26,325300.0,18.3114,18.3114,18.253,18.3114,325300.0
2012-01-31 15:10:00,28.26,28.31,28.23,28.25,231500.0,18.3114,18.3438,18.2919,18.3049,231500.0
2012-01-31 15:20:00,28.25,28.27,28.21,28.24,165400.0,18.3049,18.3178,18.279,18.2984,165400.0
2012-01-31 15:30:00,28.24,28.28,28.19,28.21,235100.0,18.2984,18.3243,18.266,18.279,235100.0
2012-01-31 15:40:00,28.21,28.25,28.18,28.21,468200.0,18.279,18.3049,18.2595,18.279,468200.0
2012-01-31 15:50:00,28.2,28.26,28.15,28.21,1216000.0,18.2725,18.3114,18.2401,18.279,1216000.0
2012-02-01 09:30:00,28.44,28.9,28.29,28.79,960400.0,18.428,18.726,18.3308,18.6548,960400.0
2012-02-01 09:40:00,28.79,28.82,28.64,28.8,483800.0,18.6548,18.6742,18.5576,18.6613,483800.0
2012-02-01 09:50:00,28.81,28.92,28.8,28.91,565500.0,18.6677,18.739,18.6613,18.7325,565500.0
2012-02-01 10:00:00,28.92,28.92,28.7,28.77,598800.0,18.739,18.739,18.5965,18.6418,598800.0
2012-02-01 10:10:00,28.75,28.78,28.7,28.72,446500.0,18.6289,18.6483,18.5965,18.6094,446500.0
2012-02-01 10:20:00,28.71,28.79,28.7,28.71,355800.0,18.6029,18.6548,18.5965,18.6029,355800.0
2012-02-01 10:30:00,28.71,28.74,28.66,28.7,354300.0,18.6029,18.6224,18.5705,18.5965,354300.0
2012-02-01 10:40:00,28.7,28.78,28.66,28.7,327100.0,18.5965,18.6483,18.5705,18.5965,327100.0
2012-02-01 10:50:00,28.7,28.74,28.63,28.65,256700.0,18.5965,18.6224,18.5511,18.5641,256700.0
2012-02-01 11:00:00,28.65,28.7,28.64,28.69,232800.0,18.5641,18.5965,18.5576,18.59,232800.0
2012-02-01 11:10:00,28.69,28.73,28.62,28.66,239900.0,18.59,18.6159,18.5446,18.5705,239900.0
2012-02-01 11:20:00,28.66,28.7,28.65,28.69,212800.0,18.5705,18.5965,18.5641,18.59,212800.0
2012-02-01 11:30:00,28.69,28.73,28.67,28.7,199900.0,18.59,18.6159,18.577,18.5965,199900.0
2012-02-01 11:40:00,28.7,28.74,28.67,28.69,238800.0,18.5965,18.6224,18.577,18.59,238800.0
2012-02-01 11:50:00,28.69,28.72,28.67,28.67,117700.0,18.59,18.6094,18.577,18.577,117700.0
2012-02-01 12:00:00,28.68,28.74,28.67,28.68,216100.0,18.5835,18.6224,18.577,18.5835,216100.0
2012-02-01 12:10:00,28.68,28.74,28.64,28.73,197000.0,18.5835,18.6224,18.5576,18.6159,197000.0
2012-02-01 12:20:00,28.73,28.75,28.69,28.69,197300.0,18.6159,18.6289,18.59,18.59,197300.0
2012-02-01 12:30:00,28.69,28.71,28.67,28.7,199000.0,18.59,18.6029,18.577,18.5965,199000.0
2012-02-01 12:40:00,28.7,28.72,28.67,28.71,270900.0,18.5965,18.6094,18.577,18.6029,270900.0
2012-02-01 12:50:00,28.71,28.73,28.69,28.7,233200.0,18.6029,18.6159,18.59,18.5965,233200.0
2012-02-01 13:00:00,28.7,28.72,28.69,28.69,121700.0,18.5965,18.6094,18.59,18.59,121700.0
2012-02-01 13:10:00,28.7,28.72,28.68,28.71,284000.0,18.5965,18.6094,18.5835,18.6029,284000.0
2012-02-01 13:20:00,28.71,28.76,28.68,28.75,213500.0,18.6029,18.6353,18.5835,18.6289,213500.0
2012-02-01 13:30:00,28.75,28.8,28.72,28.77,142100.0,18.6289,18.6613,18.6094,18.6418,142100.0
2012-02-01 13:40:00,28.77,28.78,28.69,28.72,180100.0,18.6418,18.6483,18.59,18.6094,180100.0
2012-02-01 13:50:00,28.72,28.77,28.72,28.75,231200.0,18.6094,18.6418,18.6094,18.6289,231200.0
2012-02-01 14:00:00,28.74,28.76,28.68,28.7,131000.0,18.6224,18.6353,18.5835,18.5965,131000.0
2012-02-01 14:10:00,28.7,28.73,28.69,28.72,105100.0,18.5965,18.6159,18.59,18.6094,105100.0
2012-02-01 14:20:00,28.71,28.73,28.68,28.7,149600.0,18.6029,18.6159,18.5835,18.5965,149600.0
2012-02-01 14:30:00,28.7,28.71,28.68,28.71,233100.0,18.5965,18.6029,18.5835,18.6029,233100.0
2012-02-01 14:40:00,28.7,28.71,28.65,28.65,217500.0,18.5965,18.6029,18.5641,18.5641,217500.0
2012-02-01 14:50:00,28.65,28.76,28.65,28.76,223800.0,18.5641,18.6353,18.5641,18.6353,223800.0
2012-02-01 15:00:00,28.76,28.78,28.73,28.76,210100.0,18.6353,18.6483,18.6159,18.6353,210100.0
2012-02-01 15:10:00,28.76,28.78,28.7,28.73,274300.0,18.6353,18.6483,18.5965,18.6159,274300.0
2012-02-01 15:20:00,28.73,28.74,28.65,28.65,241200.0,18.6159,18.6224,18.5641,18.5641,241200.0
2012-02-01 15:30:00,28.65,28.65,28.54,28.58,684400.0,18.5641,18.5641,18.4928,18.5187,684400.0
2012-02-01 15:40:00,28.58,28.62,28.55,28.55,462800.0,18.5187,18.5446,18.4993,18.4993,462800.0
2012-02-01 15:50:00,28.55,28.62,28.49,28.55,1667500.0,18.4993,18.5446,18.4604,18.4993,1667500.0
2012-02-02 09:30:00,28.71,28.72,28.47,28.49,196700.0,18.6029,18.6094,18.4474,18.4604,196700.0
2012-02-02 09:40:00,28.49,28.58,28.43,28.58,318500.0,18.4604,18.5187,18.4215,18.5187,318500.0
2012-02-02 09:50:00,28.55,28.61,28.51,28.6,287700.0,18.4993,18.5381,18.4733,18.5317,287700.0
2012-02-02 10:00:00,28.61,28.63,28.56,28.63,281200.0,18.5381,18.5511,18.5057,18.5511,281200.0
2012-02-02 10:10:00,28.63,28.67,28.62,28.63,321400.0,18.5511,18.577,18.5446,18.5511,321400.0
2012-02-02 10:20:00,28.63,28.68,28.63,28.64,133400.0,18.5511,18.5835,18.5511,18.5576,133400.0
2012-02-02 10:30:00,28.64,28.7,28.62,28.69,182000.0,18.5576,18.5965,18.5446,18.59,182000.0
2012-02-02 10:40:00,28.68,28.87,28.68,28.87,395800.0,18.5835,18.7066,18.5835,18.7066,395800.0
2012-02-02 10:50:00,28.87,28.89,28.79,28.8,294800.0,18.7066,18.7196,18.6548,18.6613,294800.0
2012-02-02 11:00:00,28.81,28.84,28.77,28.8,159400.0,18.6677,18.6872,18.6418,18.6613,159400.0
2012-02-02 11:10:00,28.79,28.8,28.76,28.76,196000.0,18.6548,18.6613,18.6353,18.6353,196000.0
2012-02-02 11:20:00,28.76,28.8,28.73,28.74,87100.0,18.6353,18.6613,18.6159,18.6224,87100.0
2012-02-02 11:30:00,28.73,28.74,28.63,28.66,174000.0,18.6159,18.6224,18.5511,18.5705,174000.0
2012-02-02 11:40:00,28.66,28.7,28.63,28.66,210600.0,18.5705,18.5965,18.5511,18.5705,210600.0
2012-02-02 11:50:00,28.66,28.71,28.65,28.66,284900.0,18.5705,18.6029,18.5641,18.5705,284900.0
2012-02-02 12:00:00,28.66,28.68,28.65,28.66,92300.0,18.5705,18.5835,18.5641,18.5705,92300.0
2012-02-02 12:10:00,28.65,28.67,28.63,28.67,115500.0,18.5641,18.577,18.5511,18.577,115500.0
2012-02-02 12:20:00,28.66,28.79,28.65,28.75,207400.0,18.5705,18.6548,18.5641,18.6289,207400.0
2012-02-02 12:30:00,28.75,28.76,28.68,28.68,103500.0,18.6289,18.6353,18.5835,18.5835,103500.0
2012-02-02 12:40:00,28.69,28.73,28.67,28.72,101100.0,18.59,18.6159,18.577,18.6094,101100.0
2012-02-02 12:50:00,28.72,28.74,28.7,28.73,87000.0,18.6094,18.6224,18.5965,18.6159,87000.0
2012-02-02 13:00:00,28.73,28.74,28.7,28.73,64900.0,18.6159,18.6224,18.5965,18.6159,64900.0
2012-02-02 13:10:00,28.72,28.73,28.7,28.7,61200.0,18.6094,18.6159,18.5965,18.5965,61200.0
2012-02-02 13:20:00,28.7,28.71,28.6,28.61,156700.0,18.5965,18.6029,18.5317,18.5381,156700.0
2012-02-02 13:30:00,28.6,28.65,28.6,28.63,65300.0,18.5317,18.5641,18.5317,18.5511,65300.0
2012-02-02 13:40:00,28.64,28.67,28.62,28.66,100900.0,18.5576,18.577,18.5446,18.5705,100900.0
2012-02-02 13:50:00,28.66,28.7,28.64,28.67,141900.0,18.5705,18.5965,18.5576,18.577,141900.0
2012-02-02 14:00:00,28.67,28.71,28.65,28.71,214600.0,18.577,18.6029,18.5641,18.6029,214600.0
2012-02-02 14:10:00,28.71,28.71,28.64,28.65,108600.0,18.6029,18.6029,18.5576,18.5641,108600.0
2012-02-02 14:20:00,28.65,28.68,28.63,28.66,149800.0,18.5641,18.5835,18.5511,18.5705,149800.0
2012-02-02 14:30:00,28.66,28.67,28.61,28.61,100100.0,18.5705,18.577,18.5381,18.5381,100100.0
2012-02-02 14:40:00,28.6,28.63,28.56,28.59,144000.0,18.5317,18.5511,18.5057,18.5252,144000.0
2012-02-02 14:50:00,28.58,28.58,28.54,28.55,228200.0,18.5187,18.5187,18.4928,18.4993,228200.0
2012-02-02 15:00:00,28.55,28.59,28.54,28.56,156100.0,18.4993,18.5252,18.4928,18.5057,156100.0
2012-02-02 15:10:00,28.57,28.58,28.53,28.55,88000.0,18.5122,18.5187,18.4863,18.4993,88000.0
2012-02-02 15:20:00,28.55,28.57,28.54,28.55,73500.0,18.4993,18.5122,18.4928,18.4993,73500.0
2012-02-02 15:30:00,28.55,28.59,28.53,28.56,135500.0,18.4993,18.5252,18.4863,18.5057,135500.0
2012-02-02 15:40:00,28.57,28.61,28.55,28.56,300600.0,18.5122,18.5381,18.4993,18.5057,300600.0
2012-02-02 15:50:00,28.56,28.58,28.53,28.57,549600.0,18.5057,18.5187,18.4863,18.5122,549600.0
2012-02-03 09:30:00,29.0,29.2,28.92,29.07,741700.0,18.7908,18.9204,18.739,18.8362,741700.0
2012-02-03 09:40:00,29.07,29.07,28.9,28.94,278200.0,18.8362,18.8362,18.726,18.752,278200.0
2012-02-03 09:50:00,28.93,29.12,28.93,29.11,433900.0,18.7455,18.8686,18.7455,18.8621,433900.0
2012-02-03 10:00:00,29.11,29.24,29.11,29.19,372700.0,18.8621,18.9464,18.8621,18.914,372700.0
2012-02-03 10:10:00,29.19,29.24,29.16,29.17,389100.0,18.914,18.9464,18.8945,18.901,389100.0
2012-02-03 10:20:00,29.17,29.22,29.14,29.18,328200.0,18.901,18.9334,18.8816,18.9075,328200.0
2012-02-03 10:30:00,29.18,29.24,29.15,29.23,230900.0,18.9075,18.9464,18.888,18.9399,230900.0
2012-02-03 10:40:00,29.22,29.23,29.11,29.11,201400.0,18.9334,18.9399,18.8621,18.8621,201400.0
2012-02-03 10:50:00,29.11,29.15,29.09,29.11,341100.0,18.8621,18.888,18.8492,18.8621,341100.0
2012-02-03 11:00:00,29.1,29.13,29.05,29.09,198000.0,18.8556,18.8751,18.8232,18.8492,198000.0
2012-02-03 11:10:00,29.09,29.17,29.08,29.14,159400.0,18.8492,18.901,18.8427,18.8816,159400.0
2012-02-03 11:20:00,29.14,29.22,29.14,29.2,167600.0,18.8816,18.9334,18.8816,18.9204,167600.0
2012-02-03 11:30:00,29.21,29.25,29.2,29.21,150500.0,18.9269,18.9528,18.9204,18.9269,150500.0
2012-02-03 11:40:00,29.21,29.25,29.2,29.23,204300.0,18.9269,18.9528,18.9204,18.9399,204300.0
2012-02-03 11:50:00,29.23,29.24,29.19,29.21,162700.0,18.9399,18.9464,18.914,18.9269,162700.0
2012-02-03 12:00:00,29.2,29.25,29.16,29.2,276200.0,18.9204,18.9528,18.8945,18.9204,276200.0
2012-02-03 12:10:00,29.2,29.23,29.17,29.21,171800.0,18.9204,18.9399,18.901,18.9269,171800.0
2012-02-03 12:20:00,29.21,29.26,29.19,29.21,243300.0,18.9269,18.9593,18.914,18.9269,243300.0
2012-02-03 12:30:00,29.21,29.22,29.15,29.18,186300.0,18.9269,18.9334,18.888,18.9075,186300.0
2012-02-03 12:40:00,29.17,29.23,29.15,29.16,383300.0,18.901,18.9399,18.888,18.8945,383300.0
2012-02-03 12:50:00,29.16,29.18,29.12,29.16,265500.0,18.8945,18.9075,18.8686,18.8945,265500.0
2012-02-03 13:00:00,29.16,29.19,29.14,29.19,137400.0,18.8945,18.914,18.8816,18.914,137400.0
2012-02-03 13:10:00,29.19,29.2,29.16,29.16,154200.0,18.914,18.9204,18.8945,18.8945,154200.0
2012-02-03 13:20:00,29.16,29.17,29.14,29.16,183900.0,18.8945,18.901,18.8816,18.8945,183900.0
2012-02-03 13:30:00,29.15,29.18,29.15,29.18,195500.0,18.888,18.9075,18.888,18.9075,195500.0
2012-02-03 13:40:00,29.18,29.2,29.14,29.14,121500.0,18.9075,18.9204,18.8816,18.8816,121500.0
2012-02-03 13:50:00,29.14,29.16,29.13,29.13,108700.0,18.8816,18.8945,18.8751,18.8751,108700.0
2012-02-03 14:00:00,29.14,29.16,29.13,29.16,205800.0,18.8816,18.8945,18.8751,18.8945,205800.0
2012-02-03 14:10:00,29.16,29.2,29.15,29.17,489800.0,18.8945,18.9204,18.888,18.901,489800.0
2012-02-03 14:20:00,29.18,29.19,29.14,29.14,186200.0,18.9075,18.914,18.8816,18.8816,186200.0
2012-02-03 14:30:00,29.14,29.15,29.12,29.13,230500.0,18.8816,18.888,18.8686,18.8751,230500.0
2012-02-03 14:40:00,29.13,29.17,29.12,29.14,143100.0,18.8751,18.901,18.8686,18.8816,143100.0
2012-02-03 14:50:00,29.14,29.17,29.1,29.16,243100.0,18.8816,18.901,18.8556,18.8945,243100.0
2012-02-03 15:00:00,29.16,29.16,29.08,29.09,127500.0,18.8945,18.8945,18.8427,18.8492,127500.0
2012-02-03 15:10:00,29.09,29.13,29.08,29.12,252700.0,18.8492,18.8751,18.8427,18.8686,252700.0
2012-02-03 15:20:00,29.12,29.13,29.09,29.09,172500.0,18.8686,18.8751,18.8492,18.8492,172500.0
2012-02-03 15:30:00,29.09,29.1,29.02,29.02,438100.0,18.8492,18.8556,18.8038,18.8038,438100.0
2012-02-03 15:40:00,29.02,29.12,29.0,29.09,557400.0,18.8038,18.8686,18.7908,18.8492,557400.0
2012-02-03 15:50:00,29.1,29.2,29.07,29.19,1871900.0,18.8556,18.9204,18.8362,18.914,1871900.0
2012-02-06 09:30:00,29.07,29.15,29.0,29.12,326000.0,18.8362,18.888,18.7908,18.8686,326000.0
2012-02-06 09:40:00,29.12,29.14,29.06,29.12,184000.0,18.8686,18.8816,18.8297,18.8686,184000.0
2012-02-06 09:50:00,29.12,29.15,29.07,29.08,209800.0,18.8686,18.888,18.8362,18.8427,209800.0
2012-02-06 10:00:00,29.08,29.1,29.0,29.0,553800.0,18.8427,18.8556,18.7908,18.7908,553800.0
2012-02-06 10:10:00,29.0,29.03,28.99,28.99,380700.0,18.7908,18.8103,18.7844,18.7844,380700.0
2012-02-06 10:20:00,28.99,29.04,28.96,28.98,378000.0,18.7844,18.8168,18.7649,18.7779,378000.0
2012-02-06 10:30:00,28.98,29.01,28.96,28.97,119700.0,18.7779,18.7973,18.7649,18.7714,119700.0
2012-02-06 10:40:00,28.98,28.98,28.93,28.95,188900.0,18.7779,18.7779,18.7455,18.7584,188900.0
2012-02-06 10:50:00,28.95,28.96,28.91,28.96,204100.0,18.7584,18.7649,18.7325,18.7649,204100.0
2012-02-06 11:00:00,28.96,28.99,28.94,28.99,131900.0,18.7649,18.7844,18.752,18.7844,131900.0
2012-02-06 11:10:00,28.98,29.04,28.98,28.99,114800.0,18.7779,18.8168,18.7779,18.7844,114800.0
2012-02-06 11:20:00,28.98,29.0,28.96,28.97,95800.0,18.7779,18.7908,18.7649,18.7714,95800.0
2012-02-06 11:30:00,28.98,28.99,28.95,28.96,153200.0,18.7779,18.7844,18.7584,18.7649,153200.0
2012-02-06 11:40:00,28.97,29.0,28.96,29.0,114000.0,18.7714,18.7908,18.7649,18.7908,114000.0
2012-02-06 11:50:00,29.0,29.01,28.97,29.0,89100.0,18.7908,18.7973,18.7714,18.7908,89100.0
2012-02-06 12:00:00,29.0,29.01,28.98,29.01,93200.0,18.7908,18.7973,18.7779,18.7973,93200.0
2012-02-06 12:10:00,29.01,29.02,29.0,29.02,88600.0,18.7973,18.8038,18.7908,18.8038,88600.0
2012-02-06 12:20:00,29.02,29.05,29.0,29.05,105200.0,18.8038,18.8232,18.7908,18.8232,105200.0
2012-02-06 12:30:00,29.04,29.09,29.02,29.09,87100.0,18.8168,18.8492,18.8038,18.8492,87100.0
2012-02-06 12:40:00,29.09,29.09,29.05,29.08,51000.0,18.8492,18.8492,18.8232,18.8427,51000.0
2012-02-06 12:50:00,29.08,29.1,29.04,29.09,127000.0,18.8427,18.8556,18.8168,18.8492,127000.0
2012-02-06 13:00:00,29.08,29.09,29.04,29.07,142300.0,18.8427,18.8492,18.8168,18.8362,142300.0
2012-02-06 13:10:00,29.07,29.12,29.06,29.11,196700.0,18.8362,18.8686,18.8297,18.8621,196700.0
2012-02-06 13:20:00,29.11,29.14,29.09,29.12,222200.0,18.8621,18.8816,18.8492,18.8686,222200.0
2012-02-06 13:30:00,29.11,29.16,29.11,29.13,183400.0,18.8621,18.8945,18.8621,18.8751,183400.0
2012-02-06 13:40:00,29.13,29.14,29.1,29.14,172800.0,18.8751,18.8816,18.8556,18.8816,172800.0
2012-02-06 13:50:00,29.14,29.18,29.12,29.14,357500.0,18.8816,18.9075,18.8686,18.8816,357500.0
2012-02-06 14:00:00,29.14,29.15,29.1,29.13,142000.0,18.8816,18.888,18.8556,18.8751,142000.0
2012-02-06 14:10:00,29.13,29.18,29.11,29.14,222200.0,18.8751,18.9075,18.8621,18.8816,222200.0
2012-02-06 14:20:00,29.14,29.17,29.12,29.14,144400.0,18.8816,18.901,18.8686,18.8816,144400.0
2012-02-06 14:30:00,29.13,29.19,29.12,29.18,145100.0,18.8751,18.914,18.8686,18.9075,145100.0
2012-02-06 14:40:00,29.18,29.18,29.1,29.1,168600.0,18.9075,18.9075,18.8556,18.8556,168600.0
2012-02-06 14:50:00,29.1,29.14,29.1,29.12,80700.0,18.8556,18.8816,18.8556,18.8686,80700.0
2012-02-06 15:00:00,29.12,29.16,29.1,29.14,152000.0,18.8686,18.8945,18.8556,18.8816,152000.0
2012-02-06 15:10:00,29.13,29.15,29.1,29.15,225900.0,18.8751,18.888,18.8556,18.888,225900.0
2012-02-06 15:20:00,29.15,29.16,29.12,29.12,194300.0,18.888,18.8945,18.8686,18.8686,194300.0
2012-02-06 15:30:00,29.12,29.16,29.12,29.13,271500.0,18.8686,18.8945,18.8686,18.8751,271500.0
2012-02-06 15:40:00,29.13,29.22,29.13,29.17,520500.0,18.8751,18.9334,18.8751,18.901,520500.0
2012-02-06 15:50:00,29.17,29.18,29.12,29.14,691700.0,18.901,18.9075,18.8686,18.8816,691700.0
2012-02-07 09:30:00,28.96,29.14,28.96,29.05,201500.0,18.7649,18.8816,18.7649,18.8232,201500.0
2012-02-07 09:40:00,29.05,29.11,29.03,29.06,235200.0,18.8232,18.8621,18.8103,18.8297,235200.0
2012-02-07 09:50:00,29.07,29.13,29.05,29.1,211600.0,18.8362,18.8751,18.8232,18.8556,211600.0
2012-02-07 10:00:00,29.1,29.13,29.05,29.07,210800.0,18.8556,18.8751,18.8232,18.8362,210800.0
2012-02-07 10:10:00,29.07,29.16,29.07,29.16,106200.0,18.8362,18.8945,18.8362,18.8945,106200.0
2012-02-07 10:20:00,29.15,29.24,29.15,29.19,206500.0,18.888,18.9464,18.888,18.914,206500.0
2012-02-07 10:30:00,29.18,29.23,29.18,29.22,111800.0,18.9075,18.9399,18.9075,18.9334,111800.0
2012-02-07 10:40:00,29.22,29.26,29.21,29.26,156800.0,18.9334,18.9593,18.9269,18.9593,156800.0
2012-02-07 10:50:00,29.26,29.33,29.25,29.31,194200.0,18.9593,19.0047,18.9528,18.9917,194200.0
2012-02-07 11:00:00,29.3,29.35,29.3,29.35,175100.0,18.9852,19.0176,18.9852,19.0176,175100.0
2012-02-07 11:10:00,29.34,29.4,29.34,29.38,180200.0,19.0112,19.05,19.0112,19.0371,180200.0
2012-02-07 11:20:00,29.38,29.41,29.36,29.41,191000.0,19.0371,19.0565,19.0241,19.0565,191000.0
2012-02-07 11:30:00,29.41,29.46,29.4,29.43,274700.0,19.0565,19.0889,19.05,19.0695,274700.0
2012-02-07 11:40:00,29.42,29.44,29.4,29.43,191500.0,19.063,19.0759,19.05,19.0695,191500.0
2012-02-07 11:50:00,29.43,29.45,29.4,29.42,211500.0,19.0695,19.0824,19.05,19.063,211500.0
2012-02-07 12:00:00,29.41,29.45,29.4,29.42,128800.0,19.0565,19.0824,19.05,19.063,128800.0
2012-02-07 12:10:00,29.41,29.48,29.41,29.47,148900.0,19.0565,19.1019,19.0565,19.0954,148900.0
2012-02-07 12:20:00,29.48,29.5,29.45,29.49,208700.0,19.1019,19.1148,19.0824,19.1083,208700.0
2012-02-07 12:30:00,29.5,29.52,29.49,29.5,262400.0,19.1148,19.1278,19.1083,19.1148,262400.0
2012-02-07 12:40:00,29.51,29.52,29.44,29.45,108200.0,19.1213,19.1278,19.0759,19.0824,108200.0
2012-02-07 12:50:00,29.45,29.5,29.44,29.5,164900.0,19.0824,19.1148,19.0759,19.1148,164900.0
2012-02-07 13:00:00,29.5,29.55,29.49,29.55,206400.0,19.1148,19.1472,19.1083,19.1472,206400.0
2012-02-07 13:10:00,29.55,29.55,29.49,29.5,166200.0,19.1472,19.1472,19.1083,19.1148,166200.0
2012-02-07 13:20:00,29.51,29.57,29.48,29.52,211500.0,19.1213,19.1602,19.1019,19.1278,211500.0
2012-02-07 13:30:00,29.53,29.56,29.49,29.55,450200.0,19.1343,19.1537,19.1083,19.1472,450200.0
2012-02-07 13:40:00,29.55,29.55,29.5,29.55,121800.0,19.1472,19.1472,19.1148,19.1472,121800.0
2012-02-07 13:50:00,29.55,29.58,29.51,29.56,234000.0,19.1472,19.1667,19.1213,19.1537,234000.0
2012-02-07 14:00:00,29.56,29.58,29.55,29.57,255000.0,19.1537,19.1667,19.1472,19.1602,255000.0
2012-02-07 14:10:00,29.57,29.58,29.55,29.56,190900.0,19.1602,19.1667,19.1472,19.1537,190900.0
2012-02-07 14:20:00,29.56,29.57,29.55,29.56,102100.0,19.1537,19.1602,19.1472,19.1537,102100.0
2012-02-07 14:30:00,29.55,29.56,29.53,29.53,191800.0,19.1472,19.1537,19.1343,19.1343,191800.0
2012-02-07 14:40:00,29.53,29.55,29.53,29.54,168400.0,19.1343,19.1472,19.1343,19.1407,168400.0
2012-02-07 14:50:00,29.53,29.54,29.45,29.45,258800.0,19.1343,19.1407,19.0824,19.0824,258800.0
2012-02-07 15:00:00,29.45,29.5,29.44,29.5,212600.0,19.0824,19.1148,19.0759,19.1148,212600.0
2012-02-07 15:10:00,29.5,29.51,29.45,29.5,236900.0,19.1148,19.1213,19.0824,19.1148,236900.0
2012-02-07 15:20:00,29.5,29.58,29.5,29.55,304200.0,19.1148,19.1667,19.1148,19.1472,304200.0
2012-02-07 15:30:00,29.55,29.57,29.52,29.53,290900.0,19.1472,19.1602,19.1278,19.1343,290900.0
2012-02-07 15:40:00,29.53,29.54,29.45,29.48,422500.0,19.1343,19.1407,19.0824,19.1019,422500.0
2012-02-07 15:50:00,29.49,29.52,29.45,29.45,1024000.0,19.1083,19.1278,19.0824,19.0824,1024000.0
2012-02-08 09:30:00,29.43,29.48,29.37,29.38,255700.0,19.0695,19.1019,19.0306,19.0371,255700.0
2012-02-08 09:40:00,29.38,29.48,29.37,29.45,182600.0,19.0371,19.1019,19.0306,19.0824,182600.0
2012-02-08 09:50:00,29.46,29.56,29.45,29.53,287700.0,19.0889,19.1537,19.0824,19.1343,287700.0
2012-02-08 10:00:00,29.54,29.54,29.45,29.48,413500.0,19.1407,19.1407,19.0824,19.1019,413500.0
2012-02-08 10:10:00,29.48,29.59,29.46,29.59,289900.0,19.1019,19.1731,19.0889,19.1731,289900.0
2012-02-08 10:20:00,29.58,29.68,29.58,29.65,454000.0,19.1667,19.2315,19.1667,19.212,454000.0
2012-02-08 10:30:00,29.65,29.73,29.59,29.59,462400.0,19.212,19.2639,19.1731,19.1731,462400.0
2012-02-08 10:40:00,29.59,29.7,29.58,29.7,267900.0,19.1731,19.2444,19.1667,19.2444,267900.0
2012-02-08 10:50:00,29.69,29.73,29.68,29.71,312000.0,19.2379,19.2639,19.2315,19.2509,312000.0
2012-02-08 11:00:00,29.7,29.73,29.58,29.62,585700.0,19.2444,19.2639,19.1667,19.1926,585700.0
2012-02-08 11:10:00,29.61,29.62,29.56,29.57,413500.0,19.1861,19.1926,19.1537,19.1602,413500.0
2012-02-08 11:20:00,29.56,29.61,29.55,29.59,270700.0,19.1537,19.1861,19.1472,19.1731,270700.0
2012-02-08 11:30:00,29.58,29.6,29.53,29.57,451600.0,19.1667,19.1796,19.1343,19.1602,451600.0
2012-02-08 11:40:00,29.56,29.59,29.53,29.59,274700.0,19.1537,19.1731,19.1343,19.1731,274700.0
2012-02-08 11:50:00,29.59,29.61,29.57,29.6,154800.0,19.1731,19.1861,19.1602,19.1796,154800.0
2012-02-08 12:00:00,29.6,29.61,29.57,29.58,208600.0,19.1796,19.1861,19.1602,19.1667,208600.0
2012-02-08 12:10:00,29.58,29.61,29.57,29.6,193600.0,19.1667,19.1861,19.1602,19.1796,193600.0
2012-02-08 12:20:00,29.61,29.63,29.57,29.6,302600.0,19.1861,19.1991,19.1602,19.1796,302600.0
2012-02-08 12:30:00,29.6,29.61,29.57,29.61,91000.0,19.1796,19.1861,19.1602,19.1861,91000.0
2012-02-08 12:40:00,29.61,29.67,29.61,29.65,256700.0,19.1861,19.225,19.1861,19.212,256700.0
2012-02-08 12:50:00,29.66,29.66,29.62,29.64,88400.0,19.2185,19.2185,19.1926,19.2055,88400.0
2012-02-08 13:00:00,29.64,29.64,29.61,29.63,134200.0,19.2055,19.2055,19.1861,19.1991,134200.0
2012-02-08 13:10:00,29.62,29.63,29.58,29.59,133100.0,19.1926,19.1991,19.1667,19.1731,133100.0
2012-02-08 13:20:00,29.59,29.62,29.58,29.62,77900.0,19.1731,19.1926,19.1667,19.1926,77900.0
2012-02-08 13:30:00,29.62,29.63,29.58,29.62,116800.0,19.1926,19.1991,19.1667,19.1926,116800.0
2012-02-08 13:40:00,29.63,29.66,29.6,29.62,144600.0,19.1991,19.2185,19.1796,19.1926,144600.0
2012-02-08 13:50:00,29.61,29.63,29.58,29.59,60800.0,19.1861,19.1991,19.1667,19.1731,60800.0
2012-02-08 14:00:00,29.58,29.59,29.58,29.58,112700.0,19.1667,19.1731,19.1667,19.1667,112700.0
2012-02-08 14:10:00,29.58,29.62,29.58,29.59,148100.0,19.1667,19.1926,19.1667,19.1731,148100.0
2012-02-08 14:20:00,29.59,29.7,29.59,29.69,212700.0,19.1731,19.2444,19.1731,19.2379,212700.0
2012-02-08 14:30:00,29.69,29.7,29.65,29.68,140800.0,19.2379,19.2444,19.212,19.2315,140800.0
2012-02-08 14:40:00,29.68,29.74,29.68,29.72,218500.0,19.2315,19.2703,19.2315,19.2574,218500.0
2012-02-08 14:50:00,29.71,29.73,29.66,29.67,137500.0,19.2509,19.2639,19.2185,19.225,137500.0
2012-02-08 15:00:00,29.66,29.66,29.61,29.62,131600.0,19.2185,19.2185,19.1861,19.1926,131600.0
2012-02-08 15:10:00,29.61,29.67,29.61,29.67,199200.0,19.1861,19.225,19.1861,19.225,199200.0
2012-02-08 15:20:00,29.67,29.67,29.6,29.61,138700.0,19.225,19.225,19.1796,19.1861,138700.0
2012-02-08 15:30:00,29.61,29.62,29.57,29.58,333600.0,19.1861,19.1926,19.1602,19.1667,333600.0
2012-02-08 15:40:00,29.58,29.63,29.58,29.6,296800.0,19.1667,19.1991,19.1667,19.1796,296800.0
2012-02-08 15:50:00,29.6,29.63,29.57,29.62,634400.0,19.1796,19.1991,19.1602,19.1926,634400.0
2012-02-09 09:30:00,29.62,29.67,29.5,29.5,380700.0,19.1926,19.225,19.1148,19.1148,380700.0
2012-02-09 09:40:00,29.51,29.52,29.44,29.46,415000.0,19.1213,19.1278,19.0759,19.0889,415000.0
2012-02-09 09:50:00,29.47,29.52,29.41,29.49,468100.0,19.0954,19.1278,19.0565,19.1083,468100.0
2012-02-09 10:00:00,29.49,29.53,29.37,29.41,319100.0,19.1083,19.1343,19.0306,19.0565,319100.0
2012-02-09 10:10:00,29.42,29.45,29.36,29.37,227800.0,19.063,19.0824,19.0241,19.0306,227800.0
2012-02-09 10:20:00,29.37,29.38,29.26,29.27,580500.0,19.0306,19.0371,18.9593,18.9658,580500.0
2012-02-09 10:30:00,29.27,29.32,29.24,29.31,292500.0,18.9658,18.9982,18.9464,18.9917,292500.0
2012-02-09 10:40:00,29.32,29.37,29.28,29.36,225200.0,18.9982,19.0306,18.9723,19.0241,225200.0
2012-02-09 10:50:00,29.36,29.41,29.31,29.37,171300.0,19.0241,19.0565,18.9917,19.0306,171300.0
2012-02-09 11:00:00,29.38,29.39,29.32,29.33,229100.0,19.0371,19.0435,18.9982,19.0047,229100.0
2012-02-09 11:10:00,29.34,29.44,29.34,29.37,324200.0,19.0112,19.0759,19.0112,19.0306,324200.0
2012-02-09 11:20:00,29.37,29.38,29.3,29.3,246600.0,19.0306,19.0371,18.9852,18.9852,246600.0
2012-02-09 11:30:00,29.3,29.33,29.24,29.25,262000.0,18.9852,19.0047,18.9464,18.9528,262000.0
2012-02-09 11:40:00,29.25,29.34,29.21,29.32,139200.0,18.9528,19.0112,18.9269,18.9982,139200.0
2012-02-09 11:50:00,29.32,29.39,29.31,29.34,186500.0,18.9982,19.0435,18.9917,19.0112,186500.0
2012-02-09 12:00:00,29.35,29.4,29.35,29.37,270200.0,19.0176,19.05,19.0176,19.0306,270200.0
2012-02-09 12:10:00,29.36,29.37,29.31,29.31,133500.0,19.0241,19.0306,18.9917,18.9917,133500.0
2012-02-09 12:20:00,29.31,29.31,29.28,29.29,107400.0,18.9917,18.9917,18.9723,18.9788,107400.0
2012-02-09 12:30:00,29.3,29.31,29.26,29.27,98300.0,18.9852,18.9917,18.9593,18.9658,98300.0
2012-02-09 12:40:00,29.28,29.36,29.28,29.33,82700.0,18.9723,19.0241,18.9723,19.0047,82700.0
2012-02-09 12:50:00,29.32,29.37,29.32,29.36,82500.0,18.9982,19.0306,18.9982,19.0241,82500.0
2012-02-09 13:00:00,29.36,29.38,29.3,29.3,143300.0,19.0241,19.0371,18.9852,18.9852,143300.0
2012-02-09 13:10:00,29.31,29.33,29.3,29.31,201000.0,18.9917,19.0047,18.9852,18.9917,201000.0
2012-02-09 13:20:00,29.3,29.36,29.3,29.33,139500.0,18.9852,19.0241,18.9852,19.0047,139500.0
2012-02-09 13:30:00,29.33,29.35,29.31,29.33,176800.0,19.0047,19.0176,18.9917,19.0047,176800.0
2012-02-09 13:40:00,29.33,29.33,29.3,29.31,250400.0,19.0047,19.0047,18.9852,18.9917,250400.0
2012-02-09 13:50:00,29.31,29.32,29.29,29.29,174600.0,18.9917,18.9982,18.9788,18.9788,174600.0
2012-02-09 14:00:00,29.29,29.37,29.29,29.29,353800.0,18.9788,19.0306,18.9788,18.9788,353800.0
2012-02-09 14:10:00,29.29,29.3,29.26,29.26,174800.0,18.9788,18.9852,18.9593,18.9593,174800.0
2012-02-09 14:20:00,29.26,29.31,29.26,29.3,198700.0,18.9593,18.9917,18.9593,18.9852,198700.0
2012-02-09 14:30:00,29.3,29.35,29.26,29.33,419300.0,18.9852,19.0176,18.9593,19.0047,419300.0
2012-02-09 14:40:00,29.33,29.33,29.3,29.33,120900.0,19.0047,19.0047,18.9852,19.0047,120900.0
2012-02-09 14:50:00,29.32,29.33,29.3,29.33,193400.0,18.9982,19.0047,18.9852,19.0047,193400.0
2012-02-09 15:00:00,29.32,29.39,29.31,29.33,259100.0,18.9982,19.0435,18.9917,19.0047,259100.0
2012-02-09 15:10:00,29.34,29.34,29.31,29.32,148600.0,19.0112,19.0112,18.9917,18.9982,148600.0
2012-02-09 15:20:00,29.31,29.36,29.31,29.33,211400.0,18.9917,19.0241,18.9917,19.0047,211400.0
2012-02-09 15:30:00,29.34,29.36,29.31,29.33,274200.0,19.0112,19.0241,18.9917,19.0047,274200.0
2012-02-09 15:40:00,29.32,29.35,29.3,29.33,626900.0,18.9982,19.0176,18.9852,19.0047,626900.0
2012-02-09 15:50:00,29.32,29.35,29.3,29.32,432500.0,18.9982,19.0176,18.9852,18.9982,432500.0
2012-02-10 09:30:00,29.1,29.15,29.03,29.07,258600.0,18.8556,18.888,18.8103,18.8362,258600.0
2012-02-10 09:40:00,29.06,29.09,29.04,29.07,180300.0,18.8297,18.8492,18.8168,18.8362,180300.0
2012-02-10 09:50:00,29.07,29.12,29.01,29.02,309400.0,18.8362,18.8686,18.7973,18.8038,309400.0
2012-02-10 10:00:00,29.02,29.04,28.95,28.97,577800.0,18.8038,18.8168,18.7584,18.7714,577800.0
2012-02-10 10:10:00,28.98,29.04,28.96,29.01,354900.0,18.7779,18.8168,18.7649,18.7973,354900.0
2012-02-10 10:20:00,29.0,29.03,28.99,29.0,206000.0,18.7908,18.8103,18.7844,18.7908,206000.0
2012-02-10 10:30:00,29.0,29.01,28.97,28.97,204800.0,18.7908,18.7973,18.7714,18.7714,204800.0
2012-02-10 10:40:00,28.97,29.06,28.96,29.0,489000.0,18.7714,18.8297,18.7649,18.7908,489000.0
2012-02-10 10:50:00,29.0,29.01,28.96,28.96,270000.0,18.7908,18.7973,18.7649,18.7649,270000.0
2012-02-10 11:00:00,28.96,29.02,28.95,28.96,437400.0,18.7649,18.8038,18.7584,18.7649,437400.0
2012-02-10 11:10:00,28.95,28.96,28.93,28.94,248000.0,18.7584,18.7649,18.7455,18.752,248000.0
2012-02-10 11:20:00,28.94,28.95,28.91,28.92,322400.0,18.752,18.7584,18.7325,18.739,322400.0
2012-02-10 11:30:00,28.91,29.0,28.89,28.95,242600.0,18.7325,18.7908,18.7196,18.7584,242600.0
2012-02-10 11:40:00,28.96,28.97,28.95,28.96,56200.0,18.7649,18.7714,18.7584,18.7649,56200.0
2012-02-10 11:50:00,28.96,29.03,28.96,28.96,136000.0,18.7649,18.8103,18.7649,18.7649,136000.0
2012-02-10 12:00:00,28.96,29.0,28.96,28.96,181700.0,18.7649,18.7908,18.7649,18.7649,181700.0
2012-02-10 12:10:00,28.95,28.96,28.92,28.92,207500.0,18.7584,18.7649,18.739,18.739,207500.0
2012-02-10 12:20:00,28.91,28.92,28.9,28.9,69800.0,18.7325,18.739,18.726,18.726,69800.0
2012-02-10 12:30:00,28.91,28.96,28.9,28.94,117300.0,18.7325,18.7649,18.726,18.752,117300.0
2012-02-10 12:40:00,28.94,28.98,28.93,28.97,59900.0,18.752,18.7779,18.7455,18.7714,59900.0
2012-02-10 12:50:00,28.97,28.98,28.95,28.97,75000.0,18.7714,18.7779,18.7584,18.7714,75000.0
2012-02-10 13:00:00,28.98,28.99,28.94,28.94,53400.0,18.7779,18.7844,18.752,18.752,53400.0
2012-02-10 13:10:00,28.94,28.95,28.9,28.91,161300.0,18.752,18.7584,18.726,18.7325,161300.0
2012-02-10 13:20:00,28.91,28.93,28.89,28.9,143700.0,18.7325,18.7455,18.7196,18.726,143700.0
2012-02-10 13:30:00,28.9,28.91,28.87,28.91,177100.0,18.726,18.7325,18.7066,18.7325,177100.0
2012-02-10 13:40:00,28.91,28.92,28.88,28.89,71900.0,18.7325,18.739,18.7131,18.7196,71900.0
2012-02-10 13:50:00,28.89,28.9,28.88,28.89,123000.0,18.7196,18.726,18.7131,18.7196,123000.0
2012-02-10 14:00:00,28.88,28.93,28.87,28.9,101700.0,18.7131,18.7455,18.7066,18.726,101700.0
2012-02-10 14:10:00,28.9,28.92,28.87,28.9,77400.0,18.726,18.739,18.7066,18.726,77400.0
2012-02-10 14:20:00,28.89,28.92,28.89,28.91,91400.0,18.7196,18.739,18.7196,18.7325,91400.0
2012-02-10 14:30:00,28.91,28.94,28.89,28.9,117200.0,18.7325,18.752,18.7196,18.726,117200.0
2012-02-10 14:40:00,28.9,28.93,28.89,28.91,73500.0,18.726,18.7455,18.7196,18.7325,73500.0
2012-02-10 14:50:00,28.91,28.94,28.9,28.93,237300.0,18.7325,18.752,18.726,18.7455,237300.0
2012-02-10 15:00:00,28.93,28.93,28.89,28.9,241200.0,18.7455,18.7455,18.7196,18.726,241200.0
2012-02-10 15:10:00,28.91,28.93,28.89,28.93,213500.0,18.7325,18.7455,18.7196,18.7455,213500.0
2012-02-10 15:20:00,28.93,28.96,28.91,28.96,96700.0,18.7455,18.7649,18.7325,18.7649,96700.0
2012-02-10 15:30:00,28.96,28.98,28.92,28.96,185900.0,18.7649,18.7779,18.739,18.7649,185900.0
2012-02-10 15:40:00,28.96,29.01,28.95,28.96,283500.0,18.7649,18.7973,18.7584,18.7649,283500.0
2012-02-10 15:50:00,28.95,29.01,28.95,28.99,588700.0,18.7584,18.7973,18.7584,18.7844,588700.0
2012-02-13 09:30:00,29.19,29.25,29.14,29.2,273000.0,18.914,18.9528,18.8816,18.9204,273000.0
2012-02-13 09:40:00,29.19,29.2,29.09,29.1,218700.0,18.914,18.9204,18.8492,18.8556,218700.0
2012-02-13 09:50:00,29.1,29.14,29.08,29.14,140200.0,18.8556,18.8816,18.8427,18.8816,140200.0
2012-02-13 10:00:00,29.14,29.19,29.12,29.16,181300.0,18.8816,18.914,18.8686,18.8945,181300.0
2012-02-13 10:10:00,29.17,29.2,29.12,29.13,367300.0,18.901,18.9204,18.8686,18.8751,367300.0
2012-02-13 10:20:00,29.14,29.18,29.12,29.15,269500.0,18.8816,18.9075,18.8686,18.888,269500.0
2012-02-13 10:30:00,29.15,29.17,29.07,29.07,231500.0,18.888,18.901,18.8362,18.8362,231500.0
2012-02-13 10:40:00,29.07,29.08,29.04,29.04,187500.0,18.8362,18.8427,18.8168,18.8168,187500.0
2012-02-13 10:50:00,29.04,29.13,29.04,29.13,146900.0,18.8168,18.8751,18.8168,18.8751,146900.0
2012-02-13 11:00:00,29.12,29.19,29.12,29.17,146300.0,18.8686,18.914,18.8686,18.901,146300.0
2012-02-13 11:10:00,29.18,29.19,29.11,29.11,101700.0,18.9075,18.914,18.8621,18.8621,101700.0
2012-02-13 11:20:00,29.11,29.13,29.1,29.12,84400.0,18.8621,18.8751,18.8556,18.8686,84400.0
2012-02-13 11:30:00,29.11,29.12,29.1,29.11,92500.0,18.8621,18.8686,18.8556,18.8621,92500.0
2012-02-13 11:40:00,29.11,29.14,29.1,29.12,81400.0,18.8621,18.8816,18.8556,18.8686,81400.0
2012-02-13 11:50:00,29.12,29.13,29.09,29.12,59500.0,18.8686,18.8751,18.8492,18.8686,59500.0
2012-02-13 12:00:00,29.12,29.15,29.11,29.12,160000.0,18.8686,18.888,18.8621,18.8686,160000.0
2012-02-13 12:10:00,29.12,29.14,29.11,29.11,53600.0,18.8686,18.8816,18.8621,18.8621,53600.0
2012-02-13 12:20:00,29.11,29.12,29.01,29.02,242600.0,18.8621,18.8686,18.7973,18.8038,242600.0
2012-02-13 12:30:00,29.01,29.02,28.99,29.0,155800.0,18.7973,18.8038,18.7844,18.7908,155800.0
2012-02-13 12:40:00,29.0,29.04,29.0,29.03,85600.0,18.7908,18.8168,18.7908,18.8103,85600.0
2012-02-13 12:50:00,29.03,29.1,29.03,29.1,53200.0,18.8103,18.8556,18.8103,18.8556,53200.0
2012-02-13 13:00:00,29.09,29.15,29.09,29.15,174600.0,18.8492,18.888,18.8492,18.888,174600.0
2012-02-13 13:10:00,29.15,29.19,29.14,29.19,52700.0,18.888,18.914,18.8816,18.914,52700.0
2012-02-13 13:20:00,29.18,29.22,29.18,29.2,67800.0,18.9075,18.9334,18.9075,18.9204,67800.0
2012-02-13 13:30:00,29.2,29.22,29.19,29.21,147600.0,18.9204,18.9334,18.914,18.9269,147600.0
2012-02-13 13:40:00,29.21,29.22,29.21,29.21,82500.0,18.9269,18.9334,18.9269,18.9269,82500.0
2012-02-13 13:50:00,29.2,29.22,29.18,29.2,82900.0,18.9204,18.9334,18.9075,18.9204,82900.0
2012-02-13 14:00:00,29.2,29.21,29.18,29.18,86000.0,18.9204,18.9269,18.9075,18.9075,86000.0
2012-02-13 14:10:00,29.18,29.2,29.14,29.19,90100.0,18.9075,18.9204,18.8816,18.914,90100.0
2012-02-13 14:20:00,29.18,29.19,29.17,29.19,50900.0,18.9075,18.914,18.901,18.914,50900.0
2012-02-13 14:30:00,29.18,29.2,29.14,29.18,171700.0,18.9075,18.9204,18.8816,18.9075,171700.0
2012-02-13 14:40:00,29.17,29.21,29.15,29.17,101300.0,18.901,18.9269,18.888,18.901,101300.0
2012-02-13 14:50:00,29.17,29.21,29.16,29.19,156400.0,18.901,18.9269,18.8945,18.914,156400.0
2012-02-13 15:00:00,29.19,29.21,29.14,29.18,260500.0,18.914,18.9269,18.8816,18.9075,260500.0
2012-02-13 15:10:00,29.17,29.18,29.13,29.16,107300.0,18.901,18.9075,18.8751,18.8945,107300.0
2012-02-13 15:20:00,29.16,29.23,29.16,29.22,146300.0,18.8945,18.9399,18.8945,18.9334,146300.0
2012-02-13 15:30:00,29.21,29.21,29.15,29.18,152100.0,18.9269,18.9269,18.888,18.9075,152100.0
2012-02-13 15:40:00,29.18,29.2,29.12,29.16,257000.0,18.9075,18.9204,18.8686,18.8945,257000.0
2012-02-13 15:50:00,29.16,29.2,29.12,29.2,637000.0,18.8945,18.9204,18.8686,18.9204,637000.0
2012-02-14 09:30:00,29.18,29.24,29.08,29.11,201800.0,18.9075,18.9464,18.8427,18.8621,201800.0
2012-02-14 09:40:00,29.11,29.11,28.93,28.95,398200.0,18.8621,18.8621,18.7455,18.7584,398200.0
2012-02-14 09:50:00,28.95,28.98,28.81,28.81,525200.0,18.7584,18.7779,18.6677,18.6677,525200.0
2012-02-14 10:00:00,28.82,28.88,28.79,28.88,216700.0,18.6742,18.7131,18.6548,18.7131,216700.0
2012-02-14 10:10:00,28.87,28.88,28.62,28.67,659300.0,18.7066,18.7131,18.5446,18.577,659300.0
2012-02-14 10:20:00,28.67,28.88,28.67,28.84,285200.0,18.577,18.7131,18.577,18.6872,285200.0
2012-02-14 10:30:00,28.84,28.89,28.77,28.77,209100.0,18.6872,18.7196,18.6418,18.6418,209100.0
2012-02-14 10:40:00,28.77,28.86,28.74,28.84,217500.0,18.6418,18.7001,18.6224,18.6872,217500.0
2012-02-14 10:50:00,28.83,28.83,28.72,28.76,161600.0,18.6807,18.6807,18.6094,18.6353,161600.0
2012-02-14 11:00:00,28.75,28.81,28.74,28.8,178400.0,18.6289,18.6677,18.6224,18.6613,178400.0
2012-02-14 11:10:00,28.81,28.88,28.8,28.86,119200.0,18.6677,18.7131,18.6613,18.7001,119200.0
2012-02-14 11:20:00,28.86,28.93,28.82,28.93,127300.0,18.7001,18.7455,18.6742,18.7455,127300.0
2012-02-14 11:30:00,28.92,28.96,28.91,28.94,74200.0,18.739,18.7649,18.7325,18.752,74200.0
2012-02-14 11:40:00,28.94,28.96,28.9,28.91,86200.0,18.752,18.7649,18.726,18.7325,86200.0
2012-02-14 11:50:00,28.92,28.94,28.86,28.87,128400.0,18.739,18.752,18.7001,18.7066,128400.0
2012-02-14 12:00:00,28.88,28.9,28.86,28.87,79300.0,18.7131,18.726,18.7001,18.7066,79300.0
2012-02-14 12:10:00,28.88,28.88,28.83,28.84,105200.0,18.7131,18.7131,18.6807,18.6872,105200.0
2012-02-14 12:20:00,28.83,28.88,28.81,28.87,108100.0,18.6807,18.7131,18.6677,18.7066,108100.0
2012-02-14 12:30:00,28.88,28.9,28.85,28.87,115200.0,18.7131,18.726,18.6936,18.7066,115200.0
2012-02-14 12:40:00,28.88,28.96,28.87,28.95,104900.0,18.7131,18.7649,18.7066,18.7584,104900.0
2012-02-14 12:50:00,28.95,28.95,28.84,28.87,205200.0,18.7584,18.7584,18.6872,18.7066,205200.0
2012-02-14 13:00:00,28.88,28.88,28.78,28.78,182500.0,18.7131,18.7131,18.6483,18.6483,182500.0
2012-02-14 13:10:00,28.79,28.88,28.78,28.85,132400.0,18.6548,18.7131,18.6483,18.6936,132400.0
2012-02-14 13:20:00,28.84,28.89,28.84,28.86,67900.0,18.6872,18.7196,18.6872,18.7001,67900.0
2012-02-14 13:30:00,28.86,28.89,28.85,28.86,105900.0,18.7001,18.7196,18.6936,18.7001,105900.0
2012-02-14 13:40:00,28.87,28.87,28.81,28.83,81700.0,18.7066,18.7066,18.6677,18.6807,81700.0
2012-02-14 13:50:00,28.83,28.87,28.81,28.86,150600.0,18.6807,18.7066,18.6677,18.7001,150600.0
2012-02-14 14:00:00,28.87,28.88,28.83,28.83,111400.0,18.7066,18.7131,18.6807,18.6807,111400.0
2012-02-14 14:10:00,28.84,28.87,28.82,28.82,171200.0,18.6872,18.7066,18.6742,18.6742,171200.0
2012-02-14 14:20:00,28.83,28.83,28.77,28.78,214500.0,18.6807,18.6807,18.6418,18.6483,214500.0
2012-02-14 14:30:00,28.78,28.8,28.75,28.78,252200.0,18.6483,18.6613,18.6289,18.6483,252200.0
2012-02-14 14:40:00,28.78,28.8,28.75,28.78,178100.0,18.6483,18.6613,18.6289,18.6483,178100.0
2012-02-14 14:50:00,28.78,28.84,28.77,28.83,106000.0,18.6483,18.6872,18.6418,18.6807,106000.0
2012-02-14 15:00:00,28.84,28.88,28.83,28.86,148600.0,18.6872,18.7131,18.6807,18.7001,148600.0
2012-02-14 15:10:00,28.86,28.88,28.78,28.79,465600.0,18.7001,18.7131,18.6483,18.6548,465600.0
2012-02-14 15:20:00,28.79,28.83,28.72,28.83,538900.0,18.6548,18.6807,18.6094,18.6807,538900.0
2012-02-14 15:30:00,28.82,28.93,28.79,28.93,314200.0,18.6742,18.7455,18.6548,18.7455,314200.0
2012-02-14 15:40:00,28.93,29.01,28.9,29.01,558000.0,18.7455,18.7973,18.726,18.7973,558000.0
2012-02-14 15:50:00,29.01,29.03,28.97,29.02,787200.0,18.7973,18.8103,18.7714,18.8038,787200.0
2012-02-15 09:30:00,29.01,29.12,28.9,28.91,315300.0,18.7973,18.8686,18.726,18.7325,315300.0
2012-02-15 09:40:00,28.91,28.91,28.79,28.88,346100.0,18.7325,18.7325,18.6548,18.7131,346100.0
2012-02-15 09:50:00,28.87,29.03,28.87,29.0,426600.0,18.7066,18.8103,18.7066,18.7908,426600.0
2012-02-15 10:00:00,29.01,29.15,29.0,29.1,267100.0,18.7973,18.888,18.7908,18.8556,267100.0
2012-02-15 10:10:00,29.1,29.12,29.0,29.01,193100.0,18.8556,18.8686,18.7908,18.7973,193100.0
2012-02-15 10:20:00,29.0,29.01,28.94,28.99,260200.0,18.7908,18.7973,18.752,18.7844,260200.0
2012-02-15 10:30:00,28.99,29.01,28.92,28.96,179900.0,18.7844,18.7973,18.739,18.7649,179900.0
2012-02-15 10:40:00,28.94,28.95,28.9,28.94,107000.0,18.752,18.7584,18.726,18.752,107000.0
2012-02-15 10:50:00,28.94,28.94,28.81,28.84,190600.0,18.752,18.752,18.6677,18.6872,190600.0
2012-02-15 11:00:00,28.84,28.92,28.83,28.9,178900.0,18.6872,18.739,18.6807,18.726,178900.0
2012-02-15 11:10:00,28.89,28.89,28.82,28.88,173200.0,18.7196,18.7196,18.6742,18.7131,173200.0
2012-02-15 11:20:00,28.89,28.9,28.83,28.87,113000.0,18.7196,18.726,18.6807,18.7066,113000.0
2012-02-15 11:30:00,28.87,28.87,28.82,28.85,113500.0,18.7066,18.7066,18.6742,18.6936,113500.0
2012-02-15 11:40:00,28.84,28.87,28.79,28.8,251200.0,18.6872,18.7066,18.6548,18.6613,251200.0
2012-02-15 11:50:00,28.8,28.85,28.8,28.82,166100.0,18.6613,18.6936,18.6613,18.6742,166100.0
2012-02-15 12:00:00,28.82,28.85,28.79,28.81,155800.0,18.6742,18.6936,18.6548,18.6677,155800.0
2012-02-15 12:10:00,28.82,28.83,28.77,28.8,100800.0,18.6742,18.6807,18.6418,18.6613,100800.0
2012-02-15 12:20:00,28.79,28.82,28.78,28.8,113300.0,18.6548,18.6742,18.6483,18.6613,113300.0
2012-02-15 12:30:00,28.81,28.83,28.77,28.78,156000.0,18.6677,18.6807,18.6418,18.6483,156000.0
2012-02-15 12:40:00,28.77,28.8,28.71,28.74,255700.0,18.6418,18.6613,18.6029,18.6224,255700.0
2012-02-15 12:50:00,28.73,28.78,28.7,28.74,197800.0,18.6159,18.6483,18.5965,18.6224,197800.0
2012-02-15 13:00:00,28.74,28.74,28.66,28.74,247200.0,18.6224,18.6224,18.5705,18.6224,247200.0
2012-02-15 13:10:00,28.73,28.76,28.71,28.76,96800.0,18.6159,18.6353,18.6029,18.6353,96800.0
2012-02-15 13:20:00,28.76,28.77,28.7,28.71,91400.0,18.6353,18.6418,18.5965,18.6029,91400.0
2012-02-15 13:30:00,28.72,28.75,28.69,28.73,84000.0,18.6094,18.6289,18.59,18.6159,84000.0
2012-02-15 13:40:00,28.73,28.75,28.67,28.72,117600.0,18.6159,18.6289,18.577,18.6094,117600.0
2012-02-15 13:50:00,28.72,28.79,28.71,28.79,89800.0,18.6094,18.6548,18.6029,18.6548,89800.0
2012-02-15 14:00:00,28.79,28.81,28.68,28.7,197900.0,18.6548,18.6677,18.5835,18.5965,197900.0
2012-02-15 14:10:00,28.7,28.71,28.66,28.66,159400.0,18.5965,18.6029,18.5705,18.5705,159400.0
2012-02-15 14:20:00,28.66,28.77,28.66,28.76,102400.0,18.5705,18.6418,18.5705,18.6353,102400.0
2012-02-15 14:30:00,28.76,28.78,28.71,28.72,135400.0,18.6353,18.6483,18.6029,18.6094,135400.0
2012-02-15 14:40:00,28.72,28.76,28.69,28.72,131900.0,18.6094,18.6353,18.59,18.6094,131900.0
2012-02-15 14:50:00,28.73,28.75,28.63,28.63,217400.0,18.6159,18.6289,18.5511,18.5511,217400.0
2012-02-15 15:00:00,28.64,28.66,28.58,28.62,237200.0,18.5576,18.5705,18.5187,18.5446,237200.0
2012-02-15 15:10:00,28.63,28.7,28.59,28.66,230900.0,18.5511,18.5965,18.5252,18.5705,230900.0
2012-02-15 15:20:00,28.67,28.7,28.6,28.64,254600.0,18.577,18.5965,18.5317,18.5576,254600.0
2012-02-15 15:30:00,28.64,28.68,28.6,28.64,439500.0,18.5576,18.5835,18.5317,18.5576,439500.0
2012-02-15 15:40:00,28.64,28.69,28.61,28.61,562100.0,18.5576,18.59,18.5381,18.5381,562100.0
2012-02-15 15:50:00,28.61,28.67,28.6,28.64,808500.0,18.5381,18.577,18.5317,18.5576,808500.0
2012-02-16 09:30:00,28.65,28.75,28.51,28.68,211700.0,18.5641,18.6289,18.4733,18.5835,211700.0
2012-02-16 09:40:00,28.68,28.75,28.67,28.69,133900.0,18.5835,18.6289,18.577,18.59,133900.0
2012-02-16 09:50:00,28.69,28.71,28.54,28.61,266800.0,18.59,18.6029,18.4928,18.5381,266800.0
2012-02-16 10:00:00,28.62,28.77,28.6,28.71,201300.0,18.5446,18.6418,18.5317,18.6029,201300.0
2012-02-16 10:10:00,28.72,28.79,28.7,28.75,292000.0,18.6094,18.6548,18.5965,18.6289,292000.0
2012-02-16 10:20:00,28.75,28.84,28.74,28.8,215500.0,18.6289,18.6872,18.6224,18.6613,215500.0
2012-02-16 10:30:00,28.81,28.89,28.8,28.88,152900.0,18.6677,18.7196,18.6613,18.7131,152900.0
2012-02-16 10:40:00,28.88,28.88,28.78,28.79,162100.0,18.7131,18.7131,18.6483,18.6548,162100.0
2012-02-16 10:50:00,28.79,28.89,28.79,28.87,230200.0,18.6548,18.7196,18.6548,18.7066,230200.0
2012-02-16 11:00:00,28.87,28.9,28.82,28.84,258100.0,18.7066,18.726,18.6742,18.6872,258100.0
2012-02-16 11:10:00,28.84,28.94,28.83,28.93,159100.0,18.6872,18.752,18.6807,18.7455,159100.0
2012-02-16 11:20:00,28.93,28.99,28.9,28.97,323600.0,18.7455,18.7844,18.726,18.7714,323600.0
2012-02-16 11:30:00,28.97,29.05,28.94,29.03,333700.0,18.7714,18.8232,18.752,18.8103,333700.0
2012-02-16 11:40:00,29.03,29.11,29.02,29.1,378600.0,18.8103,18.8621,18.8038,18.8556,378600.0
2012-02-16 11:50:00,29.11,29.17,29.08,29.08,583000.0,18.8621,18.901,18.8427,18.8427,583000.0
2012-02-16 12:00:00,29.08,29.11,29.06,29.06,359400.0,18.8427,18.8621,18.8297,18.8297,359400.0
2012-02-16 12:10:00,29.06,29.06,28.99,29.01,85500.0,18.8297,18.8297,18.7844,18.7973,85500.0
2012-02-16 12:20:00,29.01,29.08,29.01,29.01,188700.0,18.7973,18.8427,18.7973,18.7973,188700.0
2012-02-16 12:30:00,29.01,29.03,29.0,29.01,115800.0,18.7973,18.8103,18.7908,18.7973,115800.0
2012-02-16 12:40:00,29.01,29.02,28.98,29.0,76800.0,18.7973,18.8038,18.7779,18.7908,76800.0
2012-02-16 12:50:00,29.01,29.04,28.99,29.03,135800.0,18.7973,18.8168,18.7844,18.8103,135800.0
2012-02-16 13:00:00,29.03,29.05,28.99,28.99,150400.0,18.8103,18.8232,18.7844,18.7844,150400.0
2012-02-16 13:10:00,28.99,29.04,28.99,29.04,233300.0,18.7844,18.8168,18.7844,18.8168,233300.0
2012-02-16 13:20:00,29.04,29.04,29.01,29.01,93800.0,18.8168,18.8168,18.7973,18.7973,93800.0
2012-02-16 13:30:00,29.01,29.07,29.01,29.06,193600.0,18.7973,18.8362,18.7973,18.8297,193600.0
2012-02-16 13:40:00,29.06,29.06,29.02,29.05,98300.0,18.8297,18.8297,18.8038,18.8232,98300.0
2012-02-16 13:50:00,29.05,29.07,29.04,29.04,110300.0,18.8232,18.8362,18.8168,18.8168,110300.0
2012-02-16 14:00:00,29.05,29.06,29.02,29.02,82200.0,18.8232,18.8297,18.8038,18.8038,82200.0
2012-02-16 14:10:00,29.03,29.03,29.01,29.02,87400.0,18.8103,18.8103,18.7973,18.8038,87400.0
2012-02-16 14:20:00,29.03,29.03,28.96,28.98,155500.0,18.8103,18.8103,18.7649,18.7779,155500.0
2012-02-16 14:30:00,28.98,29.03,28.98,29.02,247600.0,18.7779,18.8103,18.7779,18.8038,247600.0
2012-02-16 14:40:00,29.02,29.04,29.0,29.02,87200.0,18.8038,18.8168,18.7908,18.8038,87200.0
2012-02-16 14:50:00,29.03,29.05,29.02,29.04,120900.0,18.8103,18.8232,18.8038,18.8168,120900.0
2012-02-16 15:00:00,29.04,29.06,28.96,28.96,144300.0,18.8168,18.8297,18.7649,18.7649,144300.0
2012-02-16 15:10:00,28.96,28.98,28.92,28.96,414700.0,18.7649,18.7779,18.739,18.7649,414700.0
2012-02-16 15:20:00,28.96,29.01,28.92,29.01,218300.0,18.7649,18.7973,18.739,18.7973,218300.0
2012-02-16 15:30:00,29.01,29.04,28.98,29.03,294400.0,18.7973,18.8168,18.7779,18.8103,294400.0
2012-02-16 15:40:00,29.03,29.1,29.02,29.06,435400.0,18.8103,18.8556,18.8038,18.8297,435400.0
2012-02-16 15:50:00,29.07,29.09,29.04,29.08,1040800.0,18.8362,18.8492,18.8168,18.8427,1040800.0
2012-02-17 09:30:00,29.08,29.25,28.95,29.04,1548200.0,18.8427,18.9528,18.7584,18.8168,1548200.0
2012-02-17 09:40:00,29.05,29.18,29.04,29.14,198400.0,18.8232,18.9075,18.8168,18.8816,198400.0
2012-02-17 09:50:00,29.15,29.22,29.13,29.2,229700.0,18.888,18.9334,18.8751,18.9204,229700.0
2012-02-17 10:00:00,29.21,29.21,29.04,29.05,256900.0,18.9269,18.9269,18.8168,18.8232,256900.0
2012-02-17 10:10:00,29.06,29.14,29.05,29.12,196200.0,18.8297,18.8816,18.8232,18.8686,196200.0
2012-02-17 10:20:00,29.12,29.14,29.05,29.05,100000.0,18.8686,18.8816,18.8232,18.8232,100000.0
2012-02-17 10:30:00,29.05,29.1,29.05,29.05,95800.0,18.8232,18.8556,18.8232,18.8232,95800.0
2012-02-17 10:40:00,29.05,29.17,29.03,29.14,221200.0,18.8232,18.901,18.8103,18.8816,221200.0
2012-02-17 10:50:00,29.14,29.19,29.14,29.18,150200.0,18.8816,18.914,18.8816,18.9075,150200.0
2012-02-17 11:00:00,29.19,29.19,29.13,29.15,167700.0,18.914,18.914,18.8751,18.888,167700.0
2012-02-17 11:10:00,29.15,29.19,29.13,29.18,80500.0,18.888,18.914,18.8751,18.9075,80500.0
2012-02-17 11:20:00,29.18,29.19,29.09,29.15,117400.0,18.9075,18.914,18.8492,18.888,117400.0
2012-02-17 11:30:00,29.16,29.19,29.14,29.18,74200.0,18.8945,18.914,18.8816,18.9075,74200.0
2012-02-17 11:40:00,29.19,29.24,29.19,29.23,110200.0,18.914,18.9464,18.914,18.9399,110200.0
2012-02-17 11:50:00,29.23,29.24,29.21,29.24,67700.0,18.9399,18.9464,18.9269,18.9464,67700.0
2012-02-17 12:00:00,29.24,29.25,29.22,29.24,51400.0,18.9464,18.9528,18.9334,18.9464,51400.0
2012-02-17 12:10:00,29.25,29.26,29.24,29.25,85500.0,18.9528,18.9593,18.9464,18.9528,85500.0
2012-02-17 12:20:00,29.25,29.25,29.22,29.25,59300.0,18.9528,18.9528,18.9334,18.9528,59300.0
2012-02-17 12:30:00,29.25,29.26,29.21,29.25,52700.0,18.9528,18.9593,18.9269,18.9528,52700.0
2012-02-17 12:40:00,29.25,29.25,29.22,29.22,46600.0,18.9528,18.9528,18.9334,18.9334,46600.0
2012-02-17 12:50:00,29.22,29.23,29.2,29.2,45900.0,18.9334,18.9399,18.9204,18.9204,45900.0
2012-02-17 13:00:00,29.2,29.2,29.18,29.18,42300.0,18.9204,18.9204,18.9075,18.9075,42300.0
2012-02-17 13:10:00,29.18,29.21,29.18,29.2,55500.0,18.9075,18.9269,18.9075,18.9204,55500.0
2012-02-17 13:20:00,29.2,29.24,29.2,29.22,40200.0,18.9204,18.9464,18.9204,18.9334,40200.0
2012-02-17 13:30:00,29.23,29.25,29.23,29.23,42800.0,18.9399,18.9528,18.9399,18.9399,42800.0
2012-02-17 13:40:00,29.24,29.26,29.22,29.25,88100.0,18.9464,18.9593,18.9334,18.9528,88100.0
2012-02-17 13:50:00,29.25,29.26,29.24,29.26,85700.0,18.9528,18.9593,18.9464,18.9593,85700.0
2012-02-17 14:00:00,29.25,29.27,29.25,29.25,73000.0,18.9528,18.9658,18.9528,18.9528,73000.0
2012-02-17 14:10:00,29.26,29.26,29.23,29.25,86900.0,18.9593,18.9593,18.9399,18.9528,86900.0
2012-02-17 14:20:00,29.25,29.26,29.24,29.25,75300.0,18.9528,18.9593,18.9464,18.9528,75300.0
2012-02-17 14:30:00,29.25,29.29,29.25,29.25,81300.0,18.9528,18.9788,18.9528,18.9528,81300.0
2012-02-17 14:40:00,29.25,29.3,29.25,29.28,181200.0,18.9528,18.9852,18.9528,18.9723,181200.0
2012-02-17 14:50:00,29.28,29.29,29.25,29.25,93600.0,18.9723,18.9788,18.9528,18.9528,93600.0
2012-02-17 15:00:00,29.25,29.28,29.25,29.27,116200.0,18.9528,18.9723,18.9528,18.9658,116200.0
2012-02-17 15:10:00,29.26,29.31,29.25,29.3,285900.0,18.9593,18.9917,18.9528,18.9852,285900.0
2012-02-17 15:20:00,29.3,29.41,29.3,29.37,525400.0,18.9852,19.0565,18.9852,19.0306,525400.0
2012-02-17 15:30:00,29.37,29.38,29.28,29.29,386800.0,19.0306,19.0371,18.9723,18.9788,386800.0
2012-02-17 15:40:00,29.29,29.36,29.26,29.34,497800.0,18.9788,19.0241,18.9593,19.0112,497800.0
2012-02-17 15:50:00,29.34,29.41,29.33,29.35,1115200.0,19.0112,19.0565,19.0047,19.0176,1115200.0
2012-02-21 09:30:00,29.23,29.35,29.2,29.31,279800.0,18.9399,19.0176,18.9204,18.9917,279800.0
2012-02-21 09:40:00,29.31,29.32,29.19,29.22,261200.0,18.9917,18.9982,18.914,18.9334,261200.0
2012-02-21 09:50:00,29.22,29.3,29.21,29.26,638800.0,18.9334,18.9852,18.9269,18.9593,638800.0
2012-02-21 10:00:00,29.27,29.35,29.25,29.32,333900.0,18.9658,19.0176,18.9528,18.9982,333900.0
2012-02-21 10:10:00,29.32,29.42,29.29,29.31,189600.0,18.9982,19.063,18.9788,18.9917,189600.0
2012-02-21 10:20:00,29.31,29.33,29.28,29.3,139500.0,18.9917,19.0047,18.9723,18.9852,139500.0
2012-02-21 10:30:00,29.29,29.41,29.29,29.39,249000.0,18.9788,19.0565,18.9788,19.0435,249000.0
2012-02-21 10:40:00,29.39,29.42,29.37,29.38,112300.0,19.0435,19.063,19.0306,19.0371,112300.0
2012-02-21 10:50:00,29.37,29.43,29.37,29.41,174300.0,19.0306,19.0695,19.0306,19.0565,174300.0
2012-02-21 11:00:00,29.41,29.43,29.37,29.4,96900.0,19.0565,19.0695,19.0306,19.05,96900.0
2012-02-21 11:10:00,29.39,29.41,29.37,29.4,99900.0,19.0435,19.0565,19.0306,19.05,99900.0
2012-02-21 11:20:00,29.4,29.45,29.39,29.42,176500.0,19.05,19.0824,19.0435,19.063,176500.0
2012-02-21 11:30:00,29.42,29.45,29.38,29.4,168300.0,19.063,19.0824,19.0371,19.05,168300.0
2012-02-21 11:40:00,29.4,29.41,29.37,29.38,115000.0,19.05,19.0565,19.0306,19.0371,115000.0
2012-02-21 11:50:00,29.38,29.38,29.35,29.35,131200.0,19.0371,19.0371,19.0176,19.0176,131200.0
2012-02-21 12:00:00,29.35,29.48,29.33,29.48,193400.0,19.0176,19.1019,19.0047,19.1019,193400.0
2012-02-21 12:10:00,29.47,29.48,29.45,29.45,56400.0,19.0954,19.1019,19.0824,19.0824,56400.0
2012-02-21 12:20:00,29.45,29.53,29.45,29.49,369000.0,19.0824,19.1343,19.0824,19.1083,369000.0
2012-02-21 12:30:00,29.48,29.51,29.48,29.51,142100.0,19.1019,19.1213,19.1019,19.1213,142100.0
2012-02-21 12:40:00,29.51,29.51,29.5,29.5,23600.0,19.1213,19.1213,19.1148,19.1148,23600.0
2012-02-21 12:50:00,29.5,29.53,29.48,29.5,148500.0,19.1148,19.1343,19.1019,19.1148,148500.0
2012-02-21 13:00:00,29.5,29.51,29.46,29.48,119500.0,19.1148,19.1213,19.0889,19.1019,119500.0
2012-02-21 13:10:00,29.48,29.49,29.45,29.45,77000.0,19.1019,19.1083,19.0824,19.0824,77000.0
2012-02-21 13:20:00,29.46,29.46,29.43,29.43,86700.0,19.0889,19.0889,19.0695,19.0695,86700.0
2012-02-21 13:30:00,29.43,29.45,29.42,29.45,86700.0,19.0695,19.0824,19.063,19.0824,86700.0
2012-02-21 13:40:00,29.44,29.45,29.37,29.39,132200.0,19.0759,19.0824,19.0306,19.0435,132200.0
2012-02-21 13:50:00,29.4,29.42,29.36,29.41,98300.0,19.05,19.063,19.0241,19.0565,98300.0
2012-02-21 14:00:00,29.41,29.42,29.35,29.35,210400.0,19.0565,19.063,19.0176,19.0176,210400.0
2012-02-21 14:10:00,29.36,29.36,29.27,29.29,331500.0,19.0241,19.0241,18.9658,18.9788,331500.0
2012-02-21 14:20:00,29.29,29.29,29.24,29.24,286900.0,18.9788,18.9788,18.9464,18.9464,286900.0
2012-02-21 14:30:00,29.25,29.25,29.12,29.16,759100.0,18.9528,18.9528,18.8686,18.8945,759100.0
2012-02-21 14:40:00,29.16,29.16,29.09,29.13,303800.0,18.8945,18.8945,18.8492,18.8751,303800.0
2012-02-21 14:50:00,29.14,29.14,29.02,29.07,362400.0,18.8816,18.8816,18.8038,18.8362,362400.0
2012-02-21 15:00:00,29.08,29.2,29.07,29.16,218000.0,18.8427,18.9204,18.8362,18.8945,218000.0
2012-02-21 15:10:00,29.16,29.16,29.07,29.08,257000.0,18.8945,18.8945,18.8362,18.8427,257000.0
2012-02-21 15:20:00,29.08,29.12,29.02,29.08,377800.0,18.8427,18.8686,18.8038,18.8427,377800.0
2012-02-21 15:30:00,29.08,29.12,29.05,29.11,347900.0,18.8427,18.8686,18.8232,18.8621,347900.0
2012-02-21 15:40:00,29.11,29.16,29.09,29.11,831700.0,18.8621,18.8945,18.8492,18.8621,831700.0
2012-02-21 15:50:00,29.11,29.14,29.07,29.12,1291300.0,18.8621,18.8816,18.8362,18.8686,1291300.0
2012-02-22 09:30:00,29.02,29.14,29.0,29.02,241500.0,18.8038,18.8816,18.7908,18.8038,241500.0
2012-02-22 09:40:00,29.03,29.1,29.01,29.02,376600.0,18.8103,18.8556,18.7973,18.8038,376600.0
2012-02-22 09:50:00,29.02,29.03,28.89,28.9,284500.0,18.8038,18.8103,18.7196,18.726,284500.0
2012-02-22 10:00:00,28.89,28.9,28.76,28.83,732900.0,18.7196,18.726,18.6353,18.6807,732900.0
2012-02-22 10:10:00,28.84,28.94,28.83,28.9,274400.0,18.6872,18.752,18.6807,18.726,274400.0
2012-02-22 10:20:00,28.9,28.94,28.86,28.86,1151600.0,18.726,18.752,18.7001,18.7001,1151600.0
2012-02-22 10:30:00,28.87,28.89,28.85,28.85,192600.0,18.7066,18.7196,18.6936,18.6936,192600.0
2012-02-22 10:40:00,28.86,28.93,28.84,28.92,168300.0,18.7001,18.7455,18.6872,18.739,168300.0
2012-02-22 10:50:00,28.92,28.94,28.87,28.89,131300.0,18.739,18.752,18.7066,18.7196,131300.0
2012-02-22 11:00:00,28.89,28.94,28.88,28.91,161800.0,18.7196,18.752,18.7131,18.7325,161800.0
2012-02-22 11:10:00,28.9,28.93,28.85,28.88,200100.0,18.726,18.7455,18.6936,18.7131,200100.0
2012-02-22 11:20:00,28.88,28.91,28.86,28.9,137000.0,18.7131,18.7325,18.7001,18.726,137000.0
2012-02-22 11:30:00,28.9,28.93,28.86,28.92,198700.0,18.726,18.7455,18.7001,18.739,198700.0
2012-02-22 11:40:00,28.92,28.92,28.86,28.89,188500.0,18.739,18.739,18.7001,18.7196,188500.0
2012-02-22 11:50:00,28.9,28.91,28.86,28.88,323800.0,18.726,18.7325,18.7001,18.7131,323800.0
2012-02-22 12:00:00,28.88,28.9,28.87,28.87,194700.0,18.7131,18.726,18.7066,18.7066,194700.0
2012-02-22 12:10:00,28.88,28.89,28.85,28.85,92500.0,18.7131,18.7196,18.6936,18.6936,92500.0
2012-02-22 12:20:00,28.86,28.88,28.85,28.86,117000.0,18.7001,18.7131,18.6936,18.7001,117000.0
2012-02-22 12:30:00,28.86,28.86,28.85,28.85,95400.0,18.7001,18.7001,18.6936,18.6936,95400.0
2012-02-22 12:40:00,28.86,28.86,28.84,28.84,85300.0,18.7001,18.7001,18.6872,18.6872,85300.0
2012-02-22 12:50:00,28.84,28.88,28.84,28.85,121300.0,18.6872,18.7131,18.6872,18.6936,121300.0
2012-02-22 13:00:00,28.86,28.89,28.85,28.86,111900.0,18.7001,18.7196,18.6936,18.7001,111900.0
2012-02-22 13:10:00,28.87,28.88,28.84,28.86,96000.0,18.7066,18.7131,18.6872,18.7001,96000.0
2012-02-22 13:20:00,28.86,28.86,28.84,28.84,79400.0,18.7001,18.7001,18.6872,18.6872,79400.0
2012-02-22 13:30:00,28.85,28.85,28.83,28.83,69200.0,18.6936,18.6936,18.6807,18.6807,69200.0
2012-02-22 13:40:00,28.84,28.84,28.81,28.81,108700.0,18.6872,18.6872,18.6677,18.6677,108700.0
2012-02-22 13:50:00,28.81,28.84,28.8,28.83,120000.0,18.6677,18.6872,18.6613,18.6807,120000.0
2012-02-22 14:00:00,28.83,28.85,28.82,28.84,100100.0,18.6807,18.6936,18.6742,18.6872,100100.0
2012-02-22 14:10:00,28.83,28.87,28.83,28.86,79900.0,18.6807,18.7066,18.6807,18.7001,79900.0
2012-02-22 14:20:00,28.86,28.89,28.84,28.85,203700.0,18.7001,18.7196,18.6872,18.6936,203700.0
2012-02-22 14:30:00,28.85,28.86,28.81,28.83,126700.0,18.6936,18.7001,18.6677,18.6807,126700.0
2012-02-22 14:40:00,28.83,28.86,28.82,28.85,96200.0,18.6807,18.7001,18.6742,18.6936,96200.0
2012-02-22 14:50:00,28.85,28.85,28.82,28.83,88900.0,18.6936,18.6936,18.6742,18.6807,88900.0
2012-02-22 15:00:00,28.83,28.85,28.79,28.84,183300.0,18.6807,18.6936,18.6548,18.6872,183300.0
2012-02-22 15:10:00,28.85,28.9,28.84,28.87,103300.0,18.6936,18.726,18.6872,18.7066,103300.0
2012-02-22 15:20:00,28.87,28.89,28.85,28.88,163600.0,18.7066,18.7196,18.6936,18.7131,163600.0
2012-02-22 15:30:00,28.87,28.89,28.84,28.86,199800.0,18.7066,18.7196,18.6872,18.7001,199800.0
2012-02-22 15:40:00,28.86,28.89,28.84,28.84,445600.0,18.7001,18.7196,18.6872,18.6872,445600.0
2012-02-22 15:50:00,28.85,28.85,28.8,28.82,649700.0,18.6936,18.6936,18.6613,18.6742,649700.0
2012-02-23 09:30:00,28.81,28.88,28.77,28.84,142100.0,18.6677,18.7131,18.6418,18.6872,142100.0
2012-02-23 09:40:00,28.84,28.86,28.8,28.82,159600.0,18.6872,18.7001,18.6613,18.6742,159600.0
2012-02-23 09:50:00,28.82,28.85,28.78,28.78,136500.0,18.6742,18.6936,18.6483,18.6483,136500.0
2012-02-23 10:00:00,28.78,28.87,28.78,28.86,158900.0,18.6483,18.7066,18.6483,18.7001,158900.0
2012-02-23 10:10:00,28.86,28.88,28.82,28.85,164700.0,18.7001,18.7131,18.6742,18.6936,164700.0
2012-02-23 10:20:00,28.84,28.88,28.82,28.87,101700.0,18.6872,18.7131,18.6742,18.7066,101700.0
2012-02-23 10:30:00,28.86,28.89,28.85,28.85,137900.0,18.7001,18.7196,18.6936,18.6936,137900.0
2012-02-23 10:40:00,28.84,28.86,28.83,28.85,105800.0,18.6872,18.7001,18.6807,18.6936,105800.0
2012-02-23 10:50:00,28.85,28.95,28.83,28.95,215000.0,18.6936,18.7584,18.6807,18.7584,215000.0
2012-02-23 11:00:00,28.95,28.96,28.9,28.9,218300.0,18.7584,18.7649,18.726,18.726,218300.0
2012-02-23 11:10:00,28.91,29.04,28.91,29.01,226800.0,18.7325,18.8168,18.7325,18.7973,226800.0
2012-02-23 11:20:00,29.02,29.04,29.01,29.02,79100.0,18.8038,18.8168,18.7973,18.8038,79100.0
2012-02-23 11:30:00,29.02,29.06,29.01,29.05,105500.0,18.8038,18.8297,18.7973,18.8232,105500.0
2012-02-23 11:40:00,29.05,29.07,29.01,29.01,140200.0,18.8232,18.8362,18.7973,18.7973,140200.0
2012-02-23 11:50:00,29.02,29.05,29.01,29.05,80200.0,18.8038,18.8232,18.7973,18.8232,80200.0
2012-02-23 12:00:00,29.04,29.05,29.02,29.05,125000.0,18.8168,18.8232,18.8038,18.8232,125000.0
2012-02-23 12:10:00,29.04,29.07,29.03,29.05,118200.0,18.8168,18.8362,18.8103,18.8232,118200.0
2012-02-23 12:20:00,29.05,29.1,29.04,29.1,76400.0,18.8232,18.8556,18.8168,18.8556,76400.0
2012-02-23 12:30:00,29.1,29.15,29.1,29.12,91200.0,18.8556,18.888,18.8556,18.8686,91200.0
2012-02-23 12:40:00,29.11,29.13,29.11,29.11,92400.0,18.8621,18.8751,18.8621,18.8621,92400.0
2012-02-23 12:50:00,29.11,29.12,29.06,29.08,76400.0,18.8621,18.8686,18.8297,18.8427,76400.0
2012-02-23 13:00:00,29.09,29.1,29.06,29.06,63800.0,18.8492,18.8556,18.8297,18.8297,63800.0
2012-02-23 13:10:00,29.07,29.08,29.04,29.05,150200.0,18.8362,18.8427,18.8168,18.8232,150200.0
2012-02-23 13:20:00,29.05,29.07,29.03,29.04,149100.0,18.8232,18.8362,18.8103,18.8168,149100.0
2012-02-23 13:30:00,29.04,29.05,29.03,29.03,58600.0,18.8168,18.8232,18.8103,18.8103,58600.0
2012-02-23 13:40:00,29.04,29.06,29.02,29.03,190400.0,18.8168,18.8297,18.8038,18.8103,190400.0
2012-02-23 13:50:00,29.03,29.07,29.01,29.04,153300.0,18.8103,18.8362,18.7973,18.8168,153300.0
2012-02-23 14:00:00,29.05,29.05,29.01,29.03,105400.0,18.8232,18.8232,18.7973,18.8103,105400.0
2012-02-23 14:10:00,29.04,29.04,29.02,29.04,75900.0,18.8168,18.8168,18.8038,18.8168,75900.0
2012-02-23 14:20:00,29.04,29.04,29.03,29.04,46100.0,18.8168,18.8168,18.8103,18.8168,46100.0
2012-02-23 14:30:00,29.04,29.05,29.01,29.05,193900.0,18.8168,18.8232,18.7973,18.8232,193900.0
2012-02-23 14:40:00,29.05,29.05,28.99,28.99,130800.0,18.8232,18.8232,18.7844,18.7844,130800.0
2012-02-23 14:50:00,29.0,29.05,28.99,29.01,186300.0,18.7908,18.8232,18.7844,18.7973,186300.0
2012-02-23 15:00:00,29.01,29.04,28.99,29.03,116300.0,18.7973,18.8168,18.7844,18.8103,116300.0
2012-02-23 15:10:00,29.02,29.05,29.01,29.03,136900.0,18.8038,18.8232,18.7973,18.8103,136900.0
2012-02-23 15:20:00,29.02,29.03,29.0,29.03,161400.0,18.8038,18.8103,18.7908,18.8103,161400.0
2012-02-23 15:30:00,29.03,29.05,28.97,28.97,390700.0,18.8103,18.8232,18.7714,18.7714,390700.0
2012-02-23 15:40:00,28.98,29.02,28.89,28.9,732400.0,18.7779,18.8038,18.7196,18.726,732400.0
2012-02-23 15:50:00,28.91,28.99,28.91,28.98,956200.0,18.7325,18.7844,18.7325,18.7779,956200.0
2012-02-24 09:30:00,29.02,29.16,28.98,29.11,203000.0,18.8038,18.8945,18.7779,18.8621,203000.0
2012-02-24 09:40:00,29.11,29.13,29.07,29.09,391200.0,18.8621,18.8751,18.8362,18.8492,391200.0
2012-02-24 09:50:00,29.09,29.11,29.05,29.05,155900.0,18.8492,18.8621,18.8232,18.8232,155900.0
2012-02-24 10:00:00,29.06,29.08,29.02,29.03,207600.0,18.8297,18.8427,18.8038,18.8103,207600.0
2012-02-24 10:10:00,29.02,29.03,28.99,28.99,171900.0,18.8038,18.8103,18.7844,18.7844,171900.0
2012-02-24 10:20:00,28.99,29.01,28.91,28.95,205900.0,18.7844,18.7973,18.7325,18.7584,205900.0
2012-02-24 10:30:00,28.95,28.96,28.91,28.95,105000.0,18.7584,18.7649,18.7325,18.7584,105000.0
2012-02-24 10:40:00,28.95,29.0,28.93,28.93,213200.0,18.7584,18.7908,18.7455,18.7455,213200.0
2012-02-24 10:50:00,28.94,28.94,28.86,28.87,189800.0,18.752,18.752,18.7001,18.7066,189800.0
2012-02-24 11:00:00,28.87,28.93,28.87,28.91,115500.0,18.7066,18.7455,18.7066,18.7325,115500.0
2012-02-24 11:10:00,28.91,28.92,28.86,28.87,55700.0,18.7325,18.739,18.7001,18.7066,55700.0
2012-02-24 11:20:00,28.86,28.9,28.86,28.9,55700.0,18.7001,18.726,18.7001,18.726,55700.0
2012-02-24 11:30:00,28.9,28.91,28.87,28.91,65100.0,18.726,18.7325,18.7066,18.7325,65100.0
2012-02-24 11:40:00,28.91,28.92,28.89,28.91,134100.0,18.7325,18.739,18.7196,18.7325,134100.0
2012-02-24 11:50:00,28.91,28.98,28.91,28.98,80300.0,18.7325,18.7779,18.7325,18.7779,80300.0
2012-02-24 12:00:00,28.98,28.98,28.94,28.96,71800.0,18.7779,18.7779,18.752,18.7649,71800.0
2012-02-24 12:10:00,28.96,28.97,28.89,28.89,121900.0,18.7649,18.7714,18.7196,18.7196,121900.0
2012-02-24 12:20:00,28.89,28.9,28.83,28.85,269300.0,18.7196,18.726,18.6807,18.6936,269300.0
2012-02-24 12:30:00,28.86,28.93,28.84,28.84,235000.0,18.7001,18.7455,18.6872,18.6872,235000.0
2012-02-24 12:40:00,28.84,28.88,28.83,28.86,131100.0,18.6872,18.7131,18.6807,18.7001,131100.0
2012-02-24 12:50:00,28.85,28.87,28.83,28.83,84900.0,18.6936,18.7066,18.6807,18.6807,84900.0
2012-02-24 13:00:00,28.83,28.84,28.82,28.83,134300.0,18.6807,18.6872,18.6742,18.6807,134300.0
2012-02-24 13:10:00,28.82,28.83,28.8,28.81,146500.0,18.6742,18.6807,18.6613,18.6677,146500.0
2012-02-24 13:20:00,28.8,28.82,28.76,28.78,108500.0,18.6613,18.6742,18.6353,18.6483,108500.0
2012-02-24 13:30:00,28.78,28.79,28.73,28.73,175700.0,18.6483,18.6548,18.6159,18.6159,175700.0
2012-02-24 13:40:00,28.74,28.74,28.72,28.73,77300.0,18.6224,18.6224,18.6094,18.6159,77300.0
2012-02-24 13:50:00,28.73,28.75,28.73,28.74,88400.0,18.6159,18.6289,18.6159,18.6224,88400.0
2012-02-24 14:00:00,28.74,28.76,28.72,28.76,132700.0,18.6224,18.6353,18.6094,18.6353,132700.0
2012-02-24 14:10:00,28.76,28.76,28.72,28.72,59500.0,18.6353,18.6353,18.6094,18.6094,59500.0
2012-02-24 14:20:00,28.72,28.73,28.7,28.71,131000.0,18.6094,18.6159,18.5965,18.6029,131000.0
2012-02-24 14:30:00,28.71,28.72,28.66,28.71,198000.0,18.6029,18.6094,18.5705,18.6029,198000.0
2012-02-24 14:40:00,28.72,28.75,28.69,28.75,108100.0,18.6094,18.6289,18.59,18.6289,108100.0
2012-02-24 14:50:00,28.75,28.75,28.69,28.7,123600.0,18.6289,18.6289,18.59,18.5965,123600.0
2012-02-24 15:00:00,28.7,28.74,28.69,28.73,159900.0,18.5965,18.6224,18.59,18.6159,159900.0
2012-02-24 15:10:00,28.73,28.77,28.72,28.75,122300.0,18.6159,18.6418,18.6094,18.6289,122300.0
2012-02-24 15:20:00,28.75,28.79,28.74,28.78,119000.0,18.6289,18.6548,18.6224,18.6483,119000.0
2012-02-24 15:30:00,28.78,28.78,28.72,28.75,152100.0,18.6483,18.6483,18.6094,18.6289,152100.0
2012-02-24 15:40:00,28.75,28.77,28.7,28.77,354500.0,18.6289,18.6418,18.5965,18.6418,354500.0
2012-02-24 15:50:00,28.76,28.78,28.7,28.73,1116600.0,18.6353,18.6483,18.5965,18.6159,1116600.0
2012-02-27 09:30:00,28.57,28.63,28.5,28.53,308600.0,18.5122,18.5511,18.4669,18.4863,308600.0
2012-02-27 09:40:00,28.52,28.67,28.5,28.63,370200.0,18.4798,18.577,18.4669,18.5511,370200.0
2012-02-27 09:50:00,28.63,28.75,28.63,28.72,221200.0,18.5511,18.6289,18.5511,18.6094,221200.0
2012-02-27 10:00:00,28.72,28.76,28.63,28.65,283000.0,18.6094,18.6353,18.5511,18.5641,283000.0
2012-02-27 10:10:00,28.66,28.7,28.61,28.64,343200.0,18.5705,18.5965,18.5381,18.5576,343200.0
2012-02-27 10:20:00,28.64,28.65,28.6,28.62,190100.0,18.5576,18.5641,18.5317,18.5446,190100.0
2012-02-27 10:30:00,28.62,28.64,28.59,28.63,361400.0,18.5446,18.5576,18.5252,18.5511,361400.0
2012-02-27 10:40:00,28.63,28.84,28.62,28.81,167800.0,18.5511,18.6872,18.5446,18.6677,167800.0
2012-02-27 10:50:00,28.81,28.83,28.79,28.8,123300.0,18.6677,18.6807,18.6548,18.6613,123300.0
2012-02-27 11:00:00,28.8,28.89,28.8,28.89,113200.0,18.6613,18.7196,18.6613,18.7196,113200.0
2012-02-27 11:10:00,28.88,28.89,28.84,28.89,109100.0,18.7131,18.7196,18.6872,18.7196,109100.0
2012-02-27 11:20:00,28.89,28.96,28.88,28.94,172900.0,18.7196,18.7649,18.7131,18.752,172900.0
2012-02-27 11:30:00,28.95,28.99,28.94,28.99,102000.0,18.7584,18.7844,18.752,18.7844,102000.0
2012-02-27 11:40:00,28.99,29.01,28.93,29.01,316500.0,18.7844,18.7973,18.7455,18.7973,316500.0
2012-02-27 11:50:00,29.01,29.07,29.01,29.07,78300.0,18.7973,18.8362,18.7973,18.8362,78300.0
2012-02-27 12:00:00,29.07,29.17,29.07,29.12,507800.0,18.8362,18.901,18.8362,18.8686,507800.0
2012-02-27 12:10:00,29.11,29.14,29.08,29.1,125300.0,18.8621,18.8816,18.8427,18.8556,125300.0
2012-02-27 12:20:00,29.1,29.1,29.07,29.09,94600.0,18.8556,18.8556,18.8362,18.8492,94600.0
2012-02-27 12:30:00,29.09,29.13,29.05,29.11,346600.0,18.8492,18.8751,18.8232,18.8621,346600.0
2012-02-27 12:40:00,29.11,29.15,29.1,29.14,139900.0,18.8621,18.888,18.8556,18.8816,139900.0
2012-02-27 12:50:00,29.14,29.21,29.05,29.16,295600.0,18.8816,18.9269,18.8232,18.8945,295600.0
2012-02-27 13:00:00,29.16,29.18,29.13,29.16,139700.0,18.8945,18.9075,18.8751,18.8945,139700.0
2012-02-27 13:10:00,29.16,29.16,29.12,29.14,243800.0,18.8945,18.8945,18.8686,18.8816,243800.0
2012-02-27 13:20:00,29.15,29.18,29.14,29.16,102700.0,18.888,18.9075,18.8816,18.8945,102700.0
2012-02-27 13:30:00,29.17,29.2,29.16,29.2,96800.0,18.901,18.9204,18.8945,18.9204,96800.0
2012-02-27 13:40:00,29.2,29.24,29.19,29.2,131700.0,18.9204,18.9464,18.914,18.9204,131700.0
2012-02-27 13:50:00,29.21,29.21,29.17,29.19,112700.0,18.9269,18.9269,18.901,18.914,112700.0
2012-02-27 14:00:00,29.19,29.21,29.18,29.2,135800.0,18.914,18.9269,18.9075,18.9204,135800.0
2012-02-27 14:10:00,29.19,29.25,29.19,29.24,183800.0,18.914,18.9528,18.914,18.9464,183800.0
2012-02-27 14:20:00,29.24,29.27,29.22,29.25,141200.0,18.9464,18.9658,18.9334,18.9528,141200.0
2012-02-27 14:30:00,29.25,29.26,29.2,29.21,268600.0,18.9528,18.9593,18.9204,18.9269,268600.0
2012-02-27 14:40:00,29.21,29.27,29.21,29.25,260000.0,18.9269,18.9658,18.9269,18.9528,260000.0
2012-02-27 14:50:00,29.26,29.29,29.25,29.28,191700.0,18.9593,18.9788,18.9528,18.9723,191700.0
2012-02-27 15:00:00,29.27,29.36,29.26,29.32,572700.0,18.9658,19.0241,18.9593,18.9982,572700.0
2012-02-27 15:10:00,29.32,29.34,29.28,29.29,492500.0,18.9982,19.0112,18.9723,18.9788,492500.0
2012-02-27 15:20:00,29.3,29.35,29.28,29.34,422900.0,18.9852,19.0176,18.9723,19.0112,422900.0
2012-02-27 15:30:00,29.34,29.37,29.31,29.33,725900.0,19.0112,19.0306,18.9917,19.0047,725900.0
2012-02-27 15:40:00,29.33,29.36,29.29,29.36,927600.0,19.0047,19.0241,18.9788,19.0241,927600.0
2012-02-27 15:50:00,29.36,29.41,29.31,29.31,1612300.0,19.0241,19.0565,18.9917,18.9917,1612300.0
2012-02-28 09:30:00,29.33,29.37,29.21,29.29,252800.0,19.0047,19.0306,18.9269,18.9788,252800.0
2012-02-28 09:40:00,29.28,29.3,29.15,29.23,216200.0,18.9723,18.9852,18.888,18.9399,216200.0
2012-02-28 09:50:00,29.24,29.29,29.2,29.27,182700.0,18.9464,18.9788,18.9204,18.9658,182700.0
2012-02-28 10:00:00,29.28,29.37,29.15,29.19,419000.0,18.9723,19.0306,18.888,18.914,419000.0
2012-02-28 10:10:00,29.19,29.24,29.15,29.23,138200.0,18.914,18.9464,18.888,18.9399,138200.0
2012-02-28 10:20:00,29.22,29.24,29.17,29.19,174200.0,18.9334,18.9464,18.901,18.914,174200.0
2012-02-28 10:30:00,29.19,29.21,29.18,29.19,320800.0,18.914,18.9269,18.9075,18.914,320800.0
2012-02-28 10:40:00,29.19,29.21,29.18,29.18,175200.0,18.914,18.9269,18.9075,18.9075,175200.0
2012-02-28 10:50:00,29.19,29.21,29.15,29.17,283100.0,18.914,18.9269,18.888,18.901,283100.0
2012-02-28 11:00:00,29.18,29.19,29.15,29.17,317200.0,18.9075,18.914,18.888,18.901,317200.0
2012-02-28 11:10:00,29.17,29.19,29.15,29.17,144900.0,18.901,18.914,18.888,18.901,144900.0
2012-02-28 11:20:00,29.17,29.18,29.15,29.16,227000.0,18.901,18.9075,18.888,18.8945,227000.0
2012-02-28 11:30:00,29.17,29.18,29.14,29.15,277200.0,18.901,18.9075,18.8816,18.888,277200.0
2012-02-28 11:40:00,29.14,29.15,29.11,29.14,123900.0,18.8816,18.888,18.8621,18.8816,123900.0
2012-02-28 11:50:00,29.13,29.16,29.12,29.14,142300.0,18.8751,18.8945,18.8686,18.8816,142300.0
2012-02-28 12:00:00,29.14,29.16,29.13,29.16,98500.0,18.8816,18.8945,18.8751,18.8945,98500.0
2012-02-28 12:10:00,29.16,29.16,29.12,29.13,147600.0,18.8945,18.8945,18.8686,18.8751,147600.0
2012-02-28 12:20:00,29.14,29.15,29.12,29.13,58900.0,18.8816,18.888,18.8686,18.8751,58900.0
2012-02-28 12:30:00,29.12,29.15,29.12,29.15,107100.0,18.8686,18.888,18.8686,18.888,107100.0
2012-02-28 12:40:00,29.14,29.15,29.13,29.15,100400.0,18.8816,18.888,18.8751,18.888,100400.0
2012-02-28 12:50:00,29.15,29.17,29.11,29.16,180800.0,18.888,18.901,18.8621,18.8945,180800.0
2012-02-28 13:00:00,29.16,29.17,29.15,29.15,101500.0,18.8945,18.901,18.888,18.888,101500.0
2012-02-28 13:10:00,29.16,29.17,29.15,29.16,55700.0,18.8945,18.901,18.888,18.8945,55700.0
2012-02-28 13:20:00,29.15,29.17,29.15,29.17,58600.0,18.888,18.901,18.888,18.901,58600.0
2012-02-28 13:30:00,29.16,29.17,29.13,29.15,139700.0,18.8945,18.901,18.8751,18.888,139700.0
2012-02-28 13:40:00,29.15,29.15,29.11,29.12,108300.0,18.888,18.888,18.8621,18.8686,108300.0
2012-02-28 13:50:00,29.12,29.15,29.09,29.15,157300.0,18.8686,18.888,18.8492,18.888,157300.0
2012-02-28 14:00:00,29.14,29.16,29.13,29.15,91700.0,18.8816,18.8945,18.8751,18.888,91700.0
2012-02-28 14:10:00,29.16,29.19,29.13,29.17,100300.0,18.8945,18.914,18.8751,18.901,100300.0
2012-02-28 14:20:00,29.17,29.18,29.14,29.15,130800.0,18.901,18.9075,18.8816,18.888,130800.0
2012-02-28 14:30:00,29.15,29.18,29.12,29.17,193400.0,18.888,18.9075,18.8686,18.901,193400.0
2012-02-28 14:40:00,29.17,29.19,29.15,29.18,139100.0,18.901,18.914,18.888,18.9075,139100.0
2012-02-28 14:50:00,29.19,29.2,29.16,29.16,149500.0,18.914,18.9204,18.8945,18.8945,149500.0
2012-02-28 15:00:00,29.17,29.17,29.14,29.14,95800.0,18.901,18.901,18.8816,18.8816,95800.0
2012-02-28 15:10:00,29.14,29.15,29.11,29.13,183600.0,18.8816,18.888,18.8621,18.8751,183600.0
2012-02-28 15:20:00,29.13,29.15,29.12,29.12,138800.0,18.8751,18.888,18.8686,18.8686,138800.0
2012-02-28 15:30:00,29.13,29.14,29.09,29.13,223800.0,18.8751,18.8816,18.8492,18.8751,223800.0
2012-02-28 15:40:00,29.13,29.21,29.12,29.15,384300.0,18.8751,18.9269,18.8686,18.888,384300.0
2012-02-28 15:50:00,29.14,29.2,29.14,29.16,703500.0,18.8816,18.9204,18.8816,18.8945,703500.0
2012-02-29 09:30:00,29.25,29.32,29.18,29.32,251100.0,18.9528,18.9982,18.9075,18.9982,251100.0
2012-02-29 09:40:00,29.32,29.43,29.29,29.43,187000.0,18.9982,19.0695,18.9788,19.0695,187000.0
2012-02-29 09:50:00,29.42,29.47,29.33,29.36,162500.0,19.063,19.0954,19.0047,19.0241,162500.0
2012-02-29 10:00:00,29.37,29.45,29.31,29.32,300000.0,19.0306,19.0824,18.9917,18.9982,300000.0
2012-02-29 10:10:00,29.32,29.42,29.31,29.4,185400.0,18.9982,19.063,18.9917,19.05,185400.0
2012-02-29 10:20:00,29.4,29.41,29.34,29.38,225700.0,19.05,19.0565,19.0112,19.0371,225700.0
2012-02-29 10:30:00,29.37,29.38,29.29,29.29,234200.0,19.0306,19.0371,18.9788,18.9788,234200.0
2012-02-29 10:40:00,29.29,29.34,29.25,29.26,254500.0,18.9788,19.0112,18.9528,18.9593,254500.0
2012-02-29 10:50:00,29.26,29.37,29.2,29.37,212200.0,18.9593,19.0306,18.9204,19.0306,212200.0
2012-02-29 11:00:00,29.37,29.38,29.31,29.35,121500.0,19.0306,19.0371,18.9917,19.0176,121500.0
2012-02-29 11:10:00,29.35,29.37,29.27,29.32,132000.0,19.0176,19.0306,18.9658,18.9982,132000.0
2012-02-29 11:20:00,29.32,29.32,29.19,29.19,163300.0,18.9982,18.9982,18.914,18.914,163300.0
2012-02-29 11:30:00,29.19,29.32,29.17,29.32,215800.0,18.914,18.9982,18.901,18.9982,215800.0
2012-02-29 11:40:00,29.32,29.39,29.32,29.39,99200.0,18.9982,19.0435,18.9982,19.0435,99200.0
2012-02-29 11:50:00,29.39,29.43,29.38,29.42,112300.0,19.0435,19.0695,19.0371,19.063,112300.0
2012-02-29 12:00:00,29.42,29.42,29.27,29.3,175300.0,19.063,19.063,18.9658,18.9852,175300.0
2012-02-29 12:10:00,29.3,29.35,29.28,29.34,115000.0,18.9852,19.0176,18.9723,19.0112,115000.0
2012-02-29 12:20:00,29.34,29.43,29.31,29.43,210000.0,19.0112,19.0695,18.9917,19.0695,210000.0
2012-02-29 12:30:00,29.42,29.43,29.38,29.39,84900.0,19.063,19.0695,19.0371,19.0435,84900.0
2012-02-29 12:40:00,29.4,29.4,29.34,29.35,123000.0,19.05,19.05,19.0112,19.0176,123000.0
2012-02-29 12:50:00,29.36,29.4,29.35,29.35,86300.0,19.0241,19.05,19.0176,19.0176,86300.0
2012-02-29 13:00:00,29.36,29.41,29.36,29.41,60600.0,19.0241,19.0565,19.0241,19.0565,60600.0
2012-02-29 13:10:00,29.41,29.44,29.4,29.42,418900.0,19.0565,19.0759,19.05,19.063,418900.0
2012-02-29 13:20:00,29.42,29.46,29.4,29.45,112100.0,19.063,19.0889,19.05,19.0824,112100.0
2012-02-29 13:30:00,29.44,29.48,29.43,29.45,201300.0,19.0759,19.1019,19.0695,19.0824,201300.0
2012-02-29 13:40:00,29.45,29.5,29.44,29.5,134900.0,19.0824,19.1148,19.0759,19.1148,134900.0
2012-02-29 13:50:00,29.49,29.57,29.49,29.56,350900.0,19.1083,19.1602,19.1083,19.1537,350900.0
2012-02-29 14:00:00,29.56,29.62,29.55,29.61,224400.0,19.1537,19.1926,19.1472,19.1861,224400.0
2012-02-29 14:10:00,29.62,29.62,29.53,29.56,222800.0,19.1926,19.1926,19.1343,19.1537,222800.0
2012-02-29 14:20:00,29.56,29.57,29.51,29.55,117700.0,19.1537,19.1602,19.1213,19.1472,117700.0
2012-02-29 14:30:00,29.56,29.56,29.51,29.52,159700.0,19.1537,19.1537,19.1213,19.1278,159700.0
2012-02-29 14:40:00,29.53,29.53,29.49,29.52,110700.0,19.1343,19.1343,19.1083,19.1278,110700.0
2012-02-29 14:50:00,29.52,29.57,29.49,29.5,197500.0,19.1278,19.1602,19.1083,19.1148,197500.0
2012-02-29 15:00:00,29.51,29.51,29.44,29.44,254300.0,19.1213,19.1213,19.0759,19.0759,254300.0
2012-02-29 15:10:00,29.45,29.49,29.43,29.46,223700.0,19.0824,19.1083,19.0695,19.0889,223700.0
2012-02-29 15:20:00,29.46,29.46,29.41,29.44,197100.0,19.0889,19.0889,19.0565,19.0759,197100.0
2012-02-29 15:30:00,29.43,29.44,29.34,29.38,457500.0,19.0695,19.0759,19.0112,19.0371,457500.0
2012-02-29 15:40:00,29.38,29.5,29.37,29.48,620800.0,19.0371,19.1148,19.0306,19.1019,620800.0
2012-02-29 15:50:00,29.48,29.49,29.4,29.41,1136600.0,19.1019,19.1083,19.05,19.0565,1136600.0
2012-03-01 09:30:00,29.43,29.65,29.37,29.59,229000.0,19.0695,19.212,19.0306,19.1731,229000.0
2012-03-01 09:40:00,29.59,29.68,29.58,29.63,338800.0,19.1731,19.2315,19.1667,19.1991,338800.0
2012-03-01 09:50:00,29.63,29.74,29.63,29.7,200700.0,19.1991,19.2703,19.1991,19.2444,200700.0
2012-03-01 10:00:00,29.69,29.69,29.54,29.58,429100.0,19.2379,19.2379,19.1407,19.1667,429100.0
2012-03-01 10:10:00,29.58,29.6,29.53,29.58,202000.0,19.1667,19.1796,19.1343,19.1667,202000.0
2012-03-01 10:20:00,29.58,29.6,29.56,29.57,201900.0,19.1667,19.1796,19.1537,19.1602,201900.0
2012-03-01 10:30:00,29.56,29.6,29.55,29.58,231200.0,19.1537,19.1796,19.1472,19.1667,231200.0
2012-03-01 10:40:00,29.58,29.6,29.55,29.6,155800.0,19.1667,19.1796,19.1472,19.1796,155800.0
2012-03-01 10:50:00,29.59,29.6,29.55,29.6,265800.0,19.1731,19.1796,19.1472,19.1796,265800.0
2012-03-01 11:00:00,29.6,29.64,29.59,29.61,270100.0,19.1796,19.2055,19.1731,19.1861,270100.0
2012-03-01 11:10:00,29.61,29.66,29.59,29.64,212100.0,19.1861,19.2185,19.1731,19.2055,212100.0
2012-03-01 11:20:00,29.64,29.68,29.61,29.68,150000.0,19.2055,19.2315,19.1861,19.2315,150000.0
2012-03-01 11:30:00,29.68,29.68,29.64,29.66,152600.0,19.2315,19.2315,19.2055,19.2185,152600.0
2012-03-01 11:40:00,29.66,29.73,29.65,29.7,151800.0,19.2185,19.2639,19.212,19.2444,151800.0
2012-03-01 11:50:00,29.69,29.71,29.65,29.68,102400.0,19.2379,19.2509,19.212,19.2315,102400.0
2012-03-01 12:00:00,29.67,29.69,29.63,29.67,119100.0,19.225,19.2379,19.1991,19.225,119100.0
2012-03-01 12:10:00,29.68,29.7,29.63,29.69,139200.0,19.2315,19.2444,19.1991,19.2379,139200.0
2012-03-01 12:20:00,29.7,29.74,29.68,29.72,121300.0,19.2444,19.2703,19.2315,19.2574,121300.0
2012-03-01 12:30:00,29.73,29.74,29.69,29.71,115800.0,19.2639,19.2703,19.2379,19.2509,115800.0
2012-03-01 12:40:00,29.71,29.74,29.68,29.74,66800.0,19.2509,19.2703,19.2315,19.2703,66800.0
2012-03-01 12:50:00,29.74,29.74,29.7,29.71,120300.0,19.2703,19.2703,19.2444,19.2509,120300.0
2012-03-01 13:00:00,29.71,29.71,29.65,29.66,144500.0,19.2509,19.2509,19.212,19.2185,144500.0
2012-03-01 13:10:00,29.66,29.66,29.59,29.61,244800.0,19.2185,19.2185,19.1731,19.1861,244800.0
2012-03-01 13:20:00,29.61,29.7,29.6,29.7,142100.0,19.1861,19.2444,19.1796,19.2444,142100.0
2012-03-01 13:30:00,29.7,29.71,29.63,29.64,137900.0,19.2444,19.2509,19.1991,19.2055,137900.0
2012-03-01 13:40:00,29.64,29.66,29.61,29.65,114200.0,19.2055,19.2185,19.1861,19.212,114200.0
2012-03-01 13:50:00,29.65,29.69,29.64,29.69,113600.0,19.212,19.2379,19.2055,19.2379,113600.0
2012-03-01 14:00:00,29.69,29.71,29.66,29.71,151800.0,19.2379,19.2509,19.2185,19.2509,151800.0
2012-03-01 14:10:00,29.71,29.74,29.68,29.73,162400.0,19.2509,19.2703,19.2315,19.2639,162400.0
2012-03-01 14:20:00,29.73,29.76,29.71,29.76,661400.0,19.2639,19.2833,19.2509,19.2833,661400.0
2012-03-01 14:30:00,29.75,29.77,29.72,29.73,241600.0,19.2768,19.2898,19.2574,19.2639,241600.0
2012-03-01 14:40:00,29.73,29.73,29.7,29.73,107500.0,19.2639,19.2639,19.2444,19.2639,107500.0
2012-03-01 14:50:00,29.73,29.78,29.72,29.73,337400.0,19.2639,19.2963,19.2574,19.2639,337400.0
2012-03-01 15:00:00,29.73,29.76,29.63,29.64,298300.0,19.2639,19.2833,19.1991,19.2055,298300.0
2012-03-01 15:10:00,29.64,29.7,29.56,29.56,307400.0,19.2055,19.2444,19.1537,19.1537,307400.0
2012-03-01 15:20:00,29.57,29.72,29.55,29.71,402500.0,19.1602,19.2574,19.1472,19.2509,402500.0
2012-03-01 15:30:00,29.72,29.72,29.59,29.63,431300.0,19.2574,19.2574,19.1731,19.1991,431300.0
2012-03-01 15:40:00,29.63,29.72,29.62,29.71,525700.0,19.1991,19.2574,19.1926,19.2509,525700.0
2012-03-01 15:50:00,29.72,29.77,29.7,29.72,1154100.0,19.2574,19.2898,19.2444,19.2574,1154100.0
2012-03-02 09:30:00,29.79,29.79,29.63,29.72,160200.0,19.3027,19.3027,19.1991,19.2574,160200.0
2012-03-02 09:40:00,29.71,29.73,29.57,29.57,125000.0,19.2509,19.2639,19.1602,19.1602,125000.0
2012-03-02 09:50:00,29.57,29.6,29.55,29.59,196000.0,19.1602,19.1796,19.1472,19.1731,196000.0
2012-03-02 10:00:00,29.59,29.59,29.5,29.57,270000.0,19.1731,19.1731,19.1148,19.1602,270000.0
2012-03-02 10:10:00,29.57,29.69,29.55,29.67,174500.0,19.1602,19.2379,19.1472,19.225,174500.0
2012-03-02 10:20:00,29.67,29.69,29.64,29.65,206300.0,19.225,19.2379,19.2055,19.212,206300.0
2012-03-02 10:30:00,29.65,29.66,29.55,29.56,247000.0,19.212,19.2185,19.1472,19.1537,247000.0
2012-03-02 10:40:00,29.56,29.62,29.54,29.57,225700.0,19.1537,19.1926,19.1407,19.1602,225700.0
2012-03-02 10:50:00,29.58,29.65,29.57,29.57,163700.0,19.1667,19.212,19.1602,19.1602,163700.0
2012-03-02 11:00:00,29.58,29.59,29.4,29.45,441100.0,19.1667,19.1731,19.05,19.0824,441100.0
2012-03-02 11:10:00,29.45,29.45,29.35,29.4,239800.0,19.0824,19.0824,19.0176,19.05,239800.0
2012-03-02 11:20:00,29.41,29.44,29.38,29.42,171200.0,19.0565,19.0759,19.0371,19.063,171200.0
2012-03-02 11:30:00,29.43,29.47,29.38,29.41,233600.0,19.0695,19.0954,19.0371,19.0565,233600.0
2012-03-02 11:40:00,29.41,29.41,29.34,29.34,190600.0,19.0565,19.0565,19.0112,19.0112,190600.0
2012-03-02 11:50:00,29.34,29.36,29.33,29.34,85900.0,19.0112,19.0241,19.0047,19.0112,85900.0
2012-03-02 12:00:00,29.34,29.38,29.32,29.37,337600.0,19.0112,19.0371,18.9982,19.0306,337600.0
2012-03-02 12:10:00,29.37,29.37,29.3,29.34,183700.0,19.0306,19.0306,18.9852,19.0112,183700.0
2012-03-02 12:20:00,29.34,29.37,29.29,29.37,215000.0,19.0112,19.0306,18.9788,19.0306,215000.0
2012-03-02 12:30:00,29.37,29.4,29.34,29.37,184100.0,19.0306,19.05,19.0112,19.0306,184100.0
2012-03-02 12:40:00,29.38,29.4,29.34,29.37,130800.0,19.0371,19.05,19.0112,19.0306,130800.0
2012-03-02 12:50:00,29.37,29.37,29.34,29.36,82700.0,19.0306,19.0306,19.0112,19.0241,82700.0
2012-03-02 13:00:00,29.36,29.38,29.31,29.34,125300.0,19.0241,19.0371,18.9917,19.0112,125300.0
2012-03-02 13:10:00,29.34,29.34,29.26,29.29,110700.0,19.0112,19.0112,18.9593,18.9788,110700.0
2012-03-02 13:20:00,29.29,29.33,29.26,29.32,152900.0,18.9788,19.0047,18.9593,18.9982,152900.0
2012-03-02 13:30:00,29.33,29.41,29.33,29.41,104600.0,19.0047,19.0565,19.0047,19.0565,104600.0
2012-03-02 13:40:00,29.41,29.43,29.37,29.39,129600.0,19.0565,19.0695,19.0306,19.0435,129600.0
2012-03-02 13:50:00,29.39,29.39,29.35,29.36,99400.0,19.0435,19.0435,19.0176,19.0241,99400.0
2012-03-02 14:00:00,29.37,29.38,29.31,29.35,122700.0,19.0306,19.0371,18.9917,19.0176,122700.0
2012-03-02 14:10:00,29.35,29.36,29.29,29.35,172500.0,19.0176,19.0241,18.9788,19.0176,172500.0
2012-03-02 14:20:00,29.35,29.37,29.3,29.3,148100.0,19.0176,19.0306,18.9852,18.9852,148100.0
2012-03-02 14:30:00,29.31,29.35,29.3,29.35,99800.0,18.9917,19.0176,18.9852,19.0176,99800.0
2012-03-02 14:40:00,29.35,29.35,29.29,29.3,304700.0,19.0176,19.0176,18.9788,18.9852,304700.0
2012-03-02 14:50:00,29.3,29.33,29.27,29.28,276200.0,18.9852,19.0047,18.9658,18.9723,276200.0
2012-03-02 15:00:00,29.28,29.29,29.21,29.24,461500.0,18.9723,18.9788,18.9269,18.9464,461500.0
2012-03-02 15:10:00,29.25,29.28,29.23,29.26,284600.0,18.9528,18.9723,18.9399,18.9593,284600.0
2012-03-02 15:20:00,29.27,29.27,29.22,29.24,255200.0,18.9658,18.9658,18.9334,18.9464,255200.0
2012-03-02 15:30:00,29.24,29.32,29.24,29.26,405900.0,18.9464,18.9982,18.9464,18.9593,405900.0
2012-03-02 15:40:00,29.26,29.29,29.24,29.27,341200.0,18.9593,18.9788,18.9464,18.9658,341200.0
2012-03-02 15:50:00,29.27,29.29,29.25,29.27,999300.0,18.9658,18.9788,18.9528,18.9658,999300.0
2012-03-05 09:30:00,29.11,29.13,29.03,29.05,171500.0,18.8621,18.8751,18.8103,18.8232,171500.0
2012-03-05 09:40:00,29.05,29.05,28.88,28.91,213400.0,18.8232,18.8232,18.7131,18.7325,213400.0
2012-03-05 09:50:00,28.91,28.92,28.84,28.84,434800.0,18.7325,18.739,18.6872,18.6872,434800.0
2012-03-05 10:00:00,28.85,28.94,28.84,28.92,461900.0,18.6936,18.752,18.6872,18.739,461900.0
2012-03-05 10:10:00,28.92,28.93,28.82,28.82,408300.0,18.739,18.7455,18.6742,18.6742,408300.0
2012-03-05 10:20:00,28.83,28.84,28.74,28.78,371000.0,18.6807,18.6872,18.6224,18.6483,371000.0
2012-03-05 10:30:00,28.77,28.83,28.75,28.81,149500.0,18.6418,18.6807,18.6289,18.6677,149500.0
2012-03-05 10:40:00,28.81,28.84,28.77,28.84,228000.0,18.6677,18.6872,18.6418,18.6872,228000.0
2012-03-05 10:50:00,28.83,28.87,28.77,28.78,211700.0,18.6807,18.7066,18.6418,18.6483,211700.0
2012-03-05 11:00:00,28.78,28.87,28.77,28.84,226800.0,18.6483,18.7066,18.6418,18.6872,226800.0
2012-03-05 11:10:00,28.84,28.85,28.77,28.79,269600.0,18.6872,18.6936,18.6418,18.6548,269600.0
2012-03-05 11:20:00,28.79,28.86,28.79,28.81,201500.0,18.6548,18.7001,18.6548,18.6677,201500.0
2012-03-05 11:30:00,28.81,28.83,28.74,28.74,185300.0,18.6677,18.6807,18.6224,18.6224,185300.0
2012-03-05 11:40:00,28.75,28.76,28.71,28.73,391200.0,18.6289,18.6353,18.6029,18.6159,391200.0
2012-03-05 11:50:00,28.74,28.75,28.64,28.64,344900.0,18.6224,18.6289,18.5576,18.5576,344900.0
2012-03-05 12:00:00,28.64,28.66,28.63,28.64,227500.0,18.5576,18.5705,18.5511,18.5576,227500.0
2012-03-05 12:10:00,28.64,28.64,28.57,28.6,295300.0,18.5576,18.5576,18.5122,18.5317,295300.0
2012-03-05 12:20:00,28.61,28.65,28.6,28.64,105500.0,18.5381,18.5641,18.5317,18.5576,105500.0
2012-03-05 12:30:00,28.64,28.69,28.62,28.68,140900.0,18.5576,18.59,18.5446,18.5835,140900.0
2012-03-05 12:40:00,28.69,28.71,28.68,28.71,121000.0,18.59,18.6029,18.5835,18.6029,121000.0
2012-03-05 12:50:00,28.71,28.71,28.66,28.67,91800.0,18.6029,18.6029,18.5705,18.577,91800.0
2012-03-05 13:00:00,28.68,28.73,28.67,28.69,99600.0,18.5835,18.6159,18.577,18.59,99600.0
2012-03-05 13:10:00,28.7,28.72,28.69,28.71,77600.0,18.5965,18.6094,18.59,18.6029,77600.0
2012-03-05 13:20:00,28.7,28.72,28.68,28.71,96100.0,18.5965,18.6094,18.5835,18.6029,96100.0
2012-03-05 13:30:00,28.72,28.73,28.68,28.69,188900.0,18.6094,18.6159,18.5835,18.59,188900.0
2012-03-05 13:40:00,28.68,28.7,28.68,28.69,59700.0,18.5835,18.5965,18.5835,18.59,59700.0
2012-03-05 13:50:00,28.69,28.71,28.67,28.7,116700.0,18.59,18.6029,18.577,18.5965,116700.0
2012-03-05 14:00:00,28.71,28.78,28.7,28.75,189600.0,18.6029,18.6483,18.5965,18.6289,189600.0
2012-03-05 14:10:00,28.74,28.75,28.74,28.75,66600.0,18.6224,18.6289,18.6224,18.6289,66600.0
2012-03-05 14:20:00,28.74,28.78,28.73,28.77,124200.0,18.6224,18.6483,18.6159,18.6418,124200.0
2012-03-05 14:30:00,28.78,28.79,28.73,28.79,125800.0,18.6483,18.6548,18.6159,18.6548,125800.0
2012-03-05 14:40:00,28.79,28.79,28.76,28.78,148000.0,18.6548,18.6548,18.6353,18.6483,148000.0
2012-03-05 14:50:00,28.77,28.87,28.77,28.85,187400.0,18.6418,18.7066,18.6418,18.6936,187400.0
2012-03-05 15:00:00,28.85,28.91,28.85,28.89,240300.0,18.6936,18.7325,18.6936,18.7196,240300.0
2012-03-05 15:10:00,28.89,28.89,28.84,28.89,210600.0,18.7196,18.7196,18.6872,18.7196,210600.0
2012-03-05 15:20:00,28.89,28.94,28.87,28.88,350300.0,18.7196,18.752,18.7066,18.7131,350300.0
2012-03-05 15:30:00,28.88,28.92,28.87,28.92,203800.0,18.7131,18.739,18.7066,18.739,203800.0
2012-03-05 15:40:00,28.91,28.97,28.9,28.93,597100.0,18.7325,18.7714,18.726,18.7455,597100.0
2012-03-05 15:50:00,28.93,28.93,28.88,28.9,745400.0,18.7455,18.7455,18.7131,18.726,745400.0
2012-03-06 09:30:00,28.62,28.73,28.59,28.64,346300.0,18.5446,18.6159,18.5252,18.5576,346300.0
2012-03-06 09:40:00,28.63,28.65,28.56,28.58,376800.0,18.5511,18.5641,18.5057,18.5187,376800.0
2012-03-06 09:50:00,28.58,28.61,28.55,28.57,354900.0,18.5187,18.5381,18.4993,18.5122,354900.0
2012-03-06 10:00:00,28.57,28.63,28.55,28.58,364400.0,18.5122,18.5511,18.4993,18.5187,364400.0
2012-03-06 10:10:00,28.58,28.61,28.52,28.52,315100.0,18.5187,18.5381,18.4798,18.4798,315100.0
2012-03-06 10:20:00,28.52,28.52,28.46,28.52,235500.0,18.4798,18.4798,18.4409,18.4798,235500.0
2012-03-06 10:30:00,28.51,28.64,28.51,28.62,322100.0,18.4733,18.5576,18.4733,18.5446,322100.0
2012-03-06 10:40:00,28.62,28.65,28.51,28.51,99800.0,18.5446,18.5641,18.4733,18.4733,99800.0
2012-03-06 10:50:00,28.51,28.51,28.43,28.43,177200.0,18.4733,18.4733,18.4215,18.4215,177200.0
2012-03-06 11:00:00,28.43,28.49,28.42,28.48,140100.0,18.4215,18.4604,18.415,18.4539,140100.0
2012-03-06 11:10:00,28.48,28.49,28.42,28.46,111100.0,18.4539,18.4604,18.415,18.4409,111100.0
2012-03-06 11:20:00,28.46,28.48,28.41,28.42,228900.0,18.4409,18.4539,18.4085,18.415,228900.0
2012-03-06 11:30:00,28.43,28.43,28.36,28.39,224200.0,18.4215,18.4215,18.3761,18.3956,224200.0
2012-03-06 11:40:00,28.39,28.4,28.35,28.39,195900.0,18.3956,18.4021,18.3697,18.3956,195900.0
2012-03-06 11:50:00,28.39,28.42,28.38,28.41,135800.0,18.3956,18.415,18.3891,18.4085,135800.0
2012-03-06 12:00:00,28.41,28.43,28.36,28.36,177500.0,18.4085,18.4215,18.3761,18.3761,177500.0
2012-03-06 12:10:00,28.36,28.39,28.35,28.36,108500.0,18.3761,18.3956,18.3697,18.3761,108500.0
2012-03-06 12:20:00,28.36,28.39,28.35,28.38,84400.0,18.3761,18.3956,18.3697,18.3891,84400.0
2012-03-06 12:30:00,28.37,28.44,28.37,28.42,86700.0,18.3826,18.428,18.3826,18.415,86700.0
2012-03-06 12:40:00,28.43,28.46,28.41,28.43,79500.0,18.4215,18.4409,18.4085,18.4215,79500.0
2012-03-06 12:50:00,28.43,28.45,28.37,28.39,82000.0,18.4215,18.4345,18.3826,18.3956,82000.0
2012-03-06 13:00:00,28.39,28.4,28.34,28.36,153800.0,18.3956,18.4021,18.3632,18.3761,153800.0
2012-03-06 13:10:00,28.36,28.36,28.33,28.33,96400.0,18.3761,18.3761,18.3567,18.3567,96400.0
2012-03-06 13:20:00,28.33,28.34,28.29,28.32,160000.0,18.3567,18.3632,18.3308,18.3502,160000.0
2012-03-06 13:30:00,28.31,28.36,28.31,28.33,127900.0,18.3438,18.3761,18.3438,18.3567,127900.0
2012-03-06 13:40:00,28.33,28.34,28.29,28.3,153600.0,18.3567,18.3632,18.3308,18.3373,153600.0
2012-03-06 13:50:00,28.3,28.34,28.3,28.33,126300.0,18.3373,18.3632,18.3373,18.3567,126300.0
2012-03-06 14:00:00,28.34,28.36,28.33,28.35,126800.0,18.3632,18.3761,18.3567,18.3697,126800.0
2012-03-06 14:10:00,28.35,28.4,28.34,28.38,123900.0,18.3697,18.4021,18.3632,18.3891,123900.0
2012-03-06 14:20:00,28.37,28.38,28.29,28.32,203800.0,18.3826,18.3891,18.3308,18.3502,203800.0
2012-03-06 14:30:00,28.32,28.35,28.3,28.34,149000.0,18.3502,18.3697,18.3373,18.3632,149000.0
2012-03-06 14:40:00,28.34,28.34,28.3,28.34,121700.0,18.3632,18.3632,18.3373,18.3632,121700.0
2012-03-06 14:50:00,28.33,28.35,28.33,28.33,93400.0,18.3567,18.3697,18.3567,18.3567,93400.0
2012-03-06 15:00:00,28.33,28.39,28.32,28.36,184800.0,18.3567,18.3956,18.3502,18.3761,184800.0
2012-03-06 15:10:00,28.36,28.37,28.34,28.35,159200.0,18.3761,18.3826,18.3632,18.3697,159200.0
2012-03-06 15:20:00,28.35,28.36,28.3,28.32,228900.0,18.3697,18.3761,18.3373,18.3502,228900.0
2012-03-06 15:30:00,28.32,28.32,28.26,28.3,231900.0,18.3502,18.3502,18.3114,18.3373,231900.0
2012-03-06 15:40:00,28.31,28.36,28.29,28.34,504800.0,18.3438,18.3761,18.3308,18.3632,504800.0
2012-03-06 15:50:00,28.34,28.39,28.32,28.37,890600.0,18.3632,18.3956,18.3502,18.3826,890600.0
2012-03-07 09:30:00,28.35,28.49,28.35,28.35,317700.0,18.3697,18.4604,18.3697,18.3697,317700.0
2012-03-07 09:40:00,28.35,28.45,28.32,28.45,172700.0,18.3697,18.4345,18.3502,18.4345,172700.0
2012-03-07 09:50:00,28.45,28.47,28.36,28.38,356500.0,18.4345,18.4474,18.3761,18.3891,356500.0
2012-03-07 10:00:00,28.38,28.44,28.36,28.4,217300.0,18.3891,18.428,18.3761,18.4021,217300.0
2012-03-07 10:10:00,28.4,28.43,28.37,28.41,169600.0,18.4021,18.4215,18.3826,18.4085,169600.0
2012-03-07 10:20:00,28.42,28.45,28.35,28.37,120900.0,18.415,18.4345,18.3697,18.3826,120900.0
2012-03-07 10:30:00,28.37,28.43,28.37,28.41,147600.0,18.3826,18.4215,18.3826,18.4085,147600.0
2012-03-07 10:40:00,28.41,28.42,28.4,28.41,152100.0,18.4085,18.415,18.4021,18.4085,152100.0
2012-03-07 10:50:00,28.41,28.45,28.41,28.42,203800.0,18.4085,18.4345,18.4085,18.415,203800.0
2012-03-07 11:00:00,28.42,28.47,28.41,28.46,175600.0,18.415,18.4474,18.4085,18.4409,175600.0
2012-03-07 11:10:00,28.46,28.54,28.46,28.54,145800.0,18.4409,18.4928,18.4409,18.4928,145800.0
2012-03-07 11:20:00,28.53,28.56,28.51,28.52,154900.0,18.4863,18.5057,18.4733,18.4798,154900.0
2012-03-07 11:30:00,28.53,28.59,28.53,28.59,167000.0,18.4863,18.5252,18.4863,18.5252,167000.0
2012-03-07 11:40:00,28.58,28.62,28.55,28.62,227300.0,18.5187,18.5446,18.4993,18.5446,227300.0
2012-03-07 11:50:00,28.62,28.68,28.61,28.66,179300.0,18.5446,18.5835,18.5381,18.5705,179300.0
2012-03-07 12:00:00,28.66,28.7,28.66,28.67,99000.0,18.5705,18.5965,18.5705,18.577,99000.0
2012-03-07 12:10:00,28.67,28.68,28.61,28.66,142300.0,18.577,18.5835,18.5381,18.5705,142300.0
2012-03-07 12:20:00,28.66,28.67,28.65,28.67,31200.0,18.5705,18.577,18.5641,18.577,31200.0
2012-03-07 12:30:00,28.67,28.71,28.66,28.71,146100.0,18.577,18.6029,18.5705,18.6029,146100.0
2012-03-07 12:40:00,28.71,28.77,28.7,28.77,159200.0,18.6029,18.6418,18.5965,18.6418,159200.0
2012-03-07 12:50:00,28.77,28.77,28.74,28.74,58900.0,18.6418,18.6418,18.6224,18.6224,58900.0
2012-03-07 13:00:00,28.75,28.75,28.68,28.7,157700.0,18.6289,18.6289,18.5835,18.5965,157700.0
2012-03-07 13:10:00,28.7,28.71,28.67,28.68,97900.0,18.5965,18.6029,18.577,18.5835,97900.0
2012-03-07 13:20:00,28.67,28.68,28.65,28.67,53300.0,18.577,18.5835,18.5641,18.577,53300.0
2012-03-07 13:30:00,28.67,28.67,28.65,28.67,36000.0,18.577,18.577,18.5641,18.577,36000.0
2012-03-07 13:40:00,28.67,28.69,28.65,28.66,144500.0,18.577,18.59,18.5641,18.5705,144500.0
2012-03-07 13:50:00,28.66,28.66,28.64,28.65,89000.0,18.5705,18.5705,18.5576,18.5641,89000.0
2012-03-07 14:00:00,28.66,28.71,28.66,28.7,109500.0,18.5705,18.6029,18.5705,18.5965,109500.0
2012-03-07 14:10:00,28.7,28.71,28.68,28.7,84300.0,18.5965,18.6029,18.5835,18.5965,84300.0
2012-03-07 14:20:00,28.71,28.72,28.68,28.69,93000.0,18.6029,18.6094,18.5835,18.59,93000.0
2012-03-07 14:30:00,28.7,28.7,28.63,28.65,146800.0,18.5965,18.5965,18.5511,18.5641,146800.0
2012-03-07 14:40:00,28.64,28.66,28.62,28.62,133400.0,18.5576,18.5705,18.5446,18.5446,133400.0
2012-03-07 14:50:00,28.62,28.66,28.62,28.66,108600.0,18.5446,18.5705,18.5446,18.5705,108600.0
2012-03-07 15:00:00,28.66,28.69,28.63,28.63,134700.0,18.5705,18.59,18.5511,18.5511,134700.0
2012-03-07 15:10:00,28.64,28.65,28.62,28.65,92400.0,18.5576,18.5641,18.5446,18.5641,92400.0
2012-03-07 15:20:00,28.65,28.68,28.61,28.64,202900.0,18.5641,18.5835,18.5381,18.5576,202900.0
2012-03-07 15:30:00,28.64,28.67,28.62,28.63,183700.0,18.5576,18.577,18.5446,18.5511,183700.0
2012-03-07 15:40:00,28.63,28.65,28.6,28.61,474800.0,18.5511,18.5641,18.5317,18.5381,474800.0
2012-03-07 15:50:00,28.61,28.66,28.6,28.63,706100.0,18.5381,18.5705,18.5317,18.5511,706100.0
2012-03-08 09:30:00,28.85,28.98,28.71,28.96,280000.0,18.6936,18.7779,18.6029,18.7649,280000.0
2012-03-08 09:40:00,28.95,29.0,28.85,28.87,159100.0,18.7584,18.7908,18.6936,18.7066,159100.0
2012-03-08 09:50:00,28.87,28.89,28.78,28.81,218000.0,18.7066,18.7196,18.6483,18.6677,218000.0
2012-03-08 10:00:00,28.81,28.83,28.7,28.76,191600.0,18.6677,18.6807,18.5965,18.6353,191600.0
2012-03-08 10:10:00,28.76,28.85,28.72,28.84,140800.0,18.6353,18.6936,18.6094,18.6872,140800.0
2012-03-08 10:20:00,28.85,28.85,28.78,28.79,73700.0,18.6936,18.6936,18.6483,18.6548,73700.0
2012-03-08 10:30:00,28.79,28.9,28.77,28.88,147300.0,18.6548,18.726,18.6418,18.7131,147300.0
2012-03-08 10:40:00,28.88,28.94,28.87,28.9,117100.0,18.7131,18.752,18.7066,18.726,117100.0
2012-03-08 10:50:00,28.9,28.96,28.9,28.93,129300.0,18.726,18.7649,18.726,18.7455,129300.0
2012-03-08 11:00:00,28.93,28.97,28.9,28.93,203800.0,18.7455,18.7714,18.726,18.7455,203800.0
2012-03-08 11:10:00,28.93,28.98,28.93,28.96,103700.0,18.7455,18.7779,18.7455,18.7649,103700.0
2012-03-08 11:20:00,28.97,28.98,28.94,28.97,121700.0,18.7714,18.7779,18.752,18.7714,121700.0
2012-03-08 11:30:00,28.98,29.07,28.95,29.04,178200.0,18.7779,18.8362,18.7584,18.8168,178200.0
2012-03-08 11:40:00,29.04,29.1,29.03,29.09,121700.0,18.8168,18.8556,18.8103,18.8492,121700.0
2012-03-08 11:50:00,29.09,29.12,29.08,29.1,94800.0,18.8492,18.8686,18.8427,18.8556,94800.0
2012-03-08 12:00:00,29.11,29.13,29.1,29.12,90400.0,18.8621,18.8751,18.8556,18.8686,90400.0
2012-03-08 12:10:00,29.13,29.13,29.09,29.09,102100.0,18.8751,18.8751,18.8492,18.8492,102100.0
2012-03-08 12:20:00,29.09,29.09,29.06,29.07,71400.0,18.8492,18.8492,18.8297,18.8362,71400.0
2012-03-08 12:30:00,29.07,29.07,29.0,29.01,106900.0,18.8362,18.8362,18.7908,18.7973,106900.0
2012-03-08 12:40:00,29.01,29.04,28.99,29.04,170500.0,18.7973,18.8168,18.7844,18.8168,170500.0
2012-03-08 12:50:00,29.04,29.07,29.04,29.04,116800.0,18.8168,18.8362,18.8168,18.8168,116800.0
2012-03-08 13:00:00,29.05,29.05,29.02,29.04,66000.0,18.8232,18.8232,18.8038,18.8168,66000.0
2012-03-08 13:10:00,29.03,29.06,29.0,29.05,120500.0,18.8103,18.8297,18.7908,18.8232,120500.0
2012-03-08 13:20:00,29.04,29.05,29.0,29.02,161200.0,18.8168,18.8232,18.7908,18.8038,161200.0
2012-03-08 13:30:00,29.03,29.03,29.0,29.02,94100.0,18.8103,18.8103,18.7908,18.8038,94100.0
2012-03-08 13:40:00,29.02,29.04,29.0,29.01,59200.0,18.8038,18.8168,18.7908,18.7973,59200.0
2012-03-08 13:50:00,29.01,29.02,29.0,29.02,71200.0,18.7973,18.8038,18.7908,18.8038,71200.0
2012-03-08 14:00:00,29.01,29.03,29.01,29.03,100100.0,18.7973,18.8103,18.7973,18.8103,100100.0
2012-03-08 14:10:00,29.03,29.06,29.01,29.05,86000.0,18.8103,18.8297,18.7973,18.8232,86000.0
2012-03-08 14:20:00,29.05,29.09,29.05,29.07,91600.0,18.8232,18.8492,18.8232,18.8362,91600.0
2012-03-08 14:30:00,29.08,29.08,29.03,29.06,107700.0,18.8427,18.8427,18.8103,18.8297,107700.0
2012-03-08 14:40:00,29.06,29.14,29.06,29.14,92600.0,18.8297,18.8816,18.8297,18.8816,92600.0
2012-03-08 14:50:00,29.14,29.24,29.13,29.24,334800.0,18.8816,18.9464,18.8751,18.9464,334800.0
2012-03-08 15:00:00,29.24,29.25,29.2,29.23,176900.0,18.9464,18.9528,18.9204,18.9399,176900.0
2012-03-08 15:10:00,29.22,29.27,29.19,29.2,364900.0,18.9334,18.9658,18.914,18.9204,364900.0
2012-03-08 15:20:00,29.19,29.23,29.18,29.19,124600.0,18.914,18.9399,18.9075,18.914,124600.0
2012-03-08 15:30:00,29.18,29.21,29.16,29.16,286100.0,18.9075,18.9269,18.8945,18.8945,286100.0
2012-03-08 15:40:00,29.16,29.2,29.16,29.18,304000.0,18.8945,18.9204,18.8945,18.9075,304000.0
2012-03-08 15:50:00,29.18,29.24,29.16,29.17,1027300.0,18.9075,18.9464,18.8945,18.901,1027300.0
2012-03-09 09:30:00,29.26,29.45,29.17,29.43,262600.0,18.9593,19.0824,18.901,19.0695,262600.0
2012-03-09 09:40:00,29.43,29.55,29.42,29.52,285300.0,19.0695,19.1472,19.063,19.1278,285300.0
2012-03-09 09:50:00,29.53,29.55,29.45,29.53,327800.0,19.1343,19.1472,19.0824,19.1343,327800.0
2012-03-09 10:00:00,29.53,29.65,29.5,29.6,322200.0,19.1343,19.212,19.1148,19.1796,322200.0
2012-03-09 10:10:00,29.6,29.65,29.54,29.64,192600.0,19.1796,19.212,19.1407,19.2055,192600.0
2012-03-09 10:20:00,29.65,29.69,29.62,29.66,197500.0,19.212,19.2379,19.1926,19.2185,197500.0
2012-03-09 10:30:00,29.67,29.77,29.67,29.77,246400.0,19.225,19.2898,19.225,19.2898,246400.0
2012-03-09 10:40:00,29.77,29.79,29.74,29.77,255500.0,19.2898,19.3027,19.2703,19.2898,255500.0
2012-03-09 10:50:00,29.78,29.81,29.76,29.76,298000.0,19.2963,19.3157,19.2833,19.2833,298000.0
2012-03-09 11:00:00,29.76,29.83,29.74,29.81,166500.0,19.2833,19.3287,19.2703,19.3157,166500.0
2012-03-09 11:10:00,29.81,29.85,29.81,29.84,226000.0,19.3157,19.3416,19.3157,19.3351,226000.0
2012-03-09 11:20:00,29.84,29.86,29.83,29.84,223100.0,19.3351,19.3481,19.3287,19.3351,223100.0
2012-03-09 11:30:00,29.84,29.87,29.81,29.86,407600.0,19.3351,19.3546,19.3157,19.3481,407600.0
2012-03-09 11:40:00,29.86,29.87,29.78,29.8,217400.0,19.3481,19.3546,19.2963,19.3092,217400.0
2012-03-09 11:50:00,29.8,29.86,29.77,29.86,258800.0,19.3092,19.3481,19.2898,19.3481,258800.0
2012-03-09 12:00:00,29.86,29.87,29.83,29.84,162800.0,19.3481,19.3546,19.3287,19.3351,162800.0
2012-03-09 12:10:00,29.85,29.88,29.83,29.84,133900.0,19.3416,19.361,19.3287,19.3351,133900.0
2012-03-09 12:20:00,29.84,29.85,29.82,29.82,76800.0,19.3351,19.3416,19.3222,19.3222,76800.0
2012-03-09 12:30:00,29.82,29.83,29.79,29.8,148500.0,19.3222,19.3287,19.3027,19.3092,148500.0
2012-03-09 12:40:00,29.8,29.8,29.78,29.78,68200.0,19.3092,19.3092,19.2963,19.2963,68200.0
2012-03-09 12:50:00,29.79,29.82,29.78,29.8,130300.0,19.3027,19.3222,19.2963,19.3092,130300.0
2012-03-09 13:00:00,29.79,29.81,29.78,29.8,71700.0,19.3027,19.3157,19.2963,19.3092,71700.0
2012-03-09 13:10:00,29.81,29.83,29.8,29.83,108000.0,19.3157,19.3287,19.3092,19.3287,108000.0
2012-03-09 13:20:00,29.83,29.85,29.79,29.8,149700.0,19.3287,19.3416,19.3027,19.3092,149700.0
2012-03-09 13:30:00,29.8,29.85,29.8,29.84,170600.0,19.3092,19.3416,19.3092,19.3351,170600.0
2012-03-09 13:40:00,29.84,29.87,29.83,29.87,97700.0,19.3351,19.3546,19.3287,19.3546,97700.0
2012-03-09 13:50:00,29.87,29.87,29.84,29.86,102100.0,19.3546,19.3546,19.3351,19.3481,102100.0
2012-03-09 14:00:00,29.86,29.88,29.84,29.85,273500.0,19.3481,19.361,19.3351,19.3416,273500.0
2012-03-09 14:10:00,29.84,29.86,29.84,29.85,138600.0,19.3351,19.3481,19.3351,19.3416,138600.0
2012-03-09 14:20:00,29.85,29.87,29.85,29.87,88900.0,19.3416,19.3546,19.3416,19.3546,88900.0
2012-03-09 14:30:00,29.86,29.88,29.84,29.87,196000.0,19.3481,19.361,19.3351,19.3546,196000.0
2012-03-09 14:40:00,29.88,29.88,29.81,29.83,332100.0,19.361,19.361,19.3157,19.3287,332100.0
2012-03-09 14:50:00,29.83,29.83,29.68,29.74,351200.0,19.3287,19.3287,19.2315,19.2703,351200.0
2012-03-09 15:00:00,29.74,29.78,29.74,29.78,203900.0,19.2703,19.2963,19.2703,19.2963,203900.0
2012-03-09 15:10:00,29.78,29.78,29.72,29.74,193700.0,19.2963,19.2963,19.2574,19.2703,193700.0
2012-03-09 15:20:00,29.74,29.78,29.73,29.76,254200.0,19.2703,19.2963,19.2639,19.2833,254200.0
2012-03-09 15:30:00,29.76,29.79,29.72,29.78,378400.0,19.2833,19.3027,19.2574,19.2963,378400.0
2012-03-09 15:40:00,29.78,29.78,29.71,29.71,405400.0,19.2963,19.2963,19.2509,19.2509,405400.0
2012-03-09 15:50:00,29.71,29.74,29.69,29.73,952000.0,19.2509,19.2703,19.2379,19.2639,952000.0
2012-03-12 09:30:00,29.65,29.68,29.42,29.46,302000.0,19.212,19.2315,19.063,19.0889,302000.0
2012-03-12 09:40:00,29.46,29.49,29.41,29.42,283700.0,19.0889,19.1083,19.0565,19.063,283700.0
2012-03-12 09:50:00,29.42,29.44,29.35,29.43,215300.0,19.063,19.0759,19.0176,19.0695,215300.0
2012-03-12 10:00:00,29.42,29.43,29.34,29.42,144500.0,19.063,19.0695,19.0112,19.063,144500.0
2012-03-12 10:10:00,29.42,29.42,29.38,29.38,335000.0,19.063,19.063,19.0371,19.0371,335000.0
2012-03-12 10:20:00,29.38,29.41,29.37,29.39,243600.0,19.0371,19.0565,19.0306,19.0435,243600.0
2012-03-12 10:30:00,29.39,29.45,29.35,29.43,130400.0,19.0435,19.0824,19.0176,19.0695,130400.0
2012-03-12 10:40:00,29.43,29.49,29.42,29.46,86400.0,19.0695,19.1083,19.063,19.0889,86400.0
2012-03-12 10:50:00,29.46,29.55,29.46,29.52,148000.0,19.0889,19.1472,19.0889,19.1278,148000.0
2012-03-12 11:00:00,29.51,29.54,29.42,29.42,108000.0,19.1213,19.1407,19.063,19.063,108000.0
2012-03-12 11:10:00,29.43,29.49,29.41,29.45,248800.0,19.0695,19.1083,19.0565,19.0824,248800.0
2012-03-12 11:20:00,29.45,29.46,29.34,29.36,199500.0,19.0824,19.0889,19.0112,19.0241,199500.0
2012-03-12 11:30:00,29.37,29.39,29.36,29.38,110300.0,19.0306,19.0435,19.0241,19.0371,110300.0
2012-03-12 11:40:00,29.37,29.38,29.31,29.33,142300.0,19.0306,19.0371,18.9917,19.0047,142300.0
2012-03-12 11:50:00,29.34,29.39,29.33,29.36,102000.0,19.0112,19.0435,19.0047,19.0241,102000.0
2012-03-12 12:00:00,29.36,29.45,29.32,29.45,118600.0,19.0241,19.0824,18.9982,19.0824,118600.0
2012-03-12 12:10:00,29.45,29.58,29.44,29.55,159300.0,19.0824,19.1667,19.0759,19.1472,159300.0
2012-03-12 12:20:00,29.55,29.56,29.51,29.52,74400.0,19.1472,19.1537,19.1213,19.1278,74400.0
2012-03-12 12:30:00,29.52,29.54,29.5,29.53,79600.0,19.1278,19.1407,19.1148,19.1343,79600.0
2012-03-12 12:40:00,29.53,29.58,29.5,29.57,88600.0,19.1343,19.1667,19.1148,19.1602,88600.0
2012-03-12 12:50:00,29.57,29.59,29.53,29.58,65300.0,19.1602,19.1731,19.1343,19.1667,65300.0
2012-03-12 13:00:00,29.57,29.58,29.55,29.58,58200.0,19.1602,19.1667,19.1472,19.1667,58200.0
2012-03-12 13:10:00,29.58,29.64,29.58,29.64,45700.0,19.1667,19.2055,19.1667,19.2055,45700.0
2012-03-12 13:20:00,29.64,29.67,29.63,29.65,101100.0,19.2055,19.225,19.1991,19.212,101100.0
2012-03-12 13:30:00,29.64,29.69,29.63,29.68,128400.0,19.2055,19.2379,19.1991,19.2315,128400.0
2012-03-12 13:40:00,29.68,29.71,29.65,29.65,118300.0,19.2315,19.2509,19.212,19.212,118300.0
2012-03-12 13:50:00,29.65,29.69,29.63,29.63,81700.0,19.212,19.2379,19.1991,19.1991,81700.0
2012-03-12 14:00:00,29.64,29.64,29.57,29.58,114000.0,19.2055,19.2055,19.1602,19.1667,114000.0
2012-03-12 14:10:00,29.59,29.66,29.58,29.65,141500.0,19.1731,19.2185,19.1667,19.212,141500.0
2012-03-12 14:20:00,29.65,29.66,29.62,29.66,68100.0,19.212,19.2185,19.1926,19.2185,68100.0
2012-03-12 14:30:00,29.66,29.66,29.63,29.63,66100.0,19.2185,19.2185,19.1991,19.1991,66100.0
2012-03-12 14:40:00,29.63,29.68,29.63,29.67,107400.0,19.1991,19.2315,19.1991,19.225,107400.0
2012-03-12 14:50:00,29.66,29.72,29.66,29.72,219700.0,19.2185,19.2574,19.2185,19.2574,219700.0
2012-03-12 15:00:00,29.72,29.72,29.64,29.64,119400.0,19.2574,19.2574,19.2055,19.2055,119400.0
2012-03-12 15:10:00,29.64,29.68,29.64,29.67,60100.0,19.2055,19.2315,19.2055,19.225,60100.0
2012-03-12 15:20:00,29.67,29.69,29.63,29.64,152500.0,19.225,19.2379,19.1991,19.2055,152500.0
2012-03-12 15:30:00,29.64,29.66,29.61,29.61,238900.0,19.2055,19.2185,19.1861,19.1861,238900.0
2012-03-12 15:40:00,29.61,29.66,29.61,29.66,416400.0,19.1861,19.2185,19.1861,19.2185,416400.0
2012-03-12 15:50:00,29.65,29.71,29.65,29.67,697800.0,19.212,19.2509,19.212,19.225,697800.0
2012-03-13 09:30:00,29.8,29.88,29.74,29.86,179700.0,19.3092,19.361,19.2703,19.3481,179700.0
2012-03-13 09:40:00,29.87,29.93,29.86,29.92,253200.0,19.3546,19.3934,19.3481,19.387,253200.0
2012-03-13 09:50:00,29.92,29.95,29.87,29.93,197400.0,19.387,19.4064,19.3546,19.3934,197400.0
2012-03-13 10:00:00,29.92,29.97,29.91,29.96,269700.0,19.387,19.4194,19.3805,19.4129,269700.0
2012-03-13 10:10:00,29.96,29.98,29.93,29.98,284200.0,19.4129,19.4258,19.3934,19.4258,284200.0
2012-03-13 10:20:00,29.97,29.98,29.95,29.98,137500.0,19.4194,19.4258,19.4064,19.4258,137500.0
2012-03-13 10:30:00,29.97,30.05,29.96,30.01,1160500.0,19.4194,19.4712,19.4129,19.4453,1160500.0
2012-03-13 10:40:00,30.01,30.14,30.01,30.1,431000.0,19.4453,19.5295,19.4453,19.5036,431000.0
2012-03-13 10:50:00,30.1,30.14,30.08,30.1,295100.0,19.5036,19.5295,19.4906,19.5036,295100.0
2012-03-13 11:00:00,30.1,30.18,29.8,30.17,826000.0,19.5036,19.5554,19.3092,19.549,826000.0
2012-03-13 11:10:00,30.17,30.22,30.14,30.14,348100.0,19.549,19.5814,19.5295,19.5295,348100.0
2012-03-13 11:20:00,30.15,30.18,30.13,30.16,199700.0,19.536,19.5554,19.523,19.5425,199700.0
2012-03-13 11:30:00,30.16,30.21,30.16,30.17,405500.0,19.5425,19.5749,19.5425,19.549,405500.0
2012-03-13 11:40:00,30.17,30.23,30.16,30.21,244800.0,19.549,19.5878,19.5425,19.5749,244800.0
2012-03-13 11:50:00,30.21,30.22,30.17,30.18,138700.0,19.5749,19.5814,19.549,19.5554,138700.0
2012-03-13 12:00:00,30.17,30.19,30.11,30.14,248200.0,19.549,19.5619,19.5101,19.5295,248200.0
2012-03-13 12:10:00,30.14,30.18,30.13,30.18,98300.0,19.5295,19.5554,19.523,19.5554,98300.0
2012-03-13 12:20:00,30.18,30.21,30.17,30.19,288000.0,19.5554,19.5749,19.549,19.5619,288000.0
2012-03-13 12:30:00,30.18,30.18,30.15,30.15,92200.0,19.5554,19.5554,19.536,19.536,92200.0
2012-03-13 12:40:00,30.16,30.19,30.15,30.19,101900.0,19.5425,19.5619,19.536,19.5619,101900.0
2012-03-13 12:50:00,30.19,30.2,30.15,30.17,130800.0,19.5619,19.5684,19.536,19.549,130800.0
2012-03-13 13:00:00,30.17,30.21,30.15,30.18,151100.0,19.549,19.5749,19.536,19.5554,151100.0
2012-03-13 13:10:00,30.19,30.22,30.18,30.21,112400.0,19.5619,19.5814,19.5554,19.5749,112400.0
2012-03-13 13:20:00,30.21,30.21,30.18,30.2,456200.0,19.5749,19.5749,19.5554,19.5684,456200.0
2012-03-13 13:30:00,30.19,30.21,30.16,30.16,572900.0,19.5619,19.5749,19.5425,19.5425,572900.0
2012-03-13 13:40:00,30.16,30.19,30.15,30.16,429600.0,19.5425,19.5619,19.536,19.5425,429600.0
2012-03-13 13:50:00,30.16,30.17,30.14,30.14,680600.0,19.5425,19.549,19.5295,19.5295,680600.0
2012-03-13 14:00:00,30.15,30.15,30.12,30.13,107900.0,19.536,19.536,19.5166,19.523,107900.0
2012-03-13 14:10:00,30.13,30.15,30.09,30.14,244100.0,19.523,19.536,19.4971,19.5295,244100.0
2012-03-13 14:20:00,30.15,30.16,30.08,30.11,275800.0,19.536,19.5425,19.4906,19.5101,275800.0
2012-03-13 14:30:00,30.1,30.14,30.09,30.14,208100.0,19.5036,19.5295,19.4971,19.5295,208100.0
2012-03-13 14:40:00,30.15,30.15,30.09,30.1,249800.0,19.536,19.536,19.4971,19.5036,249800.0
2012-03-13 14:50:00,30.1,30.15,30.09,30.15,198900.0,19.5036,19.536,19.4971,19.536,198900.0
2012-03-13 15:00:00,30.14,30.42,30.14,30.34,1679900.0,19.5295,19.7109,19.5295,19.6591,1679900.0
2012-03-13 15:10:00,30.35,30.68,30.33,30.65,1183100.0,19.6656,19.8794,19.6526,19.86,1183100.0
2012-03-13 15:20:00,30.65,30.91,30.61,30.76,1664900.0,19.86,20.0284,19.8341,19.9313,1664900.0
2012-03-13 15:30:00,30.76,30.95,30.72,30.81,1389100.0,19.9313,20.0544,19.9053,19.9637,1389100.0
2012-03-13 15:40:00,30.82,31.01,30.8,30.92,1969000.0,19.9701,20.0932,19.9572,20.0349,1969000.0
2012-03-13 15:50:00,30.93,31.07,30.85,31.01,5842000.0,20.0414,20.1321,19.9896,20.0932,5842000.0
2012-03-14 09:30:00,31.0,31.17,30.79,30.92,1094600.0,20.0868,20.1969,19.9507,20.0349,1094600.0
2012-03-14 09:40:00,30.92,31.24,30.9,31.09,860500.0,20.0349,20.2423,20.022,20.1451,860500.0
2012-03-14 09:50:00,31.09,31.09,30.9,30.94,506700.0,20.1451,20.1451,20.022,20.0479,506700.0
2012-03-14 10:00:00,30.93,31.18,30.9,31.18,718400.0,20.0414,20.2034,20.022,20.2034,718400.0
2012-03-14 10:10:00,31.18,31.33,31.16,31.25,1099900.0,20.2034,20.3006,20.1904,20.2488,1099900.0
2012-03-14 10:20:00,31.25,31.28,31.09,31.14,633200.0,20.2488,20.2682,20.1451,20.1775,633200.0
2012-03-14 10:30:00,31.15,31.17,31.03,31.14,627300.0,20.184,20.1969,20.1062,20.1775,627300.0
2012-03-14 10:40:00,31.14,31.14,30.97,30.98,510700.0,20.1775,20.1775,20.0673,20.0738,510700.0
2012-03-14 10:50:00,30.97,30.98,30.85,30.96,495800.0,20.0673,20.0738,19.9896,20.0608,495800.0
2012-03-14 11:00:00,30.95,31.01,30.92,31.0,306700.0,20.0544,20.0932,20.0349,20.0868,306700.0
2012-03-14 11:10:00,31.0,31.03,30.88,30.89,404300.0,20.0868,20.1062,20.009,20.0155,404300.0
2012-03-14 11:20:00,30.89,30.99,30.89,30.96,215300.0,20.0155,20.0803,20.0155,20.0608,215300.0
2012-03-14 11:30:00,30.96,31.16,30.95,31.16,370700.0,20.0608,20.1904,20.0544,20.1904,370700.0
2012-03-14 11:40:00,31.16,31.22,31.15,31.18,450700.0,20.1904,20.2293,20.184,20.2034,450700.0
2012-03-14 11:50:00,31.18,31.23,31.09,31.12,401400.0,20.2034,20.2358,20.1451,20.1645,401400.0
2012-03-14 12:00:00,31.11,31.15,31.09,31.09,314500.0,20.158,20.184,20.1451,20.1451,314500.0
2012-03-14 12:10:00,31.1,31.15,31.06,31.11,238900.0,20.1516,20.184,20.1256,20.158,238900.0
2012-03-14 12:20:00,31.11,31.14,31.05,31.1,326100.0,20.158,20.1775,20.1192,20.1516,326100.0
2012-03-14 12:30:00,31.1,31.15,31.07,31.13,251300.0,20.1516,20.184,20.1321,20.171,251300.0
2012-03-14 12:40:00,31.14,31.15,31.12,31.14,188200.0,20.1775,20.184,20.1645,20.1775,188200.0
2012-03-14 12:50:00,31.15,31.18,31.13,31.15,232100.0,20.184,20.2034,20.171,20.184,232100.0
2012-03-14 13:00:00,31.15,31.24,31.13,31.24,204300.0,20.184,20.2423,20.171,20.2423,204300.0
2012-03-14 13:10:00,31.23,31.3,31.23,31.29,417900.0,20.2358,20.2812,20.2358,20.2747,417900.0
2012-03-14 13:20:00,31.29,31.4,31.29,31.37,391200.0,20.2747,20.3459,20.2747,20.3265,391200.0
2012-03-14 13:30:00,31.37,31.38,31.24,31.24,198200.0,20.3265,20.333,20.2423,20.2423,198200.0
2012-03-14 13:40:00,31.24,31.26,31.21,31.24,433200.0,20.2423,20.2552,20.2228,20.2423,433200.0
2012-03-14 13:50:00,31.24,31.25,31.17,31.19,378300.0,20.2423,20.2488,20.1969,20.2099,378300.0
2012-03-14 14:00:00,31.19,31.2,31.13,31.15,291100.0,20.2099,20.2164,20.171,20.184,291100.0
2012-03-14 14:10:00,31.14,31.15,31.04,31.05,299400.0,20.1775,20.184,20.1127,20.1192,299400.0
2012-03-14 14:20:00,31.05,31.09,31.01,31.06,298600.0,20.1192,20.1451,20.0932,20.1256,298600.0
2012-03-14 14:30:00,31.07,31.17,31.04,31.15,260200.0,20.1321,20.1969,20.1127,20.184,260200.0
2012-03-14 14:40:00,31.14,31.19,31.13,31.19,211400.0,20.1775,20.2099,20.171,20.2099,211400.0
2012-03-14 14:50:00,31.19,31.2,31.17,31.18,194800.0,20.2099,20.2164,20.1969,20.2034,194800.0
2012-03-14 15:00:00,31.18,31.2,31.08,31.12,488600.0,20.2034,20.2164,20.1386,20.1645,488600.0
2012-03-14 15:10:00,31.11,31.13,31.04,31.05,310500.0,20.158,20.171,20.1127,20.1192,310500.0
2012-03-14 15:20:00,31.05,31.27,31.04,31.27,1201500.0,20.1192,20.2617,20.1127,20.2617,1201500.0
2012-03-14 15:30:00,31.27,31.32,31.26,31.31,1432500.0,20.2617,20.2941,20.2552,20.2876,1432500.0
2012-03-14 15:40:00,31.31,31.42,31.29,31.42,1369500.0,20.2876,20.3589,20.2747,20.3589,1369500.0
2012-03-14 15:50:00,31.41,31.48,31.38,31.48,1942200.0,20.3524,20.3978,20.333,20.3978,1942200.0
2012-03-15 09:30:00,31.51,31.55,31.1,31.1,1129000.0,20.4172,20.4431,20.1516,20.1516,1129000.0
2012-03-15 09:40:00,31.1,31.24,31.08,31.09,765500.0,20.1516,20.2423,20.1386,20.1451,765500.0
2012-03-15 09:50:00,31.09,31.2,31.08,31.18,562800.0,20.1451,20.2164,20.1386,20.2034,562800.0
2012-03-15 10:00:00,31.19,31.24,31.14,31.17,440200.0,20.2099,20.2423,20.1775,20.1969,440200.0
2012-03-15 10:10:00,31.18,31.26,31.12,31.19,692600.0,20.2034,20.2552,20.1645,20.2099,692600.0
2012-03-15 10:20:00,31.2,31.2,31.08,31.08,558700.0,20.2164,20.2164,20.1386,20.1386,558700.0
2012-03-15 10:30:00,31.08,31.11,31.05,31.1,558200.0,20.1386,20.158,20.1192,20.1516,558200.0
2012-03-15 10:40:00,31.1,31.19,31.06,31.07,708600.0,20.1516,20.2099,20.1256,20.1321,708600.0
2012-03-15 10:50:00,31.06,31.08,30.99,31.0,689500.0,20.1256,20.1386,20.0803,20.0868,689500.0
2012-03-15 11:00:00,31.01,31.11,30.97,31.1,729300.0,20.0932,20.158,20.0673,20.1516,729300.0
2012-03-15 11:10:00,31.11,31.22,31.1,31.18,431200.0,20.158,20.2293,20.1516,20.2034,431200.0
2012-03-15 11:20:00,31.18,31.2,31.15,31.2,405900.0,20.2034,20.2164,20.184,20.2164,405900.0
2012-03-15 11:30:00,31.2,31.2,31.16,31.19,282400.0,20.2164,20.2164,20.1904,20.2099,282400.0
2012-03-15 11:40:00,31.2,31.33,31.19,31.31,260200.0,20.2164,20.3006,20.2099,20.2876,260200.0
2012-03-15 11:50:00,31.31,31.33,31.27,31.32,227700.0,20.2876,20.3006,20.2617,20.2941,227700.0
2012-03-15 12:00:00,31.32,31.4,31.31,31.4,168300.0,20.2941,20.3459,20.2876,20.3459,168300.0
2012-03-15 12:10:00,31.4,31.5,31.37,31.5,353700.0,20.3459,20.4107,20.3265,20.4107,353700.0
2012-03-15 12:20:00,31.5,31.55,31.48,31.49,306300.0,20.4107,20.4431,20.3978,20.4043,306300.0
2012-03-15 12:30:00,31.49,31.5,31.43,31.5,179800.0,20.4043,20.4107,20.3654,20.4107,179800.0
2012-03-15 12:40:00,31.49,31.57,31.48,31.57,249800.0,20.4043,20.4561,20.3978,20.4561,249800.0
2012-03-15 12:50:00,31.57,31.57,31.45,31.46,246800.0,20.4561,20.4561,20.3783,20.3848,246800.0
2012-03-15 13:00:00,31.46,31.46,31.4,31.43,277800.0,20.3848,20.3848,20.3459,20.3654,277800.0
2012-03-15 13:10:00,31.43,31.56,31.43,31.49,304400.0,20.3654,20.4496,20.3654,20.4043,304400.0
2012-03-15 13:20:00,31.5,31.57,31.49,31.51,262200.0,20.4107,20.4561,20.4043,20.4172,262200.0
2012-03-15 13:30:00,31.5,31.54,31.5,31.52,168400.0,20.4107,20.4367,20.4107,20.4237,168400.0
2012-03-15 13:40:00,31.51,31.61,31.43,31.6,298900.0,20.4172,20.482,20.3654,20.4755,298900.0
2012-03-15 13:50:00,31.61,31.62,31.59,31.61,183200.0,20.482,20.4885,20.4691,20.482,183200.0
2012-03-15 14:00:00,31.6,31.61,31.54,31.6,311400.0,20.4755,20.482,20.4367,20.4755,311400.0
2012-03-15 14:10:00,31.6,31.61,31.57,31.59,147900.0,20.4755,20.482,20.4561,20.4691,147900.0
2012-03-15 14:20:00,31.6,31.61,31.56,31.56,144600.0,20.4755,20.482,20.4496,20.4496,144600.0
2012-03-15 14:30:00,31.57,31.57,31.45,31.48,315500.0,20.4561,20.4561,20.3783,20.3978,315500.0
2012-03-15 14:40:00,31.48,31.49,31.46,31.49,289400.0,20.3978,20.4043,20.3848,20.4043,289400.0
2012-03-15 14:50:00,31.49,31.55,31.48,31.55,206900.0,20.4043,20.4431,20.3978,20.4431,206900.0
2012-03-15 15:00:00,31.55,31.71,31.55,31.71,589300.0,20.4431,20.5468,20.4431,20.5468,589300.0
2012-03-15 15:10:00,31.71,31.76,31.69,31.75,869000.0,20.5468,20.5792,20.5339,20.5727,869000.0
2012-03-15 15:20:00,31.75,31.78,31.7,31.78,597300.0,20.5727,20.5922,20.5403,20.5922,597300.0
2012-03-15 15:30:00,31.78,31.79,31.67,31.7,524700.0,20.5922,20.5987,20.5209,20.5403,524700.0
2012-03-15 15:40:00,31.69,31.71,31.6,31.62,504000.0,20.5339,20.5468,20.4755,20.4885,504000.0
2012-03-15 15:50:00,31.61,31.68,31.61,31.65,1080900.0,20.482,20.5274,20.482,20.5079,1080900.0
2012-03-16 09:30:00,31.78,31.89,31.55,31.62,2919900.0,20.5922,20.6634,20.4431,20.4885,2919900.0
2012-03-16 09:40:00,31.63,31.69,31.53,31.54,657500.0,20.495,20.5339,20.4302,20.4367,657500.0
2012-03-16 09:50:00,31.55,31.55,31.34,31.41,566600.0,20.4431,20.4431,20.3071,20.3524,566600.0
2012-03-16 10:00:00,31.42,31.56,31.38,31.5,470100.0,20.3589,20.4496,20.333,20.4107,470100.0
2012-03-16 10:10:00,31.5,31.5,31.45,31.46,289400.0,20.4107,20.4107,20.3783,20.3848,289400.0
2012-03-16 10:20:00,31.45,31.57,31.39,31.51,392300.0,20.3783,20.4561,20.3395,20.4172,392300.0
2012-03-16 10:30:00,31.5,31.57,31.5,31.55,256700.0,20.4107,20.4561,20.4107,20.4431,256700.0
2012-03-16 10:40:00,31.55,31.66,31.55,31.65,329500.0,20.4431,20.5144,20.4431,20.5079,329500.0
2012-03-16 10:50:00,31.65,31.75,31.63,31.74,204100.0,20.5079,20.5727,20.495,20.5663,204100.0
2012-03-16 11:00:00,31.74,31.75,31.68,31.69,380600.0,20.5663,20.5727,20.5274,20.5339,380600.0
2012-03-16 11:10:00,31.7,31.7,31.45,31.6,312600.0,20.5403,20.5403,20.3783,20.4755,312600.0
2012-03-16 11:20:00,31.6,31.64,31.59,31.62,180100.0,20.4755,20.5015,20.4691,20.4885,180100.0
2012-03-16 11:30:00,31.61,31.64,31.55,31.64,308800.0,20.482,20.5015,20.4431,20.5015,308800.0
2012-03-16 11:40:00,31.65,31.68,31.63,31.67,79900.0,20.5079,20.5274,20.495,20.5209,79900.0
2012-03-16 11:50:00,31.66,31.72,31.65,31.69,197100.0,20.5144,20.5533,20.5079,20.5339,197100.0
2012-03-16 12:00:00,31.7,31.7,31.63,31.66,143000.0,20.5403,20.5403,20.495,20.5144,143000.0
2012-03-16 12:10:00,31.67,31.69,31.63,31.64,319500.0,20.5209,20.5339,20.495,20.5015,319500.0
2012-03-16 12:20:00,31.64,31.65,31.61,31.62,234300.0,20.5015,20.5079,20.482,20.4885,234300.0
2012-03-16 12:30:00,31.62,31.63,31.55,31.56,245400.0,20.4885,20.495,20.4431,20.4496,245400.0
2012-03-16 12:40:00,31.56,31.62,31.55,31.61,133900.0,20.4496,20.4885,20.4431,20.482,133900.0
2012-03-16 12:50:00,31.6,31.65,31.6,31.64,96600.0,20.4755,20.5079,20.4755,20.5015,96600.0
2012-03-16 13:00:00,31.65,31.67,31.64,31.67,50600.0,20.5079,20.5209,20.5015,20.5209,50600.0
2012-03-16 13:10:00,31.68,31.68,31.6,31.63,171700.0,20.5274,20.5274,20.4755,20.495,171700.0
2012-03-16 13:20:00,31.64,31.64,31.63,31.64,50900.0,20.5015,20.5015,20.495,20.5015,50900.0
2012-03-16 13:30:00,31.64,31.66,31.61,31.65,163100.0,20.5015,20.5144,20.482,20.5079,163100.0
2012-03-16 13:40:00,31.65,31.65,31.58,31.6,207600.0,20.5079,20.5079,20.4626,20.4755,207600.0
2012-03-16 13:50:00,31.6,31.64,31.59,31.62,73300.0,20.4755,20.5015,20.4691,20.4885,73300.0
2012-03-16 14:00:00,31.62,31.67,31.62,31.66,153800.0,20.4885,20.5209,20.4885,20.5144,153800.0
2012-03-16 14:10:00,31.65,31.68,31.65,31.67,99000.0,20.5079,20.5274,20.5079,20.5209,99000.0
2012-03-16 14:20:00,31.68,31.69,31.65,31.69,84600.0,20.5274,20.5339,20.5079,20.5339,84600.0
2012-03-16 14:30:00,31.69,31.7,31.66,31.67,116800.0,20.5339,20.5403,20.5144,20.5209,116800.0
2012-03-16 14:40:00,31.67,31.7,31.66,31.68,129000.0,20.5209,20.5403,20.5144,20.5274,129000.0
2012-03-16 14:50:00,31.68,31.71,31.65,31.66,203900.0,20.5274,20.5468,20.5079,20.5144,203900.0
2012-03-16 15:00:00,31.66,31.66,31.58,31.58,282600.0,20.5144,20.5144,20.4626,20.4626,282600.0
2012-03-16 15:10:00,31.58,31.59,31.52,31.53,255200.0,20.4626,20.4691,20.4237,20.4302,255200.0
2012-03-16 15:20:00,31.53,31.59,31.52,31.57,183900.0,20.4302,20.4691,20.4237,20.4561,183900.0
2012-03-16 15:30:00,31.57,31.59,31.55,31.59,213100.0,20.4561,20.4691,20.4431,20.4691,213100.0
2012-03-16 15:40:00,31.59,31.67,31.57,31.65,343100.0,20.4691,20.5209,20.4561,20.5079,343100.0
2012-03-16 15:50:00,31.66,31.66,31.6,31.64,616800.0,20.5144,20.5144,20.4755,20.5015,616800.0
2012-03-19 09:30:00,31.72,31.72,31.5,31.56,313700.0,20.5533,20.5533,20.4107,20.4496,313700.0
2012-03-19 09:40:00,31.56,31.9,31.56,31.87,261200.0,20.4496,20.6699,20.4496,20.6505,261200.0
2012-03-19 09:50:00,31.88,31.98,31.84,31.97,389400.0,20.657,20.7218,20.6311,20.7153,389400.0
2012-03-19 10:00:00,31.97,31.98,31.78,31.78,292800.0,20.7153,20.7218,20.5922,20.5922,292800.0
2012-03-19 10:10:00,31.79,31.84,31.77,31.78,335900.0,20.5987,20.6311,20.5857,20.5922,335900.0
2012-03-19 10:20:00,31.77,31.84,31.68,31.82,207300.0,20.5857,20.6311,20.5274,20.6181,207300.0
2012-03-19 10:30:00,31.81,31.85,31.78,31.82,139600.0,20.6116,20.6375,20.5922,20.6181,139600.0
2012-03-19 10:40:00,31.82,31.83,31.74,31.81,177800.0,20.6181,20.6246,20.5663,20.6116,177800.0
2012-03-19 10:50:00,31.8,31.82,31.76,31.78,118100.0,20.6051,20.6181,20.5792,20.5922,118100.0
2012-03-19 11:00:00,31.77,31.85,31.74,31.85,145600.0,20.5857,20.6375,20.5663,20.6375,145600.0
2012-03-19 11:10:00,31.85,31.85,31.77,31.81,403200.0,20.6375,20.6375,20.5857,20.6116,403200.0
2012-03-19 11:20:00,31.81,31.83,31.75,31.76,137700.0,20.6116,20.6246,20.5727,20.5792,137700.0
2012-03-19 11:30:00,31.75,31.84,31.74,31.84,311200.0,20.5727,20.6311,20.5663,20.6311,311200.0
2012-03-19 11:40:00,31.84,31.92,31.8,31.9,256000.0,20.6311,20.6829,20.6051,20.6699,256000.0
2012-03-19 11:50:00,31.91,31.96,31.89,31.91,247100.0,20.6764,20.7088,20.6634,20.6764,247100.0
2012-03-19 12:00:00,31.91,31.92,31.86,31.87,144600.0,20.6764,20.6829,20.644,20.6505,144600.0
2012-03-19 12:10:00,31.87,31.9,31.84,31.9,236600.0,20.6505,20.6699,20.6311,20.6699,236600.0
2012-03-19 12:20:00,31.9,31.94,31.89,31.91,299100.0,20.6699,20.6958,20.6634,20.6764,299100.0
2012-03-19 12:30:00,31.91,31.96,31.89,31.95,404100.0,20.6764,20.7088,20.6634,20.7023,404100.0
2012-03-19 12:40:00,31.95,31.96,31.91,31.93,254200.0,20.7023,20.7088,20.6764,20.6894,254200.0
2012-03-19 12:50:00,31.93,32.0,31.92,32.0,450400.0,20.6894,20.7347,20.6829,20.7347,450400.0
2012-03-19 13:00:00,32.0,32.03,31.97,31.98,442200.0,20.7347,20.7542,20.7153,20.7218,442200.0
2012-03-19 13:10:00,31.97,32.0,31.94,32.0,456900.0,20.7153,20.7347,20.6958,20.7347,456900.0
2012-03-19 13:20:00,32.0,32.07,31.99,32.06,249000.0,20.7347,20.7801,20.7282,20.7736,249000.0
2012-03-19 13:30:00,32.07,32.16,32.04,32.15,477200.0,20.7801,20.8384,20.7606,20.8319,477200.0
2012-03-19 13:40:00,32.15,32.17,32.12,32.17,306900.0,20.8319,20.8449,20.8125,20.8449,306900.0
2012-03-19 13:50:00,32.17,32.18,32.05,32.07,460000.0,20.8449,20.8514,20.7671,20.7801,460000.0
2012-03-19 14:00:00,32.06,32.1,32.03,32.08,329300.0,20.7736,20.7995,20.7542,20.7866,329300.0
2012-03-19 14:10:00,32.08,32.1,32.07,32.07,71200.0,20.7866,20.7995,20.7801,20.7801,71200.0
2012-03-19 14:20:00,32.08,32.1,32.05,32.09,96700.0,20.7866,20.7995,20.7671,20.793,96700.0
2012-03-19 14:30:00,32.08,32.12,32.05,32.1,457000.0,20.7866,20.8125,20.7671,20.7995,457000.0
2012-03-19 14:40:00,32.1,32.11,32.01,32.03,189900.0,20.7995,20.806,20.7412,20.7542,189900.0
2012-03-19 14:50:00,32.04,32.06,31.93,31.96,280900.0,20.7606,20.7736,20.6894,20.7088,280900.0
2012-03-19 15:00:00,31.97,32.02,31.92,31.96,230500.0,20.7153,20.7477,20.6829,20.7088,230500.0
2012-03-19 15:10:00,31.96,32.01,31.94,31.97,191200.0,20.7088,20.7412,20.6958,20.7153,191200.0
2012-03-19 15:20:00,31.97,32.01,31.86,31.88,481400.0,20.7153,20.7412,20.644,20.657,481400.0
2012-03-19 15:30:00,31.88,31.94,31.87,31.89,727500.0,20.657,20.6958,20.6505,20.6634,727500.0
2012-03-19 15:40:00,31.89,31.89,31.76,31.81,833500.0,20.6634,20.6634,20.5792,20.6116,833500.0
2012-03-19 15:50:00,31.82,31.83,31.73,31.83,1154700.0,20.6181,20.6246,20.5598,20.6246,1154700.0
2012-03-20 09:30:00,31.56,31.74,31.55,31.67,373900.0,20.4496,20.5663,20.4431,20.5209,373900.0
2012-03-20 09:40:00,31.67,31.72,31.4,31.46,344700.0,20.5209,20.5533,20.3459,20.3848,344700.0
2012-03-20 09:50:00,31.46,31.75,31.45,31.65,389100.0,20.3848,20.5727,20.3783,20.5079,389100.0
2012-03-20 10:00:00,31.66,31.75,31.57,31.74,252400.0,20.5144,20.5727,20.4561,20.5663,252400.0
2012-03-20 10:10:00,31.75,31.75,31.66,31.69,338400.0,20.5727,20.5727,20.5144,20.5339,338400.0
2012-03-20 10:20:00,31.68,31.7,31.61,31.62,269900.0,20.5274,20.5403,20.482,20.4885,269900.0
2012-03-20 10:30:00,31.62,31.72,31.59,31.69,504300.0,20.4885,20.5533,20.4691,20.5339,504300.0
2012-03-20 10:40:00,31.7,31.75,31.63,31.75,352200.0,20.5403,20.5727,20.495,20.5727,352200.0
2012-03-20 10:50:00,31.74,31.75,31.61,31.63,300600.0,20.5663,20.5727,20.482,20.495,300600.0
2012-03-20 11:00:00,31.63,31.67,31.61,31.65,284500.0,20.495,20.5209,20.482,20.5079,284500.0
2012-03-20 11:10:00,31.65,31.65,31.61,31.64,288900.0,20.5079,20.5079,20.482,20.5015,288900.0
2012-03-20 11:20:00,31.65,31.65,31.61,31.63,328600.0,20.5079,20.5079,20.482,20.495,328600.0
2012-03-20 11:30:00,31.64,31.64,31.52,31.55,282400.0,20.5015,20.5015,20.4237,20.4431,282400.0
2012-03-20 11:40:00,31.55,31.56,31.48,31.55,486800.0,20.4431,20.4496,20.3978,20.4431,486800.0
2012-03-20 11:50:00,31.55,31.56,31.48,31.55,152800.0,20.4431,20.4496,20.3978,20.4431,152800.0
2012-03-20 12:00:00,31.54,31.63,31.53,31.6,479400.0,20.4367,20.495,20.4302,20.4755,479400.0
2012-03-20 12:10:00,31.6,31.65,31.6,31.64,112800.0,20.4755,20.5079,20.4755,20.5015,112800.0
2012-03-20 12:20:00,31.64,31.67,31.63,31.63,312200.0,20.5015,20.5209,20.495,20.495,312200.0
2012-03-20 12:30:00,31.64,31.68,31.62,31.66,226200.0,20.5015,20.5274,20.4885,20.5144,226200.0
2012-03-20 12:40:00,31.66,31.66,31.63,31.64,192500.0,20.5144,20.5144,20.495,20.5015,192500.0
2012-03-20 12:50:00,31.64,31.66,31.6,31.65,125300.0,20.5015,20.5144,20.4755,20.5079,125300.0
2012-03-20 13:00:00,31.65,31.68,31.63,31.68,268200.0,20.5079,20.5274,20.495,20.5274,268200.0
2012-03-20 13:10:00,31.68,31.69,31.65,31.65,209700.0,20.5274,20.5339,20.5079,20.5079,209700.0
2012-03-20 13:20:00,31.66,31.69,31.65,31.67,334600.0,20.5144,20.5339,20.5079,20.5209,334600.0
2012-03-20 13:30:00,31.67,31.71,31.67,31.71,325500.0,20.5209,20.5468,20.5209,20.5468,325500.0
2012-03-20 13:40:00,31.7,31.74,31.7,31.73,175200.0,20.5403,20.5663,20.5403,20.5598,175200.0
2012-03-20 13:50:00,31.73,31.77,31.72,31.75,351500.0,20.5598,20.5857,20.5533,20.5727,351500.0
2012-03-20 14:00:00,31.75,31.78,31.74,31.74,312600.0,20.5727,20.5922,20.5663,20.5663,312600.0
2012-03-20 14:10:00,31.74,31.81,31.67,31.8,366700.0,20.5663,20.6116,20.5209,20.6051,366700.0
2012-03-20 14:20:00,31.81,31.84,31.78,31.81,308400.0,20.6116,20.6311,20.5922,20.6116,308400.0
2012-03-20 14:30:00,31.81,31.85,31.78,31.82,164700.0,20.6116,20.6375,20.5922,20.6181,164700.0
2012-03-20 14:40:00,31.81,31.85,31.77,31.8,143900.0,20.6116,20.6375,20.5857,20.6051,143900.0
2012-03-20 14:50:00,31.79,31.8,31.77,31.79,162900.0,20.5987,20.6051,20.5857,20.5987,162900.0
2012-03-20 15:00:00,31.8,31.82,31.76,31.77,338000.0,20.6051,20.6181,20.5792,20.5857,338000.0
2012-03-20 15:10:00,31.77,31.82,31.76,31.78,314400.0,20.5857,20.6181,20.5792,20.5922,314400.0
2012-03-20 15:20:00,31.78,31.8,31.72,31.77,371600.0,20.5922,20.6051,20.5533,20.5857,371600.0
2012-03-20 15:30:00,31.77,31.78,31.67,31.69,364900.0,20.5857,20.5922,20.5209,20.5339,364900.0
2012-03-20 15:40:00,31.68,31.71,31.6,31.62,810300.0,20.5274,20.5468,20.4755,20.4885,810300.0
2012-03-20 15:50:00,31.63,31.72,31.62,31.7,1235600.0,20.495,20.5533,20.4885,20.5403,1235600.0
2012-03-21 09:30:00,31.77,31.91,31.74,31.81,303600.0,20.5857,20.6764,20.5663,20.6116,303600.0
2012-03-21 09:40:00,31.81,31.82,31.74,31.76,355100.0,20.6116,20.6181,20.5663,20.5792,355100.0
2012-03-21 09:50:00,31.76,31.76,31.64,31.66,356600.0,20.5792,20.5792,20.5015,20.5144,356600.0
2012-03-21 10:00:00,31.66,31.67,31.5,31.6,472000.0,20.5144,20.5209,20.4107,20.4755,472000.0
2012-03-21 10:10:00,31.6,31.76,31.58,31.66,201800.0,20.4755,20.5792,20.4626,20.5144,201800.0
2012-03-21 10:20:00,31.66,31.7,31.65,31.68,174100.0,20.5144,20.5403,20.5079,20.5274,174100.0
2012-03-21 10:30:00,31.68,31.71,31.67,31.71,202600.0,20.5274,20.5468,20.5209,20.5468,202600.0
2012-03-21 10:40:00,31.71,31.71,31.62,31.66,147800.0,20.5468,20.5468,20.4885,20.5144,147800.0
2012-03-21 10:50:00,31.67,31.69,31.58,31.59,156100.0,20.5209,20.5339,20.4626,20.4691,156100.0
2012-03-21 11:00:00,31.58,31.65,31.55,31.63,188000.0,20.4626,20.5079,20.4431,20.495,188000.0
2012-03-21 11:10:00,31.63,31.65,31.59,31.59,99100.0,20.495,20.5079,20.4691,20.4691,99100.0
2012-03-21 11:20:00,31.59,31.63,31.55,31.59,139900.0,20.4691,20.495,20.4431,20.4691,139900.0
2012-03-21 11:30:00,31.6,31.68,31.59,31.66,221400.0,20.4755,20.5274,20.4691,20.5144,221400.0
2012-03-21 11:40:00,31.65,31.7,31.65,31.67,322700.0,20.5079,20.5403,20.5079,20.5209,322700.0
2012-03-21 11:50:00,31.67,31.69,31.52,31.52,806300.0,20.5209,20.5339,20.4237,20.4237,806300.0
2012-03-21 12:00:00,31.52,31.55,31.47,31.48,538100.0,20.4237,20.4431,20.3913,20.3978,538100.0
2012-03-21 12:10:00,31.49,31.62,31.47,31.61,516600.0,20.4043,20.4885,20.3913,20.482,516600.0
2012-03-21 12:20:00,31.62,31.69,31.62,31.67,79700.0,20.4885,20.5339,20.4885,20.5209,79700.0
2012-03-21 12:30:00,31.67,31.69,31.65,31.66,83300.0,20.5209,20.5339,20.5079,20.5144,83300.0
2012-03-21 12:40:00,31.67,31.69,31.65,31.65,76600.0,20.5209,20.5339,20.5079,20.5079,76600.0
2012-03-21 12:50:00,31.65,31.66,31.61,31.61,54200.0,20.5079,20.5144,20.482,20.482,54200.0
2012-03-21 13:00:00,31.61,31.61,31.57,31.59,108400.0,20.482,20.482,20.4561,20.4691,108400.0
2012-03-21 13:10:00,31.59,31.6,31.54,31.55,125500.0,20.4691,20.4755,20.4367,20.4431,125500.0
2012-03-21 13:20:00,31.56,31.57,31.53,31.55,168800.0,20.4496,20.4561,20.4302,20.4431,168800.0
2012-03-21 13:30:00,31.55,31.57,31.5,31.54,140100.0,20.4431,20.4561,20.4107,20.4367,140100.0
2012-03-21 13:40:00,31.54,31.55,31.5,31.53,208300.0,20.4367,20.4431,20.4107,20.4302,208300.0
2012-03-21 13:50:00,31.53,31.57,31.49,31.55,322600.0,20.4302,20.4561,20.4043,20.4431,322600.0
2012-03-21 14:00:00,31.55,31.6,31.55,31.57,149200.0,20.4431,20.4755,20.4431,20.4561,149200.0
2012-03-21 14:10:00,31.57,31.61,31.56,31.58,185800.0,20.4561,20.482,20.4496,20.4626,185800.0
2012-03-21 14:20:00,31.58,31.6,31.55,31.56,138000.0,20.4626,20.4755,20.4431,20.4496,138000.0
2012-03-21 14:30:00,31.57,31.62,31.55,31.59,398600.0,20.4561,20.4885,20.4431,20.4691,398600.0
2012-03-21 14:40:00,31.59,31.62,31.56,31.6,326400.0,20.4691,20.4885,20.4496,20.4755,326400.0
2012-03-21 14:50:00,31.6,31.62,31.53,31.61,247900.0,20.4755,20.4885,20.4302,20.482,247900.0
2012-03-21 15:00:00,31.62,31.67,31.56,31.63,338900.0,20.4885,20.5209,20.4496,20.495,338900.0
2012-03-21 15:10:00,31.64,31.65,31.59,31.63,309800.0,20.5015,20.5079,20.4691,20.495,309800.0
2012-03-21 15:20:00,31.63,31.63,31.58,31.61,231900.0,20.495,20.495,20.4626,20.482,231900.0
2012-03-21 15:30:00,31.61,31.65,31.58,31.63,300000.0,20.482,20.5079,20.4626,20.495,300000.0
2012-03-21 15:40:00,31.63,31.67,31.61,31.65,469400.0,20.495,20.5209,20.482,20.5079,469400.0
2012-03-21 15:50:00,31.65,31.65,31.55,31.55,1035700.0,20.5079,20.5079,20.4431,20.4431,1035700.0
2012-03-22 09:30:00,31.43,31.52,31.11,31.14,690500.0,20.3654,20.4237,20.158,20.1775,690500.0
2012-03-22 09:40:00,31.14,31.19,30.97,31.08,1159900.0,20.1775,20.2099,20.0673,20.1386,1159900.0
2012-03-22 09:50:00,31.08,31.2,31.08,31.18,251500.0,20.1386,20.2164,20.1386,20.2034,251500.0
2012-03-22 10:00:00,31.19,31.34,31.17,31.28,150100.0,20.2099,20.3071,20.1969,20.2682,150100.0
2012-03-22 10:10:00,31.29,31.34,31.19,31.25,308100.0,20.2747,20.3071,20.2099,20.2488,308100.0
2012-03-22 10:20:00,31.25,31.31,31.2,31.3,362900.0,20.2488,20.2876,20.2164,20.2812,362900.0
2012-03-22 10:30:00,31.29,31.31,31.21,31.27,143800.0,20.2747,20.2876,20.2228,20.2617,143800.0
2012-03-22 10:40:00,31.27,31.36,31.25,31.27,176000.0,20.2617,20.32,20.2488,20.2617,176000.0
2012-03-22 10:50:00,31.27,31.3,31.23,31.26,284700.0,20.2617,20.2812,20.2358,20.2552,284700.0
2012-03-22 11:00:00,31.26,31.27,31.17,31.21,225600.0,20.2552,20.2617,20.1969,20.2228,225600.0
2012-03-22 11:10:00,31.21,31.24,31.17,31.19,177600.0,20.2228,20.2423,20.1969,20.2099,177600.0
2012-03-22 11:20:00,31.19,31.29,31.18,31.28,359500.0,20.2099,20.2747,20.2034,20.2682,359500.0
2012-03-22 11:30:00,31.29,31.34,31.28,31.33,220700.0,20.2747,20.3071,20.2682,20.3006,220700.0
2012-03-22 11:40:00,31.33,31.36,31.33,31.34,112500.0,20.3006,20.32,20.3006,20.3071,112500.0
2012-03-22 11:50:00,31.34,31.43,31.34,31.41,221700.0,20.3071,20.3654,20.3071,20.3524,221700.0
2012-03-22 12:00:00,31.4,31.42,31.39,31.41,216300.0,20.3459,20.3589,20.3395,20.3524,216300.0
2012-03-22 12:10:00,31.41,31.45,31.4,31.44,300500.0,20.3524,20.3783,20.3459,20.3719,300500.0
2012-03-22 12:20:00,31.45,31.45,31.4,31.41,170200.0,20.3783,20.3783,20.3459,20.3524,170200.0
2012-03-22 12:30:00,31.4,31.42,31.39,31.4,243400.0,20.3459,20.3589,20.3395,20.3459,243400.0
2012-03-22 12:40:00,31.4,31.42,31.37,31.39,181600.0,20.3459,20.3589,20.3265,20.3395,181600.0
2012-03-22 12:50:00,31.39,31.47,31.38,31.47,174700.0,20.3395,20.3913,20.333,20.3913,174700.0
2012-03-22 13:00:00,31.46,31.46,31.43,31.44,133000.0,20.3848,20.3848,20.3654,20.3719,133000.0
2012-03-22 13:10:00,31.44,31.5,31.43,31.49,145800.0,20.3719,20.4107,20.3654,20.4043,145800.0
2012-03-22 13:20:00,31.49,31.51,31.46,31.47,152200.0,20.4043,20.4172,20.3848,20.3913,152200.0
2012-03-22 13:30:00,31.48,31.51,31.46,31.48,97600.0,20.3978,20.4172,20.3848,20.3978,97600.0
2012-03-22 13:40:00,31.48,31.5,31.43,31.46,152400.0,20.3978,20.4107,20.3654,20.3848,152400.0
2012-03-22 13:50:00,31.47,31.49,31.43,31.47,137100.0,20.3913,20.4043,20.3654,20.3913,137100.0
2012-03-22 14:00:00,31.46,31.46,31.41,31.46,97200.0,20.3848,20.3848,20.3524,20.3848,97200.0
2012-03-22 14:10:00,31.46,31.49,31.45,31.46,81700.0,20.3848,20.4043,20.3783,20.3848,81700.0
2012-03-22 14:20:00,31.45,31.47,31.41,31.47,181000.0,20.3783,20.3913,20.3524,20.3913,181000.0
2012-03-22 14:30:00,31.46,31.49,31.46,31.48,208700.0,20.3848,20.4043,20.3848,20.3978,208700.0
2012-03-22 14:40:00,31.48,31.5,31.46,31.46,167400.0,20.3978,20.4107,20.3848,20.3848,167400.0
2012-03-22 14:50:00,31.46,31.47,31.42,31.42,110100.0,20.3848,20.3913,20.3589,20.3589,110100.0
2012-03-22 15:00:00,31.42,31.44,31.37,31.38,226900.0,20.3589,20.3719,20.3265,20.333,226900.0
2012-03-22 15:10:00,31.38,31.42,31.32,31.34,257200.0,20.333,20.3589,20.2941,20.3071,257200.0
2012-03-22 15:20:00,31.33,31.41,31.31,31.37,243300.0,20.3006,20.3524,20.2876,20.3265,243300.0
2012-03-22 15:30:00,31.38,31.4,31.31,31.39,348000.0,20.333,20.3459,20.2876,20.3395,348000.0
2012-03-22 15:40:00,31.39,31.45,31.37,31.41,636100.0,20.3395,20.3783,20.3265,20.3524,636100.0
2012-03-22 15:50:00,31.41,31.46,31.37,31.38,781500.0,20.3524,20.3848,20.3265,20.333,781500.0
2012-03-23 09:30:00,31.32,31.49,31.29,31.47,227000.0,20.2941,20.4043,20.2747,20.3913,227000.0
2012-03-23 09:40:00,31.46,31.49,31.39,31.46,164300.0,20.3848,20.4043,20.3395,20.3848,164300.0
2012-03-23 09:50:00,31.46,31.49,31.42,31.42,192700.0,20.3848,20.4043,20.3589,20.3589,192700.0
2012-03-23 10:00:00,31.42,31.43,31.25,31.3,324800.0,20.3589,20.3654,20.2488,20.2812,324800.0
2012-03-23 10:10:00,31.29,31.32,31.18,31.26,252000.0,20.2747,20.2941,20.2034,20.2552,252000.0
2012-03-23 10:20:00,31.26,31.32,31.26,31.28,153200.0,20.2552,20.2941,20.2552,20.2682,153200.0
2012-03-23 10:30:00,31.28,31.4,31.27,31.39,485800.0,20.2682,20.3459,20.2617,20.3395,485800.0
2012-03-23 10:40:00,31.39,31.43,31.34,31.38,280200.0,20.3395,20.3654,20.3071,20.333,280200.0
2012-03-23 10:50:00,31.38,31.39,31.33,31.35,305900.0,20.333,20.3395,20.3006,20.3136,305900.0
2012-03-23 11:00:00,31.34,31.36,31.31,31.33,390100.0,20.3071,20.32,20.2876,20.3006,390100.0
2012-03-23 11:10:00,31.32,31.38,31.31,31.37,96400.0,20.2941,20.333,20.2876,20.3265,96400.0
2012-03-23 11:20:00,31.38,31.45,31.37,31.45,153900.0,20.333,20.3783,20.3265,20.3783,153900.0
2012-03-23 11:30:00,31.45,31.48,31.42,31.43,173500.0,20.3783,20.3978,20.3589,20.3654,173500.0
2012-03-23 11:40:00,31.43,31.44,31.37,31.4,319600.0,20.3654,20.3719,20.3265,20.3459,319600.0
2012-03-23 11:50:00,31.4,31.4,31.33,31.36,294100.0,20.3459,20.3459,20.3006,20.32,294100.0
2012-03-23 12:00:00,31.36,31.41,31.33,31.41,414600.0,20.32,20.3524,20.3006,20.3524,414600.0
2012-03-23 12:10:00,31.42,31.46,31.42,31.42,126200.0,20.3589,20.3848,20.3589,20.3589,126200.0
2012-03-23 12:20:00,31.43,31.44,31.41,31.42,82800.0,20.3654,20.3719,20.3524,20.3589,82800.0
2012-03-23 12:30:00,31.41,31.42,31.38,31.4,84000.0,20.3524,20.3589,20.333,20.3459,84000.0
2012-03-23 12:40:00,31.41,31.44,31.4,31.42,125700.0,20.3524,20.3719,20.3459,20.3589,125700.0
2012-03-23 12:50:00,31.41,31.48,31.39,31.46,255900.0,20.3524,20.3978,20.3395,20.3848,255900.0
2012-03-23 13:00:00,31.46,31.58,31.46,31.56,320500.0,20.3848,20.4626,20.3848,20.4496,320500.0
2012-03-23 13:10:00,31.56,31.56,31.5,31.55,300100.0,20.4496,20.4496,20.4107,20.4431,300100.0
2012-03-23 13:20:00,31.55,31.58,31.53,31.57,320300.0,20.4431,20.4626,20.4302,20.4561,320300.0
2012-03-23 13:30:00,31.57,31.6,31.55,31.56,356600.0,20.4561,20.4755,20.4431,20.4496,356600.0
2012-03-23 13:40:00,31.56,31.6,31.55,31.58,145400.0,20.4496,20.4755,20.4431,20.4626,145400.0
2012-03-23 13:50:00,31.59,31.6,31.54,31.56,158400.0,20.4691,20.4755,20.4367,20.4496,158400.0
2012-03-23 14:00:00,31.55,31.6,31.55,31.59,102000.0,20.4431,20.4755,20.4431,20.4691,102000.0
2012-03-23 14:10:00,31.59,31.65,31.59,31.6,169400.0,20.4691,20.5079,20.4691,20.4755,169400.0
2012-03-23 14:20:00,31.59,31.61,31.57,31.58,237700.0,20.4691,20.482,20.4561,20.4626,237700.0
2012-03-23 14:30:00,31.58,31.62,31.57,31.58,150200.0,20.4626,20.4885,20.4561,20.4626,150200.0
2012-03-23 14:40:00,31.59,31.62,31.58,31.62,121700.0,20.4691,20.4885,20.4626,20.4885,121700.0
2012-03-23 14:50:00,31.61,31.65,31.59,31.6,172600.0,20.482,20.5079,20.4691,20.4755,172600.0
2012-03-23 15:00:00,31.6,31.62,31.59,31.62,298700.0,20.4755,20.4885,20.4691,20.4885,298700.0
2012-03-23 15:10:00,31.62,31.62,31.57,31.59,215600.0,20.4885,20.4885,20.4561,20.4691,215600.0
2012-03-23 15:20:00,31.59,31.6,31.57,31.6,135500.0,20.4691,20.4755,20.4561,20.4755,135500.0
2012-03-23 15:30:00,31.6,31.63,31.58,31.61,902700.0,20.4755,20.495,20.4626,20.482,902700.0
2012-03-23 15:40:00,31.61,31.65,31.59,31.62,578000.0,20.482,20.5079,20.4691,20.4885,578000.0
2012-03-23 15:50:00,31.61,31.72,31.61,31.69,1408100.0,20.482,20.5533,20.482,20.5339,1408100.0
2012-03-26 09:30:00,32.0,32.04,31.88,31.95,321400.0,20.7347,20.7606,20.657,20.7023,321400.0
2012-03-26 09:40:00,31.95,32.05,31.87,32.03,563000.0,20.7023,20.7671,20.6505,20.7542,563000.0
2012-03-26 09:50:00,32.02,32.1,31.97,32.09,411700.0,20.7477,20.7995,20.7153,20.793,411700.0
2012-03-26 10:00:00,32.08,32.23,32.04,32.2,895100.0,20.7866,20.8838,20.7606,20.8643,895100.0
2012-03-26 10:10:00,32.2,32.23,32.17,32.2,321000.0,20.8643,20.8838,20.8449,20.8643,321000.0
2012-03-26 10:20:00,32.2,32.21,32.13,32.14,214100.0,20.8643,20.8708,20.819,20.8254,214100.0
2012-03-26 10:30:00,32.13,32.14,32.11,32.11,226800.0,20.819,20.8254,20.806,20.806,226800.0
2012-03-26 10:40:00,32.11,32.11,32.03,32.04,193800.0,20.806,20.806,20.7542,20.7606,193800.0
2012-03-26 10:50:00,32.05,32.08,32.01,32.05,197900.0,20.7671,20.7866,20.7412,20.7671,197900.0
2012-03-26 11:00:00,32.05,32.06,31.99,32.01,122100.0,20.7671,20.7736,20.7282,20.7412,122100.0
2012-03-26 11:10:00,32.01,32.08,32.01,32.07,201200.0,20.7412,20.7866,20.7412,20.7801,201200.0
2012-03-26 11:20:00,32.06,32.11,32.04,32.08,123300.0,20.7736,20.806,20.7606,20.7866,123300.0
2012-03-26 11:30:00,32.09,32.14,32.05,32.13,186800.0,20.793,20.8254,20.7671,20.819,186800.0
2012-03-26 11:40:00,32.13,32.17,32.12,32.14,186200.0,20.819,20.8449,20.8125,20.8254,186200.0
2012-03-26 11:50:00,32.13,32.17,32.11,32.11,233400.0,20.819,20.8449,20.806,20.806,233400.0
2012-03-26 12:00:00,32.12,32.12,32.07,32.08,457700.0,20.8125,20.8125,20.7801,20.7866,457700.0
2012-03-26 12:10:00,32.07,32.1,32.07,32.09,207500.0,20.7801,20.7995,20.7801,20.793,207500.0
2012-03-26 12:20:00,32.09,32.1,32.05,32.05,223900.0,20.793,20.7995,20.7671,20.7671,223900.0
2012-03-26 12:30:00,32.06,32.06,32.03,32.04,102200.0,20.7736,20.7736,20.7542,20.7606,102200.0
2012-03-26 12:40:00,32.04,32.07,32.03,32.05,234300.0,20.7606,20.7801,20.7542,20.7671,234300.0
2012-03-26 12:50:00,32.05,32.1,32.04,32.09,289400.0,20.7671,20.7995,20.7606,20.793,289400.0
2012-03-26 13:00:00,32.08,32.09,32.06,32.08,143300.0,20.7866,20.793,20.7736,20.7866,143300.0
2012-03-26 13:10:00,32.08,32.09,32.05,32.05,122000.0,20.7866,20.793,20.7671,20.7671,122000.0
2012-03-26 13:20:00,32.05,32.06,32.02,32.05,253600.0,20.7671,20.7736,20.7477,20.7671,253600.0
2012-03-26 13:30:00,32.05,32.06,32.01,32.02,269600.0,20.7671,20.7736,20.7412,20.7477,269600.0
2012-03-26 13:40:00,32.01,32.05,32.0,32.0,169800.0,20.7412,20.7671,20.7347,20.7347,169800.0
2012-03-26 13:50:00,32.01,32.02,31.97,31.99,126000.0,20.7412,20.7477,20.7153,20.7282,126000.0
2012-03-26 14:00:00,31.99,32.05,31.99,32.05,171000.0,20.7282,20.7671,20.7282,20.7671,171000.0
2012-03-26 14:10:00,32.05,32.07,32.02,32.05,338400.0,20.7671,20.7801,20.7477,20.7671,338400.0
2012-03-26 14:20:00,32.05,32.1,32.04,32.07,357400.0,20.7671,20.7995,20.7606,20.7801,357400.0
2012-03-26 14:30:00,32.07,32.08,32.0,32.02,170600.0,20.7801,20.7866,20.7347,20.7477,170600.0
2012-03-26 14:40:00,32.02,32.09,32.01,32.06,147600.0,20.7477,20.793,20.7412,20.7736,147600.0
2012-03-26 14:50:00,32.05,32.11,32.04,32.06,238800.0,20.7671,20.806,20.7606,20.7736,238800.0
2012-03-26 15:00:00,32.07,32.13,32.05,32.05,240700.0,20.7801,20.819,20.7671,20.7671,240700.0
2012-03-26 15:10:00,32.05,32.09,32.04,32.07,380300.0,20.7671,20.793,20.7606,20.7801,380300.0
2012-03-26 15:20:00,32.07,32.08,32.03,32.03,333200.0,20.7801,20.7866,20.7542,20.7542,333200.0
2012-03-26 15:30:00,32.04,32.05,31.98,32.0,403800.0,20.7606,20.7671,20.7218,20.7347,403800.0
2012-03-26 15:40:00,32.0,32.06,31.98,32.06,678900.0,20.7347,20.7736,20.7218,20.7736,678900.0
2012-03-26 15:50:00,32.06,32.11,32.04,32.11,1365400.0,20.7736,20.806,20.7606,20.806,1365400.0
2012-03-27 09:30:00,31.92,32.02,31.8,31.91,377400.0,20.6829,20.7477,20.6051,20.6764,377400.0
2012-03-27 09:40:00,31.92,31.99,31.81,31.94,346300.0,20.6829,20.7282,20.6116,20.6958,346300.0
2012-03-27 09:50:00,31.94,31.95,31.85,31.9,306200.0,20.6958,20.7023,20.6375,20.6699,306200.0
2012-03-27 10:00:00,31.9,31.91,31.8,31.85,225900.0,20.6699,20.6764,20.6051,20.6375,225900.0
2012-03-27 10:10:00,31.84,31.93,31.81,31.92,178700.0,20.6311,20.6894,20.6116,20.6829,178700.0
2012-03-27 10:20:00,31.93,31.93,31.8,31.87,206500.0,20.6894,20.6894,20.6051,20.6505,206500.0
2012-03-27 10:30:00,31.88,31.88,31.75,31.84,223000.0,20.657,20.657,20.5727,20.6311,223000.0
2012-03-27 10:40:00,31.83,31.86,31.77,31.8,187100.0,20.6246,20.644,20.5857,20.6051,187100.0
2012-03-27 10:50:00,31.79,31.8,31.75,31.77,354000.0,20.5987,20.6051,20.5727,20.5857,354000.0
2012-03-27 11:00:00,31.78,31.86,31.77,31.86,191400.0,20.5922,20.644,20.5857,20.644,191400.0
2012-03-27 11:10:00,31.86,31.87,31.82,31.86,170900.0,20.644,20.6505,20.6181,20.644,170900.0
2012-03-27 11:20:00,31.86,31.9,31.84,31.87,264200.0,20.644,20.6699,20.6311,20.6505,264200.0
2012-03-27 11:30:00,31.87,31.88,31.85,31.87,106700.0,20.6505,20.657,20.6375,20.6505,106700.0
2012-03-27 11:40:00,31.87,31.88,31.85,31.87,147600.0,20.6505,20.657,20.6375,20.6505,147600.0
2012-03-27 11:50:00,31.88,31.92,31.87,31.92,80400.0,20.657,20.6829,20.6505,20.6829,80400.0
2012-03-27 12:00:00,31.91,31.95,31.9,31.92,131500.0,20.6764,20.7023,20.6699,20.6829,131500.0
2012-03-27 12:10:00,31.92,31.96,31.92,31.95,91300.0,20.6829,20.7088,20.6829,20.7023,91300.0
2012-03-27 12:20:00,31.95,31.96,31.88,31.9,97000.0,20.7023,20.7088,20.657,20.6699,97000.0
2012-03-27 12:30:00,31.9,31.92,31.87,31.91,177300.0,20.6699,20.6829,20.6505,20.6764,177300.0
2012-03-27 12:40:00,31.91,31.91,31.86,31.86,42900.0,20.6764,20.6764,20.644,20.644,42900.0
2012-03-27 12:50:00,31.87,31.89,31.85,31.88,84700.0,20.6505,20.6634,20.6375,20.657,84700.0
2012-03-27 13:00:00,31.88,31.9,31.85,31.9,119800.0,20.657,20.6699,20.6375,20.6699,119800.0
2012-03-27 13:10:00,31.89,31.9,31.85,31.87,78000.0,20.6634,20.6699,20.6375,20.6505,78000.0
2012-03-27 13:20:00,31.87,31.89,31.81,31.85,233800.0,20.6505,20.6634,20.6116,20.6375,233800.0
2012-03-27 13:30:00,31.85,31.85,31.8,31.81,72100.0,20.6375,20.6375,20.6051,20.6116,72100.0
2012-03-27 13:40:00,31.82,31.85,31.81,31.83,102800.0,20.6181,20.6375,20.6116,20.6246,102800.0
2012-03-27 13:50:00,31.84,31.86,31.83,31.84,82900.0,20.6311,20.644,20.6246,20.6311,82900.0
2012-03-27 14:00:00,31.84,31.89,31.84,31.89,149300.0,20.6311,20.6634,20.6311,20.6634,149300.0
2012-03-27 14:10:00,31.89,31.98,31.89,31.98,289100.0,20.6634,20.7218,20.6634,20.7218,289100.0
2012-03-27 14:20:00,31.98,31.98,31.92,31.95,173900.0,20.7218,20.7218,20.6829,20.7023,173900.0
2012-03-27 14:30:00,31.95,31.95,31.86,31.88,186700.0,20.7023,20.7023,20.644,20.657,186700.0
2012-03-27 14:40:00,31.88,31.89,31.85,31.86,110400.0,20.657,20.6634,20.6375,20.644,110400.0
2012-03-27 14:50:00,31.87,31.87,31.82,31.85,129500.0,20.6505,20.6505,20.6181,20.6375,129500.0
2012-03-27 15:00:00,31.85,31.88,31.83,31.87,162700.0,20.6375,20.657,20.6246,20.6505,162700.0
2012-03-27 15:10:00,31.87,31.88,31.82,31.85,117000.0,20.6505,20.657,20.6181,20.6375,117000.0
2012-03-27 15:20:00,31.85,31.86,31.79,31.81,199500.0,20.6375,20.644,20.5987,20.6116,199500.0
2012-03-27 15:30:00,31.81,31.83,31.76,31.8,339800.0,20.6116,20.6246,20.5792,20.6051,339800.0
2012-03-27 15:40:00,31.8,31.8,31.68,31.71,422600.0,20.6051,20.6051,20.5274,20.5468,422600.0
2012-03-27 15:50:00,31.71,31.74,31.68,31.7,806600.0,20.5468,20.5663,20.5274,20.5403,806600.0
2012-03-28 09:30:00,31.55,31.65,31.5,31.61,304700.0,20.5684,20.6336,20.5358,20.6075,304700.0
2012-03-28 09:40:00,31.62,31.66,31.57,31.62,293800.0,20.6141,20.6401,20.5815,20.6141,293800.0
2012-03-28 09:50:00,31.61,31.69,31.57,31.68,249300.0,20.6075,20.6597,20.5815,20.6532,249300.0
2012-03-28 10:00:00,31.69,31.79,31.64,31.75,198800.0,20.6597,20.7249,20.6271,20.6988,198800.0
2012-03-28 10:10:00,31.75,31.9,31.72,31.88,214700.0,20.6988,20.7966,20.6793,20.7836,214700.0
2012-03-28 10:20:00,31.88,31.91,31.77,31.82,350600.0,20.7836,20.8031,20.7118,20.7444,350600.0
2012-03-28 10:30:00,31.81,31.83,31.72,31.82,347500.0,20.7379,20.751,20.6793,20.7444,347500.0
2012-03-28 10:40:00,31.81,31.87,31.8,31.85,232700.0,20.7379,20.777,20.7314,20.764,232700.0
2012-03-28 10:50:00,31.86,31.91,31.83,31.9,228800.0,20.7705,20.8031,20.751,20.7966,228800.0
2012-03-28 11:00:00,31.89,31.9,31.77,31.8,152100.0,20.7901,20.7966,20.7118,20.7314,152100.0
2012-03-28 11:10:00,31.8,31.88,31.8,31.87,121300.0,20.7314,20.7836,20.7314,20.777,121300.0
2012-03-28 11:20:00,31.87,31.88,31.82,31.84,68100.0,20.777,20.7836,20.7444,20.7575,68100.0
2012-03-28 11:30:00,31.84,31.85,31.78,31.82,120600.0,20.7575,20.764,20.7184,20.7444,120600.0
2012-03-28 11:40:00,31.82,31.83,31.73,31.75,150300.0,20.7444,20.751,20.6858,20.6988,150300.0
2012-03-28 11:50:00,31.74,31.75,31.61,31.72,268000.0,20.6923,20.6988,20.6075,20.6793,268000.0
2012-03-28 12:00:00,31.71,31.73,31.65,31.65,120600.0,20.6727,20.6858,20.6336,20.6336,120600.0
2012-03-28 12:10:00,31.65,31.72,31.63,31.68,158800.0,20.6336,20.6793,20.6206,20.6532,158800.0
2012-03-28 12:20:00,31.68,31.69,31.61,31.69,117300.0,20.6532,20.6597,20.6075,20.6597,117300.0
2012-03-28 12:30:00,31.69,31.73,31.67,31.71,378400.0,20.6597,20.6858,20.6467,20.6727,378400.0
2012-03-28 12:40:00,31.71,31.73,31.67,31.72,288700.0,20.6727,20.6858,20.6467,20.6793,288700.0
2012-03-28 12:50:00,31.73,31.74,31.69,31.71,86200.0,20.6858,20.6923,20.6597,20.6727,86200.0
2012-03-28 13:00:00,31.71,31.79,31.71,31.77,170200.0,20.6727,20.7249,20.6727,20.7118,170200.0
2012-03-28 13:10:00,31.77,31.8,31.73,31.8,113700.0,20.7118,20.7314,20.6858,20.7314,113700.0
2012-03-28 13:20:00,31.8,31.82,31.75,31.82,198600.0,20.7314,20.7444,20.6988,20.7444,198600.0
2012-03-28 13:30:00,31.81,31.83,31.77,31.82,111200.0,20.7379,20.751,20.7118,20.7444,111200.0
2012-03-28 13:40:00,31.81,31.88,31.81,31.83,287700.0,20.7379,20.7836,20.7379,20.751,287700.0
2012-03-28 13:50:00,31.83,31.84,31.73,31.73,215300.0,20.751,20.7575,20.6858,20.6858,215300.0
2012-03-28 14:00:00,31.74,31.75,31.66,31.69,163500.0,20.6923,20.6988,20.6401,20.6597,163500.0
2012-03-28 14:10:00,31.69,31.69,31.62,31.63,191500.0,20.6597,20.6597,20.6141,20.6206,191500.0
2012-03-28 14:20:00,31.62,31.67,31.57,31.67,197400.0,20.6141,20.6467,20.5815,20.6467,197400.0
2012-03-28 14:30:00,31.67,31.75,31.62,31.71,188900.0,20.6467,20.6988,20.6141,20.6727,188900.0
2012-03-28 14:40:00,31.71,31.75,31.69,31.69,234700.0,20.6727,20.6988,20.6597,20.6597,234700.0
2012-03-28 14:50:00,31.7,31.73,31.63,31.7,730800.0,20.6662,20.6858,20.6206,20.6662,730800.0
2012-03-28 15:00:00,31.7,31.77,31.69,31.69,611400.0,20.6662,20.7118,20.6597,20.6597,611400.0
2012-03-28 15:10:00,31.7,31.71,31.64,31.65,282300.0,20.6662,20.6727,20.6271,20.6336,282300.0
2012-03-28 15:20:00,31.64,31.7,31.62,31.64,475800.0,20.6271,20.6662,20.6141,20.6271,475800.0
2012-03-28 15:30:00,31.64,31.71,31.64,31.71,635500.0,20.6271,20.6727,20.6271,20.6727,635500.0
2012-03-28 15:40:00,31.71,31.78,31.7,31.74,898800.0,20.6727,20.7184,20.6662,20.6923,898800.0
2012-03-28 15:50:00,31.74,31.82,31.71,31.81,1032200.0,20.6923,20.7444,20.6727,20.7379,1032200.0
2012-03-29 09:30:00,31.49,31.51,31.34,31.36,337000.0,20.5293,20.5423,20.4315,20.4446,337000.0
2012-03-29 09:40:00,31.35,31.45,31.3,31.37,290200.0,20.438,20.5032,20.4054,20.4511,290200.0
2012-03-29 09:50:00,31.37,31.39,31.23,31.28,394200.0,20.4511,20.4641,20.3598,20.3924,394200.0
2012-03-29 10:00:00,31.28,31.4,31.27,31.29,330100.0,20.3924,20.4706,20.3859,20.3989,330100.0
2012-03-29 10:10:00,31.29,31.31,31.21,31.24,220500.0,20.3989,20.412,20.3468,20.3663,220500.0
2012-03-29 10:20:00,31.24,31.29,31.17,31.18,154700.0,20.3663,20.3989,20.3207,20.3272,154700.0
2012-03-29 10:30:00,31.19,31.21,31.13,31.2,343000.0,20.3337,20.3468,20.2946,20.3402,343000.0
2012-03-29 10:40:00,31.19,31.27,31.19,31.25,130900.0,20.3337,20.3859,20.3337,20.3728,130900.0
2012-03-29 10:50:00,31.25,31.27,31.21,31.27,122400.0,20.3728,20.3859,20.3468,20.3859,122400.0
2012-03-29 11:00:00,31.26,31.32,31.21,31.3,195900.0,20.3794,20.4185,20.3468,20.4054,195900.0
2012-03-29 11:10:00,31.31,31.32,31.26,31.27,116100.0,20.412,20.4185,20.3794,20.3859,116100.0
2012-03-29 11:20:00,31.27,31.31,31.25,31.26,181800.0,20.3859,20.412,20.3728,20.3794,181800.0
2012-03-29 11:30:00,31.26,31.3,31.23,31.26,104100.0,20.3794,20.4054,20.3598,20.3794,104100.0
2012-03-29 11:40:00,31.26,31.34,31.26,31.31,128500.0,20.3794,20.4315,20.3794,20.412,128500.0
2012-03-29 11:50:00,31.32,31.33,31.25,31.33,170100.0,20.4185,20.425,20.3728,20.425,170100.0
2012-03-29 12:00:00,31.34,31.35,31.28,31.29,189500.0,20.4315,20.438,20.3924,20.3989,189500.0
2012-03-29 12:10:00,31.29,31.29,31.23,31.23,312800.0,20.3989,20.3989,20.3598,20.3598,312800.0
2012-03-29 12:20:00,31.23,31.24,31.14,31.17,200300.0,20.3598,20.3663,20.3011,20.3207,200300.0
2012-03-29 12:30:00,31.17,31.23,31.15,31.21,201600.0,20.3207,20.3598,20.3076,20.3468,201600.0
2012-03-29 12:40:00,31.21,31.23,31.18,31.21,61500.0,20.3468,20.3598,20.3272,20.3468,61500.0
2012-03-29 12:50:00,31.22,31.36,31.22,31.34,134500.0,20.3533,20.4446,20.3533,20.4315,134500.0
2012-03-29 13:00:00,31.33,31.35,31.3,31.31,160200.0,20.425,20.438,20.4054,20.412,160200.0
2012-03-29 13:10:00,31.32,31.33,31.24,31.27,308600.0,20.4185,20.425,20.3663,20.3859,308600.0
2012-03-29 13:20:00,31.28,31.31,31.27,31.29,105000.0,20.3924,20.412,20.3859,20.3989,105000.0
2012-03-29 13:30:00,31.29,31.34,31.27,31.34,145100.0,20.3989,20.4315,20.3859,20.4315,145100.0
2012-03-29 13:40:00,31.34,31.35,31.28,31.3,148700.0,20.4315,20.438,20.3924,20.4054,148700.0
2012-03-29 13:50:00,31.3,31.38,31.27,31.36,302100.0,20.4054,20.4576,20.3859,20.4446,302100.0
2012-03-29 14:00:00,31.35,31.4,31.34,31.36,176900.0,20.438,20.4706,20.4315,20.4446,176900.0
2012-03-29 14:10:00,31.35,31.43,31.35,31.43,120900.0,20.438,20.4902,20.438,20.4902,120900.0
2012-03-29 14:20:00,31.42,31.44,31.38,31.41,175200.0,20.4837,20.4967,20.4576,20.4772,175200.0
2012-03-29 14:30:00,31.41,31.42,31.37,31.4,153600.0,20.4772,20.4837,20.4511,20.4706,153600.0
2012-03-29 14:40:00,31.4,31.45,31.39,31.43,137100.0,20.4706,20.5032,20.4641,20.4902,137100.0
2012-03-29 14:50:00,31.44,31.48,31.42,31.42,123500.0,20.4967,20.5228,20.4837,20.4837,123500.0
2012-03-29 15:00:00,31.42,31.43,31.4,31.41,142200.0,20.4837,20.4902,20.4706,20.4772,142200.0
2012-03-29 15:10:00,31.41,31.53,31.4,31.46,216200.0,20.4772,20.5554,20.4706,20.5097,216200.0
2012-03-29 15:20:00,31.47,31.47,31.4,31.43,207400.0,20.5163,20.5163,20.4706,20.4902,207400.0
2012-03-29 15:30:00,31.42,31.51,31.42,31.46,202400.0,20.4837,20.5423,20.4837,20.5097,202400.0
2012-03-29 15:40:00,31.46,31.54,31.45,31.51,291900.0,20.5097,20.5619,20.5032,20.5423,291900.0
2012-03-29 15:50:00,31.51,31.57,31.49,31.53,770300.0,20.5423,20.5815,20.5293,20.5554,770300.0
2012-03-30 09:30:00,31.46,31.53,31.2,31.35,420500.0,20.5097,20.5554,20.3402,20.438,420500.0
2012-03-30 09:40:00,31.35,31.43,31.31,31.32,208800.0,20.438,20.4902,20.412,20.4185,208800.0
2012-03-30 09:50:00,31.32,31.4,31.27,31.32,235800.0,20.4185,20.4706,20.3859,20.4185,235800.0
2012-03-30 10:00:00,31.32,31.38,31.28,31.35,355700.0,20.4185,20.4576,20.3924,20.438,355700.0
2012-03-30 10:10:00,31.36,31.36,31.3,31.33,195700.0,20.4446,20.4446,20.4054,20.425,195700.0
2012-03-30 10:20:00,31.33,31.33,31.23,31.26,243200.0,20.425,20.425,20.3598,20.3794,243200.0
2012-03-30 10:30:00,31.26,31.34,31.25,31.28,289200.0,20.3794,20.4315,20.3728,20.3924,289200.0
2012-03-30 10:40:00,31.29,31.36,31.28,31.35,209700.0,20.3989,20.4446,20.3924,20.438,209700.0
2012-03-30 10:50:00,31.35,31.37,31.32,31.36,186000.0,20.438,20.4511,20.4185,20.4446,186000.0
2012-03-30 11:00:00,31.36,31.42,31.35,31.4,99800.0,20.4446,20.4837,20.438,20.4706,99800.0
2012-03-30 11:10:00,31.4,31.55,31.4,31.52,212700.0,20.4706,20.5684,20.4706,20.5489,212700.0
2012-03-30 11:20:00,31.51,31.55,31.5,31.53,100300.0,20.5423,20.5684,20.5358,20.5554,100300.0
2012-03-30 11:30:00,31.53,31.55,31.45,31.45,311900.0,20.5554,20.5684,20.5032,20.5032,311900.0
2012-03-30 11:40:00,31.46,31.47,31.43,31.45,82700.0,20.5097,20.5163,20.4902,20.5032,82700.0
2012-03-30 11:50:00,31.46,31.51,31.45,31.49,98700.0,20.5097,20.5423,20.5032,20.5293,98700.0
2012-03-30 12:00:00,31.5,31.54,31.49,31.54,126700.0,20.5358,20.5619,20.5293,20.5619,126700.0
2012-03-30 12:10:00,31.53,31.57,31.53,31.54,210200.0,20.5554,20.5815,20.5554,20.5619,210200.0
2012-03-30 12:20:00,31.53,31.58,31.53,31.56,125500.0,20.5554,20.588,20.5554,20.5749,125500.0
2012-03-30 12:30:00,31.56,31.56,31.53,31.54,46700.0,20.5749,20.5749,20.5554,20.5619,46700.0
2012-03-30 12:40:00,31.54,31.59,31.53,31.57,95600.0,20.5619,20.5945,20.5554,20.5815,95600.0
2012-03-30 12:50:00,31.56,31.59,31.53,31.53,158900.0,20.5749,20.5945,20.5554,20.5554,158900.0
2012-03-30 13:00:00,31.54,31.55,31.5,31.5,79000.0,20.5619,20.5684,20.5358,20.5358,79000.0
2012-03-30 13:10:00,31.5,31.55,31.49,31.53,84700.0,20.5358,20.5684,20.5293,20.5554,84700.0
2012-03-30 13:20:00,31.53,31.55,31.51,31.53,88600.0,20.5554,20.5684,20.5423,20.5554,88600.0
2012-03-30 13:30:00,31.53,31.55,31.49,31.54,212600.0,20.5554,20.5684,20.5293,20.5619,212600.0
2012-03-30 13:40:00,31.54,31.54,31.5,31.51,138800.0,20.5619,20.5619,20.5358,20.5423,138800.0
2012-03-30 13:50:00,31.52,31.54,31.5,31.54,105800.0,20.5489,20.5619,20.5358,20.5619,105800.0
2012-03-30 14:00:00,31.54,31.58,31.54,31.57,91900.0,20.5619,20.588,20.5619,20.5815,91900.0
2012-03-30 14:10:00,31.57,31.58,31.55,31.56,81300.0,20.5815,20.588,20.5684,20.5749,81300.0
2012-03-30 14:20:00,31.55,31.58,31.55,31.56,72700.0,20.5684,20.588,20.5684,20.5749,72700.0
2012-03-30 14:30:00,31.57,31.58,31.53,31.56,303300.0,20.5815,20.588,20.5554,20.5749,303300.0
2012-03-30 14:40:00,31.56,31.62,31.55,31.6,130100.0,20.5749,20.6141,20.5684,20.601,130100.0
2012-03-30 14:50:00,31.59,31.63,31.55,31.55,217200.0,20.5945,20.6206,20.5684,20.5684,217200.0
2012-03-30 15:00:00,31.55,31.61,31.54,31.6,166400.0,20.5684,20.6075,20.5619,20.601,166400.0
2012-03-30 15:10:00,31.59,31.64,31.57,31.64,162400.0,20.5945,20.6271,20.5815,20.6271,162400.0
2012-03-30 15:20:00,31.63,31.64,31.59,31.62,178900.0,20.6206,20.6271,20.5945,20.6141,178900.0
2012-03-30 15:30:00,31.62,31.68,31.61,31.61,268900.0,20.6141,20.6532,20.6075,20.6075,268900.0
2012-03-30 15:40:00,31.62,31.65,31.58,31.58,437100.0,20.6141,20.6336,20.588,20.588,437100.0
2012-03-30 15:50:00,31.58,31.67,31.58,31.66,898000.0,20.588,20.6467,20.588,20.6401,898000.0
2012-04-02 09:30:00,31.55,31.56,31.3,31.3,475400.0,20.5684,20.5749,20.4054,20.4054,475400.0
2012-04-02 09:40:00,31.3,31.32,31.2,31.31,229300.0,20.4054,20.4185,20.3402,20.412,229300.0
2012-04-02 09:50:00,31.32,31.39,31.28,31.37,287100.0,20.4185,20.4641,20.3924,20.4511,287100.0
2012-04-02 10:00:00,31.37,31.42,31.28,31.4,334100.0,20.4511,20.4837,20.3924,20.4706,334100.0
2012-04-02 10:10:00,31.4,31.6,31.4,31.57,316400.0,20.4706,20.601,20.4706,20.5815,316400.0
2012-04-02 10:20:00,31.57,31.58,31.44,31.47,224300.0,20.5815,20.588,20.4967,20.5163,224300.0
2012-04-02 10:30:00,31.46,31.54,31.46,31.49,171300.0,20.5097,20.5619,20.5097,20.5293,171300.0
2012-04-02 10:40:00,31.49,31.56,31.45,31.56,128900.0,20.5293,20.5749,20.5032,20.5749,128900.0
2012-04-02 10:50:00,31.56,31.59,31.53,31.57,168700.0,20.5749,20.5945,20.5554,20.5815,168700.0
2012-04-02 11:00:00,31.58,31.64,31.53,31.62,359400.0,20.588,20.6271,20.5554,20.6141,359400.0
2012-04-02 11:10:00,31.63,31.71,31.63,31.66,225000.0,20.6206,20.6727,20.6206,20.6401,225000.0
2012-04-02 11:20:00,31.66,31.74,31.64,31.71,164200.0,20.6401,20.6923,20.6271,20.6727,164200.0
2012-04-02 11:30:00,31.71,31.73,31.63,31.63,278400.0,20.6727,20.6858,20.6206,20.6206,278400.0
2012-04-02 11:40:00,31.63,31.72,31.63,31.69,206800.0,20.6206,20.6793,20.6206,20.6597,206800.0
2012-04-02 11:50:00,31.7,31.7,31.62,31.65,299100.0,20.6662,20.6662,20.6141,20.6336,299100.0
2012-04-02 12:00:00,31.65,31.76,31.64,31.72,187500.0,20.6336,20.7053,20.6271,20.6793,187500.0
2012-04-02 12:10:00,31.72,31.73,31.68,31.71,113500.0,20.6793,20.6858,20.6532,20.6727,113500.0
2012-04-02 12:20:00,31.71,31.73,31.69,31.69,145200.0,20.6727,20.6858,20.6597,20.6597,145200.0
2012-04-02 12:30:00,31.69,31.71,31.65,31.69,197900.0,20.6597,20.6727,20.6336,20.6597,197900.0
2012-04-02 12:40:00,31.7,31.78,31.69,31.76,307400.0,20.6662,20.7184,20.6597,20.7053,307400.0
2012-04-02 12:50:00,31.76,31.78,31.74,31.75,156400.0,20.7053,20.7184,20.6923,20.6988,156400.0
2012-04-02 13:00:00,31.75,31.75,31.71,31.73,112400.0,20.6988,20.6988,20.6727,20.6858,112400.0
2012-04-02 13:10:00,31.73,31.75,31.69,31.69,129400.0,20.6858,20.6988,20.6597,20.6597,129400.0
2012-04-02 13:20:00,31.69,31.74,31.69,31.71,124300.0,20.6597,20.6923,20.6597,20.6727,124300.0
2012-04-02 13:30:00,31.71,31.74,31.69,31.69,302100.0,20.6727,20.6923,20.6597,20.6597,302100.0
2012-04-02 13:40:00,31.69,31.75,31.68,31.71,105000.0,20.6597,20.6988,20.6532,20.6727,105000.0
2012-04-02 13:50:00,31.71,31.72,31.67,31.69,95600.0,20.6727,20.6793,20.6467,20.6597,95600.0
2012-04-02 14:00:00,31.69,31.71,31.66,31.66,135700.0,20.6597,20.6727,20.6401,20.6401,135700.0
2012-04-02 14:10:00,31.66,31.72,31.66,31.71,170800.0,20.6401,20.6793,20.6401,20.6727,170800.0
2012-04-02 14:20:00,31.71,31.74,31.7,31.71,131100.0,20.6727,20.6923,20.6662,20.6727,131100.0
2012-04-02 14:30:00,31.7,31.73,31.7,31.73,221900.0,20.6662,20.6858,20.6662,20.6858,221900.0
2012-04-02 14:40:00,31.73,31.81,31.72,31.8,215500.0,20.6858,20.7379,20.6793,20.7314,215500.0
2012-04-02 14:50:00,31.8,31.81,31.76,31.79,133600.0,20.7314,20.7379,20.7053,20.7249,133600.0
2012-04-02 15:00:00,31.79,31.81,31.75,31.75,157400.0,20.7249,20.7379,20.6988,20.6988,157400.0
2012-04-02 15:10:00,31.76,31.8,31.73,31.77,230100.0,20.7053,20.7314,20.6858,20.7118,230100.0
2012-04-02 15:20:00,31.78,31.79,31.72,31.74,418100.0,20.7184,20.7249,20.6793,20.6923,418100.0
2012-04-02 15:30:00,31.75,31.76,31.69,31.7,210900.0,20.6988,20.7053,20.6597,20.6662,210900.0
2012-04-02 15:40:00,31.7,31.72,31.65,31.66,375100.0,20.6662,20.6793,20.6336,20.6401,375100.0
2012-04-02 15:50:00,31.66,31.73,31.65,31.7,724800.0,20.6401,20.6858,20.6336,20.6662,724800.0
2012-04-03 09:30:00,31.46,31.66,31.35,31.65,361600.0,20.5097,20.6401,20.438,20.6336,361600.0
2012-04-03 09:40:00,31.65,31.66,31.41,31.43,690700.0,20.6336,20.6401,20.4772,20.4902,690700.0
2012-04-03 09:50:00,31.43,31.43,31.3,31.35,657000.0,20.4902,20.4902,20.4054,20.438,657000.0
2012-04-03 10:00:00,31.35,31.42,31.28,31.41,533000.0,20.438,20.4837,20.3924,20.4772,533000.0
2012-04-03 10:10:00,31.41,31.42,31.23,31.24,299100.0,20.4772,20.4837,20.3598,20.3663,299100.0
2012-04-03 10:20:00,31.25,31.42,31.24,31.41,287600.0,20.3728,20.4837,20.3663,20.4772,287600.0
2012-04-03 10:30:00,31.42,31.46,31.37,31.37,271700.0,20.4837,20.5097,20.4511,20.4511,271700.0
2012-04-03 10:40:00,31.37,31.45,31.35,31.43,200600.0,20.4511,20.5032,20.438,20.4902,200600.0
2012-04-03 10:50:00,31.42,31.43,31.37,31.37,252400.0,20.4837,20.4902,20.4511,20.4511,252400.0
2012-04-03 11:00:00,31.37,31.42,31.37,31.38,176900.0,20.4511,20.4837,20.4511,20.4576,176900.0
2012-04-03 11:10:00,31.37,31.37,31.28,31.32,223200.0,20.4511,20.4511,20.3924,20.4185,223200.0
2012-04-03 11:20:00,31.32,31.35,31.29,31.3,194100.0,20.4185,20.438,20.3989,20.4054,194100.0
2012-04-03 11:30:00,31.31,31.35,31.26,31.32,183200.0,20.412,20.438,20.3794,20.4185,183200.0
2012-04-03 11:40:00,31.32,31.35,31.27,31.32,156900.0,20.4185,20.438,20.3859,20.4185,156900.0
2012-04-03 11:50:00,31.32,31.35,31.29,31.33,152400.0,20.4185,20.438,20.3989,20.425,152400.0
2012-04-03 12:00:00,31.33,31.34,31.25,31.26,166300.0,20.425,20.4315,20.3728,20.3794,166300.0
2012-04-03 12:10:00,31.26,31.29,31.22,31.27,229700.0,20.3794,20.3989,20.3533,20.3859,229700.0
2012-04-03 12:20:00,31.27,31.38,31.26,31.37,196300.0,20.3859,20.4576,20.3794,20.4511,196300.0
2012-04-03 12:30:00,31.38,31.39,31.34,31.34,89300.0,20.4576,20.4641,20.4315,20.4315,89300.0
2012-04-03 12:40:00,31.35,31.43,31.34,31.43,107900.0,20.438,20.4902,20.4315,20.4902,107900.0
2012-04-03 12:50:00,31.43,31.45,31.42,31.44,244200.0,20.4902,20.5032,20.4837,20.4967,244200.0
2012-04-03 13:00:00,31.44,31.45,31.43,31.44,149100.0,20.4967,20.5032,20.4902,20.4967,149100.0
2012-04-03 13:10:00,31.45,31.46,31.41,31.45,145800.0,20.5032,20.5097,20.4772,20.5032,145800.0
2012-04-03 13:20:00,31.45,31.45,31.38,31.4,132200.0,20.5032,20.5032,20.4576,20.4706,132200.0
2012-04-03 13:30:00,31.4,31.44,31.39,31.43,220700.0,20.4706,20.4967,20.4641,20.4902,220700.0
2012-04-03 13:40:00,31.43,31.45,31.39,31.4,208700.0,20.4902,20.5032,20.4641,20.4706,208700.0
2012-04-03 13:50:00,31.4,31.46,31.39,31.45,231200.0,20.4706,20.5097,20.4641,20.5032,231200.0
2012-04-03 14:00:00,31.44,31.45,31.18,31.26,685200.0,20.4967,20.5032,20.3272,20.3794,685200.0
2012-04-03 14:10:00,31.25,31.29,31.16,31.29,381700.0,20.3728,20.3989,20.3142,20.3989,381700.0
2012-04-03 14:20:00,31.29,31.36,31.25,31.32,250300.0,20.3989,20.4446,20.3728,20.4185,250300.0
2012-04-03 14:30:00,31.32,31.35,31.24,31.25,278300.0,20.4185,20.438,20.3663,20.3728,278300.0
2012-04-03 14:40:00,31.25,31.34,31.24,31.33,284600.0,20.3728,20.4315,20.3663,20.425,284600.0
2012-04-03 14:50:00,31.34,31.42,31.33,31.39,324800.0,20.4315,20.4837,20.425,20.4641,324800.0
2012-04-03 15:00:00,31.4,31.54,31.37,31.52,405600.0,20.4706,20.5619,20.4511,20.5489,405600.0
2012-04-03 15:10:00,31.52,31.54,31.47,31.52,209900.0,20.5489,20.5619,20.5163,20.5489,209900.0
2012-04-03 15:20:00,31.53,31.54,31.47,31.5,409000.0,20.5554,20.5619,20.5163,20.5358,409000.0
2012-04-03 15:30:00,31.49,31.57,31.48,31.51,280400.0,20.5293,20.5815,20.5228,20.5423,280400.0
2012-04-03 15:40:00,31.52,31.6,31.5,31.58,396500.0,20.5489,20.601,20.5358,20.588,396500.0
2012-04-03 15:50:00,31.59,31.62,31.54,31.58,603100.0,20.5945,20.6141,20.5619,20.588,603100.0
2012-04-04 09:30:00,31.41,31.44,31.23,31.32,363000.0,20.4772,20.4967,20.3598,20.4185,363000.0
2012-04-04 09:40:00,31.31,31.43,31.31,31.33,193400.0,20.412,20.4902,20.412,20.425,193400.0
2012-04-04 09:50:00,31.32,31.35,31.27,31.32,331500.0,20.4185,20.438,20.3859,20.4185,331500.0
2012-04-04 10:00:00,31.31,31.32,31.2,31.22,259500.0,20.412,20.4185,20.3402,20.3533,259500.0
2012-04-04 10:10:00,31.23,31.29,31.18,31.21,526100.0,20.3598,20.3989,20.3272,20.3468,526100.0
2012-04-04 10:20:00,31.2,31.23,31.15,31.18,179700.0,20.3402,20.3598,20.3076,20.3272,179700.0
2012-04-04 10:30:00,31.17,31.23,31.09,31.21,357600.0,20.3207,20.3598,20.2685,20.3468,357600.0
2012-04-04 10:40:00,31.21,31.24,31.18,31.2,267500.0,20.3468,20.3663,20.3272,20.3402,267500.0
2012-04-04 10:50:00,31.2,31.21,31.13,31.15,358900.0,20.3402,20.3468,20.2946,20.3076,358900.0
2012-04-04 11:00:00,31.15,31.28,31.15,31.28,291400.0,20.3076,20.3924,20.3076,20.3924,291400.0
2012-04-04 11:10:00,31.28,31.28,31.2,31.23,101600.0,20.3924,20.3924,20.3402,20.3598,101600.0
2012-04-04 11:20:00,31.23,31.28,31.19,31.27,234000.0,20.3598,20.3924,20.3337,20.3859,234000.0
2012-04-04 11:30:00,31.26,31.37,31.25,31.37,218900.0,20.3794,20.4511,20.3728,20.4511,218900.0
2012-04-04 11:40:00,31.36,31.37,31.33,31.36,96200.0,20.4446,20.4511,20.425,20.4446,96200.0
2012-04-04 11:50:00,31.36,31.38,31.29,31.37,281700.0,20.4446,20.4576,20.3989,20.4511,281700.0
2012-04-04 12:00:00,31.37,31.38,31.31,31.34,170800.0,20.4511,20.4576,20.412,20.4315,170800.0
2012-04-04 12:10:00,31.33,31.4,31.33,31.38,114700.0,20.425,20.4706,20.425,20.4576,114700.0
2012-04-04 12:20:00,31.38,31.41,31.37,31.4,188100.0,20.4576,20.4772,20.4511,20.4706,188100.0
2012-04-04 12:30:00,31.41,31.41,31.37,31.41,86400.0,20.4772,20.4772,20.4511,20.4772,86400.0
2012-04-04 12:40:00,31.41,31.45,31.41,31.42,238100.0,20.4772,20.5032,20.4772,20.4837,238100.0
2012-04-04 12:50:00,31.43,31.46,31.41,31.42,117600.0,20.4902,20.5097,20.4772,20.4837,117600.0
2012-04-04 13:00:00,31.42,31.42,31.32,31.34,194600.0,20.4837,20.4837,20.4185,20.4315,194600.0
2012-04-04 13:10:00,31.35,31.36,31.28,31.32,314700.0,20.438,20.4446,20.3924,20.4185,314700.0
2012-04-04 13:20:00,31.33,31.33,31.25,31.26,119300.0,20.425,20.425,20.3728,20.3794,119300.0
2012-04-04 13:30:00,31.25,31.32,31.24,31.3,125400.0,20.3728,20.4185,20.3663,20.4054,125400.0
2012-04-04 13:40:00,31.3,31.35,31.3,31.34,136900.0,20.4054,20.438,20.4054,20.4315,136900.0
2012-04-04 13:50:00,31.35,31.38,31.33,31.37,71100.0,20.438,20.4576,20.425,20.4511,71100.0
2012-04-04 14:00:00,31.37,31.39,31.36,31.37,87200.0,20.4511,20.4641,20.4446,20.4511,87200.0
2012-04-04 14:10:00,31.37,31.41,31.35,31.36,1078000.0,20.4511,20.4772,20.438,20.4446,1078000.0
2012-04-04 14:20:00,31.36,31.38,31.35,31.37,227200.0,20.4446,20.4576,20.438,20.4511,227200.0
2012-04-04 14:30:00,31.37,31.51,31.35,31.5,265700.0,20.4511,20.5423,20.438,20.5358,265700.0
2012-04-04 14:40:00,31.51,31.51,31.41,31.43,261900.0,20.5423,20.5423,20.4772,20.4902,261900.0
2012-04-04 14:50:00,31.42,31.43,31.38,31.39,177000.0,20.4837,20.4902,20.4576,20.4641,177000.0
2012-04-04 15:00:00,31.38,31.39,31.35,31.37,232200.0,20.4576,20.4641,20.438,20.4511,232200.0
2012-04-04 15:10:00,31.36,31.41,31.35,31.35,221800.0,20.4446,20.4772,20.438,20.438,221800.0
2012-04-04 15:20:00,31.35,31.39,31.32,31.38,283700.0,20.438,20.4641,20.4185,20.4576,283700.0
2012-04-04 15:30:00,31.37,31.45,31.37,31.38,299700.0,20.4511,20.5032,20.4511,20.4576,299700.0
2012-04-04 15:40:00,31.38,31.4,31.33,31.4,465300.0,20.4576,20.4706,20.425,20.4706,465300.0
2012-04-04 15:50:00,31.4,31.41,31.31,31.32,724200.0,20.4706,20.4772,20.412,20.4185,724200.0
2012-04-05 09:30:00,31.22,31.29,31.1,31.19,220400.0,20.3533,20.3989,20.2751,20.3337,220400.0
2012-04-05 09:40:00,31.19,31.3,31.17,31.28,164900.0,20.3337,20.4054,20.3207,20.3924,164900.0
2012-04-05 09:50:00,31.28,31.32,31.21,31.22,148100.0,20.3924,20.4185,20.3468,20.3533,148100.0
2012-04-05 10:00:00,31.22,31.41,31.22,31.39,241700.0,20.3533,20.4772,20.3533,20.4641,241700.0
2012-04-05 10:10:00,31.39,31.42,31.24,31.28,334400.0,20.4641,20.4837,20.3663,20.3924,334400.0
2012-04-05 10:20:00,31.27,31.39,31.27,31.36,125600.0,20.3859,20.4641,20.3859,20.4446,125600.0
2012-04-05 10:30:00,31.36,31.41,31.29,31.41,326300.0,20.4446,20.4772,20.3989,20.4772,326300.0
2012-04-05 10:40:00,31.41,31.52,31.4,31.5,247700.0,20.4772,20.5489,20.4706,20.5358,247700.0
2012-04-05 10:50:00,31.5,31.5,31.37,31.39,226700.0,20.5358,20.5358,20.4511,20.4641,226700.0
2012-04-05 11:00:00,31.4,31.41,31.35,31.41,247900.0,20.4706,20.4772,20.438,20.4772,247900.0
2012-04-05 11:10:00,31.41,31.46,31.41,31.45,324300.0,20.4772,20.5097,20.4772,20.5032,324300.0
2012-04-05 11:20:00,31.45,31.48,31.43,31.45,168800.0,20.5032,20.5228,20.4902,20.5032,168800.0
2012-04-05 11:30:00,31.44,31.45,31.34,31.39,156300.0,20.4967,20.5032,20.4315,20.4641,156300.0
2012-04-05 11:40:00,31.39,31.46,31.38,31.42,185700.0,20.4641,20.5097,20.4576,20.4837,185700.0
2012-04-05 11:50:00,31.42,31.49,31.4,31.48,151400.0,20.4837,20.5293,20.4706,20.5228,151400.0
2012-04-05 12:00:00,31.48,31.51,31.43,31.44,205300.0,20.5228,20.5423,20.4902,20.4967,205300.0
2012-04-05 12:10:00,31.43,31.46,31.39,31.4,278200.0,20.4902,20.5097,20.4641,20.4706,278200.0
2012-04-05 12:20:00,31.4,31.45,31.39,31.45,230800.0,20.4706,20.5032,20.4641,20.5032,230800.0
2012-04-05 12:30:00,31.45,31.47,31.42,31.42,212300.0,20.5032,20.5163,20.4837,20.4837,212300.0
2012-04-05 12:40:00,31.42,31.43,31.38,31.4,107600.0,20.4837,20.4902,20.4576,20.4706,107600.0
2012-04-05 12:50:00,31.4,31.44,31.39,31.43,41000.0,20.4706,20.4967,20.4641,20.4902,41000.0
2012-04-05 13:00:00,31.43,31.45,31.4,31.43,101500.0,20.4902,20.5032,20.4706,20.4902,101500.0
2012-04-05 13:10:00,31.43,31.44,31.38,31.38,161600.0,20.4902,20.4967,20.4576,20.4576,161600.0
2012-04-05 13:20:00,31.39,31.44,31.37,31.38,299500.0,20.4641,20.4967,20.4511,20.4576,299500.0
2012-04-05 13:30:00,31.38,31.41,31.36,31.39,199400.0,20.4576,20.4772,20.4446,20.4641,199400.0
2012-04-05 13:40:00,31.38,31.39,31.29,31.29,167900.0,20.4576,20.4641,20.3989,20.3989,167900.0
2012-04-05 13:50:00,31.3,31.33,31.27,31.3,287000.0,20.4054,20.425,20.3859,20.4054,287000.0
2012-04-05 14:00:00,31.3,31.31,31.27,31.27,242700.0,20.4054,20.412,20.3859,20.3859,242700.0
2012-04-05 14:10:00,31.28,31.31,31.27,31.3,335300.0,20.3924,20.412,20.3859,20.4054,335300.0
2012-04-05 14:20:00,31.3,31.31,31.28,31.3,244000.0,20.4054,20.412,20.3924,20.4054,244000.0
2012-04-05 14:30:00,31.3,31.31,31.24,31.24,363400.0,20.4054,20.412,20.3663,20.3663,363400.0
2012-04-05 14:40:00,31.25,31.29,31.24,31.29,153300.0,20.3728,20.3989,20.3663,20.3989,153300.0
2012-04-05 14:50:00,31.29,31.32,31.28,31.3,438000.0,20.3989,20.4185,20.3924,20.4054,438000.0
2012-04-05 15:00:00,31.31,31.36,31.3,31.33,212400.0,20.412,20.4446,20.4054,20.425,212400.0
2012-04-05 15:10:00,31.34,31.36,31.3,31.36,214000.0,20.4315,20.4446,20.4054,20.4446,214000.0
2012-04-05 15:20:00,31.36,31.4,31.34,31.36,168800.0,20.4446,20.4706,20.4315,20.4446,168800.0
2012-04-05 15:30:00,31.36,31.37,31.34,31.37,178800.0,20.4446,20.4511,20.4315,20.4511,178800.0
2012-04-05 15:40:00,31.37,31.41,31.33,31.35,301900.0,20.4511,20.4772,20.425,20.438,301900.0
2012-04-05 15:50:00,31.34,31.37,31.3,31.33,684300.0,20.4315,20.4511,20.4054,20.425,684300.0
2012-04-09 09:30:00,30.93,31.14,30.83,31.08,338200.0,20.1642,20.3011,20.099,20.262,338200.0
2012-04-09 09:40:00,31.09,31.12,30.91,30.96,408100.0,20.2685,20.2881,20.1512,20.1838,408100.0
2012-04-09 09:50:00,30.96,30.97,30.83,30.85,256600.0,20.1838,20.1903,20.099,20.1121,256600.0
2012-04-09 10:00:00,30.84,30.9,30.81,30.87,272700.0,20.1056,20.1447,20.086,20.1251,272700.0
2012-04-09 10:10:00,30.87,30.93,30.87,30.93,174900.0,20.1251,20.1642,20.1251,20.1642,174900.0
2012-04-09 10:20:00,30.93,30.95,30.88,30.9,187400.0,20.1642,20.1773,20.1316,20.1447,187400.0
2012-04-09 10:30:00,30.89,30.92,30.88,30.88,155300.0,20.1381,20.1577,20.1316,20.1316,155300.0
2012-04-09 10:40:00,30.88,30.93,30.88,30.91,110400.0,20.1316,20.1642,20.1316,20.1512,110400.0
2012-04-09 10:50:00,30.9,30.93,30.86,30.91,167900.0,20.1447,20.1642,20.1186,20.1512,167900.0
2012-04-09 11:00:00,30.91,30.95,30.9,30.93,204200.0,20.1512,20.1773,20.1447,20.1642,204200.0
2012-04-09 11:10:00,30.93,30.95,30.87,30.89,324400.0,20.1642,20.1773,20.1251,20.1381,324400.0
2012-04-09 11:20:00,30.9,30.9,30.87,30.87,116400.0,20.1447,20.1447,20.1251,20.1251,116400.0
2012-04-09 11:30:00,30.88,30.91,30.87,30.89,162600.0,20.1316,20.1512,20.1251,20.1381,162600.0
2012-04-09 11:40:00,30.9,30.93,30.89,30.91,156800.0,20.1447,20.1642,20.1381,20.1512,156800.0
2012-04-09 11:50:00,30.9,30.92,30.88,30.92,90800.0,20.1447,20.1577,20.1316,20.1577,90800.0
2012-04-09 12:00:00,30.91,30.98,30.89,30.98,67000.0,20.1512,20.1968,20.1381,20.1968,67000.0
2012-04-09 12:10:00,30.98,31.01,30.96,30.96,174500.0,20.1968,20.2164,20.1838,20.1838,174500.0
2012-04-09 12:20:00,30.96,30.97,30.94,30.96,70400.0,20.1838,20.1903,20.1707,20.1838,70400.0
2012-04-09 12:30:00,30.96,31.12,30.96,31.08,168600.0,20.1838,20.2881,20.1838,20.262,168600.0
2012-04-09 12:40:00,31.08,31.1,31.04,31.08,165700.0,20.262,20.2751,20.2359,20.262,165700.0
2012-04-09 12:50:00,31.07,31.09,31.0,31.04,94200.0,20.2555,20.2685,20.2099,20.2359,94200.0
2012-04-09 13:00:00,31.03,31.12,31.02,31.11,146200.0,20.2294,20.2881,20.2229,20.2816,146200.0
2012-04-09 13:10:00,31.11,31.12,31.08,31.09,115600.0,20.2816,20.2881,20.262,20.2685,115600.0
2012-04-09 13:20:00,31.08,31.1,31.05,31.06,94800.0,20.262,20.2751,20.2425,20.249,94800.0
2012-04-09 13:30:00,31.07,31.07,31.05,31.07,150600.0,20.2555,20.2555,20.2425,20.2555,150600.0
2012-04-09 13:40:00,31.07,31.1,31.06,31.09,120800.0,20.2555,20.2751,20.249,20.2685,120800.0
2012-04-09 13:50:00,31.09,31.17,31.08,31.16,185000.0,20.2685,20.3207,20.262,20.3142,185000.0
2012-04-09 14:00:00,31.15,31.15,31.08,31.11,129500.0,20.3076,20.3076,20.262,20.2816,129500.0
2012-04-09 14:10:00,31.11,31.11,31.07,31.11,100000.0,20.2816,20.2816,20.2555,20.2816,100000.0
2012-04-09 14:20:00,31.11,31.14,31.1,31.12,150700.0,20.2816,20.3011,20.2751,20.2881,150700.0
2012-04-09 14:30:00,31.11,31.15,31.1,31.13,156800.0,20.2816,20.3076,20.2751,20.2946,156800.0
2012-04-09 14:40:00,31.14,31.16,31.11,31.12,176200.0,20.3011,20.3142,20.2816,20.2881,176200.0
2012-04-09 14:50:00,31.13,31.19,31.12,31.14,189700.0,20.2946,20.3337,20.2881,20.3011,189700.0
2012-04-09 15:00:00,31.14,31.2,31.13,31.17,246300.0,20.3011,20.3402,20.2946,20.3207,246300.0
2012-04-09 15:10:00,31.17,31.18,31.14,31.14,150700.0,20.3207,20.3272,20.3011,20.3011,150700.0
2012-04-09 15:20:00,31.15,31.18,31.11,31.11,210700.0,20.3076,20.3272,20.2816,20.2816,210700.0
2012-04-09 15:30:00,31.11,31.12,31.07,31.1,197100.0,20.2816,20.2881,20.2555,20.2751,197100.0
2012-04-09 15:40:00,31.1,31.11,31.03,31.08,307500.0,20.2751,20.2816,20.2294,20.262,307500.0
2012-04-09 15:50:00,31.06,31.1,31.01,31.02,673000.0,20.249,20.2751,20.2164,20.2229,673000.0
2012-04-10 09:30:00,30.88,31.16,30.85,31.03,362100.0,20.1316,20.3142,20.1121,20.2294,362100.0
2012-04-10 09:40:00,31.03,31.04,30.96,31.0,304200.0,20.2294,20.2359,20.1838,20.2099,304200.0
2012-04-10 09:50:00,30.99,31.02,30.95,31.02,231100.0,20.2033,20.2229,20.1773,20.2229,231100.0
2012-04-10 10:00:00,31.02,31.03,30.85,30.9,266000.0,20.2229,20.2294,20.1121,20.1447,266000.0
2012-04-10 10:10:00,30.91,30.93,30.82,30.84,242500.0,20.1512,20.1642,20.0925,20.1056,242500.0
2012-04-10 10:20:00,30.84,30.89,30.82,30.87,174500.0,20.1056,20.1381,20.0925,20.1251,174500.0
2012-04-10 10:30:00,30.88,30.93,30.87,30.89,109400.0,20.1316,20.1642,20.1251,20.1381,109400.0
2012-04-10 10:40:00,30.9,30.93,30.86,30.87,137000.0,20.1447,20.1642,20.1186,20.1251,137000.0
2012-04-10 10:50:00,30.88,30.89,30.83,30.86,172200.0,20.1316,20.1381,20.099,20.1186,172200.0
2012-04-10 11:00:00,30.87,30.91,30.82,30.82,170800.0,20.1251,20.1512,20.0925,20.0925,170800.0
2012-04-10 11:10:00,30.82,30.84,30.72,30.8,232800.0,20.0925,20.1056,20.0273,20.0795,232800.0
2012-04-10 11:20:00,30.79,30.84,30.77,30.83,193300.0,20.073,20.1056,20.0599,20.099,193300.0
2012-04-10 11:30:00,30.84,30.84,30.72,30.74,177500.0,20.1056,20.1056,20.0273,20.0404,177500.0
2012-04-10 11:40:00,30.73,30.78,30.72,30.73,280000.0,20.0338,20.0664,20.0273,20.0338,280000.0
2012-04-10 11:50:00,30.73,30.73,30.63,30.72,409900.0,20.0338,20.0338,19.9686,20.0273,409900.0
2012-04-10 12:00:00,30.73,30.73,30.61,30.61,265100.0,20.0338,20.0338,19.9556,19.9556,265100.0
2012-04-10 12:10:00,30.61,30.64,30.51,30.64,379400.0,19.9556,19.9752,19.8904,19.9752,379400.0
2012-04-10 12:20:00,30.65,30.67,30.61,30.64,208000.0,19.9817,19.9947,19.9556,19.9752,208000.0
2012-04-10 12:30:00,30.64,30.7,30.64,30.65,171000.0,19.9752,20.0143,19.9752,19.9817,171000.0
2012-04-10 12:40:00,30.66,30.69,30.59,30.6,234300.0,19.9882,20.0078,19.9426,19.9491,234300.0
2012-04-10 12:50:00,30.6,30.61,30.55,30.6,214600.0,19.9491,19.9556,19.9165,19.9491,214600.0
2012-04-10 13:00:00,30.61,30.65,30.58,30.58,142000.0,19.9556,19.9817,19.936,19.936,142000.0
2012-04-10 13:10:00,30.58,30.59,30.46,30.49,241700.0,19.936,19.9426,19.8578,19.8774,241700.0
2012-04-10 13:20:00,30.49,30.52,30.47,30.48,208800.0,19.8774,19.8969,19.8643,19.8709,208800.0
2012-04-10 13:30:00,30.49,30.5,30.44,30.47,171700.0,19.8774,19.8839,19.8448,19.8643,171700.0
2012-04-10 13:40:00,30.47,30.53,30.46,30.53,314300.0,19.8643,19.9035,19.8578,19.9035,314300.0
2012-04-10 13:50:00,30.52,30.53,30.44,30.44,222100.0,19.8969,19.9035,19.8448,19.8448,222100.0
2012-04-10 14:00:00,30.45,30.49,30.42,30.46,272700.0,19.8513,19.8774,19.8317,19.8578,272700.0
2012-04-10 14:10:00,30.46,30.5,30.44,30.46,235900.0,19.8578,19.8839,19.8448,19.8578,235900.0
2012-04-10 14:20:00,30.47,30.51,30.42,30.5,244100.0,19.8643,19.8904,19.8317,19.8839,244100.0
2012-04-10 14:30:00,30.51,30.52,30.41,30.42,258000.0,19.8904,19.8969,19.8252,19.8317,258000.0
2012-04-10 14:40:00,30.42,30.52,30.42,30.52,219700.0,19.8317,19.8969,19.8317,19.8969,219700.0
2012-04-10 14:50:00,30.52,30.52,30.46,30.48,217600.0,19.8969,19.8969,19.8578,19.8709,217600.0
2012-04-10 15:00:00,30.49,30.5,30.41,30.44,319800.0,19.8774,19.8839,19.8252,19.8448,319800.0
2012-04-10 15:10:00,30.45,30.46,30.39,30.45,356700.0,19.8513,19.8578,19.8122,19.8513,356700.0
2012-04-10 15:20:00,30.45,30.47,30.33,30.39,521700.0,19.8513,19.8643,19.7731,19.8122,521700.0
2012-04-10 15:30:00,30.39,30.46,30.38,30.44,571400.0,19.8122,19.8578,19.8057,19.8448,571400.0
2012-04-10 15:40:00,30.43,30.46,30.33,30.35,680700.0,19.8383,19.8578,19.7731,19.7861,680700.0
2012-04-10 15:50:00,30.35,30.41,30.33,30.34,1190300.0,19.7861,19.8252,19.7731,19.7796,1190300.0
2012-04-11 09:30:00,30.77,30.95,30.72,30.91,446100.0,20.0599,20.1773,20.0273,20.1512,446100.0
2012-04-11 09:40:00,30.91,31.02,30.86,30.86,315400.0,20.1512,20.2229,20.1186,20.1186,315400.0
2012-04-11 09:50:00,30.85,30.93,30.8,30.87,268200.0,20.1121,20.1642,20.0795,20.1251,268200.0
2012-04-11 10:00:00,30.87,30.99,30.87,30.96,256900.0,20.1251,20.2033,20.1251,20.1838,256900.0
2012-04-11 10:10:00,30.96,31.04,30.96,31.03,294500.0,20.1838,20.2359,20.1838,20.2294,294500.0
2012-04-11 10:20:00,31.03,31.03,30.93,30.94,213300.0,20.2294,20.2294,20.1642,20.1707,213300.0
2012-04-11 10:30:00,30.95,31.01,30.94,31.0,229900.0,20.1773,20.2164,20.1707,20.2099,229900.0
2012-04-11 10:40:00,30.99,31.05,30.89,30.9,372000.0,20.2033,20.2425,20.1381,20.1447,372000.0
2012-04-11 10:50:00,30.9,30.94,30.86,30.89,328800.0,20.1447,20.1707,20.1186,20.1381,328800.0
2012-04-11 11:00:00,30.88,30.9,30.83,30.86,209600.0,20.1316,20.1447,20.099,20.1186,209600.0
2012-04-11 11:10:00,30.87,30.87,30.81,30.87,76500.0,20.1251,20.1251,20.086,20.1251,76500.0
2012-04-11 11:20:00,30.86,30.89,30.85,30.85,93500.0,20.1186,20.1381,20.1121,20.1121,93500.0
2012-04-11 11:30:00,30.85,30.93,30.85,30.87,197000.0,20.1121,20.1642,20.1121,20.1251,197000.0
2012-04-11 11:40:00,30.88,30.88,30.78,30.78,178700.0,20.1316,20.1316,20.0664,20.0664,178700.0
2012-04-11 11:50:00,30.77,30.78,30.68,30.7,327000.0,20.0599,20.0664,20.0012,20.0143,327000.0
2012-04-11 12:00:00,30.7,30.8,30.7,30.8,91500.0,20.0143,20.0795,20.0143,20.0795,91500.0
2012-04-11 12:10:00,30.8,30.89,30.79,30.88,93900.0,20.0795,20.1381,20.073,20.1316,93900.0
2012-04-11 12:20:00,30.88,30.91,30.87,30.9,89600.0,20.1316,20.1512,20.1251,20.1447,89600.0
2012-04-11 12:30:00,30.9,30.91,30.88,30.9,52700.0,20.1447,20.1512,20.1316,20.1447,52700.0
2012-04-11 12:40:00,30.9,30.95,30.9,30.92,70000.0,20.1447,20.1773,20.1447,20.1577,70000.0
2012-04-11 12:50:00,30.92,30.96,30.92,30.94,126600.0,20.1577,20.1838,20.1577,20.1707,126600.0
2012-04-11 13:00:00,30.94,30.94,30.87,30.87,131400.0,20.1707,20.1707,20.1251,20.1251,131400.0
2012-04-11 13:10:00,30.88,30.9,30.87,30.88,119800.0,20.1316,20.1447,20.1251,20.1316,119800.0
2012-04-11 13:20:00,30.89,30.91,30.85,30.88,139900.0,20.1381,20.1512,20.1121,20.1316,139900.0
2012-04-11 13:30:00,30.88,30.88,30.85,30.87,99200.0,20.1316,20.1316,20.1121,20.1251,99200.0
2012-04-11 13:40:00,30.87,30.9,30.85,30.87,103300.0,20.1251,20.1447,20.1121,20.1251,103300.0
2012-04-11 13:50:00,30.87,30.9,30.85,30.87,122400.0,20.1251,20.1447,20.1121,20.1251,122400.0
2012-04-11 14:00:00,30.88,30.88,30.8,30.82,221900.0,20.1316,20.1316,20.0795,20.0925,221900.0
2012-04-11 14:10:00,30.82,30.84,30.8,30.82,106400.0,20.0925,20.1056,20.0795,20.0925,106400.0
2012-04-11 14:20:00,30.82,30.86,30.8,30.84,98000.0,20.0925,20.1186,20.0795,20.1056,98000.0
2012-04-11 14:30:00,30.85,30.85,30.75,30.8,183600.0,20.1121,20.1121,20.0469,20.0795,183600.0
2012-04-11 14:40:00,30.8,30.8,30.72,30.76,142000.0,20.0795,20.0795,20.0273,20.0534,142000.0
2012-04-11 14:50:00,30.76,30.8,30.74,30.78,151600.0,20.0534,20.0795,20.0404,20.0664,151600.0
2012-04-11 15:00:00,30.78,30.82,30.76,30.8,198400.0,20.0664,20.0925,20.0534,20.0795,198400.0
2012-04-11 15:10:00,30.81,30.83,30.76,30.81,304800.0,20.086,20.099,20.0534,20.086,304800.0
2012-04-11 15:20:00,30.81,30.85,30.76,30.84,284400.0,20.086,20.1121,20.0534,20.1056,284400.0
2012-04-11 15:30:00,30.83,30.89,30.83,30.84,394000.0,20.099,20.1381,20.099,20.1056,394000.0
2012-04-11 15:40:00,30.84,30.87,30.8,30.83,510000.0,20.1056,20.1251,20.0795,20.099,510000.0
2012-04-11 15:50:00,30.84,30.89,30.82,30.88,959700.0,20.1056,20.1381,20.0925,20.1316,959700.0
2012-04-12 09:30:00,30.95,30.98,30.75,30.95,223200.0,20.1773,20.1968,20.0469,20.1773,223200.0
2012-04-12 09:40:00,30.96,30.99,30.92,30.97,194000.0,20.1838,20.2033,20.1577,20.1903,194000.0
2012-04-12 09:50:00,30.97,31.18,30.97,31.16,302000.0,20.1903,20.3272,20.1903,20.3142,302000.0
2012-04-12 10:00:00,31.15,31.18,31.07,31.09,310400.0,20.3076,20.3272,20.2555,20.2685,310400.0
2012-04-12 10:10:00,31.1,31.17,31.09,31.12,265300.0,20.2751,20.3207,20.2685,20.2881,265300.0
2012-04-12 10:20:00,31.12,31.14,31.04,31.13,235900.0,20.2881,20.3011,20.2359,20.2946,235900.0
2012-04-12 10:30:00,31.13,31.25,31.13,31.19,347500.0,20.2946,20.3728,20.2946,20.3337,347500.0
2012-04-12 10:40:00,31.19,31.25,31.19,31.22,108500.0,20.3337,20.3728,20.3337,20.3533,108500.0
2012-04-12 10:50:00,31.22,31.25,31.2,31.24,137700.0,20.3533,20.3728,20.3402,20.3663,137700.0
2012-04-12 11:00:00,31.24,31.29,31.22,31.24,177800.0,20.3663,20.3989,20.3533,20.3663,177800.0
2012-04-12 11:10:00,31.24,31.26,31.21,31.23,123700.0,20.3663,20.3794,20.3468,20.3598,123700.0
2012-04-12 11:20:00,31.23,31.26,31.21,31.24,144800.0,20.3598,20.3794,20.3468,20.3663,144800.0
2012-04-12 11:30:00,31.25,31.26,31.19,31.19,103000.0,20.3728,20.3794,20.3337,20.3337,103000.0
2012-04-12 11:40:00,31.19,31.25,31.18,31.24,278500.0,20.3337,20.3728,20.3272,20.3663,278500.0
2012-04-12 11:50:00,31.24,31.27,31.22,31.26,265400.0,20.3663,20.3859,20.3533,20.3794,265400.0
2012-04-12 12:00:00,31.26,31.3,31.26,31.26,143600.0,20.3794,20.4054,20.3794,20.3794,143600.0
2012-04-12 12:10:00,31.26,31.32,31.25,31.31,114700.0,20.3794,20.4185,20.3728,20.412,114700.0
2012-04-12 12:20:00,31.31,31.38,31.29,31.38,241800.0,20.412,20.4576,20.3989,20.4576,241800.0
2012-04-12 12:30:00,31.36,31.37,31.31,31.32,110600.0,20.4446,20.4511,20.412,20.4185,110600.0
2012-04-12 12:40:00,31.32,31.35,31.31,31.33,133900.0,20.4185,20.438,20.412,20.425,133900.0
2012-04-12 12:50:00,31.33,31.38,31.31,31.35,427200.0,20.425,20.4576,20.412,20.438,427200.0
2012-04-12 13:00:00,31.34,31.35,31.31,31.32,156300.0,20.4315,20.438,20.412,20.4185,156300.0
2012-04-12 13:10:00,31.32,31.36,31.32,31.32,333000.0,20.4185,20.4446,20.4185,20.4185,333000.0
2012-04-12 13:20:00,31.32,31.33,31.3,31.31,195300.0,20.4185,20.425,20.4054,20.412,195300.0
2012-04-12 13:30:00,31.3,31.31,31.3,31.3,47400.0,20.4054,20.412,20.4054,20.4054,47400.0
2012-04-12 13:40:00,31.3,31.32,31.28,31.28,105300.0,20.4054,20.4185,20.3924,20.3924,105300.0
2012-04-12 13:50:00,31.28,31.28,31.24,31.26,190600.0,20.3924,20.3924,20.3663,20.3794,190600.0
2012-04-12 14:00:00,31.26,31.32,31.25,31.3,226400.0,20.3794,20.4185,20.3728,20.4054,226400.0
2012-04-12 14:10:00,31.31,31.34,31.28,31.33,192500.0,20.412,20.4315,20.3924,20.425,192500.0
2012-04-12 14:20:00,31.33,31.34,31.26,31.27,549700.0,20.425,20.4315,20.3794,20.3859,549700.0
2012-04-12 14:30:00,31.28,31.31,31.27,31.29,181800.0,20.3924,20.412,20.3859,20.3989,181800.0
2012-04-12 14:40:00,31.28,31.3,31.26,31.3,153000.0,20.3924,20.4054,20.3794,20.4054,153000.0
2012-04-12 14:50:00,31.3,31.32,31.29,31.3,237400.0,20.4054,20.4185,20.3989,20.4054,237400.0
2012-04-12 15:00:00,31.3,31.32,31.25,31.25,180500.0,20.4054,20.4185,20.3728,20.3728,180500.0
2012-04-12 15:10:00,31.25,31.3,31.25,31.29,140600.0,20.3728,20.4054,20.3728,20.3989,140600.0
2012-04-12 15:20:00,31.29,31.3,31.24,31.26,148300.0,20.3989,20.4054,20.3663,20.3794,148300.0
2012-04-12 15:30:00,31.26,31.35,31.25,31.35,644300.0,20.3794,20.438,20.3728,20.438,644300.0
2012-04-12 15:40:00,31.34,31.41,31.29,31.32,1030000.0,20.4315,20.4772,20.3989,20.4185,1030000.0
2012-04-12 15:50:00,31.33,31.34,31.3,31.33,1139600.0,20.425,20.4315,20.4054,20.425,1139600.0
2012-04-13 09:30:00,31.25,31.37,30.96,30.96,466100.0,20.3728,20.4511,20.1838,20.1838,466100.0
2012-04-13 09:40:00,30.96,31.17,30.88,31.13,642800.0,20.1838,20.3207,20.1316,20.2946,642800.0
2012-04-13 09:50:00,31.13,31.2,31.01,31.02,324900.0,20.2946,20.3402,20.2164,20.2229,324900.0
2012-04-13 10:00:00,31.03,31.09,30.91,31.05,431100.0,20.2294,20.2685,20.1512,20.2425,431100.0
2012-04-13 10:10:00,31.05,31.07,30.95,30.96,509600.0,20.2425,20.2555,20.1773,20.1838,509600.0
2012-04-13 10:20:00,30.96,31.04,30.92,31.01,199700.0,20.1838,20.2359,20.1577,20.2164,199700.0
2012-04-13 10:30:00,31.02,31.04,30.94,31.02,180600.0,20.2229,20.2359,20.1707,20.2229,180600.0
2012-04-13 10:40:00,31.03,31.05,30.96,30.98,278600.0,20.2294,20.2425,20.1838,20.1968,278600.0
2012-04-13 10:50:00,30.99,31.02,30.96,31.0,207800.0,20.2033,20.2229,20.1838,20.2099,207800.0
2012-04-13 11:00:00,31.0,31.04,30.94,30.96,187400.0,20.2099,20.2359,20.1707,20.1838,187400.0
2012-04-13 11:10:00,30.95,30.97,30.9,30.94,248000.0,20.1773,20.1903,20.1447,20.1707,248000.0
2012-04-13 11:20:00,30.93,31.06,30.93,31.06,505600.0,20.1642,20.249,20.1642,20.249,505600.0
2012-04-13 11:30:00,31.05,31.12,31.01,31.12,200100.0,20.2425,20.2881,20.2164,20.2881,200100.0
2012-04-13 11:40:00,31.12,31.2,31.12,31.18,184100.0,20.2881,20.3402,20.2881,20.3272,184100.0
2012-04-13 11:50:00,31.18,31.18,31.11,31.13,189400.0,20.3272,20.3272,20.2816,20.2946,189400.0
2012-04-13 12:00:00,31.12,31.15,31.11,31.12,145000.0,20.2881,20.3076,20.2816,20.2881,145000.0
2012-04-13 12:10:00,31.13,31.14,31.06,31.07,211400.0,20.2946,20.3011,20.249,20.2555,211400.0
2012-04-13 12:20:00,31.08,31.08,31.05,31.07,83000.0,20.262,20.262,20.2425,20.2555,83000.0
2012-04-13 12:30:00,31.07,31.12,31.07,31.12,106200.0,20.2555,20.2881,20.2555,20.2881,106200.0
2012-04-13 12:40:00,31.12,31.19,31.11,31.17,166600.0,20.2881,20.3337,20.2816,20.3207,166600.0
2012-04-13 12:50:00,31.16,31.17,31.09,31.1,221600.0,20.3142,20.3207,20.2685,20.2751,221600.0
2012-04-13 13:00:00,31.1,31.14,31.07,31.12,96300.0,20.2751,20.3011,20.2555,20.2881,96300.0
2012-04-13 13:10:00,31.11,31.17,31.11,31.11,104700.0,20.2816,20.3207,20.2816,20.2816,104700.0
2012-04-13 13:20:00,31.11,31.16,31.09,31.11,97300.0,20.2816,20.3142,20.2685,20.2816,97300.0
2012-04-13 13:30:00,31.1,31.16,31.07,31.16,140900.0,20.2751,20.3142,20.2555,20.3142,140900.0
2012-04-13 13:40:00,31.16,31.17,31.11,31.12,93900.0,20.3142,20.3207,20.2816,20.2881,93900.0
2012-04-13 13:50:00,31.13,31.14,31.07,31.07,119600.0,20.2946,20.3011,20.2555,20.2555,119600.0
2012-04-13 14:00:00,31.07,31.09,31.03,31.08,201300.0,20.2555,20.2685,20.2294,20.262,201300.0
2012-04-13 14:10:00,31.08,31.14,31.07,31.12,100100.0,20.262,20.3011,20.2555,20.2881,100100.0
2012-04-13 14:20:00,31.13,31.17,31.08,31.09,104600.0,20.2946,20.3207,20.262,20.2685,104600.0
2012-04-13 14:30:00,31.1,31.13,31.08,31.09,137600.0,20.2751,20.2946,20.262,20.2685,137600.0
2012-04-13 14:40:00,31.09,31.14,31.08,31.14,172300.0,20.2685,20.3011,20.262,20.3011,172300.0
2012-04-13 14:50:00,31.14,31.15,31.09,31.11,124100.0,20.3011,20.3076,20.2685,20.2816,124100.0
2012-04-13 15:00:00,31.12,31.15,31.09,31.14,103500.0,20.2881,20.3076,20.2685,20.3011,103500.0
2012-04-13 15:10:00,31.15,31.15,31.13,31.13,87600.0,20.3076,20.3076,20.2946,20.2946,87600.0
2012-04-13 15:20:00,31.13,31.16,31.06,31.07,263300.0,20.2946,20.3142,20.249,20.2555,263300.0
2012-04-13 15:30:00,31.07,31.11,30.93,30.94,367500.0,20.2555,20.2816,20.1642,20.1707,367500.0
2012-04-13 15:40:00,30.95,31.05,30.94,30.96,527000.0,20.1773,20.2425,20.1707,20.1838,527000.0
2012-04-13 15:50:00,30.97,30.99,30.88,30.9,802800.0,20.1903,20.2033,20.1316,20.1447,802800.0
2012-04-16 09:30:00,31.22,31.36,31.06,31.28,343700.0,20.3533,20.4446,20.249,20.3924,343700.0
2012-04-16 09:40:00,31.28,31.39,31.24,31.38,292100.0,20.3924,20.4641,20.3663,20.4576,292100.0
2012-04-16 09:50:00,31.38,31.45,31.32,31.35,494100.0,20.4576,20.5032,20.4185,20.438,494100.0
2012-04-16 10:00:00,31.34,31.35,31.22,31.31,382300.0,20.4315,20.438,20.3533,20.412,382300.0
2012-04-16 10:10:00,31.3,31.3,30.99,31.04,347200.0,20.4054,20.4054,20.2033,20.2359,347200.0
2012-04-16 10:20:00,31.04,31.08,30.99,31.06,498500.0,20.2359,20.262,20.2033,20.249,498500.0
2012-04-16 10:30:00,31.06,31.08,30.9,30.94,231000.0,20.249,20.262,20.1447,20.1707,231000.0
2012-04-16 10:40:00,30.93,31.07,30.93,31.06,225800.0,20.1642,20.2555,20.1642,20.249,225800.0
2012-04-16 10:50:00,31.07,31.08,31.0,31.0,184900.0,20.2555,20.262,20.2099,20.2099,184900.0
2012-04-16 11:00:00,31.0,31.1,31.0,31.09,194700.0,20.2099,20.2751,20.2099,20.2685,194700.0
2012-04-16 11:10:00,31.1,31.18,31.1,31.13,142400.0,20.2751,20.3272,20.2751,20.2946,142400.0
2012-04-16 11:20:00,31.13,31.14,31.05,31.07,99600.0,20.2946,20.3011,20.2425,20.2555,99600.0
2012-04-16 11:30:00,31.07,31.09,30.92,31.0,244800.0,20.2555,20.2685,20.1577,20.2099,244800.0
2012-04-16 11:40:00,30.99,31.04,30.97,31.0,83700.0,20.2033,20.2359,20.1903,20.2099,83700.0
2012-04-16 11:50:00,31.0,31.04,30.97,30.99,100400.0,20.2099,20.2359,20.1903,20.2033,100400.0
2012-04-16 12:00:00,30.98,31.1,30.97,31.02,124800.0,20.1968,20.2751,20.1903,20.2229,124800.0
2012-04-16 12:10:00,31.03,31.05,30.98,31.04,152000.0,20.2294,20.2425,20.1968,20.2359,152000.0
2012-04-16 12:20:00,31.04,31.06,30.98,31.02,92300.0,20.2359,20.249,20.1968,20.2229,92300.0
2012-04-16 12:30:00,31.02,31.06,30.97,31.0,107100.0,20.2229,20.249,20.1903,20.2099,107100.0
2012-04-16 12:40:00,31.0,31.06,30.97,31.06,121800.0,20.2099,20.249,20.1903,20.249,121800.0
2012-04-16 12:50:00,31.06,31.17,31.02,31.17,128500.0,20.249,20.3207,20.2229,20.3207,128500.0
2012-04-16 13:00:00,31.17,31.17,31.09,31.13,140400.0,20.3207,20.3207,20.2685,20.2946,140400.0
2012-04-16 13:10:00,31.12,31.16,31.11,31.14,88500.0,20.2881,20.3142,20.2816,20.3011,88500.0
2012-04-16 13:20:00,31.15,31.18,31.08,31.11,117700.0,20.3076,20.3272,20.262,20.2816,117700.0
2012-04-16 13:30:00,31.12,31.18,31.1,31.16,133300.0,20.2881,20.3272,20.2751,20.3142,133300.0
2012-04-16 13:40:00,31.17,31.3,31.15,31.26,291400.0,20.3207,20.4054,20.3076,20.3794,291400.0
2012-04-16 13:50:00,31.26,31.41,31.26,31.38,409000.0,20.3794,20.4772,20.3794,20.4576,409000.0
2012-04-16 14:00:00,31.39,31.42,31.22,31.22,326100.0,20.4641,20.4837,20.3533,20.3533,326100.0
2012-04-16 14:10:00,31.23,31.27,31.2,31.21,471900.0,20.3598,20.3859,20.3402,20.3468,471900.0
2012-04-16 14:20:00,31.21,31.21,31.09,31.11,267700.0,20.3468,20.3468,20.2685,20.2816,267700.0
2012-04-16 14:30:00,31.12,31.24,31.11,31.18,277400.0,20.2881,20.3663,20.2816,20.3272,277400.0
2012-04-16 14:40:00,31.18,31.19,31.1,31.13,311800.0,20.3272,20.3337,20.2751,20.2946,311800.0
2012-04-16 14:50:00,31.13,31.17,31.11,31.12,197500.0,20.2946,20.3207,20.2816,20.2881,197500.0
2012-04-16 15:00:00,31.12,31.14,31.07,31.13,190500.0,20.2881,20.3011,20.2555,20.2946,190500.0
2012-04-16 15:10:00,31.13,31.17,31.12,31.16,189900.0,20.2946,20.3207,20.2881,20.3142,189900.0
2012-04-16 15:20:00,31.16,31.22,31.12,31.19,361700.0,20.3142,20.3533,20.2881,20.3337,361700.0
2012-04-16 15:30:00,31.19,31.21,31.13,31.17,653300.0,20.3337,20.3468,20.2946,20.3207,653300.0
2012-04-16 15:40:00,31.18,31.21,31.13,31.18,543900.0,20.3272,20.3468,20.2946,20.3272,543900.0
2012-04-16 15:50:00,31.18,31.21,31.14,31.14,858400.0,20.3272,20.3468,20.3011,20.3011,858400.0
2012-04-17 09:30:00,31.35,31.5,31.3,31.48,395600.0,20.438,20.5358,20.4054,20.5228,395600.0
2012-04-17 09:40:00,31.48,31.49,31.25,31.34,499300.0,20.5228,20.5293,20.3728,20.4315,499300.0
2012-04-17 09:50:00,31.34,31.43,31.3,31.34,186300.0,20.4315,20.4902,20.4054,20.4315,186300.0
2012-04-17 10:00:00,31.34,31.36,31.21,31.32,347600.0,20.4315,20.4446,20.3468,20.4185,347600.0
2012-04-17 10:10:00,31.31,31.38,31.23,31.37,309100.0,20.412,20.4576,20.3598,20.4511,309100.0
2012-04-17 10:20:00,31.37,31.47,31.32,31.41,258100.0,20.4511,20.5163,20.4185,20.4772,258100.0
2012-04-17 10:30:00,31.4,31.41,31.3,31.32,256900.0,20.4706,20.4772,20.4054,20.4185,256900.0
2012-04-17 10:40:00,31.32,31.38,31.3,31.33,446500.0,20.4185,20.4576,20.4054,20.425,446500.0
2012-04-17 10:50:00,31.33,31.42,31.32,31.4,224200.0,20.425,20.4837,20.4185,20.4706,224200.0
2012-04-17 11:00:00,31.4,31.43,31.33,31.36,260200.0,20.4706,20.4902,20.425,20.4446,260200.0
2012-04-17 11:10:00,31.36,31.37,31.3,31.37,134200.0,20.4446,20.4511,20.4054,20.4511,134200.0
2012-04-17 11:20:00,31.36,31.39,31.26,31.31,166300.0,20.4446,20.4641,20.3794,20.412,166300.0
2012-04-17 11:30:00,31.31,31.37,31.3,31.33,180400.0,20.412,20.4511,20.4054,20.425,180400.0
2012-04-17 11:40:00,31.32,31.32,31.27,31.29,201300.0,20.4185,20.4185,20.3859,20.3989,201300.0
2012-04-17 11:50:00,31.29,31.4,31.29,31.4,84200.0,20.3989,20.4706,20.3989,20.4706,84200.0
2012-04-17 12:00:00,31.4,31.45,31.39,31.45,106100.0,20.4706,20.5032,20.4641,20.5032,106100.0
2012-04-17 12:10:00,31.45,31.47,31.42,31.45,181100.0,20.5032,20.5163,20.4837,20.5032,181100.0
2012-04-17 12:20:00,31.45,31.5,31.44,31.48,223900.0,20.5032,20.5358,20.4967,20.5228,223900.0
2012-04-17 12:30:00,31.49,31.49,31.46,31.49,126500.0,20.5293,20.5293,20.5097,20.5293,126500.0
2012-04-17 12:40:00,31.49,31.56,31.48,31.53,205700.0,20.5293,20.5749,20.5228,20.5554,205700.0
2012-04-17 12:50:00,31.52,31.54,31.45,31.46,181100.0,20.5489,20.5619,20.5032,20.5097,181100.0
2012-04-17 13:00:00,31.46,31.47,31.42,31.42,47900.0,20.5097,20.5163,20.4837,20.4837,47900.0
2012-04-17 13:10:00,31.42,31.45,31.39,31.44,70000.0,20.4837,20.5032,20.4641,20.4967,70000.0
2012-04-17 13:20:00,31.45,31.49,31.45,31.46,74500.0,20.5032,20.5293,20.5032,20.5097,74500.0
2012-04-17 13:30:00,31.46,31.47,31.44,31.47,150200.0,20.5097,20.5163,20.4967,20.5163,150200.0
2012-04-17 13:40:00,31.46,31.53,31.46,31.52,78300.0,20.5097,20.5554,20.5097,20.5489,78300.0
2012-04-17 13:50:00,31.53,31.56,31.48,31.55,86500.0,20.5554,20.5749,20.5228,20.5684,86500.0
2012-04-17 14:00:00,31.54,31.55,31.5,31.5,96100.0,20.5619,20.5684,20.5358,20.5358,96100.0
2012-04-17 14:10:00,31.5,31.54,31.49,31.54,127500.0,20.5358,20.5619,20.5293,20.5619,127500.0
2012-04-17 14:20:00,31.54,31.6,31.53,31.57,113000.0,20.5619,20.601,20.5554,20.5815,113000.0
2012-04-17 14:30:00,31.57,31.61,31.54,31.55,140900.0,20.5815,20.6075,20.5619,20.5684,140900.0
2012-04-17 14:40:00,31.54,31.56,31.48,31.49,165000.0,20.5619,20.5749,20.5228,20.5293,165000.0
2012-04-17 14:50:00,31.49,31.51,31.48,31.51,131700.0,20.5293,20.5423,20.5228,20.5423,131700.0
2012-04-17 15:00:00,31.5,31.51,31.47,31.51,105800.0,20.5358,20.5423,20.5163,20.5423,105800.0
2012-04-17 15:10:00,31.51,31.55,31.5,31.55,124600.0,20.5423,20.5684,20.5358,20.5684,124600.0
2012-04-17 15:20:00,31.55,31.59,31.51,31.59,260000.0,20.5684,20.5945,20.5423,20.5945,260000.0
2012-04-17 15:30:00,31.59,31.59,31.53,31.54,248500.0,20.5945,20.5945,20.5554,20.5619,248500.0
2012-04-17 15:40:00,31.54,31.58,31.5,31.53,358000.0,20.5619,20.588,20.5358,20.5554,358000.0
2012-04-17 15:50:00,31.53,31.6,31.52,31.53,974700.0,20.5554,20.601,20.5489,20.5554,974700.0
2012-04-18 09:30:00,31.2,31.48,31.17,31.4,262700.0,20.3402,20.5228,20.3207,20.4706,262700.0
2012-04-18 09:40:00,31.41,31.44,31.37,31.4,204400.0,20.4772,20.4967,20.4511,20.4706,204400.0
2012-04-18 09:50:00,31.41,31.6,31.38,31.55,396200.0,20.4772,20.601,20.4576,20.5684,396200.0
2012-04-18 10:00:00,31.55,31.56,31.44,31.47,171100.0,20.5684,20.5749,20.4967,20.5163,171100.0
2012-04-18 10:10:00,31.48,31.54,31.42,31.5,210700.0,20.5228,20.5619,20.4837,20.5358,210700.0
2012-04-18 10:20:00,31.5,31.52,31.41,31.44,160400.0,20.5358,20.5489,20.4772,20.4967,160400.0
2012-04-18 10:30:00,31.43,31.47,31.41,31.44,434600.0,20.4902,20.5163,20.4772,20.4967,434600.0
2012-04-18 10:40:00,31.45,31.49,31.43,31.45,165400.0,20.5032,20.5293,20.4902,20.5032,165400.0
2012-04-18 10:50:00,31.45,31.48,31.42,31.45,203300.0,20.5032,20.5228,20.4837,20.5032,203300.0
2012-04-18 11:00:00,31.46,31.49,31.37,31.41,166300.0,20.5097,20.5293,20.4511,20.4772,166300.0
2012-04-18 11:10:00,31.41,31.44,31.33,31.4,186700.0,20.4772,20.4967,20.425,20.4706,186700.0
2012-04-18 11:20:00,31.41,31.41,31.34,31.37,74700.0,20.4772,20.4772,20.4315,20.4511,74700.0
2012-04-18 11:30:00,31.37,31.37,31.27,31.3,167500.0,20.4511,20.4511,20.3859,20.4054,167500.0
2012-04-18 11:40:00,31.3,31.35,31.28,31.34,107500.0,20.4054,20.438,20.3924,20.4315,107500.0
2012-04-18 11:50:00,31.34,31.4,31.32,31.38,80500.0,20.4315,20.4706,20.4185,20.4576,80500.0
2012-04-18 12:00:00,31.38,31.4,31.34,31.34,62100.0,20.4576,20.4706,20.4315,20.4315,62100.0
2012-04-18 12:10:00,31.35,31.37,31.32,31.36,53700.0,20.438,20.4511,20.4185,20.4446,53700.0
2012-04-18 12:20:00,31.36,31.4,31.34,31.36,103000.0,20.4446,20.4706,20.4315,20.4446,103000.0
2012-04-18 12:30:00,31.35,31.36,31.32,31.33,49900.0,20.438,20.4446,20.4185,20.425,49900.0
2012-04-18 12:40:00,31.32,31.36,31.29,31.3,42200.0,20.4185,20.4446,20.3989,20.4054,42200.0
2012-04-18 12:50:00,31.29,31.34,31.29,31.32,64700.0,20.3989,20.4315,20.3989,20.4185,64700.0
2012-04-18 13:00:00,31.33,31.35,31.31,31.34,103500.0,20.425,20.438,20.412,20.4315,103500.0
2012-04-18 13:10:00,31.34,31.35,31.31,31.33,60700.0,20.4315,20.438,20.412,20.425,60700.0
2012-04-18 13:20:00,31.33,31.34,31.28,31.29,96200.0,20.425,20.4315,20.3924,20.3989,96200.0
2012-04-18 13:30:00,31.29,31.33,31.24,31.24,213600.0,20.3989,20.425,20.3663,20.3663,213600.0
2012-04-18 13:40:00,31.24,31.27,31.22,31.25,77000.0,20.3663,20.3859,20.3533,20.3728,77000.0
2012-04-18 13:50:00,31.26,31.27,31.21,31.25,169900.0,20.3794,20.3859,20.3468,20.3728,169900.0
2012-04-18 14:00:00,31.24,31.3,31.22,31.28,77700.0,20.3663,20.4054,20.3533,20.3924,77700.0
2012-04-18 14:10:00,31.27,31.3,31.26,31.29,61500.0,20.3859,20.4054,20.3794,20.3989,61500.0
2012-04-18 14:20:00,31.3,31.35,31.28,31.29,109600.0,20.4054,20.438,20.3924,20.3989,109600.0
2012-04-18 14:30:00,31.3,31.31,31.27,31.28,112900.0,20.4054,20.412,20.3859,20.3924,112900.0
2012-04-18 14:40:00,31.28,31.34,31.27,31.3,72400.0,20.3924,20.4315,20.3859,20.4054,72400.0
2012-04-18 14:50:00,31.3,31.33,31.28,31.33,63300.0,20.4054,20.425,20.3924,20.425,63300.0
2012-04-18 15:00:00,31.33,31.39,31.32,31.33,105100.0,20.425,20.4641,20.4185,20.425,105100.0
2012-04-18 15:10:00,31.32,31.34,31.3,31.34,88800.0,20.4185,20.4315,20.4054,20.4315,88800.0
2012-04-18 15:20:00,31.34,31.35,31.27,31.3,135500.0,20.4315,20.438,20.3859,20.4054,135500.0
2012-04-18 15:30:00,31.3,31.33,31.29,31.33,155900.0,20.4054,20.425,20.3989,20.425,155900.0
2012-04-18 15:40:00,31.33,31.37,31.31,31.36,261400.0,20.425,20.4511,20.412,20.4446,261400.0
2012-04-18 15:50:00,31.35,31.37,31.3,31.3,518900.0,20.438,20.4511,20.4054,20.4054,518900.0
2012-04-19 09:30:00,31.42,31.52,31.18,31.21,399200.0,20.4837,20.5489,20.3272,20.3468,399200.0
2012-04-19 09:40:00,31.21,31.45,31.2,31.41,407800.0,20.3468,20.5032,20.3402,20.4772,407800.0
2012-04-19 09:50:00,31.42,31.52,31.41,31.47,328400.0,20.4837,20.5489,20.4772,20.5163,328400.0
2012-04-19 10:00:00,31.46,31.46,31.19,31.21,366700.0,20.5097,20.5097,20.3337,20.3468,366700.0
2012-04-19 10:10:00,31.21,31.26,31.17,31.23,212100.0,20.3468,20.3794,20.3207,20.3598,212100.0
2012-04-19 10:20:00,31.23,31.25,31.17,31.18,142400.0,20.3598,20.3728,20.3207,20.3272,142400.0
2012-04-19 10:30:00,31.17,31.32,31.14,31.25,199700.0,20.3207,20.4185,20.3011,20.3728,199700.0
2012-04-19 10:40:00,31.26,31.38,31.26,31.36,149300.0,20.3794,20.4576,20.3794,20.4446,149300.0
2012-04-19 10:50:00,31.36,31.45,31.34,31.39,106900.0,20.4446,20.5032,20.4315,20.4641,106900.0
2012-04-19 11:00:00,31.39,31.49,31.37,31.44,125800.0,20.4641,20.5293,20.4511,20.4967,125800.0
2012-04-19 11:10:00,31.44,31.44,31.34,31.4,178300.0,20.4967,20.4967,20.4315,20.4706,178300.0
2012-04-19 11:20:00,31.41,31.41,31.34,31.36,104300.0,20.4772,20.4772,20.4315,20.4446,104300.0
2012-04-19 11:30:00,31.36,31.37,31.21,31.22,384100.0,20.4446,20.4511,20.3468,20.3533,384100.0
2012-04-19 11:40:00,31.22,31.27,31.17,31.27,547300.0,20.3533,20.3859,20.3207,20.3859,547300.0
2012-04-19 11:50:00,31.27,31.37,31.23,31.34,189200.0,20.3859,20.4511,20.3598,20.4315,189200.0
2012-04-19 12:00:00,31.34,31.35,31.16,31.16,308500.0,20.4315,20.438,20.3142,20.3142,308500.0
2012-04-19 12:10:00,31.17,31.25,31.15,31.19,177500.0,20.3207,20.3728,20.3076,20.3337,177500.0
2012-04-19 12:20:00,31.19,31.31,31.19,31.29,450900.0,20.3337,20.412,20.3337,20.3989,450900.0
2012-04-19 12:30:00,31.28,31.28,31.2,31.26,238300.0,20.3924,20.3924,20.3402,20.3794,238300.0
2012-04-19 12:40:00,31.27,31.3,31.23,31.28,108400.0,20.3859,20.4054,20.3598,20.3924,108400.0
2012-04-19 12:50:00,31.28,31.3,31.25,31.26,95500.0,20.3924,20.4054,20.3728,20.3794,95500.0
2012-04-19 13:00:00,31.25,31.34,31.24,31.33,254800.0,20.3728,20.4315,20.3663,20.425,254800.0
2012-04-19 13:10:00,31.31,31.32,31.24,31.28,179000.0,20.412,20.4185,20.3663,20.3924,179000.0
2012-04-19 13:20:00,31.28,31.3,31.23,31.29,227400.0,20.3924,20.4054,20.3598,20.3989,227400.0
2012-04-19 13:30:00,31.29,31.35,31.26,31.27,118600.0,20.3989,20.438,20.3794,20.3859,118600.0
2012-04-19 13:40:00,31.27,31.28,31.21,31.24,130200.0,20.3859,20.3924,20.3468,20.3663,130200.0
2012-04-19 13:50:00,31.24,31.25,31.13,31.15,141400.0,20.3663,20.3728,20.2946,20.3076,141400.0
2012-04-19 14:00:00,31.15,31.2,31.13,31.18,155900.0,20.3076,20.3402,20.2946,20.3272,155900.0
2012-04-19 14:10:00,31.17,31.21,31.13,31.17,177600.0,20.3207,20.3468,20.2946,20.3207,177600.0
2012-04-19 14:20:00,31.17,31.2,31.12,31.12,154900.0,20.3207,20.3402,20.2881,20.2881,154900.0
2012-04-19 14:30:00,31.13,31.14,31.01,31.08,229800.0,20.2946,20.3011,20.2164,20.262,229800.0
2012-04-19 14:40:00,31.07,31.15,31.05,31.15,129700.0,20.2555,20.3076,20.2425,20.3076,129700.0
2012-04-19 14:50:00,31.15,31.16,31.11,31.11,100100.0,20.3076,20.3142,20.2816,20.2816,100100.0
2012-04-19 15:00:00,31.12,31.18,31.11,31.14,168400.0,20.2881,20.3272,20.2816,20.3011,168400.0
2012-04-19 15:10:00,31.15,31.18,31.1,31.17,195500.0,20.3076,20.3272,20.2751,20.3207,195500.0
2012-04-19 15:20:00,31.17,31.27,31.14,31.23,262100.0,20.3207,20.3859,20.3011,20.3598,262100.0
2012-04-19 15:30:00,31.24,31.26,31.2,31.24,241600.0,20.3663,20.3794,20.3402,20.3663,241600.0
2012-04-19 15:40:00,31.25,31.33,31.24,31.26,434200.0,20.3728,20.425,20.3663,20.3794,434200.0
2012-04-19 15:50:00,31.27,31.27,31.18,31.23,609600.0,20.3859,20.3859,20.3272,20.3598,609600.0
2012-04-20 09:30:00,31.39,31.43,31.12,31.13,1778600.0,20.4641,20.4902,20.2881,20.2946,1778600.0
2012-04-20 09:40:00,31.14,31.18,31.05,31.08,264300.0,20.3011,20.3272,20.2425,20.262,264300.0
2012-04-20 09:50:00,31.1,31.26,31.09,31.25,217600.0,20.2751,20.3794,20.2685,20.3728,217600.0
2012-04-20 10:00:00,31.25,31.26,31.13,31.18,202200.0,20.3728,20.3794,20.2946,20.3272,202200.0
2012-04-20 10:10:00,31.17,31.28,31.15,31.24,227800.0,20.3207,20.3924,20.3076,20.3663,227800.0
2012-04-20 10:20:00,31.25,31.25,31.18,31.21,128700.0,20.3728,20.3728,20.3272,20.3468,128700.0
2012-04-20 10:30:00,31.22,31.33,31.2,31.33,152400.0,20.3533,20.425,20.3402,20.425,152400.0
2012-04-20 10:40:00,31.33,31.35,31.28,31.32,196400.0,20.425,20.438,20.3924,20.4185,196400.0
2012-04-20 10:50:00,31.33,31.39,31.29,31.35,101100.0,20.425,20.4641,20.3989,20.438,101100.0
2012-04-20 11:00:00,31.35,31.38,31.31,31.35,120000.0,20.438,20.4576,20.412,20.438,120000.0
2012-04-20 11:10:00,31.35,31.36,31.31,31.31,179900.0,20.438,20.4446,20.412,20.412,179900.0
2012-04-20 11:20:00,31.32,31.35,31.27,31.27,222400.0,20.4185,20.438,20.3859,20.3859,222400.0
2012-04-20 11:30:00,31.28,31.31,31.24,31.26,89400.0,20.3924,20.412,20.3663,20.3794,89400.0
2012-04-20 11:40:00,31.27,31.31,31.26,31.29,90700.0,20.3859,20.412,20.3794,20.3989,90700.0
2012-04-20 11:50:00,31.29,31.31,31.28,31.31,76200.0,20.3989,20.412,20.3924,20.412,76200.0
2012-04-20 12:00:00,31.31,31.4,31.3,31.38,111900.0,20.412,20.4706,20.4054,20.4576,111900.0
2012-04-20 12:10:00,31.38,31.39,31.33,31.36,77000.0,20.4576,20.4641,20.425,20.4446,77000.0
2012-04-20 12:20:00,31.37,31.4,31.34,31.38,72500.0,20.4511,20.4706,20.4315,20.4576,72500.0
2012-04-20 12:30:00,31.38,31.41,31.35,31.39,204300.0,20.4576,20.4772,20.438,20.4641,204300.0
2012-04-20 12:40:00,31.39,31.4,31.35,31.38,91400.0,20.4641,20.4706,20.438,20.4576,91400.0
2012-04-20 12:50:00,31.37,31.41,31.37,31.39,99300.0,20.4511,20.4772,20.4511,20.4641,99300.0
2012-04-20 13:00:00,31.38,31.39,31.32,31.32,149800.0,20.4576,20.4641,20.4185,20.4185,149800.0
2012-04-20 13:10:00,31.32,31.36,31.31,31.36,136700.0,20.4185,20.4446,20.412,20.4446,136700.0
2012-04-20 13:20:00,31.36,31.38,31.32,31.35,129900.0,20.4446,20.4576,20.4185,20.438,129900.0
2012-04-20 13:30:00,31.35,31.38,31.33,31.37,159100.0,20.438,20.4576,20.425,20.4511,159100.0
2012-04-20 13:40:00,31.38,31.38,31.34,31.36,102400.0,20.4576,20.4576,20.4315,20.4446,102400.0
2012-04-20 13:50:00,31.36,31.36,31.23,31.3,200800.0,20.4446,20.4446,20.3598,20.4054,200800.0
2012-04-20 14:00:00,31.29,31.3,31.24,31.25,167400.0,20.3989,20.4054,20.3663,20.3728,167400.0
2012-04-20 14:10:00,31.25,31.3,31.24,31.28,133300.0,20.3728,20.4054,20.3663,20.3924,133300.0
2012-04-20 14:20:00,31.27,31.34,31.27,31.33,129600.0,20.3859,20.4315,20.3859,20.425,129600.0
2012-04-20 14:30:00,31.33,31.35,31.31,31.34,91800.0,20.425,20.438,20.412,20.4315,91800.0
2012-04-20 14:40:00,31.35,31.35,31.3,31.3,96300.0,20.438,20.438,20.4054,20.4054,96300.0
2012-04-20 14:50:00,31.3,31.34,31.3,31.33,152300.0,20.4054,20.4315,20.4054,20.425,152300.0
2012-04-20 15:00:00,31.33,31.35,31.24,31.24,175800.0,20.425,20.438,20.3663,20.3663,175800.0
2012-04-20 15:10:00,31.23,31.31,31.23,31.31,187600.0,20.3598,20.412,20.3598,20.412,187600.0
2012-04-20 15:20:00,31.31,31.34,31.27,31.31,271200.0,20.412,20.4315,20.3859,20.412,271200.0
2012-04-20 15:30:00,31.31,31.34,31.29,31.34,278800.0,20.412,20.4315,20.3989,20.4315,278800.0
2012-04-20 15:40:00,31.34,31.37,31.3,31.37,343100.0,20.4315,20.4511,20.4054,20.4511,343100.0
2012-04-20 15:50:00,31.37,31.37,31.29,31.3,804300.0,20.4511,20.4511,20.3989,20.4054,804300.0
2012-04-23 09:30:00,31.11,31.16,30.95,31.01,326600.0,20.2816,20.3142,20.1773,20.2164,326600.0
2012-04-23 09:40:00,31.0,31.13,30.99,31.11,264000.0,20.2099,20.2946,20.2033,20.2816,264000.0
2012-04-23 09:50:00,31.12,31.16,31.04,31.13,257800.0,20.2881,20.3142,20.2359,20.2946,257800.0
2012-04-23 10:00:00,31.12,31.13,30.97,30.98,244600.0,20.2881,20.2946,20.1903,20.1968,244600.0
2012-04-23 10:10:00,30.98,31.08,30.97,31.0,414800.0,20.1968,20.262,20.1903,20.2099,414800.0
2012-04-23 10:20:00,31.0,31.09,30.99,31.04,341900.0,20.2099,20.2685,20.2033,20.2359,341900.0
2012-04-23 10:30:00,31.03,31.08,31.0,31.07,287300.0,20.2294,20.262,20.2099,20.2555,287300.0
2012-04-23 10:40:00,31.07,31.12,31.04,31.05,377700.0,20.2555,20.2881,20.2359,20.2425,377700.0
2012-04-23 10:50:00,31.05,31.09,30.99,31.03,227200.0,20.2425,20.2685,20.2033,20.2294,227200.0
2012-04-23 11:00:00,31.03,31.12,31.03,31.11,239000.0,20.2294,20.2881,20.2294,20.2816,239000.0
2012-04-23 11:10:00,31.11,31.15,31.08,31.1,279100.0,20.2816,20.3076,20.262,20.2751,279100.0
2012-04-23 11:20:00,31.09,31.13,31.09,31.1,161900.0,20.2685,20.2946,20.2685,20.2751,161900.0
2012-04-23 11:30:00,31.1,31.13,31.05,31.13,113700.0,20.2751,20.2946,20.2425,20.2946,113700.0
2012-04-23 11:40:00,31.12,31.13,31.09,31.09,85600.0,20.2881,20.2946,20.2685,20.2685,85600.0
2012-04-23 11:50:00,31.09,31.12,31.08,31.09,114500.0,20.2685,20.2881,20.262,20.2685,114500.0
2012-04-23 12:00:00,31.09,31.14,31.06,31.12,92000.0,20.2685,20.3011,20.249,20.2881,92000.0
2012-04-23 12:10:00,31.12,31.12,31.06,31.09,70300.0,20.2881,20.2881,20.249,20.2685,70300.0
2012-04-23 12:20:00,31.09,31.12,31.07,31.12,68200.0,20.2685,20.2881,20.2555,20.2881,68200.0
2012-04-23 12:30:00,31.12,31.16,31.09,31.09,181300.0,20.2881,20.3142,20.2685,20.2685,181300.0
2012-04-23 12:40:00,31.1,31.1,30.99,31.0,266900.0,20.2751,20.2751,20.2033,20.2099,266900.0
2012-04-23 12:50:00,31.0,31.05,30.98,31.04,87600.0,20.2099,20.2425,20.1968,20.2359,87600.0
2012-04-23 13:00:00,31.05,31.05,31.01,31.04,99700.0,20.2425,20.2425,20.2164,20.2359,99700.0
2012-04-23 13:10:00,31.04,31.09,31.03,31.09,149500.0,20.2359,20.2685,20.2294,20.2685,149500.0
2012-04-23 13:20:00,31.09,31.13,31.07,31.09,302200.0,20.2685,20.2946,20.2555,20.2685,302200.0
2012-04-23 13:30:00,31.09,31.15,31.09,31.11,143400.0,20.2685,20.3076,20.2685,20.2816,143400.0
2012-04-23 13:40:00,31.11,31.11,31.04,31.07,123100.0,20.2816,20.2816,20.2359,20.2555,123100.0
2012-04-23 13:50:00,31.07,31.09,31.03,31.08,145600.0,20.2555,20.2685,20.2294,20.262,145600.0
2012-04-23 14:00:00,31.07,31.09,30.99,31.03,175800.0,20.2555,20.2685,20.2033,20.2294,175800.0
2012-04-23 14:10:00,31.03,31.1,31.01,31.1,141600.0,20.2294,20.2751,20.2164,20.2751,141600.0
2012-04-23 14:20:00,31.1,31.15,31.1,31.13,163900.0,20.2751,20.3076,20.2751,20.2946,163900.0
2012-04-23 14:30:00,31.13,31.19,31.13,31.16,184200.0,20.2946,20.3337,20.2946,20.3142,184200.0
2012-04-23 14:40:00,31.16,31.17,31.11,31.12,160700.0,20.3142,20.3207,20.2816,20.2881,160700.0
2012-04-23 14:50:00,31.13,31.14,31.09,31.11,225400.0,20.2946,20.3011,20.2685,20.2816,225400.0
2012-04-23 15:00:00,31.1,31.18,31.09,31.12,195500.0,20.2751,20.3272,20.2685,20.2881,195500.0
2012-04-23 15:10:00,31.12,31.17,31.11,31.16,168900.0,20.2881,20.3207,20.2816,20.3142,168900.0
2012-04-23 15:20:00,31.16,31.21,31.14,31.2,114600.0,20.3142,20.3468,20.3011,20.3402,114600.0
2012-04-23 15:30:00,31.2,31.24,31.17,31.19,374400.0,20.3402,20.3663,20.3207,20.3337,374400.0
2012-04-23 15:40:00,31.19,31.2,31.16,31.17,348700.0,20.3337,20.3402,20.3142,20.3207,348700.0
2012-04-23 15:50:00,31.17,31.23,31.17,31.21,631100.0,20.3207,20.3598,20.3207,20.3468,631100.0
2012-04-24 09:30:00,31.29,31.48,31.29,31.47,429800.0,20.3989,20.5228,20.3989,20.5163,429800.0
2012-04-24 09:40:00,31.47,31.48,31.39,31.42,289200.0,20.5163,20.5228,20.4641,20.4837,289200.0
2012-04-24 09:50:00,31.43,31.48,31.41,31.42,312100.0,20.4902,20.5228,20.4772,20.4837,312100.0
2012-04-24 10:00:00,31.42,31.54,31.42,31.52,483600.0,20.4837,20.5619,20.4837,20.5489,483600.0
2012-04-24 10:10:00,31.53,31.61,31.52,31.56,280600.0,20.5554,20.6075,20.5489,20.5749,280600.0
2012-04-24 10:20:00,31.55,31.61,31.52,31.58,163600.0,20.5684,20.6075,20.5489,20.588,163600.0
2012-04-24 10:30:00,31.58,31.66,31.58,31.63,230200.0,20.588,20.6401,20.588,20.6206,230200.0
2012-04-24 10:40:00,31.62,31.75,31.62,31.73,293000.0,20.6141,20.6988,20.6141,20.6858,293000.0
2012-04-24 10:50:00,31.73,31.73,31.66,31.68,199000.0,20.6858,20.6858,20.6401,20.6532,199000.0
2012-04-24 11:00:00,31.67,31.72,31.61,31.63,191400.0,20.6467,20.6793,20.6075,20.6206,191400.0
2012-04-24 11:10:00,31.62,31.72,31.62,31.62,191600.0,20.6141,20.6793,20.6141,20.6141,191600.0
2012-04-24 11:20:00,31.62,31.66,31.59,31.61,145100.0,20.6141,20.6401,20.5945,20.6075,145100.0
2012-04-24 11:30:00,31.61,31.62,31.5,31.51,117400.0,20.6075,20.6141,20.5358,20.5423,117400.0
2012-04-24 11:40:00,31.52,31.57,31.5,31.55,89300.0,20.5489,20.5815,20.5358,20.5684,89300.0
2012-04-24 11:50:00,31.55,31.61,31.55,31.61,71400.0,20.5684,20.6075,20.5684,20.6075,71400.0
2012-04-24 12:00:00,31.61,31.62,31.57,31.6,234800.0,20.6075,20.6141,20.5815,20.601,234800.0
2012-04-24 12:10:00,31.6,31.67,31.6,31.65,95400.0,20.601,20.6467,20.601,20.6336,95400.0
2012-04-24 12:20:00,31.64,31.69,31.63,31.67,110600.0,20.6271,20.6597,20.6206,20.6467,110600.0
2012-04-24 12:30:00,31.67,31.69,31.62,31.64,98500.0,20.6467,20.6597,20.6141,20.6271,98500.0
2012-04-24 12:40:00,31.64,31.64,31.58,31.59,61000.0,20.6271,20.6271,20.588,20.5945,61000.0
2012-04-24 12:50:00,31.59,31.6,31.55,31.57,80900.0,20.5945,20.601,20.5684,20.5815,80900.0
2012-04-24 13:00:00,31.56,31.62,31.55,31.61,76900.0,20.5749,20.6141,20.5684,20.6075,76900.0
2012-04-24 13:10:00,31.62,31.63,31.57,31.62,118000.0,20.6141,20.6206,20.5815,20.6141,118000.0
2012-04-24 13:20:00,31.63,31.66,31.61,31.62,85100.0,20.6206,20.6401,20.6075,20.6141,85100.0
2012-04-24 13:30:00,31.62,31.69,31.62,31.65,125300.0,20.6141,20.6597,20.6141,20.6336,125300.0
2012-04-24 13:40:00,31.65,31.68,31.64,31.67,93600.0,20.6336,20.6532,20.6271,20.6467,93600.0
2012-04-24 13:50:00,31.68,31.68,31.6,31.6,94500.0,20.6532,20.6532,20.601,20.601,94500.0
2012-04-24 14:00:00,31.6,31.6,31.55,31.56,113700.0,20.601,20.601,20.5684,20.5749,113700.0
2012-04-24 14:10:00,31.57,31.57,31.52,31.53,129300.0,20.5815,20.5815,20.5489,20.5554,129300.0
2012-04-24 14:20:00,31.52,31.56,31.5,31.56,123900.0,20.5489,20.5749,20.5358,20.5749,123900.0
2012-04-24 14:30:00,31.55,31.62,31.54,31.61,214300.0,20.5684,20.6141,20.5619,20.6075,214300.0
2012-04-24 14:40:00,31.61,31.61,31.53,31.56,157200.0,20.6075,20.6075,20.5554,20.5749,157200.0
2012-04-24 14:50:00,31.56,31.61,31.55,31.59,112800.0,20.5749,20.6075,20.5684,20.5945,112800.0
2012-04-24 15:00:00,31.59,31.6,31.54,31.55,210100.0,20.5945,20.601,20.5619,20.5684,210100.0
2012-04-24 15:10:00,31.55,31.56,31.51,31.54,220300.0,20.5684,20.5749,20.5423,20.5619,220300.0
2012-04-24 15:20:00,31.54,31.6,31.54,31.56,208300.0,20.5619,20.601,20.5619,20.5749,208300.0
2012-04-24 15:30:00,31.56,31.62,31.54,31.6,209100.0,20.5749,20.6141,20.5619,20.601,209100.0
2012-04-24 15:40:00,31.6,31.61,31.54,31.55,380600.0,20.601,20.6075,20.5619,20.5684,380600.0
2012-04-24 15:50:00,31.55,31.64,31.53,31.62,888400.0,20.5684,20.6271,20.5554,20.6141,888400.0
2012-04-25 09:30:00,31.79,31.81,31.62,31.74,306600.0,20.7249,20.7379,20.6141,20.6923,306600.0
2012-04-25 09:40:00,31.74,31.83,31.7,31.83,249600.0,20.6923,20.751,20.6662,20.751,249600.0
2012-04-25 09:50:00,31.82,31.87,31.69,31.73,253900.0,20.7444,20.777,20.6597,20.6858,253900.0
2012-04-25 10:00:00,31.73,31.74,31.65,31.69,239300.0,20.6858,20.6923,20.6336,20.6597,239300.0
2012-04-25 10:10:00,31.7,31.71,31.61,31.62,234000.0,20.6662,20.6727,20.6075,20.6141,234000.0
2012-04-25 10:20:00,31.63,31.66,31.61,31.63,379500.0,20.6206,20.6401,20.6075,20.6206,379500.0
2012-04-25 10:30:00,31.61,31.63,31.5,31.55,557000.0,20.6075,20.6206,20.5358,20.5684,557000.0
2012-04-25 10:40:00,31.55,31.58,31.53,31.54,261100.0,20.5684,20.588,20.5554,20.5619,261100.0
2012-04-25 10:50:00,31.53,31.55,31.49,31.52,268300.0,20.5554,20.5684,20.5293,20.5489,268300.0
2012-04-25 11:00:00,31.52,31.54,31.45,31.5,702000.0,20.5489,20.5619,20.5032,20.5358,702000.0
2012-04-25 11:10:00,31.49,31.52,31.49,31.5,150600.0,20.5293,20.5489,20.5293,20.5358,150600.0
2012-04-25 11:20:00,31.51,31.59,31.5,31.58,255500.0,20.5423,20.5945,20.5358,20.588,255500.0
2012-04-25 11:30:00,31.58,31.59,31.55,31.59,114900.0,20.588,20.5945,20.5684,20.5945,114900.0
2012-04-25 11:40:00,31.59,31.63,31.58,31.6,90300.0,20.5945,20.6206,20.588,20.601,90300.0
2012-04-25 11:50:00,31.6,31.65,31.59,31.61,87000.0,20.601,20.6336,20.5945,20.6075,87000.0
2012-04-25 12:00:00,31.61,31.63,31.6,31.63,98400.0,20.6075,20.6206,20.601,20.6206,98400.0
2012-04-25 12:10:00,31.63,31.69,31.62,31.66,94600.0,20.6206,20.6597,20.6141,20.6401,94600.0
2012-04-25 12:20:00,31.66,31.66,31.61,31.64,145700.0,20.6401,20.6401,20.6075,20.6271,145700.0
2012-04-25 12:30:00,31.64,31.67,31.59,31.6,247200.0,20.6271,20.6467,20.5945,20.601,247200.0
2012-04-25 12:40:00,31.6,31.7,31.6,31.66,152400.0,20.601,20.6662,20.601,20.6401,152400.0
2012-04-25 12:50:00,31.66,31.77,31.66,31.76,198000.0,20.6401,20.7118,20.6401,20.7053,198000.0
2012-04-25 13:00:00,31.78,31.82,31.76,31.8,303700.0,20.7184,20.7444,20.7053,20.7314,303700.0
2012-04-25 13:10:00,31.8,31.81,31.75,31.78,155700.0,20.7314,20.7379,20.6988,20.7184,155700.0
2012-04-25 13:20:00,31.78,31.8,31.71,31.73,230500.0,20.7184,20.7314,20.6727,20.6858,230500.0
2012-04-25 13:30:00,31.73,31.78,31.71,31.76,189500.0,20.6858,20.7184,20.6727,20.7053,189500.0
2012-04-25 13:40:00,31.76,31.78,31.71,31.71,96200.0,20.7053,20.7184,20.6727,20.6727,96200.0
2012-04-25 13:50:00,31.72,31.73,31.69,31.7,64300.0,20.6793,20.6858,20.6597,20.6662,64300.0
2012-04-25 14:00:00,31.69,31.69,31.59,31.61,232400.0,20.6597,20.6597,20.5945,20.6075,232400.0
2012-04-25 14:10:00,31.62,31.7,31.62,31.7,83000.0,20.6141,20.6662,20.6141,20.6662,83000.0
2012-04-25 14:20:00,31.7,31.81,31.69,31.72,291800.0,20.6662,20.7379,20.6597,20.6793,291800.0
2012-04-25 14:30:00,31.72,31.75,31.64,31.67,178600.0,20.6793,20.6988,20.6271,20.6467,178600.0
2012-04-25 14:40:00,31.67,31.74,31.66,31.72,124300.0,20.6467,20.6923,20.6401,20.6793,124300.0
2012-04-25 14:50:00,31.71,31.79,31.7,31.78,145700.0,20.6727,20.7249,20.6662,20.7184,145700.0
2012-04-25 15:00:00,31.79,31.79,31.72,31.74,182200.0,20.7249,20.7249,20.6793,20.6923,182200.0
2012-04-25 15:10:00,31.74,31.76,31.68,31.71,217800.0,20.6923,20.7053,20.6532,20.6727,217800.0
2012-04-25 15:20:00,31.7,31.73,31.67,31.67,183700.0,20.6662,20.6858,20.6467,20.6467,183700.0
2012-04-25 15:30:00,31.67,31.71,31.64,31.69,241000.0,20.6467,20.6727,20.6271,20.6597,241000.0
2012-04-25 15:40:00,31.69,31.7,31.62,31.64,378400.0,20.6597,20.6662,20.6141,20.6271,378400.0
2012-04-25 15:50:00,31.65,31.73,31.64,31.69,752400.0,20.6336,20.6858,20.6271,20.6597,752400.0
2012-04-26 09:30:00,31.68,31.87,31.63,31.84,196500.0,20.6532,20.777,20.6206,20.7575,196500.0
2012-04-26 09:40:00,31.84,31.87,31.68,31.78,134400.0,20.7575,20.777,20.6532,20.7184,134400.0
2012-04-26 09:50:00,31.79,31.83,31.65,31.71,207000.0,20.7249,20.751,20.6336,20.6727,207000.0
2012-04-26 10:00:00,31.7,31.8,31.69,31.73,257600.0,20.6662,20.7314,20.6597,20.6858,257600.0
2012-04-26 10:10:00,31.73,31.77,31.68,31.73,228700.0,20.6858,20.7118,20.6532,20.6858,228700.0
2012-04-26 10:20:00,31.73,31.74,31.69,31.71,124900.0,20.6858,20.6923,20.6597,20.6727,124900.0
2012-04-26 10:30:00,31.7,31.76,31.65,31.73,446100.0,20.6662,20.7053,20.6336,20.6858,446100.0
2012-04-26 10:40:00,31.73,31.9,31.72,31.9,282200.0,20.6858,20.7966,20.6793,20.7966,282200.0
2012-04-26 10:50:00,31.9,31.91,31.76,31.78,176300.0,20.7966,20.8031,20.7053,20.7184,176300.0
2012-04-26 11:00:00,31.79,31.82,31.77,31.78,146600.0,20.7249,20.7444,20.7118,20.7184,146600.0
2012-04-26 11:10:00,31.78,31.8,31.74,31.78,171700.0,20.7184,20.7314,20.6923,20.7184,171700.0
2012-04-26 11:20:00,31.77,31.82,31.77,31.79,152600.0,20.7118,20.7444,20.7118,20.7249,152600.0
2012-04-26 11:30:00,31.79,31.84,31.76,31.83,204600.0,20.7249,20.7575,20.7053,20.751,204600.0
2012-04-26 11:40:00,31.83,31.83,31.8,31.83,167000.0,20.751,20.751,20.7314,20.751,167000.0
2012-04-26 11:50:00,31.83,31.84,31.8,31.8,195100.0,20.751,20.7575,20.7314,20.7314,195100.0
2012-04-26 12:00:00,31.81,31.82,31.78,31.8,140100.0,20.7379,20.7444,20.7184,20.7314,140100.0
2012-04-26 12:10:00,31.8,31.82,31.77,31.78,99500.0,20.7314,20.7444,20.7118,20.7184,99500.0
2012-04-26 12:20:00,31.78,31.8,31.75,31.79,219100.0,20.7184,20.7314,20.6988,20.7249,219100.0
2012-04-26 12:30:00,31.8,31.8,31.71,31.71,153600.0,20.7314,20.7314,20.6727,20.6727,153600.0
2012-04-26 12:40:00,31.72,31.76,31.69,31.75,261100.0,20.6793,20.7053,20.6597,20.6988,261100.0
2012-04-26 12:50:00,31.75,31.81,31.75,31.81,131300.0,20.6988,20.7379,20.6988,20.7379,131300.0
2012-04-26 13:00:00,31.81,31.85,31.78,31.85,90100.0,20.7379,20.764,20.7184,20.764,90100.0
2012-04-26 13:10:00,31.85,31.89,31.84,31.89,109600.0,20.764,20.7901,20.7575,20.7901,109600.0
2012-04-26 13:20:00,31.89,31.94,31.87,31.92,249800.0,20.7901,20.8227,20.777,20.8096,249800.0
2012-04-26 13:30:00,31.92,31.98,31.9,31.97,208800.0,20.8096,20.8488,20.7966,20.8422,208800.0
2012-04-26 13:40:00,31.97,31.97,31.92,31.96,142000.0,20.8422,20.8422,20.8096,20.8357,142000.0
2012-04-26 13:50:00,31.94,31.97,31.93,31.96,117500.0,20.8227,20.8422,20.8162,20.8357,117500.0
2012-04-26 14:00:00,31.96,31.98,31.94,31.96,218800.0,20.8357,20.8488,20.8227,20.8357,218800.0
2012-04-26 14:10:00,31.95,31.99,31.94,31.98,127700.0,20.8292,20.8553,20.8227,20.8488,127700.0
2012-04-26 14:20:00,31.98,32.05,31.98,32.02,564800.0,20.8488,20.8944,20.8488,20.8748,564800.0
2012-04-26 14:30:00,32.02,32.05,31.99,32.05,224200.0,20.8748,20.8944,20.8553,20.8944,224200.0
2012-04-26 14:40:00,32.06,32.1,32.05,32.06,349700.0,20.9009,20.927,20.8944,20.9009,349700.0
2012-04-26 14:50:00,32.06,32.08,32.06,32.08,196600.0,20.9009,20.9139,20.9009,20.9139,196600.0
2012-04-26 15:00:00,32.08,32.08,32.07,32.08,132000.0,20.9139,20.9139,20.9074,20.9139,132000.0
2012-04-26 15:10:00,32.07,32.12,32.06,32.11,368500.0,20.9074,20.94,20.9009,20.9335,368500.0
2012-04-26 15:20:00,32.11,32.14,32.09,32.09,449000.0,20.9335,20.9531,20.9205,20.9205,449000.0
2012-04-26 15:30:00,32.09,32.1,32.05,32.06,367000.0,20.9205,20.927,20.8944,20.9009,367000.0
2012-04-26 15:40:00,32.07,32.1,32.06,32.1,583400.0,20.9074,20.927,20.9009,20.927,583400.0
2012-04-26 15:50:00,32.1,32.1,32.03,32.08,1288300.0,20.927,20.927,20.8813,20.9139,1288300.0
2012-04-27 09:30:00,32.04,32.09,31.95,31.99,469200.0,20.8879,20.9205,20.8292,20.8553,469200.0
2012-04-27 09:40:00,32.0,32.02,31.93,31.94,159700.0,20.8618,20.8748,20.8162,20.8227,159700.0
2012-04-27 09:50:00,31.95,32.03,31.91,32.02,261800.0,20.8292,20.8813,20.8031,20.8748,261800.0
2012-04-27 10:00:00,32.02,32.05,31.91,32.02,320500.0,20.8748,20.8944,20.8031,20.8748,320500.0
2012-04-27 10:10:00,32.01,32.1,31.99,32.08,174300.0,20.8683,20.927,20.8553,20.9139,174300.0
2012-04-27 10:20:00,32.07,32.09,32.02,32.07,218600.0,20.9074,20.9205,20.8748,20.9074,218600.0
2012-04-27 10:30:00,32.07,32.1,32.03,32.09,130700.0,20.9074,20.927,20.8813,20.9205,130700.0
2012-04-27 10:40:00,32.09,32.09,32.0,32.07,159200.0,20.9205,20.9205,20.8618,20.9074,159200.0
2012-04-27 10:50:00,32.06,32.13,32.05,32.13,134300.0,20.9009,20.9465,20.8944,20.9465,134300.0
2012-04-27 11:00:00,32.12,32.16,32.1,32.11,135200.0,20.94,20.9661,20.927,20.9335,135200.0
2012-04-27 11:10:00,32.11,32.16,32.09,32.14,157200.0,20.9335,20.9661,20.9205,20.9531,157200.0
2012-04-27 11:20:00,32.13,32.16,32.1,32.12,73500.0,20.9465,20.9661,20.927,20.94,73500.0
2012-04-27 11:30:00,32.12,32.2,32.11,32.2,99700.0,20.94,20.9922,20.9335,20.9922,99700.0
2012-04-27 11:40:00,32.17,32.2,32.13,32.2,138700.0,20.9726,20.9922,20.9465,20.9922,138700.0
2012-04-27 11:50:00,32.2,32.28,32.18,32.27,239000.0,20.9922,21.0443,20.9791,21.0378,239000.0
2012-04-27 12:00:00,32.27,32.27,32.21,32.22,204000.0,21.0378,21.0378,20.9987,21.0052,204000.0
2012-04-27 12:10:00,32.21,32.27,32.2,32.26,155600.0,20.9987,21.0378,20.9922,21.0313,155600.0
2012-04-27 12:20:00,32.25,32.27,32.22,32.24,172700.0,21.0248,21.0378,21.0052,21.0183,172700.0
2012-04-27 12:30:00,32.24,32.25,32.21,32.24,270000.0,21.0183,21.0248,20.9987,21.0183,270000.0
2012-04-27 12:40:00,32.24,32.31,32.24,32.31,311000.0,21.0183,21.0639,21.0183,21.0639,311000.0
2012-04-27 12:50:00,32.31,32.37,32.3,32.36,198300.0,21.0639,21.103,21.0574,21.0965,198300.0
2012-04-27 13:00:00,32.36,32.4,32.33,32.34,275300.0,21.0965,21.1226,21.0769,21.0834,275300.0
2012-04-27 13:10:00,32.34,32.38,32.33,32.36,116000.0,21.0834,21.1095,21.0769,21.0965,116000.0
2012-04-27 13:20:00,32.35,32.39,32.35,32.38,166100.0,21.09,21.116,21.09,21.1095,166100.0
2012-04-27 13:30:00,32.38,32.43,32.35,32.35,222400.0,21.1095,21.1421,21.09,21.09,222400.0
2012-04-27 13:40:00,32.36,32.41,32.35,32.38,97000.0,21.0965,21.1291,21.09,21.1095,97000.0
2012-04-27 13:50:00,32.37,32.38,32.31,32.32,80400.0,21.103,21.1095,21.0639,21.0704,80400.0
2012-04-27 14:00:00,32.32,32.33,32.3,32.32,170900.0,21.0704,21.0769,21.0574,21.0704,170900.0
2012-04-27 14:10:00,32.31,32.34,32.3,32.32,138300.0,21.0639,21.0834,21.0574,21.0704,138300.0
2012-04-27 14:20:00,32.32,32.33,32.28,32.3,147200.0,21.0704,21.0769,21.0443,21.0574,147200.0
2012-04-27 14:30:00,32.3,32.33,32.25,32.33,122600.0,21.0574,21.0769,21.0248,21.0769,122600.0
2012-04-27 14:40:00,32.32,32.38,32.31,32.38,241700.0,21.0704,21.1095,21.0639,21.1095,241700.0
2012-04-27 14:50:00,32.37,32.4,32.37,32.39,182900.0,21.103,21.1226,21.103,21.116,182900.0
2012-04-27 15:00:00,32.38,32.4,32.33,32.38,238800.0,21.1095,21.1226,21.0769,21.1095,238800.0
2012-04-27 15:10:00,32.38,32.42,32.37,32.4,371000.0,21.1095,21.1356,21.103,21.1226,371000.0
2012-04-27 15:20:00,32.41,32.49,32.41,32.47,542300.0,21.1291,21.1812,21.1291,21.1682,542300.0
2012-04-27 15:30:00,32.46,32.54,32.46,32.51,685100.0,21.1617,21.2138,21.1617,21.1943,685100.0
2012-04-27 15:40:00,32.5,32.55,32.42,32.44,645500.0,21.1878,21.2204,21.1356,21.1486,645500.0
2012-04-27 15:50:00,32.43,32.49,32.4,32.44,1074500.0,21.1421,21.1812,21.1226,21.1486,1074500.0
2012-04-30 09:30:00,32.4,32.4,32.18,32.31,372300.0,21.1226,21.1226,20.9791,21.0639,372300.0
2012-04-30 09:40:00,32.31,32.31,32.2,32.29,192300.0,21.0639,21.0639,20.9922,21.0509,192300.0
2012-04-30 09:50:00,32.29,32.34,32.25,32.29,434800.0,21.0509,21.0834,21.0248,21.0509,434800.0
2012-04-30 10:00:00,32.29,32.33,32.25,32.28,323900.0,21.0509,21.0769,21.0248,21.0443,323900.0
2012-04-30 10:10:00,32.27,32.31,32.24,32.25,407800.0,21.0378,21.0639,21.0183,21.0248,407800.0
2012-04-30 10:20:00,32.25,32.29,32.19,32.19,184300.0,21.0248,21.0509,20.9857,20.9857,184300.0
2012-04-30 10:30:00,32.2,32.2,32.13,32.16,142600.0,20.9922,20.9922,20.9465,20.9661,142600.0
2012-04-30 10:40:00,32.16,32.17,32.09,32.13,231900.0,20.9661,20.9726,20.9205,20.9465,231900.0
2012-04-30 10:50:00,32.12,32.15,32.05,32.12,294900.0,20.94,20.9596,20.8944,20.94,294900.0
2012-04-30 11:00:00,32.13,32.22,32.11,32.21,143000.0,20.9465,21.0052,20.9335,20.9987,143000.0
2012-04-30 11:10:00,32.2,32.24,32.15,32.24,347600.0,20.9922,21.0183,20.9596,21.0183,347600.0
2012-04-30 11:20:00,32.24,32.29,32.21,32.25,148700.0,21.0183,21.0509,20.9987,21.0248,148700.0
2012-04-30 11:30:00,32.25,32.26,32.19,32.24,144500.0,21.0248,21.0313,20.9857,21.0183,144500.0
2012-04-30 11:40:00,32.23,32.26,32.21,32.24,117800.0,21.0117,21.0313,20.9987,21.0183,117800.0
2012-04-30 11:50:00,32.24,32.27,32.21,32.22,182900.0,21.0183,21.0378,20.9987,21.0052,182900.0
2012-04-30 12:00:00,32.23,32.23,32.17,32.19,111400.0,21.0117,21.0117,20.9726,20.9857,111400.0
2012-04-30 12:10:00,32.19,32.22,32.19,32.2,75700.0,20.9857,21.0052,20.9857,20.9922,75700.0
2012-04-30 12:20:00,32.2,32.23,32.19,32.22,128500.0,20.9922,21.0117,20.9857,21.0052,128500.0
2012-04-30 12:30:00,32.21,32.22,32.17,32.19,111700.0,20.9987,21.0052,20.9726,20.9857,111700.0
2012-04-30 12:40:00,32.19,32.22,32.19,32.22,62700.0,20.9857,21.0052,20.9857,21.0052,62700.0
2012-04-30 12:50:00,32.21,32.22,32.18,32.19,149800.0,20.9987,21.0052,20.9791,20.9857,149800.0
2012-04-30 13:00:00,32.19,32.2,32.17,32.2,172400.0,20.9857,20.9922,20.9726,20.9922,172400.0
2012-04-30 13:10:00,32.19,32.2,32.16,32.18,95500.0,20.9857,20.9922,20.9661,20.9791,95500.0
2012-04-30 13:20:00,32.18,32.21,32.16,32.19,151700.0,20.9791,20.9987,20.9661,20.9857,151700.0
2012-04-30 13:30:00,32.19,32.19,32.13,32.13,180000.0,20.9857,20.9857,20.9465,20.9465,180000.0
2012-04-30 13:40:00,32.14,32.15,32.11,32.11,119100.0,20.9531,20.9596,20.9335,20.9335,119100.0
2012-04-30 13:50:00,32.12,32.12,32.05,32.09,246400.0,20.94,20.94,20.8944,20.9205,246400.0
2012-04-30 14:00:00,32.09,32.1,32.07,32.09,169600.0,20.9205,20.927,20.9074,20.9205,169600.0
2012-04-30 14:10:00,32.09,32.12,32.08,32.12,205800.0,20.9205,20.94,20.9139,20.94,205800.0
2012-04-30 14:20:00,32.12,32.12,32.04,32.08,182100.0,20.94,20.94,20.8879,20.9139,182100.0
2012-04-30 14:30:00,32.07,32.08,31.98,32.0,209700.0,20.9074,20.9139,20.8488,20.8618,209700.0
2012-04-30 14:40:00,32.0,32.02,31.99,32.0,159200.0,20.8618,20.8748,20.8553,20.8618,159200.0
2012-04-30 14:50:00,32.0,32.02,31.95,32.02,337000.0,20.8618,20.8748,20.8292,20.8748,337000.0
2012-04-30 15:00:00,32.02,32.07,32.01,32.07,207100.0,20.8748,20.9074,20.8683,20.9074,207100.0
2012-04-30 15:10:00,32.06,32.07,32.04,32.05,139500.0,20.9009,20.9074,20.8879,20.8944,139500.0
2012-04-30 15:20:00,32.05,32.11,32.04,32.1,231200.0,20.8944,20.9335,20.8879,20.927,231200.0
2012-04-30 15:30:00,32.11,32.13,32.08,32.12,224700.0,20.9335,20.9465,20.9139,20.94,224700.0
2012-04-30 15:40:00,32.12,32.16,32.08,32.08,306700.0,20.94,20.9661,20.9139,20.9139,306700.0
2012-04-30 15:50:00,32.09,32.17,32.08,32.16,756000.0,20.9205,20.9726,20.9139,20.9661,756000.0
2012-05-01 09:30:00,32.06,32.39,32.06,32.31,289700.0,20.9009,21.116,20.9009,21.0639,289700.0
2012-05-01 09:40:00,32.31,32.35,32.12,32.16,164900.0,21.0639,21.09,20.94,20.9661,164900.0
2012-05-01 09:50:00,32.16,32.24,32.13,32.15,174100.0,20.9661,21.0183,20.9465,20.9596,174100.0
2012-05-01 10:00:00,32.16,32.44,32.16,32.38,410000.0,20.9661,21.1486,20.9661,21.1095,410000.0
2012-05-01 10:10:00,32.37,32.48,32.37,32.46,161700.0,21.103,21.1747,21.103,21.1617,161700.0
2012-05-01 10:20:00,32.46,32.6,32.45,32.57,309400.0,21.1617,21.2529,21.1552,21.2334,309400.0
2012-05-01 10:30:00,32.58,32.61,32.48,32.51,168600.0,21.2399,21.2595,21.1747,21.1943,168600.0
2012-05-01 10:40:00,32.5,32.56,32.5,32.51,207100.0,21.1878,21.2269,21.1878,21.1943,207100.0
2012-05-01 10:50:00,32.52,32.6,32.52,32.57,218400.0,21.2008,21.2529,21.2008,21.2334,218400.0
2012-05-01 11:00:00,32.57,32.59,32.54,32.56,108600.0,21.2334,21.2464,21.2138,21.2269,108600.0
2012-05-01 11:10:00,32.56,32.61,32.53,32.58,312800.0,21.2269,21.2595,21.2073,21.2399,312800.0
2012-05-01 11:20:00,32.58,32.62,32.57,32.61,116800.0,21.2399,21.266,21.2334,21.2595,116800.0
2012-05-01 11:30:00,32.6,32.62,32.58,32.59,138300.0,21.2529,21.266,21.2399,21.2464,138300.0
2012-05-01 11:40:00,32.59,32.66,32.59,32.65,233800.0,21.2464,21.2921,21.2464,21.2855,233800.0
2012-05-01 11:50:00,32.65,32.68,32.63,32.65,229400.0,21.2855,21.3051,21.2725,21.2855,229400.0
2012-05-01 12:00:00,32.65,32.67,32.61,32.63,110000.0,21.2855,21.2986,21.2595,21.2725,110000.0
2012-05-01 12:10:00,32.64,32.64,32.6,32.63,92500.0,21.279,21.279,21.2529,21.2725,92500.0
2012-05-01 12:20:00,32.63,32.63,32.59,32.6,170700.0,21.2725,21.2725,21.2464,21.2529,170700.0
2012-05-01 12:30:00,32.61,32.61,32.57,32.6,164300.0,21.2595,21.2595,21.2334,21.2529,164300.0
2012-05-01 12:40:00,32.6,32.6,32.54,32.55,54600.0,21.2529,21.2529,21.2138,21.2204,54600.0
2012-05-01 12:50:00,32.55,32.61,32.53,32.58,109000.0,21.2204,21.2595,21.2073,21.2399,109000.0
2012-05-01 13:00:00,32.58,32.58,32.54,32.54,80500.0,21.2399,21.2399,21.2138,21.2138,80500.0
2012-05-01 13:10:00,32.55,32.55,32.47,32.48,215900.0,21.2204,21.2204,21.1682,21.1747,215900.0
2012-05-01 13:20:00,32.47,32.51,32.46,32.5,173200.0,21.1682,21.1943,21.1617,21.1878,173200.0
2012-05-01 13:30:00,32.5,32.51,32.49,32.5,153300.0,21.1878,21.1943,21.1812,21.1878,153300.0
2012-05-01 13:40:00,32.5,32.5,32.48,32.48,99700.0,21.1878,21.1878,21.1747,21.1747,99700.0
2012-05-01 13:50:00,32.48,32.5,32.44,32.48,241200.0,21.1747,21.1878,21.1486,21.1747,241200.0
2012-05-01 14:00:00,32.48,32.5,32.46,32.48,166800.0,21.1747,21.1878,21.1617,21.1747,166800.0
2012-05-01 14:10:00,32.49,32.5,32.46,32.48,190700.0,21.1812,21.1878,21.1617,21.1747,190700.0
2012-05-01 14:20:00,32.47,32.51,32.41,32.46,214200.0,21.1682,21.1943,21.1291,21.1617,214200.0
2012-05-01 14:30:00,32.46,32.5,32.45,32.49,123900.0,21.1617,21.1878,21.1552,21.1812,123900.0
2012-05-01 14:40:00,32.49,32.49,32.44,32.45,219200.0,21.1812,21.1812,21.1486,21.1552,219200.0
2012-05-01 14:50:00,32.45,32.45,32.39,32.41,334200.0,21.1552,21.1552,21.116,21.1291,334200.0
2012-05-01 15:00:00,32.4,32.41,32.36,32.39,492000.0,21.1226,21.1291,21.0965,21.116,492000.0
2012-05-01 15:10:00,32.4,32.4,32.36,32.38,244900.0,21.1226,21.1226,21.0965,21.1095,244900.0
2012-05-01 15:20:00,32.38,32.39,32.33,32.35,407300.0,21.1095,21.116,21.0769,21.09,407300.0
2012-05-01 15:30:00,32.34,32.36,32.29,32.35,309000.0,21.0834,21.0965,21.0509,21.09,309000.0
2012-05-01 15:40:00,32.35,32.37,32.3,32.32,469600.0,21.09,21.103,21.0574,21.0704,469600.0
2012-05-01 15:50:00,32.32,32.32,32.24,32.3,752200.0,21.0704,21.0704,21.0183,21.0574,752200.0
2012-05-02 09:30:00,32.16,32.19,31.95,31.98,326600.0,20.9661,20.9857,20.8292,20.8488,326600.0
2012-05-02 09:40:00,31.96,32.1,31.92,32.1,250000.0,20.8357,20.927,20.8096,20.927,250000.0
2012-05-02 09:50:00,32.1,32.14,31.98,31.98,187800.0,20.927,20.9531,20.8488,20.8488,187800.0
2012-05-02 10:00:00,31.99,32.02,31.88,31.97,391100.0,20.8553,20.8748,20.7836,20.8422,391100.0
2012-05-02 10:10:00,31.98,32.01,31.85,31.98,512800.0,20.8488,20.8683,20.764,20.8488,512800.0
2012-05-02 10:20:00,31.98,32.0,31.94,31.98,300200.0,20.8488,20.8618,20.8227,20.8488,300200.0
2012-05-02 10:30:00,31.97,32.08,31.96,32.07,291400.0,20.8422,20.9139,20.8357,20.9074,291400.0
2012-05-02 10:40:00,32.07,32.19,32.06,32.14,333600.0,20.9074,20.9857,20.9009,20.9531,333600.0
2012-05-02 10:50:00,32.14,32.21,32.11,32.13,251500.0,20.9531,20.9987,20.9335,20.9465,251500.0
2012-05-02 11:00:00,32.13,32.18,32.09,32.1,376900.0,20.9465,20.9791,20.9205,20.927,376900.0
2012-05-02 11:10:00,32.1,32.11,32.05,32.11,149300.0,20.927,20.9335,20.8944,20.9335,149300.0
2012-05-02 11:20:00,32.12,32.16,32.12,32.15,108700.0,20.94,20.9661,20.94,20.9596,108700.0
2012-05-02 11:30:00,32.15,32.16,32.12,32.15,255900.0,20.9596,20.9661,20.94,20.9596,255900.0
2012-05-02 11:40:00,32.14,32.17,32.13,32.13,91900.0,20.9531,20.9726,20.9465,20.9465,91900.0
2012-05-02 11:50:00,32.13,32.14,32.09,32.09,113500.0,20.9465,20.9531,20.9205,20.9205,113500.0
2012-05-02 12:00:00,32.09,32.11,32.06,32.09,99400.0,20.9205,20.9335,20.9009,20.9205,99400.0
2012-05-02 12:10:00,32.09,32.17,32.09,32.16,137500.0,20.9205,20.9726,20.9205,20.9661,137500.0
2012-05-02 12:20:00,32.16,32.2,32.16,32.17,66600.0,20.9661,20.9922,20.9661,20.9726,66600.0
2012-05-02 12:30:00,32.18,32.22,32.15,32.15,77800.0,20.9791,21.0052,20.9596,20.9596,77800.0
2012-05-02 12:40:00,32.16,32.18,32.11,32.13,80100.0,20.9661,20.9791,20.9335,20.9465,80100.0
2012-05-02 12:50:00,32.12,32.14,32.11,32.12,60300.0,20.94,20.9531,20.9335,20.94,60300.0
2012-05-02 13:00:00,32.12,32.14,32.09,32.12,71300.0,20.94,20.9531,20.9205,20.94,71300.0
2012-05-02 13:10:00,32.11,32.13,32.07,32.08,132900.0,20.9335,20.9465,20.9074,20.9139,132900.0
2012-05-02 13:20:00,32.08,32.09,32.02,32.03,180700.0,20.9139,20.9205,20.8748,20.8813,180700.0
2012-05-02 13:30:00,32.03,32.08,32.02,32.07,106800.0,20.8813,20.9139,20.8748,20.9074,106800.0
2012-05-02 13:40:00,32.08,32.14,32.07,32.13,88100.0,20.9139,20.9531,20.9074,20.9465,88100.0
2012-05-02 13:50:00,32.12,32.14,32.09,32.1,112500.0,20.94,20.9531,20.9205,20.927,112500.0
2012-05-02 14:00:00,32.09,32.14,32.09,32.12,88000.0,20.9205,20.9531,20.9205,20.94,88000.0
2012-05-02 14:10:00,32.13,32.13,32.08,32.09,112600.0,20.9465,20.9465,20.9139,20.9205,112600.0
2012-05-02 14:20:00,32.1,32.14,32.09,32.13,85600.0,20.927,20.9531,20.9205,20.9465,85600.0
2012-05-02 14:30:00,32.13,32.14,32.04,32.05,181200.0,20.9465,20.9531,20.8879,20.8944,181200.0
2012-05-02 14:40:00,32.06,32.09,32.04,32.08,130300.0,20.9009,20.9205,20.8879,20.9139,130300.0
2012-05-02 14:50:00,32.07,32.11,32.07,32.09,151000.0,20.9074,20.9335,20.9074,20.9205,151000.0
2012-05-02 15:00:00,32.08,32.09,32.03,32.03,200900.0,20.9139,20.9205,20.8813,20.8813,200900.0
2012-05-02 15:10:00,32.04,32.06,32.01,32.04,206200.0,20.8879,20.9009,20.8683,20.8879,206200.0
2012-05-02 15:20:00,32.04,32.05,32.02,32.05,276200.0,20.8879,20.8944,20.8748,20.8944,276200.0
2012-05-02 15:30:00,32.04,32.06,32.02,32.04,243200.0,20.8879,20.9009,20.8748,20.8879,243200.0
2012-05-02 15:40:00,32.04,32.08,32.03,32.04,477400.0,20.8879,20.9139,20.8813,20.8879,477400.0
2012-05-02 15:50:00,32.04,32.07,32.01,32.05,855800.0,20.8879,20.9074,20.8683,20.8944,855800.0
2012-05-03 09:30:00,32.25,32.34,32.05,32.13,236700.0,21.0248,21.0834,20.8944,20.9465,236700.0
2012-05-03 09:40:00,32.14,32.28,32.14,32.27,169800.0,20.9531,21.0443,20.9531,21.0378,169800.0
2012-05-03 09:50:00,32.28,32.38,32.25,32.31,470900.0,21.0443,21.1095,21.0248,21.0639,470900.0
2012-05-03 10:00:00,32.3,32.34,32.09,32.17,468800.0,21.0574,21.0834,20.9205,20.9726,468800.0
2012-05-03 10:10:00,32.16,32.16,32.07,32.11,170600.0,20.9661,20.9661,20.9074,20.9335,170600.0
2012-05-03 10:20:00,32.11,32.21,32.07,32.19,197500.0,20.9335,20.9987,20.9074,20.9857,197500.0
2012-05-03 10:30:00,32.19,32.22,32.16,32.2,142900.0,20.9857,21.0052,20.9661,20.9922,142900.0
2012-05-03 10:40:00,32.21,32.21,32.16,32.18,155900.0,20.9987,20.9987,20.9661,20.9791,155900.0
2012-05-03 10:50:00,32.17,32.23,32.14,32.22,144500.0,20.9726,21.0117,20.9531,21.0052,144500.0
2012-05-03 11:00:00,32.23,32.24,32.19,32.23,176800.0,21.0117,21.0183,20.9857,21.0117,176800.0
2012-05-03 11:10:00,32.23,32.27,32.21,32.23,176900.0,21.0117,21.0378,20.9987,21.0117,176900.0
2012-05-03 11:20:00,32.23,32.26,32.23,32.25,106800.0,21.0117,21.0313,21.0117,21.0248,106800.0
2012-05-03 11:30:00,32.25,32.25,32.17,32.19,214900.0,21.0248,21.0248,20.9726,20.9857,214900.0
2012-05-03 11:40:00,32.2,32.22,32.1,32.11,176700.0,20.9922,21.0052,20.927,20.9335,176700.0
2012-05-03 11:50:00,32.11,32.13,32.06,32.07,303000.0,20.9335,20.9465,20.9009,20.9074,303000.0
2012-05-03 12:00:00,32.08,32.09,32.02,32.09,304900.0,20.9139,20.9205,20.8748,20.9205,304900.0
2012-05-03 12:10:00,32.09,32.13,32.07,32.1,191200.0,20.9205,20.9465,20.9074,20.927,191200.0
2012-05-03 12:20:00,32.11,32.11,32.05,32.06,186400.0,20.9335,20.9335,20.8944,20.9009,186400.0
2012-05-03 12:30:00,32.06,32.09,32.04,32.09,148900.0,20.9009,20.9205,20.8879,20.9205,148900.0
2012-05-03 12:40:00,32.09,32.13,32.08,32.1,152500.0,20.9205,20.9465,20.9139,20.927,152500.0
2012-05-03 12:50:00,32.1,32.11,32.04,32.04,109700.0,20.927,20.9335,20.8879,20.8879,109700.0
2012-05-03 13:00:00,32.04,32.06,32.0,32.01,216700.0,20.8879,20.9009,20.8618,20.8683,216700.0
2012-05-03 13:10:00,32.01,32.02,31.96,32.0,300600.0,20.8683,20.8748,20.8357,20.8618,300600.0
2012-05-03 13:20:00,32.01,32.02,31.97,31.99,107900.0,20.8683,20.8748,20.8422,20.8553,107900.0
2012-05-03 13:30:00,31.99,31.99,31.94,31.96,177000.0,20.8553,20.8553,20.8227,20.8357,177000.0
2012-05-03 13:40:00,31.96,31.96,31.82,31.93,396800.0,20.8357,20.8357,20.7444,20.8162,396800.0
2012-05-03 13:50:00,31.94,31.96,31.9,31.94,166200.0,20.8227,20.8357,20.7966,20.8227,166200.0
2012-05-03 14:00:00,31.93,31.95,31.89,31.91,96500.0,20.8162,20.8292,20.7901,20.8031,96500.0
2012-05-03 14:10:00,31.91,31.96,31.88,31.94,125300.0,20.8031,20.8357,20.7836,20.8227,125300.0
2012-05-03 14:20:00,31.95,31.95,31.9,31.91,140600.0,20.8292,20.8292,20.7966,20.8031,140600.0
2012-05-03 14:30:00,31.9,31.93,31.89,31.91,111100.0,20.7966,20.8162,20.7901,20.8031,111100.0
2012-05-03 14:40:00,31.92,31.92,31.87,31.88,115400.0,20.8096,20.8096,20.777,20.7836,115400.0
2012-05-03 14:50:00,31.88,31.95,31.88,31.95,127600.0,20.7836,20.8292,20.7836,20.8292,127600.0
2012-05-03 15:00:00,31.95,31.98,31.92,31.94,126600.0,20.8292,20.8488,20.8096,20.8227,126600.0
2012-05-03 15:10:00,31.95,32.03,31.94,32.01,114600.0,20.8292,20.8813,20.8227,20.8683,114600.0
2012-05-03 15:20:00,32.01,32.04,31.95,31.96,206500.0,20.8683,20.8879,20.8292,20.8357,206500.0
2012-05-03 15:30:00,31.96,32.02,31.94,31.94,238300.0,20.8357,20.8748,20.8227,20.8227,238300.0
2012-05-03 15:40:00,31.94,31.99,31.92,31.98,563300.0,20.8227,20.8553,20.8096,20.8488,563300.0
2012-05-03 15:50:00,31.98,31.98,31.94,31.94,779500.0,20.8488,20.8488,20.8227,20.8227,779500.0
2012-05-04 09:30:00,31.83,32.0,31.78,31.89,356200.0,20.751,20.8618,20.7184,20.7901,356200.0
2012-05-04 09:40:00,31.89,31.89,31.69,31.75,253000.0,20.7901,20.7901,20.6597,20.6988,253000.0
2012-05-04 09:50:00,31.75,31.82,31.72,31.74,313400.0,20.6988,20.7444,20.6793,20.6923,313400.0
2012-05-04 10:00:00,31.74,31.75,31.67,31.74,342400.0,20.6923,20.6988,20.6467,20.6923,342400.0
2012-05-04 10:10:00,31.73,31.76,31.69,31.7,211300.0,20.6858,20.7053,20.6597,20.6662,211300.0
2012-05-04 10:20:00,31.7,31.77,31.69,31.74,195200.0,20.6662,20.7118,20.6597,20.6923,195200.0
2012-05-04 10:30:00,31.74,31.75,31.65,31.69,221000.0,20.6923,20.6988,20.6336,20.6597,221000.0
2012-05-04 10:40:00,31.7,31.7,31.63,31.64,166300.0,20.6662,20.6662,20.6206,20.6271,166300.0
2012-05-04 10:50:00,31.64,31.69,31.62,31.66,137600.0,20.6271,20.6597,20.6141,20.6401,137600.0
2012-05-04 11:00:00,31.66,31.67,31.58,31.58,264500.0,20.6401,20.6467,20.588,20.588,264500.0
2012-05-04 11:10:00,31.58,31.61,31.53,31.57,147100.0,20.588,20.6075,20.5554,20.5815,147100.0
2012-05-04 11:20:00,31.57,31.59,31.52,31.57,134200.0,20.5815,20.5945,20.5489,20.5815,134200.0
2012-05-04 11:30:00,31.57,31.59,31.53,31.57,290200.0,20.5815,20.5945,20.5554,20.5815,290200.0
2012-05-04 11:40:00,31.56,31.58,31.53,31.54,155900.0,20.5749,20.588,20.5554,20.5619,155900.0
2012-05-04 11:50:00,31.54,31.54,31.48,31.51,184800.0,20.5619,20.5619,20.5228,20.5423,184800.0
2012-05-04 12:00:00,31.51,31.6,31.51,31.6,209600.0,20.5423,20.601,20.5423,20.601,209600.0
2012-05-04 12:10:00,31.6,31.66,31.59,31.65,231900.0,20.601,20.6401,20.5945,20.6336,231900.0
2012-05-04 12:20:00,31.64,31.64,31.59,31.6,225400.0,20.6271,20.6271,20.5945,20.601,225400.0
2012-05-04 12:30:00,31.6,31.61,31.57,31.58,247700.0,20.601,20.6075,20.5815,20.588,247700.0
2012-05-04 12:40:00,31.57,31.63,31.57,31.61,140700.0,20.5815,20.6206,20.5815,20.6075,140700.0
2012-05-04 12:50:00,31.62,31.64,31.6,31.64,132000.0,20.6141,20.6271,20.601,20.6271,132000.0
2012-05-04 13:00:00,31.64,31.69,31.64,31.67,235000.0,20.6271,20.6597,20.6271,20.6467,235000.0
2012-05-04 13:10:00,31.66,31.73,31.66,31.69,251600.0,20.6401,20.6858,20.6401,20.6597,251600.0
2012-05-04 13:20:00,31.7,31.7,31.65,31.67,123300.0,20.6662,20.6662,20.6336,20.6467,123300.0
2012-05-04 13:30:00,31.66,31.7,31.65,31.66,126500.0,20.6401,20.6662,20.6336,20.6401,126500.0
2012-05-04 13:40:00,31.66,31.66,31.63,31.66,147100.0,20.6401,20.6401,20.6206,20.6401,147100.0
2012-05-04 13:50:00,31.66,31.67,31.64,31.66,130600.0,20.6401,20.6467,20.6271,20.6401,130600.0
2012-05-04 14:00:00,31.66,31.68,31.65,31.68,223400.0,20.6401,20.6532,20.6336,20.6532,223400.0
2012-05-04 14:10:00,31.68,31.68,31.65,31.68,164700.0,20.6532,20.6532,20.6336,20.6532,164700.0
2012-05-04 14:20:00,31.68,31.68,31.64,31.65,135000.0,20.6532,20.6532,20.6271,20.6336,135000.0
2012-05-04 14:30:00,31.65,31.66,31.6,31.63,269200.0,20.6336,20.6401,20.601,20.6206,269200.0
2012-05-04 14:40:00,31.62,31.68,31.6,31.67,300800.0,20.6141,20.6532,20.601,20.6467,300800.0
2012-05-04 14:50:00,31.67,31.69,31.62,31.68,155900.0,20.6467,20.6597,20.6141,20.6532,155900.0
2012-05-04 15:00:00,31.69,31.72,31.68,31.68,174700.0,20.6597,20.6793,20.6532,20.6532,174700.0
2012-05-04 15:10:00,31.69,31.69,31.65,31.66,175500.0,20.6597,20.6597,20.6336,20.6401,175500.0
2012-05-04 15:20:00,31.65,31.68,31.62,31.64,256600.0,20.6336,20.6532,20.6141,20.6271,256600.0
2012-05-04 15:30:00,31.65,31.69,31.63,31.66,243500.0,20.6336,20.6597,20.6206,20.6401,243500.0
2012-05-04 15:40:00,31.66,31.76,31.65,31.76,328200.0,20.6401,20.7053,20.6336,20.7053,328200.0
2012-05-04 15:50:00,31.76,31.76,31.65,31.65,721900.0,20.7053,20.7053,20.6336,20.6336,721900.0
2012-05-07 09:30:00,31.46,32.05,31.45,32.0,539000.0,20.5097,20.8944,20.5032,20.8618,539000.0
2012-05-07 09:40:00,32.01,32.03,31.82,31.84,249500.0,20.8683,20.8813,20.7444,20.7575,249500.0
2012-05-07 09:50:00,31.84,31.94,31.81,31.9,168000.0,20.7575,20.8227,20.7379,20.7966,168000.0
2012-05-07 10:00:00,31.91,31.96,31.87,31.88,202900.0,20.8031,20.8357,20.777,20.7836,202900.0
2012-05-07 10:10:00,31.89,31.95,31.85,31.94,217600.0,20.7901,20.8292,20.764,20.8227,217600.0
2012-05-07 10:20:00,31.95,31.97,31.83,31.83,159300.0,20.8292,20.8422,20.751,20.751,159300.0
2012-05-07 10:30:00,31.84,31.86,31.79,31.82,382900.0,20.7575,20.7705,20.7249,20.7444,382900.0
2012-05-07 10:40:00,31.82,31.86,31.78,31.86,273000.0,20.7444,20.7705,20.7184,20.7705,273000.0
2012-05-07 10:50:00,31.85,31.86,31.79,31.81,196800.0,20.764,20.7705,20.7249,20.7379,196800.0
2012-05-07 11:00:00,31.8,31.92,31.8,31.91,291600.0,20.7314,20.8096,20.7314,20.8031,291600.0
2012-05-07 11:10:00,31.91,31.94,31.87,31.89,234800.0,20.8031,20.8227,20.777,20.7901,234800.0
2012-05-07 11:20:00,31.89,31.9,31.84,31.85,152700.0,20.7901,20.7966,20.7575,20.764,152700.0
2012-05-07 11:30:00,31.86,31.91,31.85,31.91,173400.0,20.7705,20.8031,20.764,20.8031,173400.0
2012-05-07 11:40:00,31.91,31.91,31.88,31.9,200400.0,20.8031,20.8031,20.7836,20.7966,200400.0
2012-05-07 11:50:00,31.9,31.91,31.87,31.88,126800.0,20.7966,20.8031,20.777,20.7836,126800.0
2012-05-07 12:00:00,31.88,31.9,31.84,31.86,196200.0,20.7836,20.7966,20.7575,20.7705,196200.0
2012-05-07 12:10:00,31.85,31.86,31.8,31.81,126900.0,20.764,20.7705,20.7314,20.7379,126900.0
2012-05-07 12:20:00,31.81,31.87,31.8,31.84,148300.0,20.7379,20.777,20.7314,20.7575,148300.0
2012-05-07 12:30:00,31.85,31.92,31.84,31.9,191300.0,20.764,20.8096,20.7575,20.7966,191300.0
2012-05-07 12:40:00,31.9,31.92,31.86,31.87,186000.0,20.7966,20.8096,20.7705,20.777,186000.0
2012-05-07 12:50:00,31.87,31.89,31.85,31.88,130600.0,20.777,20.7901,20.764,20.7836,130600.0
2012-05-07 13:00:00,31.87,31.89,31.84,31.84,82500.0,20.777,20.7901,20.7575,20.7575,82500.0
2012-05-07 13:10:00,31.85,31.88,31.83,31.85,203900.0,20.764,20.7836,20.751,20.764,203900.0
2012-05-07 13:20:00,31.86,31.91,31.83,31.85,274000.0,20.7705,20.8031,20.751,20.764,274000.0
2012-05-07 13:30:00,31.85,31.9,31.84,31.89,66400.0,20.764,20.7966,20.7575,20.7901,66400.0
2012-05-07 13:40:00,31.9,31.9,31.85,31.89,161600.0,20.7966,20.7966,20.764,20.7901,161600.0
2012-05-07 13:50:00,31.89,31.92,31.86,31.91,220200.0,20.7901,20.8096,20.7705,20.8031,220200.0
2012-05-07 14:00:00,31.91,31.94,31.86,31.86,192800.0,20.8031,20.8227,20.7705,20.7705,192800.0
2012-05-07 14:10:00,31.86,31.9,31.86,31.87,188400.0,20.7705,20.7966,20.7705,20.777,188400.0
2012-05-07 14:20:00,31.87,31.89,31.85,31.87,155000.0,20.777,20.7901,20.764,20.777,155000.0
2012-05-07 14:30:00,31.87,31.88,31.82,31.84,135000.0,20.777,20.7836,20.7444,20.7575,135000.0
2012-05-07 14:40:00,31.84,31.88,31.8,31.86,204900.0,20.7575,20.7836,20.7314,20.7705,204900.0
2012-05-07 14:50:00,31.86,31.91,31.86,31.87,290600.0,20.7705,20.8031,20.7705,20.777,290600.0
2012-05-07 15:00:00,31.88,31.89,31.82,31.83,148000.0,20.7836,20.7901,20.7444,20.751,148000.0
2012-05-07 15:10:00,31.83,31.84,31.8,31.81,144800.0,20.751,20.7575,20.7314,20.7379,144800.0
2012-05-07 15:20:00,31.81,31.85,31.8,31.83,228500.0,20.7379,20.764,20.7314,20.751,228500.0
2012-05-07 15:30:00,31.83,31.88,31.82,31.87,270100.0,20.751,20.7836,20.7444,20.777,270100.0
2012-05-07 15:40:00,31.87,31.88,31.83,31.83,360300.0,20.777,20.7836,20.751,20.751,360300.0
2012-05-07 15:50:00,31.83,31.84,31.77,31.83,1046300.0,20.751,20.7575,20.7118,20.751,1046300.0
2012-05-08 09:30:00,31.56,31.78,31.55,31.62,324500.0,20.5749,20.7184,20.5684,20.6141,324500.0
2012-05-08 09:40:00,31.62,31.78,31.62,31.72,141700.0,20.6141,20.7184,20.6141,20.6793,141700.0
2012-05-08 09:50:00,31.73,31.79,31.69,31.77,166700.0,20.6858,20.7249,20.6597,20.7118,166700.0
2012-05-08 10:00:00,31.77,31.78,31.68,31.74,352500.0,20.7118,20.7184,20.6532,20.6923,352500.0
2012-05-08 10:10:00,31.74,31.75,31.66,31.75,202000.0,20.6923,20.6988,20.6401,20.6988,202000.0
2012-05-08 10:20:00,31.74,31.76,31.67,31.68,120000.0,20.6923,20.7053,20.6467,20.6532,120000.0
2012-05-08 10:30:00,31.66,31.71,31.58,31.71,323500.0,20.6401,20.6727,20.588,20.6727,323500.0
2012-05-08 10:40:00,31.69,31.75,31.65,31.69,287300.0,20.6597,20.6988,20.6336,20.6597,287300.0
2012-05-08 10:50:00,31.68,31.76,31.68,31.73,221100.0,20.6532,20.7053,20.6532,20.6858,221100.0
2012-05-08 11:00:00,31.73,31.75,31.61,31.63,386200.0,20.6858,20.6988,20.6075,20.6206,386200.0
2012-05-08 11:10:00,31.62,31.65,31.55,31.65,314500.0,20.6141,20.6336,20.5684,20.6336,314500.0
2012-05-08 11:20:00,31.64,31.66,31.59,31.64,177500.0,20.6271,20.6401,20.5945,20.6271,177500.0
2012-05-08 11:30:00,31.63,31.7,31.6,31.65,204300.0,20.6206,20.6662,20.601,20.6336,204300.0
2012-05-08 11:40:00,31.66,31.7,31.64,31.7,157200.0,20.6401,20.6662,20.6271,20.6662,157200.0
2012-05-08 11:50:00,31.7,31.71,31.64,31.69,265300.0,20.6662,20.6727,20.6271,20.6597,265300.0
2012-05-08 12:00:00,31.68,31.69,31.6,31.61,296400.0,20.6532,20.6597,20.601,20.6075,296400.0
2012-05-08 12:10:00,31.6,31.63,31.56,31.62,154900.0,20.601,20.6206,20.5749,20.6141,154900.0
2012-05-08 12:20:00,31.62,31.62,31.5,31.5,137500.0,20.6141,20.6141,20.5358,20.5358,137500.0
2012-05-08 12:30:00,31.5,31.52,31.48,31.51,189500.0,20.5358,20.5489,20.5228,20.5423,189500.0
2012-05-08 12:40:00,31.51,31.51,31.47,31.47,300000.0,20.5423,20.5423,20.5163,20.5163,300000.0
2012-05-08 12:50:00,31.48,31.48,31.42,31.42,111800.0,20.5228,20.5228,20.4837,20.4837,111800.0
2012-05-08 13:00:00,31.43,31.48,31.42,31.46,151200.0,20.4902,20.5228,20.4837,20.5097,151200.0
2012-05-08 13:10:00,31.46,31.5,31.45,31.48,195900.0,20.5097,20.5358,20.5032,20.5228,195900.0
2012-05-08 13:20:00,31.48,31.5,31.46,31.49,182700.0,20.5228,20.5358,20.5097,20.5293,182700.0
2012-05-08 13:30:00,31.5,31.51,31.45,31.46,128600.0,20.5358,20.5423,20.5032,20.5097,128600.0
2012-05-08 13:40:00,31.46,31.5,31.45,31.49,76500.0,20.5097,20.5358,20.5032,20.5293,76500.0
2012-05-08 13:50:00,31.49,31.5,31.43,31.5,59200.0,20.5293,20.5358,20.4902,20.5358,59200.0
2012-05-08 14:00:00,31.5,31.52,31.46,31.5,162100.0,20.5358,20.5489,20.5097,20.5358,162100.0
2012-05-08 14:10:00,31.5,31.5,31.42,31.43,96300.0,20.5358,20.5358,20.4837,20.4902,96300.0
2012-05-08 14:20:00,31.44,31.47,31.4,31.46,146500.0,20.4967,20.5163,20.4706,20.5097,146500.0
2012-05-08 14:30:00,31.47,31.49,31.44,31.45,179200.0,20.5163,20.5293,20.4967,20.5032,179200.0
2012-05-08 14:40:00,31.46,31.5,31.45,31.47,226300.0,20.5097,20.5358,20.5032,20.5163,226300.0
2012-05-08 14:50:00,31.47,31.51,31.46,31.48,310300.0,20.5163,20.5423,20.5097,20.5228,310300.0
2012-05-08 15:00:00,31.49,31.5,31.43,31.43,504400.0,20.5293,20.5358,20.4902,20.4902,504400.0
2012-05-08 15:10:00,31.43,31.58,31.42,31.58,485000.0,20.4902,20.588,20.4837,20.588,485000.0
2012-05-08 15:20:00,31.58,31.59,31.48,31.55,401400.0,20.588,20.5945,20.5228,20.5684,401400.0
2012-05-08 15:30:00,31.55,31.6,31.48,31.56,505000.0,20.5684,20.601,20.5228,20.5749,505000.0
2012-05-08 15:40:00,31.56,31.59,31.49,31.51,605400.0,20.5749,20.5945,20.5293,20.5423,605400.0
2012-05-08 15:50:00,31.51,31.61,31.5,31.55,933100.0,20.5423,20.6075,20.5358,20.5684,933100.0
2012-05-09 09:30:00,31.24,31.36,31.17,31.35,271700.0,20.3663,20.4446,20.3207,20.438,271700.0
2012-05-09 09:40:00,31.35,31.43,31.3,31.37,309300.0,20.438,20.4902,20.4054,20.4511,309300.0
2012-05-09 09:50:00,31.37,31.38,31.27,31.35,379200.0,20.4511,20.4576,20.3859,20.438,379200.0
2012-05-09 10:00:00,31.35,31.52,31.3,31.35,371100.0,20.438,20.5489,20.4054,20.438,371100.0
2012-05-09 10:10:00,31.35,31.42,31.28,31.34,379500.0,20.438,20.4837,20.3924,20.4315,379500.0
2012-05-09 10:20:00,31.34,31.36,31.27,31.31,380000.0,20.4315,20.4446,20.3859,20.412,380000.0
2012-05-09 10:30:00,31.31,31.39,31.28,31.36,347000.0,20.412,20.4641,20.3924,20.4446,347000.0
2012-05-09 10:40:00,31.36,31.45,31.35,31.35,192100.0,20.4446,20.5032,20.438,20.438,192100.0
2012-05-09 10:50:00,31.35,31.38,31.29,31.33,212600.0,20.438,20.4576,20.3989,20.425,212600.0
2012-05-09 11:00:00,31.33,31.42,31.27,31.41,151900.0,20.425,20.4837,20.3859,20.4772,151900.0
2012-05-09 11:10:00,31.41,31.59,31.4,31.55,333800.0,20.4772,20.5945,20.4706,20.5684,333800.0
2012-05-09 11:20:00,31.55,31.65,31.55,31.62,236100.0,20.5684,20.6336,20.5684,20.6141,236100.0
2012-05-09 11:30:00,31.62,31.69,31.56,31.68,169500.0,20.6141,20.6597,20.5749,20.6532,169500.0
2012-05-09 11:40:00,31.69,31.7,31.59,31.61,166900.0,20.6597,20.6662,20.5945,20.6075,166900.0
2012-05-09 11:50:00,31.61,31.61,31.51,31.51,157500.0,20.6075,20.6075,20.5423,20.5423,157500.0
2012-05-09 12:00:00,31.51,31.54,31.48,31.48,92100.0,20.5423,20.5619,20.5228,20.5228,92100.0
2012-05-09 12:10:00,31.48,31.52,31.46,31.51,95900.0,20.5228,20.5489,20.5097,20.5423,95900.0
2012-05-09 12:20:00,31.5,31.52,31.44,31.44,96100.0,20.5358,20.5489,20.4967,20.4967,96100.0
2012-05-09 12:30:00,31.45,31.46,31.42,31.46,202800.0,20.5032,20.5097,20.4837,20.5097,202800.0
2012-05-09 12:40:00,31.46,31.5,31.43,31.5,144900.0,20.5097,20.5358,20.4902,20.5358,144900.0
2012-05-09 12:50:00,31.51,31.56,31.48,31.55,109800.0,20.5423,20.5749,20.5228,20.5684,109800.0
2012-05-09 13:00:00,31.55,31.62,31.54,31.58,118900.0,20.5684,20.6141,20.5619,20.588,118900.0
2012-05-09 13:10:00,31.58,31.6,31.53,31.54,85600.0,20.588,20.601,20.5554,20.5619,85600.0
2012-05-09 13:20:00,31.54,31.67,31.54,31.63,188400.0,20.5619,20.6467,20.5619,20.6206,188400.0
2012-05-09 13:30:00,31.64,31.7,31.61,31.64,219600.0,20.6271,20.6662,20.6075,20.6271,219600.0
2012-05-09 13:40:00,31.64,31.7,31.64,31.67,82900.0,20.6271,20.6662,20.6271,20.6467,82900.0
2012-05-09 13:50:00,31.66,31.73,31.62,31.63,116300.0,20.6401,20.6858,20.6141,20.6206,116300.0
2012-05-09 14:00:00,31.63,31.64,31.56,31.57,89800.0,20.6206,20.6271,20.5749,20.5815,89800.0
2012-05-09 14:10:00,31.58,31.61,31.51,31.51,162700.0,20.588,20.6075,20.5423,20.5423,162700.0
2012-05-09 14:20:00,31.52,31.6,31.51,31.59,120900.0,20.5489,20.601,20.5423,20.5945,120900.0
2012-05-09 14:30:00,31.59,31.59,31.52,31.57,181900.0,20.5945,20.5945,20.5489,20.5815,181900.0
2012-05-09 14:40:00,31.56,31.6,31.54,31.56,163300.0,20.5749,20.601,20.5619,20.5749,163300.0
2012-05-09 14:50:00,31.54,31.59,31.49,31.51,189100.0,20.5619,20.5945,20.5293,20.5423,189100.0
2012-05-09 15:00:00,31.51,31.53,31.48,31.49,180500.0,20.5423,20.5554,20.5228,20.5293,180500.0
2012-05-09 15:10:00,31.49,31.56,31.46,31.52,287500.0,20.5293,20.5749,20.5097,20.5489,287500.0
2012-05-09 15:20:00,31.53,31.6,31.5,31.52,443900.0,20.5554,20.601,20.5358,20.5489,443900.0
2012-05-09 15:30:00,31.52,31.59,31.5,31.56,466600.0,20.5489,20.5945,20.5358,20.5749,466600.0
2012-05-09 15:40:00,31.55,31.64,31.54,31.62,522000.0,20.5684,20.6271,20.5619,20.6141,522000.0
2012-05-09 15:50:00,31.63,31.63,31.47,31.48,1169300.0,20.6206,20.6206,20.5163,20.5228,1169300.0
2012-05-10 09:30:00,31.85,32.0,31.81,31.98,258300.0,20.764,20.8618,20.7379,20.8488,258300.0
2012-05-10 09:40:00,31.98,31.98,31.79,31.96,183500.0,20.8488,20.8488,20.7249,20.8357,183500.0
2012-05-10 09:50:00,31.96,32.01,31.93,31.94,243500.0,20.8357,20.8683,20.8162,20.8227,243500.0
2012-05-10 10:00:00,31.94,32.01,31.9,31.98,184700.0,20.8227,20.8683,20.7966,20.8488,184700.0
2012-05-10 10:10:00,31.99,31.99,31.91,31.94,139800.0,20.8553,20.8553,20.8031,20.8227,139800.0
2012-05-10 10:20:00,31.94,31.99,31.87,31.9,165900.0,20.8227,20.8553,20.777,20.7966,165900.0
2012-05-10 10:30:00,31.91,31.93,31.86,31.92,164400.0,20.8031,20.8162,20.7705,20.8096,164400.0
2012-05-10 10:40:00,31.92,31.96,31.91,31.95,126000.0,20.8096,20.8357,20.8031,20.8292,126000.0
2012-05-10 10:50:00,31.94,31.95,31.82,31.9,153700.0,20.8227,20.8292,20.7444,20.7966,153700.0
2012-05-10 11:00:00,31.9,31.92,31.84,31.86,190900.0,20.7966,20.8096,20.7575,20.7705,190900.0
2012-05-10 11:10:00,31.86,31.93,31.84,31.92,93000.0,20.7705,20.8162,20.7575,20.8096,93000.0
2012-05-10 11:20:00,31.93,31.94,31.88,31.93,266000.0,20.8162,20.8227,20.7836,20.8162,266000.0
2012-05-10 11:30:00,31.93,32.02,31.92,32.01,178200.0,20.8162,20.8748,20.8096,20.8683,178200.0
2012-05-10 11:40:00,32.0,32.03,31.97,32.0,239000.0,20.8618,20.8813,20.8422,20.8618,239000.0
2012-05-10 11:50:00,32.0,32.03,31.98,32.0,101700.0,20.8618,20.8813,20.8488,20.8618,101700.0
2012-05-10 12:00:00,31.99,31.99,31.89,31.93,155100.0,20.8553,20.8553,20.7901,20.8162,155100.0
2012-05-10 12:10:00,31.93,31.98,31.9,31.95,97100.0,20.8162,20.8488,20.7966,20.8292,97100.0
2012-05-10 12:20:00,31.95,32.01,31.93,31.99,271900.0,20.8292,20.8683,20.8162,20.8553,271900.0
2012-05-10 12:30:00,32.0,32.03,31.98,31.98,167600.0,20.8618,20.8813,20.8488,20.8488,167600.0
2012-05-10 12:40:00,31.98,32.01,31.96,31.98,152300.0,20.8488,20.8683,20.8357,20.8488,152300.0
2012-05-10 12:50:00,31.98,32.01,31.95,31.98,198600.0,20.8488,20.8683,20.8292,20.8488,198600.0
2012-05-10 13:00:00,31.98,32.02,31.97,31.99,267200.0,20.8488,20.8748,20.8422,20.8553,267200.0
2012-05-10 13:10:00,31.99,32.0,31.94,31.98,98800.0,20.8553,20.8618,20.8227,20.8488,98800.0
2012-05-10 13:20:00,31.98,32.01,31.96,32.0,140700.0,20.8488,20.8683,20.8357,20.8618,140700.0
2012-05-10 13:30:00,32.0,32.04,31.98,31.99,231600.0,20.8618,20.8879,20.8488,20.8553,231600.0
2012-05-10 13:40:00,31.99,32.0,31.94,31.97,85400.0,20.8553,20.8618,20.8227,20.8422,85400.0
2012-05-10 13:50:00,31.96,31.97,31.9,31.93,110400.0,20.8357,20.8422,20.7966,20.8162,110400.0
2012-05-10 14:00:00,31.93,31.96,31.92,31.96,73700.0,20.8162,20.8357,20.8096,20.8357,73700.0
2012-05-10 14:10:00,31.96,31.98,31.93,31.94,71200.0,20.8357,20.8488,20.8162,20.8227,71200.0
2012-05-10 14:20:00,31.95,31.95,31.91,31.93,117400.0,20.8292,20.8292,20.8031,20.8162,117400.0
2012-05-10 14:30:00,31.93,31.94,31.87,31.91,141300.0,20.8162,20.8227,20.777,20.8031,141300.0
2012-05-10 14:40:00,31.91,31.95,31.9,31.93,101800.0,20.8031,20.8292,20.7966,20.8162,101800.0
2012-05-10 14:50:00,31.94,31.94,31.9,31.92,145900.0,20.8227,20.8227,20.7966,20.8096,145900.0
2012-05-10 15:00:00,31.92,31.94,31.87,31.91,222500.0,20.8096,20.8227,20.777,20.8031,222500.0
2012-05-10 15:10:00,31.91,31.94,31.9,31.92,105400.0,20.8031,20.8227,20.7966,20.8096,105400.0
2012-05-10 15:20:00,31.92,31.93,31.89,31.91,285000.0,20.8096,20.8162,20.7901,20.8031,285000.0
2012-05-10 15:30:00,31.91,31.99,31.91,31.99,308900.0,20.8031,20.8553,20.8031,20.8553,308900.0
2012-05-10 15:40:00,31.98,32.01,31.89,31.91,385200.0,20.8488,20.8683,20.7901,20.8031,385200.0
2012-05-10 15:50:00,31.91,31.92,31.78,31.9,833200.0,20.8031,20.8096,20.7184,20.7966,833200.0
2012-05-11 09:30:00,31.61,31.78,31.41,31.75,664500.0,20.6075,20.7184,20.4772,20.6988,664500.0
2012-05-11 09:40:00,31.75,32.1,31.71,32.1,621500.0,20.6988,20.927,20.6727,20.927,621500.0
2012-05-11 09:50:00,32.09,32.32,32.07,32.32,973100.0,20.9205,21.0704,20.9074,21.0704,973100.0
2012-05-11 10:00:00,32.32,32.4,32.24,32.27,615200.0,21.0704,21.1226,21.0183,21.0378,615200.0
2012-05-11 10:10:00,32.28,32.39,32.19,32.35,609400.0,21.0443,21.116,20.9857,21.09,609400.0
2012-05-11 10:20:00,32.36,32.41,32.24,32.26,383800.0,21.0965,21.1291,21.0183,21.0313,383800.0
2012-05-11 10:30:00,32.25,32.35,32.25,32.3,235500.0,21.0248,21.09,21.0248,21.0574,235500.0
2012-05-11 10:40:00,32.3,32.33,32.28,32.29,327500.0,21.0574,21.0769,21.0443,21.0509,327500.0
2012-05-11 10:50:00,32.28,32.28,32.24,32.27,440800.0,21.0443,21.0443,21.0183,21.0378,440800.0
2012-05-11 11:00:00,32.27,32.39,32.23,32.38,462700.0,21.0378,21.116,21.0117,21.1095,462700.0
2012-05-11 11:10:00,32.38,32.42,32.34,32.37,258900.0,21.1095,21.1356,21.0834,21.103,258900.0
2012-05-11 11:20:00,32.37,32.42,32.35,32.37,213900.0,21.103,21.1356,21.09,21.103,213900.0
2012-05-11 11:30:00,32.38,32.41,32.36,32.38,262900.0,21.1095,21.1291,21.0965,21.1095,262900.0
2012-05-11 11:40:00,32.38,32.4,32.28,32.3,405600.0,21.1095,21.1226,21.0443,21.0574,405600.0
2012-05-11 11:50:00,32.3,32.31,32.25,32.26,157900.0,21.0574,21.0639,21.0248,21.0313,157900.0
2012-05-11 12:00:00,32.25,32.26,32.17,32.21,193100.0,21.0248,21.0313,20.9726,20.9987,193100.0
2012-05-11 12:10:00,32.21,32.22,32.17,32.17,98400.0,20.9987,21.0052,20.9726,20.9726,98400.0
2012-05-11 12:20:00,32.18,32.27,32.17,32.22,220700.0,20.9791,21.0378,20.9726,21.0052,220700.0
2012-05-11 12:30:00,32.22,32.24,32.21,32.23,139600.0,21.0052,21.0183,20.9987,21.0117,139600.0
2012-05-11 12:40:00,32.22,32.23,32.19,32.2,96600.0,21.0052,21.0117,20.9857,20.9922,96600.0
2012-05-11 12:50:00,32.2,32.21,32.16,32.18,228000.0,20.9922,20.9987,20.9661,20.9791,228000.0
2012-05-11 13:00:00,32.19,32.2,32.12,32.14,187200.0,20.9857,20.9922,20.94,20.9531,187200.0
2012-05-11 13:10:00,32.13,32.16,32.09,32.13,278500.0,20.9465,20.9661,20.9205,20.9465,278500.0
2012-05-11 13:20:00,32.13,32.16,32.1,32.12,208600.0,20.9465,20.9661,20.927,20.94,208600.0
2012-05-11 13:30:00,32.12,32.2,32.11,32.14,497600.0,20.94,20.9922,20.9335,20.9531,497600.0
2012-05-11 13:40:00,32.14,32.18,32.12,32.18,226500.0,20.9531,20.9791,20.94,20.9791,226500.0
2012-05-11 13:50:00,32.18,32.19,32.15,32.17,90400.0,20.9791,20.9857,20.9596,20.9726,90400.0
2012-05-11 14:00:00,32.17,32.18,32.09,32.09,178100.0,20.9726,20.9791,20.9205,20.9205,178100.0
2012-05-11 14:10:00,32.09,32.18,32.09,32.16,137900.0,20.9205,20.9791,20.9205,20.9661,137900.0
2012-05-11 14:20:00,32.16,32.16,32.13,32.15,139700.0,20.9661,20.9661,20.9465,20.9596,139700.0
2012-05-11 14:30:00,32.15,32.15,32.11,32.12,222700.0,20.9596,20.9596,20.9335,20.94,222700.0
2012-05-11 14:40:00,32.12,32.2,32.12,32.19,125000.0,20.94,20.9922,20.94,20.9857,125000.0
2012-05-11 14:50:00,32.18,32.2,32.16,32.18,242100.0,20.9791,20.9922,20.9661,20.9791,242100.0
2012-05-11 15:00:00,32.18,32.21,32.16,32.18,237400.0,20.9791,20.9987,20.9661,20.9791,237400.0
2012-05-11 15:10:00,32.18,32.21,32.16,32.2,295800.0,20.9791,20.9987,20.9661,20.9922,295800.0
2012-05-11 15:20:00,32.2,32.23,32.16,32.17,263200.0,20.9922,21.0117,20.9661,20.9726,263200.0
2012-05-11 15:30:00,32.17,32.23,32.16,32.22,367900.0,20.9726,21.0117,20.9661,21.0052,367900.0
2012-05-11 15:40:00,32.22,32.25,32.2,32.24,753000.0,21.0052,21.0248,20.9922,21.0183,753000.0
2012-05-11 15:50:00,32.23,32.25,32.16,32.22,1398800.0,21.0117,21.0248,20.9661,21.0052,1398800.0
2012-05-14 09:30:00,31.96,32.21,31.84,32.12,569200.0,20.8357,20.9987,20.7575,20.94,569200.0
2012-05-14 09:40:00,32.11,32.12,31.97,32.09,641700.0,20.9335,20.94,20.8422,20.9205,641700.0
2012-05-14 09:50:00,32.09,32.19,31.98,31.98,359900.0,20.9205,20.9857,20.8488,20.8488,359900.0
2012-05-14 10:00:00,31.98,32.06,31.94,31.99,390000.0,20.8488,20.9009,20.8227,20.8553,390000.0
2012-05-14 10:10:00,31.99,31.99,31.89,31.94,300600.0,20.8553,20.8553,20.7901,20.8227,300600.0
2012-05-14 10:20:00,31.93,31.95,31.81,31.81,237300.0,20.8162,20.8292,20.7379,20.7379,237300.0
2012-05-14 10:30:00,31.81,31.84,31.77,31.8,312800.0,20.7379,20.7575,20.7118,20.7314,312800.0
2012-05-14 10:40:00,31.79,31.81,31.76,31.81,415800.0,20.7249,20.7379,20.7053,20.7379,415800.0
2012-05-14 10:50:00,31.81,31.84,31.77,31.77,155400.0,20.7379,20.7575,20.7118,20.7118,155400.0
2012-05-14 11:00:00,31.77,31.79,31.69,31.72,241400.0,20.7118,20.7249,20.6597,20.6793,241400.0
2012-05-14 11:10:00,31.72,31.74,31.67,31.67,274700.0,20.6793,20.6923,20.6467,20.6467,274700.0
2012-05-14 11:20:00,31.67,31.87,31.66,31.8,257700.0,20.6467,20.777,20.6401,20.7314,257700.0
2012-05-14 11:30:00,31.8,31.85,31.8,31.8,107600.0,20.7314,20.764,20.7314,20.7314,107600.0
2012-05-14 11:40:00,31.8,31.82,31.77,31.78,103800.0,20.7314,20.7444,20.7118,20.7184,103800.0
2012-05-14 11:50:00,31.77,31.8,31.75,31.79,86700.0,20.7118,20.7314,20.6988,20.7249,86700.0
2012-05-14 12:00:00,31.8,31.8,31.74,31.74,89500.0,20.7314,20.7314,20.6923,20.6923,89500.0
2012-05-14 12:10:00,31.74,31.75,31.71,31.73,93900.0,20.6923,20.6988,20.6727,20.6858,93900.0
2012-05-14 12:20:00,31.73,31.79,31.72,31.76,73800.0,20.6858,20.7249,20.6793,20.7053,73800.0
2012-05-14 12:30:00,31.76,31.82,31.75,31.79,74300.0,20.7053,20.7444,20.6988,20.7249,74300.0
2012-05-14 12:40:00,31.78,31.84,31.78,31.8,101600.0,20.7184,20.7575,20.7184,20.7314,101600.0
2012-05-14 12:50:00,31.81,31.84,31.8,31.8,47900.0,20.7379,20.7575,20.7314,20.7314,47900.0
2012-05-14 13:00:00,31.8,31.81,31.76,31.77,102500.0,20.7314,20.7379,20.7053,20.7118,102500.0
2012-05-14 13:10:00,31.77,31.78,31.69,31.71,92200.0,20.7118,20.7184,20.6597,20.6727,92200.0
2012-05-14 13:20:00,31.71,31.74,31.69,31.72,93800.0,20.6727,20.6923,20.6597,20.6793,93800.0
2012-05-14 13:30:00,31.72,31.78,31.71,31.78,99700.0,20.6793,20.7184,20.6727,20.7184,99700.0
2012-05-14 13:40:00,31.79,31.79,31.74,31.75,232100.0,20.7249,20.7249,20.6923,20.6988,232100.0
2012-05-14 13:50:00,31.75,31.8,31.75,31.76,140800.0,20.6988,20.7314,20.6988,20.7053,140800.0
2012-05-14 14:00:00,31.76,31.81,31.76,31.81,116300.0,20.7053,20.7379,20.7053,20.7379,116300.0
2012-05-14 14:10:00,31.81,31.81,31.76,31.76,80200.0,20.7379,20.7379,20.7053,20.7053,80200.0
2012-05-14 14:20:00,31.76,31.78,31.74,31.75,177100.0,20.7053,20.7184,20.6923,20.6988,177100.0
2012-05-14 14:30:00,31.75,31.75,31.67,31.7,198600.0,20.6988,20.6988,20.6467,20.6662,198600.0
2012-05-14 14:40:00,31.69,31.72,31.67,31.67,133800.0,20.6597,20.6793,20.6467,20.6467,133800.0
2012-05-14 14:50:00,31.68,31.71,31.57,31.59,208300.0,20.6532,20.6727,20.5815,20.5945,208300.0
2012-05-14 15:00:00,31.58,31.61,31.54,31.6,195300.0,20.588,20.6075,20.5619,20.601,195300.0
2012-05-14 15:10:00,31.61,31.65,31.6,31.61,159600.0,20.6075,20.6336,20.601,20.6075,159600.0
2012-05-14 15:20:00,31.6,31.63,31.57,31.63,121500.0,20.601,20.6206,20.5815,20.6206,121500.0
2012-05-14 15:30:00,31.63,31.64,31.56,31.57,279100.0,20.6206,20.6271,20.5749,20.5815,279100.0
2012-05-14 15:40:00,31.56,31.61,31.51,31.6,515800.0,20.5749,20.6075,20.5423,20.601,515800.0
2012-05-14 15:50:00,31.6,31.61,31.54,31.56,734900.0,20.601,20.6075,20.5619,20.5749,734900.0
2012-05-15 09:30:00,31.51,31.67,31.5,31.55,447800.0,20.5423,20.6467,20.5358,20.5684,447800.0
2012-05-15 09:40:00,31.55,31.6,31.46,31.52,343000.0,20.5684,20.601,20.5097,20.5489,343000.0
2012-05-15 09:50:00,31.51,31.6,31.47,31.47,257500.0,20.5423,20.601,20.5163,20.5163,257500.0
2012-05-15 10:00:00,31.48,31.66,31.48,31.61,583900.0,20.5228,20.6401,20.5228,20.6075,583900.0
2012-05-15 10:10:00,31.62,31.68,31.6,31.66,214500.0,20.6141,20.6532,20.601,20.6401,214500.0
2012-05-15 10:20:00,31.67,31.76,31.67,31.73,265400.0,20.6467,20.7053,20.6467,20.6858,265400.0
2012-05-15 10:30:00,31.73,31.73,31.57,31.6,256000.0,20.6858,20.6858,20.5815,20.601,256000.0
2012-05-15 10:40:00,31.6,31.62,31.55,31.59,403400.0,20.601,20.6141,20.5684,20.5945,403400.0
2012-05-15 10:50:00,31.59,31.6,31.51,31.53,217200.0,20.5945,20.601,20.5423,20.5554,217200.0
2012-05-15 11:00:00,31.52,31.54,31.45,31.49,280900.0,20.5489,20.5619,20.5032,20.5293,280900.0
2012-05-15 11:10:00,31.49,31.49,31.42,31.44,214900.0,20.5293,20.5293,20.4837,20.4967,214900.0
2012-05-15 11:20:00,31.44,31.47,31.43,31.46,185700.0,20.4967,20.5163,20.4902,20.5097,185700.0
2012-05-15 11:30:00,31.46,31.59,31.46,31.58,285900.0,20.5097,20.5945,20.5097,20.588,285900.0
2012-05-15 11:40:00,31.57,31.69,31.54,31.67,196500.0,20.5815,20.6597,20.5619,20.6467,196500.0
2012-05-15 11:50:00,31.67,31.7,31.63,31.64,222900.0,20.6467,20.6662,20.6206,20.6271,222900.0
2012-05-15 12:00:00,31.65,31.71,31.62,31.68,153600.0,20.6336,20.6727,20.6141,20.6532,153600.0
2012-05-15 12:10:00,31.68,31.7,31.64,31.66,134700.0,20.6532,20.6662,20.6271,20.6401,134700.0
2012-05-15 12:20:00,31.65,31.68,31.6,31.65,160400.0,20.6336,20.6532,20.601,20.6336,160400.0
2012-05-15 12:30:00,31.65,31.71,31.65,31.68,155800.0,20.6336,20.6727,20.6336,20.6532,155800.0
2012-05-15 12:40:00,31.68,31.72,31.64,31.64,163300.0,20.6532,20.6793,20.6271,20.6271,163300.0
2012-05-15 12:50:00,31.64,31.65,31.59,31.6,163800.0,20.6271,20.6336,20.5945,20.601,163800.0
2012-05-15 13:00:00,31.61,31.63,31.59,31.62,180800.0,20.6075,20.6206,20.5945,20.6141,180800.0
2012-05-15 13:10:00,31.62,31.64,31.59,31.59,113300.0,20.6141,20.6271,20.5945,20.5945,113300.0
2012-05-15 13:20:00,31.59,31.6,31.57,31.57,129200.0,20.5945,20.601,20.5815,20.5815,129200.0
2012-05-15 13:30:00,31.58,31.58,31.49,31.54,148400.0,20.588,20.588,20.5293,20.5619,148400.0
2012-05-15 13:40:00,31.54,31.56,31.48,31.5,190200.0,20.5619,20.5749,20.5228,20.5358,190200.0
2012-05-15 13:50:00,31.5,31.53,31.44,31.47,161500.0,20.5358,20.5554,20.4967,20.5163,161500.0
2012-05-15 14:00:00,31.48,31.54,31.46,31.5,157500.0,20.5228,20.5619,20.5097,20.5358,157500.0
2012-05-15 14:10:00,31.5,31.57,31.49,31.52,168500.0,20.5358,20.5815,20.5293,20.5489,168500.0
2012-05-15 14:20:00,31.53,31.57,31.52,31.55,163500.0,20.5554,20.5815,20.5489,20.5684,163500.0
2012-05-15 14:30:00,31.55,31.57,31.48,31.48,112900.0,20.5684,20.5815,20.5228,20.5228,112900.0
2012-05-15 14:40:00,31.48,31.52,31.46,31.52,165900.0,20.5228,20.5489,20.5097,20.5489,165900.0
2012-05-15 14:50:00,31.51,31.51,31.46,31.46,140500.0,20.5423,20.5423,20.5097,20.5097,140500.0
2012-05-15 15:00:00,31.46,31.46,31.34,31.37,418800.0,20.5097,20.5097,20.4315,20.4511,418800.0
2012-05-15 15:10:00,31.37,31.39,31.27,31.34,443100.0,20.4511,20.4641,20.3859,20.4315,443100.0
2012-05-15 15:20:00,31.34,31.36,31.23,31.25,309700.0,20.4315,20.4446,20.3598,20.3728,309700.0
2012-05-15 15:30:00,31.25,31.35,31.24,31.33,374500.0,20.3728,20.438,20.3663,20.425,374500.0
2012-05-15 15:40:00,31.34,31.43,31.31,31.35,522400.0,20.4315,20.4902,20.412,20.438,522400.0
2012-05-15 15:50:00,31.34,31.35,31.28,31.31,697700.0,20.4315,20.438,20.3924,20.412,697700.0
2012-05-16 09:30:00,31.48,31.62,31.46,31.57,314400.0,20.5228,20.6141,20.5097,20.5815,314400.0
2012-05-16 09:40:00,31.56,31.63,31.49,31.61,336800.0,20.5749,20.6206,20.5293,20.6075,336800.0
2012-05-16 09:50:00,31.6,31.69,31.57,31.61,162500.0,20.601,20.6597,20.5815,20.6075,162500.0
2012-05-16 10:00:00,31.6,31.66,31.56,31.58,173300.0,20.601,20.6401,20.5749,20.588,173300.0
2012-05-16 10:10:00,31.58,31.68,31.55,31.67,180200.0,20.588,20.6532,20.5684,20.6467,180200.0
2012-05-16 10:20:00,31.67,31.75,31.61,31.62,167700.0,20.6467,20.6988,20.6075,20.6141,167700.0
2012-05-16 10:30:00,31.63,31.65,31.57,31.58,124400.0,20.6206,20.6336,20.5815,20.588,124400.0
2012-05-16 10:40:00,31.58,31.67,31.58,31.62,127500.0,20.588,20.6467,20.588,20.6141,127500.0
2012-05-16 10:50:00,31.62,31.63,31.49,31.5,221400.0,20.6141,20.6206,20.5293,20.5358,221400.0
2012-05-16 11:00:00,31.51,31.54,31.32,31.41,363500.0,20.5423,20.5619,20.4185,20.4772,363500.0
2012-05-16 11:10:00,31.41,31.46,31.36,31.4,262800.0,20.4772,20.5097,20.4446,20.4706,262800.0
2012-05-16 11:20:00,31.41,31.42,31.34,31.39,147700.0,20.4772,20.4837,20.4315,20.4641,147700.0
2012-05-16 11:30:00,31.4,31.47,31.33,31.36,196200.0,20.4706,20.5163,20.425,20.4446,196200.0
2012-05-16 11:40:00,31.36,31.42,31.31,31.41,130800.0,20.4446,20.4837,20.412,20.4772,130800.0
2012-05-16 11:50:00,31.41,31.48,31.4,31.46,136800.0,20.4772,20.5228,20.4706,20.5097,136800.0
2012-05-16 12:00:00,31.46,31.46,31.35,31.39,241800.0,20.5097,20.5097,20.438,20.4641,241800.0
2012-05-16 12:10:00,31.39,31.41,31.37,31.39,99100.0,20.4641,20.4772,20.4511,20.4641,99100.0
2012-05-16 12:20:00,31.38,31.39,31.3,31.38,110100.0,20.4576,20.4641,20.4054,20.4576,110100.0
2012-05-16 12:30:00,31.38,31.49,31.37,31.49,191900.0,20.4576,20.5293,20.4511,20.5293,191900.0
2012-05-16 12:40:00,31.49,31.5,31.43,31.47,169000.0,20.5293,20.5358,20.4902,20.5163,169000.0
2012-05-16 12:50:00,31.48,31.49,31.4,31.42,156600.0,20.5228,20.5293,20.4706,20.4837,156600.0
2012-05-16 13:00:00,31.41,31.45,31.38,31.44,87200.0,20.4772,20.5032,20.4576,20.4967,87200.0
2012-05-16 13:10:00,31.44,31.46,31.42,31.44,121000.0,20.4967,20.5097,20.4837,20.4967,121000.0
2012-05-16 13:20:00,31.45,31.45,31.34,31.36,130600.0,20.5032,20.5032,20.4315,20.4446,130600.0
2012-05-16 13:30:00,31.35,31.35,31.27,31.3,158400.0,20.438,20.438,20.3859,20.4054,158400.0
2012-05-16 13:40:00,31.3,31.31,31.25,31.26,366100.0,20.4054,20.412,20.3728,20.3794,366100.0
2012-05-16 13:50:00,31.26,31.33,31.21,31.32,294200.0,20.3794,20.425,20.3468,20.4185,294200.0
2012-05-16 14:00:00,31.32,31.42,31.22,31.26,349800.0,20.4185,20.4837,20.3533,20.3794,349800.0
2012-05-16 14:10:00,31.25,31.27,31.13,31.18,472900.0,20.3728,20.3859,20.2946,20.3272,472900.0
2012-05-16 14:20:00,31.17,31.2,31.12,31.15,350000.0,20.3207,20.3402,20.2881,20.3076,350000.0
2012-05-16 14:30:00,31.15,31.19,31.08,31.1,355700.0,20.3076,20.3337,20.262,20.2751,355700.0
2012-05-16 14:40:00,31.1,31.23,31.08,31.2,231600.0,20.2751,20.3598,20.262,20.3402,231600.0
2012-05-16 14:50:00,31.21,31.23,31.16,31.19,178200.0,20.3468,20.3598,20.3142,20.3337,178200.0
2012-05-16 15:00:00,31.2,31.21,31.13,31.13,152900.0,20.3402,20.3468,20.2946,20.2946,152900.0
2012-05-16 15:10:00,31.13,31.14,31.07,31.07,237300.0,20.2946,20.3011,20.2555,20.2555,237300.0
2012-05-16 15:20:00,31.07,31.09,31.03,31.05,264400.0,20.2555,20.2685,20.2294,20.2425,264400.0
2012-05-16 15:30:00,31.05,31.23,31.05,31.2,430200.0,20.2425,20.3598,20.2425,20.3402,430200.0
2012-05-16 15:40:00,31.2,31.24,31.17,31.19,592900.0,20.3402,20.3663,20.3207,20.3337,592900.0
2012-05-16 15:50:00,31.19,31.2,31.05,31.06,1022400.0,20.3337,20.3402,20.2425,20.249,1022400.0
2012-05-17 09:30:00,31.05,31.06,30.77,30.77,173600.0,20.2425,20.249,20.0599,20.0599,173600.0
2012-05-17 09:40:00,30.77,30.92,30.73,30.83,393400.0,20.0599,20.1577,20.0338,20.099,393400.0
2012-05-17 09:50:00,30.83,30.85,30.76,30.85,158900.0,20.099,20.1121,20.0534,20.1121,158900.0
2012-05-17 10:00:00,30.85,30.85,30.67,30.84,400800.0,20.1121,20.1121,19.9947,20.1056,400800.0
2012-05-17 10:10:00,30.85,30.92,30.8,30.84,218200.0,20.1121,20.1577,20.0795,20.1056,218200.0
2012-05-17 10:20:00,30.85,30.9,30.79,30.85,266500.0,20.1121,20.1447,20.073,20.1121,266500.0
2012-05-17 10:30:00,30.84,31.1,30.78,31.05,407700.0,20.1056,20.2751,20.0664,20.2425,407700.0
2012-05-17 10:40:00,31.05,31.07,30.95,30.97,228800.0,20.2425,20.2555,20.1773,20.1903,228800.0
2012-05-17 10:50:00,30.97,31.05,30.93,30.97,182700.0,20.1903,20.2425,20.1642,20.1903,182700.0
2012-05-17 11:00:00,30.97,31.1,30.96,31.06,385100.0,20.1903,20.2751,20.1838,20.249,385100.0
2012-05-17 11:10:00,31.06,31.17,31.04,31.14,339500.0,20.249,20.3207,20.2359,20.3011,339500.0
2012-05-17 11:20:00,31.14,31.14,31.0,31.03,162600.0,20.3011,20.3011,20.2099,20.2294,162600.0
2012-05-17 11:30:00,31.04,31.05,30.9,30.93,140400.0,20.2359,20.2425,20.1447,20.1642,140400.0
2012-05-17 11:40:00,30.93,30.98,30.92,30.94,202500.0,20.1642,20.1968,20.1577,20.1707,202500.0
2012-05-17 11:50:00,30.94,30.95,30.87,30.91,163200.0,20.1707,20.1773,20.1251,20.1512,163200.0
2012-05-17 12:00:00,30.9,30.91,30.67,30.7,487300.0,20.1447,20.1512,19.9947,20.0143,487300.0
2012-05-17 12:10:00,30.7,30.76,30.63,30.75,282400.0,20.0143,20.0534,19.9686,20.0469,282400.0
2012-05-17 12:20:00,30.75,30.89,30.73,30.89,369600.0,20.0469,20.1381,20.0338,20.1381,369600.0
2012-05-17 12:30:00,30.89,30.9,30.83,30.87,191100.0,20.1381,20.1447,20.099,20.1251,191100.0
2012-05-17 12:40:00,30.88,30.93,30.87,30.89,183000.0,20.1316,20.1642,20.1251,20.1381,183000.0
2012-05-17 12:50:00,30.88,30.89,30.77,30.79,262900.0,20.1316,20.1381,20.0599,20.073,262900.0
2012-05-17 13:00:00,30.79,30.88,30.79,30.86,227000.0,20.073,20.1316,20.073,20.1186,227000.0
2012-05-17 13:10:00,30.86,30.91,30.85,30.9,189700.0,20.1186,20.1512,20.1121,20.1447,189700.0
2012-05-17 13:20:00,30.9,30.95,30.89,30.92,182100.0,20.1447,20.1773,20.1381,20.1577,182100.0
2012-05-17 13:30:00,30.91,30.91,30.81,30.81,231400.0,20.1512,20.1512,20.086,20.086,231400.0
2012-05-17 13:40:00,30.82,30.85,30.78,30.79,129900.0,20.0925,20.1121,20.0664,20.073,129900.0
2012-05-17 13:50:00,30.78,30.88,30.78,30.86,151200.0,20.0664,20.1316,20.0664,20.1186,151200.0
2012-05-17 14:00:00,30.86,30.87,30.78,30.81,104500.0,20.1186,20.1251,20.0664,20.086,104500.0
2012-05-17 14:10:00,30.81,30.83,30.77,30.81,108300.0,20.086,20.099,20.0599,20.086,108300.0
2012-05-17 14:20:00,30.81,30.87,30.8,30.82,107900.0,20.086,20.1251,20.0795,20.0925,107900.0
2012-05-17 14:30:00,30.82,30.86,30.8,30.82,146300.0,20.0925,20.1186,20.0795,20.0925,146300.0
2012-05-17 14:40:00,30.82,30.87,30.79,30.81,128600.0,20.0925,20.1251,20.073,20.086,128600.0
2012-05-17 14:50:00,30.8,30.86,30.79,30.86,150100.0,20.0795,20.1186,20.073,20.1186,150100.0
2012-05-17 15:00:00,30.85,30.91,30.8,30.83,174700.0,20.1121,20.1512,20.0795,20.099,174700.0
2012-05-17 15:10:00,30.83,30.86,30.8,30.84,203000.0,20.099,20.1186,20.0795,20.1056,203000.0
2012-05-17 15:20:00,30.83,30.85,30.79,30.82,209700.0,20.099,20.1121,20.073,20.0925,209700.0
2012-05-17 15:30:00,30.82,30.83,30.75,30.77,441200.0,20.0925,20.099,20.0469,20.0599,441200.0
2012-05-17 15:40:00,30.77,30.77,30.68,30.72,674200.0,20.0599,20.0599,20.0012,20.0273,674200.0
2012-05-17 15:50:00,30.72,30.76,30.65,30.65,1169100.0,20.0273,20.0534,19.9817,19.9817,1169100.0
2012-05-18 09:30:00,30.69,30.69,30.41,30.41,1791700.0,20.0078,20.0078,19.8252,19.8252,1791700.0
2012-05-18 09:40:00,30.41,30.58,30.41,30.58,308200.0,19.8252,19.936,19.8252,19.936,308200.0
2012-05-18 09:50:00,30.58,30.7,30.55,30.63,275900.0,19.936,20.0143,19.9165,19.9686,275900.0
2012-05-18 10:00:00,30.62,30.63,30.45,30.5,300200.0,19.9621,19.9686,19.8513,19.8839,300200.0
2012-05-18 10:10:00,30.5,30.56,30.46,30.47,240200.0,19.8839,19.923,19.8578,19.8643,240200.0
2012-05-18 10:20:00,30.46,30.52,30.43,30.52,360300.0,19.8578,19.8969,19.8383,19.8969,360300.0
2012-05-18 10:30:00,30.51,30.58,30.49,30.58,409100.0,19.8904,19.936,19.8774,19.936,409100.0
2012-05-18 10:40:00,30.58,30.62,30.53,30.62,152500.0,19.936,19.9621,19.9035,19.9621,152500.0
2012-05-18 10:50:00,30.61,30.65,30.55,30.56,242100.0,19.9556,19.9817,19.9165,19.923,242100.0
2012-05-18 11:00:00,30.56,30.69,30.56,30.66,424400.0,19.923,20.0078,19.923,19.9882,424400.0
2012-05-18 11:10:00,30.65,30.72,30.63,30.66,248600.0,19.9817,20.0273,19.9686,19.9882,248600.0
2012-05-18 11:20:00,30.65,30.71,30.64,30.66,145400.0,19.9817,20.0208,19.9752,19.9882,145400.0
2012-05-18 11:30:00,30.67,30.69,30.55,30.6,320800.0,19.9947,20.0078,19.9165,19.9491,320800.0
2012-05-18 11:40:00,30.61,30.65,30.53,30.55,187800.0,19.9556,19.9817,19.9035,19.9165,187800.0
2012-05-18 11:50:00,30.54,30.55,30.49,30.54,381500.0,19.91,19.9165,19.8774,19.91,381500.0
2012-05-18 12:00:00,30.53,30.56,30.48,30.53,205000.0,19.9035,19.923,19.8709,19.9035,205000.0
2012-05-18 12:10:00,30.53,30.56,30.48,30.53,121800.0,19.9035,19.923,19.8709,19.9035,121800.0
2012-05-18 12:20:00,30.53,30.61,30.5,30.6,146800.0,19.9035,19.9556,19.8839,19.9491,146800.0
2012-05-18 12:30:00,30.61,30.66,30.59,30.66,177900.0,19.9556,19.9882,19.9426,19.9882,177900.0
2012-05-18 12:40:00,30.66,30.67,30.63,30.67,137700.0,19.9882,19.9947,19.9686,19.9947,137700.0
2012-05-18 12:50:00,30.66,30.7,30.65,30.68,135800.0,19.9882,20.0143,19.9817,20.0012,135800.0
2012-05-18 13:00:00,30.68,30.7,30.65,30.66,169400.0,20.0012,20.0143,19.9817,19.9882,169400.0
2012-05-18 13:10:00,30.65,30.72,30.65,30.71,125100.0,19.9817,20.0273,19.9817,20.0208,125100.0
2012-05-18 13:20:00,30.7,30.71,30.64,30.64,96800.0,20.0143,20.0208,19.9752,19.9752,96800.0
2012-05-18 13:30:00,30.64,30.65,30.53,30.55,139700.0,19.9752,19.9817,19.9035,19.9165,139700.0
2012-05-18 13:40:00,30.55,30.57,30.49,30.52,101400.0,19.9165,19.9295,19.8774,19.8969,101400.0
2012-05-18 13:50:00,30.53,30.55,30.48,30.49,97000.0,19.9035,19.9165,19.8709,19.8774,97000.0
2012-05-18 14:00:00,30.49,30.5,30.44,30.46,260600.0,19.8774,19.8839,19.8448,19.8578,260600.0
2012-05-18 14:10:00,30.46,30.5,30.41,30.42,135000.0,19.8578,19.8839,19.8252,19.8317,135000.0
2012-05-18 14:20:00,30.42,30.45,30.39,30.41,154800.0,19.8317,19.8513,19.8122,19.8252,154800.0
2012-05-18 14:30:00,30.42,30.42,30.33,30.34,334100.0,19.8317,19.8317,19.7731,19.7796,334100.0
2012-05-18 14:40:00,30.34,30.35,30.25,30.3,484800.0,19.7796,19.7861,19.7209,19.7535,484800.0
2012-05-18 14:50:00,30.31,30.34,30.28,30.29,372600.0,19.76,19.7796,19.7405,19.747,372600.0
2012-05-18 15:00:00,30.29,30.32,30.24,30.32,570100.0,19.747,19.7665,19.7144,19.7665,570100.0
2012-05-18 15:10:00,30.32,30.39,30.32,30.37,317100.0,19.7665,19.8122,19.7665,19.7991,317100.0
2012-05-18 15:20:00,30.37,30.37,30.24,30.27,343400.0,19.7991,19.7991,19.7144,19.734,343400.0
2012-05-18 15:30:00,30.27,30.3,30.19,30.21,513500.0,19.734,19.7535,19.6818,19.6948,513500.0
2012-05-18 15:40:00,30.21,30.27,30.14,30.21,602600.0,19.6948,19.734,19.6492,19.6948,602600.0
2012-05-18 15:50:00,30.21,30.27,30.12,30.26,1234000.0,19.6948,19.734,19.6362,19.7274,1234000.0
2012-05-21 09:30:00,30.43,30.5,30.17,30.31,458300.0,19.8383,19.8839,19.6688,19.76,458300.0
2012-05-21 09:40:00,30.31,30.71,30.3,30.67,618000.0,19.76,20.0208,19.7535,19.9947,618000.0
2012-05-21 09:50:00,30.68,30.68,30.5,30.64,443100.0,20.0012,20.0012,19.8839,19.9752,443100.0
2012-05-21 10:00:00,30.63,30.69,30.56,30.67,575200.0,19.9686,20.0078,19.923,19.9947,575200.0
2012-05-21 10:10:00,30.66,30.68,30.56,30.66,956200.0,19.9882,20.0012,19.923,19.9882,956200.0
2012-05-21 10:20:00,30.65,30.74,30.57,30.71,245200.0,19.9817,20.0404,19.9295,20.0208,245200.0
2012-05-21 10:30:00,30.72,30.74,30.66,30.69,338900.0,20.0273,20.0404,19.9882,20.0078,338900.0
2012-05-21 10:40:00,30.7,30.73,30.66,30.71,147800.0,20.0143,20.0338,19.9882,20.0208,147800.0
2012-05-21 10:50:00,30.71,30.79,30.7,30.77,199000.0,20.0208,20.073,20.0143,20.0599,199000.0
2012-05-21 11:00:00,30.76,30.78,30.72,30.75,222100.0,20.0534,20.0664,20.0273,20.0469,222100.0
2012-05-21 11:10:00,30.74,30.75,30.69,30.73,172200.0,20.0404,20.0469,20.0078,20.0338,172200.0
2012-05-21 11:20:00,30.73,30.75,30.66,30.7,155800.0,20.0338,20.0469,19.9882,20.0143,155800.0
2012-05-21 11:30:00,30.7,30.71,30.64,30.66,177700.0,20.0143,20.0208,19.9752,19.9882,177700.0
2012-05-21 11:40:00,30.66,30.67,30.6,30.61,210100.0,19.9882,19.9947,19.9491,19.9556,210100.0
2012-05-21 11:50:00,30.6,30.62,30.51,30.53,161500.0,19.9491,19.9621,19.8904,19.9035,161500.0
2012-05-21 12:00:00,30.54,30.61,30.52,30.55,185200.0,19.91,19.9556,19.8969,19.9165,185200.0
2012-05-21 12:10:00,30.55,30.65,30.55,30.63,165500.0,19.9165,19.9817,19.9165,19.9686,165500.0
2012-05-21 12:20:00,30.63,30.7,30.61,30.67,109100.0,19.9686,20.0143,19.9556,19.9947,109100.0
2012-05-21 12:30:00,30.67,30.68,30.62,30.67,97900.0,19.9947,20.0012,19.9621,19.9947,97900.0
2012-05-21 12:40:00,30.67,30.7,30.67,30.69,138900.0,19.9947,20.0143,19.9947,20.0078,138900.0
2012-05-21 12:50:00,30.69,30.69,30.57,30.6,213500.0,20.0078,20.0078,19.9295,19.9491,213500.0
2012-05-21 13:00:00,30.6,30.61,30.55,30.58,140000.0,19.9491,19.9556,19.9165,19.936,140000.0
2012-05-21 13:10:00,30.57,30.61,30.53,30.59,149400.0,19.9295,19.9556,19.9035,19.9426,149400.0
2012-05-21 13:20:00,30.58,30.64,30.58,30.62,103200.0,19.936,19.9752,19.936,19.9621,103200.0
2012-05-21 13:30:00,30.62,30.64,30.59,30.61,90300.0,19.9621,19.9752,19.9426,19.9556,90300.0
2012-05-21 13:40:00,30.62,30.65,30.61,30.61,100100.0,19.9621,19.9817,19.9556,19.9556,100100.0
2012-05-21 13:50:00,30.61,30.63,30.55,30.6,86800.0,19.9556,19.9686,19.9165,19.9491,86800.0
2012-05-21 14:00:00,30.6,30.64,30.57,30.63,169300.0,19.9491,19.9752,19.9295,19.9686,169300.0
2012-05-21 14:10:00,30.63,30.65,30.6,30.65,197700.0,19.9686,19.9817,19.9491,19.9817,197700.0
2012-05-21 14:20:00,30.65,30.69,30.61,30.62,143100.0,19.9817,20.0078,19.9556,19.9621,143100.0
2012-05-21 14:30:00,30.62,30.65,30.61,30.61,137300.0,19.9621,19.9817,19.9556,19.9556,137300.0
2012-05-21 14:40:00,30.61,30.65,30.56,30.59,242700.0,19.9556,19.9817,19.923,19.9426,242700.0
2012-05-21 14:50:00,30.58,30.64,30.57,30.63,232400.0,19.936,19.9752,19.9295,19.9686,232400.0
2012-05-21 15:00:00,30.63,30.68,30.62,30.66,199900.0,19.9686,20.0012,19.9621,19.9882,199900.0
2012-05-21 15:10:00,30.65,30.69,30.64,30.67,207100.0,19.9817,20.0078,19.9752,19.9947,207100.0
2012-05-21 15:20:00,30.67,30.72,30.65,30.66,372900.0,19.9947,20.0273,19.9817,19.9882,372900.0
2012-05-21 15:30:00,30.65,30.66,30.54,30.61,350500.0,19.9817,19.9882,19.91,19.9556,350500.0
2012-05-21 15:40:00,30.59,30.7,30.58,30.69,386200.0,19.9426,20.0143,19.936,20.0078,386200.0
2012-05-21 15:50:00,30.69,30.74,30.67,30.71,1149100.0,20.0078,20.0404,19.9947,20.0208,1149100.0
2012-05-22 09:30:00,30.89,30.98,30.77,30.87,395900.0,20.1381,20.1968,20.0599,20.1251,395900.0
2012-05-22 09:40:00,30.87,31.04,30.79,31.01,433700.0,20.1251,20.2359,20.073,20.2164,433700.0
2012-05-22 09:50:00,31.01,31.12,31.0,31.02,257700.0,20.2164,20.2881,20.2099,20.2229,257700.0
2012-05-22 10:00:00,31.04,31.29,31.04,31.18,420200.0,20.2359,20.3989,20.2359,20.3272,420200.0
2012-05-22 10:10:00,31.18,31.23,31.16,31.16,453800.0,20.3272,20.3598,20.3142,20.3142,453800.0
2012-05-22 10:20:00,31.15,31.17,31.08,31.09,259000.0,20.3076,20.3207,20.262,20.2685,259000.0
2012-05-22 10:30:00,31.09,31.12,31.01,31.02,337700.0,20.2685,20.2881,20.2164,20.2229,337700.0
2012-05-22 10:40:00,31.02,31.21,31.01,31.18,313600.0,20.2229,20.3468,20.2164,20.3272,313600.0
2012-05-22 10:50:00,31.18,31.25,31.14,31.24,212200.0,20.3272,20.3728,20.3011,20.3663,212200.0
2012-05-22 11:00:00,31.23,31.32,31.23,31.27,249700.0,20.3598,20.4185,20.3598,20.3859,249700.0
2012-05-22 11:10:00,31.26,31.29,31.2,31.25,155600.0,20.3794,20.3989,20.3402,20.3728,155600.0
2012-05-22 11:20:00,31.25,31.25,31.18,31.19,126500.0,20.3728,20.3728,20.3272,20.3337,126500.0
2012-05-22 11:30:00,31.2,31.2,31.16,31.17,146600.0,20.3402,20.3402,20.3142,20.3207,146600.0
2012-05-22 11:40:00,31.18,31.24,31.16,31.21,114700.0,20.3272,20.3663,20.3142,20.3468,114700.0
2012-05-22 11:50:00,31.21,31.24,31.16,31.17,122100.0,20.3468,20.3663,20.3142,20.3207,122100.0
2012-05-22 12:00:00,31.18,31.2,31.05,31.05,150700.0,20.3272,20.3402,20.2425,20.2425,150700.0
2012-05-22 12:10:00,31.04,31.13,31.02,31.12,226500.0,20.2359,20.2946,20.2229,20.2881,226500.0
2012-05-22 12:20:00,31.13,31.14,31.09,31.13,80300.0,20.2946,20.3011,20.2685,20.2946,80300.0
2012-05-22 12:30:00,31.13,31.16,31.1,31.16,134200.0,20.2946,20.3142,20.2751,20.3142,134200.0
2012-05-22 12:40:00,31.16,31.19,31.13,31.18,85300.0,20.3142,20.3337,20.2946,20.3272,85300.0
2012-05-22 12:50:00,31.18,31.21,31.16,31.2,142300.0,20.3272,20.3468,20.3142,20.3402,142300.0
2012-05-22 13:00:00,31.21,31.29,31.2,31.29,134600.0,20.3468,20.3989,20.3402,20.3989,134600.0
2012-05-22 13:10:00,31.29,31.29,31.23,31.24,157300.0,20.3989,20.3989,20.3598,20.3663,157300.0
2012-05-22 13:20:00,31.24,31.28,31.21,31.23,92100.0,20.3663,20.3924,20.3468,20.3598,92100.0
2012-05-22 13:30:00,31.23,31.29,31.21,31.25,111300.0,20.3598,20.3989,20.3468,20.3728,111300.0
2012-05-22 13:40:00,31.25,31.25,31.15,31.21,109100.0,20.3728,20.3728,20.3076,20.3468,109100.0
2012-05-22 13:50:00,31.2,31.21,31.17,31.2,86200.0,20.3402,20.3468,20.3207,20.3402,86200.0
2012-05-22 14:00:00,31.21,31.27,31.19,31.25,132500.0,20.3468,20.3859,20.3337,20.3728,132500.0
2012-05-22 14:10:00,31.26,31.26,31.18,31.22,100900.0,20.3794,20.3794,20.3272,20.3533,100900.0
2012-05-22 14:20:00,31.23,31.29,31.22,31.24,153700.0,20.3598,20.3989,20.3533,20.3663,153700.0
2012-05-22 14:30:00,31.24,31.29,31.17,31.21,224200.0,20.3663,20.3989,20.3207,20.3468,224200.0
2012-05-22 14:40:00,31.22,31.26,31.19,31.25,156500.0,20.3533,20.3794,20.3337,20.3728,156500.0
2012-05-22 14:50:00,31.25,31.28,31.23,31.23,187700.0,20.3728,20.3924,20.3598,20.3598,187700.0
2012-05-22 15:00:00,31.23,31.28,31.18,31.19,127500.0,20.3598,20.3924,20.3272,20.3337,127500.0
2012-05-22 15:10:00,31.19,31.22,31.14,31.14,235000.0,20.3337,20.3533,20.3011,20.3011,235000.0
2012-05-22 15:20:00,31.14,31.16,31.0,31.0,380500.0,20.3011,20.3142,20.2099,20.2099,380500.0
2012-05-22 15:30:00,31.0,31.03,30.88,30.91,430700.0,20.2099,20.2294,20.1316,20.1512,430700.0
2012-05-22 15:40:00,30.9,30.96,30.8,30.83,586900.0,20.1447,20.1838,20.0795,20.099,586900.0
2012-05-22 15:50:00,30.83,31.03,30.82,31.02,910100.0,20.099,20.2294,20.0925,20.2229,910100.0
2012-05-23 09:30:00,30.95,31.09,30.84,31.0,388200.0,20.1773,20.2685,20.1056,20.2099,388200.0
2012-05-23 09:40:00,30.99,31.02,30.86,30.87,230200.0,20.2033,20.2229,20.1186,20.1251,230200.0
2012-05-23 09:50:00,30.86,30.93,30.76,30.85,350700.0,20.1186,20.1642,20.0534,20.1121,350700.0
2012-05-23 10:00:00,30.86,30.92,30.74,30.8,340000.0,20.1186,20.1577,20.0404,20.0795,340000.0
2012-05-23 10:10:00,30.81,30.84,30.73,30.74,356700.0,20.086,20.1056,20.0338,20.0404,356700.0
2012-05-23 10:20:00,30.73,30.73,30.55,30.64,270100.0,20.0338,20.0338,19.9165,19.9752,270100.0
2012-05-23 10:30:00,30.64,30.65,30.54,30.55,240800.0,19.9752,19.9817,19.91,19.9165,240800.0
2012-05-23 10:40:00,30.55,30.64,30.53,30.56,198600.0,19.9165,19.9752,19.9035,19.923,198600.0
2012-05-23 10:50:00,30.56,30.64,30.54,30.56,185400.0,19.923,19.9752,19.91,19.923,185400.0
2012-05-23 11:00:00,30.56,30.61,30.53,30.6,142100.0,19.923,19.9556,19.9035,19.9491,142100.0
2012-05-23 11:10:00,30.6,30.66,30.55,30.64,154900.0,19.9491,19.9882,19.9165,19.9752,154900.0
2012-05-23 11:20:00,30.63,30.64,30.57,30.59,251300.0,19.9686,19.9752,19.9295,19.9426,251300.0
2012-05-23 11:30:00,30.59,30.68,30.58,30.62,285800.0,19.9426,20.0012,19.936,19.9621,285800.0
2012-05-23 11:40:00,30.62,30.69,30.56,30.59,214700.0,19.9621,20.0078,19.923,19.9426,214700.0
2012-05-23 11:50:00,30.58,30.62,30.55,30.56,230100.0,19.936,19.9621,19.9165,19.923,230100.0
2012-05-23 12:00:00,30.56,30.57,30.46,30.5,340300.0,19.923,19.9295,19.8578,19.8839,340300.0
2012-05-23 12:10:00,30.5,30.57,30.48,30.55,63000.0,19.8839,19.9295,19.8709,19.9165,63000.0
2012-05-23 12:20:00,30.55,30.55,30.45,30.48,78400.0,19.9165,19.9165,19.8513,19.8709,78400.0
2012-05-23 12:30:00,30.48,30.58,30.48,30.58,72800.0,19.8709,19.936,19.8709,19.936,72800.0
2012-05-23 12:40:00,30.58,30.64,30.58,30.61,124500.0,19.936,19.9752,19.936,19.9556,124500.0
2012-05-23 12:50:00,30.6,30.64,30.57,30.59,65200.0,19.9491,19.9752,19.9295,19.9426,65200.0
2012-05-23 13:00:00,30.6,30.63,30.56,30.58,63000.0,19.9491,19.9686,19.923,19.936,63000.0
2012-05-23 13:10:00,30.58,30.64,30.56,30.58,125700.0,19.936,19.9752,19.923,19.936,125700.0
2012-05-23 13:20:00,30.59,30.67,30.58,30.66,96100.0,19.9426,19.9947,19.936,19.9882,96100.0
2012-05-23 13:30:00,30.67,30.7,30.64,30.66,147700.0,19.9947,20.0143,19.9752,19.9882,147700.0
2012-05-23 13:40:00,30.67,30.72,30.65,30.69,142300.0,19.9947,20.0273,19.9817,20.0078,142300.0
2012-05-23 13:50:00,30.69,30.71,30.65,30.7,94300.0,20.0078,20.0208,19.9817,20.0143,94300.0
2012-05-23 14:00:00,30.7,30.72,30.63,30.68,191600.0,20.0143,20.0273,19.9686,20.0012,191600.0
2012-05-23 14:10:00,30.68,30.68,30.6,30.62,136300.0,20.0012,20.0012,19.9491,19.9621,136300.0
2012-05-23 14:20:00,30.61,30.64,30.57,30.57,127500.0,19.9556,19.9752,19.9295,19.9295,127500.0
2012-05-23 14:30:00,30.58,30.68,30.56,30.68,174600.0,19.936,20.0012,19.923,20.0012,174600.0
2012-05-23 14:40:00,30.67,30.78,30.66,30.73,255200.0,19.9947,20.0664,19.9882,20.0338,255200.0
2012-05-23 14:50:00,30.71,30.84,30.71,30.82,291600.0,20.0208,20.1056,20.0208,20.0925,291600.0
2012-05-23 15:00:00,30.82,30.86,30.75,30.84,252700.0,20.0925,20.1186,20.0469,20.1056,252700.0
2012-05-23 15:10:00,30.84,30.88,30.79,30.88,327800.0,20.1056,20.1316,20.073,20.1316,327800.0
2012-05-23 15:20:00,30.87,30.93,30.84,30.89,251300.0,20.1251,20.1642,20.1056,20.1381,251300.0
2012-05-23 15:30:00,30.89,31.08,30.88,31.05,599000.0,20.1381,20.262,20.1316,20.2425,599000.0
2012-05-23 15:40:00,31.05,31.18,31.04,31.15,696400.0,20.2425,20.3272,20.2359,20.3076,696400.0
2012-05-23 15:50:00,31.16,31.16,31.03,31.11,929400.0,20.3142,20.3142,20.2294,20.2816,929400.0
2012-05-24 09:30:00,31.3,31.3,30.91,30.94,315500.0,20.4054,20.4054,20.1512,20.1707,315500.0
2012-05-24 09:40:00,30.94,31.08,30.92,30.96,194100.0,20.1707,20.262,20.1577,20.1838,194100.0
2012-05-24 09:50:00,30.96,30.99,30.85,30.91,202100.0,20.1838,20.2033,20.1121,20.1512,202100.0
2012-05-24 10:00:00,30.91,30.99,30.88,30.95,364300.0,20.1512,20.2033,20.1316,20.1773,364300.0
2012-05-24 10:10:00,30.96,31.01,30.88,30.96,161700.0,20.1838,20.2164,20.1316,20.1838,161700.0
2012-05-24 10:20:00,30.96,31.0,30.87,30.99,157700.0,20.1838,20.2099,20.1251,20.2033,157700.0
2012-05-24 10:30:00,30.99,31.12,30.98,31.07,224700.0,20.2033,20.2881,20.1968,20.2555,224700.0
2012-05-24 10:40:00,31.08,31.14,31.03,31.03,199500.0,20.262,20.3011,20.2294,20.2294,199500.0
2012-05-24 10:50:00,31.04,31.08,30.99,31.02,193800.0,20.2359,20.262,20.2033,20.2229,193800.0
2012-05-24 11:00:00,31.02,31.05,30.98,31.0,254200.0,20.2229,20.2425,20.1968,20.2099,254200.0
2012-05-24 11:10:00,30.99,31.07,30.99,31.04,189200.0,20.2033,20.2555,20.2033,20.2359,189200.0
2012-05-24 11:20:00,31.04,31.11,31.03,31.1,97400.0,20.2359,20.2816,20.2294,20.2751,97400.0
2012-05-24 11:30:00,31.09,31.09,30.99,31.03,109900.0,20.2685,20.2685,20.2033,20.2294,109900.0
2012-05-24 11:40:00,31.03,31.05,30.96,30.98,127700.0,20.2294,20.2425,20.1838,20.1968,127700.0
2012-05-24 11:50:00,30.97,31.03,30.95,31.02,371300.0,20.1903,20.2294,20.1773,20.2229,371300.0
2012-05-24 12:00:00,31.02,31.03,30.9,30.95,198100.0,20.2229,20.2294,20.1447,20.1773,198100.0
2012-05-24 12:10:00,30.96,30.98,30.92,30.93,139700.0,20.1838,20.1968,20.1577,20.1642,139700.0
2012-05-24 12:20:00,30.94,30.97,30.92,30.97,120700.0,20.1707,20.1903,20.1577,20.1903,120700.0
2012-05-24 12:30:00,30.96,31.01,30.94,31.0,139100.0,20.1838,20.2164,20.1707,20.2099,139100.0
2012-05-24 12:40:00,30.99,31.06,30.97,31.05,113100.0,20.2033,20.249,20.1903,20.2425,113100.0
2012-05-24 12:50:00,31.05,31.07,30.98,31.04,103400.0,20.2425,20.2555,20.1968,20.2359,103400.0
2012-05-24 13:00:00,31.05,31.1,31.02,31.05,116300.0,20.2425,20.2751,20.2229,20.2425,116300.0
2012-05-24 13:10:00,31.05,31.09,31.01,31.02,108500.0,20.2425,20.2685,20.2164,20.2229,108500.0
2012-05-24 13:20:00,31.02,31.06,30.98,30.98,138500.0,20.2229,20.249,20.1968,20.1968,138500.0
2012-05-24 13:30:00,30.97,31.01,30.95,31.0,118500.0,20.1903,20.2164,20.1773,20.2099,118500.0
2012-05-24 13:40:00,31.0,31.02,30.94,30.95,135800.0,20.2099,20.2229,20.1707,20.1773,135800.0
2012-05-24 13:50:00,30.96,30.97,30.88,30.88,131400.0,20.1838,20.1903,20.1316,20.1316,131400.0
2012-05-24 14:00:00,30.88,30.95,30.87,30.92,157600.0,20.1316,20.1773,20.1251,20.1577,157600.0
2012-05-24 14:10:00,30.92,30.94,30.86,30.91,203700.0,20.1577,20.1707,20.1186,20.1512,203700.0
2012-05-24 14:20:00,30.91,30.96,30.9,30.93,210700.0,20.1512,20.1838,20.1447,20.1642,210700.0
2012-05-24 14:30:00,30.93,31.0,30.91,30.94,93600.0,20.1642,20.2099,20.1512,20.1707,93600.0
2012-05-24 14:40:00,30.94,30.95,30.89,30.94,105700.0,20.1707,20.1773,20.1381,20.1707,105700.0
2012-05-24 14:50:00,30.94,30.97,30.91,30.92,112800.0,20.1707,20.1903,20.1512,20.1577,112800.0
2012-05-24 15:00:00,30.92,30.96,30.91,30.93,615500.0,20.1577,20.1838,20.1512,20.1642,615500.0
2012-05-24 15:10:00,30.94,30.95,30.9,30.94,228700.0,20.1707,20.1773,20.1447,20.1707,228700.0
2012-05-24 15:20:00,30.94,31.09,30.92,31.03,425700.0,20.1707,20.2685,20.1577,20.2294,425700.0
2012-05-24 15:30:00,31.04,31.08,30.96,31.0,622600.0,20.2359,20.262,20.1838,20.2099,622600.0
2012-05-24 15:40:00,30.99,31.09,30.98,31.08,571500.0,20.2033,20.2685,20.1968,20.262,571500.0
2012-05-24 15:50:00,31.08,31.14,31.06,31.14,467100.0,20.262,20.3011,20.249,20.3011,467100.0
2012-05-25 09:30:00,31.09,31.25,31.06,31.22,244600.0,20.2685,20.3728,20.249,20.3533,244600.0
2012-05-25 09:40:00,31.2,31.24,31.12,31.2,121600.0,20.3402,20.3663,20.2881,20.3402,121600.0
2012-05-25 09:50:00,31.19,31.29,31.15,31.23,179400.0,20.3337,20.3989,20.3076,20.3598,179400.0
2012-05-25 10:00:00,31.24,31.25,31.13,31.17,221800.0,20.3663,20.3728,20.2946,20.3207,221800.0
2012-05-25 10:10:00,31.17,31.24,31.1,31.22,196100.0,20.3207,20.3663,20.2751,20.3533,196100.0
2012-05-25 10:20:00,31.23,31.28,31.19,31.28,188900.0,20.3598,20.3924,20.3337,20.3924,188900.0
2012-05-25 10:30:00,31.28,31.37,31.27,31.35,209500.0,20.3924,20.4511,20.3859,20.438,209500.0
2012-05-25 10:40:00,31.36,31.37,31.25,31.29,156300.0,20.4446,20.4511,20.3728,20.3989,156300.0
2012-05-25 10:50:00,31.29,31.31,31.18,31.19,182400.0,20.3989,20.412,20.3272,20.3337,182400.0
2012-05-25 11:00:00,31.18,31.29,31.18,31.28,190700.0,20.3272,20.3989,20.3272,20.3924,190700.0
2012-05-25 11:10:00,31.28,31.29,31.23,31.26,153600.0,20.3924,20.3989,20.3598,20.3794,153600.0
2012-05-25 11:20:00,31.25,31.3,31.23,31.28,198100.0,20.3728,20.4054,20.3598,20.3924,198100.0
2012-05-25 11:30:00,31.27,31.27,31.2,31.22,144100.0,20.3859,20.3859,20.3402,20.3533,144100.0
2012-05-25 11:40:00,31.22,31.25,31.22,31.23,102100.0,20.3533,20.3728,20.3533,20.3598,102100.0
2012-05-25 11:50:00,31.24,31.26,31.22,31.24,274400.0,20.3663,20.3794,20.3533,20.3663,274400.0
2012-05-25 12:00:00,31.23,31.25,31.16,31.17,129000.0,20.3598,20.3728,20.3142,20.3207,129000.0
2012-05-25 12:10:00,31.17,31.17,31.11,31.11,96600.0,20.3207,20.3207,20.2816,20.2816,96600.0
2012-05-25 12:20:00,31.11,31.12,31.04,31.07,134200.0,20.2816,20.2881,20.2359,20.2555,134200.0
2012-05-25 12:30:00,31.07,31.13,31.06,31.12,72300.0,20.2555,20.2946,20.249,20.2881,72300.0
2012-05-25 12:40:00,31.12,31.17,31.12,31.14,162800.0,20.2881,20.3207,20.2881,20.3011,162800.0
2012-05-25 12:50:00,31.14,31.16,31.1,31.12,78400.0,20.3011,20.3142,20.2751,20.2881,78400.0
2012-05-25 13:00:00,31.11,31.11,31.05,31.06,75700.0,20.2816,20.2816,20.2425,20.249,75700.0
2012-05-25 13:10:00,31.05,31.12,31.04,31.12,174800.0,20.2425,20.2881,20.2359,20.2881,174800.0
2012-05-25 13:20:00,31.12,31.14,31.1,31.12,81500.0,20.2881,20.3011,20.2751,20.2881,81500.0
2012-05-25 13:30:00,31.12,31.13,31.07,31.09,67400.0,20.2881,20.2946,20.2555,20.2685,67400.0
2012-05-25 13:40:00,31.08,31.09,31.01,31.02,114800.0,20.262,20.2685,20.2164,20.2229,114800.0
2012-05-25 13:50:00,31.02,31.04,31.0,31.03,71800.0,20.2229,20.2359,20.2099,20.2294,71800.0
2012-05-25 14:00:00,31.03,31.06,31.02,31.06,72700.0,20.2294,20.249,20.2229,20.249,72700.0
2012-05-25 14:10:00,31.06,31.06,30.98,30.98,99200.0,20.249,20.249,20.1968,20.1968,99200.0
2012-05-25 14:20:00,30.97,30.99,30.92,30.97,169700.0,20.1903,20.2033,20.1577,20.1903,169700.0
2012-05-25 14:30:00,30.98,31.02,30.95,30.95,132500.0,20.1968,20.2229,20.1773,20.1773,132500.0
2012-05-25 14:40:00,30.95,30.96,30.88,30.9,215500.0,20.1773,20.1838,20.1316,20.1447,215500.0
2012-05-25 14:50:00,30.89,30.93,30.88,30.92,165900.0,20.1381,20.1642,20.1316,20.1577,165900.0
2012-05-25 15:00:00,30.92,31.0,30.91,31.0,178800.0,20.1577,20.2099,20.1512,20.2099,178800.0
2012-05-25 15:10:00,31.0,31.0,30.86,30.87,475500.0,20.2099,20.2099,20.1186,20.1251,475500.0
2012-05-25 15:20:00,30.87,30.87,30.76,30.86,354300.0,20.1251,20.1251,20.0534,20.1186,354300.0
2012-05-25 15:30:00,30.86,30.93,30.84,30.87,260300.0,20.1186,20.1642,20.1056,20.1251,260300.0
2012-05-25 15:40:00,30.87,30.95,30.86,30.91,392000.0,20.1251,20.1773,20.1186,20.1512,392000.0
2012-05-25 15:50:00,30.91,30.92,30.86,30.91,585400.0,20.1512,20.1577,20.1186,20.1512,585400.0
2012-05-29 09:30:00,31.0,31.26,30.98,31.01,263500.0,20.2099,20.3794,20.1968,20.2164,263500.0
2012-05-29 09:40:00,31.01,31.19,30.99,31.1,170300.0,20.2164,20.3337,20.2033,20.2751,170300.0
2012-05-29 09:50:00,31.1,31.21,31.1,31.13,168100.0,20.2751,20.3468,20.2751,20.2946,168100.0
2012-05-29 10:00:00,31.13,31.17,31.05,31.11,260600.0,20.2946,20.3207,20.2425,20.2816,260600.0
2012-05-29 10:10:00,31.12,31.17,31.07,31.07,163500.0,20.2881,20.3207,20.2555,20.2555,163500.0
2012-05-29 10:20:00,31.08,31.09,31.05,31.07,105600.0,20.262,20.2685,20.2425,20.2555,105600.0
2012-05-29 10:30:00,31.07,31.12,31.06,31.08,107500.0,20.2555,20.2881,20.249,20.262,107500.0
2012-05-29 10:40:00,31.07,31.13,31.07,31.13,177300.0,20.2555,20.2946,20.2555,20.2946,177300.0
2012-05-29 10:50:00,31.13,31.14,31.05,31.08,141900.0,20.2946,20.3011,20.2425,20.262,141900.0
2012-05-29 11:00:00,31.08,31.12,31.07,31.09,102000.0,20.262,20.2881,20.2555,20.2685,102000.0
2012-05-29 11:10:00,31.09,31.13,31.08,31.12,131200.0,20.2685,20.2946,20.262,20.2881,131200.0
2012-05-29 11:20:00,31.13,31.16,31.09,31.15,159700.0,20.2946,20.3142,20.2685,20.3076,159700.0
2012-05-29 11:30:00,31.15,31.16,30.99,31.02,367000.0,20.3076,20.3142,20.2033,20.2229,367000.0
2012-05-29 11:40:00,31.01,31.05,30.97,30.99,215700.0,20.2164,20.2425,20.1903,20.2033,215700.0
2012-05-29 11:50:00,30.99,31.03,30.98,30.99,174600.0,20.2033,20.2294,20.1968,20.2033,174600.0
2012-05-29 12:00:00,30.99,31.02,30.94,31.01,190700.0,20.2033,20.2229,20.1707,20.2164,190700.0
2012-05-29 12:10:00,31.01,31.03,30.98,31.02,102200.0,20.2164,20.2294,20.1968,20.2229,102200.0
2012-05-29 12:20:00,31.02,31.06,31.02,31.03,107200.0,20.2229,20.249,20.2229,20.2294,107200.0
2012-05-29 12:30:00,31.04,31.06,30.99,31.03,135700.0,20.2359,20.249,20.2033,20.2294,135700.0
2012-05-29 12:40:00,31.04,31.09,31.03,31.08,88700.0,20.2359,20.2685,20.2294,20.262,88700.0
2012-05-29 12:50:00,31.08,31.11,31.06,31.06,144400.0,20.262,20.2816,20.249,20.249,144400.0
2012-05-29 13:00:00,31.07,31.09,31.02,31.05,125200.0,20.2555,20.2685,20.2229,20.2425,125200.0
2012-05-29 13:10:00,31.05,31.09,31.05,31.07,95300.0,20.2425,20.2685,20.2425,20.2555,95300.0
2012-05-29 13:20:00,31.06,31.06,31.0,31.0,118000.0,20.249,20.249,20.2099,20.2099,118000.0
2012-05-29 13:30:00,31.01,31.04,30.97,31.01,158000.0,20.2164,20.2359,20.1903,20.2164,158000.0
2012-05-29 13:40:00,31.01,31.06,31.01,31.03,79700.0,20.2164,20.249,20.2164,20.2294,79700.0
2012-05-29 13:50:00,31.03,31.06,31.02,31.05,54700.0,20.2294,20.249,20.2229,20.2425,54700.0
2012-05-29 14:00:00,31.05,31.06,31.02,31.03,140000.0,20.2425,20.249,20.2229,20.2294,140000.0
2012-05-29 14:10:00,31.03,31.09,31.02,31.05,122300.0,20.2294,20.2685,20.2229,20.2425,122300.0
2012-05-29 14:20:00,31.05,31.05,30.97,31.0,127900.0,20.2425,20.2425,20.1903,20.2099,127900.0
2012-05-29 14:30:00,31.0,31.06,30.97,31.0,122400.0,20.2099,20.249,20.1903,20.2099,122400.0
2012-05-29 14:40:00,30.99,31.02,30.98,31.0,83100.0,20.2033,20.2229,20.1968,20.2099,83100.0
2012-05-29 14:50:00,31.0,31.05,31.0,31.04,191300.0,20.2099,20.2425,20.2099,20.2359,191300.0
2012-05-29 15:00:00,31.04,31.07,31.01,31.06,155800.0,20.2359,20.2555,20.2164,20.249,155800.0
2012-05-29 15:10:00,31.05,31.09,31.05,31.07,164200.0,20.2425,20.2685,20.2425,20.2555,164200.0
2012-05-29 15:20:00,31.07,31.07,31.04,31.05,172700.0,20.2555,20.2555,20.2359,20.2425,172700.0
2012-05-29 15:30:00,31.05,31.1,31.01,31.07,218400.0,20.2425,20.2751,20.2164,20.2555,218400.0
2012-05-29 15:40:00,31.07,31.24,31.06,31.23,530500.0,20.2555,20.3663,20.249,20.3598,530500.0
2012-05-29 15:50:00,31.22,31.25,31.17,31.21,851500.0,20.3533,20.3728,20.3207,20.3468,851500.0
2012-05-30 09:30:00,30.88,31.01,30.88,30.9,241400.0,20.1316,20.2164,20.1316,20.1447,241400.0
2012-05-30 09:40:00,30.89,30.96,30.85,30.92,118400.0,20.1381,20.1838,20.1121,20.1577,118400.0
2012-05-30 09:50:00,30.91,31.02,30.89,30.97,142900.0,20.1512,20.2229,20.1381,20.1903,142900.0
2012-05-30 10:00:00,30.99,31.0,30.9,30.99,225600.0,20.2033,20.2099,20.1447,20.2033,225600.0
2012-05-30 10:10:00,30.98,30.99,30.81,30.84,219800.0,20.1968,20.2033,20.086,20.1056,219800.0
2012-05-30 10:20:00,30.83,30.91,30.81,30.88,275500.0,20.099,20.1512,20.086,20.1316,275500.0
2012-05-30 10:30:00,30.88,30.94,30.85,30.89,143400.0,20.1316,20.1707,20.1121,20.1381,143400.0
2012-05-30 10:40:00,30.89,30.95,30.87,30.89,148200.0,20.1381,20.1773,20.1251,20.1381,148200.0
2012-05-30 10:50:00,30.89,30.94,30.86,30.88,169100.0,20.1381,20.1707,20.1186,20.1316,169100.0
2012-05-30 11:00:00,30.88,30.94,30.85,30.94,175100.0,20.1316,20.1707,20.1121,20.1707,175100.0
2012-05-30 11:10:00,30.94,30.96,30.91,30.91,80700.0,20.1707,20.1838,20.1512,20.1512,80700.0
2012-05-30 11:20:00,30.92,30.95,30.88,30.94,137100.0,20.1577,20.1773,20.1316,20.1707,137100.0
2012-05-30 11:30:00,30.94,30.95,30.86,30.91,135800.0,20.1707,20.1773,20.1186,20.1512,135800.0
2012-05-30 11:40:00,30.9,30.94,30.84,30.85,181600.0,20.1447,20.1707,20.1056,20.1121,181600.0
2012-05-30 11:50:00,30.85,30.87,30.81,30.81,182200.0,20.1121,20.1251,20.086,20.086,182200.0
2012-05-30 12:00:00,30.82,30.83,30.73,30.76,329100.0,20.0925,20.099,20.0338,20.0534,329100.0
2012-05-30 12:10:00,30.77,30.78,30.74,30.74,98100.0,20.0599,20.0664,20.0404,20.0404,98100.0
2012-05-30 12:20:00,30.74,30.75,30.65,30.65,231700.0,20.0404,20.0469,19.9817,19.9817,231700.0
2012-05-30 12:30:00,30.66,30.76,30.66,30.75,193000.0,19.9882,20.0534,19.9882,20.0469,193000.0
2012-05-30 12:40:00,30.76,30.81,30.74,30.8,131600.0,20.0534,20.086,20.0404,20.0795,131600.0
2012-05-30 12:50:00,30.8,30.82,30.78,30.79,95200.0,20.0795,20.0925,20.0664,20.073,95200.0
2012-05-30 13:00:00,30.8,30.81,30.74,30.74,122000.0,20.0795,20.086,20.0404,20.0404,122000.0
2012-05-30 13:10:00,30.74,30.8,30.74,30.78,122100.0,20.0404,20.0795,20.0404,20.0664,122100.0
2012-05-30 13:20:00,30.77,30.82,30.76,30.81,82300.0,20.0599,20.0925,20.0534,20.086,82300.0
2012-05-30 13:30:00,30.82,30.85,30.79,30.82,258000.0,20.0925,20.1121,20.073,20.0925,258000.0
2012-05-30 13:40:00,30.82,30.83,30.79,30.8,87400.0,20.0925,20.099,20.073,20.0795,87400.0
2012-05-30 13:50:00,30.8,30.82,30.77,30.81,385100.0,20.0795,20.0925,20.0599,20.086,385100.0
2012-05-30 14:00:00,30.81,30.9,30.81,30.86,230200.0,20.086,20.1447,20.086,20.1186,230200.0
2012-05-30 14:10:00,30.85,30.87,30.83,30.86,115100.0,20.1121,20.1251,20.099,20.1186,115100.0
2012-05-30 14:20:00,30.86,30.88,30.8,30.83,142200.0,20.1186,20.1316,20.0795,20.099,142200.0
2012-05-30 14:30:00,30.83,30.85,30.79,30.8,145300.0,20.099,20.1121,20.073,20.0795,145300.0
2012-05-30 14:40:00,30.8,30.83,30.78,30.8,165100.0,20.0795,20.099,20.0664,20.0795,165100.0
2012-05-30 14:50:00,30.81,30.82,30.78,30.8,129800.0,20.086,20.0925,20.0664,20.0795,129800.0
2012-05-30 15:00:00,30.79,30.81,30.72,30.76,142000.0,20.073,20.086,20.0273,20.0534,142000.0
2012-05-30 15:10:00,30.76,30.77,30.68,30.76,246500.0,20.0534,20.0599,20.0012,20.0534,246500.0
2012-05-30 15:20:00,30.76,30.86,30.73,30.84,307700.0,20.0534,20.1186,20.0338,20.1056,307700.0
2012-05-30 15:30:00,30.84,30.86,30.8,30.86,194300.0,20.1056,20.1186,20.0795,20.1186,194300.0
2012-05-30 15:40:00,30.86,30.86,30.8,30.83,392700.0,20.1186,20.1186,20.0795,20.099,392700.0
2012-05-30 15:50:00,30.84,30.86,30.74,30.76,908900.0,20.1056,20.1186,20.0404,20.0534,908900.0
2012-05-31 09:30:00,30.76,30.88,30.69,30.78,154600.0,20.0534,20.1316,20.0078,20.0664,154600.0
2012-05-31 09:40:00,30.78,30.8,30.63,30.65,205800.0,20.0664,20.0795,19.9686,19.9817,205800.0
2012-05-31 09:50:00,30.64,30.68,30.54,30.6,243800.0,19.9752,20.0012,19.91,19.9491,243800.0
2012-05-31 10:00:00,30.59,30.61,30.53,30.56,271100.0,19.9426,19.9556,19.9035,19.923,271100.0
2012-05-31 10:10:00,30.56,30.58,30.51,30.55,143200.0,19.923,19.936,19.8904,19.9165,143200.0
2012-05-31 10:20:00,30.56,30.56,30.5,30.55,166600.0,19.923,19.923,19.8839,19.9165,166600.0
2012-05-31 10:30:00,30.55,30.6,30.52,30.57,190900.0,19.9165,19.9491,19.8969,19.9295,190900.0
2012-05-31 10:40:00,30.58,30.61,30.53,30.55,206900.0,19.936,19.9556,19.9035,19.9165,206900.0
2012-05-31 10:50:00,30.55,30.64,30.53,30.62,171000.0,19.9165,19.9752,19.9035,19.9621,171000.0
2012-05-31 11:00:00,30.62,30.66,30.57,30.61,342400.0,19.9621,19.9882,19.9295,19.9556,342400.0
2012-05-31 11:10:00,30.62,30.64,30.58,30.61,170100.0,19.9621,19.9752,19.936,19.9556,170100.0
2012-05-31 11:20:00,30.61,30.72,30.59,30.72,159900.0,19.9556,20.0273,19.9426,20.0273,159900.0
2012-05-31 11:30:00,30.71,30.84,30.7,30.82,177600.0,20.0208,20.1056,20.0143,20.0925,177600.0
2012-05-31 11:40:00,30.82,30.82,30.75,30.76,151200.0,20.0925,20.0925,20.0469,20.0534,151200.0
2012-05-31 11:50:00,30.75,30.81,30.75,30.77,135300.0,20.0469,20.086,20.0469,20.0599,135300.0
2012-05-31 12:00:00,30.78,30.85,30.76,30.84,150800.0,20.0664,20.1121,20.0534,20.1056,150800.0
2012-05-31 12:10:00,30.84,30.9,30.82,30.9,160500.0,20.1056,20.1447,20.0925,20.1447,160500.0
2012-05-31 12:20:00,30.9,31.04,30.9,30.99,230700.0,20.1447,20.2359,20.1447,20.2033,230700.0
2012-05-31 12:30:00,30.98,31.02,30.89,30.91,172200.0,20.1968,20.2229,20.1381,20.1512,172200.0
2012-05-31 12:40:00,30.92,30.98,30.91,30.97,83300.0,20.1577,20.1968,20.1512,20.1903,83300.0
2012-05-31 12:50:00,30.97,30.98,30.91,30.91,109400.0,20.1903,20.1968,20.1512,20.1512,109400.0
2012-05-31 13:00:00,30.91,31.04,30.9,30.98,166000.0,20.1512,20.2359,20.1447,20.1968,166000.0
2012-05-31 13:10:00,30.98,31.03,30.95,31.01,156200.0,20.1968,20.2294,20.1773,20.2164,156200.0
2012-05-31 13:20:00,31.0,31.02,30.95,30.97,87900.0,20.2099,20.2229,20.1773,20.1903,87900.0
2012-05-31 13:30:00,30.97,31.0,30.91,30.95,101000.0,20.1903,20.2099,20.1512,20.1773,101000.0
2012-05-31 13:40:00,30.94,30.95,30.89,30.93,124000.0,20.1707,20.1773,20.1381,20.1642,124000.0
2012-05-31 13:50:00,30.92,30.93,30.88,30.93,61900.0,20.1577,20.1642,20.1316,20.1642,61900.0
2012-05-31 14:00:00,30.93,30.99,30.91,30.96,101500.0,20.1642,20.2033,20.1512,20.1838,101500.0
2012-05-31 14:10:00,30.96,31.0,30.94,30.95,248700.0,20.1838,20.2099,20.1707,20.1773,248700.0
2012-05-31 14:20:00,30.95,31.02,30.93,31.0,175800.0,20.1773,20.2229,20.1642,20.2099,175800.0
2012-05-31 14:30:00,31.0,31.05,30.97,31.04,355000.0,20.2099,20.2425,20.1903,20.2359,355000.0
2012-05-31 14:40:00,31.04,31.1,31.02,31.07,197100.0,20.2359,20.2751,20.2229,20.2555,197100.0
2012-05-31 14:50:00,31.07,31.11,31.02,31.09,340500.0,20.2555,20.2816,20.2229,20.2685,340500.0
2012-05-31 15:00:00,31.09,31.09,31.04,31.07,194900.0,20.2685,20.2685,20.2359,20.2555,194900.0
2012-05-31 15:10:00,31.07,31.15,31.07,31.1,323500.0,20.2555,20.3076,20.2555,20.2751,323500.0
2012-05-31 15:20:00,31.1,31.29,31.09,31.26,408400.0,20.2751,20.3989,20.2685,20.3794,408400.0
2012-05-31 15:30:00,31.26,31.36,31.21,31.28,425700.0,20.3794,20.4446,20.3468,20.3924,425700.0
2012-05-31 15:40:00,31.28,31.29,31.11,31.12,596900.0,20.3924,20.3989,20.2816,20.2881,596900.0
2012-05-31 15:50:00,31.13,31.15,31.07,31.11,1072500.0,20.2946,20.3076,20.2555,20.2816,1072500.0
2012-06-01 09:30:00,30.5,30.6,30.38,30.38,630200.0,19.8839,19.9491,19.8057,19.8057,630200.0
2012-06-01 09:40:00,30.38,30.43,30.24,30.27,398800.0,19.8057,19.8383,19.7144,19.734,398800.0
2012-06-01 09:50:00,30.28,30.4,30.18,30.27,424800.0,19.7405,19.8187,19.6753,19.734,424800.0
2012-06-01 10:00:00,30.27,30.35,30.23,30.31,667100.0,19.734,19.7861,19.7079,19.76,667100.0
2012-06-01 10:10:00,30.31,30.33,30.2,30.2,434500.0,19.76,19.7731,19.6883,19.6883,434500.0
2012-06-01 10:20:00,30.2,30.2,30.05,30.07,298000.0,19.6883,19.6883,19.5905,19.6036,298000.0
2012-06-01 10:30:00,30.06,30.07,29.95,29.99,534300.0,19.597,19.6036,19.5253,19.5514,534300.0
2012-06-01 10:40:00,29.99,30.08,29.96,30.06,462300.0,19.5514,19.6101,19.5319,19.597,462300.0
2012-06-01 10:50:00,30.06,30.09,29.94,29.95,618200.0,19.597,19.6166,19.5188,19.5253,618200.0
2012-06-01 11:00:00,29.95,30.04,29.88,30.0,425700.0,19.5253,19.584,19.4797,19.5579,425700.0
2012-06-01 11:10:00,30.0,30.1,29.97,30.06,189700.0,19.5579,19.6231,19.5384,19.597,189700.0
2012-06-01 11:20:00,30.06,30.11,30.05,30.1,295300.0,19.597,19.6296,19.5905,19.6231,295300.0
2012-06-01 11:30:00,30.1,30.1,29.98,29.98,651900.0,19.6231,19.6231,19.5449,19.5449,651900.0
2012-06-01 11:40:00,29.98,30.0,29.88,29.9,535500.0,19.5449,19.5579,19.4797,19.4927,535500.0
2012-06-01 11:50:00,29.9,29.97,29.9,29.97,216300.0,19.4927,19.5384,19.4927,19.5384,216300.0
2012-06-01 12:00:00,29.97,29.98,29.91,29.93,216800.0,19.5384,19.5449,19.4993,19.5123,216800.0
2012-06-01 12:10:00,29.93,30.02,29.93,29.97,220500.0,19.5123,19.571,19.5123,19.5384,220500.0
2012-06-01 12:20:00,29.97,29.98,29.89,29.92,187800.0,19.5384,19.5449,19.4862,19.5058,187800.0
2012-06-01 12:30:00,29.92,29.92,29.84,29.86,195600.0,19.5058,19.5058,19.4536,19.4667,195600.0
2012-06-01 12:40:00,29.86,29.92,29.85,29.91,128900.0,19.4667,19.5058,19.4601,19.4993,128900.0
2012-06-01 12:50:00,29.9,29.91,29.8,29.84,376600.0,19.4927,19.4993,19.4275,19.4536,376600.0
2012-06-01 13:00:00,29.84,29.85,29.77,29.81,282600.0,19.4536,19.4601,19.408,19.4341,282600.0
2012-06-01 13:10:00,29.8,29.81,29.73,29.75,363500.0,19.4275,19.4341,19.3819,19.3949,363500.0
2012-06-01 13:20:00,29.74,29.75,29.67,29.67,224800.0,19.3884,19.3949,19.3428,19.3428,224800.0
2012-06-01 13:30:00,29.67,29.68,29.6,29.64,211800.0,19.3428,19.3493,19.2972,19.3232,211800.0
2012-06-01 13:40:00,29.64,29.77,29.63,29.73,213300.0,19.3232,19.408,19.3167,19.3819,213300.0
2012-06-01 13:50:00,29.73,29.73,29.62,29.67,169500.0,19.3819,19.3819,19.3102,19.3428,169500.0
2012-06-01 14:00:00,29.67,29.68,29.59,29.63,756300.0,19.3428,19.3493,19.2906,19.3167,756300.0
2012-06-01 14:10:00,29.63,29.66,29.56,29.65,253700.0,19.3167,19.3363,19.2711,19.3298,253700.0
2012-06-01 14:20:00,29.66,29.77,29.65,29.72,320900.0,19.3363,19.408,19.3298,19.3754,320900.0
2012-06-01 14:30:00,29.72,29.83,29.72,29.83,306900.0,19.3754,19.4471,19.3754,19.4471,306900.0
2012-06-01 14:40:00,29.82,29.83,29.79,29.79,438000.0,19.4406,19.4471,19.421,19.421,438000.0
2012-06-01 14:50:00,29.79,29.8,29.63,29.65,497300.0,19.421,19.4275,19.3167,19.3298,497300.0
2012-06-01 15:00:00,29.64,29.66,29.58,29.64,392700.0,19.3232,19.3363,19.2841,19.3232,392700.0
2012-06-01 15:10:00,29.65,29.68,29.53,29.54,372100.0,19.3298,19.3493,19.2515,19.258,372100.0
2012-06-01 15:20:00,29.55,29.58,29.51,29.57,564600.0,19.2646,19.2841,19.2385,19.2776,564600.0
2012-06-01 15:30:00,29.57,29.64,29.56,29.56,690000.0,19.2776,19.3232,19.2711,19.2711,690000.0
2012-06-01 15:40:00,29.56,29.63,29.52,29.63,1036800.0,19.2711,19.3167,19.245,19.3167,1036800.0
2012-06-01 15:50:00,29.63,29.66,29.57,29.58,1423900.0,19.3167,19.3363,19.2776,19.2841,1423900.0
2012-06-04 09:30:00,29.57,29.63,29.25,29.26,668100.0,19.2776,19.3167,19.069,19.0755,668100.0
2012-06-04 09:40:00,29.26,29.3,29.2,29.25,288600.0,19.0755,19.1016,19.0364,19.069,288600.0
2012-06-04 09:50:00,29.25,29.26,29.06,29.07,302500.0,19.069,19.0755,18.9451,18.9516,302500.0
2012-06-04 10:00:00,29.08,29.1,28.96,28.97,541600.0,18.9582,18.9712,18.8799,18.8864,541600.0
2012-06-04 10:10:00,28.97,29.09,28.94,29.07,784400.0,18.8864,18.9647,18.8669,18.9516,784400.0
2012-06-04 10:20:00,29.08,29.11,28.98,29.0,507700.0,18.9582,18.9777,18.893,18.906,507700.0
2012-06-04 10:30:00,29.0,29.03,28.92,28.93,447900.0,18.906,18.9256,18.8538,18.8604,447900.0
2012-06-04 10:40:00,28.93,28.98,28.89,28.93,904300.0,18.8604,18.893,18.8343,18.8604,904300.0
2012-06-04 10:50:00,28.94,29.12,28.93,29.12,506400.0,18.8669,18.9842,18.8604,18.9842,506400.0
2012-06-04 11:00:00,29.12,29.18,29.1,29.15,590000.0,18.9842,19.0233,18.9712,19.0038,590000.0
2012-06-04 11:10:00,29.15,29.16,29.05,29.05,266400.0,19.0038,19.0103,18.9386,18.9386,266400.0
2012-06-04 11:20:00,29.04,29.07,29.01,29.02,166000.0,18.9321,18.9516,18.9125,18.919,166000.0
2012-06-04 11:30:00,29.02,29.04,28.99,29.0,175400.0,18.919,18.9321,18.8995,18.906,175400.0
2012-06-04 11:40:00,29.0,29.02,28.97,29.0,284100.0,18.906,18.919,18.8864,18.906,284100.0
2012-06-04 11:50:00,29.0,29.07,28.99,29.07,304300.0,18.906,18.9516,18.8995,18.9516,304300.0
2012-06-04 12:00:00,29.06,29.09,29.05,29.05,129100.0,18.9451,18.9647,18.9386,18.9386,129100.0
2012-06-04 12:10:00,29.06,29.06,28.93,28.95,243800.0,18.9451,18.9451,18.8604,18.8734,243800.0
2012-06-04 12:20:00,28.95,28.97,28.86,28.87,240300.0,18.8734,18.8864,18.8147,18.8212,240300.0
2012-06-04 12:30:00,28.87,28.88,28.81,28.85,288200.0,18.8212,18.8278,18.7821,18.8082,288200.0
2012-06-04 12:40:00,28.85,28.88,28.81,28.81,172400.0,18.8082,18.8278,18.7821,18.7821,172400.0
2012-06-04 12:50:00,28.82,28.85,28.8,28.83,164400.0,18.7887,18.8082,18.7756,18.7952,164400.0
2012-06-04 13:00:00,28.84,28.89,28.79,28.81,384100.0,18.8017,18.8343,18.7691,18.7821,384100.0
2012-06-04 13:10:00,28.8,28.86,28.79,28.79,138500.0,18.7756,18.8147,18.7691,18.7691,138500.0
2012-06-04 13:20:00,28.8,28.8,28.73,28.74,283900.0,18.7756,18.7756,18.73,18.7365,283900.0
2012-06-04 13:30:00,28.74,28.78,28.71,28.76,562600.0,18.7365,18.7626,18.7169,18.7495,562600.0
2012-06-04 13:40:00,28.77,28.78,28.71,28.71,325200.0,18.7561,18.7626,18.7169,18.7169,325200.0
2012-06-04 13:50:00,28.71,29.7,28.68,28.75,423600.0,18.7169,19.3623,18.6974,18.743,423600.0
2012-06-04 14:00:00,28.74,28.75,28.71,28.72,207200.0,18.7365,18.743,18.7169,18.7235,207200.0
2012-06-04 14:10:00,28.71,28.76,28.71,28.74,464700.0,18.7169,18.7495,18.7169,18.7365,464700.0
2012-06-04 14:20:00,28.74,28.8,28.74,28.8,567900.0,18.7365,18.7756,18.7365,18.7756,567900.0
2012-06-04 14:30:00,28.8,28.88,28.77,28.87,849300.0,18.7756,18.8278,18.7561,18.8212,849300.0
2012-06-04 14:40:00,28.87,28.9,28.85,28.85,538000.0,18.8212,18.8408,18.8082,18.8082,538000.0
2012-06-04 14:50:00,28.84,28.85,28.81,28.84,354800.0,18.8017,18.8082,18.7821,18.8017,354800.0
2012-06-04 15:00:00,28.84,28.9,28.83,28.84,379600.0,18.8017,18.8408,18.7952,18.8017,379600.0
2012-06-04 15:10:00,28.83,28.84,28.73,28.77,578100.0,18.7952,18.8017,18.73,18.7561,578100.0
2012-06-04 15:20:00,28.77,28.79,28.72,28.78,577500.0,18.7561,18.7691,18.7235,18.7626,577500.0
2012-06-04 15:30:00,28.77,28.78,28.69,28.72,618600.0,18.7561,18.7626,18.7039,18.7235,618600.0
2012-06-04 15:40:00,28.73,28.79,28.7,28.74,910400.0,18.73,18.7691,18.7104,18.7365,910400.0
2012-06-04 15:50:00,28.75,28.81,28.73,28.77,2009500.0,18.743,18.7821,18.73,18.7561,2009500.0
2012-06-05 09:30:00,28.57,29.02,28.57,28.99,430000.0,18.6257,18.919,18.6257,18.8995,430000.0
2012-06-05 09:40:00,28.98,29.06,28.91,29.06,337900.0,18.893,18.9451,18.8473,18.9451,337900.0
2012-06-05 09:50:00,29.05,29.2,29.03,29.19,284600.0,18.9386,19.0364,18.9256,19.0299,284600.0
2012-06-05 10:00:00,29.18,29.33,29.18,29.29,417400.0,19.0233,19.1211,19.0233,19.0951,417400.0
2012-06-05 10:10:00,29.29,29.29,29.18,29.21,242200.0,19.0951,19.0951,19.0233,19.0429,242200.0
2012-06-05 10:20:00,29.21,29.26,29.18,29.18,280600.0,19.0429,19.0755,19.0233,19.0233,280600.0
2012-06-05 10:30:00,29.19,29.2,29.14,29.16,207500.0,19.0299,19.0364,18.9973,19.0103,207500.0
2012-06-05 10:40:00,29.16,29.16,29.05,29.07,222700.0,19.0103,19.0103,18.9386,18.9516,222700.0
2012-06-05 10:50:00,29.07,29.12,29.03,29.12,209100.0,18.9516,18.9842,18.9256,18.9842,209100.0
2012-06-05 11:00:00,29.12,29.19,29.09,29.17,261600.0,18.9842,19.0299,18.9647,19.0168,261600.0
2012-06-05 11:10:00,29.17,29.23,29.16,29.23,225800.0,19.0168,19.0559,19.0103,19.0559,225800.0
2012-06-05 11:20:00,29.23,29.25,29.17,29.17,364700.0,19.0559,19.069,19.0168,19.0168,364700.0
2012-06-05 11:30:00,29.18,29.25,29.18,29.21,323700.0,19.0233,19.069,19.0233,19.0429,323700.0
2012-06-05 11:40:00,29.21,29.23,29.18,29.19,610000.0,19.0429,19.0559,19.0233,19.0299,610000.0
2012-06-05 11:50:00,29.18,29.18,29.12,29.18,150200.0,19.0233,19.0233,18.9842,19.0233,150200.0
2012-06-05 12:00:00,29.18,29.21,29.16,29.18,392700.0,19.0233,19.0429,19.0103,19.0233,392700.0
2012-06-05 12:10:00,29.18,29.2,29.11,29.13,137000.0,19.0233,19.0364,18.9777,18.9907,137000.0
2012-06-05 12:20:00,29.13,29.19,29.11,29.18,160800.0,18.9907,19.0299,18.9777,19.0233,160800.0
2012-06-05 12:30:00,29.19,29.32,29.18,29.25,428900.0,19.0299,19.1146,19.0233,19.069,428900.0
2012-06-05 12:40:00,29.25,29.26,29.18,29.19,104900.0,19.069,19.0755,19.0233,19.0299,104900.0
2012-06-05 12:50:00,29.2,29.21,29.13,29.13,268100.0,19.0364,19.0429,18.9907,18.9907,268100.0
2012-06-05 13:00:00,29.13,29.18,29.11,29.16,102200.0,18.9907,19.0233,18.9777,19.0103,102200.0
2012-06-05 13:10:00,29.16,29.18,29.12,29.12,123900.0,19.0103,19.0233,18.9842,18.9842,123900.0
2012-06-05 13:20:00,29.13,29.2,29.13,29.18,184300.0,18.9907,19.0364,18.9907,19.0233,184300.0
2012-06-05 13:30:00,29.18,29.19,29.16,29.18,203000.0,19.0233,19.0299,19.0103,19.0233,203000.0
2012-06-05 13:40:00,29.18,29.26,29.17,29.24,212600.0,19.0233,19.0755,19.0168,19.0625,212600.0
2012-06-05 13:50:00,29.25,29.3,29.24,29.26,219800.0,19.069,19.1016,19.0625,19.0755,219800.0
2012-06-05 14:00:00,29.26,29.28,29.22,29.24,214900.0,19.0755,19.0885,19.0494,19.0625,214900.0
2012-06-05 14:10:00,29.23,29.28,29.2,29.27,144900.0,19.0559,19.0885,19.0364,19.082,144900.0
2012-06-05 14:20:00,29.27,29.27,29.2,29.22,143100.0,19.082,19.082,19.0364,19.0494,143100.0
2012-06-05 14:30:00,29.22,29.22,29.14,29.14,151900.0,19.0494,19.0494,18.9973,18.9973,151900.0
2012-06-05 14:40:00,29.14,29.2,29.13,29.19,168000.0,18.9973,19.0364,18.9907,19.0299,168000.0
2012-06-05 14:50:00,29.18,29.21,29.17,29.2,178500.0,19.0233,19.0429,19.0168,19.0364,178500.0
2012-06-05 15:00:00,29.21,29.28,29.2,29.24,353400.0,19.0429,19.0885,19.0364,19.0625,353400.0
2012-06-05 15:10:00,29.23,29.27,29.22,29.27,355600.0,19.0559,19.082,19.0494,19.082,355600.0
2012-06-05 15:20:00,29.26,29.31,29.23,29.25,359600.0,19.0755,19.1081,19.0559,19.069,359600.0
2012-06-05 15:30:00,29.25,29.29,29.23,29.28,336300.0,19.069,19.0951,19.0559,19.0885,336300.0
2012-06-05 15:40:00,29.27,29.32,29.23,29.26,441700.0,19.082,19.1146,19.0559,19.0755,441700.0
2012-06-05 15:50:00,29.26,29.27,29.2,29.21,1504600.0,19.0755,19.082,19.0364,19.0429,1504600.0
2012-06-06 09:30:00,29.43,29.59,29.23,29.28,251200.0,19.1863,19.2906,19.0559,19.0885,251200.0
2012-06-06 09:40:00,29.29,29.5,29.27,29.44,326100.0,19.0951,19.232,19.082,19.1928,326100.0
2012-06-06 09:50:00,29.45,29.47,29.38,29.38,276500.0,19.1994,19.2124,19.1537,19.1537,276500.0
2012-06-06 10:00:00,29.38,29.46,29.38,29.45,194700.0,19.1537,19.2059,19.1537,19.1994,194700.0
2012-06-06 10:10:00,29.45,29.49,29.38,29.42,254300.0,19.1994,19.2254,19.1537,19.1798,254300.0
2012-06-06 10:20:00,29.42,29.49,29.39,29.42,165800.0,19.1798,19.2254,19.1603,19.1798,165800.0
2012-06-06 10:30:00,29.42,29.49,29.4,29.45,191700.0,19.1798,19.2254,19.1668,19.1994,191700.0
2012-06-06 10:40:00,29.45,29.48,29.43,29.47,175800.0,19.1994,19.2189,19.1863,19.2124,175800.0
2012-06-06 10:50:00,29.48,29.5,29.4,29.44,150900.0,19.2189,19.232,19.1668,19.1928,150900.0
2012-06-06 11:00:00,29.44,29.45,29.38,29.41,286500.0,19.1928,19.1994,19.1537,19.1733,286500.0
2012-06-06 11:10:00,29.4,29.45,29.39,29.43,314200.0,19.1668,19.1994,19.1603,19.1863,314200.0
2012-06-06 11:20:00,29.42,29.46,29.42,29.45,485900.0,19.1798,19.2059,19.1798,19.1994,485900.0
2012-06-06 11:30:00,29.45,29.48,29.4,29.42,195500.0,19.1994,19.2189,19.1668,19.1798,195500.0
2012-06-06 11:40:00,29.43,29.45,29.41,29.45,276400.0,19.1863,19.1994,19.1733,19.1994,276400.0
2012-06-06 11:50:00,29.45,29.47,29.37,29.4,364900.0,19.1994,19.2124,19.1472,19.1668,364900.0
2012-06-06 12:00:00,29.4,29.48,29.39,29.44,176800.0,19.1668,19.2189,19.1603,19.1928,176800.0
2012-06-06 12:10:00,29.44,29.46,29.42,29.43,217600.0,19.1928,19.2059,19.1798,19.1863,217600.0
2012-06-06 12:20:00,29.43,29.44,29.36,29.39,187900.0,19.1863,19.1928,19.1407,19.1603,187900.0
2012-06-06 12:30:00,29.38,29.45,29.38,29.43,152100.0,19.1537,19.1994,19.1537,19.1863,152100.0
2012-06-06 12:40:00,29.43,29.48,29.42,29.48,223900.0,19.1863,19.2189,19.1798,19.2189,223900.0
2012-06-06 12:50:00,29.48,29.51,29.46,29.49,162700.0,19.2189,19.2385,19.2059,19.2254,162700.0
2012-06-06 13:00:00,29.48,29.52,29.47,29.52,169200.0,19.2189,19.245,19.2124,19.245,169200.0
2012-06-06 13:10:00,29.51,29.51,29.47,29.49,140800.0,19.2385,19.2385,19.2124,19.2254,140800.0
2012-06-06 13:20:00,29.5,29.52,29.48,29.5,211300.0,19.232,19.245,19.2189,19.232,211300.0
2012-06-06 13:30:00,29.49,29.54,29.49,29.51,332100.0,19.2254,19.258,19.2254,19.2385,332100.0
2012-06-06 13:40:00,29.52,29.52,29.47,29.5,139600.0,19.245,19.245,19.2124,19.232,139600.0
2012-06-06 13:50:00,29.49,29.51,29.48,29.49,104200.0,19.2254,19.2385,19.2189,19.2254,104200.0
2012-06-06 14:00:00,29.49,29.51,29.46,29.46,249300.0,19.2254,19.2385,19.2059,19.2059,249300.0
2012-06-06 14:10:00,29.46,29.48,29.43,29.47,232600.0,19.2059,19.2189,19.1863,19.2124,232600.0
2012-06-06 14:20:00,29.47,29.48,29.44,29.48,273800.0,19.2124,19.2189,19.1928,19.2189,273800.0
2012-06-06 14:30:00,29.47,29.5,29.46,29.48,225700.0,19.2124,19.232,19.2059,19.2189,225700.0
2012-06-06 14:40:00,29.48,29.5,29.47,29.49,157500.0,19.2189,19.232,19.2124,19.2254,157500.0
2012-06-06 14:50:00,29.49,29.53,29.48,29.52,221400.0,19.2254,19.2515,19.2189,19.245,221400.0
2012-06-06 15:00:00,29.52,29.59,29.51,29.57,160400.0,19.245,19.2906,19.2385,19.2776,160400.0
2012-06-06 15:10:00,29.57,29.59,29.54,29.54,127000.0,19.2776,19.2906,19.258,19.258,127000.0
2012-06-06 15:20:00,29.54,29.58,29.52,29.55,194500.0,19.258,19.2841,19.245,19.2646,194500.0
2012-06-06 15:30:00,29.56,29.57,29.5,29.5,236100.0,19.2711,19.2776,19.232,19.232,236100.0
2012-06-06 15:40:00,29.51,29.65,29.49,29.59,409700.0,19.2385,19.3298,19.2254,19.2906,409700.0
2012-06-06 15:50:00,29.58,29.7,29.56,29.69,1192600.0,19.2841,19.3623,19.2711,19.3558,1192600.0
2012-06-07 09:30:00,29.97,30.16,29.64,30.13,452500.0,19.5384,19.6622,19.3232,19.6427,452500.0
2012-06-07 09:40:00,30.14,30.21,30.03,30.06,325800.0,19.6492,19.6948,19.5775,19.597,325800.0
2012-06-07 09:50:00,30.06,30.1,29.98,30.0,417600.0,19.597,19.6231,19.5449,19.5579,417600.0
2012-06-07 10:00:00,29.99,30.01,29.8,29.82,482200.0,19.5514,19.5644,19.4275,19.4406,482200.0
2012-06-07 10:10:00,29.82,29.94,29.78,29.85,360800.0,19.4406,19.5188,19.4145,19.4601,360800.0
2012-06-07 10:20:00,29.85,29.99,29.85,29.96,466800.0,19.4601,19.5514,19.4601,19.5319,466800.0
2012-06-07 10:30:00,29.96,30.0,29.89,29.9,229900.0,19.5319,19.5579,19.4862,19.4927,229900.0
2012-06-07 10:40:00,29.9,29.91,29.79,29.83,298000.0,19.4927,19.4993,19.421,19.4471,298000.0
2012-06-07 10:50:00,29.82,29.87,29.77,29.86,171300.0,19.4406,19.4732,19.408,19.4667,171300.0
2012-06-07 11:00:00,29.85,29.9,29.82,29.84,209400.0,19.4601,19.4927,19.4406,19.4536,209400.0
2012-06-07 11:10:00,29.84,29.85,29.77,29.78,287500.0,19.4536,19.4601,19.408,19.4145,287500.0
2012-06-07 11:20:00,29.79,29.82,29.78,29.79,190800.0,19.421,19.4406,19.4145,19.421,190800.0
2012-06-07 11:30:00,29.8,29.87,29.78,29.84,270900.0,19.4275,19.4732,19.4145,19.4536,270900.0
2012-06-07 11:40:00,29.83,29.88,29.83,29.84,269600.0,19.4471,19.4797,19.4471,19.4536,269600.0
2012-06-07 11:50:00,29.83,29.86,29.78,29.79,169800.0,19.4471,19.4667,19.4145,19.421,169800.0
2012-06-07 12:00:00,29.79,29.8,29.75,29.76,219000.0,19.421,19.4275,19.3949,19.4015,219000.0
2012-06-07 12:10:00,29.76,29.84,29.76,29.8,329600.0,19.4015,19.4536,19.4015,19.4275,329600.0
2012-06-07 12:20:00,29.8,29.83,29.78,29.8,170300.0,19.4275,19.4471,19.4145,19.4275,170300.0
2012-06-07 12:30:00,29.81,29.81,29.78,29.8,119100.0,19.4341,19.4341,19.4145,19.4275,119100.0
2012-06-07 12:40:00,29.81,29.81,29.76,29.8,235800.0,19.4341,19.4341,19.4015,19.4275,235800.0
2012-06-07 12:50:00,29.81,29.81,29.76,29.79,190900.0,19.4341,19.4341,19.4015,19.421,190900.0
2012-06-07 13:00:00,29.79,29.81,29.78,29.79,166500.0,19.421,19.4341,19.4145,19.421,166500.0
2012-06-07 13:10:00,29.79,29.87,29.78,29.84,220200.0,19.421,19.4732,19.4145,19.4536,220200.0
2012-06-07 13:20:00,29.84,29.91,29.84,29.88,292400.0,19.4536,19.4993,19.4536,19.4797,292400.0
2012-06-07 13:30:00,29.88,29.91,29.87,29.9,311100.0,19.4797,19.4993,19.4732,19.4927,311100.0
2012-06-07 13:40:00,29.9,29.92,29.89,29.91,115100.0,19.4927,19.5058,19.4862,19.4993,115100.0
2012-06-07 13:50:00,29.91,29.92,29.83,29.85,405500.0,19.4993,19.5058,19.4471,19.4601,405500.0
2012-06-07 14:00:00,29.84,29.85,29.82,29.83,146000.0,19.4536,19.4601,19.4406,19.4471,146000.0
2012-06-07 14:10:00,29.83,29.85,29.82,29.82,189000.0,19.4471,19.4601,19.4406,19.4406,189000.0
2012-06-07 14:20:00,29.82,29.85,29.82,29.83,481400.0,19.4406,19.4601,19.4406,19.4471,481400.0
2012-06-07 14:30:00,29.83,29.83,29.8,29.82,463200.0,19.4471,19.4471,19.4275,19.4406,463200.0
2012-06-07 14:40:00,29.82,29.83,29.8,29.82,462300.0,19.4406,19.4471,19.4275,19.4406,462300.0
2012-06-07 14:50:00,29.82,29.83,29.8,29.82,191100.0,19.4406,19.4471,19.4275,19.4406,191100.0
2012-06-07 15:00:00,29.82,29.82,29.75,29.79,516700.0,19.4406,19.4406,19.3949,19.421,516700.0
2012-06-07 15:10:00,29.79,29.84,29.72,29.74,323400.0,19.421,19.4536,19.3754,19.3884,323400.0
2012-06-07 15:20:00,29.74,29.78,29.7,29.73,330900.0,19.3884,19.4145,19.3623,19.3819,330900.0
2012-06-07 15:30:00,29.74,29.78,29.65,29.66,512700.0,19.3884,19.4145,19.3298,19.3363,512700.0
2012-06-07 15:40:00,29.67,29.71,29.63,29.67,597600.0,19.3428,19.3689,19.3167,19.3428,597600.0
2012-06-07 15:50:00,29.67,29.67,29.58,29.59,1319300.0,19.3428,19.3428,19.2841,19.2906,1319300.0
2012-06-08 09:30:00,29.48,29.68,29.44,29.48,243800.0,19.2189,19.3493,19.1928,19.2189,243800.0
2012-06-08 09:40:00,29.48,29.49,29.38,29.44,222700.0,19.2189,19.2254,19.1537,19.1928,222700.0
2012-06-08 09:50:00,29.44,29.5,29.37,29.49,345300.0,19.1928,19.232,19.1472,19.2254,345300.0
2012-06-08 10:00:00,29.48,29.57,29.43,29.49,288900.0,19.2189,19.2776,19.1863,19.2254,288900.0
2012-06-08 10:10:00,29.49,29.57,29.47,29.54,229000.0,19.2254,19.2776,19.2124,19.258,229000.0
2012-06-08 10:20:00,29.53,29.54,29.48,29.51,211200.0,19.2515,19.258,19.2189,19.2385,211200.0
2012-06-08 10:30:00,29.51,29.6,29.48,29.6,215100.0,19.2385,19.2972,19.2189,19.2972,215100.0
2012-06-08 10:40:00,29.6,29.72,29.6,29.71,247700.0,19.2972,19.3754,19.2972,19.3689,247700.0
2012-06-08 10:50:00,29.7,29.71,29.65,29.7,153100.0,19.3623,19.3689,19.3298,19.3623,153100.0
2012-06-08 11:00:00,29.7,29.74,29.65,29.68,177400.0,19.3623,19.3884,19.3298,19.3493,177400.0
2012-06-08 11:10:00,29.67,29.68,29.6,29.6,201800.0,19.3428,19.3493,19.2972,19.2972,201800.0
2012-06-08 11:20:00,29.61,29.63,29.57,29.58,138500.0,19.3037,19.3167,19.2776,19.2841,138500.0
2012-06-08 11:30:00,29.57,29.62,29.57,29.6,90900.0,19.2776,19.3102,19.2776,19.2972,90900.0
2012-06-08 11:40:00,29.61,29.66,29.59,29.65,95100.0,19.3037,19.3363,19.2906,19.3298,95100.0
2012-06-08 11:50:00,29.65,29.67,29.62,29.62,67700.0,19.3298,19.3428,19.3102,19.3102,67700.0
2012-06-08 12:00:00,29.63,29.74,29.62,29.74,371200.0,19.3167,19.3884,19.3102,19.3884,371200.0
2012-06-08 12:10:00,29.74,29.76,29.72,29.75,95900.0,19.3884,19.4015,19.3754,19.3949,95900.0
2012-06-08 12:20:00,29.75,29.81,29.73,29.8,223000.0,19.3949,19.4341,19.3819,19.4275,223000.0
2012-06-08 12:30:00,29.8,29.87,29.8,29.83,167100.0,19.4275,19.4732,19.4275,19.4471,167100.0
2012-06-08 12:40:00,29.83,29.87,29.81,29.86,91600.0,19.4471,19.4732,19.4341,19.4667,91600.0
2012-06-08 12:50:00,29.85,29.88,29.83,29.86,142800.0,19.4601,19.4797,19.4471,19.4667,142800.0
2012-06-08 13:00:00,29.85,29.98,29.85,29.97,354600.0,19.4601,19.5449,19.4601,19.5384,354600.0
2012-06-08 13:10:00,29.97,30.0,29.96,29.98,284000.0,19.5384,19.5579,19.5319,19.5449,284000.0
2012-06-08 13:20:00,29.97,30.02,29.97,30.0,350100.0,19.5384,19.571,19.5384,19.5579,350100.0
2012-06-08 13:30:00,30.0,30.02,29.96,29.98,308500.0,19.5579,19.571,19.5319,19.5449,308500.0
2012-06-08 13:40:00,29.97,29.98,29.93,29.98,125600.0,19.5384,19.5449,19.5123,19.5449,125600.0
2012-06-08 13:50:00,29.97,30.01,29.95,29.97,106900.0,19.5384,19.5644,19.5253,19.5384,106900.0
2012-06-08 14:00:00,29.97,30.0,29.95,29.99,124900.0,19.5384,19.5579,19.5253,19.5514,124900.0
2012-06-08 14:10:00,30.0,30.0,29.94,29.95,123100.0,19.5579,19.5579,19.5188,19.5253,123100.0
2012-06-08 14:20:00,29.95,29.99,29.95,29.98,96000.0,19.5253,19.5514,19.5253,19.5449,96000.0
2012-06-08 14:30:00,29.97,30.07,29.96,30.06,181700.0,19.5384,19.6036,19.5319,19.597,181700.0
2012-06-08 14:40:00,30.06,30.1,30.05,30.06,218100.0,19.597,19.6231,19.5905,19.597,218100.0
2012-06-08 14:50:00,30.06,30.1,30.05,30.05,148500.0,19.597,19.6231,19.5905,19.5905,148500.0
2012-06-08 15:00:00,30.05,30.06,30.01,30.01,159100.0,19.5905,19.597,19.5644,19.5644,159100.0
2012-06-08 15:10:00,30.01,30.07,30.01,30.04,156200.0,19.5644,19.6036,19.5644,19.584,156200.0
2012-06-08 15:20:00,30.05,30.05,30.0,30.0,204900.0,19.5905,19.5905,19.5579,19.5579,204900.0
2012-06-08 15:30:00,30.0,30.03,29.99,30.0,270100.0,19.5579,19.5775,19.5514,19.5579,270100.0
2012-06-08 15:40:00,30.01,30.09,29.99,30.09,483100.0,19.5644,19.6166,19.5514,19.6166,483100.0
2012-06-08 15:50:00,30.08,30.1,30.02,30.09,730400.0,19.6101,19.6231,19.571,19.6166,730400.0
2012-06-11 09:30:00,30.46,30.65,30.39,30.4,535900.0,19.8578,19.9817,19.8122,19.8187,535900.0
2012-06-11 09:40:00,30.4,30.47,30.3,30.37,315600.0,19.8187,19.8643,19.7535,19.7991,315600.0
2012-06-11 09:50:00,30.38,30.45,30.29,30.3,514800.0,19.8057,19.8513,19.747,19.7535,514800.0
2012-06-11 10:00:00,30.3,30.37,30.2,30.23,349800.0,19.7535,19.7991,19.6883,19.7079,349800.0
2012-06-11 10:10:00,30.22,30.36,30.2,30.29,400600.0,19.7014,19.7926,19.6883,19.747,400600.0
2012-06-11 10:20:00,30.29,30.32,30.22,30.29,368200.0,19.747,19.7665,19.7014,19.747,368200.0
2012-06-11 10:30:00,30.28,30.28,30.17,30.23,235200.0,19.7405,19.7405,19.6688,19.7079,235200.0
2012-06-11 10:40:00,30.23,30.24,30.06,30.08,248600.0,19.7079,19.7144,19.597,19.6101,248600.0
2012-06-11 10:50:00,30.08,30.1,29.99,30.08,320800.0,19.6101,19.6231,19.5514,19.6101,320800.0
2012-06-11 11:00:00,30.08,30.14,30.03,30.11,173200.0,19.6101,19.6492,19.5775,19.6296,173200.0
2012-06-11 11:10:00,30.11,30.12,29.99,29.99,149000.0,19.6296,19.6362,19.5514,19.5514,149000.0
2012-06-11 11:20:00,29.98,30.07,29.97,30.05,128800.0,19.5449,19.6036,19.5384,19.5905,128800.0
2012-06-11 11:30:00,30.04,30.14,30.02,30.13,153500.0,19.584,19.6492,19.571,19.6427,153500.0
2012-06-11 11:40:00,30.14,30.15,30.08,30.1,84200.0,19.6492,19.6557,19.6101,19.6231,84200.0
2012-06-11 11:50:00,30.1,30.15,30.04,30.12,196200.0,19.6231,19.6557,19.584,19.6362,196200.0
2012-06-11 12:00:00,30.12,30.18,30.09,30.12,194300.0,19.6362,19.6753,19.6166,19.6362,194300.0
2012-06-11 12:10:00,30.11,30.14,30.08,30.14,201300.0,19.6296,19.6492,19.6101,19.6492,201300.0
2012-06-11 12:20:00,30.13,30.17,30.13,30.16,246300.0,19.6427,19.6688,19.6427,19.6622,246300.0
2012-06-11 12:30:00,30.16,30.19,30.14,30.18,115100.0,19.6622,19.6818,19.6492,19.6753,115100.0
2012-06-11 12:40:00,30.18,30.21,30.15,30.16,87200.0,19.6753,19.6948,19.6557,19.6622,87200.0
2012-06-11 12:50:00,30.16,30.2,30.15,30.18,83300.0,19.6622,19.6883,19.6557,19.6753,83300.0
2012-06-11 13:00:00,30.18,30.21,30.16,30.19,94500.0,19.6753,19.6948,19.6622,19.6818,94500.0
2012-06-11 13:10:00,30.19,30.22,30.17,30.21,177200.0,19.6818,19.7014,19.6688,19.6948,177200.0
2012-06-11 13:20:00,30.21,30.21,30.15,30.16,115700.0,19.6948,19.6948,19.6557,19.6622,115700.0
2012-06-11 13:30:00,30.16,30.18,30.1,30.1,209600.0,19.6622,19.6753,19.6231,19.6231,209600.0
2012-06-11 13:40:00,30.1,30.11,30.05,30.05,190100.0,19.6231,19.6296,19.5905,19.5905,190100.0
2012-06-11 13:50:00,30.06,30.08,29.99,29.99,394200.0,19.597,19.6101,19.5514,19.5514,394200.0
2012-06-11 14:00:00,30.0,30.01,29.91,30.0,210100.0,19.5579,19.5644,19.4993,19.5579,210100.0
2012-06-11 14:10:00,29.99,30.02,29.93,29.93,231500.0,19.5514,19.571,19.5123,19.5123,231500.0
2012-06-11 14:20:00,29.93,30.0,29.92,29.97,155500.0,19.5123,19.5579,19.5058,19.5384,155500.0
2012-06-11 14:30:00,29.96,30.04,29.95,30.01,118800.0,19.5319,19.584,19.5253,19.5644,118800.0
2012-06-11 14:40:00,30.02,30.09,30.01,30.03,192400.0,19.571,19.6166,19.5644,19.5775,192400.0
2012-06-11 14:50:00,30.03,30.1,30.01,30.07,180600.0,19.5775,19.6231,19.5644,19.6036,180600.0
2012-06-11 15:00:00,30.07,30.13,30.06,30.08,233500.0,19.6036,19.6427,19.597,19.6101,233500.0
2012-06-11 15:10:00,30.09,30.11,30.0,30.03,347600.0,19.6166,19.6296,19.5579,19.5775,347600.0
2012-06-11 15:20:00,30.03,30.03,29.96,30.0,198800.0,19.5775,19.5775,19.5319,19.5579,198800.0
2012-06-11 15:30:00,30.01,30.08,29.99,30.08,286500.0,19.5644,19.6101,19.5514,19.6101,286500.0
2012-06-11 15:40:00,30.08,30.11,29.98,29.98,513700.0,19.6101,19.6296,19.5449,19.5449,513700.0
2012-06-11 15:50:00,29.98,29.99,29.84,29.87,1243900.0,19.5449,19.5514,19.4536,19.4732,1243900.0
2012-06-12 09:30:00,29.85,29.95,29.63,29.63,370200.0,19.4601,19.5253,19.3167,19.3167,370200.0
2012-06-12 09:40:00,29.63,29.96,29.62,29.89,307000.0,19.3167,19.5319,19.3102,19.4862,307000.0
2012-06-12 09:50:00,29.89,30.03,29.86,29.94,429000.0,19.4862,19.5775,19.4667,19.5188,429000.0
2012-06-12 10:00:00,29.94,30.11,29.92,29.98,636000.0,19.5188,19.6296,19.5058,19.5449,636000.0
2012-06-12 10:10:00,29.98,30.02,29.92,29.96,324300.0,19.5449,19.571,19.5058,19.5319,324300.0
2012-06-12 10:20:00,29.96,30.03,29.95,30.0,374200.0,19.5319,19.5775,19.5253,19.5579,374200.0
2012-06-12 10:30:00,30.0,30.04,29.97,30.01,338800.0,19.5579,19.584,19.5384,19.5644,338800.0
2012-06-12 10:40:00,30.01,30.2,30.0,30.2,429600.0,19.5644,19.6883,19.5579,19.6883,429600.0
2012-06-12 10:50:00,30.19,30.24,30.14,30.23,431000.0,19.6818,19.7144,19.6492,19.7079,431000.0
2012-06-12 11:00:00,30.23,30.41,30.22,30.39,738900.0,19.7079,19.8252,19.7014,19.8122,738900.0
2012-06-12 11:10:00,30.4,30.49,30.39,30.44,551000.0,19.8187,19.8774,19.8122,19.8448,551000.0
2012-06-12 11:20:00,30.45,30.47,30.35,30.36,628200.0,19.8513,19.8643,19.7861,19.7926,628200.0
2012-06-12 11:30:00,30.36,30.39,30.33,30.35,190700.0,19.7926,19.8122,19.7731,19.7861,190700.0
2012-06-12 11:40:00,30.35,30.36,30.32,30.34,201000.0,19.7861,19.7926,19.7665,19.7796,201000.0
2012-06-12 11:50:00,30.34,30.35,30.31,30.35,264200.0,19.7796,19.7861,19.76,19.7861,264200.0
2012-06-12 12:00:00,30.35,30.38,30.34,30.34,254100.0,19.7861,19.8057,19.7796,19.7796,254100.0
2012-06-12 12:10:00,30.34,30.37,30.31,30.37,321700.0,19.7796,19.7991,19.76,19.7991,321700.0
2012-06-12 12:20:00,30.37,30.41,30.36,30.4,172400.0,19.7991,19.8252,19.7926,19.8187,172400.0
2012-06-12 12:30:00,30.39,30.45,30.39,30.42,282800.0,19.8122,19.8513,19.8122,19.8317,282800.0
2012-06-12 12:40:00,30.41,30.42,30.39,30.4,236400.0,19.8252,19.8317,19.8122,19.8187,236400.0
2012-06-12 12:50:00,30.4,30.41,30.38,30.41,199100.0,19.8187,19.8252,19.8057,19.8252,199100.0
2012-06-12 13:00:00,30.41,30.45,30.39,30.43,265400.0,19.8252,19.8513,19.8122,19.8383,265400.0
2012-06-12 13:10:00,30.44,30.56,30.43,30.54,262200.0,19.8448,19.923,19.8383,19.91,262200.0
2012-06-12 13:20:00,30.53,30.55,30.47,30.51,245400.0,19.9035,19.9165,19.8643,19.8904,245400.0
2012-06-12 13:30:00,30.51,30.59,30.51,30.59,202600.0,19.8904,19.9426,19.8904,19.9426,202600.0
2012-06-12 13:40:00,30.59,30.64,30.58,30.61,330600.0,19.9426,19.9752,19.936,19.9556,330600.0
2012-06-12 13:50:00,30.6,30.62,30.54,30.55,210900.0,19.9491,19.9621,19.91,19.9165,210900.0
2012-06-12 14:00:00,30.54,30.59,30.52,30.59,507300.0,19.91,19.9426,19.8969,19.9426,507300.0
2012-06-12 14:10:00,30.58,30.61,30.57,30.58,595100.0,19.936,19.9556,19.9295,19.936,595100.0
2012-06-12 14:20:00,30.57,30.6,30.51,30.52,358900.0,19.9295,19.9491,19.8904,19.8969,358900.0
2012-06-12 14:30:00,30.52,30.66,30.52,30.66,302200.0,19.8969,19.9882,19.8969,19.9882,302200.0
2012-06-12 14:40:00,30.66,30.66,30.61,30.63,548600.0,19.9882,19.9882,19.9556,19.9686,548600.0
2012-06-12 14:50:00,30.62,30.63,30.55,30.57,162500.0,19.9621,19.9686,19.9165,19.9295,162500.0
2012-06-12 15:00:00,30.57,30.58,30.54,30.55,178700.0,19.9295,19.936,19.91,19.9165,178700.0
2012-06-12 15:10:00,30.55,30.56,30.49,30.5,405000.0,19.9165,19.923,19.8774,19.8839,405000.0
2012-06-12 15:20:00,30.49,30.56,30.49,30.55,380100.0,19.8774,19.923,19.8774,19.9165,380100.0
2012-06-12 15:30:00,30.55,30.6,30.52,30.59,429100.0,19.9165,19.9491,19.8969,19.9426,429100.0
2012-06-12 15:40:00,30.59,30.76,30.59,30.68,1078100.0,19.9426,20.0534,19.9426,20.0012,1078100.0
2012-06-12 15:50:00,30.69,30.69,30.61,30.65,1348500.0,20.0078,20.0078,19.9556,19.9817,1348500.0
2012-06-13 09:30:00,30.5,30.63,30.46,30.59,211900.0,19.8839,19.9686,19.8578,19.9426,211900.0
2012-06-13 09:40:00,30.59,30.64,30.51,30.61,184200.0,19.9426,19.9752,19.8904,19.9556,184200.0
2012-06-13 09:50:00,30.6,30.61,30.47,30.51,185200.0,19.9491,19.9556,19.8643,19.8904,185200.0
2012-06-13 10:00:00,30.51,30.63,30.5,30.62,157700.0,19.8904,19.9686,19.8839,19.9621,157700.0
2012-06-13 10:10:00,30.63,30.7,30.62,30.68,174400.0,19.9686,20.0143,19.9621,20.0012,174400.0
2012-06-13 10:20:00,30.68,30.7,30.62,30.69,181100.0,20.0012,20.0143,19.9621,20.0078,181100.0
2012-06-13 10:30:00,30.69,30.83,30.67,30.81,232800.0,20.0078,20.099,19.9947,20.086,232800.0
2012-06-13 10:40:00,30.81,30.82,30.74,30.78,502900.0,20.086,20.0925,20.0404,20.0664,502900.0
2012-06-13 10:50:00,30.78,30.82,30.73,30.75,274100.0,20.0664,20.0925,20.0338,20.0469,274100.0
2012-06-13 11:00:00,30.75,30.76,30.62,30.63,240900.0,20.0469,20.0534,19.9621,19.9686,240900.0
2012-06-13 11:10:00,30.64,30.66,30.6,30.63,197800.0,19.9752,19.9882,19.9491,19.9686,197800.0
2012-06-13 11:20:00,30.64,30.7,30.64,30.65,137500.0,19.9752,20.0143,19.9752,19.9817,137500.0
2012-06-13 11:30:00,30.65,30.75,30.64,30.69,124000.0,19.9817,20.0469,19.9752,20.0078,124000.0
2012-06-13 11:40:00,30.7,30.76,30.68,30.75,133000.0,20.0143,20.0534,20.0012,20.0469,133000.0
2012-06-13 11:50:00,30.75,30.75,30.66,30.67,451700.0,20.0469,20.0469,19.9882,19.9947,451700.0
2012-06-13 12:00:00,30.68,30.68,30.59,30.63,162400.0,20.0012,20.0012,19.9426,19.9686,162400.0
2012-06-13 12:10:00,30.63,30.69,30.61,30.69,162200.0,19.9686,20.0078,19.9556,20.0078,162200.0
2012-06-13 12:20:00,30.69,30.74,30.66,30.74,178100.0,20.0078,20.0404,19.9882,20.0404,178100.0
2012-06-13 12:30:00,30.74,30.82,30.73,30.82,165500.0,20.0404,20.0925,20.0338,20.0925,165500.0
2012-06-13 12:40:00,30.82,30.95,30.81,30.9,372500.0,20.0925,20.1773,20.086,20.1447,372500.0
2012-06-13 12:50:00,30.91,30.93,30.88,30.91,292700.0,20.1512,20.1642,20.1316,20.1512,292700.0
2012-06-13 13:00:00,30.9,30.95,30.87,30.94,117600.0,20.1447,20.1773,20.1251,20.1707,117600.0
2012-06-13 13:10:00,30.93,30.94,30.85,30.9,190200.0,20.1642,20.1707,20.1121,20.1447,190200.0
2012-06-13 13:20:00,30.91,30.92,30.83,30.92,76400.0,20.1512,20.1577,20.099,20.1577,76400.0
2012-06-13 13:30:00,30.91,30.95,30.89,30.95,83200.0,20.1512,20.1773,20.1381,20.1773,83200.0
2012-06-13 13:40:00,30.94,30.95,30.88,30.9,284600.0,20.1707,20.1773,20.1316,20.1447,284600.0
2012-06-13 13:50:00,30.9,30.93,30.83,30.86,261800.0,20.1447,20.1642,20.099,20.1186,261800.0
2012-06-13 14:00:00,30.86,30.87,30.8,30.83,134700.0,20.1186,20.1251,20.0795,20.099,134700.0
2012-06-13 14:10:00,30.82,30.83,30.77,30.81,136700.0,20.0925,20.099,20.0599,20.086,136700.0
2012-06-13 14:20:00,30.8,30.84,30.79,30.82,122700.0,20.0795,20.1056,20.073,20.0925,122700.0
2012-06-13 14:30:00,30.82,30.85,30.77,30.8,116400.0,20.0925,20.1121,20.0599,20.0795,116400.0
2012-06-13 14:40:00,30.8,30.82,30.64,30.71,344300.0,20.0795,20.0925,19.9752,20.0208,344300.0
2012-06-13 14:50:00,30.71,30.73,30.64,30.66,135500.0,20.0208,20.0338,19.9752,19.9882,135500.0
2012-06-13 15:00:00,30.66,30.68,30.56,30.61,163000.0,19.9882,20.0012,19.923,19.9556,163000.0
2012-06-13 15:10:00,30.62,30.64,30.53,30.53,335400.0,19.9621,19.9752,19.9035,19.9035,335400.0
2012-06-13 15:20:00,30.53,30.55,30.46,30.49,246900.0,19.9035,19.9165,19.8578,19.8774,246900.0
2012-06-13 15:30:00,30.48,30.58,30.45,30.52,597600.0,19.8709,19.936,19.8513,19.8969,597600.0
2012-06-13 15:40:00,30.52,30.53,30.43,30.44,470800.0,19.8969,19.9035,19.8383,19.8448,470800.0
2012-06-13 15:50:00,30.43,30.56,30.43,30.55,963500.0,19.8383,19.923,19.8383,19.9165,963500.0
2012-06-14 09:30:00,30.68,30.79,30.59,30.71,232600.0,20.0012,20.073,19.9426,20.0208,232600.0
2012-06-14 09:40:00,30.7,30.8,30.69,30.7,211800.0,20.0143,20.0795,20.0078,20.0143,211800.0
2012-06-14 09:50:00,30.7,30.85,30.68,30.83,232000.0,20.0143,20.1121,20.0012,20.099,232000.0
2012-06-14 10:00:00,30.83,30.97,30.83,30.92,300700.0,20.099,20.1903,20.099,20.1577,300700.0
2012-06-14 10:10:00,30.92,30.97,30.87,30.91,169100.0,20.1577,20.1903,20.1251,20.1512,169100.0
2012-06-14 10:20:00,30.91,30.93,30.83,30.86,137600.0,20.1512,20.1642,20.099,20.1186,137600.0
2012-06-14 10:30:00,30.87,30.89,30.8,30.81,137300.0,20.1251,20.1381,20.0795,20.086,137300.0
2012-06-14 10:40:00,30.81,30.86,30.76,30.82,169200.0,20.086,20.1186,20.0534,20.0925,169200.0
2012-06-14 10:50:00,30.81,30.89,30.81,30.87,153600.0,20.086,20.1381,20.086,20.1251,153600.0
2012-06-14 11:00:00,30.88,30.89,30.84,30.86,128700.0,20.1316,20.1381,20.1056,20.1186,128700.0
2012-06-14 11:10:00,30.85,30.89,30.84,30.85,146100.0,20.1121,20.1381,20.1056,20.1121,146100.0
2012-06-14 11:20:00,30.86,30.9,30.84,30.9,113400.0,20.1186,20.1447,20.1056,20.1447,113400.0
2012-06-14 11:30:00,30.89,30.92,30.86,30.9,138800.0,20.1381,20.1577,20.1186,20.1447,138800.0
2012-06-14 11:40:00,30.9,30.93,30.88,30.91,75100.0,20.1447,20.1642,20.1316,20.1512,75100.0
2012-06-14 11:50:00,30.9,30.92,30.82,30.86,260200.0,20.1447,20.1577,20.0925,20.1186,260200.0
2012-06-14 12:00:00,30.85,30.86,30.81,30.83,173500.0,20.1121,20.1186,20.086,20.099,173500.0
2012-06-14 12:10:00,30.82,30.88,30.81,30.87,151000.0,20.0925,20.1316,20.086,20.1251,151000.0
2012-06-14 12:20:00,30.86,30.92,30.86,30.88,142200.0,20.1186,20.1577,20.1186,20.1316,142200.0
2012-06-14 12:30:00,30.88,30.93,30.87,30.93,229000.0,20.1316,20.1642,20.1251,20.1642,229000.0
2012-06-14 12:40:00,30.93,30.96,30.92,30.95,264800.0,20.1642,20.1838,20.1577,20.1773,264800.0
2012-06-14 12:50:00,30.94,31.0,30.94,31.0,125300.0,20.1707,20.2099,20.1707,20.2099,125300.0
2012-06-14 13:00:00,30.99,31.07,30.99,31.06,257800.0,20.2033,20.2555,20.2033,20.249,257800.0
2012-06-14 13:10:00,31.06,31.12,31.05,31.11,235300.0,20.249,20.2881,20.2425,20.2816,235300.0
2012-06-14 13:20:00,31.1,31.11,31.0,31.0,323000.0,20.2751,20.2816,20.2099,20.2099,323000.0
2012-06-14 13:30:00,31.01,31.04,30.99,31.02,159200.0,20.2164,20.2359,20.2033,20.2229,159200.0
2012-06-14 13:40:00,31.01,31.02,30.95,30.98,203400.0,20.2164,20.2229,20.1773,20.1968,203400.0
2012-06-14 13:50:00,30.98,31.02,30.96,31.0,154200.0,20.1968,20.2229,20.1838,20.2099,154200.0
2012-06-14 14:00:00,30.99,31.04,30.98,31.02,156900.0,20.2033,20.2359,20.1968,20.2229,156900.0
2012-06-14 14:10:00,31.02,31.08,31.01,31.05,127400.0,20.2229,20.262,20.2164,20.2425,127400.0
2012-06-14 14:20:00,31.05,31.06,30.99,31.01,207200.0,20.2425,20.249,20.2033,20.2164,207200.0
2012-06-14 14:30:00,31.01,31.02,30.92,30.98,238200.0,20.2164,20.2229,20.1577,20.1968,238200.0
2012-06-14 14:40:00,30.98,30.99,30.89,30.92,408000.0,20.1968,20.2033,20.1381,20.1577,408000.0
2012-06-14 14:50:00,30.92,30.92,30.82,30.82,917800.0,20.1577,20.1577,20.0925,20.0925,917800.0
2012-06-14 15:00:00,30.82,31.18,30.81,30.99,944600.0,20.0925,20.3272,20.086,20.2033,944600.0
2012-06-14 15:10:00,30.99,31.16,30.97,30.97,565400.0,20.2033,20.3142,20.1903,20.1903,565400.0
2012-06-14 15:20:00,30.97,31.03,30.84,30.9,493500.0,20.1903,20.2294,20.1056,20.1447,493500.0
2012-06-14 15:30:00,30.89,31.11,30.87,31.05,678800.0,20.1381,20.2816,20.1251,20.2425,678800.0
2012-06-14 15:40:00,31.05,31.1,30.93,31.03,843000.0,20.2425,20.2751,20.1642,20.2294,843000.0
2012-06-14 15:50:00,31.03,31.09,30.96,31.01,1091900.0,20.2294,20.2685,20.1838,20.2164,1091900.0
2012-06-15 09:30:00,31.43,31.49,31.05,31.08,2500400.0,20.4902,20.5293,20.2425,20.262,2500400.0
2012-06-15 09:40:00,31.08,31.27,31.06,31.25,643000.0,20.262,20.3859,20.249,20.3728,643000.0
2012-06-15 09:50:00,31.24,31.29,31.17,31.29,249800.0,20.3663,20.3989,20.3207,20.3989,249800.0
2012-06-15 10:00:00,31.29,31.37,31.25,31.28,261100.0,20.3989,20.4511,20.3728,20.3924,261100.0
2012-06-15 10:10:00,31.28,31.28,31.18,31.18,138000.0,20.3924,20.3924,20.3272,20.3272,138000.0
2012-06-15 10:20:00,31.19,31.21,31.11,31.21,159500.0,20.3337,20.3468,20.2816,20.3468,159500.0
2012-06-15 10:30:00,31.21,31.26,31.13,31.14,445100.0,20.3468,20.3794,20.2946,20.3011,445100.0
2012-06-15 10:40:00,31.13,31.21,30.97,31.2,386200.0,20.2946,20.3468,20.1903,20.3402,386200.0
2012-06-15 10:50:00,31.2,31.25,31.19,31.23,136100.0,20.3402,20.3728,20.3337,20.3598,136100.0
2012-06-15 11:00:00,31.23,31.31,31.21,31.3,170000.0,20.3598,20.412,20.3468,20.4054,170000.0
2012-06-15 11:10:00,31.31,31.36,31.31,31.32,177900.0,20.412,20.4446,20.412,20.4185,177900.0
2012-06-15 11:20:00,31.32,31.36,31.29,31.35,204400.0,20.4185,20.4446,20.3989,20.438,204400.0
2012-06-15 11:30:00,31.36,31.39,31.32,31.32,138900.0,20.4446,20.4641,20.4185,20.4185,138900.0
2012-06-15 11:40:00,31.33,31.36,31.3,31.32,152200.0,20.425,20.4446,20.4054,20.4185,152200.0
2012-06-15 11:50:00,31.32,31.33,31.21,31.22,177300.0,20.4185,20.425,20.3468,20.3533,177300.0
2012-06-15 12:00:00,31.22,31.26,31.22,31.24,162400.0,20.3533,20.3794,20.3533,20.3663,162400.0
2012-06-15 12:10:00,31.24,31.25,31.23,31.24,67200.0,20.3663,20.3728,20.3598,20.3663,67200.0
2012-06-15 12:20:00,31.25,31.25,31.22,31.23,88000.0,20.3728,20.3728,20.3533,20.3598,88000.0
2012-06-15 12:30:00,31.23,31.27,31.19,31.21,128200.0,20.3598,20.3859,20.3337,20.3468,128200.0
2012-06-15 12:40:00,31.21,31.24,31.2,31.23,80500.0,20.3468,20.3663,20.3402,20.3598,80500.0
2012-06-15 12:50:00,31.22,31.24,31.19,31.21,117900.0,20.3533,20.3663,20.3337,20.3468,117900.0
2012-06-15 13:00:00,31.21,31.28,31.2,31.28,150200.0,20.3468,20.3924,20.3402,20.3924,150200.0
2012-06-15 13:10:00,31.28,31.36,31.28,31.35,154700.0,20.3924,20.4446,20.3924,20.438,154700.0
2012-06-15 13:20:00,31.36,31.36,31.28,31.3,107800.0,20.4446,20.4446,20.3924,20.4054,107800.0
2012-06-15 13:30:00,31.29,31.33,31.28,31.3,199400.0,20.3989,20.425,20.3924,20.4054,199400.0
2012-06-15 13:40:00,31.29,31.34,31.29,31.34,73900.0,20.3989,20.4315,20.3989,20.4315,73900.0
2012-06-15 13:50:00,31.33,31.34,31.29,31.31,155600.0,20.425,20.4315,20.3989,20.412,155600.0
2012-06-15 14:00:00,31.31,31.34,31.31,31.33,108200.0,20.412,20.4315,20.412,20.425,108200.0
2012-06-15 14:10:00,31.33,31.34,31.28,31.29,147200.0,20.425,20.4315,20.3924,20.3989,147200.0
2012-06-15 14:20:00,31.29,31.36,31.29,31.34,203700.0,20.3989,20.4446,20.3989,20.4315,203700.0
2012-06-15 14:30:00,31.35,31.47,31.34,31.46,193300.0,20.438,20.5163,20.4315,20.5097,193300.0
2012-06-15 14:40:00,31.45,31.47,31.42,31.43,202000.0,20.5032,20.5163,20.4837,20.4902,202000.0
2012-06-15 14:50:00,31.43,31.46,31.41,31.42,246100.0,20.4902,20.5097,20.4772,20.4837,246100.0
2012-06-15 15:00:00,31.43,31.47,31.42,31.45,251100.0,20.4902,20.5163,20.4837,20.5032,251100.0
2012-06-15 15:10:00,31.44,31.48,31.43,31.45,198900.0,20.4967,20.5228,20.4902,20.5032,198900.0
2012-06-15 15:20:00,31.46,31.48,31.42,31.44,300900.0,20.5097,20.5228,20.4837,20.4967,300900.0
2012-06-15 15:30:00,31.45,31.48,31.43,31.48,208000.0,20.5032,20.5228,20.4902,20.5228,208000.0
2012-06-15 15:40:00,31.48,31.53,31.46,31.51,785800.0,20.5228,20.5554,20.5097,20.5423,785800.0
2012-06-15 15:50:00,31.52,31.58,31.48,31.56,1284100.0,20.5489,20.588,20.5228,20.5749,1284100.0
2012-06-18 09:30:00,31.3,31.67,31.24,31.42,436700.0,20.4054,20.6467,20.3663,20.4837,436700.0
2012-06-18 09:40:00,31.42,31.52,31.35,31.35,205400.0,20.4837,20.5489,20.438,20.438,205400.0
2012-06-18 09:50:00,31.35,31.45,31.34,31.43,155000.0,20.438,20.5032,20.4315,20.4902,155000.0
2012-06-18 10:00:00,31.44,31.55,31.41,31.54,212400.0,20.4967,20.5684,20.4772,20.5619,212400.0
2012-06-18 10:10:00,31.55,31.64,31.52,31.63,182700.0,20.5684,20.6271,20.5489,20.6206,182700.0
2012-06-18 10:20:00,31.64,31.7,31.61,31.68,164200.0,20.6271,20.6662,20.6075,20.6532,164200.0
2012-06-18 10:30:00,31.67,31.7,31.63,31.66,207300.0,20.6467,20.6662,20.6206,20.6401,207300.0
2012-06-18 10:40:00,31.66,31.78,31.65,31.77,342400.0,20.6401,20.7184,20.6336,20.7118,342400.0
2012-06-18 10:50:00,31.77,31.8,31.73,31.74,292400.0,20.7118,20.7314,20.6858,20.6923,292400.0
2012-06-18 11:00:00,31.75,31.76,31.69,31.72,323900.0,20.6988,20.7053,20.6597,20.6793,323900.0
2012-06-18 11:10:00,31.72,31.74,31.66,31.68,181500.0,20.6793,20.6923,20.6401,20.6532,181500.0
2012-06-18 11:20:00,31.68,31.72,31.63,31.64,430900.0,20.6532,20.6793,20.6206,20.6271,430900.0
2012-06-18 11:30:00,31.64,31.65,31.54,31.54,143400.0,20.6271,20.6336,20.5619,20.5619,143400.0
2012-06-18 11:40:00,31.53,31.6,31.51,31.53,154700.0,20.5554,20.601,20.5423,20.5554,154700.0
2012-06-18 11:50:00,31.54,31.6,31.48,31.59,127200.0,20.5619,20.601,20.5228,20.5945,127200.0
2012-06-18 12:00:00,31.58,31.61,31.55,31.56,155500.0,20.588,20.6075,20.5684,20.5749,155500.0
2012-06-18 12:10:00,31.57,31.59,31.54,31.59,102700.0,20.5815,20.5945,20.5619,20.5945,102700.0
2012-06-18 12:20:00,31.59,31.59,31.55,31.56,115700.0,20.5945,20.5945,20.5684,20.5749,115700.0
2012-06-18 12:30:00,31.55,31.58,31.52,31.53,139000.0,20.5684,20.588,20.5489,20.5554,139000.0
2012-06-18 12:40:00,31.53,31.59,31.53,31.58,127900.0,20.5554,20.5945,20.5554,20.588,127900.0
2012-06-18 12:50:00,31.58,31.62,31.51,31.52,131500.0,20.588,20.6141,20.5423,20.5489,131500.0
2012-06-18 13:00:00,31.52,31.54,31.48,31.52,141400.0,20.5489,20.5619,20.5228,20.5489,141400.0
2012-06-18 13:10:00,31.52,31.57,31.51,31.56,81400.0,20.5489,20.5815,20.5423,20.5749,81400.0
2012-06-18 13:20:00,31.56,31.62,31.53,31.61,105600.0,20.5749,20.6141,20.5554,20.6075,105600.0
2012-06-18 13:30:00,31.61,31.65,31.59,31.63,82900.0,20.6075,20.6336,20.5945,20.6206,82900.0
2012-06-18 13:40:00,31.63,31.64,31.59,31.6,64900.0,20.6206,20.6271,20.5945,20.601,64900.0
2012-06-18 13:50:00,31.6,31.61,31.56,31.6,67600.0,20.601,20.6075,20.5749,20.601,67600.0
2012-06-18 14:00:00,31.59,31.6,31.52,31.54,121500.0,20.5945,20.601,20.5489,20.5619,121500.0
2012-06-18 14:10:00,31.54,31.64,31.53,31.61,115800.0,20.5619,20.6271,20.5554,20.6075,115800.0
2012-06-18 14:20:00,31.61,31.67,31.57,31.58,163700.0,20.6075,20.6467,20.5815,20.588,163700.0
2012-06-18 14:30:00,31.58,31.62,31.57,31.61,67300.0,20.588,20.6141,20.5815,20.6075,67300.0
2012-06-18 14:40:00,31.62,31.62,31.58,31.62,161300.0,20.6141,20.6141,20.588,20.6141,161300.0
2012-06-18 14:50:00,31.62,31.63,31.57,31.6,140600.0,20.6141,20.6206,20.5815,20.601,140600.0
2012-06-18 15:00:00,31.61,31.61,31.57,31.59,105500.0,20.6075,20.6075,20.5815,20.5945,105500.0
2012-06-18 15:10:00,31.59,31.59,31.45,31.51,146500.0,20.5945,20.5945,20.5032,20.5423,146500.0
2012-06-18 15:20:00,31.51,31.57,31.48,31.54,209500.0,20.5423,20.5815,20.5228,20.5619,209500.0
2012-06-18 15:30:00,31.54,31.56,31.47,31.54,207900.0,20.5619,20.5749,20.5163,20.5619,207900.0
2012-06-18 15:40:00,31.54,31.58,31.5,31.54,375300.0,20.5619,20.588,20.5358,20.5619,375300.0
2012-06-18 15:50:00,31.54,31.55,31.49,31.53,622000.0,20.5619,20.5684,20.5293,20.5554,622000.0
2012-06-19 09:30:00,31.66,31.78,31.56,31.75,228400.0,20.6401,20.7184,20.5749,20.6988,228400.0
2012-06-19 09:40:00,31.75,31.82,31.69,31.79,120300.0,20.6988,20.7444,20.6597,20.7249,120300.0
2012-06-19 09:50:00,31.78,31.83,31.66,31.72,357000.0,20.7184,20.751,20.6401,20.6793,357000.0
2012-06-19 10:00:00,31.72,31.77,31.7,31.76,157400.0,20.6793,20.7118,20.6662,20.7053,157400.0
2012-06-19 10:10:00,31.75,31.88,31.75,31.84,277200.0,20.6988,20.7836,20.6988,20.7575,277200.0
2012-06-19 10:20:00,31.84,31.89,31.8,31.84,179800.0,20.7575,20.7901,20.7314,20.7575,179800.0
2012-06-19 10:30:00,31.85,31.88,31.79,31.79,122100.0,20.764,20.7836,20.7249,20.7249,122100.0
2012-06-19 10:40:00,31.79,31.81,31.75,31.81,124800.0,20.7249,20.7379,20.6988,20.7379,124800.0
2012-06-19 10:50:00,31.81,31.86,31.8,31.85,112400.0,20.7379,20.7705,20.7314,20.764,112400.0
2012-06-19 11:00:00,31.85,31.9,31.83,31.84,198100.0,20.764,20.7966,20.751,20.7575,198100.0
2012-06-19 11:10:00,31.84,31.85,31.72,31.73,224500.0,20.7575,20.764,20.6793,20.6858,224500.0
2012-06-19 11:20:00,31.74,31.81,31.73,31.79,79200.0,20.6923,20.7379,20.6858,20.7249,79200.0
2012-06-19 11:30:00,31.79,31.84,31.79,31.84,112600.0,20.7249,20.7575,20.7249,20.7575,112600.0
2012-06-19 11:40:00,31.83,31.94,31.83,31.91,341300.0,20.751,20.8227,20.751,20.8031,341300.0
2012-06-19 11:50:00,31.91,31.93,31.89,31.91,131700.0,20.8031,20.8162,20.7901,20.8031,131700.0
2012-06-19 12:00:00,31.92,31.92,31.87,31.88,104100.0,20.8096,20.8096,20.777,20.7836,104100.0
2012-06-19 12:10:00,31.87,31.88,31.85,31.86,59100.0,20.777,20.7836,20.764,20.7705,59100.0
2012-06-19 12:20:00,31.86,31.89,31.86,31.88,77100.0,20.7705,20.7901,20.7705,20.7836,77100.0
2012-06-19 12:30:00,31.88,31.89,31.85,31.85,69200.0,20.7836,20.7901,20.764,20.764,69200.0
2012-06-19 12:40:00,31.85,31.88,31.83,31.86,90900.0,20.764,20.7836,20.751,20.7705,90900.0
2012-06-19 12:50:00,31.86,31.89,31.84,31.84,95900.0,20.7705,20.7901,20.7575,20.7575,95900.0
2012-06-19 13:00:00,31.85,31.85,31.81,31.81,83900.0,20.764,20.764,20.7379,20.7379,83900.0
2012-06-19 13:10:00,31.81,31.86,31.81,31.84,142200.0,20.7379,20.7705,20.7379,20.7575,142200.0
2012-06-19 13:20:00,31.85,31.86,31.82,31.82,140500.0,20.764,20.7705,20.7444,20.7444,140500.0
2012-06-19 13:30:00,31.82,31.88,31.81,31.88,342000.0,20.7444,20.7836,20.7379,20.7836,342000.0
2012-06-19 13:40:00,31.88,31.88,31.83,31.85,152500.0,20.7836,20.7836,20.751,20.764,152500.0
2012-06-19 13:50:00,31.85,31.85,31.82,31.85,112000.0,20.764,20.764,20.7444,20.764,112000.0
2012-06-19 14:00:00,31.85,31.85,31.8,31.83,233900.0,20.764,20.764,20.7314,20.751,233900.0
2012-06-19 14:10:00,31.83,31.88,31.82,31.88,180400.0,20.751,20.7836,20.7444,20.7836,180400.0
2012-06-19 14:20:00,31.87,31.88,31.84,31.86,137600.0,20.777,20.7836,20.7575,20.7705,137600.0
2012-06-19 14:30:00,31.86,31.86,31.76,31.79,171700.0,20.7705,20.7705,20.7053,20.7249,171700.0
2012-06-19 14:40:00,31.8,31.8,31.73,31.76,156600.0,20.7314,20.7314,20.6858,20.7053,156600.0
2012-06-19 14:50:00,31.76,31.82,31.75,31.82,123600.0,20.7053,20.7444,20.6988,20.7444,123600.0
2012-06-19 15:00:00,31.82,31.82,31.75,31.81,141500.0,20.7444,20.7444,20.6988,20.7379,141500.0
2012-06-19 15:10:00,31.81,31.86,31.79,31.86,213800.0,20.7379,20.7705,20.7249,20.7705,213800.0
2012-06-19 15:20:00,31.85,31.86,31.77,31.8,144200.0,20.764,20.7705,20.7118,20.7314,144200.0
2012-06-19 15:30:00,31.79,31.82,31.74,31.79,264800.0,20.7249,20.7444,20.6923,20.7249,264800.0
2012-06-19 15:40:00,31.78,31.79,31.72,31.72,279500.0,20.7184,20.7249,20.6793,20.6793,279500.0
2012-06-19 15:50:00,31.73,31.78,31.72,31.74,645500.0,20.6858,20.7184,20.6793,20.6923,645500.0
2012-06-20 09:30:00,31.57,31.69,31.51,31.54,493100.0,20.5815,20.6597,20.5423,20.5619,493100.0
2012-06-20 09:40:00,31.53,31.61,31.49,31.6,213500.0,20.5554,20.6075,20.5293,20.601,213500.0
2012-06-20 09:50:00,31.6,31.64,31.55,31.62,194700.0,20.601,20.6271,20.5684,20.6141,194700.0
2012-06-20 10:00:00,31.63,31.71,31.61,31.71,177700.0,20.6206,20.6727,20.6075,20.6727,177700.0
2012-06-20 10:10:00,31.71,31.78,31.7,31.72,177800.0,20.6727,20.7184,20.6662,20.6793,177800.0
2012-06-20 10:20:00,31.71,31.75,31.68,31.7,193800.0,20.6727,20.6988,20.6532,20.6662,193800.0
2012-06-20 10:30:00,31.7,31.73,31.63,31.67,164700.0,20.6662,20.6858,20.6206,20.6467,164700.0
2012-06-20 10:40:00,31.68,31.74,31.66,31.7,183700.0,20.6532,20.6923,20.6401,20.6662,183700.0
2012-06-20 10:50:00,31.71,31.73,31.67,31.7,141700.0,20.6727,20.6858,20.6467,20.6662,141700.0
2012-06-20 11:00:00,31.7,31.73,31.65,31.66,245900.0,20.6662,20.6858,20.6336,20.6401,245900.0
2012-06-20 11:10:00,31.67,31.72,31.65,31.66,222800.0,20.6467,20.6793,20.6336,20.6401,222800.0
2012-06-20 11:20:00,31.67,31.68,31.59,31.6,384500.0,20.6467,20.6532,20.5945,20.601,384500.0
2012-06-20 11:30:00,31.61,31.62,31.55,31.56,138900.0,20.6075,20.6141,20.5684,20.5749,138900.0
2012-06-20 11:40:00,31.56,31.58,31.53,31.54,329400.0,20.5749,20.588,20.5554,20.5619,329400.0
2012-06-20 11:50:00,31.55,31.55,31.5,31.51,164500.0,20.5684,20.5684,20.5358,20.5423,164500.0
2012-06-20 12:00:00,31.5,31.54,31.46,31.49,230700.0,20.5358,20.5619,20.5097,20.5293,230700.0
2012-06-20 12:10:00,31.5,31.57,31.5,31.55,188700.0,20.5358,20.5815,20.5358,20.5684,188700.0
2012-06-20 12:20:00,31.56,31.56,31.44,31.51,163700.0,20.5749,20.5749,20.4967,20.5423,163700.0
2012-06-20 12:30:00,31.52,31.57,31.28,31.33,659100.0,20.5489,20.5815,20.3924,20.425,659100.0
2012-06-20 12:40:00,31.34,31.56,31.3,31.52,241500.0,20.4315,20.5749,20.4054,20.5489,241500.0
2012-06-20 12:50:00,31.52,31.58,31.45,31.57,160900.0,20.5489,20.588,20.5032,20.5815,160900.0
2012-06-20 13:00:00,31.57,31.78,31.56,31.75,344800.0,20.5815,20.7184,20.5749,20.6988,344800.0
2012-06-20 13:10:00,31.76,31.76,31.63,31.63,255400.0,20.7053,20.7053,20.6206,20.6206,255400.0
2012-06-20 13:20:00,31.63,31.75,31.63,31.71,190100.0,20.6206,20.6988,20.6206,20.6727,190100.0
2012-06-20 13:30:00,31.71,31.76,31.68,31.73,176800.0,20.6727,20.7053,20.6532,20.6858,176800.0
2012-06-20 13:40:00,31.72,31.73,31.67,31.72,177100.0,20.6793,20.6858,20.6467,20.6793,177100.0
2012-06-20 13:50:00,31.71,31.73,31.67,31.72,104900.0,20.6727,20.6858,20.6467,20.6793,104900.0
2012-06-20 14:00:00,31.72,31.75,31.65,31.73,112400.0,20.6793,20.6988,20.6336,20.6858,112400.0
2012-06-20 14:10:00,31.74,31.83,31.72,31.72,196700.0,20.6923,20.751,20.6793,20.6793,196700.0
2012-06-20 14:20:00,31.71,31.76,31.64,31.67,280800.0,20.6727,20.7053,20.6271,20.6467,280800.0
2012-06-20 14:30:00,31.68,31.74,31.66,31.66,163700.0,20.6532,20.6923,20.6401,20.6401,163700.0
2012-06-20 14:40:00,31.66,31.69,31.49,31.54,325700.0,20.6401,20.6597,20.5293,20.5619,325700.0
2012-06-20 14:50:00,31.55,31.59,31.53,31.57,276700.0,20.5684,20.5945,20.5554,20.5815,276700.0
2012-06-20 15:00:00,31.58,31.59,31.51,31.52,199400.0,20.588,20.5945,20.5423,20.5489,199400.0
2012-06-20 15:10:00,31.52,31.55,31.43,31.45,320900.0,20.5489,20.5684,20.4902,20.5032,320900.0
2012-06-20 15:20:00,31.45,31.62,31.44,31.6,235600.0,20.5032,20.6141,20.4967,20.601,235600.0
2012-06-20 15:30:00,31.6,31.65,31.57,31.61,272900.0,20.601,20.6336,20.5815,20.6075,272900.0
2012-06-20 15:40:00,31.62,31.72,31.59,31.7,337300.0,20.6141,20.6793,20.5945,20.6662,337300.0
2012-06-20 15:50:00,31.69,31.72,31.62,31.71,587500.0,20.6597,20.6793,20.6141,20.6727,587500.0
2012-06-21 09:30:00,31.93,32.0,31.88,31.93,282700.0,20.8162,20.8618,20.7836,20.8162,282700.0
2012-06-21 09:40:00,31.93,31.95,31.86,31.93,178100.0,20.8162,20.8292,20.7705,20.8162,178100.0
2012-06-21 09:50:00,31.93,31.96,31.84,31.85,210900.0,20.8162,20.8357,20.7575,20.764,210900.0
2012-06-21 10:00:00,31.85,31.85,31.66,31.76,269200.0,20.764,20.764,20.6401,20.7053,269200.0
2012-06-21 10:10:00,31.77,31.86,31.76,31.83,183000.0,20.7118,20.7705,20.7053,20.751,183000.0
2012-06-21 10:20:00,31.83,31.88,31.81,31.85,164000.0,20.751,20.7836,20.7379,20.764,164000.0
2012-06-21 10:30:00,31.85,31.91,31.83,31.88,166300.0,20.764,20.8031,20.751,20.7836,166300.0
2012-06-21 10:40:00,31.88,31.98,31.86,31.97,134700.0,20.7836,20.8488,20.7705,20.8422,134700.0
2012-06-21 10:50:00,31.97,31.98,31.86,31.88,123600.0,20.8422,20.8488,20.7705,20.7836,123600.0
2012-06-21 11:00:00,31.89,31.89,31.72,31.72,213400.0,20.7901,20.7901,20.6793,20.6793,213400.0
2012-06-21 11:10:00,31.73,31.75,31.65,31.73,213800.0,20.6858,20.6988,20.6336,20.6858,213800.0
2012-06-21 11:20:00,31.73,31.78,31.71,31.71,205500.0,20.6858,20.7184,20.6727,20.6727,205500.0
2012-06-21 11:30:00,31.71,31.71,31.59,31.65,450800.0,20.6727,20.6727,20.5945,20.6336,450800.0
2012-06-21 11:40:00,31.66,31.68,31.6,31.68,226900.0,20.6401,20.6532,20.601,20.6532,226900.0
2012-06-21 11:50:00,31.68,31.73,31.67,31.7,323000.0,20.6532,20.6858,20.6467,20.6662,323000.0
2012-06-21 12:00:00,31.7,31.74,31.65,31.7,192300.0,20.6662,20.6923,20.6336,20.6662,192300.0
2012-06-21 12:10:00,31.7,31.71,31.66,31.7,177700.0,20.6662,20.6727,20.6401,20.6662,177700.0
2012-06-21 12:20:00,31.71,31.73,31.54,31.55,310800.0,20.6727,20.6858,20.5619,20.5684,310800.0
2012-06-21 12:30:00,31.56,31.57,31.5,31.55,205100.0,20.5749,20.5815,20.5358,20.5684,205100.0
2012-06-21 12:40:00,31.55,31.59,31.51,31.59,167100.0,20.5684,20.5945,20.5423,20.5945,167100.0
2012-06-21 12:50:00,31.59,31.64,31.58,31.63,114300.0,20.5945,20.6271,20.588,20.6206,114300.0
2012-06-21 13:00:00,31.64,31.67,31.61,31.63,136800.0,20.6271,20.6467,20.6075,20.6206,136800.0
2012-06-21 13:10:00,31.64,31.64,31.58,31.59,140800.0,20.6271,20.6271,20.588,20.5945,140800.0
2012-06-21 13:20:00,31.59,31.62,31.54,31.54,127300.0,20.5945,20.6141,20.5619,20.5619,127300.0
2012-06-21 13:30:00,31.54,31.57,31.51,31.51,140500.0,20.5619,20.5815,20.5423,20.5423,140500.0
2012-06-21 13:40:00,31.5,31.51,31.44,31.45,140500.0,20.5358,20.5423,20.4967,20.5032,140500.0
2012-06-21 13:50:00,31.46,31.52,31.45,31.48,116000.0,20.5097,20.5489,20.5032,20.5228,116000.0
2012-06-21 14:00:00,31.48,31.52,31.43,31.45,180700.0,20.5228,20.5489,20.4902,20.5032,180700.0
2012-06-21 14:10:00,31.45,31.47,31.42,31.45,142000.0,20.5032,20.5163,20.4837,20.5032,142000.0
2012-06-21 14:20:00,31.46,31.48,31.39,31.43,224000.0,20.5097,20.5228,20.4641,20.4902,224000.0
2012-06-21 14:30:00,31.42,31.45,31.41,31.45,142300.0,20.4837,20.5032,20.4772,20.5032,142300.0
2012-06-21 14:40:00,31.45,31.52,31.45,31.5,185500.0,20.5032,20.5489,20.5032,20.5358,185500.0
2012-06-21 14:50:00,31.5,31.53,31.46,31.52,185600.0,20.5358,20.5554,20.5097,20.5489,185600.0
2012-06-21 15:00:00,31.51,31.53,31.42,31.45,232800.0,20.5423,20.5554,20.4837,20.5032,232800.0
2012-06-21 15:10:00,31.45,31.45,31.32,31.34,337700.0,20.5032,20.5032,20.4185,20.4315,337700.0
2012-06-21 15:20:00,31.34,31.43,31.31,31.4,315800.0,20.4315,20.4902,20.412,20.4706,315800.0
2012-06-21 15:30:00,31.4,31.43,31.33,31.37,345600.0,20.4706,20.4902,20.425,20.4511,345600.0
2012-06-21 15:40:00,31.38,31.38,31.27,31.3,487300.0,20.4576,20.4576,20.3859,20.4054,487300.0
2012-06-21 15:50:00,31.3,31.33,31.15,31.22,1271900.0,20.4054,20.425,20.3076,20.3533,1271900.0
2012-06-22 09:30:00,31.51,31.62,31.43,31.47,236100.0,20.5423,20.6141,20.4902,20.5163,236100.0
2012-06-22 09:40:00,31.47,31.61,31.46,31.56,212200.0,20.5163,20.6075,20.5097,20.5749,212200.0
2012-06-22 09:50:00,31.56,31.6,31.54,31.59,262900.0,20.5749,20.601,20.5619,20.5945,262900.0
2012-06-22 10:00:00,31.59,31.72,31.57,31.64,442800.0,20.5945,20.6793,20.5815,20.6271,442800.0
2012-06-22 10:10:00,31.64,31.67,31.62,31.63,275000.0,20.6271,20.6467,20.6141,20.6206,275000.0
2012-06-22 10:20:00,31.63,31.63,31.53,31.54,309700.0,20.6206,20.6206,20.5554,20.5619,309700.0
2012-06-22 10:30:00,31.54,31.59,31.49,31.53,152800.0,20.5619,20.5945,20.5293,20.5554,152800.0
2012-06-22 10:40:00,31.53,31.56,31.52,31.53,125000.0,20.5554,20.5749,20.5489,20.5554,125000.0
2012-06-22 10:50:00,31.52,31.6,31.52,31.59,210600.0,20.5489,20.601,20.5489,20.5945,210600.0
2012-06-22 11:00:00,31.58,31.63,31.55,31.57,227700.0,20.588,20.6206,20.5684,20.5815,227700.0
2012-06-22 11:10:00,31.58,31.6,31.53,31.55,64400.0,20.588,20.601,20.5554,20.5684,64400.0
2012-06-22 11:20:00,31.56,31.56,31.47,31.49,99500.0,20.5749,20.5749,20.5163,20.5293,99500.0
2012-06-22 11:30:00,31.5,31.53,31.49,31.52,85900.0,20.5358,20.5554,20.5293,20.5489,85900.0
2012-06-22 11:40:00,31.52,31.57,31.51,31.55,92200.0,20.5489,20.5815,20.5423,20.5684,92200.0
2012-06-22 11:50:00,31.55,31.59,31.54,31.58,113800.0,20.5684,20.5945,20.5619,20.588,113800.0
2012-06-22 12:00:00,31.58,31.59,31.48,31.5,84200.0,20.588,20.5945,20.5228,20.5358,84200.0
2012-06-22 12:10:00,31.51,31.55,31.49,31.53,106600.0,20.5423,20.5684,20.5293,20.5554,106600.0
2012-06-22 12:20:00,31.53,31.54,31.45,31.46,158300.0,20.5554,20.5619,20.5032,20.5097,158300.0
2012-06-22 12:30:00,31.46,31.48,31.45,31.45,110800.0,20.5097,20.5228,20.5032,20.5032,110800.0
2012-06-22 12:40:00,31.45,31.5,31.45,31.49,79800.0,20.5032,20.5358,20.5032,20.5293,79800.0
2012-06-22 12:50:00,31.49,31.49,31.45,31.47,77700.0,20.5293,20.5293,20.5032,20.5163,77700.0
2012-06-22 13:00:00,31.47,31.49,31.45,31.49,165800.0,20.5163,20.5293,20.5032,20.5293,165800.0
2012-06-22 13:10:00,31.49,31.52,31.49,31.51,114100.0,20.5293,20.5489,20.5293,20.5423,114100.0
2012-06-22 13:20:00,31.51,31.55,31.49,31.54,111700.0,20.5423,20.5684,20.5293,20.5619,111700.0
2012-06-22 13:30:00,31.54,31.59,31.54,31.59,128300.0,20.5619,20.5945,20.5619,20.5945,128300.0
2012-06-22 13:40:00,31.59,31.6,31.58,31.6,76700.0,20.5945,20.601,20.588,20.601,76700.0
2012-06-22 13:50:00,31.6,31.6,31.59,31.59,64900.0,20.601,20.601,20.5945,20.5945,64900.0
2012-06-22 14:00:00,31.59,31.64,31.59,31.6,248600.0,20.5945,20.6271,20.5945,20.601,248600.0
2012-06-22 14:10:00,31.59,31.62,31.59,31.62,110900.0,20.5945,20.6141,20.5945,20.6141,110900.0
2012-06-22 14:20:00,31.62,31.71,31.62,31.69,147000.0,20.6141,20.6727,20.6141,20.6597,147000.0
2012-06-22 14:30:00,31.7,31.74,31.69,31.73,68300.0,20.6662,20.6923,20.6597,20.6858,68300.0
2012-06-22 14:40:00,31.72,31.77,31.72,31.76,153200.0,20.6793,20.7118,20.6793,20.7053,153200.0
2012-06-22 14:50:00,31.76,31.82,31.75,31.79,218700.0,20.7053,20.7444,20.6988,20.7249,218700.0
2012-06-22 15:00:00,31.8,31.8,31.71,31.71,123900.0,20.7314,20.7314,20.6727,20.6727,123900.0
2012-06-22 15:10:00,31.72,31.75,31.71,31.73,186400.0,20.6793,20.6988,20.6727,20.6858,186400.0
2012-06-22 15:20:00,31.73,31.74,31.7,31.74,106400.0,20.6858,20.6923,20.6662,20.6923,106400.0
2012-06-22 15:30:00,31.74,31.77,31.71,31.74,218800.0,20.6923,20.7118,20.6727,20.6923,218800.0
2012-06-22 15:40:00,31.73,31.81,31.73,31.79,460500.0,20.6858,20.7379,20.6858,20.7249,460500.0
2012-06-22 15:50:00,31.8,31.83,31.73,31.74,801200.0,20.7314,20.751,20.6858,20.6923,801200.0
2012-06-25 09:30:00,31.39,31.49,31.21,31.23,301600.0,20.4641,20.5293,20.3468,20.3598,301600.0
2012-06-25 09:40:00,31.23,31.3,31.21,31.28,201700.0,20.3598,20.4054,20.3468,20.3924,201700.0
2012-06-25 09:50:00,31.27,31.35,31.25,31.33,162000.0,20.3859,20.438,20.3728,20.425,162000.0
2012-06-25 10:00:00,31.33,31.41,31.31,31.32,280600.0,20.425,20.4772,20.412,20.4185,280600.0
2012-06-25 10:10:00,31.32,31.33,31.19,31.24,207900.0,20.4185,20.425,20.3337,20.3663,207900.0
2012-06-25 10:20:00,31.24,31.26,31.2,31.2,130700.0,20.3663,20.3794,20.3402,20.3402,130700.0
2012-06-25 10:30:00,31.21,31.31,31.21,31.28,397300.0,20.3468,20.412,20.3468,20.3924,397300.0
2012-06-25 10:40:00,31.27,31.32,31.23,31.29,141800.0,20.3859,20.4185,20.3598,20.3989,141800.0
2012-06-25 10:50:00,31.3,31.36,31.29,31.32,114500.0,20.4054,20.4446,20.3989,20.4185,114500.0
2012-06-25 11:00:00,31.32,31.33,31.24,31.27,137400.0,20.4185,20.425,20.3663,20.3859,137400.0
2012-06-25 11:10:00,31.28,31.29,31.25,31.28,95200.0,20.3924,20.3989,20.3728,20.3924,95200.0
2012-06-25 11:20:00,31.28,31.3,31.23,31.25,159200.0,20.3924,20.4054,20.3598,20.3728,159200.0
2012-06-25 11:30:00,31.24,31.25,31.13,31.15,145500.0,20.3663,20.3728,20.2946,20.3076,145500.0
2012-06-25 11:40:00,31.14,31.15,31.04,31.05,237500.0,20.3011,20.3076,20.2359,20.2425,237500.0
2012-06-25 11:50:00,31.06,31.12,31.04,31.05,196400.0,20.249,20.2881,20.2359,20.2425,196400.0
2012-06-25 12:00:00,31.05,31.1,31.04,31.08,140700.0,20.2425,20.2751,20.2359,20.262,140700.0
2012-06-25 12:10:00,31.09,31.15,31.07,31.15,85600.0,20.2685,20.3076,20.2555,20.3076,85600.0
2012-06-25 12:20:00,31.15,31.16,31.12,31.12,208500.0,20.3076,20.3142,20.2881,20.2881,208500.0
2012-06-25 12:30:00,31.12,31.13,31.08,31.09,125800.0,20.2881,20.2946,20.262,20.2685,125800.0
2012-06-25 12:40:00,31.09,31.11,31.07,31.1,94300.0,20.2685,20.2816,20.2555,20.2751,94300.0
2012-06-25 12:50:00,31.11,31.14,31.09,31.09,79100.0,20.2816,20.3011,20.2685,20.2685,79100.0
2012-06-25 13:00:00,31.09,31.09,31.06,31.08,116400.0,20.2685,20.2685,20.249,20.262,116400.0
2012-06-25 13:10:00,31.08,31.08,31.05,31.07,78400.0,20.262,20.262,20.2425,20.2555,78400.0
2012-06-25 13:20:00,31.08,31.11,31.07,31.11,144700.0,20.262,20.2816,20.2555,20.2816,144700.0
2012-06-25 13:30:00,31.1,31.2,31.09,31.19,186500.0,20.2751,20.3402,20.2685,20.3337,186500.0
2012-06-25 13:40:00,31.2,31.2,31.14,31.15,101300.0,20.3402,20.3402,20.3011,20.3076,101300.0
2012-06-25 13:50:00,31.16,31.2,31.12,31.2,179900.0,20.3142,20.3402,20.2881,20.3402,179900.0
2012-06-25 14:00:00,31.2,31.24,31.19,31.21,132000.0,20.3402,20.3663,20.3337,20.3468,132000.0
2012-06-25 14:10:00,31.21,31.27,31.19,31.23,190700.0,20.3468,20.3859,20.3337,20.3598,190700.0
2012-06-25 14:20:00,31.23,31.24,31.19,31.19,161600.0,20.3598,20.3663,20.3337,20.3337,161600.0
2012-06-25 14:30:00,31.19,31.22,31.16,31.19,98300.0,20.3337,20.3533,20.3142,20.3337,98300.0
2012-06-25 14:40:00,31.19,31.2,31.12,31.15,116400.0,20.3337,20.3402,20.2881,20.3076,116400.0
2012-06-25 14:50:00,31.14,31.17,31.12,31.12,106000.0,20.3011,20.3207,20.2881,20.2881,106000.0
2012-06-25 15:00:00,31.12,31.23,31.12,31.19,134900.0,20.2881,20.3598,20.2881,20.3337,134900.0
2012-06-25 15:10:00,31.2,31.25,31.16,31.22,189400.0,20.3402,20.3728,20.3142,20.3533,189400.0
2012-06-25 15:20:00,31.22,31.28,31.19,31.24,201300.0,20.3533,20.3924,20.3337,20.3663,201300.0
2012-06-25 15:30:00,31.25,31.25,31.19,31.23,307200.0,20.3728,20.3728,20.3337,20.3598,307200.0
2012-06-25 15:40:00,31.23,31.28,31.2,31.25,286900.0,20.3598,20.3924,20.3402,20.3728,286900.0
2012-06-25 15:50:00,31.25,31.25,31.15,31.17,1220400.0,20.3728,20.3728,20.3076,20.3207,1220400.0
2012-06-26 09:30:00,31.23,31.27,31.02,31.08,259000.0,20.3598,20.3859,20.2229,20.262,259000.0
2012-06-26 09:40:00,31.08,31.31,31.08,31.31,219500.0,20.262,20.412,20.262,20.412,219500.0
2012-06-26 09:50:00,31.3,31.4,31.28,31.33,246500.0,20.4054,20.4706,20.3924,20.425,246500.0
2012-06-26 10:00:00,31.32,31.38,31.27,31.32,193900.0,20.4185,20.4576,20.3859,20.4185,193900.0
2012-06-26 10:10:00,31.31,31.32,31.1,31.11,222500.0,20.412,20.4185,20.2751,20.2816,222500.0
2012-06-26 10:20:00,31.11,31.14,31.08,31.12,165600.0,20.2816,20.3011,20.262,20.2881,165600.0
2012-06-26 10:30:00,31.12,31.18,31.05,31.17,228900.0,20.2881,20.3272,20.2425,20.3207,228900.0
2012-06-26 10:40:00,31.17,31.21,31.15,31.17,196200.0,20.3207,20.3468,20.3076,20.3207,196200.0
2012-06-26 10:50:00,31.17,31.22,31.13,31.21,143700.0,20.3207,20.3533,20.2946,20.3468,143700.0
2012-06-26 11:00:00,31.21,31.28,31.12,31.16,201000.0,20.3468,20.3924,20.2881,20.3142,201000.0
2012-06-26 11:10:00,31.13,31.17,31.07,31.16,141200.0,20.2946,20.3207,20.2555,20.3142,141200.0
2012-06-26 11:20:00,31.17,31.26,31.14,31.22,124000.0,20.3207,20.3794,20.3011,20.3533,124000.0
2012-06-26 11:30:00,31.22,31.27,31.19,31.22,199500.0,20.3533,20.3859,20.3337,20.3533,199500.0
2012-06-26 11:40:00,31.22,31.29,31.2,31.28,90700.0,20.3533,20.3989,20.3402,20.3924,90700.0
2012-06-26 11:50:00,31.28,31.34,31.28,31.3,106600.0,20.3924,20.4315,20.3924,20.4054,106600.0
2012-06-26 12:00:00,31.3,31.39,31.29,31.37,163800.0,20.4054,20.4641,20.3989,20.4511,163800.0
2012-06-26 12:10:00,31.37,31.41,31.34,31.36,98100.0,20.4511,20.4772,20.4315,20.4446,98100.0
2012-06-26 12:20:00,31.36,31.38,31.34,31.34,86400.0,20.4446,20.4576,20.4315,20.4315,86400.0
2012-06-26 12:30:00,31.34,31.41,31.34,31.41,137400.0,20.4315,20.4772,20.4315,20.4772,137400.0
2012-06-26 12:40:00,31.4,31.46,31.39,31.41,110800.0,20.4706,20.5097,20.4641,20.4772,110800.0
2012-06-26 12:50:00,31.41,31.43,31.39,31.41,129400.0,20.4772,20.4902,20.4641,20.4772,129400.0
2012-06-26 13:00:00,31.41,31.42,31.38,31.42,48700.0,20.4772,20.4837,20.4576,20.4837,48700.0
2012-06-26 13:10:00,31.42,31.44,31.39,31.41,160900.0,20.4837,20.4967,20.4641,20.4772,160900.0
2012-06-26 13:20:00,31.41,31.42,31.39,31.39,87900.0,20.4772,20.4837,20.4641,20.4641,87900.0
2012-06-26 13:30:00,31.39,31.42,31.36,31.42,119200.0,20.4641,20.4837,20.4446,20.4837,119200.0
2012-06-26 13:40:00,31.42,31.43,31.38,31.43,76800.0,20.4837,20.4902,20.4576,20.4902,76800.0
2012-06-26 13:50:00,31.42,31.43,31.4,31.4,88300.0,20.4837,20.4902,20.4706,20.4706,88300.0
2012-06-26 14:00:00,31.41,31.46,31.4,31.45,73700.0,20.4772,20.5097,20.4706,20.5032,73700.0
2012-06-26 14:10:00,31.46,31.55,31.45,31.55,165300.0,20.5097,20.5684,20.5032,20.5684,165300.0
2012-06-26 14:20:00,31.54,31.57,31.46,31.46,107700.0,20.5619,20.5815,20.5097,20.5097,107700.0
2012-06-26 14:30:00,31.47,31.47,31.4,31.43,191900.0,20.5163,20.5163,20.4706,20.4902,191900.0
2012-06-26 14:40:00,31.42,31.47,31.42,31.42,107700.0,20.4837,20.5163,20.4837,20.4837,107700.0
2012-06-26 14:50:00,31.42,31.43,31.35,31.41,168500.0,20.4837,20.4902,20.438,20.4772,168500.0
2012-06-26 15:00:00,31.41,31.46,31.4,31.41,274300.0,20.4772,20.5097,20.4706,20.4772,274300.0
2012-06-26 15:10:00,31.41,31.44,31.39,31.42,127400.0,20.4772,20.4967,20.4641,20.4837,127400.0
2012-06-26 15:20:00,31.42,31.43,31.34,31.37,181900.0,20.4837,20.4902,20.4315,20.4511,181900.0
2012-06-26 15:30:00,31.36,31.42,31.35,31.4,166000.0,20.4446,20.4837,20.438,20.4706,166000.0
2012-06-26 15:40:00,31.4,31.43,31.35,31.4,326000.0,20.4706,20.4902,20.438,20.4706,326000.0
2012-06-26 15:50:00,31.39,31.41,31.29,31.3,636400.0,20.4641,20.4772,20.3989,20.4054,636400.0
2012-06-27 09:30:00,31.33,31.43,31.14,31.19,269200.0,20.5517,20.6173,20.4271,20.4599,269200.0
2012-06-27 09:40:00,31.19,31.21,31.09,31.18,251000.0,20.4599,20.473,20.3943,20.4533,251000.0
2012-06-27 09:50:00,31.18,31.31,31.15,31.28,271300.0,20.4533,20.5386,20.4336,20.5189,271300.0
2012-06-27 10:00:00,31.29,31.39,31.21,31.34,288200.0,20.5255,20.5911,20.473,20.5583,288200.0
2012-06-27 10:10:00,31.34,31.41,31.31,31.31,373200.0,20.5583,20.6042,20.5386,20.5386,373200.0
2012-06-27 10:20:00,31.32,31.48,31.31,31.45,240600.0,20.5452,20.6501,20.5386,20.6304,240600.0
2012-06-27 10:30:00,31.45,31.46,31.34,31.39,282900.0,20.6304,20.637,20.5583,20.5911,282900.0
2012-06-27 10:40:00,31.38,31.44,31.33,31.42,103200.0,20.5845,20.6239,20.5517,20.6108,103200.0
2012-06-27 10:50:00,31.42,31.43,31.33,31.35,157100.0,20.6108,20.6173,20.5517,20.5648,157100.0
2012-06-27 11:00:00,31.36,31.38,31.31,31.33,191500.0,20.5714,20.5845,20.5386,20.5517,191500.0
2012-06-27 11:10:00,31.33,31.36,31.25,31.26,211800.0,20.5517,20.5714,20.4992,20.5058,211800.0
2012-06-27 11:20:00,31.26,31.26,31.18,31.22,165000.0,20.5058,20.5058,20.4533,20.4796,165000.0
2012-06-27 11:30:00,31.21,31.36,31.21,31.35,76400.0,20.473,20.5714,20.473,20.5648,76400.0
2012-06-27 11:40:00,31.35,31.37,31.33,31.34,77400.0,20.5648,20.578,20.5517,20.5583,77400.0
2012-06-27 11:50:00,31.35,31.36,31.3,31.33,98500.0,20.5648,20.5714,20.532,20.5517,98500.0
2012-06-27 12:00:00,31.33,31.43,31.32,31.42,101900.0,20.5517,20.6173,20.5452,20.6108,101900.0
2012-06-27 12:10:00,31.41,31.42,31.38,31.41,68000.0,20.6042,20.6108,20.5845,20.6042,68000.0
2012-06-27 12:20:00,31.4,31.42,31.39,31.39,117600.0,20.5976,20.6108,20.5911,20.5911,117600.0
2012-06-27 12:30:00,31.39,31.4,31.31,31.31,205600.0,20.5911,20.5976,20.5386,20.5386,205600.0
2012-06-27 12:40:00,31.31,31.36,31.31,31.34,87200.0,20.5386,20.5714,20.5386,20.5583,87200.0
2012-06-27 12:50:00,31.34,31.35,31.32,31.33,32700.0,20.5583,20.5648,20.5452,20.5517,32700.0
2012-06-27 13:00:00,31.33,31.36,31.29,31.35,119200.0,20.5517,20.5714,20.5255,20.5648,119200.0
2012-06-27 13:10:00,31.35,31.37,31.35,31.36,87000.0,20.5648,20.578,20.5648,20.5714,87000.0
2012-06-27 13:20:00,31.36,31.37,31.34,31.34,122100.0,20.5714,20.578,20.5583,20.5583,122100.0
2012-06-27 13:30:00,31.35,31.37,31.33,31.37,119700.0,20.5648,20.578,20.5517,20.578,119700.0
2012-06-27 13:40:00,31.36,31.39,31.36,31.38,85000.0,20.5714,20.5911,20.5714,20.5845,85000.0
2012-06-27 13:50:00,31.39,31.39,31.35,31.39,62600.0,20.5911,20.5911,20.5648,20.5911,62600.0
2012-06-27 14:00:00,31.39,31.41,31.39,31.4,113300.0,20.5911,20.6042,20.5911,20.5976,113300.0
2012-06-27 14:10:00,31.4,31.43,31.38,31.38,104000.0,20.5976,20.6173,20.5845,20.5845,104000.0
2012-06-27 14:20:00,31.39,31.4,31.37,31.4,134900.0,20.5911,20.5976,20.578,20.5976,134900.0
2012-06-27 14:30:00,31.4,31.43,31.38,31.42,130600.0,20.5976,20.6173,20.5845,20.6108,130600.0
2012-06-27 14:40:00,31.42,31.47,31.4,31.46,99900.0,20.6108,20.6436,20.5976,20.637,99900.0
2012-06-27 14:50:00,31.46,31.48,31.44,31.45,119600.0,20.637,20.6501,20.6239,20.6304,119600.0
2012-06-27 15:00:00,31.45,31.47,31.44,31.46,138600.0,20.6304,20.6436,20.6239,20.637,138600.0
2012-06-27 15:10:00,31.46,31.51,31.44,31.5,274800.0,20.637,20.6698,20.6239,20.6632,274800.0
2012-06-27 15:20:00,31.5,31.56,31.49,31.51,294700.0,20.6632,20.7026,20.6567,20.6698,294700.0
2012-06-27 15:30:00,31.52,31.53,31.46,31.5,368200.0,20.6764,20.6829,20.637,20.6632,368200.0
2012-06-27 15:40:00,31.5,31.54,31.48,31.51,611100.0,20.6632,20.6895,20.6501,20.6698,611100.0
2012-06-27 15:50:00,31.51,31.52,31.43,31.44,1270700.0,20.6698,20.6764,20.6173,20.6239,1270700.0
2012-06-28 09:30:00,31.35,31.35,31.09,31.13,223500.0,20.5648,20.5648,20.3943,20.4205,223500.0
2012-06-28 09:40:00,31.13,31.2,31.12,31.14,211900.0,20.4205,20.4664,20.414,20.4271,211900.0
2012-06-28 09:50:00,31.15,31.17,31.09,31.09,216200.0,20.4336,20.4468,20.3943,20.3943,216200.0
2012-06-28 10:00:00,31.09,31.22,31.07,31.15,228600.0,20.3943,20.4796,20.3812,20.4336,228600.0
2012-06-28 10:10:00,31.15,31.15,31.1,31.15,215900.0,20.4336,20.4336,20.4008,20.4336,215900.0
2012-06-28 10:20:00,31.15,31.17,31.09,31.09,173800.0,20.4336,20.4468,20.3943,20.3943,173800.0
2012-06-28 10:30:00,31.09,31.1,30.96,30.98,140900.0,20.3943,20.4008,20.309,20.3221,140900.0
2012-06-28 10:40:00,30.97,30.99,30.9,30.97,204900.0,20.3156,20.3287,20.2696,20.3156,204900.0
2012-06-28 10:50:00,30.97,31.0,30.94,30.97,143300.0,20.3156,20.3352,20.2959,20.3156,143300.0
2012-06-28 11:00:00,30.97,30.98,30.9,30.96,194800.0,20.3156,20.3221,20.2696,20.309,194800.0
2012-06-28 11:10:00,30.95,30.99,30.92,30.97,211200.0,20.3024,20.3287,20.2828,20.3156,211200.0
2012-06-28 11:20:00,30.98,31.01,30.95,31.0,194600.0,20.3221,20.3418,20.3024,20.3352,194600.0
2012-06-28 11:30:00,31.0,31.04,30.99,31.01,116200.0,20.3352,20.3615,20.3287,20.3418,116200.0
2012-06-28 11:40:00,31.01,31.03,30.99,31.01,121300.0,20.3418,20.3549,20.3287,20.3418,121300.0
2012-06-28 11:50:00,31.02,31.04,31.01,31.01,116200.0,20.3484,20.3615,20.3418,20.3418,116200.0
2012-06-28 12:00:00,31.02,31.05,31.01,31.04,103700.0,20.3484,20.368,20.3418,20.3615,103700.0
2012-06-28 12:10:00,31.03,31.04,30.98,30.98,98400.0,20.3549,20.3615,20.3221,20.3221,98400.0
2012-06-28 12:20:00,30.99,30.99,30.95,30.95,50500.0,20.3287,20.3287,20.3024,20.3024,50500.0
2012-06-28 12:30:00,30.95,30.98,30.92,30.98,88300.0,20.3024,20.3221,20.2828,20.3221,88300.0
2012-06-28 12:40:00,30.98,31.01,30.97,31.0,144600.0,20.3221,20.3418,20.3156,20.3352,144600.0
2012-06-28 12:50:00,31.0,31.02,30.98,31.01,129400.0,20.3352,20.3484,20.3221,20.3418,129400.0
2012-06-28 13:00:00,31.01,31.05,30.97,31.04,151900.0,20.3418,20.368,20.3156,20.3615,151900.0
2012-06-28 13:10:00,31.03,31.06,31.02,31.02,45800.0,20.3549,20.3746,20.3484,20.3484,45800.0
2012-06-28 13:20:00,31.02,31.05,31.01,31.02,195700.0,20.3484,20.368,20.3418,20.3484,195700.0
2012-06-28 13:30:00,31.02,31.02,30.96,30.97,145300.0,20.3484,20.3484,20.309,20.3156,145300.0
2012-06-28 13:40:00,30.98,31.0,30.95,30.97,141900.0,20.3221,20.3352,20.3024,20.3156,141900.0
2012-06-28 13:50:00,30.96,31.02,30.95,31.0,116300.0,20.309,20.3484,20.3024,20.3352,116300.0
2012-06-28 14:00:00,31.01,31.03,30.97,30.98,305900.0,20.3418,20.3549,20.3156,20.3221,305900.0
2012-06-28 14:10:00,30.98,30.98,30.89,30.92,476800.0,20.3221,20.3221,20.2631,20.2828,476800.0
2012-06-28 14:20:00,30.92,30.96,30.91,30.95,108600.0,20.2828,20.309,20.2762,20.3024,108600.0
2012-06-28 14:30:00,30.95,31.0,30.9,30.99,270600.0,20.3024,20.3352,20.2696,20.3287,270600.0
2012-06-28 14:40:00,30.99,31.09,30.99,31.09,251500.0,20.3287,20.3943,20.3287,20.3943,251500.0
2012-06-28 14:50:00,31.09,31.13,31.06,31.12,174200.0,20.3943,20.4205,20.3746,20.414,174200.0
2012-06-28 15:00:00,31.12,31.23,31.12,31.22,225700.0,20.414,20.4861,20.414,20.4796,225700.0
2012-06-28 15:10:00,31.22,31.23,31.21,31.23,125200.0,20.4796,20.4861,20.473,20.4861,125200.0
2012-06-28 15:20:00,31.22,31.3,31.22,31.29,299300.0,20.4796,20.532,20.4796,20.5255,299300.0
2012-06-28 15:30:00,31.29,31.5,31.27,31.47,827400.0,20.5255,20.6632,20.5124,20.6436,827400.0
2012-06-28 15:40:00,31.47,31.57,31.38,31.54,634600.0,20.6436,20.7092,20.5845,20.6895,634600.0
2012-06-28 15:50:00,31.54,31.56,31.43,31.43,1449200.0,20.6895,20.7026,20.6173,20.6173,1449200.0
2012-06-29 09:30:00,32.02,32.18,31.89,31.9,504700.0,21.0043,21.1093,20.9191,20.9256,504700.0
2012-06-29 09:40:00,31.91,31.91,31.82,31.9,282300.0,20.9322,20.9322,20.8731,20.9256,282300.0
2012-06-29 09:50:00,31.9,31.97,31.86,31.89,309500.0,20.9256,20.9715,20.8994,20.9191,309500.0
2012-06-29 10:00:00,31.89,31.91,31.84,31.85,239600.0,20.9191,20.9322,20.8863,20.8928,239600.0
2012-06-29 10:10:00,31.85,31.91,31.84,31.9,279000.0,20.8928,20.9322,20.8863,20.9256,279000.0
2012-06-29 10:20:00,31.91,31.97,31.91,31.93,233600.0,20.9322,20.9715,20.9322,20.9453,233600.0
2012-06-29 10:30:00,31.94,31.95,31.86,31.89,378600.0,20.9519,20.9584,20.8994,20.9191,378600.0
2012-06-29 10:40:00,31.88,31.91,31.81,31.81,245800.0,20.9125,20.9322,20.8666,20.8666,245800.0
2012-06-29 10:50:00,31.81,31.84,31.79,31.83,215800.0,20.8666,20.8863,20.8535,20.8797,215800.0
2012-06-29 11:00:00,31.84,31.86,31.78,31.84,273700.0,20.8863,20.8994,20.8469,20.8863,273700.0
2012-06-29 11:10:00,31.83,31.87,31.8,31.86,240700.0,20.8797,20.9059,20.86,20.8994,240700.0
2012-06-29 11:20:00,31.85,31.88,31.84,31.87,121200.0,20.8928,20.9125,20.8863,20.9059,121200.0
2012-06-29 11:30:00,31.87,31.89,31.82,31.84,199000.0,20.9059,20.9191,20.8731,20.8863,199000.0
2012-06-29 11:40:00,31.84,31.86,31.81,31.86,152200.0,20.8863,20.8994,20.8666,20.8994,152200.0
2012-06-29 11:50:00,31.86,31.93,31.85,31.93,117100.0,20.8994,20.9453,20.8928,20.9453,117100.0
2012-06-29 12:00:00,31.93,31.98,31.93,31.97,145300.0,20.9453,20.9781,20.9453,20.9715,145300.0
2012-06-29 12:10:00,31.98,32.0,31.95,31.98,216500.0,20.9781,20.9912,20.9584,20.9781,216500.0
2012-06-29 12:20:00,31.98,31.99,31.95,31.95,130600.0,20.9781,20.9847,20.9584,20.9584,130600.0
2012-06-29 12:30:00,31.96,32.0,31.95,31.98,287800.0,20.965,20.9912,20.9584,20.9781,287800.0
2012-06-29 12:40:00,31.99,32.0,31.96,31.96,130400.0,20.9847,20.9912,20.965,20.965,130400.0
2012-06-29 12:50:00,31.96,32.0,31.95,32.0,85000.0,20.965,20.9912,20.9584,20.9912,85000.0
2012-06-29 13:00:00,32.0,32.0,31.98,31.99,83200.0,20.9912,20.9912,20.9781,20.9847,83200.0
2012-06-29 13:10:00,31.99,32.04,31.98,32.02,167900.0,20.9847,21.0175,20.9781,21.0043,167900.0
2012-06-29 13:20:00,32.02,32.05,32.01,32.01,89700.0,21.0043,21.024,20.9978,20.9978,89700.0
2012-06-29 13:30:00,32.02,32.02,31.99,32.0,175000.0,21.0043,21.0043,20.9847,20.9912,175000.0
2012-06-29 13:40:00,32.0,32.03,31.99,32.02,110200.0,20.9912,21.0109,20.9847,21.0043,110200.0
2012-06-29 13:50:00,32.01,32.02,31.98,31.99,244100.0,20.9978,21.0043,20.9781,20.9847,244100.0
2012-06-29 14:00:00,32.0,32.02,31.99,31.99,106300.0,20.9912,21.0043,20.9847,20.9847,106300.0
2012-06-29 14:10:00,32.0,32.0,31.96,32.0,128200.0,20.9912,20.9912,20.965,20.9912,128200.0
2012-06-29 14:20:00,32.0,32.05,31.96,32.03,189600.0,20.9912,21.024,20.965,21.0109,189600.0
2012-06-29 14:30:00,32.03,32.03,31.96,31.98,182000.0,21.0109,21.0109,20.965,20.9781,182000.0
2012-06-29 14:40:00,31.98,32.02,31.97,32.02,154400.0,20.9781,21.0043,20.9715,21.0043,154400.0
2012-06-29 14:50:00,32.02,32.05,31.99,32.04,125700.0,21.0043,21.024,20.9847,21.0175,125700.0
2012-06-29 15:00:00,32.04,32.04,32.01,32.03,86200.0,21.0175,21.0175,20.9978,21.0109,86200.0
2012-06-29 15:10:00,32.03,32.04,32.0,32.02,219100.0,21.0109,21.0175,20.9912,21.0043,219100.0
2012-06-29 15:20:00,32.02,32.02,31.99,32.01,120400.0,21.0043,21.0043,20.9847,20.9978,120400.0
2012-06-29 15:30:00,32.0,32.03,31.95,31.99,341000.0,20.9912,21.0109,20.9584,20.9847,341000.0
2012-06-29 15:40:00,31.99,32.07,31.98,32.07,1001400.0,20.9847,21.0371,20.9781,21.0371,1001400.0
2012-06-29 15:50:00,32.07,32.16,32.05,32.15,1567000.0,21.0371,21.0962,21.024,21.0896,1567000.0
2012-07-02 09:30:00,32.47,32.48,32.2,32.39,551900.0,21.2995,21.3061,21.1224,21.2471,551900.0
2012-07-02 09:40:00,32.39,32.49,32.37,32.41,275500.0,21.2471,21.3127,21.2339,21.2602,275500.0
2012-07-02 09:50:00,32.41,32.5,32.41,32.41,250100.0,21.2602,21.3192,21.2602,21.2602,250100.0
2012-07-02 10:00:00,32.42,32.42,32.19,32.26,417700.0,21.2667,21.2667,21.1159,21.1618,417700.0
2012-07-02 10:10:00,32.25,32.31,32.22,32.24,170200.0,21.1552,21.1946,21.1355,21.1487,170200.0
2012-07-02 10:20:00,32.23,32.37,32.23,32.3,182400.0,21.1421,21.2339,21.1421,21.188,182400.0
2012-07-02 10:30:00,32.29,32.31,32.21,32.26,310800.0,21.1815,21.1946,21.129,21.1618,310800.0
2012-07-02 10:40:00,32.25,32.3,32.2,32.27,112600.0,21.1552,21.188,21.1224,21.1683,112600.0
2012-07-02 10:50:00,32.26,32.28,32.14,32.14,90700.0,21.1618,21.1749,21.0831,21.0831,90700.0
2012-07-02 11:00:00,32.14,32.16,32.11,32.13,125300.0,21.0831,21.0962,21.0634,21.0765,125300.0
2012-07-02 11:10:00,32.12,32.16,32.05,32.13,116900.0,21.0699,21.0962,21.024,21.0765,116900.0
2012-07-02 11:20:00,32.13,32.19,32.12,32.18,198500.0,21.0765,21.1159,21.0699,21.1093,198500.0
2012-07-02 11:30:00,32.17,32.32,32.17,32.27,303600.0,21.1027,21.2011,21.1027,21.1683,303600.0
2012-07-02 11:40:00,32.28,32.3,32.23,32.23,92400.0,21.1749,21.188,21.1421,21.1421,92400.0
2012-07-02 11:50:00,32.23,32.27,32.2,32.2,81100.0,21.1421,21.1683,21.1224,21.1224,81100.0
2012-07-02 12:00:00,32.19,32.22,32.18,32.19,112300.0,21.1159,21.1355,21.1093,21.1159,112300.0
2012-07-02 12:10:00,32.2,32.22,32.18,32.2,85500.0,21.1224,21.1355,21.1093,21.1224,85500.0
2012-07-02 12:20:00,32.2,32.2,32.17,32.2,109300.0,21.1224,21.1224,21.1027,21.1224,109300.0
2012-07-02 12:30:00,32.2,32.26,32.2,32.26,96200.0,21.1224,21.1618,21.1224,21.1618,96200.0
2012-07-02 12:40:00,32.26,32.29,32.25,32.28,92100.0,21.1618,21.1815,21.1552,21.1749,92100.0
2012-07-02 12:50:00,32.28,32.34,32.27,32.29,138200.0,21.1749,21.2143,21.1683,21.1815,138200.0
2012-07-02 13:00:00,32.28,32.31,32.27,32.3,237100.0,21.1749,21.1946,21.1683,21.188,237100.0
2012-07-02 13:10:00,32.29,32.3,32.26,32.28,153300.0,21.1815,21.188,21.1618,21.1749,153300.0
2012-07-02 13:20:00,32.27,32.27,32.24,32.25,139400.0,21.1683,21.1683,21.1487,21.1552,139400.0
2012-07-02 13:30:00,32.25,32.32,32.25,32.3,100100.0,21.1552,21.2011,21.1552,21.188,100100.0
2012-07-02 13:40:00,32.29,32.29,32.25,32.28,136500.0,21.1815,21.1815,21.1552,21.1749,136500.0
2012-07-02 13:50:00,32.28,32.29,32.24,32.26,156100.0,21.1749,21.1815,21.1487,21.1618,156100.0
2012-07-02 14:00:00,32.26,32.27,32.21,32.26,125500.0,21.1618,21.1683,21.129,21.1618,125500.0
2012-07-02 14:10:00,32.25,32.36,32.25,32.32,112700.0,21.1552,21.2274,21.1552,21.2011,112700.0
2012-07-02 14:20:00,32.32,32.34,32.3,32.34,75900.0,21.2011,21.2143,21.188,21.2143,75900.0
2012-07-02 14:30:00,32.35,32.39,32.34,32.38,201700.0,21.2208,21.2471,21.2143,21.2405,201700.0
2012-07-02 14:40:00,32.38,32.4,32.34,32.34,241400.0,21.2405,21.2536,21.2143,21.2143,241400.0
2012-07-02 14:50:00,32.34,32.35,32.32,32.34,119900.0,21.2143,21.2208,21.2011,21.2143,119900.0
2012-07-02 15:00:00,32.33,32.36,32.31,32.31,85500.0,21.2077,21.2274,21.1946,21.1946,85500.0
2012-07-02 15:10:00,32.31,32.32,32.29,32.29,67500.0,21.1946,21.2011,21.1815,21.1815,67500.0
2012-07-02 15:20:00,32.29,32.35,32.29,32.34,130400.0,21.1815,21.2208,21.1815,21.2143,130400.0
2012-07-02 15:30:00,32.34,32.42,32.32,32.37,260600.0,21.2143,21.2667,21.2011,21.2339,260600.0
2012-07-02 15:40:00,32.37,32.4,32.35,32.38,288000.0,21.2339,21.2536,21.2208,21.2405,288000.0
2012-07-02 15:50:00,32.38,32.44,32.37,32.43,696100.0,21.2405,21.2799,21.2339,21.2733,696100.0
2012-07-03 09:30:00,32.04,32.43,32.04,32.27,270200.0,21.0175,21.2733,21.0175,21.1683,270200.0
2012-07-03 09:40:00,32.27,32.4,32.27,32.37,200000.0,21.1683,21.2536,21.1683,21.2339,200000.0
2012-07-03 09:50:00,32.38,32.44,32.36,32.42,195400.0,21.2405,21.2799,21.2274,21.2667,195400.0
2012-07-03 10:00:00,32.42,32.47,32.38,32.4,133200.0,21.2667,21.2995,21.2405,21.2536,133200.0
2012-07-03 10:10:00,32.4,32.4,32.34,32.36,230400.0,21.2536,21.2536,21.2143,21.2274,230400.0
2012-07-03 10:20:00,32.36,32.44,32.35,32.4,81500.0,21.2274,21.2799,21.2208,21.2536,81500.0
2012-07-03 10:30:00,32.39,32.41,32.33,32.36,216200.0,21.2471,21.2602,21.2077,21.2274,216200.0
2012-07-03 10:40:00,32.36,32.39,32.34,32.39,92900.0,21.2274,21.2471,21.2143,21.2471,92900.0
2012-07-03 10:50:00,32.38,32.41,32.38,32.4,143000.0,21.2405,21.2602,21.2405,21.2536,143000.0
2012-07-03 11:00:00,32.41,32.43,32.35,32.43,114700.0,21.2602,21.2733,21.2208,21.2733,114700.0
2012-07-03 11:10:00,32.43,32.46,32.39,32.46,88400.0,21.2733,21.293,21.2471,21.293,88400.0
2012-07-03 11:20:00,32.46,32.55,32.46,32.52,357900.0,21.293,21.352,21.293,21.3323,357900.0
2012-07-03 11:30:00,32.52,32.59,32.5,32.59,136300.0,21.3323,21.3782,21.3192,21.3782,136300.0
2012-07-03 11:40:00,32.58,32.6,32.52,32.52,88600.0,21.3717,21.3848,21.3323,21.3323,88600.0
2012-07-03 11:50:00,32.53,32.54,32.49,32.51,205700.0,21.3389,21.3455,21.3127,21.3258,205700.0
2012-07-03 12:00:00,32.51,32.52,32.45,32.47,60200.0,21.3258,21.3323,21.2864,21.2995,60200.0
2012-07-03 12:10:00,32.46,32.49,32.44,32.47,190200.0,21.293,21.3127,21.2799,21.2995,190200.0
2012-07-03 12:20:00,32.47,32.49,32.44,32.46,118800.0,21.2995,21.3127,21.2799,21.293,118800.0
2012-07-03 12:30:00,32.47,32.47,32.41,32.45,277100.0,21.2995,21.2995,21.2602,21.2864,277100.0
2012-07-03 12:40:00,32.46,32.47,32.42,32.45,309100.0,21.293,21.2995,21.2667,21.2864,309100.0
2012-07-03 12:50:00,32.45,32.59,32.44,32.58,612000.0,21.2864,21.3782,21.2799,21.3717,612000.0
2012-07-05 09:30:00,32.43,32.43,32.19,32.28,288100.0,21.2733,21.2733,21.1159,21.1749,288100.0
2012-07-05 09:40:00,32.28,32.33,32.17,32.2,276700.0,21.1749,21.2077,21.1027,21.1224,276700.0
2012-07-05 09:50:00,32.19,32.28,32.19,32.25,177800.0,21.1159,21.1749,21.1159,21.1552,177800.0
2012-07-05 10:00:00,32.24,32.27,32.14,32.22,309500.0,21.1487,21.1683,21.0831,21.1355,309500.0
2012-07-05 10:10:00,32.23,32.27,32.2,32.24,162000.0,21.1421,21.1683,21.1224,21.1487,162000.0
2012-07-05 10:20:00,32.24,32.32,32.24,32.31,122900.0,21.1487,21.2011,21.1487,21.1946,122900.0
2012-07-05 10:30:00,32.31,32.34,32.27,32.28,115500.0,21.1946,21.2143,21.1683,21.1749,115500.0
2012-07-05 10:40:00,32.29,32.35,32.27,32.33,172100.0,21.1815,21.2208,21.1683,21.2077,172100.0
2012-07-05 10:50:00,32.32,32.35,32.28,32.28,119400.0,21.2011,21.2208,21.1749,21.1749,119400.0
2012-07-05 11:00:00,32.28,32.33,32.27,32.33,203500.0,21.1749,21.2077,21.1683,21.2077,203500.0
2012-07-05 11:10:00,32.33,32.36,32.3,32.36,204900.0,21.2077,21.2274,21.188,21.2274,204900.0
2012-07-05 11:20:00,32.36,32.37,32.32,32.35,116800.0,21.2274,21.2339,21.2011,21.2208,116800.0
2012-07-05 11:30:00,32.35,32.37,32.28,32.28,181200.0,21.2208,21.2339,21.1749,21.1749,181200.0
2012-07-05 11:40:00,32.28,32.29,32.24,32.27,117800.0,21.1749,21.1815,21.1487,21.1683,117800.0
2012-07-05 11:50:00,32.27,32.27,32.21,32.21,44100.0,21.1683,21.1683,21.129,21.129,44100.0
2012-07-05 12:00:00,32.22,32.23,32.2,32.21,79400.0,21.1355,21.1421,21.1224,21.129,79400.0
2012-07-05 12:10:00,32.21,32.26,32.21,32.24,52500.0,21.129,21.1618,21.129,21.1487,52500.0
2012-07-05 12:20:00,32.24,32.26,32.18,32.19,107300.0,21.1487,21.1618,21.1093,21.1159,107300.0
2012-07-05 12:30:00,32.19,32.2,32.16,32.18,112900.0,21.1159,21.1224,21.0962,21.1093,112900.0
2012-07-05 12:40:00,32.18,32.24,32.18,32.23,135500.0,21.1093,21.1487,21.1093,21.1421,135500.0
2012-07-05 12:50:00,32.23,32.29,32.23,32.29,47900.0,21.1421,21.1815,21.1421,21.1815,47900.0
2012-07-05 13:00:00,32.29,32.35,32.28,32.34,289700.0,21.1815,21.2208,21.1749,21.2143,289700.0
2012-07-05 13:10:00,32.34,32.4,32.34,32.37,196700.0,21.2143,21.2536,21.2143,21.2339,196700.0
2012-07-05 13:20:00,32.38,32.38,32.32,32.32,56100.0,21.2405,21.2405,21.2011,21.2011,56100.0
2012-07-05 13:30:00,32.32,32.38,32.32,32.36,164900.0,21.2011,21.2405,21.2011,21.2274,164900.0
2012-07-05 13:40:00,32.37,32.47,32.34,32.47,145400.0,21.2339,21.2995,21.2143,21.2995,145400.0
2012-07-05 13:50:00,32.46,32.47,32.43,32.44,53700.0,21.293,21.2995,21.2733,21.2799,53700.0
2012-07-05 14:00:00,32.43,32.51,32.43,32.51,149200.0,21.2733,21.3258,21.2733,21.3258,149200.0
2012-07-05 14:10:00,32.5,32.51,32.48,32.5,72600.0,21.3192,21.3258,21.3061,21.3192,72600.0
2012-07-05 14:20:00,32.49,32.52,32.48,32.51,114100.0,21.3127,21.3323,21.3061,21.3258,114100.0
2012-07-05 14:30:00,32.5,32.54,32.5,32.54,255900.0,21.3192,21.3455,21.3192,21.3455,255900.0
2012-07-05 14:40:00,32.53,32.55,32.49,32.49,167800.0,21.3389,21.352,21.3127,21.3127,167800.0
2012-07-05 14:50:00,32.5,32.5,32.44,32.44,110800.0,21.3192,21.3192,21.2799,21.2799,110800.0
2012-07-05 15:00:00,32.44,32.44,32.41,32.44,110300.0,21.2799,21.2799,21.2602,21.2799,110300.0
2012-07-05 15:10:00,32.44,32.46,32.39,32.4,488500.0,21.2799,21.293,21.2471,21.2536,488500.0
2012-07-05 15:20:00,32.39,32.44,32.37,32.4,150900.0,21.2471,21.2799,21.2339,21.2536,150900.0
2012-07-05 15:30:00,32.41,32.41,32.36,32.38,282400.0,21.2602,21.2602,21.2274,21.2405,282400.0
2012-07-05 15:40:00,32.37,32.42,32.21,32.28,634100.0,21.2339,21.2667,21.129,21.1749,634100.0
2012-07-05 15:50:00,32.29,32.34,32.28,32.3,874900.0,21.1815,21.2143,21.1749,21.188,874900.0
2012-07-06 09:30:00,31.93,32.09,31.84,32.06,241700.0,20.9453,21.0503,20.8863,21.0306,241700.0
2012-07-06 09:40:00,32.05,32.12,32.0,32.03,251500.0,21.024,21.0699,20.9912,21.0109,251500.0
2012-07-06 09:50:00,32.04,32.14,32.01,32.13,155900.0,21.0175,21.0831,20.9978,21.0765,155900.0
2012-07-06 10:00:00,32.13,32.15,32.01,32.03,197900.0,21.0765,21.0896,20.9978,21.0109,197900.0
2012-07-06 10:10:00,32.03,32.09,31.98,32.07,128000.0,21.0109,21.0503,20.9781,21.0371,128000.0
2012-07-06 10:20:00,32.08,32.21,32.07,32.1,210200.0,21.0437,21.129,21.0371,21.0568,210200.0
2012-07-06 10:30:00,32.11,32.14,32.08,32.11,164000.0,21.0634,21.0831,21.0437,21.0634,164000.0
2012-07-06 10:40:00,32.11,32.12,32.04,32.05,137800.0,21.0634,21.0699,21.0175,21.024,137800.0
2012-07-06 10:50:00,32.04,32.05,31.99,32.02,102600.0,21.0175,21.024,20.9847,21.0043,102600.0
2012-07-06 11:00:00,32.0,32.03,31.98,32.0,145900.0,20.9912,21.0109,20.9781,20.9912,145900.0
2012-07-06 11:10:00,32.01,32.01,31.96,32.0,211100.0,20.9978,20.9978,20.965,20.9912,211100.0
2012-07-06 11:20:00,32.0,32.01,31.94,31.94,98400.0,20.9912,20.9978,20.9519,20.9519,98400.0
2012-07-06 11:30:00,31.94,31.95,31.9,31.93,118900.0,20.9519,20.9584,20.9256,20.9453,118900.0
2012-07-06 11:40:00,31.92,31.95,31.9,31.94,144700.0,20.9387,20.9584,20.9256,20.9519,144700.0
2012-07-06 11:50:00,31.93,31.94,31.89,31.92,222200.0,20.9453,20.9519,20.9191,20.9387,222200.0
2012-07-06 12:00:00,31.91,31.96,31.88,31.93,194900.0,20.9322,20.965,20.9125,20.9453,194900.0
2012-07-06 12:10:00,31.92,31.94,31.87,31.93,115200.0,20.9387,20.9519,20.9059,20.9453,115200.0
2012-07-06 12:20:00,31.93,31.94,31.89,31.93,87700.0,20.9453,20.9519,20.9191,20.9453,87700.0
2012-07-06 12:30:00,31.93,31.96,31.9,31.9,94200.0,20.9453,20.965,20.9256,20.9256,94200.0
2012-07-06 12:40:00,31.91,31.96,31.9,31.95,171000.0,20.9322,20.965,20.9256,20.9584,171000.0
2012-07-06 12:50:00,31.95,31.98,31.95,31.96,62000.0,20.9584,20.9781,20.9584,20.965,62000.0
2012-07-06 13:00:00,31.97,32.02,31.96,32.0,264000.0,20.9715,21.0043,20.965,20.9912,264000.0
2012-07-06 13:10:00,32.01,32.08,32.0,32.07,115000.0,20.9978,21.0437,20.9912,21.0371,115000.0
2012-07-06 13:20:00,32.06,32.06,31.98,31.98,157900.0,21.0306,21.0306,20.9781,20.9781,157900.0
2012-07-06 13:30:00,31.99,32.03,31.98,32.02,99000.0,20.9847,21.0109,20.9781,21.0043,99000.0
2012-07-06 13:40:00,32.02,32.04,32.0,32.01,186400.0,21.0043,21.0175,20.9912,20.9978,186400.0
2012-07-06 13:50:00,32.01,32.04,32.0,32.02,181000.0,20.9978,21.0175,20.9912,21.0043,181000.0
2012-07-06 14:00:00,32.01,32.05,32.01,32.01,72900.0,20.9978,21.024,20.9978,20.9978,72900.0
2012-07-06 14:10:00,32.01,32.05,32.01,32.04,526400.0,20.9978,21.024,20.9978,21.0175,526400.0
2012-07-06 14:20:00,32.03,32.04,32.0,32.0,224500.0,21.0109,21.0175,20.9912,20.9912,224500.0
2012-07-06 14:30:00,32.0,32.03,32.0,32.02,117000.0,20.9912,21.0109,20.9912,21.0043,117000.0
2012-07-06 14:40:00,32.02,32.02,31.97,31.98,146900.0,21.0043,21.0043,20.9715,20.9781,146900.0
2012-07-06 14:50:00,31.98,32.02,31.98,32.0,102100.0,20.9781,21.0043,20.9781,20.9912,102100.0
2012-07-06 15:00:00,31.99,32.05,31.98,32.04,164100.0,20.9847,21.024,20.9781,21.0175,164100.0
2012-07-06 15:10:00,32.04,32.09,32.03,32.08,232600.0,21.0175,21.0503,21.0109,21.0437,232600.0
2012-07-06 15:20:00,32.08,32.09,32.04,32.09,136600.0,21.0437,21.0503,21.0175,21.0503,136600.0
2012-07-06 15:30:00,32.09,32.14,32.05,32.06,265200.0,21.0503,21.0831,21.024,21.0306,265200.0
2012-07-06 15:40:00,32.07,32.09,31.98,32.05,667400.0,21.0371,21.0503,20.9781,21.024,667400.0
2012-07-06 15:50:00,32.05,32.09,32.01,32.02,835500.0,21.024,21.0503,20.9978,21.0043,835500.0
2012-07-09 09:30:00,31.93,32.17,31.92,32.11,135500.0,20.9453,21.1027,20.9387,21.0634,135500.0
2012-07-09 09:40:00,32.1,32.11,31.95,32.0,156300.0,21.0568,21.0634,20.9584,20.9912,156300.0
2012-07-09 09:50:00,32.01,32.01,31.92,31.92,141500.0,20.9978,20.9978,20.9387,20.9387,141500.0
2012-07-09 10:00:00,31.92,31.95,31.9,31.92,235500.0,20.9387,20.9584,20.9256,20.9387,235500.0
2012-07-09 10:10:00,31.93,31.97,31.88,31.89,273400.0,20.9453,20.9715,20.9125,20.9191,273400.0
2012-07-09 10:20:00,31.9,31.93,31.86,31.88,136000.0,20.9256,20.9453,20.8994,20.9125,136000.0
2012-07-09 10:30:00,31.88,31.9,31.83,31.83,133300.0,20.9125,20.9256,20.8797,20.8797,133300.0
2012-07-09 10:40:00,31.83,31.86,31.8,31.86,171700.0,20.8797,20.8994,20.86,20.8994,171700.0
2012-07-09 10:50:00,31.87,31.91,31.86,31.88,174800.0,20.9059,20.9322,20.8994,20.9125,174800.0
2012-07-09 11:00:00,31.88,31.92,31.88,31.9,120900.0,20.9125,20.9387,20.9125,20.9256,120900.0
2012-07-09 11:10:00,31.9,31.93,31.89,31.93,123000.0,20.9256,20.9453,20.9191,20.9453,123000.0
2012-07-09 11:20:00,31.93,31.95,31.89,31.89,201000.0,20.9453,20.9584,20.9191,20.9191,201000.0
2012-07-09 11:30:00,31.89,31.9,31.84,31.85,101800.0,20.9191,20.9256,20.8863,20.8928,101800.0
2012-07-09 11:40:00,31.86,31.89,31.83,31.87,125400.0,20.8994,20.9191,20.8797,20.9059,125400.0
2012-07-09 11:50:00,31.87,31.88,31.82,31.84,182500.0,20.9059,20.9125,20.8731,20.8863,182500.0
2012-07-09 12:00:00,31.83,31.86,31.82,31.85,129500.0,20.8797,20.8994,20.8731,20.8928,129500.0
2012-07-09 12:10:00,31.85,31.89,31.83,31.89,140600.0,20.8928,20.9191,20.8797,20.9191,140600.0
2012-07-09 12:20:00,31.88,31.92,31.87,31.89,109300.0,20.9125,20.9387,20.9059,20.9191,109300.0
2012-07-09 12:30:00,31.89,31.91,31.87,31.89,98200.0,20.9191,20.9322,20.9059,20.9191,98200.0
2012-07-09 12:40:00,31.89,31.9,31.87,31.89,85200.0,20.9191,20.9256,20.9059,20.9191,85200.0
2012-07-09 12:50:00,31.9,31.91,31.86,31.87,110800.0,20.9256,20.9322,20.8994,20.9059,110800.0
2012-07-09 13:00:00,31.87,31.87,31.81,31.83,119500.0,20.9059,20.9059,20.8666,20.8797,119500.0
2012-07-09 13:10:00,31.83,31.86,31.81,31.85,124700.0,20.8797,20.8994,20.8666,20.8928,124700.0
2012-07-09 13:20:00,31.85,31.88,31.83,31.87,150200.0,20.8928,20.9125,20.8797,20.9059,150200.0
2012-07-09 13:30:00,31.87,31.89,31.84,31.88,82500.0,20.9059,20.9191,20.8863,20.9125,82500.0
2012-07-09 13:40:00,31.89,31.91,31.87,31.87,77600.0,20.9191,20.9322,20.9059,20.9059,77600.0
2012-07-09 13:50:00,31.88,31.89,31.85,31.87,119600.0,20.9125,20.9191,20.8928,20.9059,119600.0
2012-07-09 14:00:00,31.88,31.89,31.86,31.86,152000.0,20.9125,20.9191,20.8994,20.8994,152000.0
2012-07-09 14:10:00,31.87,31.88,31.85,31.87,163100.0,20.9059,20.9125,20.8928,20.9059,163100.0
2012-07-09 14:20:00,31.87,31.89,31.86,31.88,87000.0,20.9059,20.9191,20.8994,20.9125,87000.0
2012-07-09 14:30:00,31.88,31.9,31.87,31.89,138900.0,20.9125,20.9256,20.9059,20.9191,138900.0
2012-07-09 14:40:00,31.88,31.89,31.84,31.86,122100.0,20.9125,20.9191,20.8863,20.8994,122100.0
2012-07-09 14:50:00,31.86,31.91,31.85,31.9,227300.0,20.8994,20.9322,20.8928,20.9256,227300.0
2012-07-09 15:00:00,31.89,31.94,31.89,31.94,240800.0,20.9191,20.9519,20.9191,20.9519,240800.0
2012-07-09 15:10:00,31.94,31.94,31.91,31.93,201000.0,20.9519,20.9519,20.9322,20.9453,201000.0
2012-07-09 15:20:00,31.93,31.99,31.9,31.98,249100.0,20.9453,20.9847,20.9256,20.9781,249100.0
2012-07-09 15:30:00,31.98,32.02,31.97,31.99,165100.0,20.9781,21.0043,20.9715,20.9847,165100.0
2012-07-09 15:40:00,31.99,32.08,31.98,32.08,368600.0,20.9847,21.0437,20.9781,21.0437,368600.0
2012-07-09 15:50:00,32.07,32.08,32.03,32.05,682100.0,21.0371,21.0437,21.0109,21.024,682100.0
2012-07-10 09:30:00,32.24,32.53,32.21,32.5,445400.0,21.1487,21.3389,21.129,21.3192,445400.0
2012-07-10 09:40:00,32.51,32.57,32.49,32.56,168900.0,21.3258,21.3651,21.3127,21.3586,168900.0
2012-07-10 09:50:00,32.57,32.57,32.5,32.52,173700.0,21.3651,21.3651,21.3192,21.3323,173700.0
2012-07-10 10:00:00,32.51,32.52,32.38,32.38,204100.0,21.3258,21.3323,21.2405,21.2405,204100.0
2012-07-10 10:10:00,32.37,32.41,32.27,32.27,159400.0,21.2339,21.2602,21.1683,21.1683,159400.0
2012-07-10 10:20:00,32.27,32.35,32.27,32.32,158200.0,21.1683,21.2208,21.1683,21.2011,158200.0
2012-07-10 10:30:00,32.31,32.37,32.26,32.28,224000.0,21.1946,21.2339,21.1618,21.1749,224000.0
2012-07-10 10:40:00,32.27,32.28,32.22,32.23,286700.0,21.1683,21.1749,21.1355,21.1421,286700.0
2012-07-10 10:50:00,32.23,32.32,32.21,32.31,143500.0,21.1421,21.2011,21.129,21.1946,143500.0
2012-07-10 11:00:00,32.3,32.31,32.24,32.27,200200.0,21.188,21.1946,21.1487,21.1683,200200.0
2012-07-10 11:10:00,32.26,32.3,32.24,32.28,155300.0,21.1618,21.188,21.1487,21.1749,155300.0
2012-07-10 11:20:00,32.29,32.32,32.24,32.25,136900.0,21.1815,21.2011,21.1487,21.1552,136900.0
2012-07-10 11:30:00,32.24,32.26,32.21,32.24,143300.0,21.1487,21.1618,21.129,21.1487,143300.0
2012-07-10 11:40:00,32.25,32.28,32.22,32.27,151400.0,21.1552,21.1749,21.1355,21.1683,151400.0
2012-07-10 11:50:00,32.27,32.31,32.26,32.29,166100.0,21.1683,21.1946,21.1618,21.1815,166100.0
2012-07-10 12:00:00,32.28,32.29,32.21,32.22,63800.0,21.1749,21.1815,21.129,21.1355,63800.0
2012-07-10 12:10:00,32.23,32.25,32.22,32.23,158300.0,21.1421,21.1552,21.1355,21.1421,158300.0
2012-07-10 12:20:00,32.22,32.25,32.19,32.2,95400.0,21.1355,21.1552,21.1159,21.1224,95400.0
2012-07-10 12:30:00,32.2,32.23,32.19,32.23,38700.0,21.1224,21.1421,21.1159,21.1421,38700.0
2012-07-10 12:40:00,32.23,32.25,32.19,32.19,70700.0,21.1421,21.1552,21.1159,21.1159,70700.0
2012-07-10 12:50:00,32.2,32.2,32.17,32.17,57300.0,21.1224,21.1224,21.1027,21.1027,57300.0
2012-07-10 13:00:00,32.17,32.19,32.16,32.16,56100.0,21.1027,21.1159,21.0962,21.0962,56100.0
2012-07-10 13:10:00,32.17,32.21,32.16,32.2,58200.0,21.1027,21.129,21.0962,21.1224,58200.0
2012-07-10 13:20:00,32.2,32.21,32.14,32.17,156900.0,21.1224,21.129,21.0831,21.1027,156900.0
2012-07-10 13:30:00,32.18,32.18,32.09,32.1,162900.0,21.1093,21.1093,21.0503,21.0568,162900.0
2012-07-10 13:40:00,32.1,32.16,32.08,32.12,118100.0,21.0568,21.0962,21.0437,21.0699,118100.0
2012-07-10 13:50:00,32.13,32.18,32.11,32.17,92100.0,21.0765,21.1093,21.0634,21.1027,92100.0
2012-07-10 14:00:00,32.16,32.19,32.15,32.16,144600.0,21.0962,21.1159,21.0896,21.0962,144600.0
2012-07-10 14:10:00,32.16,32.19,32.07,32.1,183100.0,21.0962,21.1159,21.0371,21.0568,183100.0
2012-07-10 14:20:00,32.09,32.12,32.07,32.11,133100.0,21.0503,21.0699,21.0371,21.0634,133100.0
2012-07-10 14:30:00,32.1,32.12,32.03,32.09,169900.0,21.0568,21.0699,21.0109,21.0503,169900.0
2012-07-10 14:40:00,32.1,32.11,32.05,32.09,96200.0,21.0568,21.0634,21.024,21.0503,96200.0
2012-07-10 14:50:00,32.09,32.1,31.93,31.95,238800.0,21.0503,21.0568,20.9453,20.9584,238800.0
2012-07-10 15:00:00,31.95,32.01,31.94,31.95,321400.0,20.9584,20.9978,20.9519,20.9584,321400.0
2012-07-10 15:10:00,31.95,31.96,31.89,31.92,1238600.0,20.9584,20.965,20.9191,20.9387,1238600.0
2012-07-10 15:20:00,31.93,31.96,31.83,31.84,303700.0,20.9453,20.965,20.8797,20.8863,303700.0
2012-07-10 15:30:00,31.84,31.88,31.82,31.83,274000.0,20.8863,20.9125,20.8731,20.8797,274000.0
2012-07-10 15:40:00,31.84,31.92,31.8,31.88,435400.0,20.8863,20.9387,20.86,20.9125,435400.0
2012-07-10 15:50:00,31.88,31.98,31.88,31.91,978600.0,20.9125,20.9781,20.9125,20.9322,978600.0
2012-07-11 09:30:00,31.84,32.05,31.84,32.05,214900.0,20.8863,21.024,20.8863,21.024,214900.0
2012-07-11 09:40:00,32.05,32.07,31.96,32.01,242700.0,21.024,21.0371,20.965,20.9978,242700.0
2012-07-11 09:50:00,32.01,32.03,31.88,31.89,219800.0,20.9978,21.0109,20.9125,20.9191,219800.0
2012-07-11 10:00:00,31.89,31.97,31.86,31.91,315300.0,20.9191,20.9715,20.8994,20.9322,315300.0
2012-07-11 10:10:00,31.91,31.95,31.83,31.84,178500.0,20.9322,20.9584,20.8797,20.8863,178500.0
2012-07-11 10:20:00,31.84,31.92,31.84,31.9,283600.0,20.8863,20.9387,20.8863,20.9256,283600.0
2012-07-11 10:30:00,31.9,31.99,31.88,31.96,246400.0,20.9256,20.9847,20.9125,20.965,246400.0
2012-07-11 10:40:00,31.96,31.96,31.89,31.91,103000.0,20.965,20.965,20.9191,20.9322,103000.0
2012-07-11 10:50:00,31.91,31.97,31.89,31.97,96600.0,20.9322,20.9715,20.9191,20.9715,96600.0
2012-07-11 11:00:00,31.96,32.08,31.95,32.06,175700.0,20.965,21.0437,20.9584,21.0306,175700.0
2012-07-11 11:10:00,32.06,32.09,32.04,32.07,133700.0,21.0306,21.0503,21.0175,21.0371,133700.0
2012-07-11 11:20:00,32.07,32.14,32.06,32.13,82300.0,21.0371,21.0831,21.0306,21.0765,82300.0
2012-07-11 11:30:00,32.13,32.22,32.13,32.18,106100.0,21.0765,21.1355,21.0765,21.1093,106100.0
2012-07-11 11:40:00,32.19,32.25,32.17,32.22,77100.0,21.1159,21.1552,21.1027,21.1355,77100.0
2012-07-11 11:50:00,32.23,32.27,32.22,32.25,96300.0,21.1421,21.1683,21.1355,21.1552,96300.0
2012-07-11 12:00:00,32.25,32.32,32.25,32.28,193200.0,21.1552,21.2011,21.1552,21.1749,193200.0
2012-07-11 12:10:00,32.29,32.3,32.14,32.19,370200.0,21.1815,21.188,21.0831,21.1159,370200.0
2012-07-11 12:20:00,32.19,32.23,32.17,32.17,81400.0,21.1159,21.1421,21.1027,21.1027,81400.0
2012-07-11 12:30:00,32.17,32.27,32.16,32.25,197500.0,21.1027,21.1683,21.0962,21.1552,197500.0
2012-07-11 12:40:00,32.26,32.31,32.25,32.3,274900.0,21.1618,21.1946,21.1552,21.188,274900.0
2012-07-11 12:50:00,32.3,32.33,32.25,32.28,260600.0,21.188,21.2077,21.1552,21.1749,260600.0
2012-07-11 13:00:00,32.28,32.29,32.23,32.26,95700.0,21.1749,21.1815,21.1421,21.1618,95700.0
2012-07-11 13:10:00,32.27,32.27,32.19,32.21,109200.0,21.1683,21.1683,21.1159,21.129,109200.0
2012-07-11 13:20:00,32.2,32.29,32.12,32.28,565700.0,21.1224,21.1815,21.0699,21.1749,565700.0
2012-07-11 13:30:00,32.27,32.28,32.25,32.28,93400.0,21.1683,21.1749,21.1552,21.1749,93400.0
2012-07-11 13:40:00,32.28,32.3,32.25,32.3,136600.0,21.1749,21.188,21.1552,21.188,136600.0
2012-07-11 13:50:00,32.3,32.34,32.28,32.32,143000.0,21.188,21.2143,21.1749,21.2011,143000.0
2012-07-11 14:00:00,32.31,32.35,32.1,32.18,362400.0,21.1946,21.2208,21.0568,21.1093,362400.0
2012-07-11 14:10:00,32.18,32.2,32.13,32.18,169100.0,21.1093,21.1224,21.0765,21.1093,169100.0
2012-07-11 14:20:00,32.17,32.21,32.04,32.1,240800.0,21.1027,21.129,21.0175,21.0568,240800.0
2012-07-11 14:30:00,32.1,32.1,32.03,32.09,119500.0,21.0568,21.0568,21.0109,21.0503,119500.0
2012-07-11 14:40:00,32.09,32.17,32.07,32.17,142300.0,21.0503,21.1027,21.0371,21.1027,142300.0
2012-07-11 14:50:00,32.16,32.2,32.11,32.11,140200.0,21.0962,21.1224,21.0634,21.0634,140200.0
2012-07-11 15:00:00,32.12,32.21,32.12,32.2,201600.0,21.0699,21.129,21.0699,21.1224,201600.0
2012-07-11 15:10:00,32.19,32.2,32.1,32.14,242700.0,21.1159,21.1224,21.0568,21.0831,242700.0
2012-07-11 15:20:00,32.13,32.18,32.11,32.13,325900.0,21.0765,21.1093,21.0634,21.0765,325900.0
2012-07-11 15:30:00,32.14,32.21,32.11,32.19,279700.0,21.0831,21.129,21.0634,21.1159,279700.0
2012-07-11 15:40:00,32.19,32.34,32.19,32.32,520400.0,21.1159,21.2143,21.1159,21.2011,520400.0
2012-07-11 15:50:00,32.33,32.36,32.26,32.27,855300.0,21.2077,21.2274,21.1618,21.1683,855300.0
2012-07-12 09:30:00,31.98,32.03,31.9,31.94,290300.0,20.9781,21.0109,20.9256,20.9519,290300.0
2012-07-12 09:40:00,31.94,31.94,31.76,31.81,479300.0,20.9519,20.9519,20.8338,20.8666,479300.0
2012-07-12 09:50:00,31.8,31.92,31.76,31.91,150100.0,20.86,20.9387,20.8338,20.9322,150100.0
2012-07-12 10:00:00,31.92,31.95,31.83,31.86,361600.0,20.9387,20.9584,20.8797,20.8994,361600.0
2012-07-12 10:10:00,31.87,32.02,31.86,31.97,290900.0,20.9059,21.0043,20.8994,20.9715,290900.0
2012-07-12 10:20:00,31.96,31.99,31.93,31.95,149500.0,20.965,20.9847,20.9453,20.9584,149500.0
2012-07-12 10:30:00,31.95,32.03,31.93,31.98,208100.0,20.9584,21.0109,20.9453,20.9781,208100.0
2012-07-12 10:40:00,31.98,31.98,31.89,31.9,134300.0,20.9781,20.9781,20.9191,20.9256,134300.0
2012-07-12 10:50:00,31.91,31.94,31.88,31.9,160300.0,20.9322,20.9519,20.9125,20.9256,160300.0
2012-07-12 11:00:00,31.91,32.07,31.9,32.07,218600.0,20.9322,21.0371,20.9256,21.0371,218600.0
2012-07-12 11:10:00,32.07,32.07,31.95,31.96,84600.0,21.0371,21.0371,20.9584,20.965,84600.0
2012-07-12 11:20:00,31.97,31.99,31.92,31.97,202700.0,20.9715,20.9847,20.9387,20.9715,202700.0
2012-07-12 11:30:00,31.97,31.99,31.92,31.94,133900.0,20.9715,20.9847,20.9387,20.9519,133900.0
2012-07-12 11:40:00,31.94,32.0,31.93,31.99,129400.0,20.9519,20.9912,20.9453,20.9847,129400.0
2012-07-12 11:50:00,31.99,32.08,31.99,32.06,108700.0,20.9847,21.0437,20.9847,21.0306,108700.0
2012-07-12 12:00:00,32.06,32.08,32.05,32.08,44300.0,21.0306,21.0437,21.024,21.0437,44300.0
2012-07-12 12:10:00,32.08,32.11,32.06,32.09,98400.0,21.0437,21.0634,21.0306,21.0503,98400.0
2012-07-12 12:20:00,32.09,32.11,32.05,32.05,84000.0,21.0503,21.0634,21.024,21.024,84000.0
2012-07-12 12:30:00,32.05,32.08,32.02,32.06,61800.0,21.024,21.0437,21.0043,21.0306,61800.0
2012-07-12 12:40:00,32.06,32.07,32.02,32.06,96400.0,21.0306,21.0371,21.0043,21.0306,96400.0
2012-07-12 12:50:00,32.06,32.09,32.04,32.08,99600.0,21.0306,21.0503,21.0175,21.0437,99600.0
2012-07-12 13:00:00,32.08,32.12,32.05,32.09,97500.0,21.0437,21.0699,21.024,21.0503,97500.0
2012-07-12 13:10:00,32.09,32.15,32.09,32.12,122700.0,21.0503,21.0896,21.0503,21.0699,122700.0
2012-07-12 13:20:00,32.13,32.17,32.09,32.11,109700.0,21.0765,21.1027,21.0503,21.0634,109700.0
2012-07-12 13:30:00,32.11,32.18,32.11,32.13,118000.0,21.0634,21.1093,21.0634,21.0765,118000.0
2012-07-12 13:40:00,32.13,32.2,32.13,32.16,113800.0,21.0765,21.1224,21.0765,21.0962,113800.0
2012-07-12 13:50:00,32.16,32.16,32.05,32.06,135900.0,21.0962,21.0962,21.024,21.0306,135900.0
2012-07-12 14:00:00,32.05,32.13,32.04,32.13,148500.0,21.024,21.0765,21.0175,21.0765,148500.0
2012-07-12 14:10:00,32.13,32.16,32.09,32.13,230700.0,21.0765,21.0962,21.0503,21.0765,230700.0
2012-07-12 14:20:00,32.13,32.17,32.12,32.16,143800.0,21.0765,21.1027,21.0699,21.0962,143800.0
2012-07-12 14:30:00,32.17,32.2,32.14,32.18,106200.0,21.1027,21.1224,21.0831,21.1093,106200.0
2012-07-12 14:40:00,32.17,32.2,32.14,32.15,141800.0,21.1027,21.1224,21.0831,21.0896,141800.0
2012-07-12 14:50:00,32.15,32.2,32.15,32.2,197500.0,21.0896,21.1224,21.0896,21.1224,197500.0
2012-07-12 15:00:00,32.19,32.2,32.12,32.15,207000.0,21.1159,21.1224,21.0699,21.0896,207000.0
2012-07-12 15:10:00,32.15,32.2,32.12,32.14,228200.0,21.0896,21.1224,21.0699,21.0831,228200.0
2012-07-12 15:20:00,32.13,32.21,32.12,32.14,209600.0,21.0765,21.129,21.0699,21.0831,209600.0
2012-07-12 15:30:00,32.14,32.18,32.05,32.05,629700.0,21.0831,21.1093,21.024,21.024,629700.0
2012-07-12 15:40:00,32.05,32.13,32.05,32.09,479700.0,21.024,21.0765,21.024,21.0503,479700.0
2012-07-12 15:50:00,32.09,32.11,32.01,32.02,737600.0,21.0503,21.0634,20.9978,21.0043,737600.0
2012-07-13 09:30:00,32.08,32.31,32.01,32.28,206200.0,21.0437,21.1946,20.9978,21.1749,206200.0
2012-07-13 09:40:00,32.28,32.38,32.22,32.36,242100.0,21.1749,21.2405,21.1355,21.2274,242100.0
2012-07-13 09:50:00,32.37,32.42,32.33,32.36,171900.0,21.2339,21.2667,21.2077,21.2274,171900.0
2012-07-13 10:00:00,32.37,32.57,32.35,32.5,418500.0,21.2339,21.3651,21.2208,21.3192,418500.0
2012-07-13 10:10:00,32.5,32.55,32.49,32.5,179700.0,21.3192,21.352,21.3127,21.3192,179700.0
2012-07-13 10:20:00,32.5,32.52,32.43,32.45,390300.0,21.3192,21.3323,21.2733,21.2864,390300.0
2012-07-13 10:30:00,32.46,32.52,32.43,32.46,107800.0,21.293,21.3323,21.2733,21.293,107800.0
2012-07-13 10:40:00,32.47,32.5,32.43,32.47,138300.0,21.2995,21.3192,21.2733,21.2995,138300.0
2012-07-13 10:50:00,32.48,32.51,32.45,32.46,114800.0,21.3061,21.3258,21.2864,21.293,114800.0
2012-07-13 11:00:00,32.46,32.48,32.43,32.48,151100.0,21.293,21.3061,21.2733,21.3061,151100.0
2012-07-13 11:10:00,32.48,32.5,32.46,32.47,203800.0,21.3061,21.3192,21.293,21.2995,203800.0
2012-07-13 11:20:00,32.47,32.51,32.45,32.47,171800.0,21.2995,21.3258,21.2864,21.2995,171800.0
2012-07-13 11:30:00,32.48,32.51,32.48,32.5,136800.0,21.3061,21.3258,21.3061,21.3192,136800.0
2012-07-13 11:40:00,32.5,32.56,32.5,32.5,166800.0,21.3192,21.3586,21.3192,21.3192,166800.0
2012-07-13 11:50:00,32.5,32.54,32.5,32.53,87000.0,21.3192,21.3455,21.3192,21.3389,87000.0
2012-07-13 12:00:00,32.52,32.57,32.51,32.56,272200.0,21.3323,21.3651,21.3258,21.3586,272200.0
2012-07-13 12:10:00,32.56,32.59,32.55,32.55,75600.0,21.3586,21.3782,21.352,21.352,75600.0
2012-07-13 12:20:00,32.55,32.58,32.54,32.56,78800.0,21.352,21.3717,21.3455,21.3586,78800.0
2012-07-13 12:30:00,32.56,32.6,32.55,32.59,171100.0,21.3586,21.3848,21.352,21.3782,171100.0
2012-07-13 12:40:00,32.59,32.63,32.58,32.62,303000.0,21.3782,21.4045,21.3717,21.3979,303000.0
2012-07-13 12:50:00,32.63,32.64,32.6,32.61,140000.0,21.4045,21.411,21.3848,21.3914,140000.0
2012-07-13 13:00:00,32.62,32.63,32.6,32.62,115900.0,21.3979,21.4045,21.3848,21.3979,115900.0
2012-07-13 13:10:00,32.61,32.63,32.57,32.6,120400.0,21.3914,21.4045,21.3651,21.3848,120400.0
2012-07-13 13:20:00,32.61,32.61,32.57,32.61,135600.0,21.3914,21.3914,21.3651,21.3914,135600.0
2012-07-13 13:30:00,32.6,32.62,32.59,32.62,117800.0,21.3848,21.3979,21.3782,21.3979,117800.0
2012-07-13 13:40:00,32.61,32.63,32.6,32.63,88000.0,21.3914,21.4045,21.3848,21.4045,88000.0
2012-07-13 13:50:00,32.63,32.65,32.59,32.6,140500.0,21.4045,21.4176,21.3782,21.3848,140500.0
2012-07-13 14:00:00,32.6,32.6,32.58,32.6,96000.0,21.3848,21.3848,21.3717,21.3848,96000.0
2012-07-13 14:10:00,32.59,32.6,32.55,32.57,267400.0,21.3782,21.3848,21.352,21.3651,267400.0
2012-07-13 14:20:00,32.57,32.59,32.55,32.56,97700.0,21.3651,21.3782,21.352,21.3586,97700.0
2012-07-13 14:30:00,32.55,32.59,32.54,32.55,89900.0,21.352,21.3782,21.3455,21.352,89900.0
2012-07-13 14:40:00,32.55,32.58,32.54,32.58,103800.0,21.352,21.3717,21.3455,21.3717,103800.0
2012-07-13 14:50:00,32.58,32.59,32.55,32.59,129200.0,21.3717,21.3782,21.352,21.3782,129200.0
2012-07-13 15:00:00,32.59,32.63,32.58,32.62,435700.0,21.3782,21.4045,21.3717,21.3979,435700.0
2012-07-13 15:10:00,32.62,32.66,32.6,32.61,171300.0,21.3979,21.4242,21.3848,21.3914,171300.0
2012-07-13 15:20:00,32.61,32.64,32.58,32.62,204800.0,21.3914,21.411,21.3717,21.3979,204800.0
2012-07-13 15:30:00,32.62,32.66,32.61,32.64,322800.0,21.3979,21.4242,21.3914,21.411,322800.0
2012-07-13 15:40:00,32.65,32.7,32.62,32.66,634300.0,21.4176,21.4504,21.3979,21.4242,634300.0
2012-07-13 15:50:00,32.65,32.7,32.62,32.7,1237400.0,21.4176,21.4504,21.3979,21.4504,1237400.0
2012-07-16 09:30:00,32.7,32.76,32.55,32.61,274900.0,21.4504,21.4898,21.352,21.3914,274900.0
2012-07-16 09:40:00,32.61,32.65,32.57,32.64,279900.0,21.3914,21.4176,21.3651,21.411,279900.0
2012-07-16 09:50:00,32.64,32.72,32.61,32.69,329100.0,21.411,21.4635,21.3914,21.4438,329100.0
2012-07-16 10:00:00,32.68,32.75,32.66,32.73,209300.0,21.4373,21.4832,21.4242,21.4701,209300.0
2012-07-16 10:10:00,32.72,32.75,32.67,32.72,133300.0,21.4635,21.4832,21.4307,21.4635,133300.0
2012-07-16 10:20:00,32.73,32.76,32.68,32.76,117400.0,21.4701,21.4898,21.4373,21.4898,117400.0
2012-07-16 10:30:00,32.75,32.83,32.73,32.81,159000.0,21.4832,21.5357,21.4701,21.5226,159000.0
2012-07-16 10:40:00,32.81,32.85,32.78,32.79,143800.0,21.5226,21.5488,21.5029,21.5094,143800.0
2012-07-16 10:50:00,32.79,32.82,32.79,32.8,71900.0,21.5094,21.5291,21.5094,21.516,71900.0
2012-07-16 11:00:00,32.8,32.81,32.75,32.8,119000.0,21.516,21.5226,21.4832,21.516,119000.0
2012-07-16 11:10:00,32.8,32.9,32.8,32.9,255700.0,21.516,21.5816,21.516,21.5816,255700.0
2012-07-16 11:20:00,32.9,32.94,32.88,32.91,241000.0,21.5816,21.6078,21.5685,21.5882,241000.0
2012-07-16 11:30:00,32.91,32.93,32.86,32.92,199100.0,21.5882,21.6013,21.5554,21.5947,199100.0
2012-07-16 11:40:00,32.91,32.92,32.85,32.87,123600.0,21.5882,21.5947,21.5488,21.5619,123600.0
2012-07-16 11:50:00,32.87,32.88,32.8,32.82,145500.0,21.5619,21.5685,21.516,21.5291,145500.0
2012-07-16 12:00:00,32.82,32.85,32.81,32.82,69600.0,21.5291,21.5488,21.5226,21.5291,69600.0
2012-07-16 12:10:00,32.82,32.83,32.7,32.75,151000.0,21.5291,21.5357,21.4504,21.4832,151000.0
2012-07-16 12:20:00,32.75,32.75,32.71,32.73,95500.0,21.4832,21.4832,21.457,21.4701,95500.0
2012-07-16 12:30:00,32.73,32.79,32.73,32.75,122400.0,21.4701,21.5094,21.4701,21.4832,122400.0
2012-07-16 12:40:00,32.76,32.78,32.75,32.77,163800.0,21.4898,21.5029,21.4832,21.4963,163800.0
2012-07-16 12:50:00,32.77,32.82,32.77,32.81,96700.0,21.4963,21.5291,21.4963,21.5226,96700.0
2012-07-16 13:00:00,32.81,32.86,32.78,32.78,153600.0,21.5226,21.5554,21.5029,21.5029,153600.0
2012-07-16 13:10:00,32.78,32.8,32.75,32.77,108100.0,21.5029,21.516,21.4832,21.4963,108100.0
2012-07-16 13:20:00,32.76,32.79,32.75,32.77,67300.0,21.4898,21.5094,21.4832,21.4963,67300.0
2012-07-16 13:30:00,32.76,32.81,32.76,32.77,89300.0,21.4898,21.5226,21.4898,21.4963,89300.0
2012-07-16 13:40:00,32.76,32.81,32.75,32.8,80700.0,21.4898,21.5226,21.4832,21.516,80700.0
2012-07-16 13:50:00,32.8,32.83,32.78,32.8,90600.0,21.516,21.5357,21.5029,21.516,90600.0
2012-07-16 14:00:00,32.78,32.84,32.78,32.83,117000.0,21.5029,21.5422,21.5029,21.5357,117000.0
2012-07-16 14:10:00,32.84,32.86,32.79,32.84,86100.0,21.5422,21.5554,21.5094,21.5422,86100.0
2012-07-16 14:20:00,32.85,32.85,32.82,32.82,44100.0,21.5488,21.5488,21.5291,21.5291,44100.0
2012-07-16 14:30:00,32.83,32.86,32.8,32.82,100100.0,21.5357,21.5554,21.516,21.5291,100100.0
2012-07-16 14:40:00,32.82,32.84,32.8,32.83,92100.0,21.5291,21.5422,21.516,21.5357,92100.0
2012-07-16 14:50:00,32.84,32.85,32.78,32.8,118100.0,21.5422,21.5488,21.5029,21.516,118100.0
2012-07-16 15:00:00,32.8,32.81,32.77,32.78,90400.0,21.516,21.5226,21.4963,21.5029,90400.0
2012-07-16 15:10:00,32.78,32.83,32.78,32.83,77800.0,21.5029,21.5357,21.5029,21.5357,77800.0
2012-07-16 15:20:00,32.83,32.83,32.79,32.81,140700.0,21.5357,21.5357,21.5094,21.5226,140700.0
2012-07-16 15:30:00,32.81,32.83,32.72,32.74,250800.0,21.5226,21.5357,21.4635,21.4766,250800.0
2012-07-16 15:40:00,32.74,32.77,32.7,32.76,341800.0,21.4766,21.4963,21.4504,21.4898,341800.0
2012-07-16 15:50:00,32.76,32.8,32.72,32.79,492800.0,21.4898,21.516,21.4635,21.5094,492800.0
2012-07-17 09:30:00,32.87,32.99,32.85,32.98,286100.0,21.5619,21.6406,21.5488,21.6341,286100.0
2012-07-17 09:40:00,32.99,32.99,32.82,32.82,304100.0,21.6406,21.6406,21.5291,21.5291,304100.0
2012-07-17 09:50:00,32.82,32.83,32.68,32.74,567700.0,21.5291,21.5357,21.4373,21.4766,567700.0
2012-07-17 10:00:00,32.74,32.74,32.63,32.71,568500.0,21.4766,21.4766,21.4045,21.457,568500.0
2012-07-17 10:10:00,32.71,32.73,32.63,32.66,253000.0,21.457,21.4701,21.4045,21.4242,253000.0
2012-07-17 10:20:00,32.65,32.7,32.62,32.65,234300.0,21.4176,21.4504,21.3979,21.4176,234300.0
2012-07-17 10:30:00,32.64,32.66,32.44,32.46,342700.0,21.411,21.4242,21.2799,21.293,342700.0
2012-07-17 10:40:00,32.46,32.57,32.44,32.57,162700.0,21.293,21.3651,21.2799,21.3651,162700.0
2012-07-17 10:50:00,32.56,32.61,32.53,32.6,108600.0,21.3586,21.3914,21.3389,21.3848,108600.0
2012-07-17 11:00:00,32.6,32.69,32.56,32.64,237900.0,21.3848,21.4438,21.3586,21.411,237900.0
2012-07-17 11:10:00,32.64,32.69,32.62,32.66,117700.0,21.411,21.4438,21.3979,21.4242,117700.0
2012-07-17 11:20:00,32.65,32.77,32.65,32.75,271000.0,21.4176,21.4963,21.4176,21.4832,271000.0
2012-07-17 11:30:00,32.74,32.77,32.71,32.77,320100.0,21.4766,21.4963,21.457,21.4963,320100.0
2012-07-17 11:40:00,32.77,32.77,32.72,32.76,108900.0,21.4963,21.4963,21.4635,21.4898,108900.0
2012-07-17 11:50:00,32.76,32.83,32.75,32.8,208500.0,21.4898,21.5357,21.4832,21.516,208500.0
2012-07-17 12:00:00,32.8,32.86,32.78,32.83,186800.0,21.516,21.5554,21.5029,21.5357,186800.0
2012-07-17 12:10:00,32.83,32.88,32.83,32.86,111700.0,21.5357,21.5685,21.5357,21.5554,111700.0
2012-07-17 12:20:00,32.87,32.91,32.85,32.88,180800.0,21.5619,21.5882,21.5488,21.5685,180800.0
2012-07-17 12:30:00,32.87,32.98,32.87,32.96,333500.0,21.5619,21.6341,21.5619,21.621,333500.0
2012-07-17 12:40:00,32.96,32.99,32.93,32.97,196100.0,21.621,21.6406,21.6013,21.6275,196100.0
2012-07-17 12:50:00,32.96,32.98,32.95,32.95,214100.0,21.621,21.6341,21.6144,21.6144,214100.0
2012-07-17 13:00:00,32.95,32.98,32.94,32.97,154800.0,21.6144,21.6341,21.6078,21.6275,154800.0
2012-07-17 13:10:00,32.97,32.99,32.96,32.99,142900.0,21.6275,21.6406,21.621,21.6406,142900.0
2012-07-17 13:20:00,32.98,33.12,32.97,33.1,682100.0,21.6341,21.7259,21.6275,21.7128,682100.0
2012-07-17 13:30:00,33.1,33.21,33.1,33.2,436100.0,21.7128,21.785,21.7128,21.7784,436100.0
2012-07-17 13:40:00,33.2,33.26,33.2,33.26,377800.0,21.7784,21.8178,21.7784,21.8178,377800.0
2012-07-17 13:50:00,33.25,33.26,33.18,33.18,492400.0,21.8112,21.8178,21.7653,21.7653,492400.0
2012-07-17 14:00:00,33.19,33.19,33.12,33.13,283900.0,21.7718,21.7718,21.7259,21.7325,283900.0
2012-07-17 14:10:00,33.13,33.14,32.95,32.96,437400.0,21.7325,21.739,21.6144,21.621,437400.0
2012-07-17 14:20:00,32.96,33.05,32.96,33.0,175000.0,21.621,21.68,21.621,21.6472,175000.0
2012-07-17 14:30:00,33.0,33.03,32.93,32.93,308200.0,21.6472,21.6669,21.6013,21.6013,308200.0
2012-07-17 14:40:00,32.93,32.99,32.91,32.94,337900.0,21.6013,21.6406,21.5882,21.6078,337900.0
2012-07-17 14:50:00,32.94,32.99,32.92,32.92,341500.0,21.6078,21.6406,21.5947,21.5947,341500.0
2012-07-17 15:00:00,32.93,32.98,32.89,32.94,276800.0,21.6013,21.6341,21.575,21.6078,276800.0
2012-07-17 15:10:00,32.94,32.97,32.88,32.91,345200.0,21.6078,21.6275,21.5685,21.5882,345200.0
2012-07-17 15:20:00,32.91,32.96,32.88,32.93,288500.0,21.5882,21.621,21.5685,21.6013,288500.0
2012-07-17 15:30:00,32.93,32.95,32.88,32.88,370000.0,21.6013,21.6144,21.5685,21.5685,370000.0
2012-07-17 15:40:00,32.88,32.95,32.86,32.91,745000.0,21.5685,21.6144,21.5554,21.5882,745000.0
2012-07-17 15:50:00,32.91,32.96,32.91,32.95,914000.0,21.5882,21.621,21.5882,21.6144,914000.0
2012-07-18 09:30:00,32.62,32.94,32.62,32.94,343500.0,21.3979,21.6078,21.3979,21.6078,343500.0
2012-07-18 09:40:00,32.93,32.99,32.85,32.89,463200.0,21.6013,21.6406,21.5488,21.575,463200.0
2012-07-18 09:50:00,32.89,33.0,32.84,32.99,200400.0,21.575,21.6472,21.5422,21.6406,200400.0
2012-07-18 10:00:00,32.99,33.15,32.97,33.14,406800.0,21.6406,21.7456,21.6275,21.739,406800.0
2012-07-18 10:10:00,33.14,33.22,33.05,33.09,304100.0,21.739,21.7915,21.68,21.7062,304100.0
2012-07-18 10:20:00,33.08,33.09,32.98,33.09,291800.0,21.6997,21.7062,21.6341,21.7062,291800.0
2012-07-18 10:30:00,33.09,33.17,33.05,33.1,402800.0,21.7062,21.7587,21.68,21.7128,402800.0
2012-07-18 10:40:00,33.1,33.18,33.07,33.16,428300.0,21.7128,21.7653,21.6931,21.7522,428300.0
2012-07-18 10:50:00,33.15,33.17,33.11,33.14,365600.0,21.7456,21.7587,21.7194,21.739,365600.0
2012-07-18 11:00:00,33.15,33.16,32.97,33.02,245200.0,21.7456,21.7522,21.6275,21.6603,245200.0
2012-07-18 11:10:00,33.02,33.06,33.0,33.04,225500.0,21.6603,21.6866,21.6472,21.6734,225500.0
2012-07-18 11:20:00,33.04,33.05,32.98,32.98,201000.0,21.6734,21.68,21.6341,21.6341,201000.0
2012-07-18 11:30:00,32.98,33.12,32.98,33.12,114600.0,21.6341,21.7259,21.6341,21.7259,114600.0
2012-07-18 11:40:00,33.12,33.15,33.07,33.09,363100.0,21.7259,21.7456,21.6931,21.7062,363100.0
2012-07-18 11:50:00,33.07,33.11,33.04,33.11,126300.0,21.6931,21.7194,21.6734,21.7194,126300.0
2012-07-18 12:00:00,33.11,33.15,33.07,33.14,176500.0,21.7194,21.7456,21.6931,21.739,176500.0
2012-07-18 12:10:00,33.15,33.22,33.13,33.21,445400.0,21.7456,21.7915,21.7325,21.785,445400.0
2012-07-18 12:20:00,33.2,33.21,33.11,33.12,84600.0,21.7784,21.785,21.7194,21.7259,84600.0
2012-07-18 12:30:00,33.12,33.19,33.11,33.18,283900.0,21.7259,21.7718,21.7194,21.7653,283900.0
2012-07-18 12:40:00,33.18,33.23,33.17,33.2,148000.0,21.7653,21.7981,21.7587,21.7784,148000.0
2012-07-18 12:50:00,33.2,33.22,33.19,33.22,47000.0,21.7784,21.7915,21.7718,21.7915,47000.0
2012-07-18 13:00:00,33.22,33.24,33.21,33.23,131700.0,21.7915,21.8046,21.785,21.7981,131700.0
2012-07-18 13:10:00,33.23,33.24,33.2,33.2,189900.0,21.7981,21.8046,21.7784,21.7784,189900.0
2012-07-18 13:20:00,33.2,33.25,33.2,33.25,133900.0,21.7784,21.8112,21.7784,21.8112,133900.0
2012-07-18 13:30:00,33.24,33.25,33.21,33.24,229400.0,21.8046,21.8112,21.785,21.8046,229400.0
2012-07-18 13:40:00,33.23,33.37,33.23,33.35,370400.0,21.7981,21.8899,21.7981,21.8768,370400.0
2012-07-18 13:50:00,33.34,33.4,33.3,33.3,374500.0,21.8702,21.9096,21.844,21.844,374500.0
2012-07-18 14:00:00,33.3,33.45,33.29,33.43,320400.0,21.844,21.9424,21.8374,21.9293,320400.0
2012-07-18 14:10:00,33.42,33.43,33.42,33.42,94800.0,21.9227,21.9293,21.9227,21.9227,94800.0
2012-07-18 14:20:00,33.42,33.43,33.38,33.41,182500.0,21.9227,21.9293,21.8965,21.9161,182500.0
2012-07-18 14:30:00,33.41,33.41,33.38,33.39,178000.0,21.9161,21.9161,21.8965,21.903,178000.0
2012-07-18 14:40:00,33.38,33.41,33.27,33.34,321700.0,21.8965,21.9161,21.8243,21.8702,321700.0
2012-07-18 14:50:00,33.34,33.38,33.31,33.37,197300.0,21.8702,21.8965,21.8506,21.8899,197300.0
2012-07-18 15:00:00,33.37,33.39,33.35,33.38,250800.0,21.8899,21.903,21.8768,21.8965,250800.0
2012-07-18 15:10:00,33.37,33.42,33.36,33.41,180800.0,21.8899,21.9227,21.8834,21.9161,180800.0
2012-07-18 15:20:00,33.42,33.46,33.41,33.46,312700.0,21.9227,21.9489,21.9161,21.9489,312700.0
2012-07-18 15:30:00,33.46,33.56,33.45,33.55,654600.0,21.9489,22.0145,21.9424,22.008,654600.0
2012-07-18 15:40:00,33.55,33.61,33.52,33.55,684000.0,22.008,22.0473,21.9883,22.008,684000.0
2012-07-18 15:50:00,33.55,33.56,33.47,33.49,898300.0,22.008,22.0145,21.9555,21.9686,898300.0
2012-07-19 09:30:00,33.37,33.78,33.23,33.62,733700.0,21.8899,22.1589,21.7981,22.0539,733700.0
2012-07-19 09:40:00,33.61,33.73,33.6,33.71,508500.0,22.0473,22.1261,22.0408,22.1129,508500.0
2012-07-19 09:50:00,33.7,33.84,33.64,33.84,366800.0,22.1064,22.1982,22.067,22.1982,366800.0
2012-07-19 10:00:00,33.84,33.84,33.61,33.77,907600.0,22.1982,22.1982,22.0473,22.1523,907600.0
2012-07-19 10:10:00,33.76,33.8,33.73,33.78,721500.0,22.1457,22.172,22.1261,22.1589,721500.0
2012-07-19 10:20:00,33.79,33.92,33.77,33.86,716600.0,22.1654,22.2507,22.1523,22.2113,716600.0
2012-07-19 10:30:00,33.86,33.87,33.68,33.71,481000.0,22.2113,22.2179,22.0933,22.1129,481000.0
2012-07-19 10:40:00,33.7,33.86,33.7,33.84,408200.0,22.1064,22.2113,22.1064,22.1982,408200.0
2012-07-19 10:50:00,33.85,33.89,33.82,33.88,191300.0,22.2048,22.231,22.1851,22.2245,191300.0
2012-07-19 11:00:00,33.87,33.95,33.87,33.93,323600.0,22.2179,22.2704,22.2179,22.2573,323600.0
2012-07-19 11:10:00,33.92,33.99,33.92,33.99,294000.0,22.2507,22.2966,22.2507,22.2966,294000.0
2012-07-19 11:20:00,33.99,33.99,33.91,33.91,440800.0,22.2966,22.2966,22.2441,22.2441,440800.0
2012-07-19 11:30:00,33.91,33.91,33.85,33.86,180100.0,22.2441,22.2441,22.2048,22.2113,180100.0
2012-07-19 11:40:00,33.87,33.87,33.79,33.8,259900.0,22.2179,22.2179,22.1654,22.172,259900.0
2012-07-19 11:50:00,33.81,33.86,33.8,33.84,152600.0,22.1785,22.2113,22.172,22.1982,152600.0
2012-07-19 12:00:00,33.84,33.84,33.8,33.81,196200.0,22.1982,22.1982,22.172,22.1785,196200.0
2012-07-19 12:10:00,33.8,33.86,33.8,33.85,224600.0,22.172,22.2113,22.172,22.2048,224600.0
2012-07-19 12:20:00,33.85,33.86,33.81,33.84,222600.0,22.2048,22.2113,22.1785,22.1982,222600.0
2012-07-19 12:30:00,33.85,33.86,33.75,33.75,337200.0,22.2048,22.2113,22.1392,22.1392,337200.0
2012-07-19 12:40:00,33.76,33.82,33.71,33.71,347100.0,22.1457,22.1851,22.1129,22.1129,347100.0
2012-07-19 12:50:00,33.71,33.73,33.65,33.67,300600.0,22.1129,22.1261,22.0736,22.0867,300600.0
2012-07-19 13:00:00,33.66,33.73,33.66,33.71,181100.0,22.0801,22.1261,22.0801,22.1129,181100.0
2012-07-19 13:10:00,33.71,33.77,33.7,33.75,325300.0,22.1129,22.1523,22.1064,22.1392,325300.0
2012-07-19 13:20:00,33.75,33.8,33.75,33.78,124300.0,22.1392,22.172,22.1392,22.1589,124300.0
2012-07-19 13:30:00,33.78,33.79,33.72,33.73,264300.0,22.1589,22.1654,22.1195,22.1261,264300.0
2012-07-19 13:40:00,33.73,33.75,33.67,33.68,473200.0,22.1261,22.1392,22.0867,22.0933,473200.0
2012-07-19 13:50:00,33.68,33.75,33.68,33.75,354800.0,22.0933,22.1392,22.0933,22.1392,354800.0
2012-07-19 14:00:00,33.75,33.75,33.69,33.74,253800.0,22.1392,22.1392,22.0998,22.1326,253800.0
2012-07-19 14:10:00,33.74,33.78,33.72,33.75,195700.0,22.1326,22.1589,22.1195,22.1392,195700.0
2012-07-19 14:20:00,33.75,33.79,33.71,33.78,271300.0,22.1392,22.1654,22.1129,22.1589,271300.0
2012-07-19 14:30:00,33.77,33.85,33.73,33.85,311800.0,22.1523,22.2048,22.1261,22.2048,311800.0
2012-07-19 14:40:00,33.85,33.89,33.79,33.8,423900.0,22.2048,22.231,22.1654,22.172,423900.0
2012-07-19 14:50:00,33.8,33.84,33.77,33.82,277200.0,22.172,22.1982,22.1523,22.1851,277200.0
2012-07-19 15:00:00,33.81,33.84,33.76,33.79,276500.0,22.1785,22.1982,22.1457,22.1654,276500.0
2012-07-19 15:10:00,33.78,33.85,33.78,33.85,291400.0,22.1589,22.2048,22.1589,22.2048,291400.0
2012-07-19 15:20:00,33.85,33.86,33.79,33.8,228000.0,22.2048,22.2113,22.1654,22.172,228000.0
2012-07-19 15:30:00,33.8,33.82,33.78,33.81,260200.0,22.172,22.1851,22.1589,22.1785,260200.0
2012-07-19 15:40:00,33.81,33.88,33.81,33.84,508100.0,22.1785,22.2245,22.1785,22.1982,508100.0
2012-07-19 15:50:00,33.85,33.87,33.8,33.81,880400.0,22.2048,22.2179,22.172,22.1785,880400.0
2012-07-20 09:30:00,33.62,33.85,33.55,33.82,1531200.0,22.0539,22.2048,22.008,22.1851,1531200.0
2012-07-20 09:40:00,33.82,33.83,33.69,33.69,387500.0,22.1851,22.1917,22.0998,22.0998,387500.0
2012-07-20 09:50:00,33.7,33.73,33.58,33.7,824800.0,22.1064,22.1261,22.0277,22.1064,824800.0
2012-07-20 10:00:00,33.7,33.81,33.67,33.76,487500.0,22.1064,22.1785,22.0867,22.1457,487500.0
2012-07-20 10:10:00,33.76,33.77,33.69,33.72,284400.0,22.1457,22.1523,22.0998,22.1195,284400.0
2012-07-20 10:20:00,33.71,33.72,33.66,33.68,277200.0,22.1129,22.1195,22.0801,22.0933,277200.0
2012-07-20 10:30:00,33.68,33.71,33.67,33.7,254400.0,22.0933,22.1129,22.0867,22.1064,254400.0
2012-07-20 10:40:00,33.71,33.73,33.66,33.66,386300.0,22.1129,22.1261,22.0801,22.0801,386300.0
2012-07-20 10:50:00,33.66,33.72,33.66,33.72,256700.0,22.0801,22.1195,22.0801,22.1195,256700.0
2012-07-20 11:00:00,33.72,33.78,33.7,33.76,273800.0,22.1195,22.1589,22.1064,22.1457,273800.0
2012-07-20 11:10:00,33.76,33.77,33.67,33.67,163700.0,22.1457,22.1523,22.0867,22.0867,163700.0
2012-07-20 11:20:00,33.68,33.71,33.62,33.69,922700.0,22.0933,22.1129,22.0539,22.0998,922700.0
2012-07-20 11:30:00,33.68,33.71,33.65,33.69,166800.0,22.0933,22.1129,22.0736,22.0998,166800.0
2012-07-20 11:40:00,33.69,33.74,33.66,33.73,111200.0,22.0998,22.1326,22.0801,22.1261,111200.0
2012-07-20 11:50:00,33.74,33.74,33.69,33.7,92500.0,22.1326,22.1326,22.0998,22.1064,92500.0
2012-07-20 12:00:00,33.7,33.7,33.6,33.61,183100.0,22.1064,22.1064,22.0408,22.0473,183100.0
2012-07-20 12:10:00,33.61,33.61,33.52,33.54,322500.0,22.0473,22.0473,21.9883,22.0014,322500.0
2012-07-20 12:20:00,33.54,33.59,33.52,33.59,156500.0,22.0014,22.0342,21.9883,22.0342,156500.0
2012-07-20 12:30:00,33.58,33.58,33.52,33.55,132900.0,22.0277,22.0277,21.9883,22.008,132900.0
2012-07-20 12:40:00,33.55,33.59,33.54,33.57,123600.0,22.008,22.0342,22.0014,22.0211,123600.0
2012-07-20 12:50:00,33.58,33.62,33.57,33.6,175600.0,22.0277,22.0539,22.0211,22.0408,175600.0
2012-07-20 13:00:00,33.61,33.62,33.58,33.62,145600.0,22.0473,22.0539,22.0277,22.0539,145600.0
2012-07-20 13:10:00,33.62,33.64,33.59,33.63,193700.0,22.0539,22.067,22.0342,22.0605,193700.0
2012-07-20 13:20:00,33.63,33.63,33.58,33.6,164300.0,22.0605,22.0605,22.0277,22.0408,164300.0
2012-07-20 13:30:00,33.59,33.63,33.59,33.62,248300.0,22.0342,22.0605,22.0342,22.0539,248300.0
2012-07-20 13:40:00,33.63,33.63,33.59,33.59,174900.0,22.0605,22.0605,22.0342,22.0342,174900.0
2012-07-20 13:50:00,33.59,33.65,33.58,33.65,120300.0,22.0342,22.0736,22.0277,22.0736,120300.0
2012-07-20 14:00:00,33.66,33.68,33.64,33.66,115300.0,22.0801,22.0933,22.067,22.0801,115300.0
2012-07-20 14:10:00,33.66,33.68,33.64,33.64,108400.0,22.0801,22.0933,22.067,22.067,108400.0
2012-07-20 14:20:00,33.64,33.67,33.62,33.62,168200.0,22.067,22.0867,22.0539,22.0539,168200.0
2012-07-20 14:30:00,33.63,33.63,33.58,33.58,153700.0,22.0605,22.0605,22.0277,22.0277,153700.0
2012-07-20 14:40:00,33.58,33.62,33.57,33.62,169200.0,22.0277,22.0539,22.0211,22.0539,169200.0
2012-07-20 14:50:00,33.62,33.64,33.59,33.63,172600.0,22.0539,22.067,22.0342,22.0605,172600.0
2012-07-20 15:00:00,33.63,33.65,33.62,33.65,127000.0,22.0605,22.0736,22.0539,22.0736,127000.0
2012-07-20 15:10:00,33.65,33.67,33.62,33.62,226800.0,22.0736,22.0867,22.0539,22.0539,226800.0
2012-07-20 15:20:00,33.63,33.63,33.57,33.6,382500.0,22.0605,22.0605,22.0211,22.0408,382500.0
2012-07-20 15:30:00,33.61,33.61,33.58,33.59,515300.0,22.0473,22.0473,22.0277,22.0342,515300.0
2012-07-20 15:40:00,33.58,33.61,33.58,33.6,410800.0,22.0277,22.0473,22.0277,22.0408,410800.0
2012-07-20 15:50:00,33.61,33.62,33.55,33.6,1132800.0,22.0473,22.0539,22.008,22.0408,1132800.0
2012-07-23 09:30:00,33.04,33.4,32.99,33.29,450400.0,21.6734,21.9096,21.6406,21.8374,450400.0
2012-07-23 09:40:00,33.28,33.29,33.01,33.06,464700.0,21.8309,21.8374,21.6538,21.6866,464700.0
2012-07-23 09:50:00,33.06,33.09,32.99,33.03,246900.0,21.6866,21.7062,21.6406,21.6669,246900.0
2012-07-23 10:00:00,33.02,33.04,32.97,32.98,314700.0,21.6603,21.6734,21.6275,21.6341,314700.0
2012-07-23 10:10:00,32.97,33.07,32.97,33.05,318400.0,21.6275,21.6931,21.6275,21.68,318400.0
2012-07-23 10:20:00,33.05,33.08,33.0,33.06,413300.0,21.68,21.6997,21.6472,21.6866,413300.0
2012-07-23 10:30:00,33.06,33.1,33.01,33.07,243200.0,21.6866,21.7128,21.6538,21.6931,243200.0
2012-07-23 10:40:00,33.07,33.12,33.05,33.11,270100.0,21.6931,21.7259,21.68,21.7194,270100.0
2012-07-23 10:50:00,33.11,33.12,33.09,33.12,237900.0,21.7194,21.7259,21.7062,21.7259,237900.0
2012-07-23 11:00:00,33.12,33.23,33.11,33.22,191900.0,21.7259,21.7981,21.7194,21.7915,191900.0
2012-07-23 11:10:00,33.22,33.23,33.08,33.1,196600.0,21.7915,21.7981,21.6997,21.7128,196600.0
2012-07-23 11:20:00,33.1,33.17,33.06,33.17,271300.0,21.7128,21.7587,21.6866,21.7587,271300.0
2012-07-23 11:30:00,33.16,33.2,33.08,33.1,172200.0,21.7522,21.7784,21.6997,21.7128,172200.0
2012-07-23 11:40:00,33.09,33.13,33.07,33.13,116000.0,21.7062,21.7325,21.6931,21.7325,116000.0
2012-07-23 11:50:00,33.13,33.19,33.13,33.17,483000.0,21.7325,21.7718,21.7325,21.7587,483000.0
2012-07-23 12:00:00,33.17,33.2,33.16,33.18,143000.0,21.7587,21.7784,21.7522,21.7653,143000.0
2012-07-23 12:10:00,33.19,33.19,33.11,33.13,298500.0,21.7718,21.7718,21.7194,21.7325,298500.0
2012-07-23 12:20:00,33.14,33.17,33.13,33.16,199100.0,21.739,21.7587,21.7325,21.7522,199100.0
2012-07-23 12:30:00,33.15,33.2,33.13,33.2,252100.0,21.7456,21.7784,21.7325,21.7784,252100.0
2012-07-23 12:40:00,33.2,33.24,33.19,33.23,150000.0,21.7784,21.8046,21.7718,21.7981,150000.0
2012-07-23 12:50:00,33.24,33.26,33.18,33.18,257300.0,21.8046,21.8178,21.7653,21.7653,257300.0
2012-07-23 13:00:00,33.18,33.19,33.13,33.14,118600.0,21.7653,21.7718,21.7325,21.739,118600.0
2012-07-23 13:10:00,33.14,33.16,33.13,33.16,339000.0,21.739,21.7522,21.7325,21.7522,339000.0
2012-07-23 13:20:00,33.15,33.19,33.15,33.16,290200.0,21.7456,21.7718,21.7456,21.7522,290200.0
2012-07-23 13:30:00,33.16,33.24,33.15,33.22,176600.0,21.7522,21.8046,21.7456,21.7915,176600.0
2012-07-23 13:40:00,33.21,33.25,33.21,33.23,117600.0,21.785,21.8112,21.785,21.7981,117600.0
2012-07-23 13:50:00,33.23,33.26,33.21,33.22,166100.0,21.7981,21.8178,21.785,21.7915,166100.0
2012-07-23 14:00:00,33.22,33.23,33.2,33.21,227600.0,21.7915,21.7981,21.7784,21.785,227600.0
2012-07-23 14:10:00,33.22,33.25,33.2,33.22,336100.0,21.7915,21.8112,21.7784,21.7915,336100.0
2012-07-23 14:20:00,33.23,33.23,33.18,33.18,145800.0,21.7981,21.7981,21.7653,21.7653,145800.0
2012-07-23 14:30:00,33.19,33.21,33.17,33.2,120600.0,21.7718,21.785,21.7587,21.7784,120600.0
2012-07-23 14:40:00,33.2,33.26,33.2,33.26,149000.0,21.7784,21.8178,21.7784,21.8178,149000.0
2012-07-23 14:50:00,33.26,33.26,33.22,33.22,151700.0,21.8178,21.8178,21.7915,21.7915,151700.0
2012-07-23 15:00:00,33.23,33.25,33.17,33.25,203100.0,21.7981,21.8112,21.7587,21.8112,203100.0
2012-07-23 15:10:00,33.25,33.31,33.24,33.31,223200.0,21.8112,21.8506,21.8046,21.8506,223200.0
2012-07-23 15:20:00,33.31,33.41,33.29,33.41,309500.0,21.8506,21.9161,21.8374,21.9161,309500.0
2012-07-23 15:30:00,33.42,33.44,33.4,33.42,309600.0,21.9227,21.9358,21.9096,21.9227,309600.0
2012-07-23 15:40:00,33.42,33.47,33.4,33.47,811500.0,21.9227,21.9555,21.9096,21.9555,811500.0
2012-07-23 15:50:00,33.47,33.49,33.39,33.4,930800.0,21.9555,21.9686,21.903,21.9096,930800.0
2012-07-24 09:30:00,33.51,33.62,33.35,33.37,433900.0,21.9817,22.0539,21.8768,21.8899,433900.0
2012-07-24 09:40:00,33.37,33.46,33.3,33.45,259800.0,21.8899,21.9489,21.844,21.9424,259800.0
2012-07-24 09:50:00,33.46,33.47,33.38,33.39,202700.0,21.9489,21.9555,21.8965,21.903,202700.0
2012-07-24 10:00:00,33.4,33.45,33.37,33.42,224600.0,21.9096,21.9424,21.8899,21.9227,224600.0
2012-07-24 10:10:00,33.42,33.46,33.32,33.34,407000.0,21.9227,21.9489,21.8571,21.8702,407000.0
2012-07-24 10:20:00,33.32,33.32,33.26,33.32,343500.0,21.8571,21.8571,21.8178,21.8571,343500.0
2012-07-24 10:30:00,33.31,33.37,33.29,33.32,224000.0,21.8506,21.8899,21.8374,21.8571,224000.0
2012-07-24 10:40:00,33.32,33.34,33.25,33.27,267000.0,21.8571,21.8702,21.8112,21.8243,267000.0
2012-07-24 10:50:00,33.26,33.33,33.26,33.32,113300.0,21.8178,21.8637,21.8178,21.8571,113300.0
2012-07-24 11:00:00,33.31,33.34,33.3,33.31,181900.0,21.8506,21.8702,21.844,21.8506,181900.0
2012-07-24 11:10:00,33.32,33.4,33.29,33.39,114700.0,21.8571,21.9096,21.8374,21.903,114700.0
2012-07-24 11:20:00,33.39,33.5,33.39,33.42,233700.0,21.903,21.9752,21.903,21.9227,233700.0
2012-07-24 11:30:00,33.42,33.44,33.27,33.29,209000.0,21.9227,21.9358,21.8243,21.8374,209000.0
2012-07-24 11:40:00,33.3,33.34,33.26,33.3,278600.0,21.844,21.8702,21.8178,21.844,278600.0
2012-07-24 11:50:00,33.3,33.31,33.23,33.26,162200.0,21.844,21.8506,21.7981,21.8178,162200.0
2012-07-24 12:00:00,33.27,33.27,33.14,33.22,197900.0,21.8243,21.8243,21.739,21.7915,197900.0
2012-07-24 12:10:00,33.22,33.24,33.21,33.23,93500.0,21.7915,21.8046,21.785,21.7981,93500.0
2012-07-24 12:20:00,33.23,33.24,33.16,33.21,168300.0,21.7981,21.8046,21.7522,21.785,168300.0
2012-07-24 12:30:00,33.22,33.3,33.21,33.26,144800.0,21.7915,21.844,21.785,21.8178,144800.0
2012-07-24 12:40:00,33.26,33.27,33.24,33.27,112500.0,21.8178,21.8243,21.8046,21.8243,112500.0
2012-07-24 12:50:00,33.26,33.31,33.25,33.31,261900.0,21.8178,21.8506,21.8112,21.8506,261900.0
2012-07-24 13:00:00,33.3,33.31,33.27,33.27,68100.0,21.844,21.8506,21.8243,21.8243,68100.0
2012-07-24 13:10:00,33.27,33.35,33.27,33.31,173700.0,21.8243,21.8768,21.8243,21.8506,173700.0
2012-07-24 13:20:00,33.31,33.33,33.3,33.32,92000.0,21.8506,21.8637,21.844,21.8571,92000.0
2012-07-24 13:30:00,33.32,33.33,33.29,33.29,89700.0,21.8571,21.8637,21.8374,21.8374,89700.0
2012-07-24 13:40:00,33.3,33.3,33.25,33.26,153100.0,21.844,21.844,21.8112,21.8178,153100.0
2012-07-24 13:50:00,33.26,33.35,33.25,33.31,298500.0,21.8178,21.8768,21.8112,21.8506,298500.0
2012-07-24 14:00:00,33.32,33.32,33.27,33.27,75400.0,21.8571,21.8571,21.8243,21.8243,75400.0
2012-07-24 14:10:00,33.27,33.3,33.27,33.3,144500.0,21.8243,21.844,21.8243,21.844,144500.0
2012-07-24 14:20:00,33.3,33.31,33.22,33.22,248700.0,21.844,21.8506,21.7915,21.7915,248700.0
2012-07-24 14:30:00,33.22,33.23,33.17,33.22,358100.0,21.7915,21.7981,21.7587,21.7915,358100.0
2012-07-24 14:40:00,33.22,33.24,33.21,33.21,153100.0,21.7915,21.8046,21.785,21.785,153100.0
2012-07-24 14:50:00,33.22,33.25,33.2,33.25,156200.0,21.7915,21.8112,21.7784,21.8112,156200.0
2012-07-24 15:00:00,33.24,33.25,33.21,33.21,184200.0,21.8046,21.8112,21.785,21.785,184200.0
2012-07-24 15:10:00,33.21,33.24,33.2,33.2,190000.0,21.785,21.8046,21.7784,21.7784,190000.0
2012-07-24 15:20:00,33.2,33.34,33.16,33.34,320400.0,21.7784,21.8702,21.7522,21.8702,320400.0
2012-07-24 15:30:00,33.33,33.43,33.32,33.41,357000.0,21.8637,21.9293,21.8571,21.9161,357000.0
2012-07-24 15:40:00,33.41,33.44,33.31,33.32,471800.0,21.9161,21.9358,21.8506,21.8571,471800.0
2012-07-24 15:50:00,33.31,33.52,33.31,33.47,1371300.0,21.8506,21.9883,21.8506,21.9555,1371300.0
2012-07-25 09:30:00,33.6,33.7,33.47,33.66,383000.0,22.0408,22.1064,21.9555,22.0801,383000.0
2012-07-25 09:40:00,33.66,33.66,33.42,33.42,171800.0,22.0801,22.0801,21.9227,21.9227,171800.0
2012-07-25 09:50:00,33.42,33.43,33.37,33.41,236100.0,21.9227,21.9293,21.8899,21.9161,236100.0
2012-07-25 10:00:00,33.42,33.43,33.29,33.39,319500.0,21.9227,21.9293,21.8374,21.903,319500.0
2012-07-25 10:10:00,33.4,33.48,33.38,33.47,156800.0,21.9096,21.9621,21.8965,21.9555,156800.0
2012-07-25 10:20:00,33.47,33.48,33.4,33.43,182600.0,21.9555,21.9621,21.9096,21.9293,182600.0
2012-07-25 10:30:00,33.42,33.47,33.39,33.45,120300.0,21.9227,21.9555,21.903,21.9424,120300.0
2012-07-25 10:40:00,33.46,33.48,33.38,33.39,136500.0,21.9489,21.9621,21.8965,21.903,136500.0
2012-07-25 10:50:00,33.38,33.39,33.23,33.23,522200.0,21.8965,21.903,21.7981,21.7981,522200.0
2012-07-25 11:00:00,33.24,33.27,33.22,33.27,195400.0,21.8046,21.8243,21.7915,21.8243,195400.0
2012-07-25 11:10:00,33.26,33.37,33.26,33.36,269700.0,21.8178,21.8899,21.8178,21.8834,269700.0
2012-07-25 11:20:00,33.35,33.4,33.35,33.39,141600.0,21.8768,21.9096,21.8768,21.903,141600.0
2012-07-25 11:30:00,33.4,33.44,33.36,33.43,86600.0,21.9096,21.9358,21.8834,21.9293,86600.0
2012-07-25 11:40:00,33.42,33.43,33.31,33.31,95400.0,21.9227,21.9293,21.8506,21.8506,95400.0
2012-07-25 11:50:00,33.31,33.36,33.3,33.36,131700.0,21.8506,21.8834,21.844,21.8834,131700.0
2012-07-25 12:00:00,33.35,33.4,33.35,33.38,89200.0,21.8768,21.9096,21.8768,21.8965,89200.0
2012-07-25 12:10:00,33.39,33.4,33.32,33.34,98400.0,21.903,21.9096,21.8571,21.8702,98400.0
2012-07-25 12:20:00,33.34,33.35,33.32,33.33,61400.0,21.8702,21.8768,21.8571,21.8637,61400.0
2012-07-25 12:30:00,33.33,33.4,33.33,33.4,58300.0,21.8637,21.9096,21.8637,21.9096,58300.0
2012-07-25 12:40:00,33.39,33.43,33.38,33.4,111700.0,21.903,21.9293,21.8965,21.9096,111700.0
2012-07-25 12:50:00,33.4,33.41,33.37,33.38,68400.0,21.9096,21.9161,21.8899,21.8965,68400.0
2012-07-25 13:00:00,33.38,33.41,33.36,33.41,93700.0,21.8965,21.9161,21.8834,21.9161,93700.0
2012-07-25 13:10:00,33.41,33.43,33.4,33.41,53100.0,21.9161,21.9293,21.9096,21.9161,53100.0
2012-07-25 13:20:00,33.41,33.48,33.41,33.46,117600.0,21.9161,21.9621,21.9161,21.9489,117600.0
2012-07-25 13:30:00,33.47,33.51,33.45,33.48,94800.0,21.9555,21.9817,21.9424,21.9621,94800.0
2012-07-25 13:40:00,33.49,33.49,33.41,33.42,77300.0,21.9686,21.9686,21.9161,21.9227,77300.0
2012-07-25 13:50:00,33.43,33.44,33.41,33.43,143000.0,21.9293,21.9358,21.9161,21.9293,143000.0
2012-07-25 14:00:00,33.42,33.43,33.38,33.38,158100.0,21.9227,21.9293,21.8965,21.8965,158100.0
2012-07-25 14:10:00,33.38,33.41,33.36,33.36,161400.0,21.8965,21.9161,21.8834,21.8834,161400.0
2012-07-25 14:20:00,33.37,33.43,33.36,33.4,126800.0,21.8899,21.9293,21.8834,21.9096,126800.0
2012-07-25 14:30:00,33.4,33.41,33.37,33.39,195000.0,21.9096,21.9161,21.8899,21.903,195000.0
2012-07-25 14:40:00,33.39,33.39,33.36,33.38,205900.0,21.903,21.903,21.8834,21.8965,205900.0
2012-07-25 14:50:00,33.38,33.39,33.36,33.37,105200.0,21.8965,21.903,21.8834,21.8899,105200.0
2012-07-25 15:00:00,33.36,33.4,33.35,33.39,150200.0,21.8834,21.9096,21.8768,21.903,150200.0
2012-07-25 15:10:00,33.38,33.39,33.3,33.3,190100.0,21.8965,21.903,21.844,21.844,190100.0
2012-07-25 15:20:00,33.3,33.32,33.26,33.32,246500.0,21.844,21.8571,21.8178,21.8571,246500.0
2012-07-25 15:30:00,33.32,33.32,33.26,33.27,294300.0,21.8571,21.8571,21.8178,21.8243,294300.0
2012-07-25 15:40:00,33.27,33.3,33.22,33.26,517600.0,21.8243,21.844,21.7915,21.8178,517600.0
2012-07-25 15:50:00,33.26,33.29,33.23,33.28,887800.0,21.8178,21.8374,21.7981,21.8309,887800.0
2012-07-26 09:30:00,33.78,33.87,33.59,33.7,488900.0,22.1589,22.2179,22.0342,22.1064,488900.0
2012-07-26 09:40:00,33.71,33.71,33.6,33.66,214900.0,22.1129,22.1129,22.0408,22.0801,214900.0
2012-07-26 09:50:00,33.66,33.76,33.66,33.68,162400.0,22.0801,22.1457,22.0801,22.0933,162400.0
2012-07-26 10:00:00,33.68,33.71,33.6,33.69,315200.0,22.0933,22.1129,22.0408,22.0998,315200.0
2012-07-26 10:10:00,33.69,33.73,33.66,33.72,184400.0,22.0998,22.1261,22.0801,22.1195,184400.0
2012-07-26 10:20:00,33.72,33.8,33.71,33.75,207900.0,22.1195,22.172,22.1129,22.1392,207900.0
2012-07-26 10:30:00,33.75,33.75,33.61,33.64,265800.0,22.1392,22.1392,22.0473,22.067,265800.0
2012-07-26 10:40:00,33.63,33.66,33.56,33.61,275900.0,22.0605,22.0801,22.0145,22.0473,275900.0
2012-07-26 10:50:00,33.62,33.65,33.55,33.61,223600.0,22.0539,22.0736,22.008,22.0473,223600.0
2012-07-26 11:00:00,33.61,33.63,33.52,33.54,291000.0,22.0473,22.0605,21.9883,22.0014,291000.0
2012-07-26 11:10:00,33.53,33.64,33.53,33.63,169100.0,21.9949,22.067,21.9949,22.0605,169100.0
2012-07-26 11:20:00,33.62,33.63,33.59,33.62,173500.0,22.0539,22.0605,22.0342,22.0539,173500.0
2012-07-26 11:30:00,33.62,33.66,33.62,33.65,196700.0,22.0539,22.0801,22.0539,22.0736,196700.0
2012-07-26 11:40:00,33.65,33.66,33.58,33.58,141200.0,22.0736,22.0801,22.0277,22.0277,141200.0
2012-07-26 11:50:00,33.58,33.62,33.58,33.61,145400.0,22.0277,22.0539,22.0277,22.0473,145400.0
2012-07-26 12:00:00,33.61,33.63,33.59,33.61,72400.0,22.0473,22.0605,22.0342,22.0473,72400.0
2012-07-26 12:10:00,33.61,33.65,33.61,33.65,60500.0,22.0473,22.0736,22.0473,22.0736,60500.0
2012-07-26 12:20:00,33.65,33.66,33.63,33.64,89200.0,22.0736,22.0801,22.0605,22.067,89200.0
2012-07-26 12:30:00,33.65,33.65,33.62,33.64,68600.0,22.0736,22.0736,22.0539,22.067,68600.0
2012-07-26 12:40:00,33.64,33.65,33.63,33.64,48100.0,22.067,22.0736,22.0605,22.067,48100.0
2012-07-26 12:50:00,33.65,33.69,33.63,33.67,96800.0,22.0736,22.0998,22.0605,22.0867,96800.0
2012-07-26 13:00:00,33.67,33.68,33.65,33.66,106800.0,22.0867,22.0933,22.0736,22.0801,106800.0
2012-07-26 13:10:00,33.65,33.66,33.63,33.65,220000.0,22.0736,22.0801,22.0605,22.0736,220000.0
2012-07-26 13:20:00,33.65,33.69,33.62,33.68,211300.0,22.0736,22.0998,22.0539,22.0933,211300.0
2012-07-26 13:30:00,33.68,33.68,33.64,33.67,97900.0,22.0933,22.0933,22.067,22.0867,97900.0
2012-07-26 13:40:00,33.66,33.67,33.63,33.64,133900.0,22.0801,22.0867,22.0605,22.067,133900.0
2012-07-26 13:50:00,33.63,33.63,33.58,33.62,389800.0,22.0605,22.0605,22.0277,22.0539,389800.0
2012-07-26 14:00:00,33.62,33.63,33.59,33.62,340200.0,22.0539,22.0605,22.0342,22.0539,340200.0
2012-07-26 14:10:00,33.61,33.61,33.57,33.59,243000.0,22.0473,22.0473,22.0211,22.0342,243000.0
2012-07-26 14:20:00,33.58,33.59,33.54,33.59,143900.0,22.0277,22.0342,22.0014,22.0342,143900.0
2012-07-26 14:30:00,33.59,33.6,33.57,33.6,109400.0,22.0342,22.0408,22.0211,22.0408,109400.0
2012-07-26 14:40:00,33.6,33.63,33.59,33.63,94800.0,22.0408,22.0605,22.0342,22.0605,94800.0
2012-07-26 14:50:00,33.63,33.65,33.62,33.64,169500.0,22.0605,22.0736,22.0539,22.067,169500.0
2012-07-26 15:00:00,33.63,33.65,33.61,33.64,180000.0,22.0605,22.0736,22.0473,22.067,180000.0
2012-07-26 15:10:00,33.63,33.65,33.63,33.64,222800.0,22.0605,22.0736,22.0605,22.067,222800.0
2012-07-26 15:20:00,33.64,33.64,33.59,33.63,252500.0,22.067,22.067,22.0342,22.0605,252500.0
2012-07-26 15:30:00,33.63,33.66,33.62,33.66,401200.0,22.0605,22.0801,22.0539,22.0801,401200.0
2012-07-26 15:40:00,33.66,33.67,33.6,33.62,893800.0,22.0801,22.0867,22.0408,22.0539,893800.0
2012-07-26 15:50:00,33.62,33.66,33.58,33.6,1013300.0,22.0539,22.0801,22.0277,22.0408,1013300.0
2012-07-27 09:30:00,33.93,33.93,33.64,33.64,322600.0,22.2573,22.2573,22.067,22.067,322600.0
2012-07-27 09:40:00,33.65,33.71,33.58,33.71,249000.0,22.0736,22.1129,22.0277,22.1129,249000.0
2012-07-27 09:50:00,33.7,33.71,33.66,33.66,204000.0,22.1064,22.1129,22.0801,22.0801,204000.0
2012-07-27 10:00:00,33.67,33.74,33.66,33.71,251000.0,22.0867,22.1326,22.0801,22.1129,251000.0
2012-07-27 10:10:00,33.72,33.72,33.69,33.7,128600.0,22.1195,22.1195,22.0998,22.1064,128600.0
2012-07-27 10:20:00,33.7,33.71,33.67,33.69,224300.0,22.1064,22.1129,22.0867,22.0998,224300.0
2012-07-27 10:30:00,33.69,33.7,33.65,33.65,148400.0,22.0998,22.1064,22.0736,22.0736,148400.0
2012-07-27 10:40:00,33.65,33.7,33.65,33.7,124100.0,22.0736,22.1064,22.0736,22.1064,124100.0
2012-07-27 10:50:00,33.69,33.81,33.68,33.81,209200.0,22.0998,22.1785,22.0933,22.1785,209200.0
2012-07-27 11:00:00,33.81,33.85,33.81,33.84,112600.0,22.1785,22.2048,22.1785,22.1982,112600.0
2012-07-27 11:10:00,33.84,33.85,33.81,33.84,165700.0,22.1982,22.2048,22.1785,22.1982,165700.0
2012-07-27 11:20:00,33.84,33.86,33.81,33.81,153600.0,22.1982,22.2113,22.1785,22.1785,153600.0
2012-07-27 11:30:00,33.81,33.85,33.8,33.82,143300.0,22.1785,22.2048,22.172,22.1851,143300.0
2012-07-27 11:40:00,33.82,33.86,33.81,33.81,80200.0,22.1851,22.2113,22.1785,22.1785,80200.0
2012-07-27 11:50:00,33.82,33.83,33.8,33.82,99100.0,22.1851,22.1917,22.172,22.1851,99100.0
2012-07-27 12:00:00,33.82,33.87,33.8,33.87,169200.0,22.1851,22.2179,22.172,22.2179,169200.0
2012-07-27 12:10:00,33.87,33.9,33.87,33.9,79000.0,22.2179,22.2376,22.2179,22.2376,79000.0
2012-07-27 12:20:00,33.89,33.93,33.89,33.92,82400.0,22.231,22.2573,22.231,22.2507,82400.0
2012-07-27 12:30:00,33.91,33.94,33.9,33.9,96000.0,22.2441,22.2638,22.2376,22.2376,96000.0
2012-07-27 12:40:00,33.91,33.92,33.9,33.92,63500.0,22.2441,22.2507,22.2376,22.2507,63500.0
2012-07-27 12:50:00,33.92,33.92,33.9,33.91,77300.0,22.2507,22.2507,22.2376,22.2441,77300.0
2012-07-27 13:00:00,33.91,33.92,33.9,33.92,66000.0,22.2441,22.2507,22.2376,22.2507,66000.0
2012-07-27 13:10:00,33.92,33.92,33.89,33.91,164900.0,22.2507,22.2507,22.231,22.2441,164900.0
2012-07-27 13:20:00,33.91,33.99,33.88,33.99,552200.0,22.2441,22.2966,22.2245,22.2966,552200.0
2012-07-27 13:30:00,33.99,34.09,33.95,34.02,1095300.0,22.2966,22.3622,22.2704,22.3163,1095300.0
2012-07-27 13:40:00,34.03,34.03,33.9,33.9,448500.0,22.3229,22.3229,22.2376,22.2376,448500.0
2012-07-27 13:50:00,33.9,34.0,33.88,34.0,395600.0,22.2376,22.3032,22.2245,22.3032,395600.0
2012-07-27 14:00:00,34.0,34.0,33.97,34.0,302000.0,22.3032,22.3032,22.2835,22.3032,302000.0
2012-07-27 14:10:00,34.0,34.0,33.89,33.89,326800.0,22.3032,22.3032,22.231,22.231,326800.0
2012-07-27 14:20:00,33.89,33.92,33.85,33.87,138100.0,22.231,22.2507,22.2048,22.2179,138100.0
2012-07-27 14:30:00,33.88,33.96,33.87,33.95,149500.0,22.2245,22.2769,22.2179,22.2704,149500.0
2012-07-27 14:40:00,33.95,33.99,33.94,33.95,214200.0,22.2704,22.2966,22.2638,22.2704,214200.0
2012-07-27 14:50:00,33.96,33.97,33.91,33.94,195200.0,22.2769,22.2835,22.2441,22.2638,195200.0
2012-07-27 15:00:00,33.94,34.0,33.92,33.99,287900.0,22.2638,22.3032,22.2507,22.2966,287900.0
2012-07-27 15:10:00,33.99,34.0,33.95,33.98,332200.0,22.2966,22.3032,22.2704,22.2901,332200.0
2012-07-27 15:20:00,33.98,34.01,33.97,33.97,491900.0,22.2901,22.3097,22.2835,22.2835,491900.0
2012-07-27 15:30:00,33.97,34.05,33.97,34.02,451900.0,22.2835,22.336,22.2835,22.3163,451900.0
2012-07-27 15:40:00,34.02,34.05,34.0,34.04,449400.0,22.3163,22.336,22.3032,22.3294,449400.0
2012-07-27 15:50:00,34.03,34.04,33.87,33.9,1128300.0,22.3229,22.3294,22.2179,22.2376,1128300.0
2012-07-30 09:30:00,33.82,34.1,33.82,33.86,428300.0,22.1851,22.3688,22.1851,22.2113,428300.0
2012-07-30 09:40:00,33.86,33.87,33.7,33.72,221300.0,22.2113,22.2179,22.1064,22.1195,221300.0
2012-07-30 09:50:00,33.72,33.76,33.69,33.75,449500.0,22.1195,22.1457,22.0998,22.1392,449500.0
2012-07-30 10:00:00,33.76,33.78,33.75,33.76,350100.0,22.1457,22.1589,22.1392,22.1457,350100.0
2012-07-30 10:10:00,33.76,33.89,33.76,33.89,198700.0,22.1457,22.231,22.1457,22.231,198700.0
2012-07-30 10:20:00,33.9,34.0,33.88,33.95,208100.0,22.2376,22.3032,22.2245,22.2704,208100.0
2012-07-30 10:30:00,33.95,33.99,33.91,33.95,136800.0,22.2704,22.2966,22.2441,22.2704,136800.0
2012-07-30 10:40:00,33.96,33.98,33.92,33.95,170700.0,22.2769,22.2901,22.2507,22.2704,170700.0
2012-07-30 10:50:00,33.94,33.96,33.85,33.86,185200.0,22.2638,22.2769,22.2048,22.2113,185200.0
2012-07-30 11:00:00,33.86,33.87,33.81,33.82,259600.0,22.2113,22.2179,22.1785,22.1851,259600.0
2012-07-30 11:10:00,33.82,33.83,33.76,33.77,218900.0,22.1851,22.1917,22.1457,22.1523,218900.0
2012-07-30 11:20:00,33.77,33.79,33.73,33.76,143700.0,22.1523,22.1654,22.1261,22.1457,143700.0
2012-07-30 11:30:00,33.75,33.76,33.69,33.7,115200.0,22.1392,22.1457,22.0998,22.1064,115200.0
2012-07-30 11:40:00,33.7,33.74,33.68,33.73,144200.0,22.1064,22.1326,22.0933,22.1261,144200.0
2012-07-30 11:50:00,33.73,33.74,33.72,33.74,126600.0,22.1261,22.1326,22.1195,22.1326,126600.0
2012-07-30 12:00:00,33.73,33.74,33.71,33.73,88400.0,22.1261,22.1326,22.1129,22.1261,88400.0
2012-07-30 12:10:00,33.73,33.74,33.69,33.71,78600.0,22.1261,22.1326,22.0998,22.1129,78600.0
2012-07-30 12:20:00,33.72,33.73,33.7,33.71,101200.0,22.1195,22.1261,22.1064,22.1129,101200.0
2012-07-30 12:30:00,33.71,33.72,33.68,33.68,86800.0,22.1129,22.1195,22.0933,22.0933,86800.0
2012-07-30 12:40:00,33.68,33.74,33.68,33.7,123800.0,22.0933,22.1326,22.0933,22.1064,123800.0
2012-07-30 12:50:00,33.7,33.73,33.7,33.73,98200.0,22.1064,22.1261,22.1064,22.1261,98200.0
2012-07-30 13:00:00,33.73,33.73,33.69,33.72,151300.0,22.1261,22.1261,22.0998,22.1195,151300.0
2012-07-30 13:10:00,33.72,33.73,33.67,33.68,72700.0,22.1195,22.1261,22.0867,22.0933,72700.0
2012-07-30 13:20:00,33.68,33.71,33.67,33.68,103000.0,22.0933,22.1129,22.0867,22.0933,103000.0
2012-07-30 13:30:00,33.68,33.72,33.68,33.7,193600.0,22.0933,22.1195,22.0933,22.1064,193600.0
2012-07-30 13:40:00,33.7,33.7,33.63,33.64,170100.0,22.1064,22.1064,22.0605,22.067,170100.0
2012-07-30 13:50:00,33.64,33.64,33.6,33.61,122700.0,22.067,22.067,22.0408,22.0473,122700.0
2012-07-30 14:00:00,33.6,33.62,33.58,33.62,163500.0,22.0408,22.0539,22.0277,22.0539,163500.0
2012-07-30 14:10:00,33.61,33.65,33.6,33.64,124500.0,22.0473,22.0736,22.0408,22.067,124500.0
2012-07-30 14:20:00,33.65,33.68,33.65,33.66,93400.0,22.0736,22.0933,22.0736,22.0801,93400.0
2012-07-30 14:30:00,33.66,33.69,33.65,33.68,70600.0,22.0801,22.0998,22.0736,22.0933,70600.0
2012-07-30 14:40:00,33.69,33.73,33.68,33.7,151000.0,22.0998,22.1261,22.0933,22.1064,151000.0
2012-07-30 14:50:00,33.7,33.73,33.69,33.72,176100.0,22.1064,22.1261,22.0998,22.1195,176100.0
2012-07-30 15:00:00,33.72,33.74,33.68,33.69,166400.0,22.1195,22.1326,22.0933,22.0998,166400.0
2012-07-30 15:10:00,33.69,33.73,33.68,33.71,149400.0,22.0998,22.1261,22.0933,22.1129,149400.0
2012-07-30 15:20:00,33.71,33.73,33.69,33.71,177400.0,22.1129,22.1261,22.0998,22.1129,177400.0
2012-07-30 15:30:00,33.73,33.74,33.7,33.72,286000.0,22.1261,22.1326,22.1064,22.1195,286000.0
2012-07-30 15:40:00,33.72,33.74,33.69,33.72,399800.0,22.1195,22.1326,22.0998,22.1195,399800.0
2012-07-30 15:50:00,33.72,33.74,33.69,33.74,843700.0,22.1195,22.1326,22.0998,22.1326,843700.0
2012-07-31 09:30:00,33.6,33.8,33.6,33.67,183500.0,22.0408,22.172,22.0408,22.0867,183500.0
2012-07-31 09:40:00,33.66,33.67,33.49,33.5,209200.0,22.0801,22.0867,21.9686,21.9752,209200.0
2012-07-31 09:50:00,33.5,33.63,33.45,33.63,231700.0,21.9752,22.0605,21.9424,22.0605,231700.0
2012-07-31 10:00:00,33.63,33.68,33.53,33.54,182700.0,22.0605,22.0933,21.9949,22.0014,182700.0
2012-07-31 10:10:00,33.54,33.65,33.49,33.61,135800.0,22.0014,22.0736,21.9686,22.0473,135800.0
2012-07-31 10:20:00,33.62,33.63,33.5,33.51,234600.0,22.0539,22.0605,21.9752,21.9817,234600.0
2012-07-31 10:30:00,33.51,33.53,33.48,33.51,144300.0,21.9817,21.9949,21.9621,21.9817,144300.0
2012-07-31 10:40:00,33.51,33.55,33.5,33.54,94100.0,21.9817,22.008,21.9752,22.0014,94100.0
2012-07-31 10:50:00,33.54,33.6,33.54,33.56,65600.0,22.0014,22.0408,22.0014,22.0145,65600.0
2012-07-31 11:00:00,33.57,33.58,33.52,33.54,125100.0,22.0211,22.0277,21.9883,22.0014,125100.0
2012-07-31 11:10:00,33.54,33.64,33.54,33.64,86900.0,22.0014,22.067,22.0014,22.067,86900.0
2012-07-31 11:20:00,33.64,33.66,33.64,33.65,76100.0,22.067,22.0801,22.067,22.0736,76100.0
2012-07-31 11:30:00,33.64,33.7,33.64,33.69,85600.0,22.067,22.1064,22.067,22.0998,85600.0
2012-07-31 11:40:00,33.7,33.73,33.69,33.72,135100.0,22.1064,22.1261,22.0998,22.1195,135100.0
2012-07-31 11:50:00,33.73,33.74,33.71,33.74,101300.0,22.1261,22.1326,22.1129,22.1326,101300.0
2012-07-31 12:00:00,33.74,33.74,33.63,33.63,131300.0,22.1326,22.1326,22.0605,22.0605,131300.0
2012-07-31 12:10:00,33.63,33.64,33.53,33.59,202700.0,22.0605,22.067,21.9949,22.0342,202700.0
2012-07-31 12:20:00,33.6,33.6,33.58,33.6,36500.0,22.0408,22.0408,22.0277,22.0408,36500.0
2012-07-31 12:30:00,33.6,33.6,33.59,33.59,20700.0,22.0408,22.0408,22.0342,22.0342,20700.0
2012-07-31 12:40:00,33.59,33.6,33.57,33.58,60800.0,22.0342,22.0408,22.0211,22.0277,60800.0
2012-07-31 12:50:00,33.59,33.59,33.55,33.57,84200.0,22.0342,22.0342,22.008,22.0211,84200.0
2012-07-31 13:00:00,33.57,33.62,33.55,33.6,94200.0,22.0211,22.0539,22.008,22.0408,94200.0
2012-07-31 13:10:00,33.61,33.63,33.56,33.57,112600.0,22.0473,22.0605,22.0145,22.0211,112600.0
2012-07-31 13:20:00,33.57,33.61,33.56,33.59,54100.0,22.0211,22.0473,22.0145,22.0342,54100.0
2012-07-31 13:30:00,33.6,33.6,33.59,33.59,90500.0,22.0408,22.0408,22.0342,22.0342,90500.0
2012-07-31 13:40:00,33.59,33.6,33.58,33.58,53500.0,22.0342,22.0408,22.0277,22.0277,53500.0
2012-07-31 13:50:00,33.59,33.6,33.58,33.59,316400.0,22.0342,22.0408,22.0277,22.0342,316400.0
2012-07-31 14:00:00,33.59,33.64,33.59,33.63,100400.0,22.0342,22.067,22.0342,22.0605,100400.0
2012-07-31 14:10:00,33.63,33.65,33.61,33.64,135600.0,22.0605,22.0736,22.0473,22.067,135600.0
2012-07-31 14:20:00,33.64,33.64,33.62,33.64,203800.0,22.067,22.067,22.0539,22.067,203800.0
2012-07-31 14:30:00,33.64,33.64,33.62,33.64,111300.0,22.067,22.067,22.0539,22.067,111300.0
2012-07-31 14:40:00,33.64,33.67,33.63,33.65,137700.0,22.067,22.0867,22.0605,22.0736,137700.0
2012-07-31 14:50:00,33.65,33.66,33.59,33.59,246400.0,22.0736,22.0801,22.0342,22.0342,246400.0
2012-07-31 15:00:00,33.59,33.61,33.58,33.6,278100.0,22.0342,22.0473,22.0277,22.0408,278100.0
2012-07-31 15:10:00,33.6,33.62,33.57,33.62,141300.0,22.0408,22.0539,22.0211,22.0539,141300.0
2012-07-31 15:20:00,33.62,33.62,33.57,33.6,166700.0,22.0539,22.0539,22.0211,22.0408,166700.0
2012-07-31 15:30:00,33.6,33.6,33.55,33.55,272400.0,22.0408,22.0408,22.008,22.008,272400.0
2012-07-31 15:40:00,33.55,33.6,33.55,33.59,265400.0,22.008,22.0408,22.008,22.0342,265400.0
2012-07-31 15:50:00,33.58,33.61,33.5,33.51,943100.0,22.0277,22.0473,21.9752,21.9817,943100.0
2012-08-01 09:30:00,33.63,33.89,33.6,33.89,304100.0,22.0605,22.231,22.0408,22.231,304100.0
2012-08-01 09:40:00,33.88,33.89,33.72,33.77,221400.0,22.2245,22.231,22.1195,22.1523,221400.0
2012-08-01 09:50:00,33.78,33.8,33.72,33.72,277600.0,22.1589,22.172,22.1195,22.1195,277600.0
2012-08-01 10:00:00,33.72,33.86,33.71,33.83,133000.0,22.1195,22.2113,22.1129,22.1917,133000.0
2012-08-01 10:10:00,33.83,33.84,33.6,33.6,189100.0,22.1917,22.1982,22.0408,22.0408,189100.0
2012-08-01 10:20:00,33.6,33.71,33.6,33.66,124100.0,22.0408,22.1129,22.0408,22.0801,124100.0
2012-08-01 10:30:00,33.66,33.74,33.62,33.74,152700.0,22.0801,22.1326,22.0539,22.1326,152700.0
2012-08-01 10:40:00,33.74,33.86,33.72,33.82,164300.0,22.1326,22.2113,22.1195,22.1851,164300.0
2012-08-01 10:50:00,33.82,33.82,33.7,33.71,124700.0,22.1851,22.1851,22.1064,22.1129,124700.0
2012-08-01 11:00:00,33.72,33.75,33.7,33.73,58400.0,22.1195,22.1392,22.1064,22.1261,58400.0
2012-08-01 11:10:00,33.73,33.73,33.6,33.65,139700.0,22.1261,22.1261,22.0408,22.0736,139700.0
2012-08-01 11:20:00,33.65,33.7,33.64,33.7,58200.0,22.0736,22.1064,22.067,22.1064,58200.0
2012-08-01 11:30:00,33.7,33.72,33.67,33.7,58600.0,22.1064,22.1195,22.0867,22.1064,58600.0
2012-08-01 11:40:00,33.7,33.71,33.64,33.66,90000.0,22.1064,22.1129,22.067,22.0801,90000.0
2012-08-01 11:50:00,33.66,33.7,33.64,33.7,86000.0,22.0801,22.1064,22.067,22.1064,86000.0
2012-08-01 12:00:00,33.7,33.7,33.64,33.65,107700.0,22.1064,22.1064,22.067,22.0736,107700.0
2012-08-01 12:10:00,33.66,33.68,33.62,33.67,133700.0,22.0801,22.0933,22.0539,22.0867,133700.0
2012-08-01 12:20:00,33.67,33.67,33.64,33.66,40900.0,22.0867,22.0867,22.067,22.0801,40900.0
2012-08-01 12:30:00,33.67,33.67,33.58,33.59,105800.0,22.0867,22.0867,22.0277,22.0342,105800.0
2012-08-01 12:40:00,33.59,33.63,33.57,33.61,136500.0,22.0342,22.0605,22.0211,22.0473,136500.0
2012-08-01 12:50:00,33.61,33.67,33.61,33.65,186300.0,22.0473,22.0867,22.0473,22.0736,186300.0
2012-08-01 13:00:00,33.66,33.67,33.64,33.64,122300.0,22.0801,22.0867,22.067,22.067,122300.0
2012-08-01 13:10:00,33.65,33.65,33.59,33.59,98300.0,22.0736,22.0736,22.0342,22.0342,98300.0
2012-08-01 13:20:00,33.59,33.63,33.56,33.6,182600.0,22.0342,22.0605,22.0145,22.0408,182600.0
2012-08-01 13:30:00,33.61,33.61,33.58,33.58,53600.0,22.0473,22.0473,22.0277,22.0277,53600.0
2012-08-01 13:40:00,33.59,33.63,33.57,33.61,132800.0,22.0342,22.0605,22.0211,22.0473,132800.0
2012-08-01 13:50:00,33.61,33.62,33.55,33.57,101800.0,22.0473,22.0539,22.008,22.0211,101800.0
2012-08-01 14:00:00,33.57,33.58,33.54,33.54,95000.0,22.0211,22.0277,22.0014,22.0014,95000.0
2012-08-01 14:10:00,33.55,33.56,33.32,33.34,512000.0,22.008,22.0145,21.8571,21.8702,512000.0
2012-08-01 14:20:00,33.34,33.52,33.33,33.52,305600.0,21.8702,21.9883,21.8637,21.9883,305600.0
2012-08-01 14:30:00,33.52,33.52,33.38,33.44,217800.0,21.9883,21.9883,21.8965,21.9358,217800.0
2012-08-01 14:40:00,33.45,33.45,33.39,33.41,128400.0,21.9424,21.9424,21.903,21.9161,128400.0
2012-08-01 14:50:00,33.42,33.46,33.36,33.46,195900.0,21.9227,21.9489,21.8834,21.9489,195900.0
2012-08-01 15:00:00,33.47,33.55,33.45,33.54,129500.0,21.9555,22.008,21.9424,22.0014,129500.0
2012-08-01 15:10:00,33.54,33.55,33.43,33.45,183400.0,22.0014,22.008,21.9293,21.9424,183400.0
2012-08-01 15:20:00,33.44,33.57,33.44,33.55,132800.0,21.9358,22.0211,21.9358,22.008,132800.0
2012-08-01 15:30:00,33.55,33.55,33.42,33.47,373400.0,22.008,22.008,21.9227,21.9555,373400.0
2012-08-01 15:40:00,33.47,33.51,33.44,33.47,272400.0,21.9555,21.9817,21.9358,21.9555,272400.0
2012-08-01 15:50:00,33.46,33.48,33.29,33.33,810700.0,21.9489,21.9621,21.8374,21.8637,810700.0
2012-08-02 09:30:00,33.13,33.13,32.89,33.08,399800.0,21.7325,21.7325,21.575,21.6997,399800.0
2012-08-02 09:40:00,33.09,33.22,33.04,33.17,231700.0,21.7062,21.7915,21.6734,21.7587,231700.0
2012-08-02 09:50:00,33.15,33.2,33.09,33.18,148800.0,21.7456,21.7784,21.7062,21.7653,148800.0
2012-08-02 10:00:00,33.17,33.2,33.01,33.2,515500.0,21.7587,21.7784,21.6538,21.7784,515500.0
2012-08-02 10:10:00,33.2,33.22,33.04,33.06,381800.0,21.7784,21.7915,21.6734,21.6866,381800.0
2012-08-02 10:20:00,33.07,33.19,33.05,33.17,319200.0,21.6931,21.7718,21.68,21.7587,319200.0
2012-08-02 10:30:00,33.16,33.17,33.08,33.12,142400.0,21.7522,21.7587,21.6997,21.7259,142400.0
2012-08-02 10:40:00,33.11,33.16,33.08,33.16,139400.0,21.7194,21.7522,21.6997,21.7522,139400.0
2012-08-02 10:50:00,33.15,33.16,32.96,33.02,329700.0,21.7456,21.7522,21.621,21.6603,329700.0
2012-08-02 11:00:00,33.03,33.08,32.96,32.96,275300.0,21.6669,21.6997,21.621,21.621,275300.0
2012-08-02 11:10:00,32.96,32.96,32.86,32.91,186500.0,21.621,21.621,21.5554,21.5882,186500.0
2012-08-02 11:20:00,32.91,32.99,32.85,32.99,183800.0,21.5882,21.6406,21.5488,21.6406,183800.0
2012-08-02 11:30:00,32.99,32.99,32.83,32.88,213400.0,21.6406,21.6406,21.5357,21.5685,213400.0
2012-08-02 11:40:00,32.88,32.92,32.85,32.9,149000.0,21.5685,21.5947,21.5488,21.5816,149000.0
2012-08-02 11:50:00,32.9,32.9,32.81,32.84,243000.0,21.5816,21.5816,21.5226,21.5422,243000.0
2012-08-02 12:00:00,32.84,32.92,32.84,32.85,99800.0,21.5422,21.5947,21.5422,21.5488,99800.0
2012-08-02 12:10:00,32.86,32.86,32.79,32.8,113600.0,21.5554,21.5554,21.5094,21.516,113600.0
2012-08-02 12:20:00,32.81,32.81,32.76,32.77,141500.0,21.5226,21.5226,21.4898,21.4963,141500.0
2012-08-02 12:30:00,32.77,32.77,32.63,32.69,599500.0,21.4963,21.4963,21.4045,21.4438,599500.0
2012-08-02 12:40:00,32.69,32.74,32.64,32.72,416000.0,21.4438,21.4766,21.411,21.4635,416000.0
2012-08-02 12:50:00,32.72,32.79,32.7,32.77,195500.0,21.4635,21.5094,21.4504,21.4963,195500.0
2012-08-02 13:00:00,32.77,32.77,32.71,32.76,141400.0,21.4963,21.4963,21.457,21.4898,141400.0
2012-08-02 13:10:00,32.76,32.78,32.66,32.67,141500.0,21.4898,21.5029,21.4242,21.4307,141500.0
2012-08-02 13:20:00,32.67,32.68,32.65,32.66,111300.0,21.4307,21.4373,21.4176,21.4242,111300.0
2012-08-02 13:30:00,32.66,32.69,32.65,32.68,217300.0,21.4242,21.4438,21.4176,21.4373,217300.0
2012-08-02 13:40:00,32.67,32.7,32.64,32.66,142100.0,21.4307,21.4504,21.411,21.4242,142100.0
2012-08-02 13:50:00,32.63,32.68,32.61,32.61,175600.0,21.4045,21.4373,21.3914,21.3914,175600.0
2012-08-02 14:00:00,32.61,32.64,32.58,32.64,123400.0,21.3914,21.411,21.3717,21.411,123400.0
2012-08-02 14:10:00,32.64,32.64,32.61,32.62,105300.0,21.411,21.411,21.3914,21.3979,105300.0
2012-08-02 14:20:00,32.62,32.68,32.62,32.67,132400.0,21.3979,21.4373,21.3979,21.4307,132400.0
2012-08-02 14:30:00,32.66,32.83,32.66,32.81,140100.0,21.4242,21.5357,21.4242,21.5226,140100.0
2012-08-02 14:40:00,32.8,32.82,32.76,32.77,94300.0,21.516,21.5291,21.4898,21.4963,94300.0
2012-08-02 14:50:00,32.78,32.78,32.69,32.75,165900.0,21.5029,21.5029,21.4438,21.4832,165900.0
2012-08-02 15:00:00,32.75,32.83,32.75,32.8,173000.0,21.4832,21.5357,21.4832,21.516,173000.0
2012-08-02 15:10:00,32.8,32.83,32.74,32.75,177900.0,21.516,21.5357,21.4766,21.4832,177900.0
2012-08-02 15:20:00,32.75,32.83,32.75,32.78,239300.0,21.4832,21.5357,21.4832,21.5029,239300.0
2012-08-02 15:30:00,32.79,32.86,32.77,32.84,266800.0,21.5094,21.5554,21.4963,21.5422,266800.0
2012-08-02 15:40:00,32.84,32.91,32.81,32.89,488600.0,21.5422,21.5882,21.5226,21.575,488600.0
2012-08-02 15:50:00,32.89,32.94,32.88,32.9,724800.0,21.575,21.6078,21.5685,21.5816,724800.0
2012-08-03 09:30:00,33.44,33.55,33.27,33.43,233800.0,21.9358,22.008,21.8243,21.9293,233800.0
2012-08-03 09:40:00,33.42,33.54,33.42,33.46,286400.0,21.9227,22.0014,21.9227,21.9489,286400.0
2012-08-03 09:50:00,33.46,33.55,33.46,33.52,295400.0,21.9489,22.008,21.9489,21.9883,295400.0
2012-08-03 10:00:00,33.53,33.61,33.52,33.58,231700.0,21.9949,22.0473,21.9883,22.0277,231700.0
2012-08-03 10:10:00,33.58,33.59,33.52,33.52,128700.0,22.0277,22.0342,21.9883,21.9883,128700.0
2012-08-03 10:20:00,33.53,33.6,33.52,33.58,199300.0,21.9949,22.0408,21.9883,22.0277,199300.0
2012-08-03 10:30:00,33.59,33.61,33.54,33.57,245400.0,22.0342,22.0473,22.0014,22.0211,245400.0
2012-08-03 10:40:00,33.57,33.6,33.53,33.54,261400.0,22.0211,22.0408,21.9949,22.0014,261400.0
2012-08-03 10:50:00,33.54,33.65,33.54,33.64,139600.0,22.0014,22.0736,22.0014,22.067,139600.0
2012-08-03 11:00:00,33.63,33.64,33.59,33.62,185000.0,22.0605,22.067,22.0342,22.0539,185000.0
2012-08-03 11:10:00,33.61,33.69,33.61,33.66,153200.0,22.0473,22.0998,22.0473,22.0801,153200.0
2012-08-03 11:20:00,33.66,33.66,33.61,33.62,94700.0,22.0801,22.0801,22.0473,22.0539,94700.0
2012-08-03 11:30:00,33.62,33.63,33.58,33.61,141000.0,22.0539,22.0605,22.0277,22.0473,141000.0
2012-08-03 11:40:00,33.61,33.62,33.54,33.55,94200.0,22.0473,22.0539,22.0014,22.008,94200.0
2012-08-03 11:50:00,33.55,33.58,33.54,33.58,143700.0,22.008,22.0277,22.0014,22.0277,143700.0
2012-08-03 12:00:00,33.58,33.64,33.57,33.6,285800.0,22.0277,22.067,22.0211,22.0408,285800.0
2012-08-03 12:10:00,33.6,33.62,33.59,33.61,93800.0,22.0408,22.0539,22.0342,22.0473,93800.0
2012-08-03 12:20:00,33.62,33.64,33.61,33.63,117500.0,22.0539,22.067,22.0473,22.0605,117500.0
2012-08-03 12:30:00,33.63,33.64,33.59,33.61,177400.0,22.0605,22.067,22.0342,22.0473,177400.0
2012-08-03 12:40:00,33.61,33.61,33.58,33.59,266000.0,22.0473,22.0473,22.0277,22.0342,266000.0
2012-08-03 12:50:00,33.59,33.59,33.52,33.52,76600.0,22.0342,22.0342,21.9883,21.9883,76600.0
2012-08-03 13:00:00,33.52,33.56,33.52,33.54,99900.0,21.9883,22.0145,21.9883,22.0014,99900.0
2012-08-03 13:10:00,33.55,33.56,33.54,33.55,143200.0,22.008,22.0145,22.0014,22.008,143200.0
2012-08-03 13:20:00,33.56,33.56,33.55,33.55,72800.0,22.0145,22.0145,22.008,22.008,72800.0
2012-08-03 13:30:00,33.55,33.57,33.55,33.56,96400.0,22.008,22.0211,22.008,22.0145,96400.0
2012-08-03 13:40:00,33.56,33.56,33.55,33.56,148600.0,22.0145,22.0145,22.008,22.0145,148600.0
2012-08-03 13:50:00,33.55,33.57,33.55,33.55,123000.0,22.008,22.0211,22.008,22.008,123000.0
2012-08-03 14:00:00,33.56,33.56,33.55,33.55,119100.0,22.0145,22.0145,22.008,22.008,119100.0
2012-08-03 14:10:00,33.55,33.57,33.55,33.57,113000.0,22.008,22.0211,22.008,22.0211,113000.0
2012-08-03 14:20:00,33.57,33.61,33.56,33.59,171600.0,22.0211,22.0473,22.0145,22.0342,171600.0
2012-08-03 14:30:00,33.59,33.59,33.56,33.58,95100.0,22.0342,22.0342,22.0145,22.0277,95100.0
2012-08-03 14:40:00,33.58,33.59,33.54,33.54,222100.0,22.0277,22.0342,22.0014,22.0014,222100.0
2012-08-03 14:50:00,33.54,33.55,33.53,33.54,174300.0,22.0014,22.008,21.9949,22.0014,174300.0
2012-08-03 15:00:00,33.53,33.57,33.53,33.56,250100.0,21.9949,22.0211,21.9949,22.0145,250100.0
2012-08-03 15:10:00,33.56,33.57,33.55,33.55,144100.0,22.0145,22.0211,22.008,22.008,144100.0
2012-08-03 15:20:00,33.55,33.58,33.54,33.54,190500.0,22.008,22.0277,22.0014,22.0014,190500.0
2012-08-03 15:30:00,33.54,33.55,33.41,33.45,489400.0,22.0014,22.008,21.9161,21.9424,489400.0
2012-08-03 15:40:00,33.46,33.54,33.45,33.5,595500.0,21.9489,22.0014,21.9424,21.9752,595500.0
2012-08-03 15:50:00,33.49,33.52,33.44,33.5,1142800.0,21.9686,21.9883,21.9358,21.9752,1142800.0
2012-08-06 09:30:00,33.47,33.63,33.38,33.51,320700.0,21.9555,22.0605,21.8965,21.9817,320700.0
2012-08-06 09:40:00,33.5,33.6,33.45,33.59,155900.0,21.9752,22.0408,21.9424,22.0342,155900.0
2012-08-06 09:50:00,33.59,33.61,33.52,33.54,226400.0,22.0342,22.0473,21.9883,22.0014,226400.0
2012-08-06 10:00:00,33.54,33.63,33.53,33.61,154700.0,22.0014,22.0605,21.9949,22.0473,154700.0
2012-08-06 10:10:00,33.6,33.64,33.5,33.54,163400.0,22.0408,22.067,21.9752,22.0014,163400.0
2012-08-06 10:20:00,33.54,33.57,33.52,33.57,143500.0,22.0014,22.0211,21.9883,22.0211,143500.0
2012-08-06 10:30:00,33.58,33.6,33.54,33.54,81600.0,22.0277,22.0408,22.0014,22.0014,81600.0
2012-08-06 10:40:00,33.54,33.55,33.5,33.51,109200.0,22.0014,22.008,21.9752,21.9817,109200.0
2012-08-06 10:50:00,33.52,33.52,33.42,33.43,431400.0,21.9883,21.9883,21.9227,21.9293,431400.0
2012-08-06 11:00:00,33.43,33.49,33.42,33.49,225800.0,21.9293,21.9686,21.9227,21.9686,225800.0
2012-08-06 11:10:00,33.49,33.49,33.38,33.39,334500.0,21.9686,21.9686,21.8965,21.903,334500.0
2012-08-06 11:20:00,33.39,33.39,33.25,33.28,236800.0,21.903,21.903,21.8112,21.8309,236800.0
2012-08-06 11:30:00,33.27,33.29,33.24,33.29,144000.0,21.8243,21.8374,21.8046,21.8374,144000.0
2012-08-06 11:40:00,33.29,33.33,33.29,33.32,138600.0,21.8374,21.8637,21.8374,21.8571,138600.0
2012-08-06 11:50:00,33.32,33.32,33.31,33.31,31500.0,21.8571,21.8571,21.8506,21.8506,31500.0
2012-08-06 12:00:00,33.32,33.32,33.26,33.28,95500.0,21.8571,21.8571,21.8178,21.8309,95500.0
2012-08-06 12:10:00,33.27,33.27,33.21,33.25,224600.0,21.8243,21.8243,21.785,21.8112,224600.0
2012-08-06 12:20:00,33.25,33.27,33.25,33.27,31000.0,21.8112,21.8243,21.8112,21.8243,31000.0
2012-08-06 12:30:00,33.27,33.3,33.26,33.3,41300.0,21.8243,21.844,21.8178,21.844,41300.0
2012-08-06 12:40:00,33.3,33.31,33.27,33.28,117300.0,21.844,21.8506,21.8243,21.8309,117300.0
2012-08-06 12:50:00,33.28,33.31,33.28,33.31,51500.0,21.8309,21.8506,21.8309,21.8506,51500.0
2012-08-06 13:00:00,33.31,33.32,33.3,33.31,64100.0,21.8506,21.8571,21.844,21.8506,64100.0
2012-08-06 13:10:00,33.3,33.32,33.29,33.31,110900.0,21.844,21.8571,21.8374,21.8506,110900.0
2012-08-06 13:20:00,33.3,33.33,33.3,33.33,60300.0,21.844,21.8637,21.844,21.8637,60300.0
2012-08-06 13:30:00,33.33,33.33,33.23,33.23,184700.0,21.8637,21.8637,21.7981,21.7981,184700.0
2012-08-06 13:40:00,33.23,33.26,33.22,33.22,121700.0,21.7981,21.8178,21.7915,21.7915,121700.0
2012-08-06 13:50:00,33.22,33.22,33.13,33.14,266600.0,21.7915,21.7915,21.7325,21.739,266600.0
2012-08-06 14:00:00,33.15,33.16,33.14,33.14,88000.0,21.7456,21.7522,21.739,21.739,88000.0
2012-08-06 14:10:00,33.15,33.16,33.14,33.16,160300.0,21.7456,21.7522,21.739,21.7522,160300.0
2012-08-06 14:20:00,33.16,33.16,33.12,33.13,120400.0,21.7522,21.7522,21.7259,21.7325,120400.0
2012-08-06 14:30:00,33.14,33.14,33.1,33.12,174700.0,21.739,21.739,21.7128,21.7259,174700.0
2012-08-06 14:40:00,33.12,33.12,33.11,33.12,86600.0,21.7259,21.7259,21.7194,21.7259,86600.0
2012-08-06 14:50:00,33.12,33.16,33.11,33.14,310600.0,21.7259,21.7522,21.7194,21.739,310600.0
2012-08-06 15:00:00,33.13,33.14,33.08,33.09,214500.0,21.7325,21.739,21.6997,21.7062,214500.0
2012-08-06 15:10:00,33.09,33.09,32.99,32.99,375900.0,21.7062,21.7062,21.6406,21.6406,375900.0
2012-08-06 15:20:00,32.99,33.02,32.99,33.02,262800.0,21.6406,21.6603,21.6406,21.6603,262800.0
2012-08-06 15:30:00,33.02,33.1,33.02,33.09,265400.0,21.6603,21.7128,21.6603,21.7062,265400.0
2012-08-06 15:40:00,33.09,33.09,33.03,33.09,467500.0,21.7062,21.7062,21.6669,21.7062,467500.0
2012-08-06 15:50:00,33.08,33.1,32.99,33.0,809600.0,21.6997,21.7128,21.6406,21.6472,809600.0
2012-08-07 09:30:00,33.14,33.22,32.95,33.05,454000.0,21.739,21.7915,21.6144,21.68,454000.0
2012-08-07 09:40:00,33.05,33.12,32.98,33.06,470900.0,21.68,21.7259,21.6341,21.6866,470900.0
2012-08-07 09:50:00,33.07,33.12,33.03,33.05,405500.0,21.6931,21.7259,21.6669,21.68,405500.0
2012-08-07 10:00:00,33.05,33.12,33.02,33.11,490900.0,21.68,21.7259,21.6603,21.7194,490900.0
2012-08-07 10:10:00,33.11,33.27,33.11,33.2,499500.0,21.7194,21.8243,21.7194,21.7784,499500.0
2012-08-07 10:20:00,33.21,33.21,33.17,33.18,177200.0,21.785,21.785,21.7587,21.7653,177200.0
2012-08-07 10:30:00,33.19,33.2,33.09,33.12,185600.0,21.7718,21.7784,21.7062,21.7259,185600.0
2012-08-07 10:40:00,33.11,33.19,33.09,33.15,296700.0,21.7194,21.7718,21.7062,21.7456,296700.0
2012-08-07 10:50:00,33.15,33.16,33.12,33.12,143500.0,21.7456,21.7522,21.7259,21.7259,143500.0
2012-08-07 11:00:00,33.12,33.13,33.05,33.05,165200.0,21.7259,21.7325,21.68,21.68,165200.0
2012-08-07 11:10:00,33.06,33.08,33.03,33.04,252700.0,21.6866,21.6997,21.6669,21.6734,252700.0
2012-08-07 11:20:00,33.05,33.06,33.0,33.05,520900.0,21.68,21.6866,21.6472,21.68,520900.0
2012-08-07 11:30:00,33.04,33.08,33.03,33.07,299300.0,21.6734,21.6997,21.6669,21.6931,299300.0
2012-08-07 11:40:00,33.07,33.19,33.06,33.18,210700.0,21.6931,21.7718,21.6866,21.7653,210700.0
2012-08-07 11:50:00,33.18,33.18,33.12,33.14,303700.0,21.7653,21.7653,21.7259,21.739,303700.0
2012-08-07 12:00:00,33.14,33.23,33.13,33.2,527700.0,21.739,21.7981,21.7325,21.7784,527700.0
2012-08-07 12:10:00,33.2,33.25,33.18,33.24,320700.0,21.7784,21.8112,21.7653,21.8046,320700.0
2012-08-07 12:20:00,33.23,33.24,33.2,33.24,131700.0,21.7981,21.8046,21.7784,21.8046,131700.0
2012-08-07 12:30:00,33.24,33.29,33.23,33.29,117300.0,21.8046,21.8374,21.7981,21.8374,117300.0
2012-08-07 12:40:00,33.29,33.29,33.25,33.26,125600.0,21.8374,21.8374,21.8112,21.8178,125600.0
2012-08-07 12:50:00,33.26,33.28,33.24,33.28,103500.0,21.8178,21.8309,21.8046,21.8309,103500.0
2012-08-07 13:00:00,33.28,33.28,33.23,33.24,115100.0,21.8309,21.8309,21.7981,21.8046,115100.0
2012-08-07 13:10:00,33.24,33.27,33.24,33.25,89000.0,21.8046,21.8243,21.8046,21.8112,89000.0
2012-08-07 13:20:00,33.25,33.26,33.24,33.26,47700.0,21.8112,21.8178,21.8046,21.8178,47700.0
2012-08-07 13:30:00,33.26,33.3,33.26,33.3,69000.0,21.8178,21.844,21.8178,21.844,69000.0
2012-08-07 13:40:00,33.29,33.3,33.27,33.28,106800.0,21.8374,21.844,21.8243,21.8309,106800.0
2012-08-07 13:50:00,33.27,33.29,33.27,33.27,73700.0,21.8243,21.8374,21.8243,21.8243,73700.0
2012-08-07 14:00:00,33.28,33.28,33.23,33.23,175300.0,21.8309,21.8309,21.7981,21.7981,175300.0
2012-08-07 14:10:00,33.22,33.23,33.18,33.2,155000.0,21.7915,21.7981,21.7653,21.7784,155000.0
2012-08-07 14:20:00,33.2,33.21,33.14,33.14,152300.0,21.7784,21.785,21.739,21.739,152300.0
2012-08-07 14:30:00,33.14,33.2,33.14,33.19,78600.0,21.739,21.7784,21.739,21.7718,78600.0
2012-08-07 14:40:00,33.2,33.2,33.16,33.18,134800.0,21.7784,21.7784,21.7522,21.7653,134800.0
2012-08-07 14:50:00,33.19,33.21,33.17,33.17,138800.0,21.7718,21.785,21.7587,21.7587,138800.0
2012-08-07 15:00:00,33.16,33.2,33.15,33.15,190500.0,21.7522,21.7784,21.7456,21.7456,190500.0
2012-08-07 15:10:00,33.16,33.17,33.11,33.15,186600.0,21.7522,21.7587,21.7194,21.7456,186600.0
2012-08-07 15:20:00,33.15,33.17,33.13,33.16,189500.0,21.7456,21.7587,21.7325,21.7522,189500.0
2012-08-07 15:30:00,33.16,33.16,33.06,33.09,465800.0,21.7522,21.7522,21.6866,21.7062,465800.0
2012-08-07 15:40:00,33.09,33.17,33.08,33.17,496000.0,21.7062,21.7587,21.6997,21.7587,496000.0
2012-08-07 15:50:00,33.16,33.17,33.08,33.09,516900.0,21.7522,21.7587,21.6997,21.7062,516900.0
2012-08-08 09:30:00,32.95,32.97,32.8,32.96,362300.0,21.6144,21.6275,21.516,21.621,362300.0
2012-08-08 09:40:00,32.95,32.99,32.91,32.97,316400.0,21.6144,21.6406,21.5882,21.6275,316400.0
2012-08-08 09:50:00,32.97,33.03,32.93,32.94,203900.0,21.6275,21.6669,21.6013,21.6078,203900.0
2012-08-08 10:00:00,32.94,32.99,32.91,32.92,122900.0,21.6078,21.6406,21.5882,21.5947,122900.0
2012-08-08 10:10:00,32.93,32.98,32.91,32.93,115000.0,21.6013,21.6341,21.5882,21.6013,115000.0
2012-08-08 10:20:00,32.93,32.94,32.88,32.93,115800.0,21.6013,21.6078,21.5685,21.6013,115800.0
2012-08-08 10:30:00,32.93,32.93,32.81,32.83,148300.0,21.6013,21.6013,21.5226,21.5357,148300.0
2012-08-08 10:40:00,32.83,32.91,32.83,32.91,194900.0,21.5357,21.5882,21.5357,21.5882,194900.0
2012-08-08 10:50:00,32.91,32.98,32.9,32.96,151900.0,21.5882,21.6341,21.5816,21.621,151900.0
2012-08-08 11:00:00,32.95,32.98,32.93,32.97,126200.0,21.6144,21.6341,21.6013,21.6275,126200.0
2012-08-08 11:10:00,32.98,33.13,32.97,33.11,283400.0,21.6341,21.7325,21.6275,21.7194,283400.0
2012-08-08 11:20:00,33.1,33.11,33.06,33.07,101100.0,21.7128,21.7194,21.6866,21.6931,101100.0
2012-08-08 11:30:00,33.08,33.11,33.07,33.11,70700.0,21.6997,21.7194,21.6931,21.7194,70700.0
2012-08-08 11:40:00,33.11,33.13,33.09,33.12,64100.0,21.7194,21.7325,21.7062,21.7259,64100.0
2012-08-08 11:50:00,33.11,33.14,33.08,33.08,99800.0,21.7194,21.739,21.6997,21.6997,99800.0
2012-08-08 12:00:00,33.09,33.1,33.05,33.06,115600.0,21.7062,21.7128,21.68,21.6866,115600.0
2012-08-08 12:10:00,33.06,33.07,33.04,33.06,80000.0,21.6866,21.6931,21.6734,21.6866,80000.0
2012-08-08 12:20:00,33.07,33.09,33.05,33.05,165600.0,21.6931,21.7062,21.68,21.68,165600.0
2012-08-08 12:30:00,33.06,33.06,33.03,33.04,44900.0,21.6866,21.6866,21.6669,21.6734,44900.0
2012-08-08 12:40:00,33.04,33.05,33.03,33.03,30600.0,21.6734,21.68,21.6669,21.6669,30600.0
2012-08-08 12:50:00,33.04,33.07,33.01,33.05,70000.0,21.6734,21.6931,21.6538,21.68,70000.0
2012-08-08 13:00:00,33.04,33.07,33.04,33.06,49100.0,21.6734,21.6931,21.6734,21.6866,49100.0
2012-08-08 13:10:00,33.07,33.08,33.05,33.05,34100.0,21.6931,21.6997,21.68,21.68,34100.0
2012-08-08 13:20:00,33.05,33.08,33.05,33.08,46100.0,21.68,21.6997,21.68,21.6997,46100.0
2012-08-08 13:30:00,33.08,33.08,33.04,33.05,31600.0,21.6997,21.6997,21.6734,21.68,31600.0
2012-08-08 13:40:00,33.05,33.05,32.98,32.99,81000.0,21.68,21.68,21.6341,21.6406,81000.0
2012-08-08 13:50:00,32.99,33.02,32.98,32.98,33400.0,21.6406,21.6603,21.6341,21.6341,33400.0
2012-08-08 14:00:00,32.98,33.01,32.97,33.01,65300.0,21.6341,21.6538,21.6275,21.6538,65300.0
2012-08-08 14:10:00,33.0,33.01,32.97,32.98,76000.0,21.6472,21.6538,21.6275,21.6341,76000.0
2012-08-08 14:20:00,32.99,33.02,32.98,33.02,91200.0,21.6406,21.6603,21.6341,21.6603,91200.0
2012-08-08 14:30:00,33.02,33.03,33.01,33.01,62400.0,21.6603,21.6669,21.6538,21.6538,62400.0
2012-08-08 14:40:00,33.01,33.02,32.97,32.98,98700.0,21.6538,21.6603,21.6275,21.6341,98700.0
2012-08-08 14:50:00,32.99,33.0,32.96,32.99,64200.0,21.6406,21.6472,21.621,21.6406,64200.0
2012-08-08 15:00:00,32.98,33.02,32.98,33.0,86100.0,21.6341,21.6603,21.6341,21.6472,86100.0
2012-08-08 15:10:00,32.99,33.0,32.97,32.98,124800.0,21.6406,21.6472,21.6275,21.6341,124800.0
2012-08-08 15:20:00,32.98,33.06,32.98,33.04,238500.0,21.6341,21.6866,21.6341,21.6734,238500.0
2012-08-08 15:30:00,33.04,33.05,33.0,33.01,136100.0,21.6734,21.68,21.6472,21.6538,136100.0
2012-08-08 15:40:00,33.01,33.08,32.98,33.07,203100.0,21.6538,21.6997,21.6341,21.6931,203100.0
2012-08-08 15:50:00,33.07,33.07,33.0,33.02,409900.0,21.6931,21.6931,21.6472,21.6603,409900.0
2012-08-09 09:30:00,32.94,32.99,32.75,32.94,242000.0,21.6078,21.6406,21.4832,21.6078,242000.0
2012-08-09 09:40:00,32.94,33.13,32.94,33.0,208100.0,21.6078,21.7325,21.6078,21.6472,208100.0
2012-08-09 09:50:00,32.99,33.04,32.9,32.98,78900.0,21.6406,21.6734,21.5816,21.6341,78900.0
2012-08-09 10:00:00,32.98,33.04,32.96,33.01,64500.0,21.6341,21.6734,21.621,21.6538,64500.0
2012-08-09 10:10:00,33.01,33.14,33.01,33.14,117500.0,21.6538,21.739,21.6538,21.739,117500.0
2012-08-09 10:20:00,33.14,33.16,33.07,33.07,86700.0,21.739,21.7522,21.6931,21.6931,86700.0
2012-08-09 10:30:00,33.08,33.12,33.08,33.11,68900.0,21.6997,21.7259,21.6997,21.7194,68900.0
2012-08-09 10:40:00,33.11,33.14,33.1,33.13,58900.0,21.7194,21.739,21.7128,21.7325,58900.0
2012-08-09 10:50:00,33.12,33.18,33.12,33.18,97700.0,21.7259,21.7653,21.7259,21.7653,97700.0
2012-08-09 11:00:00,33.18,33.2,33.13,33.18,114200.0,21.7653,21.7784,21.7325,21.7653,114200.0
2012-08-09 11:10:00,33.18,33.2,33.15,33.16,105700.0,21.7653,21.7784,21.7456,21.7522,105700.0
2012-08-09 11:20:00,33.17,33.19,33.11,33.15,276500.0,21.7587,21.7718,21.7194,21.7456,276500.0
2012-08-09 11:30:00,33.15,33.17,33.15,33.17,65300.0,21.7456,21.7587,21.7456,21.7587,65300.0
2012-08-09 11:40:00,33.17,33.17,33.04,33.05,168500.0,21.7587,21.7587,21.6734,21.68,168500.0
2012-08-09 11:50:00,33.04,33.06,33.0,33.06,100600.0,21.6734,21.6866,21.6472,21.6866,100600.0
2012-08-09 12:00:00,33.06,33.08,33.02,33.06,87100.0,21.6866,21.6997,21.6603,21.6866,87100.0
2012-08-09 12:10:00,33.05,33.09,33.05,33.06,38200.0,21.68,21.7062,21.68,21.6866,38200.0
2012-08-09 12:20:00,33.06,33.07,33.04,33.05,60900.0,21.6866,21.6931,21.6734,21.68,60900.0
2012-08-09 12:30:00,33.05,33.09,33.04,33.09,49100.0,21.68,21.7062,21.6734,21.7062,49100.0
2012-08-09 12:40:00,33.09,33.12,33.08,33.11,47100.0,21.7062,21.7259,21.6997,21.7194,47100.0
2012-08-09 12:50:00,33.11,33.16,33.1,33.16,59300.0,21.7194,21.7522,21.7128,21.7522,59300.0
2012-08-09 13:00:00,33.16,33.18,33.15,33.18,141800.0,21.7522,21.7653,21.7456,21.7653,141800.0
2012-08-09 13:10:00,33.18,33.18,33.13,33.13,50600.0,21.7653,21.7653,21.7325,21.7325,50600.0
2012-08-09 13:20:00,33.14,33.14,33.1,33.1,59000.0,21.739,21.739,21.7128,21.7128,59000.0
2012-08-09 13:30:00,33.1,33.12,33.08,33.08,92500.0,21.7128,21.7259,21.6997,21.6997,92500.0
2012-08-09 13:40:00,33.09,33.11,33.09,33.11,34200.0,21.7062,21.7194,21.7062,21.7194,34200.0
2012-08-09 13:50:00,33.1,33.11,33.1,33.1,19300.0,21.7128,21.7194,21.7128,21.7128,19300.0
2012-08-09 14:00:00,33.1,33.12,33.05,33.05,55300.0,21.7128,21.7259,21.68,21.68,55300.0
2012-08-09 14:10:00,33.05,33.06,33.05,33.05,34000.0,21.68,21.6866,21.68,21.68,34000.0
2012-08-09 14:20:00,33.05,33.09,33.05,33.09,63200.0,21.68,21.7062,21.68,21.7062,63200.0
2012-08-09 14:30:00,33.08,33.09,33.07,33.09,97500.0,21.6997,21.7062,21.6931,21.7062,97500.0
2012-08-09 14:40:00,33.08,33.09,33.07,33.08,51900.0,21.6997,21.7062,21.6931,21.6997,51900.0
2012-08-09 14:50:00,33.07,33.09,33.07,33.09,50600.0,21.6931,21.7062,21.6931,21.7062,50600.0
2012-08-09 15:00:00,33.08,33.09,33.05,33.05,105000.0,21.6997,21.7062,21.68,21.68,105000.0
2012-08-09 15:10:00,33.05,33.07,33.05,33.06,69800.0,21.68,21.6931,21.68,21.6866,69800.0
2012-08-09 15:20:00,33.05,33.06,33.05,33.05,43100.0,21.68,21.6866,21.68,21.68,43100.0
2012-08-09 15:30:00,33.05,33.08,33.04,33.05,147500.0,21.68,21.6997,21.6734,21.68,147500.0
2012-08-09 15:40:00,33.06,33.09,33.03,33.04,184600.0,21.6866,21.7062,21.6669,21.6734,184600.0
2012-08-09 15:50:00,33.03,33.05,33.0,33.04,436300.0,21.6669,21.68,21.6472,21.6734,436300.0
2012-08-10 09:30:00,33.02,33.08,32.83,32.95,237100.0,21.6603,21.6997,21.5357,21.6144,237100.0
2012-08-10 09:40:00,32.95,32.97,32.89,32.95,127100.0,21.6144,21.6275,21.575,21.6144,127100.0
2012-08-10 09:50:00,32.96,32.98,32.91,32.95,149500.0,21.621,21.6341,21.5882,21.6144,149500.0
2012-08-10 10:00:00,32.96,33.12,32.95,33.12,156700.0,21.621,21.7259,21.6144,21.7259,156700.0
2012-08-10 10:10:00,33.12,33.18,33.09,33.09,176300.0,21.7259,21.7653,21.7062,21.7062,176300.0
2012-08-10 10:20:00,33.1,33.13,33.03,33.05,111200.0,21.7128,21.7325,21.6669,21.68,111200.0
2012-08-10 10:30:00,33.05,33.1,33.04,33.06,98000.0,21.68,21.7128,21.6734,21.6866,98000.0
2012-08-10 10:40:00,33.07,33.09,33.01,33.02,94700.0,21.6931,21.7062,21.6538,21.6603,94700.0
2012-08-10 10:50:00,33.02,33.02,32.96,33.01,58300.0,21.6603,21.6603,21.621,21.6538,58300.0
2012-08-10 11:00:00,33.02,33.02,32.86,32.9,117800.0,21.6603,21.6603,21.5554,21.5816,117800.0
2012-08-10 11:10:00,32.91,32.93,32.86,32.86,71600.0,21.5882,21.6013,21.5554,21.5554,71600.0
2012-08-10 11:20:00,32.87,32.93,32.86,32.9,57900.0,21.5619,21.6013,21.5554,21.5816,57900.0
2012-08-10 11:30:00,32.9,32.94,32.89,32.9,105900.0,21.5816,21.6078,21.575,21.5816,105900.0
2012-08-10 11:40:00,32.9,32.92,32.88,32.9,59500.0,21.5816,21.5947,21.5685,21.5816,59500.0
2012-08-10 11:50:00,32.91,32.98,32.91,32.96,51800.0,21.5882,21.6341,21.5882,21.621,51800.0
2012-08-10 12:00:00,32.96,32.99,32.95,32.98,61600.0,21.621,21.6406,21.6144,21.6341,61600.0
2012-08-10 12:10:00,32.98,32.99,32.96,32.97,67400.0,21.6341,21.6406,21.621,21.6275,67400.0
2012-08-10 12:20:00,32.97,32.98,32.95,32.98,29000.0,21.6275,21.6341,21.6144,21.6341,29000.0
2012-08-10 12:30:00,32.98,33.02,32.96,33.02,139100.0,21.6341,21.6603,21.621,21.6603,139100.0
2012-08-10 12:40:00,33.02,33.03,32.99,33.0,135900.0,21.6603,21.6669,21.6406,21.6472,135900.0
2012-08-10 12:50:00,33.01,33.05,33.01,33.04,24600.0,21.6538,21.68,21.6538,21.6734,24600.0
2012-08-10 13:00:00,33.04,33.04,32.99,33.0,35200.0,21.6734,21.6734,21.6406,21.6472,35200.0
2012-08-10 13:10:00,33.0,33.01,32.99,33.01,38400.0,21.6472,21.6538,21.6406,21.6538,38400.0
2012-08-10 13:20:00,33.0,33.05,33.0,33.05,111400.0,21.6472,21.68,21.6472,21.68,111400.0
2012-08-10 13:30:00,33.05,33.05,33.03,33.03,23200.0,21.68,21.68,21.6669,21.6669,23200.0
2012-08-10 13:40:00,33.04,33.07,33.03,33.05,55100.0,21.6734,21.6931,21.6669,21.68,55100.0
2012-08-10 13:50:00,33.05,33.06,33.04,33.04,32900.0,21.68,21.6866,21.6734,21.6734,32900.0
2012-08-10 14:00:00,33.04,33.06,33.03,33.04,40600.0,21.6734,21.6866,21.6669,21.6734,40600.0
2012-08-10 14:10:00,33.04,33.05,33.01,33.02,40100.0,21.6734,21.68,21.6538,21.6603,40100.0
2012-08-10 14:20:00,33.02,33.04,33.01,33.04,43200.0,21.6603,21.6734,21.6538,21.6734,43200.0
2012-08-10 14:30:00,33.05,33.05,33.01,33.02,25600.0,21.68,21.68,21.6538,21.6603,25600.0
2012-08-10 14:40:00,33.01,33.02,33.0,33.01,14900.0,21.6538,21.6603,21.6472,21.6538,14900.0
2012-08-10 14:50:00,33.0,33.03,33.0,33.01,70800.0,21.6472,21.6669,21.6472,21.6538,70800.0
2012-08-10 15:00:00,33.02,33.03,33.01,33.02,30200.0,21.6603,21.6669,21.6538,21.6603,30200.0
2012-08-10 15:10:00,33.03,33.05,33.01,33.05,90500.0,21.6669,21.68,21.6538,21.68,90500.0
2012-08-10 15:20:00,33.04,33.07,33.03,33.05,59200.0,21.6734,21.6931,21.6669,21.68,59200.0
2012-08-10 15:30:00,33.05,33.09,33.05,33.06,101300.0,21.68,21.7062,21.68,21.6866,101300.0
2012-08-10 15:40:00,33.05,33.19,33.05,33.13,353700.0,21.68,21.7718,21.68,21.7325,353700.0
2012-08-10 15:50:00,33.14,33.17,33.13,33.16,490000.0,21.739,21.7587,21.7325,21.7522,490000.0
2012-08-13 09:30:00,33.01,33.17,32.91,33.13,326600.0,21.6538,21.7587,21.5882,21.7325,326600.0
2012-08-13 09:40:00,33.12,33.16,33.07,33.13,164600.0,21.7259,21.7522,21.6931,21.7325,164600.0
2012-08-13 09:50:00,33.14,33.19,33.1,33.1,114400.0,21.739,21.7718,21.7128,21.7128,114400.0
2012-08-13 10:00:00,33.1,33.17,33.09,33.12,116300.0,21.7128,21.7587,21.7062,21.7259,116300.0
2012-08-13 10:10:00,33.11,33.14,33.05,33.14,98000.0,21.7194,21.739,21.68,21.739,98000.0
2012-08-13 10:20:00,33.13,33.14,33.05,33.07,104200.0,21.7325,21.739,21.68,21.6931,104200.0
2012-08-13 10:30:00,33.07,33.08,33.01,33.07,107100.0,21.6931,21.6997,21.6538,21.6931,107100.0
2012-08-13 10:40:00,33.07,33.14,33.06,33.09,123800.0,21.6931,21.739,21.6866,21.7062,123800.0
2012-08-13 10:50:00,33.08,33.11,33.03,33.05,94200.0,21.6997,21.7194,21.6669,21.68,94200.0
2012-08-13 11:00:00,33.05,33.06,33.0,33.06,168700.0,21.68,21.6866,21.6472,21.6866,168700.0
2012-08-13 11:10:00,33.06,33.07,33.02,33.03,70200.0,21.6866,21.6931,21.6603,21.6669,70200.0
2012-08-13 11:20:00,33.03,33.08,33.02,33.07,97500.0,21.6669,21.6997,21.6603,21.6931,97500.0
2012-08-13 11:30:00,33.06,33.11,33.05,33.11,37800.0,21.6866,21.7194,21.68,21.7194,37800.0
2012-08-13 11:40:00,33.11,33.13,33.1,33.13,46600.0,21.7194,21.7325,21.7128,21.7325,46600.0
2012-08-13 11:50:00,33.13,33.15,33.1,33.14,56100.0,21.7325,21.7456,21.7128,21.739,56100.0
2012-08-13 12:00:00,33.13,33.14,33.06,33.07,97600.0,21.7325,21.739,21.6866,21.6931,97600.0
2012-08-13 12:10:00,33.06,33.11,33.06,33.1,63900.0,21.6866,21.7194,21.6866,21.7128,63900.0
2012-08-13 12:20:00,33.11,33.11,33.07,33.07,38100.0,21.7194,21.7194,21.6931,21.6931,38100.0
2012-08-13 12:30:00,33.08,33.09,33.06,33.08,52800.0,21.6997,21.7062,21.6866,21.6997,52800.0
2012-08-13 12:40:00,33.08,33.14,33.07,33.14,136900.0,21.6997,21.739,21.6931,21.739,136900.0
2012-08-13 12:50:00,33.14,33.14,33.11,33.12,52700.0,21.739,21.739,21.7194,21.7259,52700.0
2012-08-13 13:00:00,33.13,33.13,33.08,33.08,51400.0,21.7325,21.7325,21.6997,21.6997,51400.0
2012-08-13 13:10:00,33.09,33.09,33.06,33.07,16400.0,21.7062,21.7062,21.6866,21.6931,16400.0
2012-08-13 13:20:00,33.06,33.08,33.03,33.03,34400.0,21.6866,21.6997,21.6669,21.6669,34400.0
2012-08-13 13:30:00,33.04,33.07,33.03,33.05,40300.0,21.6734,21.6931,21.6669,21.68,40300.0
2012-08-13 13:40:00,33.05,33.11,33.05,33.11,63900.0,21.68,21.7194,21.68,21.7194,63900.0
2012-08-13 13:50:00,33.1,33.11,33.08,33.1,76200.0,21.7128,21.7194,21.6997,21.7128,76200.0
2012-08-13 14:00:00,33.1,33.13,33.09,33.11,81600.0,21.7128,21.7325,21.7062,21.7194,81600.0
2012-08-13 14:10:00,33.11,33.14,33.1,33.14,90800.0,21.7194,21.739,21.7128,21.739,90800.0
2012-08-13 14:20:00,33.14,33.2,33.12,33.16,123900.0,21.739,21.7784,21.7259,21.7522,123900.0
2012-08-13 14:30:00,33.17,33.2,33.17,33.18,83100.0,21.7587,21.7784,21.7587,21.7653,83100.0
2012-08-13 14:40:00,33.17,33.18,33.15,33.16,102700.0,21.7587,21.7653,21.7456,21.7522,102700.0
2012-08-13 14:50:00,33.16,33.23,33.16,33.2,126300.0,21.7522,21.7981,21.7522,21.7784,126300.0
2012-08-13 15:00:00,33.2,33.21,33.17,33.18,57300.0,21.7784,21.785,21.7587,21.7653,57300.0
2012-08-13 15:10:00,33.17,33.19,33.15,33.17,106700.0,21.7587,21.7718,21.7456,21.7587,106700.0
2012-08-13 15:20:00,33.17,33.18,33.13,33.13,95100.0,21.7587,21.7653,21.7325,21.7325,95100.0
2012-08-13 15:30:00,33.12,33.18,33.12,33.17,129700.0,21.7259,21.7653,21.7259,21.7587,129700.0
2012-08-13 15:40:00,33.17,33.19,33.14,33.15,167800.0,21.7587,21.7718,21.739,21.7456,167800.0
2012-08-13 15:50:00,33.15,33.2,33.14,33.19,318200.0,21.7456,21.7784,21.739,21.7718,318200.0
2012-08-14 09:30:00,33.27,33.33,33.14,33.21,314700.0,21.8243,21.8637,21.739,21.785,314700.0
2012-08-14 09:40:00,33.22,33.3,33.21,33.3,281400.0,21.7915,21.844,21.785,21.844,281400.0
2012-08-14 09:50:00,33.29,33.3,33.16,33.2,95400.0,21.8374,21.844,21.7522,21.7784,95400.0
2012-08-14 10:00:00,33.21,33.25,33.17,33.19,76100.0,21.785,21.8112,21.7587,21.7718,76100.0
2012-08-14 10:10:00,33.18,33.25,33.17,33.19,212200.0,21.7653,21.8112,21.7587,21.7718,212200.0
2012-08-14 10:20:00,33.19,33.19,33.1,33.11,120100.0,21.7718,21.7718,21.7128,21.7194,120100.0
2012-08-14 10:30:00,33.12,33.13,33.09,33.1,54100.0,21.7259,21.7325,21.7062,21.7128,54100.0
2012-08-14 10:40:00,33.1,33.17,33.09,33.17,82300.0,21.7128,21.7587,21.7062,21.7587,82300.0
2012-08-14 10:50:00,33.16,33.22,33.16,33.19,97800.0,21.7522,21.7915,21.7522,21.7718,97800.0
2012-08-14 11:00:00,33.19,33.28,33.18,33.26,91300.0,21.7718,21.8309,21.7653,21.8178,91300.0
2012-08-14 11:10:00,33.26,33.32,33.21,33.22,243100.0,21.8178,21.8571,21.785,21.7915,243100.0
2012-08-14 11:20:00,33.21,33.23,33.19,33.21,134300.0,21.785,21.7981,21.7718,21.785,134300.0
2012-08-14 11:30:00,33.21,33.26,33.21,33.25,69200.0,21.785,21.8178,21.785,21.8112,69200.0
2012-08-14 11:40:00,33.25,33.34,33.24,33.32,93200.0,21.8112,21.8702,21.8046,21.8571,93200.0
2012-08-14 11:50:00,33.32,33.32,33.26,33.26,107200.0,21.8571,21.8571,21.8178,21.8178,107200.0
2012-08-14 12:00:00,33.26,33.29,33.25,33.27,59100.0,21.8178,21.8374,21.8112,21.8243,59100.0
2012-08-14 12:10:00,33.26,33.26,33.21,33.22,92900.0,21.8178,21.8178,21.785,21.7915,92900.0
2012-08-14 12:20:00,33.22,33.26,33.21,33.26,74300.0,21.7915,21.8178,21.785,21.8178,74300.0
2012-08-14 12:30:00,33.26,33.29,33.22,33.22,53300.0,21.8178,21.8374,21.7915,21.7915,53300.0
2012-08-14 12:40:00,33.22,33.22,33.16,33.2,77100.0,21.7915,21.7915,21.7522,21.7784,77100.0
2012-08-14 12:50:00,33.19,33.2,33.15,33.15,53000.0,21.7718,21.7784,21.7456,21.7456,53000.0
2012-08-14 13:00:00,33.16,33.17,33.14,33.14,37600.0,21.7522,21.7587,21.739,21.739,37600.0
2012-08-14 13:10:00,33.14,33.14,33.11,33.13,55500.0,21.739,21.739,21.7194,21.7325,55500.0
2012-08-14 13:20:00,33.12,33.14,33.1,33.13,81400.0,21.7259,21.739,21.7128,21.7325,81400.0
2012-08-14 13:30:00,33.13,33.18,33.13,33.18,121000.0,21.7325,21.7653,21.7325,21.7653,121000.0
2012-08-14 13:40:00,33.18,33.22,33.17,33.21,85600.0,21.7653,21.7915,21.7587,21.785,85600.0
2012-08-14 13:50:00,33.2,33.22,33.18,33.19,73200.0,21.7784,21.7915,21.7653,21.7718,73200.0
2012-08-14 14:00:00,33.2,33.21,33.19,33.21,66200.0,21.7784,21.785,21.7718,21.785,66200.0
2012-08-14 14:10:00,33.21,33.23,33.18,33.18,85600.0,21.785,21.7981,21.7653,21.7653,85600.0
2012-08-14 14:20:00,33.18,33.21,33.18,33.19,96000.0,21.7653,21.785,21.7653,21.7718,96000.0
2012-08-14 14:30:00,33.2,33.2,33.15,33.16,73800.0,21.7784,21.7784,21.7456,21.7522,73800.0
2012-08-14 14:40:00,33.16,33.18,33.15,33.18,95000.0,21.7522,21.7653,21.7456,21.7653,95000.0
2012-08-14 14:50:00,33.17,33.18,33.14,33.16,71900.0,21.7587,21.7653,21.739,21.7522,71900.0
2012-08-14 15:00:00,33.16,33.18,33.11,33.13,105800.0,21.7522,21.7653,21.7194,21.7325,105800.0
2012-08-14 15:10:00,33.12,33.13,33.08,33.11,130800.0,21.7259,21.7325,21.6997,21.7194,130800.0
2012-08-14 15:20:00,33.11,33.13,33.08,33.09,117900.0,21.7194,21.7325,21.6997,21.7062,117900.0
2012-08-14 15:30:00,33.08,33.09,32.98,33.02,243500.0,21.6997,21.7062,21.6341,21.6603,243500.0
2012-08-14 15:40:00,33.02,33.05,33.0,33.03,335100.0,21.6603,21.68,21.6472,21.6669,335100.0
2012-08-14 15:50:00,33.03,33.05,32.95,33.04,624200.0,21.6669,21.68,21.6144,21.6734,624200.0
2012-08-15 09:30:00,33.0,33.01,32.88,32.94,365800.0,21.6472,21.6538,21.5685,21.6078,365800.0
2012-08-15 09:40:00,32.94,33.13,32.92,33.12,114400.0,21.6078,21.7325,21.5947,21.7259,114400.0
2012-08-15 09:50:00,33.13,33.16,33.1,33.1,90000.0,21.7325,21.7522,21.7128,21.7128,90000.0
2012-08-15 10:00:00,33.1,33.12,33.08,33.12,71000.0,21.7128,21.7259,21.6997,21.7259,71000.0
2012-08-15 10:10:00,33.12,33.13,33.05,33.08,91900.0,21.7259,21.7325,21.68,21.6997,91900.0
2012-08-15 10:20:00,33.08,33.12,33.07,33.1,67400.0,21.6997,21.7259,21.6931,21.7128,67400.0
2012-08-15 10:30:00,33.1,33.12,33.09,33.11,74900.0,21.7128,21.7259,21.7062,21.7194,74900.0
2012-08-15 10:40:00,33.11,33.11,33.02,33.04,138800.0,21.7194,21.7194,21.6603,21.6734,138800.0
2012-08-15 10:50:00,33.04,33.08,33.02,33.05,127800.0,21.6734,21.6997,21.6603,21.68,127800.0
2012-08-15 11:00:00,33.06,33.07,33.02,33.06,74700.0,21.6866,21.6931,21.6603,21.6866,74700.0
2012-08-15 11:10:00,33.07,33.09,33.05,33.08,117600.0,21.6931,21.7062,21.68,21.6997,117600.0
2012-08-15 11:20:00,33.08,33.08,32.99,33.0,78700.0,21.6997,21.6997,21.6406,21.6472,78700.0
2012-08-15 11:30:00,33.0,33.02,32.98,33.01,42600.0,21.6472,21.6603,21.6341,21.6538,42600.0
2012-08-15 11:40:00,33.01,33.03,33.0,33.02,43900.0,21.6538,21.6669,21.6472,21.6603,43900.0
2012-08-15 11:50:00,33.03,33.04,33.0,33.03,100700.0,21.6669,21.6734,21.6472,21.6669,100700.0
2012-08-15 12:00:00,33.03,33.03,33.01,33.02,56900.0,21.6669,21.6669,21.6538,21.6603,56900.0
2012-08-15 12:10:00,33.03,33.03,33.0,33.01,47400.0,21.6669,21.6669,21.6472,21.6538,47400.0
2012-08-15 12:20:00,33.02,33.05,33.01,33.03,40400.0,21.6603,21.68,21.6538,21.6669,40400.0
2012-08-15 12:30:00,33.04,33.09,33.03,33.07,108600.0,21.6734,21.7062,21.6669,21.6931,108600.0
2012-08-15 12:40:00,33.07,33.07,33.04,33.06,37200.0,21.6931,21.6931,21.6734,21.6866,37200.0
2012-08-15 12:50:00,33.05,33.09,33.05,33.08,50800.0,21.68,21.7062,21.68,21.6997,50800.0
2012-08-15 13:00:00,33.08,33.09,33.06,33.09,59000.0,21.6997,21.7062,21.6866,21.7062,59000.0
2012-08-15 13:10:00,33.09,33.09,33.08,33.09,17300.0,21.7062,21.7062,21.6997,21.7062,17300.0
2012-08-15 13:20:00,33.09,33.11,33.08,33.11,35100.0,21.7062,21.7194,21.6997,21.7194,35100.0
2012-08-15 13:30:00,33.11,33.13,33.1,33.12,73500.0,21.7194,21.7325,21.7128,21.7259,73500.0
2012-08-15 13:40:00,33.13,33.14,33.12,33.14,41800.0,21.7325,21.739,21.7259,21.739,41800.0
2012-08-15 13:50:00,33.14,33.16,33.13,33.15,97600.0,21.739,21.7522,21.7325,21.7456,97600.0
2012-08-15 14:00:00,33.14,33.15,33.12,33.13,97000.0,21.739,21.7456,21.7259,21.7325,97000.0
2012-08-15 14:10:00,33.13,33.17,33.12,33.17,50100.0,21.7325,21.7587,21.7259,21.7587,50100.0
2012-08-15 14:20:00,33.17,33.19,33.16,33.18,66000.0,21.7587,21.7718,21.7522,21.7653,66000.0
2012-08-15 14:30:00,33.18,33.19,33.12,33.15,83300.0,21.7653,21.7718,21.7259,21.7456,83300.0
2012-08-15 14:40:00,33.14,33.19,33.14,33.18,85100.0,21.739,21.7718,21.739,21.7653,85100.0
2012-08-15 14:50:00,33.18,33.22,33.17,33.18,183500.0,21.7653,21.7915,21.7587,21.7653,183500.0
2012-08-15 15:00:00,33.18,33.19,33.16,33.16,77100.0,21.7653,21.7718,21.7522,21.7522,77100.0
2012-08-15 15:10:00,33.16,33.18,33.15,33.18,78600.0,21.7522,21.7653,21.7456,21.7653,78600.0
2012-08-15 15:20:00,33.18,33.18,33.13,33.15,106800.0,21.7653,21.7653,21.7325,21.7456,106800.0
2012-08-15 15:30:00,33.14,33.15,33.11,33.12,154500.0,21.739,21.7456,21.7194,21.7259,154500.0
2012-08-15 15:40:00,33.12,33.18,33.11,33.16,178400.0,21.7259,21.7653,21.7194,21.7522,178400.0
2012-08-15 15:50:00,33.15,33.18,33.13,33.18,826200.0,21.7456,21.7653,21.7325,21.7653,826200.0
2012-08-16 09:30:00,33.25,33.32,33.15,33.24,272600.0,21.8112,21.8571,21.7456,21.8046,272600.0
2012-08-16 09:40:00,33.23,33.23,33.13,33.14,61600.0,21.7981,21.7981,21.7325,21.739,61600.0
2012-08-16 09:50:00,33.14,33.18,33.13,33.13,67900.0,21.739,21.7653,21.7325,21.7325,67900.0
2012-08-16 10:00:00,33.13,33.15,33.04,33.13,193700.0,21.7325,21.7456,21.6734,21.7325,193700.0
2012-08-16 10:10:00,33.13,33.17,33.08,33.17,149000.0,21.7325,21.7587,21.6997,21.7587,149000.0
2012-08-16 10:20:00,33.17,33.21,33.16,33.18,174000.0,21.7587,21.785,21.7522,21.7653,174000.0
2012-08-16 10:30:00,33.19,33.27,33.19,33.27,252200.0,21.7718,21.8243,21.7718,21.8243,252200.0
2012-08-16 10:40:00,33.28,33.3,33.26,33.28,83000.0,21.8309,21.844,21.8178,21.8309,83000.0
2012-08-16 10:50:00,33.28,33.29,33.22,33.22,98100.0,21.8309,21.8374,21.7915,21.7915,98100.0
2012-08-16 11:00:00,33.22,33.23,33.17,33.19,93400.0,21.7915,21.7981,21.7587,21.7718,93400.0
2012-08-16 11:10:00,33.19,33.25,33.18,33.25,70200.0,21.7718,21.8112,21.7653,21.8112,70200.0
2012-08-16 11:20:00,33.25,33.25,33.21,33.22,39500.0,21.8112,21.8112,21.785,21.7915,39500.0
2012-08-16 11:30:00,33.22,33.23,33.18,33.2,295800.0,21.7915,21.7981,21.7653,21.7784,295800.0
2012-08-16 11:40:00,33.2,33.21,33.17,33.19,141500.0,21.7784,21.785,21.7587,21.7718,141500.0
2012-08-16 11:50:00,33.18,33.22,33.17,33.21,199800.0,21.7653,21.7915,21.7587,21.785,199800.0
2012-08-16 12:00:00,33.22,33.22,33.17,33.17,91000.0,21.7915,21.7915,21.7587,21.7587,91000.0
2012-08-16 12:10:00,33.18,33.19,33.17,33.18,67700.0,21.7653,21.7718,21.7587,21.7653,67700.0
2012-08-16 12:20:00,33.18,33.19,33.12,33.13,89800.0,21.7653,21.7718,21.7259,21.7325,89800.0
2012-08-16 12:30:00,33.13,33.16,33.1,33.15,206100.0,21.7325,21.7522,21.7128,21.7456,206100.0
2012-08-16 12:40:00,33.15,33.16,33.14,33.15,25800.0,21.7456,21.7522,21.739,21.7456,25800.0
2012-08-16 12:50:00,33.14,33.2,33.14,33.19,52600.0,21.739,21.7784,21.739,21.7718,52600.0
2012-08-16 13:00:00,33.19,33.23,33.18,33.22,82900.0,21.7718,21.7981,21.7653,21.7915,82900.0
2012-08-16 13:10:00,33.22,33.23,33.19,33.21,166800.0,21.7915,21.7981,21.7718,21.785,166800.0
2012-08-16 13:20:00,33.21,33.21,33.18,33.18,45100.0,21.785,21.785,21.7653,21.7653,45100.0
2012-08-16 13:30:00,33.19,33.21,33.18,33.2,34300.0,21.7718,21.785,21.7653,21.7784,34300.0
2012-08-16 13:40:00,33.2,33.2,33.16,33.18,53800.0,21.7784,21.7784,21.7522,21.7653,53800.0
2012-08-16 13:50:00,33.18,33.21,33.17,33.17,62000.0,21.7653,21.785,21.7587,21.7587,62000.0
2012-08-16 14:00:00,33.17,33.18,33.16,33.17,85500.0,21.7587,21.7653,21.7522,21.7587,85500.0
2012-08-16 14:10:00,33.17,33.17,33.16,33.17,30600.0,21.7587,21.7587,21.7522,21.7587,30600.0
2012-08-16 14:20:00,33.16,33.17,33.15,33.15,49100.0,21.7522,21.7587,21.7456,21.7456,49100.0
2012-08-16 14:30:00,33.16,33.24,33.15,33.22,299900.0,21.7522,21.8046,21.7456,21.7915,299900.0
2012-08-16 14:40:00,33.22,33.24,33.19,33.19,62000.0,21.7915,21.8046,21.7718,21.7718,62000.0
2012-08-16 14:50:00,33.19,33.2,33.15,33.15,67000.0,21.7718,21.7784,21.7456,21.7456,67000.0
2012-08-16 15:00:00,33.16,33.17,33.13,33.16,61700.0,21.7522,21.7587,21.7325,21.7522,61700.0
2012-08-16 15:10:00,33.16,33.19,33.15,33.19,65900.0,21.7522,21.7718,21.7456,21.7718,65900.0
2012-08-16 15:20:00,33.18,33.19,33.16,33.18,82000.0,21.7653,21.7718,21.7522,21.7653,82000.0
2012-08-16 15:30:00,33.19,33.23,33.18,33.2,206600.0,21.7718,21.7981,21.7653,21.7784,206600.0
2012-08-16 15:40:00,33.2,33.21,33.18,33.2,173700.0,21.7784,21.785,21.7653,21.7784,173700.0
2012-08-16 15:50:00,33.2,33.21,33.14,33.2,495500.0,21.7784,21.785,21.739,21.7784,495500.0
2012-08-17 09:30:00,33.32,33.32,33.01,33.17,998800.0,21.8571,21.8571,21.6538,21.7587,998800.0
2012-08-17 09:40:00,33.17,33.22,33.15,33.21,70000.0,21.7587,21.7915,21.7456,21.785,70000.0
2012-08-17 09:50:00,33.22,33.24,33.16,33.22,59200.0,21.7915,21.8046,21.7522,21.7915,59200.0
2012-08-17 10:00:00,33.22,33.23,33.14,33.21,98600.0,21.7915,21.7981,21.739,21.785,98600.0
2012-08-17 10:10:00,33.21,33.24,33.16,33.17,246900.0,21.785,21.8046,21.7522,21.7587,246900.0
2012-08-17 10:20:00,33.17,33.22,33.17,33.19,157800.0,21.7587,21.7915,21.7587,21.7718,157800.0
2012-08-17 10:30:00,33.19,33.22,33.16,33.2,229200.0,21.7718,21.7915,21.7522,21.7784,229200.0
2012-08-17 10:40:00,33.2,33.22,33.15,33.15,130000.0,21.7784,21.7915,21.7456,21.7456,130000.0
2012-08-17 10:50:00,33.16,33.21,33.15,33.19,74100.0,21.7522,21.785,21.7456,21.7718,74100.0
2012-08-17 11:00:00,33.19,33.22,33.19,33.22,51400.0,21.7718,21.7915,21.7718,21.7915,51400.0
2012-08-17 11:10:00,33.21,33.24,33.21,33.22,73400.0,21.785,21.8046,21.785,21.7915,73400.0
2012-08-17 11:20:00,33.22,33.24,33.21,33.21,54800.0,21.7915,21.8046,21.785,21.785,54800.0
2012-08-17 11:30:00,33.21,33.27,33.2,33.22,110500.0,21.785,21.8243,21.7784,21.7915,110500.0
2012-08-17 11:40:00,33.22,33.24,33.2,33.23,329500.0,21.7915,21.8046,21.7784,21.7981,329500.0
2012-08-17 11:50:00,33.24,33.25,33.2,33.21,104600.0,21.8046,21.8112,21.7784,21.785,104600.0
2012-08-17 12:00:00,33.22,33.25,33.2,33.2,126900.0,21.7915,21.8112,21.7784,21.7784,126900.0
2012-08-17 12:10:00,33.2,33.2,33.15,33.17,136200.0,21.7784,21.7784,21.7456,21.7587,136200.0
2012-08-17 12:20:00,33.17,33.19,33.16,33.16,74000.0,21.7587,21.7718,21.7522,21.7522,74000.0
2012-08-17 12:30:00,33.17,33.17,33.13,33.14,87800.0,21.7587,21.7587,21.7325,21.739,87800.0
2012-08-17 12:40:00,33.13,33.16,33.12,33.16,94900.0,21.7325,21.7522,21.7259,21.7522,94900.0
2012-08-17 12:50:00,33.16,33.16,33.13,33.14,70000.0,21.7522,21.7522,21.7325,21.739,70000.0
2012-08-17 13:00:00,33.14,33.14,33.12,33.14,68800.0,21.739,21.739,21.7259,21.739,68800.0
2012-08-17 13:10:00,33.14,33.16,33.12,33.16,115000.0,21.739,21.7522,21.7259,21.7522,115000.0
2012-08-17 13:20:00,33.15,33.16,33.11,33.12,230300.0,21.7456,21.7522,21.7194,21.7259,230300.0
2012-08-17 13:30:00,33.12,33.14,33.11,33.12,183100.0,21.7259,21.739,21.7194,21.7259,183100.0
2012-08-17 13:40:00,33.12,33.14,33.11,33.12,155600.0,21.7259,21.739,21.7194,21.7259,155600.0
2012-08-17 13:50:00,33.12,33.13,33.09,33.12,84000.0,21.7259,21.7325,21.7062,21.7259,84000.0
2012-08-17 14:00:00,33.12,33.13,33.11,33.13,162300.0,21.7259,21.7325,21.7194,21.7325,162300.0
2012-08-17 14:10:00,33.13,33.13,33.11,33.12,151400.0,21.7325,21.7325,21.7194,21.7259,151400.0
2012-08-17 14:20:00,33.12,33.13,33.09,33.11,168400.0,21.7259,21.7325,21.7062,21.7194,168400.0
2012-08-17 14:30:00,33.12,33.13,33.1,33.1,154500.0,21.7259,21.7325,21.7128,21.7128,154500.0
2012-08-17 14:40:00,33.11,33.13,33.09,33.12,254500.0,21.7194,21.7325,21.7062,21.7259,254500.0
2012-08-17 14:50:00,33.12,33.12,33.11,33.12,59200.0,21.7259,21.7259,21.7194,21.7259,59200.0
2012-08-17 15:00:00,33.12,33.12,33.09,33.09,175900.0,21.7259,21.7259,21.7062,21.7062,175900.0
2012-08-17 15:10:00,33.09,33.13,33.09,33.12,209000.0,21.7062,21.7325,21.7062,21.7259,209000.0
2012-08-17 15:20:00,33.12,33.13,33.09,33.12,189400.0,21.7259,21.7325,21.7062,21.7259,189400.0
2012-08-17 15:30:00,33.12,33.12,33.06,33.06,346900.0,21.7259,21.7259,21.6866,21.6866,346900.0
2012-08-17 15:40:00,33.06,33.08,33.05,33.08,236600.0,21.6866,21.6997,21.68,21.6997,236600.0
2012-08-17 15:50:00,33.07,33.14,33.07,33.12,889200.0,21.6931,21.739,21.6931,21.7259,889200.0
2012-08-20 09:30:00,33.04,33.11,33.01,33.06,255400.0,21.6734,21.7194,21.6538,21.6866,255400.0
2012-08-20 09:40:00,33.07,33.1,33.04,33.05,230800.0,21.6931,21.7128,21.6734,21.68,230800.0
2012-08-20 09:50:00,33.04,33.09,32.96,32.96,264400.0,21.6734,21.7062,21.621,21.621,264400.0
2012-08-20 10:00:00,32.97,33.04,32.95,33.01,199000.0,21.6275,21.6734,21.6144,21.6538,199000.0
2012-08-20 10:10:00,33.02,33.02,32.9,32.95,228300.0,21.6603,21.6603,21.5816,21.6144,228300.0
2012-08-20 10:20:00,32.96,32.97,32.93,32.97,146300.0,21.621,21.6275,21.6013,21.6275,146300.0
2012-08-20 10:30:00,32.97,33.01,32.95,32.99,372200.0,21.6275,21.6538,21.6144,21.6406,372200.0
2012-08-20 10:40:00,33.0,33.05,32.99,33.03,156900.0,21.6472,21.68,21.6406,21.6669,156900.0
2012-08-20 10:50:00,33.04,33.06,33.01,33.04,143500.0,21.6734,21.6866,21.6538,21.6734,143500.0
2012-08-20 11:00:00,33.04,33.07,33.03,33.03,96100.0,21.6734,21.6931,21.6669,21.6669,96100.0
2012-08-20 11:10:00,33.03,33.05,33.01,33.05,118000.0,21.6669,21.68,21.6538,21.68,118000.0
2012-08-20 11:20:00,33.06,33.07,33.02,33.02,122900.0,21.6866,21.6931,21.6603,21.6603,122900.0
2012-08-20 11:30:00,33.02,33.02,32.99,33.01,86600.0,21.6603,21.6603,21.6406,21.6538,86600.0
2012-08-20 11:40:00,33.01,33.03,33.0,33.03,157600.0,21.6538,21.6669,21.6472,21.6669,157600.0
2012-08-20 11:50:00,33.02,33.05,33.0,33.04,148800.0,21.6603,21.68,21.6472,21.6734,148800.0
2012-08-20 12:00:00,33.04,33.1,33.04,33.07,284300.0,21.6734,21.7128,21.6734,21.6931,284300.0
2012-08-20 12:10:00,33.07,33.09,33.06,33.06,93200.0,21.6931,21.7062,21.6866,21.6866,93200.0
2012-08-20 12:20:00,33.07,33.07,33.02,33.05,80900.0,21.6931,21.6931,21.6603,21.68,80900.0
2012-08-20 12:30:00,33.04,33.06,33.04,33.05,31900.0,21.6734,21.6866,21.6734,21.68,31900.0
2012-08-20 12:40:00,33.05,33.06,33.05,33.05,31500.0,21.68,21.6866,21.68,21.68,31500.0
2012-08-20 12:50:00,33.05,33.06,33.03,33.04,100600.0,21.68,21.6866,21.6669,21.6734,100600.0
2012-08-20 13:00:00,33.03,33.04,33.03,33.04,21500.0,21.6669,21.6734,21.6669,21.6734,21500.0
2012-08-20 13:10:00,33.04,33.04,33.02,33.03,170300.0,21.6734,21.6734,21.6603,21.6669,170300.0
2012-08-20 13:20:00,33.03,33.04,33.03,33.03,31300.0,21.6669,21.6734,21.6669,21.6669,31300.0
2012-08-20 13:30:00,33.03,33.04,33.03,33.04,122200.0,21.6669,21.6734,21.6669,21.6734,122200.0
2012-08-20 13:40:00,33.04,33.04,33.03,33.03,21400.0,21.6734,21.6734,21.6669,21.6669,21400.0
2012-08-20 13:50:00,33.03,33.04,33.03,33.04,38900.0,21.6669,21.6734,21.6669,21.6734,38900.0
2012-08-20 14:00:00,33.04,33.05,33.01,33.02,239700.0,21.6734,21.68,21.6538,21.6603,239700.0
2012-08-20 14:10:00,33.02,33.05,33.01,33.05,180300.0,21.6603,21.68,21.6538,21.68,180300.0
2012-08-20 14:20:00,33.04,33.1,33.04,33.09,178600.0,21.6734,21.7128,21.6734,21.7062,178600.0
2012-08-20 14:30:00,33.09,33.13,33.09,33.11,231200.0,21.7062,21.7325,21.7062,21.7194,231200.0
2012-08-20 14:40:00,33.12,33.14,33.1,33.11,298300.0,21.7259,21.739,21.7128,21.7194,298300.0
2012-08-20 14:50:00,33.1,33.12,33.1,33.1,262500.0,21.7128,21.7259,21.7128,21.7128,262500.0
2012-08-20 15:00:00,33.11,33.14,33.1,33.14,168400.0,21.7194,21.739,21.7128,21.739,168400.0
2012-08-20 15:10:00,33.14,33.16,33.12,33.16,244400.0,21.739,21.7522,21.7259,21.7522,244400.0
2012-08-20 15:20:00,33.16,33.17,33.15,33.15,151900.0,21.7522,21.7587,21.7456,21.7456,151900.0
2012-08-20 15:30:00,33.16,33.18,33.15,33.18,192700.0,21.7522,21.7653,21.7456,21.7653,192700.0
2012-08-20 15:40:00,33.18,33.21,33.16,33.2,319800.0,21.7653,21.785,21.7522,21.7784,319800.0
2012-08-20 15:50:00,33.21,33.23,33.17,33.22,963400.0,21.785,21.7981,21.7587,21.7915,963400.0
2012-08-21 09:30:00,33.26,33.41,33.24,33.39,292900.0,21.8178,21.9161,21.8046,21.903,292900.0
2012-08-21 09:40:00,33.39,33.41,33.34,33.37,327200.0,21.903,21.9161,21.8702,21.8899,327200.0
2012-08-21 09:50:00,33.38,33.41,33.37,33.4,491100.0,21.8965,21.9161,21.8899,21.9096,491100.0
2012-08-21 10:00:00,33.4,33.47,33.38,33.4,353400.0,21.9096,21.9555,21.8965,21.9096,353400.0
2012-08-21 10:10:00,33.41,33.42,33.38,33.39,194500.0,21.9161,21.9227,21.8965,21.903,194500.0
2012-08-21 10:20:00,33.39,33.46,33.39,33.44,226400.0,21.903,21.9489,21.903,21.9358,226400.0
2012-08-21 10:30:00,33.44,33.47,33.4,33.44,264700.0,21.9358,21.9555,21.9096,21.9358,264700.0
2012-08-21 10:40:00,33.44,33.46,33.42,33.43,196600.0,21.9358,21.9489,21.9227,21.9293,196600.0
2012-08-21 10:50:00,33.44,33.48,33.43,33.46,120100.0,21.9358,21.9621,21.9293,21.9489,120100.0
2012-08-21 11:00:00,33.46,33.48,33.43,33.44,155100.0,21.9489,21.9621,21.9293,21.9358,155100.0
2012-08-21 11:10:00,33.44,33.52,33.43,33.52,341900.0,21.9358,21.9883,21.9293,21.9883,341900.0
2012-08-21 11:20:00,33.52,33.53,33.39,33.43,469800.0,21.9883,21.9949,21.903,21.9293,469800.0
2012-08-21 11:30:00,33.43,33.43,33.34,33.38,158100.0,21.9293,21.9293,21.8702,21.8965,158100.0
2012-08-21 11:40:00,33.38,33.42,33.33,33.4,269300.0,21.8965,21.9227,21.8637,21.9096,269300.0
2012-08-21 11:50:00,33.4,33.42,33.38,33.4,131400.0,21.9096,21.9227,21.8965,21.9096,131400.0
2012-08-21 12:00:00,33.39,33.4,33.34,33.37,129000.0,21.903,21.9096,21.8702,21.8899,129000.0
2012-08-21 12:10:00,33.37,33.39,33.3,33.3,166900.0,21.8899,21.903,21.844,21.844,166900.0
2012-08-21 12:20:00,33.3,33.34,33.3,33.32,141100.0,21.844,21.8702,21.844,21.8571,141100.0
2012-08-21 12:30:00,33.32,33.34,33.3,33.33,86600.0,21.8571,21.8702,21.844,21.8637,86600.0
2012-08-21 12:40:00,33.33,33.33,33.27,33.3,134700.0,21.8637,21.8637,21.8243,21.844,134700.0
2012-08-21 12:50:00,33.31,33.33,33.29,33.32,115700.0,21.8506,21.8637,21.8374,21.8571,115700.0
2012-08-21 13:00:00,33.32,33.34,33.27,33.34,167900.0,21.8571,21.8702,21.8243,21.8702,167900.0
2012-08-21 13:10:00,33.34,33.35,33.3,33.34,236300.0,21.8702,21.8768,21.844,21.8702,236300.0
2012-08-21 13:20:00,33.33,33.34,33.32,33.33,94200.0,21.8637,21.8702,21.8571,21.8637,94200.0
2012-08-21 13:30:00,33.33,33.34,33.3,33.32,65700.0,21.8637,21.8702,21.844,21.8571,65700.0
2012-08-21 13:40:00,33.32,33.33,33.25,33.26,294600.0,21.8571,21.8637,21.8112,21.8178,294600.0
2012-08-21 13:50:00,33.25,33.29,33.24,33.28,252800.0,21.8112,21.8374,21.8046,21.8309,252800.0
2012-08-21 14:00:00,33.29,33.29,33.24,33.25,161200.0,21.8374,21.8374,21.8046,21.8112,161200.0
2012-08-21 14:10:00,33.25,33.26,33.2,33.22,155700.0,21.8112,21.8178,21.7784,21.7915,155700.0
2012-08-21 14:20:00,33.21,33.23,33.17,33.17,145200.0,21.785,21.7981,21.7587,21.7587,145200.0
2012-08-21 14:30:00,33.18,33.2,33.1,33.13,236700.0,21.7653,21.7784,21.7128,21.7325,236700.0
2012-08-21 14:40:00,33.14,33.14,33.11,33.12,167200.0,21.739,21.739,21.7194,21.7259,167200.0
2012-08-21 14:50:00,33.12,33.16,33.12,33.13,154600.0,21.7259,21.7522,21.7259,21.7325,154600.0
2012-08-21 15:00:00,33.14,33.15,33.11,33.11,212100.0,21.739,21.7456,21.7194,21.7194,212100.0
2012-08-21 15:10:00,33.12,33.12,33.05,33.06,341500.0,21.7259,21.7259,21.68,21.6866,341500.0
2012-08-21 15:20:00,33.05,33.07,33.0,33.02,462700.0,21.68,21.6931,21.6472,21.6603,462700.0
2012-08-21 15:30:00,33.02,33.08,33.02,33.06,262000.0,21.6603,21.6997,21.6603,21.6866,262000.0
2012-08-21 15:40:00,33.06,33.11,33.02,33.04,682600.0,21.6866,21.7194,21.6603,21.6734,682600.0
2012-08-21 15:50:00,33.04,33.06,33.0,33.03,1147900.0,21.6734,21.6866,21.6472,21.6669,1147900.0
2012-08-22 09:30:00,33.11,33.24,32.91,33.11,358200.0,21.7194,21.8046,21.5882,21.7194,358200.0
2012-08-22 09:40:00,33.11,33.24,33.1,33.16,205500.0,21.7194,21.8046,21.7128,21.7522,205500.0
2012-08-22 09:50:00,33.16,33.17,33.13,33.16,89100.0,21.7522,21.7587,21.7325,21.7522,89100.0
2012-08-22 10:00:00,33.15,33.2,33.11,33.19,164300.0,21.7456,21.7784,21.7194,21.7718,164300.0
2012-08-22 10:10:00,33.2,33.21,33.1,33.15,125900.0,21.7784,21.785,21.7128,21.7456,125900.0
2012-08-22 10:20:00,33.14,33.22,33.13,33.19,71000.0,21.739,21.7915,21.7325,21.7718,71000.0
2012-08-22 10:30:00,33.19,33.22,33.16,33.16,55700.0,21.7718,21.7915,21.7522,21.7522,55700.0
2012-08-22 10:40:00,33.16,33.17,33.05,33.05,99100.0,21.7522,21.7587,21.68,21.68,99100.0
2012-08-22 10:50:00,33.05,33.06,33.02,33.02,97400.0,21.68,21.6866,21.6603,21.6603,97400.0
2012-08-22 11:00:00,33.02,33.06,33.01,33.05,85600.0,21.6603,21.6866,21.6538,21.68,85600.0
2012-08-22 11:10:00,33.05,33.05,32.98,32.99,62400.0,21.68,21.68,21.6341,21.6406,62400.0
2012-08-22 11:20:00,32.98,32.99,32.94,32.99,108900.0,21.6341,21.6406,21.6078,21.6406,108900.0
2012-08-22 11:30:00,32.98,33.03,32.96,33.03,117400.0,21.6341,21.6669,21.621,21.6669,117400.0
2012-08-22 11:40:00,33.02,33.03,32.99,32.99,118000.0,21.6603,21.6669,21.6406,21.6406,118000.0
2012-08-22 11:50:00,32.99,33.0,32.96,32.99,173100.0,21.6406,21.6472,21.621,21.6406,173100.0
2012-08-22 12:00:00,32.99,33.0,32.96,32.96,66400.0,21.6406,21.6472,21.621,21.621,66400.0
2012-08-22 12:10:00,32.97,32.98,32.96,32.97,40000.0,21.6275,21.6341,21.621,21.6275,40000.0
2012-08-22 12:20:00,32.96,32.96,32.94,32.95,67500.0,21.621,21.621,21.6078,21.6144,67500.0
2012-08-22 12:30:00,32.95,32.95,32.85,32.87,157300.0,21.6144,21.6144,21.5488,21.5619,157300.0
2012-08-22 12:40:00,32.86,32.9,32.86,32.89,141000.0,21.5554,21.5816,21.5554,21.575,141000.0
2012-08-22 12:50:00,32.89,32.9,32.84,32.85,91400.0,21.575,21.5816,21.5422,21.5488,91400.0
2012-08-22 13:00:00,32.85,32.91,32.85,32.87,86600.0,21.5488,21.5882,21.5488,21.5619,86600.0
2012-08-22 13:10:00,32.88,32.92,32.87,32.92,65900.0,21.5685,21.5947,21.5619,21.5947,65900.0
2012-08-22 13:20:00,32.92,32.97,32.91,32.96,76600.0,21.5947,21.6275,21.5882,21.621,76600.0
2012-08-22 13:30:00,32.97,33.0,32.96,33.0,74400.0,21.6275,21.6472,21.621,21.6472,74400.0
2012-08-22 13:40:00,33.0,33.04,33.0,33.02,120000.0,21.6472,21.6734,21.6472,21.6603,120000.0
2012-08-22 13:50:00,33.02,33.03,32.99,33.0,98900.0,21.6603,21.6669,21.6406,21.6472,98900.0
2012-08-22 14:00:00,33.0,33.14,33.0,33.05,299100.0,21.6472,21.739,21.6472,21.68,299100.0
2012-08-22 14:10:00,33.05,33.1,32.98,33.02,182700.0,21.68,21.7128,21.6341,21.6603,182700.0
2012-08-22 14:20:00,33.02,33.03,32.97,33.03,166400.0,21.6603,21.6669,21.6275,21.6669,166400.0
2012-08-22 14:30:00,33.02,33.09,33.0,33.05,237200.0,21.6603,21.7062,21.6472,21.68,237200.0
2012-08-22 14:40:00,33.05,33.1,33.04,33.07,242300.0,21.68,21.7128,21.6734,21.6931,242300.0
2012-08-22 14:50:00,33.08,33.1,33.04,33.04,224600.0,21.6997,21.7128,21.6734,21.6734,224600.0
2012-08-22 15:00:00,33.04,33.05,33.0,33.03,211000.0,21.6734,21.68,21.6472,21.6669,211000.0
2012-08-22 15:10:00,33.03,33.05,32.97,32.97,226200.0,21.6669,21.68,21.6275,21.6275,226200.0
2012-08-22 15:20:00,32.97,32.99,32.95,32.97,176200.0,21.6275,21.6406,21.6144,21.6275,176200.0
2012-08-22 15:30:00,32.98,33.0,32.95,32.97,211600.0,21.6341,21.6472,21.6144,21.6275,211600.0
2012-08-22 15:40:00,32.97,32.97,32.89,32.92,465800.0,21.6275,21.6275,21.575,21.5947,465800.0
2012-08-22 15:50:00,32.92,32.96,32.91,32.91,634700.0,21.5947,21.621,21.5882,21.5882,634700.0
2012-08-23 09:30:00,32.86,32.97,32.8,32.89,276700.0,21.5554,21.6275,21.516,21.575,276700.0
2012-08-23 09:40:00,32.88,32.94,32.85,32.87,154700.0,21.5685,21.6078,21.5488,21.5619,154700.0
2012-08-23 09:50:00,32.86,32.94,32.83,32.92,244200.0,21.5554,21.6078,21.5357,21.5947,244200.0
2012-08-23 10:00:00,32.91,32.93,32.87,32.88,124000.0,21.5882,21.6013,21.5619,21.5685,124000.0
2012-08-23 10:10:00,32.88,32.88,32.82,32.82,108700.0,21.5685,21.5685,21.5291,21.5291,108700.0
2012-08-23 10:20:00,32.83,32.9,32.82,32.88,102600.0,21.5357,21.5816,21.5291,21.5685,102600.0
2012-08-23 10:30:00,32.88,32.93,32.85,32.89,99500.0,21.5685,21.6013,21.5488,21.575,99500.0
2012-08-23 10:40:00,32.89,32.95,32.87,32.91,79100.0,21.575,21.6144,21.5619,21.5882,79100.0
2012-08-23 10:50:00,32.91,32.94,32.86,32.88,64500.0,21.5882,21.6078,21.5554,21.5685,64500.0
2012-08-23 11:00:00,32.89,32.89,32.81,32.83,93400.0,21.575,21.575,21.5226,21.5357,93400.0
2012-08-23 11:10:00,32.84,32.84,32.81,32.82,50300.0,21.5422,21.5422,21.5226,21.5291,50300.0
2012-08-23 11:20:00,32.82,32.9,32.78,32.89,77500.0,21.5291,21.5816,21.5029,21.575,77500.0
2012-08-23 11:30:00,32.89,32.89,32.84,32.84,75200.0,21.575,21.575,21.5422,21.5422,75200.0
2012-08-23 11:40:00,32.84,32.85,32.8,32.8,128100.0,21.5422,21.5488,21.516,21.516,128100.0
2012-08-23 11:50:00,32.8,32.87,32.8,32.86,55700.0,21.516,21.5619,21.516,21.5554,55700.0
2012-08-23 12:00:00,32.86,32.88,32.8,32.83,93000.0,21.5554,21.5685,21.516,21.5357,93000.0
2012-08-23 12:10:00,32.84,32.85,32.77,32.82,160100.0,21.5422,21.5488,21.4963,21.5291,160100.0
2012-08-23 12:20:00,32.82,32.83,32.77,32.82,118400.0,21.5291,21.5357,21.4963,21.5291,118400.0
2012-08-23 12:30:00,32.81,32.84,32.8,32.8,53800.0,21.5226,21.5422,21.516,21.516,53800.0
2012-08-23 12:40:00,32.81,32.86,32.8,32.84,62700.0,21.5226,21.5554,21.516,21.5422,62700.0
2012-08-23 12:50:00,32.84,32.86,32.79,32.8,48400.0,21.5422,21.5554,21.5094,21.516,48400.0
2012-08-23 13:00:00,32.8,32.8,32.76,32.8,54700.0,21.516,21.516,21.4898,21.516,54700.0
2012-08-23 13:10:00,32.8,32.82,32.74,32.77,97500.0,21.516,21.5291,21.4766,21.4963,97500.0
2012-08-23 13:20:00,32.77,32.78,32.74,32.75,95300.0,21.4963,21.5029,21.4766,21.4832,95300.0
2012-08-23 13:30:00,32.74,32.77,32.73,32.75,36400.0,21.4766,21.4963,21.4701,21.4832,36400.0
2012-08-23 13:40:00,32.75,32.79,32.74,32.79,46300.0,21.4832,21.5094,21.4766,21.5094,46300.0
2012-08-23 13:50:00,32.78,32.81,32.77,32.78,63200.0,21.5029,21.5226,21.4963,21.5029,63200.0
2012-08-23 14:00:00,32.78,32.81,32.76,32.81,51200.0,21.5029,21.5226,21.4898,21.5226,51200.0
2012-08-23 14:10:00,32.81,32.84,32.8,32.81,51400.0,21.5226,21.5422,21.516,21.5226,51400.0
2012-08-23 14:20:00,32.81,32.82,32.79,32.8,44400.0,21.5226,21.5291,21.5094,21.516,44400.0
2012-08-23 14:30:00,32.79,32.82,32.78,32.8,56200.0,21.5094,21.5291,21.5029,21.516,56200.0
2012-08-23 14:40:00,32.8,32.85,32.8,32.84,46300.0,21.516,21.5488,21.516,21.5422,46300.0
2012-08-23 14:50:00,32.84,32.84,32.78,32.79,69000.0,21.5422,21.5422,21.5029,21.5094,69000.0
2012-08-23 15:00:00,32.78,32.84,32.78,32.84,56300.0,21.5029,21.5422,21.5029,21.5422,56300.0
2012-08-23 15:10:00,32.84,32.84,32.82,32.84,70200.0,21.5422,21.5422,21.5291,21.5422,70200.0
2012-08-23 15:20:00,32.83,32.84,32.77,32.79,120100.0,21.5357,21.5422,21.4963,21.5094,120100.0
2012-08-23 15:30:00,32.77,32.81,32.76,32.8,155300.0,21.4963,21.5226,21.4898,21.516,155300.0
2012-08-23 15:40:00,32.79,32.82,32.79,32.79,188400.0,21.5094,21.5291,21.5094,21.5094,188400.0
2012-08-23 15:50:00,32.79,32.8,32.75,32.79,588000.0,21.5094,21.516,21.4832,21.5094,588000.0
2012-08-24 09:30:00,32.62,32.86,32.61,32.73,255500.0,21.3979,21.5554,21.3914,21.4701,255500.0
2012-08-24 09:40:00,32.73,32.78,32.72,32.76,76100.0,21.4701,21.5029,21.4635,21.4898,76100.0
2012-08-24 09:50:00,32.76,32.77,32.7,32.7,104900.0,21.4898,21.4963,21.4504,21.4504,104900.0
2012-08-24 10:00:00,32.7,32.78,32.7,32.76,140700.0,21.4504,21.5029,21.4504,21.4898,140700.0
2012-08-24 10:10:00,32.76,32.79,32.74,32.75,140800.0,21.4898,21.5094,21.4766,21.4832,140800.0
2012-08-24 10:20:00,32.74,32.76,32.72,32.72,105200.0,21.4766,21.4898,21.4635,21.4635,105200.0
2012-08-24 10:30:00,32.72,32.82,32.71,32.81,109300.0,21.4635,21.5291,21.457,21.5226,109300.0
2012-08-24 10:40:00,32.82,32.82,32.77,32.77,89000.0,21.5291,21.5291,21.4963,21.4963,89000.0
2012-08-24 10:50:00,32.76,32.8,32.75,32.75,159900.0,21.4898,21.516,21.4832,21.4832,159900.0
2012-08-24 11:00:00,32.75,32.81,32.75,32.79,89100.0,21.4832,21.5226,21.4832,21.5094,89100.0
2012-08-24 11:10:00,32.78,32.91,32.78,32.9,150900.0,21.5029,21.5882,21.5029,21.5816,150900.0
2012-08-24 11:20:00,32.9,32.93,32.88,32.9,199400.0,21.5816,21.6013,21.5685,21.5816,199400.0
2012-08-24 11:30:00,32.9,32.94,32.89,32.92,115000.0,21.5816,21.6078,21.575,21.5947,115000.0
2012-08-24 11:40:00,32.91,32.93,32.9,32.91,97800.0,21.5882,21.6013,21.5816,21.5882,97800.0
2012-08-24 11:50:00,32.91,32.92,32.87,32.87,50200.0,21.5882,21.5947,21.5619,21.5619,50200.0
2012-08-24 12:00:00,32.88,32.93,32.87,32.9,51900.0,21.5685,21.6013,21.5619,21.5816,51900.0
2012-08-24 12:10:00,32.9,32.9,32.87,32.88,79200.0,21.5816,21.5816,21.5619,21.5685,79200.0
2012-08-24 12:20:00,32.87,32.89,32.86,32.88,68000.0,21.5619,21.575,21.5554,21.5685,68000.0
2012-08-24 12:30:00,32.87,32.91,32.87,32.91,55500.0,21.5619,21.5882,21.5619,21.5882,55500.0
2012-08-24 12:40:00,32.9,32.92,32.89,32.9,145800.0,21.5816,21.5947,21.575,21.5816,145800.0
2012-08-24 12:50:00,32.9,32.9,32.88,32.89,59300.0,21.5816,21.5816,21.5685,21.575,59300.0
2012-08-24 13:00:00,32.89,32.9,32.87,32.9,59000.0,21.575,21.5816,21.5619,21.5816,59000.0
2012-08-24 13:10:00,32.9,32.9,32.88,32.89,44800.0,21.5816,21.5816,21.5685,21.575,44800.0
2012-08-24 13:20:00,32.89,32.91,32.88,32.89,87000.0,21.575,21.5882,21.5685,21.575,87000.0
2012-08-24 13:30:00,32.9,32.94,32.9,32.94,88800.0,21.5816,21.6078,21.5816,21.6078,88800.0
2012-08-24 13:40:00,32.93,33.0,32.93,32.99,98500.0,21.6013,21.6472,21.6013,21.6406,98500.0
2012-08-24 13:50:00,32.99,33.0,32.97,33.0,96000.0,21.6406,21.6472,21.6275,21.6472,96000.0
2012-08-24 14:00:00,32.99,33.0,32.94,32.95,64400.0,21.6406,21.6472,21.6078,21.6144,64400.0
2012-08-24 14:10:00,32.95,32.96,32.94,32.95,41600.0,21.6144,21.621,21.6078,21.6144,41600.0
2012-08-24 14:20:00,32.96,32.99,32.95,32.99,69200.0,21.621,21.6406,21.6144,21.6406,69200.0
2012-08-24 14:30:00,32.98,33.0,32.97,32.97,103800.0,21.6341,21.6472,21.6275,21.6275,103800.0
2012-08-24 14:40:00,32.97,32.98,32.95,32.95,124400.0,21.6275,21.6341,21.6144,21.6144,124400.0
2012-08-24 14:50:00,32.95,32.96,32.93,32.94,60200.0,21.6144,21.621,21.6013,21.6078,60200.0
2012-08-24 15:00:00,32.93,32.94,32.93,32.94,55600.0,21.6013,21.6078,21.6013,21.6078,55600.0
2012-08-24 15:10:00,32.93,32.98,32.93,32.98,149600.0,21.6013,21.6341,21.6013,21.6341,149600.0
2012-08-24 15:20:00,32.98,32.99,32.96,32.98,125100.0,21.6341,21.6406,21.621,21.6341,125100.0
2012-08-24 15:30:00,32.98,33.01,32.96,33.01,273300.0,21.6341,21.6538,21.621,21.6538,273300.0
2012-08-24 15:40:00,33.01,33.09,33.0,33.04,482800.0,21.6538,21.7062,21.6472,21.6734,482800.0
2012-08-24 15:50:00,33.04,33.04,32.97,33.03,788900.0,21.6734,21.6734,21.6275,21.6669,788900.0
2012-08-27 09:30:00,33.06,33.12,33.0,33.01,194400.0,21.6866,21.7259,21.6472,21.6538,194400.0
2012-08-27 09:40:00,33.01,33.08,33.0,33.06,164400.0,21.6538,21.6997,21.6472,21.6866,164400.0
2012-08-27 09:50:00,33.05,33.06,33.0,33.0,119000.0,21.68,21.6866,21.6472,21.6472,119000.0
2012-08-27 10:00:00,33.0,33.03,32.97,32.98,137400.0,21.6472,21.6669,21.6275,21.6341,137400.0
2012-08-27 10:10:00,32.98,33.0,32.93,32.95,195600.0,21.6341,21.6472,21.6013,21.6144,195600.0
2012-08-27 10:20:00,32.94,32.96,32.91,32.93,128000.0,21.6078,21.621,21.5882,21.6013,128000.0
2012-08-27 10:30:00,32.93,32.94,32.89,32.93,101400.0,21.6013,21.6078,21.575,21.6013,101400.0
2012-08-27 10:40:00,32.93,32.95,32.9,32.95,184100.0,21.6013,21.6144,21.5816,21.6144,184100.0
2012-08-27 10:50:00,32.94,33.0,32.94,32.99,155100.0,21.6078,21.6472,21.6078,21.6406,155100.0
2012-08-27 11:00:00,32.98,33.16,32.98,33.15,347500.0,21.6341,21.7522,21.6341,21.7456,347500.0
2012-08-27 11:10:00,33.15,33.23,33.14,33.23,252400.0,21.7456,21.7981,21.739,21.7981,252400.0
2012-08-27 11:20:00,33.22,33.24,33.22,33.24,136900.0,21.7915,21.8046,21.7915,21.8046,136900.0
2012-08-27 11:30:00,33.23,33.27,33.21,33.21,148900.0,21.7981,21.8243,21.785,21.785,148900.0
2012-08-27 11:40:00,33.21,33.26,33.19,33.25,143000.0,21.785,21.8178,21.7718,21.8112,143000.0
2012-08-27 11:50:00,33.25,33.25,33.19,33.2,92200.0,21.8112,21.8112,21.7718,21.7784,92200.0
2012-08-27 12:00:00,33.19,33.22,33.18,33.19,94000.0,21.7718,21.7915,21.7653,21.7718,94000.0
2012-08-27 12:10:00,33.2,33.2,33.17,33.17,116200.0,21.7784,21.7784,21.7587,21.7587,116200.0
2012-08-27 12:20:00,33.17,33.22,33.17,33.2,157400.0,21.7587,21.7915,21.7587,21.7784,157400.0
2012-08-27 12:30:00,33.2,33.27,33.2,33.26,215900.0,21.7784,21.8243,21.7784,21.8178,215900.0
2012-08-27 12:40:00,33.26,33.27,33.26,33.27,54700.0,21.8178,21.8243,21.8178,21.8243,54700.0
2012-08-27 12:50:00,33.27,33.27,33.24,33.25,96800.0,21.8243,21.8243,21.8046,21.8112,96800.0
2012-08-27 13:00:00,33.25,33.25,33.22,33.25,78400.0,21.8112,21.8112,21.7915,21.8112,78400.0
2012-08-27 13:10:00,33.24,33.27,33.24,33.26,48700.0,21.8046,21.8243,21.8046,21.8178,48700.0
2012-08-27 13:20:00,33.26,33.3,33.25,33.29,145800.0,21.8178,21.844,21.8112,21.8374,145800.0
2012-08-27 13:30:00,33.28,33.29,33.27,33.27,60200.0,21.8309,21.8374,21.8243,21.8243,60200.0
2012-08-27 13:40:00,33.27,33.28,33.25,33.26,54700.0,21.8243,21.8309,21.8112,21.8178,54700.0
2012-08-27 13:50:00,33.27,33.31,33.27,33.31,203700.0,21.8243,21.8506,21.8243,21.8506,203700.0
2012-08-27 14:00:00,33.31,33.33,33.3,33.33,108800.0,21.8506,21.8637,21.844,21.8637,108800.0
2012-08-27 14:10:00,33.33,33.34,33.29,33.32,131500.0,21.8637,21.8702,21.8374,21.8571,131500.0
2012-08-27 14:20:00,33.32,33.33,33.3,33.31,139700.0,21.8571,21.8637,21.844,21.8506,139700.0
2012-08-27 14:30:00,33.31,33.33,33.31,33.32,84600.0,21.8506,21.8637,21.8506,21.8571,84600.0
2012-08-27 14:40:00,33.33,33.33,33.3,33.3,93000.0,21.8637,21.8637,21.844,21.844,93000.0
2012-08-27 14:50:00,33.31,33.34,33.3,33.32,122500.0,21.8506,21.8702,21.844,21.8571,122500.0
2012-08-27 15:00:00,33.32,33.33,33.31,33.31,89800.0,21.8571,21.8637,21.8506,21.8506,89800.0
2012-08-27 15:10:00,33.31,33.32,33.3,33.3,141100.0,21.8506,21.8571,21.844,21.844,141100.0
2012-08-27 15:20:00,33.3,33.31,33.24,33.25,193900.0,21.844,21.8506,21.8046,21.8112,193900.0
2012-08-27 15:30:00,33.24,33.27,33.22,33.22,290100.0,21.8046,21.8243,21.7915,21.7915,290100.0
2012-08-27 15:40:00,33.23,33.24,33.21,33.23,292100.0,21.7981,21.8046,21.785,21.7981,292100.0
2012-08-27 15:50:00,33.22,33.23,33.17,33.2,510900.0,21.7915,21.7981,21.7587,21.7784,510900.0
2012-08-28 09:30:00,33.08,33.31,33.05,33.31,403000.0,21.6997,21.8506,21.68,21.8506,403000.0
2012-08-28 09:40:00,33.31,33.33,33.25,33.28,96700.0,21.8506,21.8637,21.8112,21.8309,96700.0
2012-08-28 09:50:00,33.28,33.31,33.19,33.23,206900.0,21.8309,21.8506,21.7718,21.7981,206900.0
2012-08-28 10:00:00,33.23,33.28,33.16,33.26,199900.0,21.7981,21.8309,21.7522,21.8178,199900.0
2012-08-28 10:10:00,33.26,33.37,33.25,33.37,150300.0,21.8178,21.8899,21.8112,21.8899,150300.0
2012-08-28 10:20:00,33.36,33.47,33.36,33.44,209600.0,21.8834,21.9555,21.8834,21.9358,209600.0
2012-08-28 10:30:00,33.44,33.48,33.39,33.42,111400.0,21.9358,21.9621,21.903,21.9227,111400.0
2012-08-28 10:40:00,33.42,33.42,33.39,33.39,85800.0,21.9227,21.9227,21.903,21.903,85800.0
2012-08-28 10:50:00,33.39,33.43,33.34,33.34,154600.0,21.903,21.9293,21.8702,21.8702,154600.0
2012-08-28 11:00:00,33.35,33.37,33.33,33.37,57400.0,21.8768,21.8899,21.8637,21.8899,57400.0
2012-08-28 11:10:00,33.37,33.37,33.32,33.35,88000.0,21.8899,21.8899,21.8571,21.8768,88000.0
2012-08-28 11:20:00,33.35,33.36,33.33,33.36,92000.0,21.8768,21.8834,21.8637,21.8834,92000.0
2012-08-28 11:30:00,33.36,33.36,33.33,33.34,76400.0,21.8834,21.8834,21.8637,21.8702,76400.0
2012-08-28 11:40:00,33.34,33.4,33.34,33.4,98300.0,21.8702,21.9096,21.8702,21.9096,98300.0
2012-08-28 11:50:00,33.4,33.4,33.35,33.37,87400.0,21.9096,21.9096,21.8768,21.8899,87400.0
2012-08-28 12:00:00,33.38,33.42,33.37,33.38,101500.0,21.8965,21.9227,21.8899,21.8965,101500.0
2012-08-28 12:10:00,33.38,33.39,33.36,33.38,70800.0,21.8965,21.903,21.8834,21.8965,70800.0
2012-08-28 12:20:00,33.38,33.4,33.37,33.4,54000.0,21.8965,21.9096,21.8899,21.9096,54000.0
2012-08-28 12:30:00,33.4,33.4,33.33,33.34,71100.0,21.9096,21.9096,21.8637,21.8702,71100.0
2012-08-28 12:40:00,33.35,33.4,33.34,33.4,86100.0,21.8768,21.9096,21.8702,21.9096,86100.0
2012-08-28 12:50:00,33.4,33.43,33.4,33.42,81800.0,21.9096,21.9293,21.9096,21.9227,81800.0
2012-08-28 13:00:00,33.42,33.43,33.35,33.37,106000.0,21.9227,21.9293,21.8768,21.8899,106000.0
2012-08-28 13:10:00,33.37,33.38,33.35,33.35,51800.0,21.8899,21.8965,21.8768,21.8768,51800.0
2012-08-28 13:20:00,33.35,33.35,33.32,33.34,59300.0,21.8768,21.8768,21.8571,21.8702,59300.0
2012-08-28 13:30:00,33.34,33.35,33.33,33.34,69100.0,21.8702,21.8768,21.8637,21.8702,69100.0
2012-08-28 13:40:00,33.34,33.35,33.34,33.34,48000.0,21.8702,21.8768,21.8702,21.8702,48000.0
2012-08-28 13:50:00,33.34,33.35,33.3,33.31,169100.0,21.8702,21.8768,21.844,21.8506,169100.0
2012-08-28 14:00:00,33.32,33.32,33.29,33.3,134200.0,21.8571,21.8571,21.8374,21.844,134200.0
2012-08-28 14:10:00,33.3,33.36,33.29,33.36,115000.0,21.844,21.8834,21.8374,21.8834,115000.0
2012-08-28 14:20:00,33.36,33.41,33.36,33.41,66900.0,21.8834,21.9161,21.8834,21.9161,66900.0
2012-08-28 14:30:00,33.41,33.42,33.39,33.39,143900.0,21.9161,21.9227,21.903,21.903,143900.0
2012-08-28 14:40:00,33.39,33.42,33.39,33.42,93800.0,21.903,21.9227,21.903,21.9227,93800.0
2012-08-28 14:50:00,33.42,33.42,33.4,33.42,104800.0,21.9227,21.9227,21.9096,21.9227,104800.0
2012-08-28 15:00:00,33.42,33.44,33.4,33.42,90000.0,21.9227,21.9358,21.9096,21.9227,90000.0
2012-08-28 15:10:00,33.42,33.45,33.39,33.4,141300.0,21.9227,21.9424,21.903,21.9096,141300.0
2012-08-28 15:20:00,33.39,33.41,33.33,33.34,151200.0,21.903,21.9161,21.8637,21.8702,151200.0
2012-08-28 15:30:00,33.34,33.37,33.34,33.35,117200.0,21.8702,21.8899,21.8702,21.8768,117200.0
2012-08-28 15:40:00,33.36,33.39,33.35,33.38,164700.0,21.8834,21.903,21.8768,21.8965,164700.0
2012-08-28 15:50:00,33.38,33.38,33.31,33.34,355700.0,21.8965,21.8965,21.8506,21.8702,355700.0
2012-08-29 09:30:00,33.36,33.5,33.34,33.46,173700.0,21.8834,21.9752,21.8702,21.9489,173700.0
2012-08-29 09:40:00,33.45,33.49,33.45,33.48,95500.0,21.9424,21.9686,21.9424,21.9621,95500.0
2012-08-29 09:50:00,33.49,33.5,33.44,33.46,128800.0,21.9686,21.9752,21.9358,21.9489,128800.0
2012-08-29 10:00:00,33.46,33.48,33.4,33.43,185700.0,21.9489,21.9621,21.9096,21.9293,185700.0
2012-08-29 10:10:00,33.43,33.45,33.42,33.43,134100.0,21.9293,21.9424,21.9227,21.9293,134100.0
2012-08-29 10:20:00,33.42,33.45,33.42,33.43,95100.0,21.9227,21.9424,21.9227,21.9293,95100.0
2012-08-29 10:30:00,33.43,33.47,33.43,33.45,94500.0,21.9293,21.9555,21.9293,21.9424,94500.0
2012-08-29 10:40:00,33.45,33.46,33.42,33.43,90000.0,21.9424,21.9489,21.9227,21.9293,90000.0
2012-08-29 10:50:00,33.42,33.43,33.38,33.38,67600.0,21.9227,21.9293,21.8965,21.8965,67600.0
2012-08-29 11:00:00,33.39,33.41,33.38,33.38,89600.0,21.903,21.9161,21.8965,21.8965,89600.0
2012-08-29 11:10:00,33.38,33.4,33.37,33.4,118100.0,21.8965,21.9096,21.8899,21.9096,118100.0
2012-08-29 11:20:00,33.4,33.4,33.37,33.39,83600.0,21.9096,21.9096,21.8899,21.903,83600.0
2012-08-29 11:30:00,33.39,33.43,33.38,33.43,65000.0,21.903,21.9293,21.8965,21.9293,65000.0
2012-08-29 11:40:00,33.43,33.48,33.42,33.48,66400.0,21.9293,21.9621,21.9227,21.9621,66400.0
2012-08-29 11:50:00,33.48,33.49,33.47,33.48,59500.0,21.9621,21.9686,21.9555,21.9621,59500.0
2012-08-29 12:00:00,33.48,33.5,33.48,33.49,55600.0,21.9621,21.9752,21.9621,21.9686,55600.0
2012-08-29 12:10:00,33.48,33.49,33.48,33.48,24200.0,21.9621,21.9686,21.9621,21.9621,24200.0
2012-08-29 12:20:00,33.49,33.49,33.48,33.49,30800.0,21.9686,21.9686,21.9621,21.9686,30800.0
2012-08-29 12:30:00,33.49,33.5,33.48,33.5,84300.0,21.9686,21.9752,21.9621,21.9752,84300.0
2012-08-29 12:40:00,33.5,33.53,33.5,33.53,78800.0,21.9752,21.9949,21.9752,21.9949,78800.0
2012-08-29 12:50:00,33.53,33.54,33.52,33.54,41900.0,21.9949,22.0014,21.9883,22.0014,41900.0
2012-08-29 13:00:00,33.53,33.54,33.53,33.54,31900.0,21.9949,22.0014,21.9949,22.0014,31900.0
2012-08-29 13:10:00,33.53,33.57,33.53,33.55,86300.0,21.9949,22.0211,21.9949,22.008,86300.0
2012-08-29 13:20:00,33.55,33.57,33.54,33.55,71900.0,22.008,22.0211,22.0014,22.008,71900.0
2012-08-29 13:30:00,33.56,33.56,33.53,33.55,83200.0,22.0145,22.0145,21.9949,22.008,83200.0
2012-08-29 13:40:00,33.55,33.59,33.55,33.57,100000.0,22.008,22.0342,22.008,22.0211,100000.0
2012-08-29 13:50:00,33.57,33.57,33.54,33.55,52000.0,22.0211,22.0211,22.0014,22.008,52000.0
2012-08-29 14:00:00,33.55,33.55,33.52,33.54,91000.0,22.008,22.008,21.9883,22.0014,91000.0
2012-08-29 14:10:00,33.54,33.54,33.53,33.54,41500.0,22.0014,22.0014,21.9949,22.0014,41500.0
2012-08-29 14:20:00,33.53,33.56,33.53,33.56,129300.0,21.9949,22.0145,21.9949,22.0145,129300.0
2012-08-29 14:30:00,33.56,33.56,33.55,33.55,54800.0,22.0145,22.0145,22.008,22.008,54800.0
2012-08-29 14:40:00,33.56,33.58,33.53,33.53,89200.0,22.0145,22.0277,21.9949,21.9949,89200.0
2012-08-29 14:50:00,33.54,33.54,33.48,33.49,125900.0,22.0014,22.0014,21.9621,21.9686,125900.0
2012-08-29 15:00:00,33.49,33.56,33.48,33.56,230400.0,21.9686,22.0145,21.9621,22.0145,230400.0
2012-08-29 15:10:00,33.56,33.61,33.55,33.59,197800.0,22.0145,22.0473,22.008,22.0342,197800.0
2012-08-29 15:20:00,33.59,33.6,33.55,33.55,114200.0,22.0342,22.0408,22.008,22.008,114200.0
2012-08-29 15:30:00,33.56,33.56,33.52,33.52,138800.0,22.0145,22.0145,21.9883,21.9883,138800.0
2012-08-29 15:40:00,33.52,33.54,33.5,33.51,270800.0,21.9883,22.0014,21.9752,21.9817,270800.0
2012-08-29 15:50:00,33.51,33.51,33.48,33.51,399600.0,21.9817,21.9817,21.9621,21.9817,399600.0
2012-08-30 09:30:00,33.26,33.42,33.25,33.29,536600.0,21.8178,21.9227,21.8112,21.8374,536600.0
2012-08-30 09:40:00,33.29,33.31,33.26,33.3,107700.0,21.8374,21.8506,21.8178,21.844,107700.0
2012-08-30 09:50:00,33.29,33.3,33.21,33.25,185300.0,21.8374,21.844,21.785,21.8112,185300.0
2012-08-30 10:00:00,33.25,33.28,33.21,33.26,151500.0,21.8112,21.8309,21.785,21.8178,151500.0
2012-08-30 10:10:00,33.26,33.3,33.22,33.29,100000.0,21.8178,21.844,21.7915,21.8374,100000.0
2012-08-30 10:20:00,33.29,33.29,33.19,33.21,120400.0,21.8374,21.8374,21.7718,21.785,120400.0
2012-08-30 10:30:00,33.21,33.22,33.17,33.2,238300.0,21.785,21.7915,21.7587,21.7784,238300.0
2012-08-30 10:40:00,33.21,33.21,33.18,33.18,98200.0,21.785,21.785,21.7653,21.7653,98200.0
2012-08-30 10:50:00,33.18,33.18,33.13,33.16,113200.0,21.7653,21.7653,21.7325,21.7522,113200.0
2012-08-30 11:00:00,33.16,33.18,33.15,33.17,89800.0,21.7522,21.7653,21.7456,21.7587,89800.0
2012-08-30 11:10:00,33.17,33.24,33.17,33.24,125900.0,21.7587,21.8046,21.7587,21.8046,125900.0
2012-08-30 11:20:00,33.24,33.27,33.24,33.26,90900.0,21.8046,21.8243,21.8046,21.8178,90900.0
2012-08-30 11:30:00,33.27,33.27,33.26,33.27,55300.0,21.8243,21.8243,21.8178,21.8243,55300.0
2012-08-30 11:40:00,33.27,33.28,33.25,33.25,61900.0,21.8243,21.8309,21.8112,21.8112,61900.0
2012-08-30 11:50:00,33.25,33.27,33.25,33.27,61500.0,21.8112,21.8243,21.8112,21.8243,61500.0
2012-08-30 12:00:00,33.26,33.28,33.26,33.28,69000.0,21.8178,21.8309,21.8178,21.8309,69000.0
2012-08-30 12:10:00,33.27,33.28,33.27,33.27,37800.0,21.8243,21.8309,21.8243,21.8243,37800.0
2012-08-30 12:20:00,33.27,33.28,33.24,33.24,46300.0,21.8243,21.8309,21.8046,21.8046,46300.0
2012-08-30 12:30:00,33.24,33.27,33.24,33.27,81500.0,21.8046,21.8243,21.8046,21.8243,81500.0
2012-08-30 12:40:00,33.26,33.31,33.26,33.3,62000.0,21.8178,21.8506,21.8178,21.844,62000.0
2012-08-30 12:50:00,33.3,33.32,33.29,33.32,66700.0,21.844,21.8571,21.8374,21.8571,66700.0
2012-08-30 13:00:00,33.32,33.33,33.29,33.33,96000.0,21.8571,21.8637,21.8374,21.8637,96000.0
2012-08-30 13:10:00,33.33,33.36,33.31,33.36,104800.0,21.8637,21.8834,21.8506,21.8834,104800.0
2012-08-30 13:20:00,33.36,33.37,33.33,33.34,72800.0,21.8834,21.8899,21.8637,21.8702,72800.0
2012-08-30 13:30:00,33.34,33.34,33.32,33.33,37800.0,21.8702,21.8702,21.8571,21.8637,37800.0
2012-08-30 13:40:00,33.33,33.33,33.31,33.33,56800.0,21.8637,21.8637,21.8506,21.8637,56800.0
2012-08-30 13:50:00,33.33,33.34,33.31,33.34,68300.0,21.8637,21.8702,21.8506,21.8702,68300.0
2012-08-30 14:00:00,33.34,33.35,33.32,33.34,50800.0,21.8702,21.8768,21.8571,21.8702,50800.0
2012-08-30 14:10:00,33.34,33.34,33.33,33.34,29100.0,21.8702,21.8702,21.8637,21.8702,29100.0
2012-08-30 14:20:00,33.34,33.36,33.32,33.32,74800.0,21.8702,21.8834,21.8571,21.8571,74800.0
2012-08-30 14:30:00,33.32,33.33,33.32,33.32,41700.0,21.8571,21.8637,21.8571,21.8571,41700.0
2012-08-30 14:40:00,33.32,33.35,33.32,33.35,74800.0,21.8571,21.8768,21.8571,21.8768,74800.0
2012-08-30 14:50:00,33.35,33.36,33.34,33.36,47600.0,21.8768,21.8834,21.8702,21.8834,47600.0
2012-08-30 15:00:00,33.36,33.38,33.34,33.35,99900.0,21.8834,21.8965,21.8702,21.8768,99900.0
2012-08-30 15:10:00,33.35,33.38,33.35,33.36,136000.0,21.8768,21.8965,21.8768,21.8834,136000.0
2012-08-30 15:20:00,33.36,33.37,33.34,33.34,106300.0,21.8834,21.8899,21.8702,21.8702,106300.0
2012-08-30 15:30:00,33.34,33.4,33.34,33.38,170700.0,21.8702,21.9096,21.8702,21.8965,170700.0
2012-08-30 15:40:00,33.38,33.42,33.32,33.35,274700.0,21.8965,21.9227,21.8571,21.8768,274700.0
2012-08-30 15:50:00,33.35,33.35,33.3,33.3,404500.0,21.8768,21.8768,21.844,21.844,404500.0
2012-08-31 09:30:00,33.37,33.57,33.37,33.56,203000.0,21.8899,22.0211,21.8899,22.0145,203000.0
2012-08-31 09:40:00,33.56,33.57,33.46,33.57,86300.0,22.0145,22.0211,21.9489,22.0211,86300.0
2012-08-31 09:50:00,33.56,33.57,33.49,33.5,84700.0,22.0145,22.0211,21.9686,21.9752,84700.0
2012-08-31 10:00:00,33.49,33.5,33.3,33.31,259400.0,21.9686,21.9752,21.844,21.8506,259400.0
2012-08-31 10:10:00,33.3,33.51,33.28,33.5,200700.0,21.844,21.9817,21.8309,21.9752,200700.0
2012-08-31 10:20:00,33.49,33.55,33.48,33.48,153700.0,21.9686,22.008,21.9621,21.9621,153700.0
2012-08-31 10:30:00,33.48,33.52,33.42,33.43,131300.0,21.9621,21.9883,21.9227,21.9293,131300.0
2012-08-31 10:40:00,33.44,33.46,33.41,33.43,101000.0,21.9358,21.9489,21.9161,21.9293,101000.0
2012-08-31 10:50:00,33.43,33.54,33.41,33.47,193500.0,21.9293,22.0014,21.9161,21.9555,193500.0
2012-08-31 11:00:00,33.47,33.49,33.41,33.44,118900.0,21.9555,21.9686,21.9161,21.9358,118900.0
2012-08-31 11:10:00,33.45,33.46,33.42,33.43,109100.0,21.9424,21.9489,21.9227,21.9293,109100.0
2012-08-31 11:20:00,33.43,33.48,33.43,33.45,72900.0,21.9293,21.9621,21.9293,21.9424,72900.0
2012-08-31 11:30:00,33.46,33.47,33.44,33.46,76400.0,21.9489,21.9555,21.9358,21.9489,76400.0
2012-08-31 11:40:00,33.46,33.48,33.43,33.45,55500.0,21.9489,21.9621,21.9293,21.9424,55500.0
2012-08-31 11:50:00,33.45,33.48,33.44,33.45,56500.0,21.9424,21.9621,21.9358,21.9424,56500.0
2012-08-31 12:00:00,33.45,33.48,33.36,33.37,164500.0,21.9424,21.9621,21.8834,21.8899,164500.0
2012-08-31 12:10:00,33.37,33.38,33.31,33.33,76400.0,21.8899,21.8965,21.8506,21.8637,76400.0
2012-08-31 12:20:00,33.33,33.33,33.29,33.32,60500.0,21.8637,21.8637,21.8374,21.8571,60500.0
2012-08-31 12:30:00,33.31,33.35,33.28,33.32,62900.0,21.8506,21.8768,21.8309,21.8571,62900.0
2012-08-31 12:40:00,33.32,33.34,33.32,33.33,50000.0,21.8571,21.8702,21.8571,21.8637,50000.0
2012-08-31 12:50:00,33.32,33.35,33.3,33.34,63000.0,21.8571,21.8768,21.844,21.8702,63000.0
2012-08-31 13:00:00,33.34,33.37,33.34,33.34,71400.0,21.8702,21.8899,21.8702,21.8702,71400.0
2012-08-31 13:10:00,33.34,33.35,33.25,33.27,128600.0,21.8702,21.8768,21.8112,21.8243,128600.0
2012-08-31 13:20:00,33.28,33.32,33.27,33.3,82200.0,21.8309,21.8571,21.8243,21.844,82200.0
2012-08-31 13:30:00,33.3,33.34,33.29,33.33,86400.0,21.844,21.8702,21.8374,21.8637,86400.0
2012-08-31 13:40:00,33.33,33.38,33.32,33.37,54700.0,21.8637,21.8965,21.8571,21.8899,54700.0
2012-08-31 13:50:00,33.37,33.41,33.36,33.37,80800.0,21.8899,21.9161,21.8834,21.8899,80800.0
2012-08-31 14:00:00,33.38,33.4,33.38,33.4,56300.0,21.8965,21.9096,21.8965,21.9096,56300.0
2012-08-31 14:10:00,33.4,33.46,33.37,33.45,135600.0,21.9096,21.9489,21.8899,21.9424,135600.0
2012-08-31 14:20:00,33.46,33.49,33.44,33.46,144900.0,21.9489,21.9686,21.9358,21.9489,144900.0
2012-08-31 14:30:00,33.46,33.48,33.42,33.43,106100.0,21.9489,21.9621,21.9227,21.9293,106100.0
2012-08-31 14:40:00,33.44,33.44,33.4,33.42,88100.0,21.9358,21.9358,21.9096,21.9227,88100.0
2012-08-31 14:50:00,33.42,33.43,33.42,33.43,46800.0,21.9227,21.9293,21.9227,21.9293,46800.0
2012-08-31 15:00:00,33.42,33.43,33.35,33.35,96800.0,21.9227,21.9293,21.8768,21.8768,96800.0
2012-08-31 15:10:00,33.36,33.37,33.35,33.36,110700.0,21.8834,21.8899,21.8768,21.8834,110700.0
2012-08-31 15:20:00,33.36,33.36,33.31,33.31,108400.0,21.8834,21.8834,21.8506,21.8506,108400.0
2012-08-31 15:30:00,33.31,33.36,33.31,33.36,207600.0,21.8506,21.8834,21.8506,21.8834,207600.0
2012-08-31 15:40:00,33.37,33.46,33.35,33.41,352800.0,21.8899,21.9489,21.8768,21.9161,352800.0
2012-08-31 15:50:00,33.42,33.48,33.4,33.41,699000.0,21.9227,21.9621,21.9096,21.9161,699000.0
2012-09-04 09:30:00,33.33,33.4,33.24,33.37,191500.0,21.8637,21.9096,21.8046,21.8899,191500.0
2012-09-04 09:40:00,33.37,33.42,33.3,33.41,125500.0,21.8899,21.9227,21.844,21.9161,125500.0
2012-09-04 09:50:00,33.41,33.43,33.37,33.37,203800.0,21.9161,21.9293,21.8899,21.8899,203800.0
2012-09-04 10:00:00,33.37,33.39,33.26,33.27,131200.0,21.8899,21.903,21.8178,21.8243,131200.0
2012-09-04 10:10:00,33.27,33.28,33.24,33.26,148700.0,21.8243,21.8309,21.8046,21.8178,148700.0
2012-09-04 10:20:00,33.27,33.3,33.25,33.28,118300.0,21.8243,21.844,21.8112,21.8309,118300.0
2012-09-04 10:30:00,33.28,33.32,33.23,33.29,321000.0,21.8309,21.8571,21.7981,21.8374,321000.0
2012-09-04 10:40:00,33.29,33.3,33.24,33.25,157600.0,21.8374,21.844,21.8046,21.8112,157600.0
2012-09-04 10:50:00,33.26,33.31,33.22,33.25,130000.0,21.8178,21.8506,21.7915,21.8112,130000.0
2012-09-04 11:00:00,33.24,33.26,33.23,33.24,104900.0,21.8046,21.8178,21.7981,21.8046,104900.0
2012-09-04 11:10:00,33.24,33.29,33.24,33.29,114600.0,21.8046,21.8374,21.8046,21.8374,114600.0
2012-09-04 11:20:00,33.29,33.29,33.25,33.27,137500.0,21.8374,21.8374,21.8112,21.8243,137500.0
2012-09-04 11:30:00,33.27,33.28,33.26,33.26,72600.0,21.8243,21.8309,21.8178,21.8178,72600.0
2012-09-04 11:40:00,33.27,33.27,33.18,33.19,280400.0,21.8243,21.8243,21.7653,21.7718,280400.0
2012-09-04 11:50:00,33.19,33.23,33.18,33.23,102900.0,21.7718,21.7981,21.7653,21.7981,102900.0
2012-09-04 12:00:00,33.23,33.23,33.16,33.16,130900.0,21.7981,21.7981,21.7522,21.7522,130900.0
2012-09-04 12:10:00,33.16,33.19,33.14,33.18,198500.0,21.7522,21.7718,21.739,21.7653,198500.0
2012-09-04 12:20:00,33.18,33.2,33.18,33.19,185800.0,21.7653,21.7784,21.7653,21.7718,185800.0
2012-09-04 12:30:00,33.2,33.24,33.19,33.24,145300.0,21.7784,21.8046,21.7718,21.8046,145300.0
2012-09-04 12:40:00,33.24,33.28,33.24,33.26,191400.0,21.8046,21.8309,21.8046,21.8178,191400.0
2012-09-04 12:50:00,33.27,33.27,33.24,33.24,98000.0,21.8243,21.8243,21.8046,21.8046,98000.0
2012-09-04 13:00:00,33.24,33.26,33.24,33.25,198500.0,21.8046,21.8178,21.8046,21.8112,198500.0
2012-09-04 13:10:00,33.25,33.25,33.24,33.25,31300.0,21.8112,21.8112,21.8046,21.8112,31300.0
2012-09-04 13:20:00,33.25,33.25,33.24,33.25,82600.0,21.8112,21.8112,21.8046,21.8112,82600.0
2012-09-04 13:30:00,33.25,33.26,33.21,33.21,193400.0,21.8112,21.8178,21.785,21.785,193400.0
2012-09-04 13:40:00,33.22,33.22,33.2,33.2,123900.0,21.7915,21.7915,21.7784,21.7784,123900.0
2012-09-04 13:50:00,33.2,33.21,33.19,33.19,137200.0,21.7784,21.785,21.7718,21.7718,137200.0
2012-09-04 14:00:00,33.2,33.2,33.16,33.19,188100.0,21.7784,21.7784,21.7522,21.7718,188100.0
2012-09-04 14:10:00,33.19,33.24,33.18,33.23,122700.0,21.7718,21.8046,21.7653,21.7981,122700.0
2012-09-04 14:20:00,33.24,33.26,33.23,33.26,139800.0,21.8046,21.8178,21.7981,21.8178,139800.0
2012-09-04 14:30:00,33.26,33.34,33.25,33.32,356300.0,21.8178,21.8702,21.8112,21.8571,356300.0
2012-09-04 14:40:00,33.32,33.32,33.28,33.29,506800.0,21.8571,21.8571,21.8309,21.8374,506800.0
2012-09-04 14:50:00,33.3,33.31,33.27,33.27,175600.0,21.844,21.8506,21.8243,21.8243,175600.0
2012-09-04 15:00:00,33.28,33.28,33.24,33.25,410600.0,21.8309,21.8309,21.8046,21.8112,410600.0
2012-09-04 15:10:00,33.25,33.25,33.18,33.2,494800.0,21.8112,21.8112,21.7653,21.7784,494800.0
2012-09-04 15:20:00,33.21,33.22,33.2,33.21,185000.0,21.785,21.7915,21.7784,21.785,185000.0
2012-09-04 15:30:00,33.22,33.23,33.14,33.15,295700.0,21.7915,21.7981,21.739,21.7456,295700.0
2012-09-04 15:40:00,33.15,33.16,33.08,33.12,968900.0,21.7456,21.7522,21.6997,21.7259,968900.0
2012-09-04 15:50:00,33.12,33.12,33.09,33.11,633000.0,21.7259,21.7259,21.7062,21.7194,633000.0
2012-09-05 09:30:00,33.18,33.29,33.13,33.17,422900.0,21.7653,21.8374,21.7325,21.7587,422900.0
2012-09-05 09:40:00,33.17,33.18,33.07,33.13,431200.0,21.7587,21.7653,21.6931,21.7325,431200.0
2012-09-05 09:50:00,33.12,33.13,33.05,33.08,218900.0,21.7259,21.7325,21.68,21.6997,218900.0
2012-09-05 10:00:00,33.08,33.14,33.07,33.1,381000.0,21.6997,21.739,21.6931,21.7128,381000.0
2012-09-05 10:10:00,33.1,33.13,33.06,33.09,301200.0,21.7128,21.7325,21.6866,21.7062,301200.0
2012-09-05 10:20:00,33.08,33.14,33.07,33.14,183400.0,21.6997,21.739,21.6931,21.739,183400.0
2012-09-05 10:30:00,33.15,33.17,33.08,33.11,261500.0,21.7456,21.7587,21.6997,21.7194,261500.0
2012-09-05 10:40:00,33.12,33.13,33.08,33.09,367000.0,21.7259,21.7325,21.6997,21.7062,367000.0
2012-09-05 10:50:00,33.09,33.14,33.07,33.09,219300.0,21.7062,21.739,21.6931,21.7062,219300.0
2012-09-05 11:00:00,33.09,33.13,33.07,33.11,255500.0,21.7062,21.7325,21.6931,21.7194,255500.0
2012-09-05 11:10:00,33.12,33.12,33.01,33.08,253500.0,21.7259,21.7259,21.6538,21.6997,253500.0
2012-09-05 11:20:00,33.08,33.12,33.04,33.05,184500.0,21.6997,21.7259,21.6734,21.68,184500.0
2012-09-05 11:30:00,33.04,33.1,33.04,33.09,61500.0,21.6734,21.7128,21.6734,21.7062,61500.0
2012-09-05 11:40:00,33.1,33.11,33.06,33.06,94700.0,21.7128,21.7194,21.6866,21.6866,94700.0
2012-09-05 11:50:00,33.07,33.09,33.06,33.07,118100.0,21.6931,21.7062,21.6866,21.6931,118100.0
2012-09-05 12:00:00,33.07,33.09,33.06,33.09,98500.0,21.6931,21.7062,21.6866,21.7062,98500.0
2012-09-05 12:10:00,33.09,33.1,33.09,33.1,85400.0,21.7062,21.7128,21.7062,21.7128,85400.0
2012-09-05 12:20:00,33.09,33.11,33.09,33.09,111300.0,21.7062,21.7194,21.7062,21.7062,111300.0
2012-09-05 12:30:00,33.1,33.1,33.07,33.08,101300.0,21.7128,21.7128,21.6931,21.6997,101300.0
2012-09-05 12:40:00,33.08,33.09,33.07,33.09,91800.0,21.6997,21.7062,21.6931,21.7062,91800.0
2012-09-05 12:50:00,33.08,33.11,33.08,33.1,121200.0,21.6997,21.7194,21.6997,21.7128,121200.0
2012-09-05 13:00:00,33.1,33.1,33.06,33.07,90400.0,21.7128,21.7128,21.6866,21.6931,90400.0
2012-09-05 13:10:00,33.07,33.09,33.06,33.08,79400.0,21.6931,21.7062,21.6866,21.6997,79400.0
2012-09-05 13:20:00,33.08,33.09,33.07,33.07,99600.0,21.6997,21.7062,21.6931,21.6931,99600.0
2012-09-05 13:30:00,33.08,33.08,33.02,33.04,165200.0,21.6997,21.6997,21.6603,21.6734,165200.0
2012-09-05 13:40:00,33.05,33.05,33.01,33.03,131900.0,21.68,21.68,21.6538,21.6669,131900.0
2012-09-05 13:50:00,33.04,33.04,33.01,33.04,225100.0,21.6734,21.6734,21.6538,21.6734,225100.0
2012-09-05 14:00:00,33.03,33.09,33.03,33.09,121100.0,21.6669,21.7062,21.6669,21.7062,121100.0
2012-09-05 14:10:00,33.08,33.09,33.06,33.07,169100.0,21.6997,21.7062,21.6866,21.6931,169100.0
2012-09-05 14:20:00,33.07,33.11,33.07,33.1,106600.0,21.6931,21.7194,21.6931,21.7128,106600.0
2012-09-05 14:30:00,33.1,33.11,33.09,33.09,152400.0,21.7128,21.7194,21.7062,21.7062,152400.0
2012-09-05 14:40:00,33.09,33.1,33.08,33.09,59300.0,21.7062,21.7128,21.6997,21.7062,59300.0
2012-09-05 14:50:00,33.08,33.09,33.07,33.09,156600.0,21.6997,21.7062,21.6931,21.7062,156600.0
2012-09-05 15:00:00,33.09,33.09,33.05,33.08,180600.0,21.7062,21.7062,21.68,21.6997,180600.0
2012-09-05 15:10:00,33.08,33.1,33.07,33.08,181400.0,21.6997,21.7128,21.6931,21.6997,181400.0
2012-09-05 15:20:00,33.08,33.11,33.07,33.09,192000.0,21.6997,21.7194,21.6931,21.7062,192000.0
2012-09-05 15:30:00,33.08,33.13,33.08,33.11,160800.0,21.6997,21.7325,21.6997,21.7194,160800.0
2012-09-05 15:40:00,33.11,33.13,33.06,33.09,312200.0,21.7194,21.7325,21.6866,21.7062,312200.0
2012-09-05 15:50:00,33.09,33.09,33.05,33.08,631600.0,21.7062,21.7062,21.68,21.6997,631600.0
2012-09-06 09:30:00,33.24,33.35,33.24,33.31,579700.0,21.8046,21.8768,21.8046,21.8506,579700.0
2012-09-06 09:40:00,33.32,33.45,33.32,33.42,304500.0,21.8571,21.9424,21.8571,21.9227,304500.0
2012-09-06 09:50:00,33.42,33.48,33.41,33.43,710700.0,21.9227,21.9621,21.9161,21.9293,710700.0
2012-09-06 10:00:00,33.43,33.53,33.42,33.52,484100.0,21.9293,21.9949,21.9227,21.9883,484100.0
2012-09-06 10:10:00,33.53,33.57,33.53,33.55,624600.0,21.9949,22.0211,21.9949,22.008,624600.0
2012-09-06 10:20:00,33.55,33.58,33.52,33.57,262200.0,22.008,22.0277,21.9883,22.0211,262200.0
2012-09-06 10:30:00,33.56,33.7,33.54,33.67,472200.0,22.0145,22.1064,22.0014,22.0867,472200.0
2012-09-06 10:40:00,33.68,33.72,33.64,33.72,248700.0,22.0933,22.1195,22.067,22.1195,248700.0
2012-09-06 10:50:00,33.72,33.74,33.71,33.74,281300.0,22.1195,22.1326,22.1129,22.1326,281300.0
2012-09-06 11:00:00,33.73,33.76,33.69,33.72,220400.0,22.1261,22.1457,22.0998,22.1195,220400.0
2012-09-06 11:10:00,33.72,33.75,33.7,33.71,486400.0,22.1195,22.1392,22.1064,22.1129,486400.0
2012-09-06 11:20:00,33.7,33.74,33.66,33.73,800800.0,22.1064,22.1326,22.0801,22.1261,800800.0
2012-09-06 11:30:00,33.73,33.8,33.72,33.79,163600.0,22.1261,22.172,22.1195,22.1654,163600.0
2012-09-06 11:40:00,33.8,33.8,33.72,33.72,219700.0,22.172,22.172,22.1195,22.1195,219700.0
2012-09-06 11:50:00,33.73,33.75,33.68,33.72,157200.0,22.1261,22.1392,22.0933,22.1195,157200.0
2012-09-06 12:00:00,33.73,33.78,33.72,33.74,166700.0,22.1261,22.1589,22.1195,22.1326,166700.0
2012-09-06 12:10:00,33.74,33.77,33.72,33.73,149700.0,22.1326,22.1523,22.1195,22.1261,149700.0
2012-09-06 12:20:00,33.74,33.76,33.72,33.76,90600.0,22.1326,22.1457,22.1195,22.1457,90600.0
2012-09-06 12:30:00,33.76,33.82,33.75,33.81,173500.0,22.1457,22.1851,22.1392,22.1785,173500.0
2012-09-06 12:40:00,33.8,33.81,33.77,33.8,69700.0,22.172,22.1785,22.1523,22.172,69700.0
2012-09-06 12:50:00,33.8,33.82,33.8,33.82,162900.0,22.172,22.1851,22.172,22.1851,162900.0
2012-09-06 13:00:00,33.81,33.85,33.81,33.81,134700.0,22.1785,22.2048,22.1785,22.1785,134700.0
2012-09-06 13:10:00,33.82,33.83,33.76,33.77,174000.0,22.1851,22.1917,22.1457,22.1523,174000.0
2012-09-06 13:20:00,33.77,33.81,33.77,33.81,98200.0,22.1523,22.1785,22.1523,22.1785,98200.0
2012-09-06 13:30:00,33.81,33.85,33.8,33.82,208200.0,22.1785,22.2048,22.172,22.1851,208200.0
2012-09-06 13:40:00,33.82,33.83,33.79,33.81,206100.0,22.1851,22.1917,22.1654,22.1785,206100.0
2012-09-06 13:50:00,33.81,33.87,33.81,33.87,132400.0,22.1785,22.2179,22.1785,22.2179,132400.0
2012-09-06 14:00:00,33.86,33.88,33.81,33.81,157100.0,22.2113,22.2245,22.1785,22.1785,157100.0
2012-09-06 14:10:00,33.81,33.82,33.77,33.79,163000.0,22.1785,22.1851,22.1523,22.1654,163000.0
2012-09-06 14:20:00,33.8,33.82,33.77,33.81,139600.0,22.172,22.1851,22.1523,22.1785,139600.0
2012-09-06 14:30:00,33.8,33.83,33.8,33.8,123200.0,22.172,22.1917,22.172,22.172,123200.0
2012-09-06 14:40:00,33.8,33.86,33.79,33.85,187900.0,22.172,22.2113,22.1654,22.2048,187900.0
2012-09-06 14:50:00,33.85,33.86,33.81,33.81,209700.0,22.2048,22.2113,22.1785,22.1785,209700.0
2012-09-06 15:00:00,33.81,33.82,33.79,33.8,150600.0,22.1785,22.1851,22.1654,22.172,150600.0
2012-09-06 15:10:00,33.81,33.82,33.78,33.82,192700.0,22.1785,22.1851,22.1589,22.1851,192700.0
2012-09-06 15:20:00,33.81,33.83,33.81,33.82,149000.0,22.1785,22.1917,22.1785,22.1851,149000.0
2012-09-06 15:30:00,33.82,33.94,33.82,33.92,409200.0,22.1851,22.2638,22.1851,22.2507,409200.0
2012-09-06 15:40:00,33.93,33.93,33.87,33.91,360100.0,22.2573,22.2573,22.2179,22.2441,360100.0
2012-09-06 15:50:00,33.91,33.93,33.9,33.91,844600.0,22.2441,22.2573,22.2376,22.2441,844600.0
2012-09-07 09:30:00,34.0,34.03,33.88,33.98,351400.0,22.3032,22.3229,22.2245,22.2901,351400.0
2012-09-07 09:40:00,33.98,34.0,33.92,33.98,535500.0,22.2901,22.3032,22.2507,22.2901,535500.0
2012-09-07 09:50:00,33.99,34.02,33.98,34.0,396800.0,22.2966,22.3163,22.2901,22.3032,396800.0
2012-09-07 10:00:00,34.0,34.0,33.94,33.99,242900.0,22.3032,22.3032,22.2638,22.2966,242900.0
2012-09-07 10:10:00,33.99,34.0,33.94,33.96,237800.0,22.2966,22.3032,22.2638,22.2769,237800.0
2012-09-07 10:20:00,33.96,34.05,33.96,34.04,258300.0,22.2769,22.336,22.2769,22.3294,258300.0
2012-09-07 10:30:00,34.03,34.04,33.99,34.03,270000.0,22.3229,22.3294,22.2966,22.3229,270000.0
2012-09-07 10:40:00,34.03,34.03,33.99,34.02,208700.0,22.3229,22.3229,22.2966,22.3163,208700.0
2012-09-07 10:50:00,34.01,34.05,33.99,33.99,275500.0,22.3097,22.336,22.2966,22.2966,275500.0
2012-09-07 11:00:00,33.99,34.03,33.94,34.03,168400.0,22.2966,22.3229,22.2638,22.3229,168400.0
2012-09-07 11:10:00,34.02,34.05,34.01,34.04,165500.0,22.3163,22.336,22.3097,22.3294,165500.0
2012-09-07 11:20:00,34.04,34.08,34.03,34.08,98000.0,22.3294,22.3557,22.3229,22.3557,98000.0
2012-09-07 11:30:00,34.08,34.1,34.07,34.07,96200.0,22.3557,22.3688,22.3491,22.3491,96200.0
2012-09-07 11:40:00,34.08,34.1,34.07,34.1,80100.0,22.3557,22.3688,22.3491,22.3688,80100.0
2012-09-07 11:50:00,34.09,34.1,34.03,34.03,144100.0,22.3622,22.3688,22.3229,22.3229,144100.0
2012-09-07 12:00:00,34.03,34.05,34.03,34.03,191500.0,22.3229,22.336,22.3229,22.3229,191500.0
2012-09-07 12:10:00,34.03,34.06,34.02,34.05,87500.0,22.3229,22.3425,22.3163,22.336,87500.0
2012-09-07 12:20:00,34.04,34.07,34.04,34.06,80100.0,22.3294,22.3491,22.3294,22.3425,80100.0
2012-09-07 12:30:00,34.06,34.09,34.06,34.09,76700.0,22.3425,22.3622,22.3425,22.3622,76700.0
2012-09-07 12:40:00,34.08,34.1,34.08,34.1,83700.0,22.3557,22.3688,22.3557,22.3688,83700.0
2012-09-07 12:50:00,34.1,34.14,34.1,34.14,93600.0,22.3688,22.395,22.3688,22.395,93600.0
2012-09-07 13:00:00,34.14,34.16,34.11,34.15,114500.0,22.395,22.4081,22.3753,22.4016,114500.0
2012-09-07 13:10:00,34.16,34.16,34.11,34.13,101800.0,22.4081,22.4081,22.3753,22.3885,101800.0
2012-09-07 13:20:00,34.13,34.13,34.11,34.12,60900.0,22.3885,22.3885,22.3753,22.3819,60900.0
2012-09-07 13:30:00,34.12,34.12,34.05,34.05,85300.0,22.3819,22.3819,22.336,22.336,85300.0
2012-09-07 13:40:00,34.05,34.08,34.05,34.08,91700.0,22.336,22.3557,22.336,22.3557,91700.0
2012-09-07 13:50:00,34.08,34.09,34.07,34.08,73800.0,22.3557,22.3622,22.3491,22.3557,73800.0
2012-09-07 14:00:00,34.09,34.09,34.03,34.03,353700.0,22.3622,22.3622,22.3229,22.3229,353700.0
2012-09-07 14:10:00,34.04,34.04,33.99,34.02,314600.0,22.3294,22.3294,22.2966,22.3163,314600.0
2012-09-07 14:20:00,34.02,34.04,34.0,34.02,107000.0,22.3163,22.3294,22.3032,22.3163,107000.0
2012-09-07 14:30:00,34.02,34.06,34.02,34.06,90200.0,22.3163,22.3425,22.3163,22.3425,90200.0
2012-09-07 14:40:00,34.06,34.06,34.05,34.05,98900.0,22.3425,22.3425,22.336,22.336,98900.0
2012-09-07 14:50:00,34.05,34.06,34.05,34.05,74600.0,22.336,22.3425,22.336,22.336,74600.0
2012-09-07 15:00:00,34.05,34.06,34.01,34.01,141000.0,22.336,22.3425,22.3097,22.3097,141000.0
2012-09-07 15:10:00,34.01,34.02,33.99,34.02,142000.0,22.3097,22.3163,22.2966,22.3163,142000.0
2012-09-07 15:20:00,34.02,34.04,34.01,34.02,121800.0,22.3163,22.3294,22.3097,22.3163,121800.0
2012-09-07 15:30:00,34.03,34.04,33.96,33.98,366000.0,22.3229,22.3294,22.2769,22.2901,366000.0
2012-09-07 15:40:00,33.97,33.99,33.95,33.99,351300.0,22.2835,22.2966,22.2704,22.2966,351300.0
2012-09-07 15:50:00,33.98,34.0,33.93,33.98,759500.0,22.2901,22.3032,22.2573,22.2901,759500.0
2012-09-10 09:30:00,34.03,34.03,33.9,33.95,182800.0,22.3229,22.3229,22.2376,22.2704,182800.0
2012-09-10 09:40:00,33.95,34.02,33.94,34.01,205700.0,22.2704,22.3163,22.2638,22.3097,205700.0
2012-09-10 09:50:00,34.01,34.02,33.96,33.98,165700.0,22.3097,22.3163,22.2769,22.2901,165700.0
2012-09-10 10:00:00,33.98,34.0,33.94,33.95,239300.0,22.2901,22.3032,22.2638,22.2704,239300.0
2012-09-10 10:10:00,33.95,33.98,33.94,33.96,119700.0,22.2704,22.2901,22.2638,22.2769,119700.0
2012-09-10 10:20:00,33.97,34.06,33.96,34.03,187500.0,22.2835,22.3425,22.2769,22.3229,187500.0
2012-09-10 10:30:00,34.03,34.05,33.99,33.99,132400.0,22.3229,22.336,22.2966,22.2966,132400.0
2012-09-10 10:40:00,33.99,34.0,33.92,33.92,117000.0,22.2966,22.3032,22.2507,22.2507,117000.0
2012-09-10 10:50:00,33.93,33.96,33.92,33.95,147300.0,22.2573,22.2769,22.2507,22.2704,147300.0
2012-09-10 11:00:00,33.94,33.97,33.94,33.96,95500.0,22.2638,22.2835,22.2638,22.2769,95500.0
2012-09-10 11:10:00,33.96,33.96,33.94,33.94,79200.0,22.2769,22.2769,22.2638,22.2638,79200.0
2012-09-10 11:20:00,33.95,33.97,33.94,33.97,176000.0,22.2704,22.2835,22.2638,22.2835,176000.0
2012-09-10 11:30:00,33.97,33.98,33.95,33.96,56400.0,22.2835,22.2901,22.2704,22.2769,56400.0
2012-09-10 11:40:00,33.96,33.97,33.95,33.95,95700.0,22.2769,22.2835,22.2704,22.2704,95700.0
2012-09-10 11:50:00,33.95,33.96,33.95,33.96,84100.0,22.2704,22.2769,22.2704,22.2769,84100.0
2012-09-10 12:00:00,33.95,33.96,33.95,33.96,44900.0,22.2704,22.2769,22.2704,22.2769,44900.0
2012-09-10 12:10:00,33.95,33.96,33.91,33.91,122200.0,22.2704,22.2769,22.2441,22.2441,122200.0
2012-09-10 12:20:00,33.91,33.92,33.91,33.92,36700.0,22.2441,22.2507,22.2441,22.2507,36700.0
2012-09-10 12:30:00,33.91,33.93,33.91,33.92,53500.0,22.2441,22.2573,22.2441,22.2507,53500.0
2012-09-10 12:40:00,33.93,33.93,33.92,33.93,30800.0,22.2573,22.2573,22.2507,22.2573,30800.0
2012-09-10 12:50:00,33.93,33.93,33.92,33.93,104400.0,22.2573,22.2573,22.2507,22.2573,104400.0
2012-09-10 13:00:00,33.93,33.93,33.92,33.92,45800.0,22.2573,22.2573,22.2507,22.2507,45800.0
2012-09-10 13:10:00,33.93,33.94,33.92,33.93,57400.0,22.2573,22.2638,22.2507,22.2573,57400.0
2012-09-10 13:20:00,33.93,33.94,33.92,33.92,56700.0,22.2573,22.2638,22.2507,22.2507,56700.0
2012-09-10 13:30:00,33.93,33.93,33.89,33.9,125500.0,22.2573,22.2573,22.231,22.2376,125500.0
2012-09-10 13:40:00,33.9,33.91,33.86,33.89,113100.0,22.2376,22.2441,22.2113,22.231,113100.0
2012-09-10 13:50:00,33.89,33.9,33.86,33.86,217000.0,22.231,22.2376,22.2113,22.2113,217000.0
2012-09-10 14:00:00,33.87,33.9,33.87,33.88,233800.0,22.2179,22.2376,22.2179,22.2245,233800.0
2012-09-10 14:10:00,33.88,33.92,33.88,33.91,187100.0,22.2245,22.2507,22.2245,22.2441,187100.0
2012-09-10 14:20:00,33.91,33.92,33.9,33.91,71300.0,22.2441,22.2507,22.2376,22.2441,71300.0
2012-09-10 14:30:00,33.91,33.92,33.89,33.9,74300.0,22.2441,22.2507,22.231,22.2376,74300.0
2012-09-10 14:40:00,33.9,33.9,33.86,33.89,169500.0,22.2376,22.2376,22.2113,22.231,169500.0
2012-09-10 14:50:00,33.9,33.93,33.88,33.91,193300.0,22.2376,22.2573,22.2245,22.2441,193300.0
2012-09-10 15:00:00,33.91,33.93,33.9,33.92,127800.0,22.2441,22.2573,22.2376,22.2507,127800.0
2012-09-10 15:10:00,33.93,33.93,33.82,33.83,176600.0,22.2573,22.2573,22.1851,22.1917,176600.0
2012-09-10 15:20:00,33.83,33.86,33.81,33.86,223800.0,22.1917,22.2113,22.1785,22.2113,223800.0
2012-09-10 15:30:00,33.86,33.87,33.83,33.87,236100.0,22.2113,22.2179,22.1917,22.2179,236100.0
2012-09-10 15:40:00,33.87,33.87,33.8,33.85,381700.0,22.2179,22.2179,22.172,22.2048,381700.0
2012-09-10 15:50:00,33.85,33.86,33.81,33.82,598400.0,22.2048,22.2113,22.1785,22.1851,598400.0
2012-09-11 09:30:00,33.82,33.92,33.72,33.91,321500.0,22.1851,22.2507,22.1195,22.2441,321500.0
2012-09-11 09:40:00,33.9,33.9,33.81,33.84,234500.0,22.2376,22.2376,22.1785,22.1982,234500.0
2012-09-11 09:50:00,33.85,33.99,33.85,33.99,180600.0,22.2048,22.2966,22.2048,22.2966,180600.0
2012-09-11 10:00:00,33.98,33.99,33.91,33.91,204500.0,22.2901,22.2966,22.2441,22.2441,204500.0
2012-09-11 10:10:00,33.91,33.91,33.85,33.9,418800.0,22.2441,22.2441,22.2048,22.2376,418800.0
2012-09-11 10:20:00,33.89,33.92,33.82,33.83,288400.0,22.231,22.2507,22.1851,22.1917,288400.0
2012-09-11 10:30:00,33.82,33.97,33.82,33.96,448400.0,22.1851,22.2835,22.1851,22.2769,448400.0
2012-09-11 10:40:00,33.97,34.03,33.97,34.03,159500.0,22.2835,22.3229,22.2835,22.3229,159500.0
2012-09-11 10:50:00,34.03,34.06,34.01,34.06,126100.0,22.3229,22.3425,22.3097,22.3425,126100.0
2012-09-11 11:00:00,34.06,34.06,34.0,34.0,316100.0,22.3425,22.3425,22.3032,22.3032,316100.0
2012-09-11 11:10:00,34.01,34.01,33.98,34.0,262400.0,22.3097,22.3097,22.2901,22.3032,262400.0
2012-09-11 11:20:00,34.0,34.02,33.99,34.01,168400.0,22.3032,22.3163,22.2966,22.3097,168400.0
2012-09-11 11:30:00,34.01,34.07,34.0,34.07,351600.0,22.3097,22.3491,22.3032,22.3491,351600.0
2012-09-11 11:40:00,34.06,34.07,33.99,34.02,283300.0,22.3425,22.3491,22.2966,22.3163,283300.0
2012-09-11 11:50:00,34.02,34.03,33.99,34.0,191900.0,22.3163,22.3229,22.2966,22.3032,191900.0
2012-09-11 12:00:00,33.99,34.0,33.99,34.0,82000.0,22.2966,22.3032,22.2966,22.3032,82000.0
2012-09-11 12:10:00,33.99,34.0,33.94,33.96,143900.0,22.2966,22.3032,22.2638,22.2769,143900.0
2012-09-11 12:20:00,33.96,33.98,33.96,33.97,91300.0,22.2769,22.2901,22.2769,22.2835,91300.0
2012-09-11 12:30:00,33.96,33.98,33.96,33.98,128400.0,22.2769,22.2901,22.2769,22.2901,128400.0
2012-09-11 12:40:00,33.98,33.98,33.92,33.94,252000.0,22.2901,22.2901,22.2507,22.2638,252000.0
2012-09-11 12:50:00,33.93,33.99,33.93,33.98,97900.0,22.2573,22.2966,22.2573,22.2901,97900.0
2012-09-11 13:00:00,33.98,33.99,33.98,33.98,108400.0,22.2901,22.2966,22.2901,22.2901,108400.0
2012-09-11 13:10:00,33.98,34.01,33.96,34.01,96300.0,22.2901,22.3097,22.2769,22.3097,96300.0
2012-09-11 13:20:00,34.01,34.01,33.98,33.99,115600.0,22.3097,22.3097,22.2901,22.2966,115600.0
2012-09-11 13:30:00,34.0,34.01,33.99,34.01,185800.0,22.3032,22.3097,22.2966,22.3097,185800.0
2012-09-11 13:40:00,34.01,34.08,34.0,34.07,222900.0,22.3097,22.3557,22.3032,22.3491,222900.0
2012-09-11 13:50:00,34.07,34.07,34.06,34.07,59200.0,22.3491,22.3491,22.3425,22.3491,59200.0
2012-09-11 14:00:00,34.06,34.07,34.03,34.04,130500.0,22.3425,22.3491,22.3229,22.3294,130500.0
2012-09-11 14:10:00,34.03,34.04,33.99,33.99,93300.0,22.3229,22.3294,22.2966,22.2966,93300.0
2012-09-11 14:20:00,33.99,34.02,33.99,34.01,114600.0,22.2966,22.3163,22.2966,22.3097,114600.0
2012-09-11 14:30:00,34.02,34.02,34.0,34.01,144400.0,22.3163,22.3163,22.3032,22.3097,144400.0
2012-09-11 14:40:00,34.01,34.02,34.0,34.0,127500.0,22.3097,22.3163,22.3032,22.3032,127500.0
2012-09-11 14:50:00,34.0,34.04,34.0,34.02,187900.0,22.3032,22.3294,22.3032,22.3163,187900.0
2012-09-11 15:00:00,34.02,34.04,34.0,34.04,156700.0,22.3163,22.3294,22.3032,22.3294,156700.0
2012-09-11 15:10:00,34.04,34.04,34.01,34.02,122900.0,22.3294,22.3294,22.3097,22.3163,122900.0
2012-09-11 15:20:00,34.01,34.04,34.01,34.03,503900.0,22.3097,22.3294,22.3097,22.3229,503900.0
2012-09-11 15:30:00,34.03,34.05,34.0,34.0,221900.0,22.3229,22.336,22.3032,22.3032,221900.0
2012-09-11 15:40:00,34.0,34.02,33.98,34.02,340100.0,22.3032,22.3163,22.2901,22.3163,340100.0
2012-09-11 15:50:00,34.01,34.07,34.0,34.05,1003600.0,22.3097,22.3491,22.3032,22.336,1003600.0
2012-09-12 09:30:00,34.11,34.23,34.06,34.22,300700.0,22.3753,22.454,22.3425,22.4475,300700.0
2012-09-12 09:40:00,34.22,34.25,34.18,34.2,392700.0,22.4475,22.4672,22.4213,22.4344,392700.0
2012-09-12 09:50:00,34.19,34.21,34.14,34.16,270200.0,22.4278,22.4409,22.395,22.4081,270200.0
2012-09-12 10:00:00,34.16,34.2,34.15,34.17,168900.0,22.4081,22.4344,22.4016,22.4147,168900.0
2012-09-12 10:10:00,34.16,34.18,34.12,34.13,648900.0,22.4081,22.4213,22.3819,22.3885,648900.0
2012-09-12 10:20:00,34.13,34.15,34.11,34.11,111900.0,22.3885,22.4016,22.3753,22.3753,111900.0
2012-09-12 10:30:00,34.11,34.11,34.09,34.11,234200.0,22.3753,22.3753,22.3622,22.3753,234200.0
2012-09-12 10:40:00,34.12,34.12,34.04,34.05,268000.0,22.3819,22.3819,22.3294,22.336,268000.0
2012-09-12 10:50:00,34.06,34.09,34.02,34.02,250100.0,22.3425,22.3622,22.3163,22.3163,250100.0
2012-09-12 11:00:00,34.03,34.05,33.99,34.0,308100.0,22.3229,22.336,22.2966,22.3032,308100.0
2012-09-12 11:10:00,34.0,34.01,33.99,33.99,77100.0,22.3032,22.3097,22.2966,22.2966,77100.0
2012-09-12 11:20:00,34.0,34.03,33.99,34.0,230900.0,22.3032,22.3229,22.2966,22.3032,230900.0
2012-09-12 11:30:00,34.0,34.02,33.96,33.97,180000.0,22.3032,22.3163,22.2769,22.2835,180000.0
2012-09-12 11:40:00,33.96,33.97,33.92,33.92,169600.0,22.2769,22.2835,22.2507,22.2507,169600.0
2012-09-12 11:50:00,33.93,34.01,33.93,34.0,141500.0,22.2573,22.3097,22.2573,22.3032,141500.0
2012-09-12 12:00:00,34.0,34.03,34.0,34.01,81300.0,22.3032,22.3229,22.3032,22.3097,81300.0
2012-09-12 12:10:00,34.01,34.06,34.01,34.05,58200.0,22.3097,22.3425,22.3097,22.336,58200.0
2012-09-12 12:20:00,34.06,34.09,34.05,34.07,116100.0,22.3425,22.3622,22.336,22.3491,116100.0
2012-09-12 12:30:00,34.08,34.08,34.02,34.03,150300.0,22.3557,22.3557,22.3163,22.3229,150300.0
2012-09-12 12:40:00,34.03,34.07,34.03,34.07,77100.0,22.3229,22.3491,22.3229,22.3491,77100.0
2012-09-12 12:50:00,34.08,34.1,34.06,34.06,128200.0,22.3557,22.3688,22.3425,22.3425,128200.0
2012-09-12 13:00:00,34.06,34.09,34.04,34.05,156300.0,22.3425,22.3622,22.3294,22.336,156300.0
2012-09-12 13:10:00,34.05,34.05,33.99,34.0,88800.0,22.336,22.336,22.2966,22.3032,88800.0
2012-09-12 13:20:00,34.0,34.02,33.99,34.0,57200.0,22.3032,22.3163,22.2966,22.3032,57200.0
2012-09-12 13:30:00,34.0,34.01,33.98,33.99,130700.0,22.3032,22.3097,22.2901,22.2966,130700.0
2012-09-12 13:40:00,34.0,34.02,33.99,33.99,111900.0,22.3032,22.3163,22.2966,22.2966,111900.0
2012-09-12 13:50:00,33.99,34.01,33.98,33.99,84900.0,22.2966,22.3097,22.2901,22.2966,84900.0
2012-09-12 14:00:00,34.0,34.01,33.99,34.0,115800.0,22.3032,22.3097,22.2966,22.3032,115800.0
2012-09-12 14:10:00,34.0,34.0,33.97,33.97,70300.0,22.3032,22.3032,22.2835,22.2835,70300.0
2012-09-12 14:20:00,33.97,33.99,33.96,33.97,154600.0,22.2835,22.2966,22.2769,22.2835,154600.0
2012-09-12 14:30:00,33.97,33.98,33.92,33.94,183900.0,22.2835,22.2901,22.2507,22.2638,183900.0
2012-09-12 14:40:00,33.93,33.96,33.92,33.93,206300.0,22.2573,22.2769,22.2507,22.2573,206300.0
2012-09-12 14:50:00,33.93,33.95,33.93,33.93,104500.0,22.2573,22.2704,22.2573,22.2573,104500.0
2012-09-12 15:00:00,33.93,33.94,33.87,33.89,282900.0,22.2573,22.2638,22.2179,22.231,282900.0
2012-09-12 15:10:00,33.9,33.92,33.88,33.9,173900.0,22.2376,22.2507,22.2245,22.2376,173900.0
2012-09-12 15:20:00,33.9,33.94,33.89,33.94,205500.0,22.2376,22.2638,22.231,22.2638,205500.0
2012-09-12 15:30:00,33.94,33.96,33.93,33.95,193600.0,22.2638,22.2769,22.2573,22.2704,193600.0
2012-09-12 15:40:00,33.95,33.95,33.9,33.91,329700.0,22.2704,22.2704,22.2376,22.2441,329700.0
2012-09-12 15:50:00,33.91,33.98,33.9,33.95,626900.0,22.2441,22.2901,22.2376,22.2704,626900.0
2012-09-13 09:30:00,33.91,34.08,33.91,34.0,207800.0,22.2441,22.3557,22.2441,22.3032,207800.0
2012-09-13 09:40:00,34.0,34.09,34.0,34.08,249600.0,22.3032,22.3622,22.3032,22.3557,249600.0
2012-09-13 09:50:00,34.08,34.09,33.99,34.02,186200.0,22.3557,22.3622,22.2966,22.3163,186200.0
2012-09-13 10:00:00,34.02,34.08,34.01,34.02,289700.0,22.3163,22.3557,22.3097,22.3163,289700.0
2012-09-13 10:10:00,34.03,34.07,34.02,34.02,114100.0,22.3229,22.3491,22.3163,22.3163,114100.0
2012-09-13 10:20:00,34.03,34.1,34.02,34.09,238300.0,22.3229,22.3688,22.3163,22.3622,238300.0
2012-09-13 10:30:00,34.09,34.15,34.08,34.13,245600.0,22.3622,22.4016,22.3557,22.3885,245600.0
2012-09-13 10:40:00,34.13,34.15,34.13,34.14,213700.0,22.3885,22.4016,22.3885,22.395,213700.0
2012-09-13 10:50:00,34.14,34.19,34.09,34.18,371200.0,22.395,22.4278,22.3622,22.4213,371200.0
2012-09-13 11:00:00,34.17,34.23,34.16,34.21,399800.0,22.4147,22.454,22.4081,22.4409,399800.0
2012-09-13 11:10:00,34.22,34.24,34.21,34.23,145200.0,22.4475,22.4606,22.4409,22.454,145200.0
2012-09-13 11:20:00,34.23,34.23,34.16,34.19,194300.0,22.454,22.454,22.4081,22.4278,194300.0
2012-09-13 11:30:00,34.19,34.2,34.17,34.17,140000.0,22.4278,22.4344,22.4147,22.4147,140000.0
2012-09-13 11:40:00,34.16,34.21,34.16,34.19,176300.0,22.4081,22.4409,22.4081,22.4278,176300.0
2012-09-13 11:50:00,34.19,34.21,34.17,34.2,157400.0,22.4278,22.4409,22.4147,22.4344,157400.0
2012-09-13 12:00:00,34.19,34.2,34.16,34.17,113000.0,22.4278,22.4344,22.4081,22.4147,113000.0
2012-09-13 12:10:00,34.17,34.18,34.13,34.15,109200.0,22.4147,22.4213,22.3885,22.4016,109200.0
2012-09-13 12:20:00,34.16,34.29,34.16,34.27,354600.0,22.4081,22.4934,22.4081,22.4803,354600.0
2012-09-13 12:30:00,34.26,34.5,34.14,34.33,565300.0,22.4737,22.6312,22.395,22.5196,565300.0
2012-09-13 12:40:00,34.34,34.5,34.3,34.48,386700.0,22.5262,22.6312,22.5,22.618,386700.0
2012-09-13 12:50:00,34.47,34.5,34.38,34.49,327600.0,22.6115,22.6312,22.5524,22.6246,327600.0
2012-09-13 13:00:00,34.49,34.63,34.48,34.59,419100.0,22.6246,22.7164,22.618,22.6902,419100.0
2012-09-13 13:10:00,34.59,34.59,34.47,34.56,205100.0,22.6902,22.6902,22.6115,22.6705,205100.0
2012-09-13 13:20:00,34.55,34.65,34.53,34.64,199700.0,22.664,22.7296,22.6508,22.723,199700.0
2012-09-13 13:30:00,34.65,34.76,34.65,34.7,445000.0,22.7296,22.8017,22.7296,22.7624,445000.0
2012-09-13 13:40:00,34.71,34.74,34.7,34.73,237600.0,22.7689,22.7886,22.7624,22.782,237600.0
2012-09-13 13:50:00,34.73,34.76,34.72,34.73,259700.0,22.782,22.8017,22.7755,22.782,259700.0
2012-09-13 14:00:00,34.73,34.85,34.73,34.82,453100.0,22.782,22.8608,22.782,22.8411,453100.0
2012-09-13 14:10:00,34.82,34.88,34.81,34.88,416100.0,22.8411,22.8804,22.8345,22.8804,416100.0
2012-09-13 14:20:00,34.88,34.95,34.87,34.9,511600.0,22.8804,22.9264,22.8739,22.8936,511600.0
2012-09-13 14:30:00,34.9,34.94,34.82,34.91,387600.0,22.8936,22.9198,22.8411,22.9001,387600.0
2012-09-13 14:40:00,34.91,34.94,34.89,34.92,283000.0,22.9001,22.9198,22.887,22.9067,283000.0
2012-09-13 14:50:00,34.93,34.93,34.83,34.86,312300.0,22.9132,22.9132,22.8476,22.8673,312300.0
2012-09-13 15:00:00,34.86,34.89,34.82,34.88,439900.0,22.8673,22.887,22.8411,22.8804,439900.0
2012-09-13 15:10:00,34.89,34.91,34.76,34.77,326900.0,22.887,22.9001,22.8017,22.8083,326900.0
2012-09-13 15:20:00,34.77,34.8,34.72,34.73,771600.0,22.8083,22.828,22.7755,22.782,771600.0
2012-09-13 15:30:00,34.72,34.8,34.71,34.79,704800.0,22.7755,22.828,22.7689,22.8214,704800.0
2012-09-13 15:40:00,34.8,34.89,34.78,34.87,502900.0,22.828,22.887,22.8148,22.8739,502900.0
2012-09-13 15:50:00,34.87,34.88,34.79,34.87,1149000.0,22.8739,22.8804,22.8214,22.8739,1149000.0
2012-09-14 09:30:00,34.92,35.0,34.87,34.95,1169800.0,22.9067,22.9592,22.8739,22.9264,1169800.0
2012-09-14 09:40:00,34.95,35.05,34.9,34.92,895800.0,22.9264,22.9919,22.8936,22.9067,895800.0
2012-09-14 09:50:00,34.92,34.98,34.81,34.95,429800.0,22.9067,22.946,22.8345,22.9264,429800.0
2012-09-14 10:00:00,34.94,34.99,34.93,34.96,456300.0,22.9198,22.9526,22.9132,22.9329,456300.0
2012-09-14 10:10:00,34.95,35.14,34.94,35.13,621300.0,22.9264,23.051,22.9198,23.0444,621300.0
2012-09-14 10:20:00,35.13,35.15,35.04,35.04,420500.0,23.0444,23.0575,22.9854,22.9854,420500.0
2012-09-14 10:30:00,35.04,35.1,34.96,34.98,354700.0,22.9854,23.0247,22.9329,22.946,354700.0
2012-09-14 10:40:00,34.97,34.97,34.84,34.87,508300.0,22.9395,22.9395,22.8542,22.8739,508300.0
2012-09-14 10:50:00,34.87,34.87,34.79,34.79,311200.0,22.8739,22.8739,22.8214,22.8214,311200.0
2012-09-14 11:00:00,34.8,34.83,34.78,34.8,304000.0,22.828,22.8476,22.8148,22.828,304000.0
2012-09-14 11:10:00,34.8,34.81,34.75,34.78,278800.0,22.828,22.8345,22.7952,22.8148,278800.0
2012-09-14 11:20:00,34.77,34.87,34.77,34.86,232300.0,22.8083,22.8739,22.8083,22.8673,232300.0
2012-09-14 11:30:00,34.86,34.94,34.85,34.89,330300.0,22.8673,22.9198,22.8608,22.887,330300.0
2012-09-14 11:40:00,34.89,34.89,34.82,34.83,143600.0,22.887,22.887,22.8411,22.8476,143600.0
2012-09-14 11:50:00,34.83,34.84,34.75,34.82,267700.0,22.8476,22.8542,22.7952,22.8411,267700.0
2012-09-14 12:00:00,34.82,34.88,34.8,34.88,261100.0,22.8411,22.8804,22.828,22.8804,261100.0
2012-09-14 12:10:00,34.87,34.91,34.84,34.9,163500.0,22.8739,22.9001,22.8542,22.8936,163500.0
2012-09-14 12:20:00,34.9,34.96,34.89,34.95,197500.0,22.8936,22.9329,22.887,22.9264,197500.0
2012-09-14 12:30:00,34.95,34.96,34.92,34.93,102100.0,22.9264,22.9329,22.9067,22.9132,102100.0
2012-09-14 12:40:00,34.93,34.94,34.91,34.93,131600.0,22.9132,22.9198,22.9001,22.9132,131600.0
2012-09-14 12:50:00,34.93,34.93,34.9,34.9,90300.0,22.9132,22.9132,22.8936,22.8936,90300.0
2012-09-14 13:00:00,34.9,34.93,34.88,34.91,150300.0,22.8936,22.9132,22.8804,22.9001,150300.0
2012-09-14 13:10:00,34.92,34.92,34.86,34.86,114100.0,22.9067,22.9067,22.8673,22.8673,114100.0
2012-09-14 13:20:00,34.86,34.88,34.81,34.81,139800.0,22.8673,22.8804,22.8345,22.8345,139800.0
2012-09-14 13:30:00,34.82,34.9,34.82,34.89,138400.0,22.8411,22.8936,22.8411,22.887,138400.0
2012-09-14 13:40:00,34.9,34.9,34.83,34.86,227300.0,22.8936,22.8936,22.8476,22.8673,227300.0
2012-09-14 13:50:00,34.86,34.91,34.85,34.9,198200.0,22.8673,22.9001,22.8608,22.8936,198200.0
2012-09-14 14:00:00,34.91,34.91,34.86,34.88,137300.0,22.9001,22.9001,22.8673,22.8804,137300.0
2012-09-14 14:10:00,34.88,34.88,34.84,34.86,148400.0,22.8804,22.8804,22.8542,22.8673,148400.0
2012-09-14 14:20:00,34.85,34.95,34.85,34.94,213200.0,22.8608,22.9264,22.8608,22.9198,213200.0
2012-09-14 14:30:00,34.95,34.95,34.9,34.92,173700.0,22.9264,22.9264,22.8936,22.9067,173700.0
2012-09-14 14:40:00,34.93,34.94,34.91,34.93,122000.0,22.9132,22.9198,22.9001,22.9132,122000.0
2012-09-14 14:50:00,34.93,34.97,34.89,34.97,235400.0,22.9132,22.9395,22.887,22.9395,235400.0
2012-09-14 15:00:00,34.97,34.98,34.91,34.91,291600.0,22.9395,22.946,22.9001,22.9001,291600.0
2012-09-14 15:10:00,34.91,34.93,34.87,34.89,181400.0,22.9001,22.9132,22.8739,22.887,181400.0
2012-09-14 15:20:00,34.89,34.89,34.8,34.84,276400.0,22.887,22.887,22.828,22.8542,276400.0
2012-09-14 15:30:00,34.84,34.87,34.8,34.86,250000.0,22.8542,22.8739,22.828,22.8673,250000.0
2012-09-14 15:40:00,34.86,34.86,34.75,34.75,517600.0,22.8673,22.8673,22.7952,22.7952,517600.0
2012-09-14 15:50:00,34.75,34.91,34.75,34.91,911000.0,22.7952,22.9001,22.7952,22.9001,911000.0
2012-09-17 09:30:00,34.88,34.94,34.77,34.87,284000.0,22.8804,22.9198,22.8083,22.8739,284000.0
2012-09-17 09:40:00,34.87,34.87,34.76,34.79,262400.0,22.8739,22.8739,22.8017,22.8214,262400.0
2012-09-17 09:50:00,34.79,34.83,34.78,34.83,143300.0,22.8214,22.8476,22.8148,22.8476,143300.0
2012-09-17 10:00:00,34.82,34.84,34.79,34.82,165100.0,22.8411,22.8542,22.8214,22.8411,165100.0
2012-09-17 10:10:00,34.82,34.85,34.79,34.81,198400.0,22.8411,22.8608,22.8214,22.8345,198400.0
2012-09-17 10:20:00,34.81,34.82,34.75,34.79,123900.0,22.8345,22.8411,22.7952,22.8214,123900.0
2012-09-17 10:30:00,34.8,34.81,34.76,34.76,95200.0,22.828,22.8345,22.8017,22.8017,95200.0
2012-09-17 10:40:00,34.76,34.76,34.75,34.76,86900.0,22.8017,22.8017,22.7952,22.8017,86900.0
2012-09-17 10:50:00,34.76,34.76,34.7,34.72,157400.0,22.8017,22.8017,22.7624,22.7755,157400.0
2012-09-17 11:00:00,34.72,34.74,34.69,34.69,205500.0,22.7755,22.7886,22.7558,22.7558,205500.0
2012-09-17 11:10:00,34.69,34.73,34.69,34.73,163600.0,22.7558,22.782,22.7558,22.782,163600.0
2012-09-17 11:20:00,34.73,34.73,34.72,34.72,31500.0,22.782,22.782,22.7755,22.7755,31500.0
2012-09-17 11:30:00,34.73,34.74,34.7,34.71,99300.0,22.782,22.7886,22.7624,22.7689,99300.0
2012-09-17 11:40:00,34.71,34.72,34.68,34.71,194400.0,22.7689,22.7755,22.7492,22.7689,194400.0
2012-09-17 11:50:00,34.71,34.73,34.7,34.7,101400.0,22.7689,22.782,22.7624,22.7624,101400.0
2012-09-17 12:00:00,34.7,34.72,34.7,34.72,69700.0,22.7624,22.7755,22.7624,22.7755,69700.0
2012-09-17 12:10:00,34.72,34.72,34.69,34.69,55100.0,22.7755,22.7755,22.7558,22.7558,55100.0
2012-09-17 12:20:00,34.69,34.7,34.65,34.68,298200.0,22.7558,22.7624,22.7296,22.7492,298200.0
2012-09-17 12:30:00,34.68,34.69,34.67,34.68,48900.0,22.7492,22.7558,22.7427,22.7492,48900.0
2012-09-17 12:40:00,34.68,34.68,34.59,34.59,279200.0,22.7492,22.7492,22.6902,22.6902,279200.0
2012-09-17 12:50:00,34.59,34.61,34.59,34.6,123500.0,22.6902,22.7033,22.6902,22.6968,123500.0
2012-09-17 13:00:00,34.6,34.6,34.59,34.6,53900.0,22.6968,22.6968,22.6902,22.6968,53900.0
2012-09-17 13:10:00,34.59,34.61,34.56,34.56,214900.0,22.6902,22.7033,22.6705,22.6705,214900.0
2012-09-17 13:20:00,34.57,34.57,34.49,34.5,334200.0,22.6771,22.6771,22.6246,22.6312,334200.0
2012-09-17 13:30:00,34.5,34.51,34.49,34.51,172300.0,22.6312,22.6377,22.6246,22.6377,172300.0
2012-09-17 13:40:00,34.51,34.51,34.43,34.46,314100.0,22.6377,22.6377,22.5852,22.6049,314100.0
2012-09-17 13:50:00,34.46,34.47,34.34,34.35,555900.0,22.6049,22.6115,22.5262,22.5328,555900.0
2012-09-17 14:00:00,34.36,34.37,34.28,34.3,537800.0,22.5393,22.5459,22.4868,22.5,537800.0
2012-09-17 14:10:00,34.31,34.35,34.28,34.35,322000.0,22.5065,22.5328,22.4868,22.5328,322000.0
2012-09-17 14:20:00,34.35,34.37,34.21,34.23,472300.0,22.5328,22.5459,22.4409,22.454,472300.0
2012-09-17 14:30:00,34.23,34.31,34.18,34.3,374900.0,22.454,22.5065,22.4213,22.5,374900.0
2012-09-17 14:40:00,34.3,34.3,34.2,34.2,630000.0,22.5,22.5,22.4344,22.4344,630000.0
2012-09-17 14:50:00,34.2,34.25,34.19,34.2,571600.0,22.4344,22.4672,22.4278,22.4344,571600.0
2012-09-17 15:00:00,34.2,34.2,34.14,34.19,536000.0,22.4344,22.4344,22.395,22.4278,536000.0
2012-09-17 15:10:00,34.19,34.25,34.19,34.23,324000.0,22.4278,22.4672,22.4278,22.454,324000.0
2012-09-17 15:20:00,34.23,34.26,34.2,34.2,376300.0,22.454,22.4737,22.4344,22.4344,376300.0
2012-09-17 15:30:00,34.21,34.22,34.14,34.16,793400.0,22.4409,22.4475,22.395,22.4081,793400.0
2012-09-17 15:40:00,34.17,34.23,34.12,34.22,967200.0,22.4147,22.454,22.3819,22.4475,967200.0
2012-09-17 15:50:00,34.22,34.24,34.18,34.22,1502500.0,22.4475,22.4606,22.4213,22.4475,1502500.0
2012-09-18 09:30:00,34.1,34.2,34.05,34.14,319600.0,22.3688,22.4344,22.336,22.395,319600.0
2012-09-18 09:40:00,34.14,34.17,34.05,34.05,300600.0,22.395,22.4147,22.336,22.336,300600.0
2012-09-18 09:50:00,34.06,34.19,34.05,34.17,328600.0,22.3425,22.4278,22.336,22.4147,328600.0
2012-09-18 10:00:00,34.17,34.2,34.16,34.17,247200.0,22.4147,22.4344,22.4081,22.4147,247200.0
2012-09-18 10:10:00,34.18,34.22,34.15,34.2,173500.0,22.4213,22.4475,22.4016,22.4344,173500.0
2012-09-18 10:20:00,34.21,34.22,34.17,34.2,357200.0,22.4409,22.4475,22.4147,22.4344,357200.0
2012-09-18 10:30:00,34.21,34.22,34.17,34.19,302400.0,22.4409,22.4475,22.4147,22.4278,302400.0
2012-09-18 10:40:00,34.19,34.19,34.14,34.15,123100.0,22.4278,22.4278,22.395,22.4016,123100.0
2012-09-18 10:50:00,34.15,34.21,34.15,34.2,222400.0,22.4016,22.4409,22.4016,22.4344,222400.0
2012-09-18 11:00:00,34.2,34.24,34.19,34.22,124900.0,22.4344,22.4606,22.4278,22.4475,124900.0
2012-09-18 11:10:00,34.22,34.26,34.21,34.25,188100.0,22.4475,22.4737,22.4409,22.4672,188100.0
2012-09-18 11:20:00,34.26,34.29,34.24,34.25,237800.0,22.4737,22.4934,22.4606,22.4672,237800.0
2012-09-18 11:30:00,34.25,34.27,34.2,34.23,321900.0,22.4672,22.4803,22.4344,22.454,321900.0
2012-09-18 11:40:00,34.23,34.25,34.2,34.24,135900.0,22.454,22.4672,22.4344,22.4606,135900.0
2012-09-18 11:50:00,34.25,34.25,34.2,34.21,179400.0,22.4672,22.4672,22.4344,22.4409,179400.0
2012-09-18 12:00:00,34.21,34.24,34.19,34.24,209800.0,22.4409,22.4606,22.4278,22.4606,209800.0
2012-09-18 12:10:00,34.24,34.24,34.16,34.18,189400.0,22.4606,22.4606,22.4081,22.4213,189400.0
2012-09-18 12:20:00,34.18,34.19,34.15,34.16,170500.0,22.4213,22.4278,22.4016,22.4081,170500.0
2012-09-18 12:30:00,34.17,34.17,34.08,34.17,267600.0,22.4147,22.4147,22.3557,22.4147,267600.0
2012-09-18 12:40:00,34.17,34.19,34.17,34.19,72900.0,22.4147,22.4278,22.4147,22.4278,72900.0
2012-09-18 12:50:00,34.19,34.22,34.18,34.22,158300.0,22.4278,22.4475,22.4213,22.4475,158300.0
2012-09-18 13:00:00,34.21,34.23,34.15,34.19,128800.0,22.4409,22.454,22.4016,22.4278,128800.0
2012-09-18 13:10:00,34.19,34.21,34.18,34.21,1204700.0,22.4278,22.4409,22.4213,22.4409,1204700.0
2012-09-18 13:20:00,34.22,34.22,34.19,34.21,551500.0,22.4475,22.4475,22.4278,22.4409,551500.0
2012-09-18 13:30:00,34.2,34.21,34.18,34.2,110300.0,22.4344,22.4409,22.4213,22.4344,110300.0
2012-09-18 13:40:00,34.2,34.21,34.19,34.21,75900.0,22.4344,22.4409,22.4278,22.4409,75900.0
2012-09-18 13:50:00,34.21,34.22,34.2,34.21,106000.0,22.4409,22.4475,22.4344,22.4409,106000.0
2012-09-18 14:00:00,34.22,34.23,34.21,34.23,75900.0,22.4475,22.454,22.4409,22.454,75900.0
2012-09-18 14:10:00,34.23,34.23,34.2,34.22,80800.0,22.454,22.454,22.4344,22.4475,80800.0
2012-09-18 14:20:00,34.21,34.22,34.2,34.2,87800.0,22.4409,22.4475,22.4344,22.4344,87800.0
2012-09-18 14:30:00,34.2,34.22,34.19,34.19,144700.0,22.4344,22.4475,22.4278,22.4278,144700.0
2012-09-18 14:40:00,34.19,34.22,34.19,34.21,107700.0,22.4278,22.4475,22.4278,22.4409,107700.0
2012-09-18 14:50:00,34.21,34.21,34.19,34.21,88800.0,22.4409,22.4409,22.4278,22.4409,88800.0
2012-09-18 15:00:00,34.21,34.26,34.2,34.23,229900.0,22.4409,22.4737,22.4344,22.454,229900.0
2012-09-18 15:10:00,34.23,34.26,34.23,34.25,139400.0,22.454,22.4737,22.454,22.4672,139400.0
2012-09-18 15:20:00,34.25,34.26,34.24,34.26,183400.0,22.4672,22.4737,22.4606,22.4737,183400.0
2012-09-18 15:30:00,34.26,34.33,34.25,34.3,454100.0,22.4737,22.5196,22.4672,22.5,454100.0
2012-09-18 15:40:00,34.3,34.3,34.2,34.23,474100.0,22.5,22.5,22.4344,22.454,474100.0
2012-09-18 15:50:00,34.23,34.25,34.19,34.2,1000200.0,22.454,22.4672,22.4278,22.4344,1000200.0
2012-09-19 09:30:00,34.23,34.3,34.19,34.22,238100.0,22.454,22.5,22.4278,22.4475,238100.0
2012-09-19 09:40:00,34.22,34.26,34.17,34.24,172400.0,22.4475,22.4737,22.4147,22.4606,172400.0
2012-09-19 09:50:00,34.24,34.26,34.23,34.25,240600.0,22.4606,22.4737,22.454,22.4672,240600.0
2012-09-19 10:00:00,34.26,34.35,34.25,34.33,277300.0,22.4737,22.5328,22.4672,22.5196,277300.0
2012-09-19 10:10:00,34.32,34.39,34.3,34.39,167100.0,22.5131,22.559,22.5,22.559,167100.0
2012-09-19 10:20:00,34.39,34.39,34.33,34.38,224500.0,22.559,22.559,22.5196,22.5524,224500.0
2012-09-19 10:30:00,34.38,34.39,34.32,34.36,270600.0,22.5524,22.559,22.5131,22.5393,270600.0
2012-09-19 10:40:00,34.37,34.38,34.31,34.38,106900.0,22.5459,22.5524,22.5065,22.5524,106900.0
2012-09-19 10:50:00,34.38,34.39,34.36,34.39,93300.0,22.5524,22.559,22.5393,22.559,93300.0
2012-09-19 11:00:00,34.39,34.44,34.38,34.4,124700.0,22.559,22.5918,22.5524,22.5656,124700.0
2012-09-19 11:10:00,34.4,34.43,34.38,34.43,85600.0,22.5656,22.5852,22.5524,22.5852,85600.0
2012-09-19 11:20:00,34.43,34.48,34.43,34.45,139200.0,22.5852,22.618,22.5852,22.5984,139200.0
2012-09-19 11:30:00,34.44,34.5,34.43,34.5,108600.0,22.5918,22.6312,22.5852,22.6312,108600.0
2012-09-19 11:40:00,34.5,34.54,34.49,34.52,134000.0,22.6312,22.6574,22.6246,22.6443,134000.0
2012-09-19 11:50:00,34.52,34.55,34.5,34.51,150400.0,22.6443,22.664,22.6312,22.6377,150400.0
2012-09-19 12:00:00,34.52,34.52,34.41,34.41,224500.0,22.6443,22.6443,22.5721,22.5721,224500.0
2012-09-19 12:10:00,34.42,34.42,34.39,34.4,97700.0,22.5787,22.5787,22.559,22.5656,97700.0
2012-09-19 12:20:00,34.39,34.41,34.36,34.4,415600.0,22.559,22.5721,22.5393,22.5656,415600.0
2012-09-19 12:30:00,34.4,34.44,34.4,34.43,185000.0,22.5656,22.5918,22.5656,22.5852,185000.0
2012-09-19 12:40:00,34.44,34.44,34.39,34.4,176900.0,22.5918,22.5918,22.559,22.5656,176900.0
2012-09-19 12:50:00,34.4,34.43,34.38,34.38,112000.0,22.5656,22.5852,22.5524,22.5524,112000.0
2012-09-19 13:00:00,34.39,34.41,34.36,34.37,129400.0,22.559,22.5721,22.5393,22.5459,129400.0
2012-09-19 13:10:00,34.36,34.39,34.36,34.39,64900.0,22.5393,22.559,22.5393,22.559,64900.0
2012-09-19 13:20:00,34.39,34.4,34.32,34.34,166300.0,22.559,22.5656,22.5131,22.5262,166300.0
2012-09-19 13:30:00,34.34,34.39,34.33,34.33,108000.0,22.5262,22.559,22.5196,22.5196,108000.0
2012-09-19 13:40:00,34.34,34.36,34.33,34.35,103900.0,22.5262,22.5393,22.5196,22.5328,103900.0
2012-09-19 13:50:00,34.36,34.38,34.35,34.38,64500.0,22.5393,22.5524,22.5328,22.5524,64500.0
2012-09-19 14:00:00,34.38,34.39,34.36,34.39,86500.0,22.5524,22.559,22.5393,22.559,86500.0
2012-09-19 14:10:00,34.38,34.39,34.34,34.37,210700.0,22.5524,22.559,22.5262,22.5459,210700.0
2012-09-19 14:20:00,34.37,34.38,34.32,34.32,259800.0,22.5459,22.5524,22.5131,22.5131,259800.0
2012-09-19 14:30:00,34.33,34.36,34.32,34.34,162800.0,22.5196,22.5393,22.5131,22.5262,162800.0
2012-09-19 14:40:00,34.35,34.37,34.34,34.37,361200.0,22.5328,22.5459,22.5262,22.5459,361200.0
2012-09-19 14:50:00,34.36,34.4,34.35,34.38,393800.0,22.5393,22.5656,22.5328,22.5524,393800.0
2012-09-19 15:00:00,34.38,34.41,34.37,34.4,255200.0,22.5524,22.5721,22.5459,22.5656,255200.0
2012-09-19 15:10:00,34.4,34.43,34.39,34.43,187700.0,22.5656,22.5852,22.559,22.5852,187700.0
2012-09-19 15:20:00,34.43,34.43,34.38,34.39,260500.0,22.5852,22.5852,22.5524,22.559,260500.0
2012-09-19 15:30:00,34.39,34.4,34.36,34.39,317200.0,22.559,22.5656,22.5393,22.559,317200.0
2012-09-19 15:40:00,34.39,34.41,34.37,34.41,635100.0,22.559,22.5721,22.5459,22.5721,635100.0
2012-09-19 15:50:00,34.41,34.41,34.32,34.33,940300.0,22.5721,22.5721,22.5131,22.5196,940300.0
2012-09-20 09:30:00,34.08,34.23,34.07,34.23,731200.0,22.3557,22.454,22.3491,22.454,731200.0
2012-09-20 09:40:00,34.22,34.23,34.07,34.07,313700.0,22.4475,22.454,22.3491,22.3491,313700.0
2012-09-20 09:50:00,34.06,34.11,34.02,34.1,378900.0,22.3425,22.3753,22.3163,22.3688,378900.0
2012-09-20 10:00:00,34.1,34.12,34.06,34.06,333200.0,22.3688,22.3819,22.3425,22.3425,333200.0
2012-09-20 10:10:00,34.06,34.16,34.06,34.14,414100.0,22.3425,22.4081,22.3425,22.395,414100.0
2012-09-20 10:20:00,34.14,34.15,34.0,34.02,229400.0,22.395,22.4016,22.3032,22.3163,229400.0
2012-09-20 10:30:00,34.02,34.06,34.01,34.05,226200.0,22.3163,22.3425,22.3097,22.336,226200.0
2012-09-20 10:40:00,34.05,34.06,34.02,34.03,147600.0,22.336,22.3425,22.3163,22.3229,147600.0
2012-09-20 10:50:00,34.03,34.05,34.0,34.05,204700.0,22.3229,22.336,22.3032,22.336,204700.0
2012-09-20 11:00:00,34.05,34.07,34.03,34.04,132700.0,22.336,22.3491,22.3229,22.3294,132700.0
2012-09-20 11:10:00,34.03,34.04,33.9,33.92,246800.0,22.3229,22.3294,22.2376,22.2507,246800.0
2012-09-20 11:20:00,33.91,33.96,33.9,33.93,158900.0,22.2441,22.2769,22.2376,22.2573,158900.0
2012-09-20 11:30:00,33.94,33.99,33.93,33.99,165600.0,22.2638,22.2966,22.2573,22.2966,165600.0
2012-09-20 11:40:00,33.99,34.01,33.98,34.0,204000.0,22.2966,22.3097,22.2901,22.3032,204000.0
2012-09-20 11:50:00,34.0,34.03,33.99,34.03,248600.0,22.3032,22.3229,22.2966,22.3229,248600.0
2012-09-20 12:00:00,34.03,34.04,34.02,34.03,298500.0,22.3229,22.3294,22.3163,22.3229,298500.0
2012-09-20 12:10:00,34.04,34.04,34.02,34.03,134900.0,22.3294,22.3294,22.3163,22.3229,134900.0
2012-09-20 12:20:00,34.03,34.03,34.01,34.02,130800.0,22.3229,22.3229,22.3097,22.3163,130800.0
2012-09-20 12:30:00,34.02,34.02,33.97,33.98,149300.0,22.3163,22.3163,22.2835,22.2901,149300.0
2012-09-20 12:40:00,33.98,33.99,33.95,33.95,112400.0,22.2901,22.2966,22.2704,22.2704,112400.0
2012-09-20 12:50:00,33.96,33.98,33.94,33.97,159100.0,22.2769,22.2901,22.2638,22.2835,159100.0
2012-09-20 13:00:00,33.96,33.97,33.93,33.96,119000.0,22.2769,22.2835,22.2573,22.2769,119000.0
2012-09-20 13:10:00,33.96,34.0,33.95,33.98,105100.0,22.2769,22.3032,22.2704,22.2901,105100.0
2012-09-20 13:20:00,33.99,33.99,33.95,33.97,122100.0,22.2966,22.2966,22.2704,22.2835,122100.0
2012-09-20 13:30:00,33.97,34.04,33.96,34.03,171700.0,22.2835,22.3294,22.2769,22.3229,171700.0
2012-09-20 13:40:00,34.04,34.04,34.02,34.03,122200.0,22.3294,22.3294,22.3163,22.3229,122200.0
2012-09-20 13:50:00,34.04,34.05,34.03,34.05,125300.0,22.3294,22.336,22.3229,22.336,125300.0
2012-09-20 14:00:00,34.05,34.05,34.02,34.03,111200.0,22.336,22.336,22.3163,22.3229,111200.0
2012-09-20 14:10:00,34.03,34.04,34.01,34.03,168600.0,22.3229,22.3294,22.3097,22.3229,168600.0
2012-09-20 14:20:00,34.03,34.03,33.99,34.01,206600.0,22.3229,22.3229,22.2966,22.3097,206600.0
2012-09-20 14:30:00,34.02,34.05,34.0,34.05,132000.0,22.3163,22.336,22.3032,22.336,132000.0
2012-09-20 14:40:00,34.05,34.05,34.03,34.05,104400.0,22.336,22.336,22.3229,22.336,104400.0
2012-09-20 14:50:00,34.05,34.05,34.01,34.04,128600.0,22.336,22.336,22.3097,22.3294,128600.0
2012-09-20 15:00:00,34.04,34.07,34.03,34.07,123900.0,22.3294,22.3491,22.3229,22.3491,123900.0
2012-09-20 15:10:00,34.07,34.07,34.05,34.06,125000.0,22.3491,22.3491,22.336,22.3425,125000.0
2012-09-20 15:20:00,34.07,34.11,34.06,34.1,197900.0,22.3491,22.3753,22.3425,22.3688,197900.0
2012-09-20 15:30:00,34.09,34.1,34.07,34.08,256000.0,22.3622,22.3688,22.3491,22.3557,256000.0
2012-09-20 15:40:00,34.08,34.09,34.03,34.05,392300.0,22.3557,22.3622,22.3229,22.336,392300.0
2012-09-20 15:50:00,34.05,34.08,34.01,34.05,1640700.0,22.336,22.3557,22.3097,22.336,1640700.0
2012-09-21 09:30:00,34.31,34.31,34.23,34.28,2199800.0,22.5065,22.5065,22.454,22.4868,2199800.0
2012-09-21 09:40:00,34.28,34.28,34.22,34.25,315000.0,22.4868,22.4868,22.4475,22.4672,315000.0
2012-09-21 09:50:00,34.26,34.26,34.21,34.25,245200.0,22.4737,22.4737,22.4409,22.4672,245200.0
2012-09-21 10:00:00,34.25,34.26,34.16,34.21,259300.0,22.4672,22.4737,22.4081,22.4409,259300.0
2012-09-21 10:10:00,34.22,34.22,34.15,34.18,127700.0,22.4475,22.4475,22.4016,22.4213,127700.0
2012-09-21 10:20:00,34.18,34.2,34.15,34.2,110900.0,22.4213,22.4344,22.4016,22.4344,110900.0
2012-09-21 10:30:00,34.2,34.22,34.17,34.2,182600.0,22.4344,22.4475,22.4147,22.4344,182600.0
2012-09-21 10:40:00,34.2,34.21,34.18,34.18,85000.0,22.4344,22.4409,22.4213,22.4213,85000.0
2012-09-21 10:50:00,34.18,34.19,34.06,34.06,144400.0,22.4213,22.4278,22.3425,22.3425,144400.0
2012-09-21 11:00:00,34.06,34.06,34.0,34.02,166800.0,22.3425,22.3425,22.3032,22.3163,166800.0
2012-09-21 11:10:00,34.02,34.05,33.98,34.04,202400.0,22.3163,22.336,22.2901,22.3294,202400.0
2012-09-21 11:20:00,34.05,34.09,34.04,34.06,112700.0,22.336,22.3622,22.3294,22.3425,112700.0
2012-09-21 11:30:00,34.06,34.09,34.06,34.08,60700.0,22.3425,22.3622,22.3425,22.3557,60700.0
2012-09-21 11:40:00,34.08,34.12,34.07,34.11,74200.0,22.3557,22.3819,22.3491,22.3753,74200.0
2012-09-21 11:50:00,34.12,34.12,34.06,34.06,106200.0,22.3819,22.3819,22.3425,22.3425,106200.0
2012-09-21 12:00:00,34.07,34.08,34.02,34.05,111900.0,22.3491,22.3557,22.3163,22.336,111900.0
2012-09-21 12:10:00,34.06,34.08,34.05,34.08,172800.0,22.3425,22.3557,22.336,22.3557,172800.0
2012-09-21 12:20:00,34.08,34.09,34.04,34.06,228800.0,22.3557,22.3622,22.3294,22.3425,228800.0
2012-09-21 12:30:00,34.06,34.07,34.0,34.0,165500.0,22.3425,22.3491,22.3032,22.3032,165500.0
2012-09-21 12:40:00,34.01,34.03,33.99,34.02,80500.0,22.3097,22.3229,22.2966,22.3163,80500.0
2012-09-21 12:50:00,34.02,34.03,33.98,33.99,76000.0,22.3163,22.3229,22.2901,22.2966,76000.0
2012-09-21 13:00:00,33.99,34.0,33.99,34.0,56100.0,22.2966,22.3032,22.2966,22.3032,56100.0
2012-09-21 13:10:00,34.0,34.04,34.0,34.03,68600.0,22.3032,22.3294,22.3032,22.3229,68600.0
2012-09-21 13:20:00,34.04,34.04,34.03,34.04,39800.0,22.3294,22.3294,22.3229,22.3294,39800.0
2012-09-21 13:30:00,34.04,34.05,34.03,34.05,68400.0,22.3294,22.336,22.3229,22.336,68400.0
2012-09-21 13:40:00,34.05,34.06,34.05,34.05,77100.0,22.336,22.3425,22.336,22.336,77100.0
2012-09-21 13:50:00,34.06,34.1,34.05,34.09,118000.0,22.3425,22.3688,22.336,22.3622,118000.0
2012-09-21 14:00:00,34.09,34.1,34.04,34.04,135300.0,22.3622,22.3688,22.3294,22.3294,135300.0
2012-09-21 14:10:00,34.04,34.04,33.99,34.0,117600.0,22.3294,22.3294,22.2966,22.3032,117600.0
2012-09-21 14:20:00,34.0,34.0,33.96,34.0,139800.0,22.3032,22.3032,22.2769,22.3032,139800.0
2012-09-21 14:30:00,33.99,34.0,33.97,33.98,92700.0,22.2966,22.3032,22.2835,22.2901,92700.0
2012-09-21 14:40:00,33.98,34.04,33.98,34.03,138300.0,22.2901,22.3294,22.2901,22.3229,138300.0
2012-09-21 14:50:00,34.03,34.03,34.01,34.02,112100.0,22.3229,22.3229,22.3097,22.3163,112100.0
2012-09-21 15:00:00,34.03,34.03,34.0,34.02,131900.0,22.3229,22.3229,22.3032,22.3163,131900.0
2012-09-21 15:10:00,34.02,34.04,34.02,34.02,136800.0,22.3163,22.3294,22.3163,22.3163,136800.0
2012-09-21 15:20:00,34.02,34.03,33.98,34.0,250000.0,22.3163,22.3229,22.2901,22.3032,250000.0
2012-09-21 15:30:00,33.99,34.0,33.99,34.0,208000.0,22.2966,22.3032,22.2966,22.3032,208000.0
2012-09-21 15:40:00,34.0,34.04,33.95,33.96,761400.0,22.3032,22.3294,22.2704,22.2769,761400.0
2012-09-21 15:50:00,33.96,33.98,33.86,33.87,1969800.0,22.2769,22.2901,22.2113,22.2179,1969800.0
2012-09-24 09:30:00,33.79,33.94,33.69,33.86,318700.0,22.1654,22.2638,22.0998,22.2113,318700.0
2012-09-24 09:40:00,33.87,33.94,33.86,33.92,217600.0,22.2179,22.2638,22.2113,22.2507,217600.0
2012-09-24 09:50:00,33.92,34.04,33.91,34.03,234600.0,22.2507,22.3294,22.2441,22.3229,234600.0
2012-09-24 10:00:00,34.02,34.05,34.02,34.02,135300.0,22.3163,22.336,22.3163,22.3163,135300.0
2012-09-24 10:10:00,34.02,34.03,33.99,34.02,150300.0,22.3163,22.3229,22.2966,22.3163,150300.0
2012-09-24 10:20:00,34.03,34.11,33.98,34.1,162000.0,22.3229,22.3753,22.2901,22.3688,162000.0
2012-09-24 10:30:00,34.09,34.17,34.09,34.15,115500.0,22.3622,22.4147,22.3622,22.4016,115500.0
2012-09-24 10:40:00,34.15,34.16,34.11,34.14,208000.0,22.4016,22.4081,22.3753,22.395,208000.0
2012-09-24 10:50:00,34.15,34.23,34.15,34.22,150100.0,22.4016,22.454,22.4016,22.4475,150100.0
2012-09-24 11:00:00,34.22,34.23,34.19,34.23,96200.0,22.4475,22.454,22.4278,22.454,96200.0
2012-09-24 11:10:00,34.23,34.23,34.17,34.18,130300.0,22.454,22.454,22.4147,22.4213,130300.0
2012-09-24 11:20:00,34.18,34.2,34.15,34.15,158200.0,22.4213,22.4344,22.4016,22.4016,158200.0
2012-09-24 11:30:00,34.15,34.19,34.15,34.18,92600.0,22.4016,22.4278,22.4016,22.4213,92600.0
2012-09-24 11:40:00,34.18,34.18,34.14,34.15,100400.0,22.4213,22.4213,22.395,22.4016,100400.0
2012-09-24 11:50:00,34.15,34.15,34.14,34.15,46000.0,22.4016,22.4016,22.395,22.4016,46000.0
2012-09-24 12:00:00,34.15,34.19,34.15,34.19,299300.0,22.4016,22.4278,22.4016,22.4278,299300.0
2012-09-24 12:10:00,34.18,34.2,34.18,34.19,52200.0,22.4213,22.4344,22.4213,22.4278,52200.0
2012-09-24 12:20:00,34.2,34.2,34.18,34.18,78700.0,22.4344,22.4344,22.4213,22.4213,78700.0
2012-09-24 12:30:00,34.18,34.19,34.14,34.15,77100.0,22.4213,22.4278,22.395,22.4016,77100.0
2012-09-24 12:40:00,34.14,34.15,34.14,34.14,38500.0,22.395,22.4016,22.395,22.395,38500.0
2012-09-24 12:50:00,34.15,34.16,34.14,34.16,56300.0,22.4016,22.4081,22.395,22.4081,56300.0
2012-09-24 13:00:00,34.16,34.17,34.15,34.16,132400.0,22.4081,22.4147,22.4016,22.4081,132400.0
2012-09-24 13:10:00,34.16,34.19,34.16,34.16,87500.0,22.4081,22.4278,22.4081,22.4081,87500.0
2012-09-24 13:20:00,34.16,34.18,34.16,34.17,56800.0,22.4081,22.4213,22.4081,22.4147,56800.0
2012-09-24 13:30:00,34.17,34.18,34.13,34.13,102800.0,22.4147,22.4213,22.3885,22.3885,102800.0
2012-09-24 13:40:00,34.13,34.15,34.11,34.14,155200.0,22.3885,22.4016,22.3753,22.395,155200.0
2012-09-24 13:50:00,34.14,34.15,34.13,34.15,102700.0,22.395,22.4016,22.3885,22.4016,102700.0
2012-09-24 14:00:00,34.15,34.16,34.14,34.15,74200.0,22.4016,22.4081,22.395,22.4016,74200.0
2012-09-24 14:10:00,34.14,34.2,34.14,34.2,109600.0,22.395,22.4344,22.395,22.4344,109600.0
2012-09-24 14:20:00,34.19,34.2,34.19,34.19,115300.0,22.4278,22.4344,22.4278,22.4278,115300.0
2012-09-24 14:30:00,34.2,34.2,34.18,34.2,175800.0,22.4344,22.4344,22.4213,22.4344,175800.0
2012-09-24 14:40:00,34.2,34.23,34.19,34.23,122700.0,22.4344,22.454,22.4278,22.454,122700.0
2012-09-24 14:50:00,34.24,34.29,34.23,34.27,184600.0,22.4606,22.4934,22.454,22.4803,184600.0
2012-09-24 15:00:00,34.28,34.28,34.21,34.23,112000.0,22.4868,22.4868,22.4409,22.454,112000.0
2012-09-24 15:10:00,34.23,34.24,34.21,34.24,170900.0,22.454,22.4606,22.4409,22.4606,170900.0
2012-09-24 15:20:00,34.24,34.29,34.23,34.26,163600.0,22.4606,22.4934,22.454,22.4737,163600.0
2012-09-24 15:30:00,34.26,34.28,34.24,34.26,237700.0,22.4737,22.4868,22.4606,22.4737,237700.0
2012-09-24 15:40:00,34.27,34.28,34.22,34.23,206900.0,22.4803,22.4868,22.4475,22.454,206900.0
2012-09-24 15:50:00,34.22,34.23,34.15,34.18,789500.0,22.4475,22.454,22.4016,22.4213,789500.0
2012-09-25 09:30:00,34.27,34.48,34.25,34.48,408900.0,22.4803,22.618,22.4672,22.618,408900.0
2012-09-25 09:40:00,34.48,34.53,34.43,34.5,235300.0,22.618,22.6508,22.5852,22.6312,235300.0
2012-09-25 09:50:00,34.49,34.5,34.45,34.49,162900.0,22.6246,22.6312,22.5984,22.6246,162900.0
2012-09-25 10:00:00,34.49,34.59,34.48,34.59,194700.0,22.6246,22.6902,22.618,22.6902,194700.0
2012-09-25 10:10:00,34.59,34.63,34.48,34.5,274000.0,22.6902,22.7164,22.618,22.6312,274000.0
2012-09-25 10:20:00,34.49,34.54,34.46,34.48,179100.0,22.6246,22.6574,22.6049,22.618,179100.0
2012-09-25 10:30:00,34.48,34.53,34.48,34.5,122400.0,22.618,22.6508,22.618,22.6312,122400.0
2012-09-25 10:40:00,34.5,34.61,34.5,34.59,145300.0,22.6312,22.7033,22.6312,22.6902,145300.0
2012-09-25 10:50:00,34.6,34.61,34.57,34.57,90800.0,22.6968,22.7033,22.6771,22.6771,90800.0
2012-09-25 11:00:00,34.57,34.63,34.57,34.59,121200.0,22.6771,22.7164,22.6771,22.6902,121200.0
2012-09-25 11:10:00,34.58,34.61,34.58,34.59,93000.0,22.6836,22.7033,22.6836,22.6902,93000.0
2012-09-25 11:20:00,34.59,34.61,34.57,34.59,150000.0,22.6902,22.7033,22.6771,22.6902,150000.0
2012-09-25 11:30:00,34.58,34.63,34.58,34.6,152300.0,22.6836,22.7164,22.6836,22.6968,152300.0
2012-09-25 11:40:00,34.6,34.63,34.58,34.59,159900.0,22.6968,22.7164,22.6836,22.6902,159900.0
2012-09-25 11:50:00,34.59,34.61,34.58,34.59,190700.0,22.6902,22.7033,22.6836,22.6902,190700.0
2012-09-25 12:00:00,34.59,34.6,34.51,34.56,116300.0,22.6902,22.6968,22.6377,22.6705,116300.0
2012-09-25 12:10:00,34.56,34.58,34.5,34.5,153700.0,22.6705,22.6836,22.6312,22.6312,153700.0
2012-09-25 12:20:00,34.5,34.55,34.5,34.52,114700.0,22.6312,22.664,22.6312,22.6443,114700.0
2012-09-25 12:30:00,34.53,34.57,34.45,34.46,283900.0,22.6508,22.6771,22.5984,22.6049,283900.0
2012-09-25 12:40:00,34.46,34.48,34.37,34.41,192000.0,22.6049,22.618,22.5459,22.5721,192000.0
2012-09-25 12:50:00,34.42,34.49,34.41,34.49,124600.0,22.5787,22.6246,22.5721,22.6246,124600.0
2012-09-25 13:00:00,34.48,34.48,34.43,34.45,90000.0,22.618,22.618,22.5852,22.5984,90000.0
2012-09-25 13:10:00,34.44,34.45,34.32,34.32,164300.0,22.5918,22.5984,22.5131,22.5131,164300.0
2012-09-25 13:20:00,34.32,34.35,34.32,34.35,158400.0,22.5131,22.5328,22.5131,22.5328,158400.0
2012-09-25 13:30:00,34.36,34.42,34.34,34.36,174000.0,22.5393,22.5787,22.5262,22.5393,174000.0
2012-09-25 13:40:00,34.36,34.37,34.32,34.37,119800.0,22.5393,22.5459,22.5131,22.5459,119800.0
2012-09-25 13:50:00,34.37,34.39,34.36,34.39,88200.0,22.5459,22.559,22.5393,22.559,88200.0
2012-09-25 14:00:00,34.4,34.4,34.35,34.37,133800.0,22.5656,22.5656,22.5328,22.5459,133800.0
2012-09-25 14:10:00,34.37,34.42,34.34,34.35,200700.0,22.5459,22.5787,22.5262,22.5328,200700.0
2012-09-25 14:20:00,34.35,34.35,34.3,34.3,163700.0,22.5328,22.5328,22.5,22.5,163700.0
2012-09-25 14:30:00,34.3,34.34,34.3,34.33,110300.0,22.5,22.5262,22.5,22.5196,110300.0
2012-09-25 14:40:00,34.32,34.34,34.27,34.32,185200.0,22.5131,22.5262,22.4803,22.5131,185200.0
2012-09-25 14:50:00,34.32,34.33,34.26,34.27,198100.0,22.5131,22.5196,22.4737,22.4803,198100.0
2012-09-25 15:00:00,34.26,34.27,34.19,34.2,231600.0,22.4737,22.4803,22.4278,22.4344,231600.0
2012-09-25 15:10:00,34.19,34.22,34.08,34.14,332100.0,22.4278,22.4475,22.3557,22.395,332100.0
2012-09-25 15:20:00,34.13,34.26,34.13,34.21,405300.0,22.3885,22.4737,22.3885,22.4409,405300.0
2012-09-25 15:30:00,34.21,34.28,34.19,34.2,377100.0,22.4409,22.4868,22.4278,22.4344,377100.0
2012-09-25 15:40:00,34.2,34.24,34.18,34.22,544100.0,22.4344,22.4606,22.4213,22.4475,544100.0
2012-09-25 15:50:00,34.21,34.21,34.11,34.12,1029400.0,22.4409,22.4409,22.3753,22.3819,1029400.0
2012-09-26 09:30:00,33.95,34.03,33.8,33.8,425700.0,22.3983,22.4511,22.2993,22.2993,425700.0
2012-09-26 09:40:00,33.81,33.95,33.79,33.83,365300.0,22.3059,22.3983,22.2927,22.3191,365300.0
2012-09-26 09:50:00,33.84,33.97,33.82,33.95,293200.0,22.3257,22.4115,22.3125,22.3983,293200.0
2012-09-26 10:00:00,33.95,33.97,33.89,33.91,244700.0,22.3983,22.4115,22.3587,22.3719,244700.0
2012-09-26 10:10:00,33.92,33.95,33.87,33.95,199200.0,22.3785,22.3983,22.3455,22.3983,199200.0
2012-09-26 10:20:00,33.95,33.95,33.85,33.85,175400.0,22.3983,22.3983,22.3323,22.3323,175400.0
2012-09-26 10:30:00,33.85,33.88,33.73,33.76,312400.0,22.3323,22.3521,22.2531,22.2729,312400.0
2012-09-26 10:40:00,33.76,33.86,33.74,33.85,272900.0,22.2729,22.3389,22.2597,22.3323,272900.0
2012-09-26 10:50:00,33.84,33.85,33.77,33.77,132100.0,22.3257,22.3323,22.2795,22.2795,132100.0
2012-09-26 11:00:00,33.78,33.86,33.77,33.86,264500.0,22.2861,22.3389,22.2795,22.3389,264500.0
2012-09-26 11:10:00,33.86,33.94,33.84,33.93,261100.0,22.3389,22.3917,22.3257,22.3851,261100.0
2012-09-26 11:20:00,33.92,33.96,33.89,33.95,216800.0,22.3785,22.4049,22.3587,22.3983,216800.0
2012-09-26 11:30:00,33.95,33.95,33.86,33.86,139200.0,22.3983,22.3983,22.3389,22.3389,139200.0
2012-09-26 11:40:00,33.86,33.93,33.86,33.88,140400.0,22.3389,22.3851,22.3389,22.3521,140400.0
2012-09-26 11:50:00,33.88,33.88,33.81,33.86,162500.0,22.3521,22.3521,22.3059,22.3389,162500.0
2012-09-26 12:00:00,33.86,33.91,33.85,33.89,168200.0,22.3389,22.3719,22.3323,22.3587,168200.0
2012-09-26 12:10:00,33.9,33.92,33.86,33.86,135300.0,22.3653,22.3785,22.3389,22.3389,135300.0
2012-09-26 12:20:00,33.86,33.86,33.79,33.79,83700.0,22.3389,22.3389,22.2927,22.2927,83700.0
2012-09-26 12:30:00,33.79,33.83,33.79,33.83,158000.0,22.2927,22.3191,22.2927,22.3191,158000.0
2012-09-26 12:40:00,33.83,33.87,33.83,33.85,272700.0,22.3191,22.3455,22.3191,22.3323,272700.0
2012-09-26 12:50:00,33.86,33.96,33.84,33.96,224700.0,22.3389,22.4049,22.3257,22.4049,224700.0
2012-09-26 13:00:00,33.95,33.98,33.94,33.97,223200.0,22.3983,22.4181,22.3917,22.4115,223200.0
2012-09-26 13:10:00,33.96,33.99,33.96,33.98,260100.0,22.4049,22.4247,22.4049,22.4181,260100.0
2012-09-26 13:20:00,33.98,34.02,33.97,33.98,160800.0,22.4181,22.4445,22.4115,22.4181,160800.0
2012-09-26 13:30:00,33.98,34.01,33.95,34.01,326300.0,22.4181,22.4379,22.3983,22.4379,326300.0
2012-09-26 13:40:00,34.0,34.01,33.97,33.97,219100.0,22.4313,22.4379,22.4115,22.4115,219100.0
2012-09-26 13:50:00,33.97,33.99,33.91,33.93,139500.0,22.4115,22.4247,22.3719,22.3851,139500.0
2012-09-26 14:00:00,33.93,34.04,33.93,34.01,318900.0,22.3851,22.4577,22.3851,22.4379,318900.0
2012-09-26 14:10:00,34.01,34.04,34.0,34.04,194000.0,22.4379,22.4577,22.4313,22.4577,194000.0
2012-09-26 14:20:00,34.04,34.06,34.03,34.05,265400.0,22.4577,22.4709,22.4511,22.4643,265400.0
2012-09-26 14:30:00,34.05,34.1,34.04,34.08,348400.0,22.4643,22.4973,22.4577,22.4841,348400.0
2012-09-26 14:40:00,34.08,34.14,34.07,34.09,461400.0,22.4841,22.5236,22.4775,22.4907,461400.0
2012-09-26 14:50:00,34.1,34.1,34.03,34.03,455000.0,22.4973,22.4973,22.4511,22.4511,455000.0
2012-09-26 15:00:00,34.04,34.06,33.99,34.01,528300.0,22.4577,22.4709,22.4247,22.4379,528300.0
2012-09-26 15:10:00,34.01,34.09,34.0,34.09,347200.0,22.4379,22.4907,22.4313,22.4907,347200.0
2012-09-26 15:20:00,34.09,34.1,34.04,34.04,392300.0,22.4907,22.4973,22.4577,22.4577,392300.0
2012-09-26 15:30:00,34.04,34.06,33.98,33.99,612000.0,22.4577,22.4709,22.4181,22.4247,612000.0
2012-09-26 15:40:00,33.99,34.0,33.93,33.94,556900.0,22.4247,22.4313,22.3851,22.3917,556900.0
2012-09-26 15:50:00,33.94,33.98,33.92,33.96,1263600.0,22.3917,22.4181,22.3785,22.4049,1263600.0
2012-09-27 09:30:00,34.07,34.34,34.01,34.07,547500.0,22.4775,22.6556,22.4379,22.4775,547500.0
2012-09-27 09:40:00,34.05,34.16,34.03,34.13,266600.0,22.4643,22.5368,22.4511,22.517,266600.0
2012-09-27 09:50:00,34.14,34.18,34.06,34.11,189900.0,22.5236,22.55,22.4709,22.5039,189900.0
2012-09-27 10:00:00,34.1,34.14,34.03,34.12,161500.0,22.4973,22.5236,22.4511,22.5104,161500.0
2012-09-27 10:10:00,34.12,34.14,34.08,34.08,147700.0,22.5104,22.5236,22.4841,22.4841,147700.0
2012-09-27 10:20:00,34.08,34.1,34.03,34.05,92500.0,22.4841,22.4973,22.4511,22.4643,92500.0
2012-09-27 10:30:00,34.04,34.09,34.02,34.03,197600.0,22.4577,22.4907,22.4445,22.4511,197600.0
2012-09-27 10:40:00,34.03,34.08,34.02,34.07,161700.0,22.4511,22.4841,22.4445,22.4775,161700.0
2012-09-27 10:50:00,34.06,34.11,34.02,34.04,184300.0,22.4709,22.5039,22.4445,22.4577,184300.0
2012-09-27 11:00:00,34.04,34.08,34.02,34.02,169700.0,22.4577,22.4841,22.4445,22.4445,169700.0
2012-09-27 11:10:00,34.01,34.04,34.01,34.01,95200.0,22.4379,22.4577,22.4379,22.4379,95200.0
2012-09-27 11:20:00,34.02,34.02,33.95,33.98,165900.0,22.4445,22.4445,22.3983,22.4181,165900.0
2012-09-27 11:30:00,33.98,33.99,33.95,33.98,165000.0,22.4181,22.4247,22.3983,22.4181,165000.0
2012-09-27 11:40:00,33.97,33.99,33.96,33.98,102100.0,22.4115,22.4247,22.4049,22.4181,102100.0
2012-09-27 11:50:00,33.98,34.09,33.98,34.07,172200.0,22.4181,22.4907,22.4181,22.4775,172200.0
2012-09-27 12:00:00,34.08,34.14,34.07,34.13,111400.0,22.4841,22.5236,22.4775,22.517,111400.0
2012-09-27 12:10:00,34.13,34.18,34.08,34.09,154400.0,22.517,22.55,22.4841,22.4907,154400.0
2012-09-27 12:20:00,34.09,34.19,34.06,34.18,194600.0,22.4907,22.5566,22.4709,22.55,194600.0
2012-09-27 12:30:00,34.18,34.18,34.14,34.16,69500.0,22.55,22.55,22.5236,22.5368,69500.0
2012-09-27 12:40:00,34.16,34.18,34.15,34.18,64700.0,22.5368,22.55,22.5302,22.55,64700.0
2012-09-27 12:50:00,34.18,34.21,34.17,34.2,102000.0,22.55,22.5698,22.5434,22.5632,102000.0
2012-09-27 13:00:00,34.2,34.2,34.16,34.16,45900.0,22.5632,22.5632,22.5368,22.5368,45900.0
2012-09-27 13:10:00,34.16,34.21,34.16,34.19,83300.0,22.5368,22.5698,22.5368,22.5566,83300.0
2012-09-27 13:20:00,34.19,34.21,34.18,34.2,138700.0,22.5566,22.5698,22.55,22.5632,138700.0
2012-09-27 13:30:00,34.2,34.22,34.18,34.21,94700.0,22.5632,22.5764,22.55,22.5698,94700.0
2012-09-27 13:40:00,34.21,34.26,34.2,34.23,193600.0,22.5698,22.6028,22.5632,22.583,193600.0
2012-09-27 13:50:00,34.23,34.24,34.18,34.22,106400.0,22.583,22.5896,22.55,22.5764,106400.0
2012-09-27 14:00:00,34.21,34.22,34.16,34.16,219500.0,22.5698,22.5764,22.5368,22.5368,219500.0
2012-09-27 14:10:00,34.16,34.2,34.14,34.2,243500.0,22.5368,22.5632,22.5236,22.5632,243500.0
2012-09-27 14:20:00,34.2,34.24,34.19,34.22,100600.0,22.5632,22.5896,22.5566,22.5764,100600.0
2012-09-27 14:30:00,34.23,34.26,34.21,34.25,140400.0,22.583,22.6028,22.5698,22.5962,140400.0
2012-09-27 14:40:00,34.24,34.26,34.22,34.26,103600.0,22.5896,22.6028,22.5764,22.6028,103600.0
2012-09-27 14:50:00,34.26,34.27,34.16,34.18,141800.0,22.6028,22.6094,22.5368,22.55,141800.0
2012-09-27 15:00:00,34.18,34.2,34.17,34.19,59600.0,22.55,22.5632,22.5434,22.5566,59600.0
2012-09-27 15:10:00,34.19,34.2,34.14,34.16,146900.0,22.5566,22.5632,22.5236,22.5368,146900.0
2012-09-27 15:20:00,34.16,34.18,34.13,34.14,137500.0,22.5368,22.55,22.517,22.5236,137500.0
2012-09-27 15:30:00,34.13,34.2,34.13,34.18,194800.0,22.517,22.5632,22.517,22.55,194800.0
2012-09-27 15:40:00,34.18,34.2,34.12,34.13,341700.0,22.55,22.5632,22.5104,22.517,341700.0
2012-09-27 15:50:00,34.13,34.17,34.09,34.16,715800.0,22.517,22.5434,22.4907,22.5368,715800.0
2012-09-28 09:30:00,34.16,34.19,34.01,34.14,255300.0,22.5368,22.5566,22.4379,22.5236,255300.0
2012-09-28 09:40:00,34.14,34.17,34.01,34.08,174100.0,22.5236,22.5434,22.4379,22.4841,174100.0
2012-09-28 09:50:00,34.07,34.13,34.03,34.1,147700.0,22.4775,22.517,22.4511,22.4973,147700.0
2012-09-28 10:00:00,34.09,34.17,34.09,34.11,196100.0,22.4907,22.5434,22.4907,22.5039,196100.0
2012-09-28 10:10:00,34.11,34.13,34.08,34.08,124700.0,22.5039,22.517,22.4841,22.4841,124700.0
2012-09-28 10:20:00,34.08,34.13,34.06,34.1,116800.0,22.4841,22.517,22.4709,22.4973,116800.0
2012-09-28 10:30:00,34.1,34.21,34.08,34.2,150900.0,22.4973,22.5698,22.4841,22.5632,150900.0
2012-09-28 10:40:00,34.21,34.24,34.18,34.23,171500.0,22.5698,22.5896,22.55,22.583,171500.0
2012-09-28 10:50:00,34.23,34.24,34.18,34.2,92700.0,22.583,22.5896,22.55,22.5632,92700.0
2012-09-28 11:00:00,34.2,34.21,34.17,34.21,107300.0,22.5632,22.5698,22.5434,22.5698,107300.0
2012-09-28 11:10:00,34.2,34.21,34.17,34.18,93900.0,22.5632,22.5698,22.5434,22.55,93900.0
2012-09-28 11:20:00,34.17,34.21,34.16,34.16,133800.0,22.5434,22.5698,22.5368,22.5368,133800.0
2012-09-28 11:30:00,34.16,34.22,34.14,34.2,101600.0,22.5368,22.5764,22.5236,22.5632,101600.0
2012-09-28 11:40:00,34.2,34.24,34.19,34.23,109200.0,22.5632,22.5896,22.5566,22.583,109200.0
2012-09-28 11:50:00,34.24,34.25,34.22,34.25,91600.0,22.5896,22.5962,22.5764,22.5962,91600.0
2012-09-28 12:00:00,34.25,34.28,34.22,34.27,147200.0,22.5962,22.616,22.5764,22.6094,147200.0
2012-09-28 12:10:00,34.28,34.38,34.28,34.35,167400.0,22.616,22.682,22.616,22.6622,167400.0
2012-09-28 12:20:00,34.34,34.35,34.26,34.27,99600.0,22.6556,22.6622,22.6028,22.6094,99600.0
2012-09-28 12:30:00,34.26,34.33,34.26,34.32,85100.0,22.6028,22.649,22.6028,22.6424,85100.0
2012-09-28 12:40:00,34.33,34.35,34.32,34.35,65000.0,22.649,22.6622,22.6424,22.6622,65000.0
2012-09-28 12:50:00,34.34,34.37,34.34,34.37,69500.0,22.6556,22.6754,22.6556,22.6754,69500.0
2012-09-28 13:00:00,34.37,34.38,34.33,34.34,100300.0,22.6754,22.682,22.649,22.6556,100300.0
2012-09-28 13:10:00,34.35,34.37,34.32,34.34,100600.0,22.6622,22.6754,22.6424,22.6556,100600.0
2012-09-28 13:20:00,34.34,34.41,34.34,34.4,118700.0,22.6556,22.7018,22.6556,22.6952,118700.0
2012-09-28 13:30:00,34.39,34.48,34.39,34.48,128900.0,22.6886,22.748,22.6886,22.748,128900.0
2012-09-28 13:40:00,34.48,34.49,34.44,34.46,103000.0,22.748,22.7546,22.7216,22.7348,103000.0
2012-09-28 13:50:00,34.45,34.46,34.39,34.39,141600.0,22.7282,22.7348,22.6886,22.6886,141600.0
2012-09-28 14:00:00,34.39,34.42,34.37,34.38,120500.0,22.6886,22.7084,22.6754,22.682,120500.0
2012-09-28 14:10:00,34.37,34.4,34.37,34.4,117600.0,22.6754,22.6952,22.6754,22.6952,117600.0
2012-09-28 14:20:00,34.4,34.41,34.34,34.34,150100.0,22.6952,22.7018,22.6556,22.6556,150100.0
2012-09-28 14:30:00,34.34,34.35,34.31,34.35,134100.0,22.6556,22.6622,22.6358,22.6622,134100.0
2012-09-28 14:40:00,34.35,34.35,34.29,34.33,148700.0,22.6622,22.6622,22.6226,22.649,148700.0
2012-09-28 14:50:00,34.33,34.35,34.31,34.34,158600.0,22.649,22.6622,22.6358,22.6556,158600.0
2012-09-28 15:00:00,34.33,34.35,34.31,34.33,117000.0,22.649,22.6622,22.6358,22.649,117000.0
2012-09-28 15:10:00,34.32,34.35,34.29,34.29,179700.0,22.6424,22.6622,22.6226,22.6226,179700.0
2012-09-28 15:20:00,34.29,34.33,34.29,34.3,144400.0,22.6226,22.649,22.6226,22.6292,144400.0
2012-09-28 15:30:00,34.3,34.34,34.28,34.29,257800.0,22.6292,22.6556,22.616,22.6226,257800.0
2012-09-28 15:40:00,34.3,34.38,34.27,34.35,776900.0,22.6292,22.682,22.6094,22.6622,776900.0
2012-09-28 15:50:00,34.36,34.37,34.28,34.29,899600.0,22.6688,22.6754,22.616,22.6226,899600.0
2012-10-01 09:30:00,34.45,34.5,34.39,34.5,258600.0,22.7282,22.7612,22.6886,22.7612,258600.0
2012-10-01 09:40:00,34.49,34.53,34.42,34.43,224200.0,22.7546,22.7809,22.7084,22.715,224200.0
2012-10-01 09:50:00,34.44,34.45,34.37,34.41,204300.0,22.7216,22.7282,22.6754,22.7018,204300.0
2012-10-01 10:00:00,34.42,34.62,34.42,34.61,303400.0,22.7084,22.8403,22.7084,22.8337,303400.0
2012-10-01 10:10:00,34.61,34.62,34.53,34.54,161300.0,22.8337,22.8403,22.7809,22.7875,161300.0
2012-10-01 10:20:00,34.54,34.55,34.5,34.52,92800.0,22.7875,22.7941,22.7612,22.7743,92800.0
2012-10-01 10:30:00,34.51,34.54,34.48,34.54,141100.0,22.7677,22.7875,22.748,22.7875,141100.0
2012-10-01 10:40:00,34.53,34.55,34.49,34.51,184900.0,22.7809,22.7941,22.7546,22.7677,184900.0
2012-10-01 10:50:00,34.51,34.56,34.5,34.55,459700.0,22.7677,22.8007,22.7612,22.7941,459700.0
2012-10-01 11:00:00,34.55,34.59,34.54,34.54,226000.0,22.7941,22.8205,22.7875,22.7875,226000.0
2012-10-01 11:10:00,34.54,34.59,34.54,34.57,198900.0,22.7875,22.8205,22.7875,22.8073,198900.0
2012-10-01 11:20:00,34.58,34.59,34.51,34.54,138000.0,22.8139,22.8205,22.7677,22.7875,138000.0
2012-10-01 11:30:00,34.54,34.54,34.49,34.49,74100.0,22.7875,22.7875,22.7546,22.7546,74100.0
2012-10-01 11:40:00,34.5,34.52,34.48,34.48,75900.0,22.7612,22.7743,22.748,22.748,75900.0
2012-10-01 11:50:00,34.48,34.5,34.4,34.4,174600.0,22.748,22.7612,22.6952,22.6952,174600.0
2012-10-01 12:00:00,34.4,34.43,34.38,34.39,101600.0,22.6952,22.715,22.682,22.6886,101600.0
2012-10-01 12:10:00,34.39,34.42,34.38,34.41,58900.0,22.6886,22.7084,22.682,22.7018,58900.0
2012-10-01 12:20:00,34.41,34.45,34.41,34.44,99300.0,22.7018,22.7282,22.7018,22.7216,99300.0
2012-10-01 12:30:00,34.43,34.46,34.39,34.41,95100.0,22.715,22.7348,22.6886,22.7018,95100.0
2012-10-01 12:40:00,34.41,34.42,34.3,34.3,89300.0,22.7018,22.7084,22.6292,22.6292,89300.0
2012-10-01 12:50:00,34.3,34.33,34.26,34.3,110900.0,22.6292,22.649,22.6028,22.6292,110900.0
2012-10-01 13:00:00,34.3,34.31,34.23,34.23,127900.0,22.6292,22.6358,22.583,22.583,127900.0
2012-10-01 13:10:00,34.22,34.26,34.18,34.23,188000.0,22.5764,22.6028,22.55,22.583,188000.0
2012-10-01 13:20:00,34.23,34.26,34.2,34.24,71800.0,22.583,22.6028,22.5632,22.5896,71800.0
2012-10-01 13:30:00,34.25,34.27,34.2,34.2,175600.0,22.5962,22.6094,22.5632,22.5632,175600.0
2012-10-01 13:40:00,34.2,34.25,34.17,34.25,293400.0,22.5632,22.5962,22.5434,22.5962,293400.0
2012-10-01 13:50:00,34.25,34.26,34.22,34.24,131600.0,22.5962,22.6028,22.5764,22.5896,131600.0
2012-10-01 14:00:00,34.25,34.31,34.24,34.26,149500.0,22.5962,22.6358,22.5896,22.6028,149500.0
2012-10-01 14:10:00,34.26,34.27,34.21,34.23,103000.0,22.6028,22.6094,22.5698,22.583,103000.0
2012-10-01 14:20:00,34.23,34.26,34.21,34.25,142400.0,22.583,22.6028,22.5698,22.5962,142400.0
2012-10-01 14:30:00,34.25,34.28,34.22,34.24,195500.0,22.5962,22.616,22.5764,22.5896,195500.0
2012-10-01 14:40:00,34.25,34.27,34.24,34.24,130500.0,22.5962,22.6094,22.5896,22.5896,130500.0
2012-10-01 14:50:00,34.25,34.26,34.23,34.24,157000.0,22.5962,22.6028,22.583,22.5896,157000.0
2012-10-01 15:00:00,34.25,34.25,34.2,34.23,128300.0,22.5962,22.5962,22.5632,22.583,128300.0
2012-10-01 15:10:00,34.23,34.23,34.1,34.11,246500.0,22.583,22.583,22.4973,22.5039,246500.0
2012-10-01 15:20:00,34.11,34.12,34.03,34.09,354000.0,22.5039,22.5104,22.4511,22.4907,354000.0
2012-10-01 15:30:00,34.09,34.14,34.05,34.09,298300.0,22.4907,22.5236,22.4643,22.4907,298300.0
2012-10-01 15:40:00,34.1,34.14,34.05,34.1,392700.0,22.4973,22.5236,22.4643,22.4973,392700.0
2012-10-01 15:50:00,34.1,34.14,34.04,34.08,902300.0,22.4973,22.5236,22.4577,22.4841,902300.0
2012-10-02 09:30:00,34.24,34.32,34.16,34.23,460400.0,22.5896,22.6424,22.5368,22.583,460400.0
2012-10-02 09:40:00,34.23,34.24,34.19,34.21,212100.0,22.583,22.5896,22.5566,22.5698,212100.0
2012-10-02 09:50:00,34.21,34.22,34.13,34.17,191000.0,22.5698,22.5764,22.517,22.5434,191000.0
2012-10-02 10:00:00,34.17,34.17,34.08,34.16,171900.0,22.5434,22.5434,22.4841,22.5368,171900.0
2012-10-02 10:10:00,34.15,34.15,34.07,34.08,174900.0,22.5302,22.5302,22.4775,22.4841,174900.0
2012-10-02 10:20:00,34.08,34.15,34.06,34.12,263500.0,22.4841,22.5302,22.4709,22.5104,263500.0
2012-10-02 10:30:00,34.12,34.2,34.09,34.14,372800.0,22.5104,22.5632,22.4907,22.5236,372800.0
2012-10-02 10:40:00,34.15,34.16,34.1,34.14,193600.0,22.5302,22.5368,22.4973,22.5236,193600.0
2012-10-02 10:50:00,34.14,34.2,34.1,34.15,233700.0,22.5236,22.5632,22.4973,22.5302,233700.0
2012-10-02 11:00:00,34.15,34.17,34.12,34.13,202200.0,22.5302,22.5434,22.5104,22.517,202200.0
2012-10-02 11:10:00,34.13,34.19,34.12,34.13,206100.0,22.517,22.5566,22.5104,22.517,206100.0
2012-10-02 11:20:00,34.14,34.15,34.08,34.09,127400.0,22.5236,22.5302,22.4841,22.4907,127400.0
2012-10-02 11:30:00,34.09,34.12,33.96,33.99,250100.0,22.4907,22.5104,22.4049,22.4247,250100.0
2012-10-02 11:40:00,33.99,34.02,33.94,34.02,229300.0,22.4247,22.4445,22.3917,22.4445,229300.0
2012-10-02 11:50:00,34.02,34.05,33.93,33.97,128300.0,22.4445,22.4643,22.3851,22.4115,128300.0
2012-10-02 12:00:00,33.97,34.01,33.94,33.97,82600.0,22.4115,22.4379,22.3917,22.4115,82600.0
2012-10-02 12:10:00,33.98,34.02,33.95,33.99,110600.0,22.4181,22.4445,22.3983,22.4247,110600.0
2012-10-02 12:20:00,33.99,34.02,33.96,33.99,79700.0,22.4247,22.4445,22.4049,22.4247,79700.0
2012-10-02 12:30:00,33.99,34.0,33.95,33.99,81300.0,22.4247,22.4313,22.3983,22.4247,81300.0
2012-10-02 12:40:00,34.0,34.01,33.96,33.97,75700.0,22.4313,22.4379,22.4049,22.4115,75700.0
2012-10-02 12:50:00,33.98,34.0,33.96,33.97,73500.0,22.4181,22.4313,22.4049,22.4115,73500.0
2012-10-02 13:00:00,33.97,33.98,33.95,33.97,61800.0,22.4115,22.4181,22.3983,22.4115,61800.0
2012-10-02 13:10:00,33.96,33.98,33.94,33.95,141300.0,22.4049,22.4181,22.3917,22.3983,141300.0
2012-10-02 13:20:00,33.95,33.95,33.91,33.93,102600.0,22.3983,22.3983,22.3719,22.3851,102600.0
2012-10-02 13:30:00,33.93,33.98,33.89,33.98,90200.0,22.3851,22.4181,22.3587,22.4181,90200.0
2012-10-02 13:40:00,33.98,34.01,33.96,33.98,114900.0,22.4181,22.4379,22.4049,22.4181,114900.0
2012-10-02 13:50:00,33.98,34.0,33.87,33.98,180700.0,22.4181,22.4313,22.3455,22.4181,180700.0
2012-10-02 14:00:00,33.98,34.02,33.96,33.99,85400.0,22.4181,22.4445,22.4049,22.4247,85400.0
2012-10-02 14:10:00,33.98,34.03,33.98,34.01,92200.0,22.4181,22.4511,22.4181,22.4379,92200.0
2012-10-02 14:20:00,34.01,34.04,33.92,33.95,258100.0,22.4379,22.4577,22.3785,22.3983,258100.0
2012-10-02 14:30:00,33.95,34.0,33.94,33.98,111800.0,22.3983,22.4313,22.3917,22.4181,111800.0
2012-10-02 14:40:00,33.98,34.0,33.93,33.95,116900.0,22.4181,22.4313,22.3851,22.3983,116900.0
2012-10-02 14:50:00,33.95,33.97,33.92,33.94,61800.0,22.3983,22.4115,22.3785,22.3917,61800.0
2012-10-02 15:00:00,33.93,34.0,33.92,33.99,103800.0,22.3851,22.4313,22.3785,22.4247,103800.0
2012-10-02 15:10:00,33.99,33.99,33.93,33.98,92200.0,22.4247,22.4247,22.3851,22.4181,92200.0
2012-10-02 15:20:00,33.98,34.03,33.97,34.03,108800.0,22.4181,22.4511,22.4115,22.4511,108800.0
2012-10-02 15:30:00,34.03,34.05,34.0,34.04,296200.0,22.4511,22.4643,22.4313,22.4577,296200.0
2012-10-02 15:40:00,34.03,34.09,34.02,34.03,316200.0,22.4511,22.4907,22.4445,22.4511,316200.0
2012-10-02 15:50:00,34.03,34.08,34.01,34.07,548700.0,22.4511,22.4841,22.4379,22.4775,548700.0
2012-10-03 09:30:00,34.2,34.21,34.06,34.12,358200.0,22.5632,22.5698,22.4709,22.5104,358200.0
2012-10-03 09:40:00,34.12,34.23,34.09,34.1,128600.0,22.5104,22.583,22.4907,22.4973,128600.0
2012-10-03 09:50:00,34.1,34.16,34.07,34.12,95000.0,22.4973,22.5368,22.4775,22.5104,95000.0
2012-10-03 10:00:00,34.12,34.2,34.04,34.13,150800.0,22.5104,22.5632,22.4577,22.517,150800.0
2012-10-03 10:10:00,34.13,34.3,34.13,34.29,205400.0,22.517,22.6292,22.517,22.6226,205400.0
2012-10-03 10:20:00,34.3,34.32,34.24,34.31,145800.0,22.6292,22.6424,22.5896,22.6358,145800.0
2012-10-03 10:30:00,34.31,34.33,34.2,34.23,184700.0,22.6358,22.649,22.5632,22.583,184700.0
2012-10-03 10:40:00,34.23,34.27,34.18,34.23,97900.0,22.583,22.6094,22.55,22.583,97900.0
2012-10-03 10:50:00,34.23,34.23,34.2,34.23,92100.0,22.583,22.583,22.5632,22.583,92100.0
2012-10-03 11:00:00,34.22,34.3,34.22,34.3,90300.0,22.5764,22.6292,22.5764,22.6292,90300.0
2012-10-03 11:10:00,34.29,34.37,34.29,34.35,105800.0,22.6226,22.6754,22.6226,22.6622,105800.0
2012-10-03 11:20:00,34.35,34.4,34.34,34.35,89500.0,22.6622,22.6952,22.6556,22.6622,89500.0
2012-10-03 11:30:00,34.34,34.4,34.34,34.38,76900.0,22.6556,22.6952,22.6556,22.682,76900.0
2012-10-03 11:40:00,34.38,34.44,34.37,34.39,123400.0,22.682,22.7216,22.6754,22.6886,123400.0
2012-10-03 11:50:00,34.4,34.42,34.38,34.4,125900.0,22.6952,22.7084,22.682,22.6952,125900.0
2012-10-03 12:00:00,34.4,34.41,34.36,34.36,62800.0,22.6952,22.7018,22.6688,22.6688,62800.0
2012-10-03 12:10:00,34.36,34.41,34.36,34.38,111400.0,22.6688,22.7018,22.6688,22.682,111400.0
2012-10-03 12:20:00,34.38,34.44,34.38,34.43,192900.0,22.682,22.7216,22.682,22.715,192900.0
2012-10-03 12:30:00,34.43,34.46,34.4,34.44,246700.0,22.715,22.7348,22.6952,22.7216,246700.0
2012-10-03 12:40:00,34.43,34.45,34.42,34.42,92600.0,22.715,22.7282,22.7084,22.7084,92600.0
2012-10-03 12:50:00,34.42,34.43,34.39,34.41,60000.0,22.7084,22.715,22.6886,22.7018,60000.0
2012-10-03 13:00:00,34.41,34.41,34.37,34.38,82500.0,22.7018,22.7018,22.6754,22.682,82500.0
2012-10-03 13:10:00,34.39,34.42,34.38,34.4,59500.0,22.6886,22.7084,22.682,22.6952,59500.0
2012-10-03 13:20:00,34.41,34.42,34.39,34.39,59000.0,22.7018,22.7084,22.6886,22.6886,59000.0
2012-10-03 13:30:00,34.39,34.39,34.29,34.32,138600.0,22.6886,22.6886,22.6226,22.6424,138600.0
2012-10-03 13:40:00,34.31,34.36,34.3,34.34,107600.0,22.6358,22.6688,22.6292,22.6556,107600.0
2012-10-03 13:50:00,34.34,34.39,34.34,34.35,89600.0,22.6556,22.6886,22.6556,22.6622,89600.0
2012-10-03 14:00:00,34.36,34.38,34.33,34.37,92400.0,22.6688,22.682,22.649,22.6754,92400.0
2012-10-03 14:10:00,34.38,34.38,34.32,34.33,90100.0,22.682,22.682,22.6424,22.649,90100.0
2012-10-03 14:20:00,34.34,34.34,34.29,34.31,105500.0,22.6556,22.6556,22.6226,22.6358,105500.0
2012-10-03 14:30:00,34.31,34.38,34.3,34.35,115500.0,22.6358,22.682,22.6292,22.6622,115500.0
2012-10-03 14:40:00,34.36,34.36,34.33,34.35,104200.0,22.6688,22.6688,22.649,22.6622,104200.0
2012-10-03 14:50:00,34.35,34.35,34.31,34.32,99400.0,22.6622,22.6622,22.6358,22.6424,99400.0
2012-10-03 15:00:00,34.33,34.34,34.29,34.32,133800.0,22.649,22.6556,22.6226,22.6424,133800.0
2012-10-03 15:10:00,34.32,34.37,34.3,34.33,149000.0,22.6424,22.6754,22.6292,22.649,149000.0
2012-10-03 15:20:00,34.34,34.39,34.32,34.35,174400.0,22.6556,22.6886,22.6424,22.6622,174400.0
2012-10-03 15:30:00,34.35,34.37,34.32,34.35,180300.0,22.6622,22.6754,22.6424,22.6622,180300.0
2012-10-03 15:40:00,34.36,34.4,34.33,34.33,297100.0,22.6688,22.6952,22.649,22.649,297100.0
2012-10-03 15:50:00,34.33,34.38,34.31,34.37,555000.0,22.649,22.682,22.6358,22.6754,555000.0
2012-10-04 09:30:00,34.48,34.59,34.43,34.54,294700.0,22.748,22.8205,22.715,22.7875,294700.0
2012-10-04 09:40:00,34.55,34.72,34.55,34.65,191500.0,22.7941,22.9063,22.7941,22.8601,191500.0
2012-10-04 09:50:00,34.65,34.66,34.55,34.63,244800.0,22.8601,22.8667,22.7941,22.8469,244800.0
2012-10-04 10:00:00,34.63,34.8,34.59,34.79,278300.0,22.8469,22.9591,22.8205,22.9525,278300.0
2012-10-04 10:10:00,34.8,34.95,34.8,34.91,622700.0,22.9591,23.058,22.9591,23.0316,622700.0
2012-10-04 10:20:00,34.91,35.0,34.91,34.99,264200.0,23.0316,23.091,23.0316,23.0844,264200.0
2012-10-04 10:30:00,34.98,34.99,34.9,34.97,314900.0,23.0778,23.0844,23.025,23.0712,314900.0
2012-10-04 10:40:00,34.97,34.97,34.91,34.95,136200.0,23.0712,23.0712,23.0316,23.058,136200.0
2012-10-04 10:50:00,34.93,34.99,34.93,34.97,177700.0,23.0448,23.0844,23.0448,23.0712,177700.0
2012-10-04 11:00:00,34.96,34.99,34.91,34.94,262700.0,23.0646,23.0844,23.0316,23.0514,262700.0
2012-10-04 11:10:00,34.95,35.0,34.94,34.98,145200.0,23.058,23.091,23.0514,23.0778,145200.0
2012-10-04 11:20:00,34.99,34.99,34.93,34.98,121400.0,23.0844,23.0844,23.0448,23.0778,121400.0
2012-10-04 11:30:00,34.98,34.99,34.94,34.99,131800.0,23.0778,23.0844,23.0514,23.0844,131800.0
2012-10-04 11:40:00,34.99,35.0,34.96,34.98,158100.0,23.0844,23.091,23.0646,23.0778,158100.0
2012-10-04 11:50:00,34.98,34.99,34.97,34.98,78800.0,23.0778,23.0844,23.0712,23.0778,78800.0
2012-10-04 12:00:00,34.98,34.99,34.92,34.98,188800.0,23.0778,23.0844,23.0382,23.0778,188800.0
2012-10-04 12:10:00,34.98,35.0,34.96,34.97,183400.0,23.0778,23.091,23.0646,23.0712,183400.0
2012-10-04 12:20:00,34.98,35.0,34.97,34.98,92000.0,23.0778,23.091,23.0712,23.0778,92000.0
2012-10-04 12:30:00,34.98,34.99,34.95,34.95,102100.0,23.0778,23.0844,23.058,23.058,102100.0
2012-10-04 12:40:00,34.95,34.97,34.94,34.97,65300.0,23.058,23.0712,23.0514,23.0712,65300.0
2012-10-04 12:50:00,34.97,34.98,34.96,34.97,77000.0,23.0712,23.0778,23.0646,23.0712,77000.0
2012-10-04 13:00:00,34.98,35.0,34.97,35.0,105100.0,23.0778,23.091,23.0712,23.091,105100.0
2012-10-04 13:10:00,35.0,35.0,34.97,34.99,100000.0,23.091,23.091,23.0712,23.0844,100000.0
2012-10-04 13:20:00,34.98,35.0,34.98,35.0,191500.0,23.0778,23.091,23.0778,23.091,191500.0
2012-10-04 13:30:00,35.0,35.07,35.0,35.02,326100.0,23.091,23.1372,23.091,23.1042,326100.0
2012-10-04 13:40:00,35.02,35.04,35.01,35.02,115500.0,23.1042,23.1174,23.0976,23.1042,115500.0
2012-10-04 13:50:00,35.02,35.06,35.01,35.06,415800.0,23.1042,23.1306,23.0976,23.1306,415800.0
2012-10-04 14:00:00,35.05,35.06,34.98,35.02,397000.0,23.124,23.1306,23.0778,23.1042,397000.0
2012-10-04 14:10:00,35.03,35.05,35.01,35.04,244100.0,23.1108,23.124,23.0976,23.1174,244100.0
2012-10-04 14:20:00,35.03,35.07,35.03,35.07,86400.0,23.1108,23.1372,23.1108,23.1372,86400.0
2012-10-04 14:30:00,35.07,35.09,35.06,35.09,294000.0,23.1372,23.1504,23.1306,23.1504,294000.0
2012-10-04 14:40:00,35.09,35.12,35.08,35.12,311700.0,23.1504,23.1702,23.1438,23.1702,311700.0
2012-10-04 14:50:00,35.12,35.14,35.08,35.12,261700.0,23.1702,23.1834,23.1438,23.1702,261700.0
2012-10-04 15:00:00,35.12,35.2,35.12,35.19,296800.0,23.1702,23.223,23.1702,23.2164,296800.0
2012-10-04 15:10:00,35.18,35.23,35.18,35.21,300900.0,23.2098,23.2428,23.2098,23.2296,300900.0
2012-10-04 15:20:00,35.21,35.22,35.13,35.16,248300.0,23.2296,23.2362,23.1768,23.1966,248300.0
2012-10-04 15:30:00,35.17,35.2,35.16,35.16,391400.0,23.2032,23.223,23.1966,23.1966,391400.0
2012-10-04 15:40:00,35.16,35.2,35.14,35.16,552600.0,23.1966,23.223,23.1834,23.1966,552600.0
2012-10-04 15:50:00,35.16,35.21,35.11,35.2,1441000.0,23.1966,23.2296,23.1636,23.223,1441000.0
2012-10-05 09:30:00,35.34,35.46,35.25,35.25,530800.0,23.3153,23.3945,23.256,23.256,530800.0
2012-10-05 09:40:00,35.25,35.26,35.05,35.17,510600.0,23.256,23.2626,23.124,23.2032,510600.0
2012-10-05 09:50:00,35.17,35.3,35.16,35.22,336400.0,23.2032,23.2889,23.1966,23.2362,336400.0
2012-10-05 10:00:00,35.22,35.23,35.15,35.18,241500.0,23.2362,23.2428,23.19,23.2098,241500.0
2012-10-05 10:10:00,35.19,35.21,35.14,35.2,144900.0,23.2164,23.2296,23.1834,23.223,144900.0
2012-10-05 10:20:00,35.2,35.22,35.18,35.2,174700.0,23.223,23.2362,23.2098,23.223,174700.0
2012-10-05 10:30:00,35.19,35.22,35.15,35.16,163900.0,23.2164,23.2362,23.19,23.1966,163900.0
2012-10-05 10:40:00,35.16,35.17,35.05,35.08,257100.0,23.1966,23.2032,23.124,23.1438,257100.0
2012-10-05 10:50:00,35.08,35.14,35.08,35.13,115100.0,23.1438,23.1834,23.1438,23.1768,115100.0
2012-10-05 11:00:00,35.13,35.14,35.06,35.07,187000.0,23.1768,23.1834,23.1306,23.1372,187000.0
2012-10-05 11:10:00,35.08,35.11,35.08,35.1,123000.0,23.1438,23.1636,23.1438,23.157,123000.0
2012-10-05 11:20:00,35.1,35.11,35.06,35.07,87900.0,23.157,23.1636,23.1306,23.1372,87900.0
2012-10-05 11:30:00,35.07,35.09,35.05,35.06,145300.0,23.1372,23.1504,23.124,23.1306,145300.0
2012-10-05 11:40:00,35.06,35.08,35.02,35.07,135800.0,23.1306,23.1438,23.1042,23.1372,135800.0
2012-10-05 11:50:00,35.07,35.07,35.02,35.06,223300.0,23.1372,23.1372,23.1042,23.1306,223300.0
2012-10-05 12:00:00,35.06,35.11,35.06,35.07,147800.0,23.1306,23.1636,23.1306,23.1372,147800.0
2012-10-05 12:10:00,35.08,35.14,35.07,35.09,163500.0,23.1438,23.1834,23.1372,23.1504,163500.0
2012-10-05 12:20:00,35.09,35.13,35.09,35.1,85100.0,23.1504,23.1768,23.1504,23.157,85100.0
2012-10-05 12:30:00,35.11,35.14,35.1,35.12,91800.0,23.1636,23.1834,23.157,23.1702,91800.0
2012-10-05 12:40:00,35.13,35.15,35.08,35.08,81100.0,23.1768,23.19,23.1438,23.1438,81100.0
2012-10-05 12:50:00,35.09,35.11,35.06,35.09,94600.0,23.1504,23.1636,23.1306,23.1504,94600.0
2012-10-05 13:00:00,35.09,35.11,35.09,35.09,70600.0,23.1504,23.1636,23.1504,23.1504,70600.0
2012-10-05 13:10:00,35.09,35.11,35.05,35.05,135800.0,23.1504,23.1636,23.124,23.124,135800.0
2012-10-05 13:20:00,35.06,35.07,34.98,34.98,125600.0,23.1306,23.1372,23.0778,23.0778,125600.0
2012-10-05 13:30:00,34.99,35.0,34.97,34.98,115400.0,23.0844,23.091,23.0712,23.0778,115400.0
2012-10-05 13:40:00,34.98,34.99,34.91,34.91,121400.0,23.0778,23.0844,23.0316,23.0316,121400.0
2012-10-05 13:50:00,34.91,34.97,34.9,34.97,79300.0,23.0316,23.0712,23.025,23.0712,79300.0
2012-10-05 14:00:00,34.97,34.97,34.93,34.93,94000.0,23.0712,23.0712,23.0448,23.0448,94000.0
2012-10-05 14:10:00,34.93,34.98,34.92,34.97,119100.0,23.0448,23.0778,23.0382,23.0712,119100.0
2012-10-05 14:20:00,34.97,34.99,34.94,34.94,63500.0,23.0712,23.0844,23.0514,23.0514,63500.0
2012-10-05 14:30:00,34.95,34.97,34.93,34.95,109200.0,23.058,23.0712,23.0448,23.058,109200.0
2012-10-05 14:40:00,34.95,34.97,34.94,34.95,74900.0,23.058,23.0712,23.0514,23.058,74900.0
2012-10-05 14:50:00,34.94,34.96,34.84,34.85,184300.0,23.0514,23.0646,22.9855,22.9921,184300.0
2012-10-05 15:00:00,34.85,34.9,34.82,34.85,198500.0,22.9921,23.025,22.9723,22.9921,198500.0
2012-10-05 15:10:00,34.84,34.9,34.8,34.88,302000.0,22.9855,23.025,22.9591,23.0119,302000.0
2012-10-05 15:20:00,34.88,34.9,34.85,34.9,166000.0,23.0119,23.025,22.9921,23.025,166000.0
2012-10-05 15:30:00,34.9,34.92,34.78,34.8,252900.0,23.025,23.0382,22.9459,22.9591,252900.0
2012-10-05 15:40:00,34.8,34.89,34.79,34.89,379900.0,22.9591,23.0184,22.9525,23.0184,379900.0
2012-10-05 15:50:00,34.88,34.92,34.84,34.92,678800.0,23.0119,23.0382,22.9855,23.0382,678800.0
2012-10-08 09:30:00,34.84,34.97,34.75,34.87,406900.0,22.9855,23.0712,22.9261,23.0053,406900.0
2012-10-08 09:40:00,34.87,34.87,34.73,34.73,148700.0,23.0053,23.0053,22.9129,22.9129,148700.0
2012-10-08 09:50:00,34.73,34.84,34.72,34.8,147900.0,22.9129,22.9855,22.9063,22.9591,147900.0
2012-10-08 10:00:00,34.79,34.83,34.76,34.79,89500.0,22.9525,22.9789,22.9327,22.9525,89500.0
2012-10-08 10:10:00,34.79,34.84,34.77,34.81,81900.0,22.9525,22.9855,22.9393,22.9657,81900.0
2012-10-08 10:20:00,34.81,34.81,34.71,34.72,68100.0,22.9657,22.9657,22.8997,22.9063,68100.0
2012-10-08 10:30:00,34.72,34.84,34.72,34.83,131500.0,22.9063,22.9855,22.9063,22.9789,131500.0
2012-10-08 10:40:00,34.84,34.9,34.84,34.86,129800.0,22.9855,23.025,22.9855,22.9987,129800.0
2012-10-08 10:50:00,34.86,34.87,34.84,34.84,80700.0,22.9987,23.0053,22.9855,22.9855,80700.0
2012-10-08 11:00:00,34.85,34.88,34.82,34.84,78200.0,22.9921,23.0119,22.9723,22.9855,78200.0
2012-10-08 11:10:00,34.84,34.84,34.8,34.81,73600.0,22.9855,22.9855,22.9591,22.9657,73600.0
2012-10-08 11:20:00,34.82,34.83,34.79,34.8,95700.0,22.9723,22.9789,22.9525,22.9591,95700.0
2012-10-08 11:30:00,34.8,34.8,34.72,34.74,118400.0,22.9591,22.9591,22.9063,22.9195,118400.0
2012-10-08 11:40:00,34.76,34.76,34.7,34.73,150400.0,22.9327,22.9327,22.8931,22.9129,150400.0
2012-10-08 11:50:00,34.74,34.77,34.71,34.75,125100.0,22.9195,22.9393,22.8997,22.9261,125100.0
2012-10-08 12:00:00,34.76,34.8,34.75,34.77,50600.0,22.9327,22.9591,22.9261,22.9393,50600.0
2012-10-08 12:10:00,34.77,34.8,34.76,34.78,110200.0,22.9393,22.9591,22.9327,22.9459,110200.0
2012-10-08 12:20:00,34.78,34.79,34.75,34.77,111900.0,22.9459,22.9525,22.9261,22.9393,111900.0
2012-10-08 12:30:00,34.78,34.8,34.76,34.76,93900.0,22.9459,22.9591,22.9327,22.9327,93900.0
2012-10-08 12:40:00,34.77,34.82,34.75,34.82,150100.0,22.9393,22.9723,22.9261,22.9723,150100.0
2012-10-08 12:50:00,34.82,34.83,34.79,34.83,115800.0,22.9723,22.9789,22.9525,22.9789,115800.0
2012-10-08 13:00:00,34.83,34.84,34.79,34.8,95100.0,22.9789,22.9855,22.9525,22.9591,95100.0
2012-10-08 13:10:00,34.8,34.85,34.8,34.84,77800.0,22.9591,22.9921,22.9591,22.9855,77800.0
2012-10-08 13:20:00,34.85,34.85,34.78,34.78,111000.0,22.9921,22.9921,22.9459,22.9459,111000.0
2012-10-08 13:30:00,34.79,34.8,34.77,34.79,93400.0,22.9525,22.9591,22.9393,22.9525,93400.0
2012-10-08 13:40:00,34.79,34.8,34.76,34.77,28100.0,22.9525,22.9591,22.9327,22.9393,28100.0
2012-10-08 13:50:00,34.77,34.8,34.77,34.8,55900.0,22.9393,22.9591,22.9393,22.9591,55900.0
2012-10-08 14:00:00,34.79,34.8,34.78,34.8,50900.0,22.9525,22.9591,22.9459,22.9591,50900.0
2012-10-08 14:10:00,34.8,34.81,34.77,34.8,95900.0,22.9591,22.9657,22.9393,22.9591,95900.0
2012-10-08 14:20:00,34.8,34.82,34.79,34.8,54500.0,22.9591,22.9723,22.9525,22.9591,54500.0
2012-10-08 14:30:00,34.8,34.81,34.78,34.79,41800.0,22.9591,22.9657,22.9459,22.9525,41800.0
2012-10-08 14:40:00,34.79,34.8,34.77,34.8,49800.0,22.9525,22.9591,22.9393,22.9591,49800.0
2012-10-08 14:50:00,34.8,34.81,34.77,34.81,31500.0,22.9591,22.9657,22.9393,22.9657,31500.0
2012-10-08 15:00:00,34.81,34.84,34.8,34.84,73500.0,22.9657,22.9855,22.9591,22.9855,73500.0
2012-10-08 15:10:00,34.84,34.86,34.82,34.84,61500.0,22.9855,22.9987,22.9723,22.9855,61500.0
2012-10-08 15:20:00,34.84,34.86,34.82,34.83,56000.0,22.9855,22.9987,22.9723,22.9789,56000.0
2012-10-08 15:30:00,34.83,34.85,34.82,34.82,110800.0,22.9789,22.9921,22.9723,22.9723,110800.0
2012-10-08 15:40:00,34.82,34.83,34.77,34.81,156100.0,22.9723,22.9789,22.9393,22.9657,156100.0
2012-10-08 15:50:00,34.81,34.84,34.81,34.82,327300.0,22.9657,22.9855,22.9657,22.9723,327300.0
2012-10-09 09:30:00,34.86,34.86,34.75,34.81,126300.0,22.9987,22.9987,22.9261,22.9657,126300.0
2012-10-09 09:40:00,34.8,34.86,34.76,34.83,214000.0,22.9591,22.9987,22.9327,22.9789,214000.0
2012-10-09 09:50:00,34.82,34.85,34.78,34.8,322000.0,22.9723,22.9921,22.9459,22.9591,322000.0
2012-10-09 10:00:00,34.8,34.86,34.8,34.86,160600.0,22.9591,22.9987,22.9591,22.9987,160600.0
2012-10-09 10:10:00,34.86,34.92,34.82,34.86,80200.0,22.9987,23.0382,22.9723,22.9987,80200.0
2012-10-09 10:20:00,34.86,34.88,34.81,34.81,48700.0,22.9987,23.0119,22.9657,22.9657,48700.0
2012-10-09 10:30:00,34.81,34.87,34.77,34.77,194300.0,22.9657,23.0053,22.9393,22.9393,194300.0
2012-10-09 10:40:00,34.77,34.79,34.67,34.68,140200.0,22.9393,22.9525,22.8733,22.8799,140200.0
2012-10-09 10:50:00,34.68,34.69,34.57,34.61,209600.0,22.8799,22.8865,22.8073,22.8337,209600.0
2012-10-09 11:00:00,34.62,34.62,34.55,34.6,134300.0,22.8403,22.8403,22.7941,22.8271,134300.0
2012-10-09 11:10:00,34.61,34.61,34.55,34.56,101100.0,22.8337,22.8337,22.7941,22.8007,101100.0
2012-10-09 11:20:00,34.55,34.58,34.55,34.57,118800.0,22.7941,22.8139,22.7941,22.8073,118800.0
2012-10-09 11:30:00,34.57,34.58,34.53,34.56,125800.0,22.8073,22.8139,22.7809,22.8007,125800.0
2012-10-09 11:40:00,34.56,34.57,34.51,34.52,85700.0,22.8007,22.8073,22.7677,22.7743,85700.0
2012-10-09 11:50:00,34.52,34.55,34.52,34.52,70800.0,22.7743,22.7941,22.7743,22.7743,70800.0
2012-10-09 12:00:00,34.52,34.61,34.52,34.6,90400.0,22.7743,22.8337,22.7743,22.8271,90400.0
2012-10-09 12:10:00,34.6,34.64,34.57,34.58,98200.0,22.8271,22.8535,22.8073,22.8139,98200.0
2012-10-09 12:20:00,34.58,34.59,34.55,34.55,108000.0,22.8139,22.8205,22.7941,22.7941,108000.0
2012-10-09 12:30:00,34.55,34.57,34.53,34.55,106400.0,22.7941,22.8073,22.7809,22.7941,106400.0
2012-10-09 12:40:00,34.55,34.59,34.55,34.57,132800.0,22.7941,22.8205,22.7941,22.8073,132800.0
2012-10-09 12:50:00,34.57,34.58,34.55,34.56,61800.0,22.8073,22.8139,22.7941,22.8007,61800.0
2012-10-09 13:00:00,34.57,34.66,34.57,34.66,147500.0,22.8073,22.8667,22.8073,22.8667,147500.0
2012-10-09 13:10:00,34.66,34.69,34.65,34.68,77300.0,22.8667,22.8865,22.8601,22.8799,77300.0
2012-10-09 13:20:00,34.67,34.69,34.65,34.66,55500.0,22.8733,22.8865,22.8601,22.8667,55500.0
2012-10-09 13:30:00,34.66,34.7,34.66,34.68,50900.0,22.8667,22.8931,22.8667,22.8799,50900.0
2012-10-09 13:40:00,34.68,34.7,34.67,34.69,37200.0,22.8799,22.8931,22.8733,22.8865,37200.0
2012-10-09 13:50:00,34.69,34.73,34.69,34.7,71400.0,22.8865,22.9129,22.8865,22.8931,71400.0
2012-10-09 14:00:00,34.7,34.73,34.69,34.7,84000.0,22.8931,22.9129,22.8865,22.8931,84000.0
2012-10-09 14:10:00,34.71,34.77,34.7,34.75,166700.0,22.8997,22.9393,22.8931,22.9261,166700.0
2012-10-09 14:20:00,34.76,34.8,34.74,34.74,144000.0,22.9327,22.9591,22.9195,22.9195,144000.0
2012-10-09 14:30:00,34.73,34.75,34.7,34.73,91200.0,22.9129,22.9261,22.8931,22.9129,91200.0
2012-10-09 14:40:00,34.72,34.72,34.67,34.7,120100.0,22.9063,22.9063,22.8733,22.8931,120100.0
2012-10-09 14:50:00,34.7,34.75,34.68,34.75,86700.0,22.8931,22.9261,22.8799,22.9261,86700.0
2012-10-09 15:00:00,34.75,34.77,34.7,34.73,106400.0,22.9261,22.9393,22.8931,22.9129,106400.0
2012-10-09 15:10:00,34.73,34.75,34.64,34.65,220100.0,22.9129,22.9261,22.8535,22.8601,220100.0
2012-10-09 15:20:00,34.64,34.66,34.58,34.65,308500.0,22.8535,22.8667,22.8139,22.8601,308500.0
2012-10-09 15:30:00,34.66,34.67,34.59,34.64,257900.0,22.8667,22.8733,22.8205,22.8535,257900.0
2012-10-09 15:40:00,34.64,34.74,34.64,34.71,359200.0,22.8535,22.9195,22.8535,22.8997,359200.0
2012-10-09 15:50:00,34.71,34.72,34.62,34.67,778700.0,22.8997,22.9063,22.8403,22.8733,778700.0
2012-10-10 09:30:00,34.31,34.66,34.31,34.62,489400.0,22.6358,22.8667,22.6358,22.8403,489400.0
2012-10-10 09:40:00,34.62,34.63,34.46,34.52,400200.0,22.8403,22.8469,22.7348,22.7743,400200.0
2012-10-10 09:50:00,34.52,34.61,34.52,34.57,444900.0,22.7743,22.8337,22.7743,22.8073,444900.0
2012-10-10 10:00:00,34.58,34.63,34.56,34.59,364200.0,22.8139,22.8469,22.8007,22.8205,364200.0
2012-10-10 10:10:00,34.59,34.62,34.56,34.61,539900.0,22.8205,22.8403,22.8007,22.8337,539900.0
2012-10-10 10:20:00,34.61,34.71,34.59,34.71,114500.0,22.8337,22.8997,22.8205,22.8997,114500.0
2012-10-10 10:30:00,34.72,34.76,34.67,34.76,303300.0,22.9063,22.9327,22.8733,22.9327,303300.0
2012-10-10 10:40:00,34.76,34.76,34.67,34.72,206600.0,22.9327,22.9327,22.8733,22.9063,206600.0
2012-10-10 10:50:00,34.72,34.77,34.71,34.76,371000.0,22.9063,22.9393,22.8997,22.9327,371000.0
2012-10-10 11:00:00,34.76,34.8,34.75,34.79,186900.0,22.9327,22.9591,22.9261,22.9525,186900.0
2012-10-10 11:10:00,34.78,34.81,34.78,34.78,164700.0,22.9459,22.9657,22.9459,22.9459,164700.0
2012-10-10 11:20:00,34.79,34.8,34.75,34.75,130000.0,22.9525,22.9591,22.9261,22.9261,130000.0
2012-10-10 11:30:00,34.76,34.76,34.72,34.75,258200.0,22.9327,22.9327,22.9063,22.9261,258200.0
2012-10-10 11:40:00,34.75,34.77,34.69,34.69,147400.0,22.9261,22.9393,22.8865,22.8865,147400.0
2012-10-10 11:50:00,34.7,34.71,34.64,34.7,116000.0,22.8931,22.8997,22.8535,22.8931,116000.0
2012-10-10 12:00:00,34.7,34.71,34.66,34.69,102100.0,22.8931,22.8997,22.8667,22.8865,102100.0
2012-10-10 12:10:00,34.69,34.73,34.67,34.68,96600.0,22.8865,22.9129,22.8733,22.8799,96600.0
2012-10-10 12:20:00,34.68,34.69,34.65,34.67,52400.0,22.8799,22.8865,22.8601,22.8733,52400.0
2012-10-10 12:30:00,34.67,34.68,34.56,34.6,111900.0,22.8733,22.8799,22.8007,22.8271,111900.0
2012-10-10 12:40:00,34.6,34.61,34.56,34.59,138100.0,22.8271,22.8337,22.8007,22.8205,138100.0
2012-10-10 12:50:00,34.58,34.6,34.5,34.51,283500.0,22.8139,22.8271,22.7612,22.7677,283500.0
2012-10-10 13:00:00,34.52,34.53,34.47,34.5,205200.0,22.7743,22.7809,22.7414,22.7612,205200.0
2012-10-10 13:10:00,34.51,34.58,34.49,34.57,161300.0,22.7677,22.8139,22.7546,22.8073,161300.0
2012-10-10 13:20:00,34.58,34.58,34.52,34.57,225400.0,22.8139,22.8139,22.7743,22.8073,225400.0
2012-10-10 13:30:00,34.57,34.57,34.51,34.56,251500.0,22.8073,22.8073,22.7677,22.8007,251500.0
2012-10-10 13:40:00,34.55,34.56,34.49,34.54,158700.0,22.7941,22.8007,22.7546,22.7875,158700.0
2012-10-10 13:50:00,34.53,34.54,34.48,34.52,67300.0,22.7809,22.7875,22.748,22.7743,67300.0
2012-10-10 14:00:00,34.52,34.62,34.52,34.62,179700.0,22.7743,22.8403,22.7743,22.8403,179700.0
2012-10-10 14:10:00,34.62,34.63,34.57,34.62,119700.0,22.8403,22.8469,22.8073,22.8403,119700.0
2012-10-10 14:20:00,34.62,34.62,34.59,34.62,146500.0,22.8403,22.8403,22.8205,22.8403,146500.0
2012-10-10 14:30:00,34.62,34.63,34.57,34.6,118900.0,22.8403,22.8469,22.8073,22.8271,118900.0
2012-10-10 14:40:00,34.6,34.63,34.59,34.61,327100.0,22.8271,22.8469,22.8205,22.8337,327100.0
2012-10-10 14:50:00,34.62,34.63,34.58,34.58,152100.0,22.8403,22.8469,22.8139,22.8139,152100.0
2012-10-10 15:00:00,34.58,34.61,34.56,34.6,174000.0,22.8139,22.8337,22.8007,22.8271,174000.0
2012-10-10 15:10:00,34.61,34.65,34.57,34.58,223100.0,22.8337,22.8601,22.8073,22.8139,223100.0
2012-10-10 15:20:00,34.59,34.68,34.58,34.66,245200.0,22.8205,22.8799,22.8139,22.8667,245200.0
2012-10-10 15:30:00,34.66,34.66,34.55,34.6,244600.0,22.8667,22.8667,22.7941,22.8271,244600.0
2012-10-10 15:40:00,34.59,34.59,34.51,34.55,245900.0,22.8205,22.8205,22.7677,22.7941,245900.0
2012-10-10 15:50:00,34.55,34.6,34.52,34.6,513300.0,22.7941,22.8271,22.7743,22.8271,513300.0
2012-10-11 09:30:00,34.91,34.97,34.83,34.84,412700.0,23.0316,23.0712,22.9789,22.9855,412700.0
2012-10-11 09:40:00,34.85,34.9,34.78,34.81,159500.0,22.9921,23.025,22.9459,22.9657,159500.0
2012-10-11 09:50:00,34.8,34.85,34.72,34.72,187600.0,22.9591,22.9921,22.9063,22.9063,187600.0
2012-10-11 10:00:00,34.72,34.79,34.69,34.75,205200.0,22.9063,22.9525,22.8865,22.9261,205200.0
2012-10-11 10:10:00,34.75,34.77,34.72,34.74,88500.0,22.9261,22.9393,22.9063,22.9195,88500.0
2012-10-11 10:20:00,34.75,34.77,34.73,34.73,79700.0,22.9261,22.9393,22.9129,22.9129,79700.0
2012-10-11 10:30:00,34.74,34.75,34.71,34.72,99400.0,22.9195,22.9261,22.8997,22.9063,99400.0
2012-10-11 10:40:00,34.72,34.78,34.72,34.77,75000.0,22.9063,22.9459,22.9063,22.9393,75000.0
2012-10-11 10:50:00,34.77,34.8,34.71,34.72,264500.0,22.9393,22.9591,22.8997,22.9063,264500.0
2012-10-11 11:00:00,34.72,34.74,34.68,34.69,117900.0,22.9063,22.9195,22.8799,22.8865,117900.0
2012-10-11 11:10:00,34.68,34.72,34.59,34.6,110900.0,22.8799,22.9063,22.8205,22.8271,110900.0
2012-10-11 11:20:00,34.6,34.62,34.59,34.61,74000.0,22.8271,22.8403,22.8205,22.8337,74000.0
2012-10-11 11:30:00,34.61,34.61,34.58,34.59,83800.0,22.8337,22.8337,22.8139,22.8205,83800.0
2012-10-11 11:40:00,34.59,34.6,34.55,34.57,112600.0,22.8205,22.8271,22.7941,22.8073,112600.0
2012-10-11 11:50:00,34.57,34.59,34.54,34.59,93500.0,22.8073,22.8205,22.7875,22.8205,93500.0
2012-10-11 12:00:00,34.59,34.62,34.57,34.61,54900.0,22.8205,22.8403,22.8073,22.8337,54900.0
2012-10-11 12:10:00,34.61,34.65,34.6,34.63,99800.0,22.8337,22.8601,22.8271,22.8469,99800.0
2012-10-11 12:20:00,34.63,34.64,34.59,34.64,108100.0,22.8469,22.8535,22.8205,22.8535,108100.0
2012-10-11 12:30:00,34.63,34.66,34.63,34.65,52000.0,22.8469,22.8667,22.8469,22.8601,52000.0
2012-10-11 12:40:00,34.65,34.66,34.61,34.66,79900.0,22.8601,22.8667,22.8337,22.8667,79900.0
2012-10-11 12:50:00,34.65,34.69,34.65,34.66,135900.0,22.8601,22.8865,22.8601,22.8667,135900.0
2012-10-11 13:00:00,34.65,34.67,34.63,34.65,90600.0,22.8601,22.8733,22.8469,22.8601,90600.0
2012-10-11 13:10:00,34.65,34.66,34.61,34.62,86000.0,22.8601,22.8667,22.8337,22.8403,86000.0
2012-10-11 13:20:00,34.63,34.63,34.59,34.6,59000.0,22.8469,22.8469,22.8205,22.8271,59000.0
2012-10-11 13:30:00,34.6,34.6,34.55,34.57,52700.0,22.8271,22.8271,22.7941,22.8073,52700.0
2012-10-11 13:40:00,34.57,34.57,34.48,34.51,132900.0,22.8073,22.8073,22.748,22.7677,132900.0
2012-10-11 13:50:00,34.5,34.52,34.46,34.5,64100.0,22.7612,22.7743,22.7348,22.7612,64100.0
2012-10-11 14:00:00,34.51,34.51,34.47,34.48,46500.0,22.7677,22.7677,22.7414,22.748,46500.0
2012-10-11 14:10:00,34.47,34.53,34.47,34.48,60000.0,22.7414,22.7809,22.7414,22.748,60000.0
2012-10-11 14:20:00,34.48,34.52,34.46,34.49,79200.0,22.748,22.7743,22.7348,22.7546,79200.0
2012-10-11 14:30:00,34.5,34.52,34.49,34.51,62900.0,22.7612,22.7743,22.7546,22.7677,62900.0
2012-10-11 14:40:00,34.5,34.51,34.44,34.45,71000.0,22.7612,22.7677,22.7216,22.7282,71000.0
2012-10-11 14:50:00,34.46,34.49,34.46,34.48,71000.0,22.7348,22.7546,22.7348,22.748,71000.0
2012-10-11 15:00:00,34.49,34.52,34.48,34.49,103300.0,22.7546,22.7743,22.748,22.7546,103300.0
2012-10-11 15:10:00,34.5,34.54,34.5,34.52,141900.0,22.7612,22.7875,22.7612,22.7743,141900.0
2012-10-11 15:20:00,34.52,34.53,34.45,34.5,266800.0,22.7743,22.7809,22.7282,22.7612,266800.0
2012-10-11 15:30:00,34.5,34.51,34.44,34.45,325900.0,22.7612,22.7677,22.7216,22.7282,325900.0
2012-10-11 15:40:00,34.44,34.45,34.38,34.4,324100.0,22.7216,22.7282,22.682,22.6952,324100.0
2012-10-11 15:50:00,34.39,34.45,34.39,34.4,988200.0,22.6886,22.7282,22.6886,22.6952,988200.0
2012-10-12 09:30:00,34.07,34.14,33.78,33.8,811400.0,22.4775,22.5236,22.2861,22.2993,811400.0
2012-10-12 09:40:00,33.81,33.91,33.79,33.9,525600.0,22.3059,22.3719,22.2927,22.3653,525600.0
2012-10-12 09:50:00,33.91,33.94,33.81,33.89,589600.0,22.3719,22.3917,22.3059,22.3587,589600.0
2012-10-12 10:00:00,33.89,33.97,33.87,33.89,399100.0,22.3587,22.4115,22.3455,22.3587,399100.0
2012-10-12 10:10:00,33.9,34.08,33.89,34.03,415300.0,22.3653,22.4841,22.3587,22.4511,415300.0
2012-10-12 10:20:00,34.04,34.07,33.92,33.92,254800.0,22.4577,22.4775,22.3785,22.3785,254800.0
2012-10-12 10:30:00,33.93,33.94,33.84,33.85,359000.0,22.3851,22.3917,22.3257,22.3323,359000.0
2012-10-12 10:40:00,33.84,33.94,33.84,33.89,178400.0,22.3257,22.3917,22.3257,22.3587,178400.0
2012-10-12 10:50:00,33.9,33.9,33.8,33.8,268500.0,22.3653,22.3653,22.2993,22.2993,268500.0
2012-10-12 11:00:00,33.8,33.86,33.8,33.85,126300.0,22.2993,22.3389,22.2993,22.3323,126300.0
2012-10-12 11:10:00,33.86,33.86,33.78,33.79,278600.0,22.3389,22.3389,22.2861,22.2927,278600.0
2012-10-12 11:20:00,33.8,33.84,33.78,33.83,167200.0,22.2993,22.3257,22.2861,22.3191,167200.0
2012-10-12 11:30:00,33.83,33.83,33.67,33.68,267900.0,22.3191,22.3191,22.2136,22.2202,267900.0
2012-10-12 11:40:00,33.68,33.71,33.63,33.64,176800.0,22.2202,22.24,22.1872,22.1938,176800.0
2012-10-12 11:50:00,33.64,33.64,33.59,33.62,196000.0,22.1938,22.1938,22.1608,22.1806,196000.0
2012-10-12 12:00:00,33.62,33.68,33.61,33.67,162900.0,22.1806,22.2202,22.174,22.2136,162900.0
2012-10-12 12:10:00,33.67,33.73,33.67,33.73,196800.0,22.2136,22.2531,22.2136,22.2531,196800.0
2012-10-12 12:20:00,33.73,33.77,33.68,33.69,282200.0,22.2531,22.2795,22.2202,22.2268,282200.0
2012-10-12 12:30:00,33.68,33.75,33.68,33.7,200400.0,22.2202,22.2663,22.2202,22.2334,200400.0
2012-10-12 12:40:00,33.7,33.72,33.65,33.68,119900.0,22.2334,22.2466,22.2004,22.2202,119900.0
2012-10-12 12:50:00,33.68,33.71,33.67,33.71,59300.0,22.2202,22.24,22.2136,22.24,59300.0
2012-10-12 13:00:00,33.71,33.72,33.67,33.68,170000.0,22.24,22.2466,22.2136,22.2202,170000.0
2012-10-12 13:10:00,33.68,33.68,33.61,33.65,501100.0,22.2202,22.2202,22.174,22.2004,501100.0
2012-10-12 13:20:00,33.65,33.67,33.63,33.66,232600.0,22.2004,22.2136,22.1872,22.207,232600.0
2012-10-12 13:30:00,33.66,33.68,33.59,33.62,187500.0,22.207,22.2202,22.1608,22.1806,187500.0
2012-10-12 13:40:00,33.62,33.63,33.55,33.56,91400.0,22.1806,22.1872,22.1344,22.141,91400.0
2012-10-12 13:50:00,33.57,33.62,33.55,33.61,170900.0,22.1476,22.1806,22.1344,22.174,170900.0
2012-10-12 14:00:00,33.61,33.61,33.57,33.57,136500.0,22.174,22.174,22.1476,22.1476,136500.0
2012-10-12 14:10:00,33.57,33.6,33.56,33.59,238500.0,22.1476,22.1674,22.141,22.1608,238500.0
2012-10-12 14:20:00,33.59,33.6,33.58,33.59,176100.0,22.1608,22.1674,22.1542,22.1608,176100.0
2012-10-12 14:30:00,33.6,33.69,33.59,33.69,140400.0,22.1674,22.2268,22.1608,22.2268,140400.0
2012-10-12 14:40:00,33.69,33.69,33.65,33.65,125300.0,22.2268,22.2268,22.2004,22.2004,125300.0
2012-10-12 14:50:00,33.66,33.66,33.62,33.62,565100.0,22.207,22.207,22.1806,22.1806,565100.0
2012-10-12 15:00:00,33.63,33.64,33.61,33.63,145100.0,22.1872,22.1938,22.174,22.1872,145100.0
2012-10-12 15:10:00,33.62,33.67,33.62,33.67,192400.0,22.1806,22.2136,22.1806,22.2136,192400.0
2012-10-12 15:20:00,33.67,33.67,33.6,33.65,353800.0,22.2136,22.2136,22.1674,22.2004,353800.0
2012-10-12 15:30:00,33.65,33.66,33.59,33.62,462800.0,22.2004,22.207,22.1608,22.1806,462800.0
2012-10-12 15:40:00,33.62,33.66,33.6,33.61,297500.0,22.1806,22.207,22.1674,22.174,297500.0
2012-10-12 15:50:00,33.61,33.72,33.61,33.69,787500.0,22.174,22.2466,22.174,22.2268,787500.0
2012-10-15 09:30:00,33.92,33.93,33.55,33.62,300300.0,22.3785,22.3851,22.1344,22.1806,300300.0
2012-10-15 09:40:00,33.63,33.83,33.62,33.83,192600.0,22.1872,22.3191,22.1806,22.3191,192600.0
2012-10-15 09:50:00,33.84,33.88,33.75,33.8,159400.0,22.3257,22.3521,22.2663,22.2993,159400.0
2012-10-15 10:00:00,33.79,33.81,33.69,33.7,148900.0,22.2927,22.3059,22.2268,22.2334,148900.0
2012-10-15 10:10:00,33.7,33.7,33.58,33.59,216500.0,22.2334,22.2334,22.1542,22.1608,216500.0
2012-10-15 10:20:00,33.58,33.59,33.52,33.52,367000.0,22.1542,22.1608,22.1146,22.1146,367000.0
2012-10-15 10:30:00,33.52,33.56,33.47,33.55,230200.0,22.1146,22.141,22.0816,22.1344,230200.0
2012-10-15 10:40:00,33.55,33.59,33.55,33.55,109200.0,22.1344,22.1608,22.1344,22.1344,109200.0
2012-10-15 10:50:00,33.55,33.56,33.51,33.53,183800.0,22.1344,22.141,22.108,22.1212,183800.0
2012-10-15 11:00:00,33.54,33.6,33.51,33.6,136300.0,22.1278,22.1674,22.108,22.1674,136300.0
2012-10-15 11:10:00,33.6,33.63,33.6,33.63,84600.0,22.1674,22.1872,22.1674,22.1872,84600.0
2012-10-15 11:20:00,33.63,33.69,33.62,33.68,190500.0,22.1872,22.2268,22.1806,22.2202,190500.0
2012-10-15 11:30:00,33.68,33.7,33.63,33.64,337900.0,22.2202,22.2334,22.1872,22.1938,337900.0
2012-10-15 11:40:00,33.64,33.71,33.64,33.64,165600.0,22.1938,22.24,22.1938,22.1938,165600.0
2012-10-15 11:50:00,33.64,33.64,33.62,33.62,670500.0,22.1938,22.1938,22.1806,22.1806,670500.0
2012-10-15 12:00:00,33.62,33.63,33.6,33.61,407200.0,22.1806,22.1872,22.1674,22.174,407200.0
2012-10-15 12:10:00,33.62,33.63,33.58,33.59,235000.0,22.1806,22.1872,22.1542,22.1608,235000.0
2012-10-15 12:20:00,33.59,33.61,33.58,33.61,390100.0,22.1608,22.174,22.1542,22.174,390100.0
2012-10-15 12:30:00,33.61,33.64,33.6,33.64,196900.0,22.174,22.1938,22.1674,22.1938,196900.0
2012-10-15 12:40:00,33.64,33.65,33.63,33.64,212200.0,22.1938,22.2004,22.1872,22.1938,212200.0
2012-10-15 12:50:00,33.64,33.64,33.57,33.58,137000.0,22.1938,22.1938,22.1476,22.1542,137000.0
2012-10-15 13:00:00,33.57,33.62,33.57,33.62,152600.0,22.1476,22.1806,22.1476,22.1806,152600.0
2012-10-15 13:10:00,33.62,33.63,33.58,33.6,192900.0,22.1806,22.1872,22.1542,22.1674,192900.0
2012-10-15 13:20:00,33.59,33.61,33.54,33.54,313500.0,22.1608,22.174,22.1278,22.1278,313500.0
2012-10-15 13:30:00,33.55,33.57,33.51,33.51,495500.0,22.1344,22.1476,22.108,22.108,495500.0
2012-10-15 13:40:00,33.51,33.53,33.5,33.52,208700.0,22.108,22.1212,22.1014,22.1146,208700.0
2012-10-15 13:50:00,33.52,33.54,33.51,33.52,97700.0,22.1146,22.1278,22.108,22.1146,97700.0
2012-10-15 14:00:00,33.52,33.53,33.5,33.5,175600.0,22.1146,22.1212,22.1014,22.1014,175600.0
2012-10-15 14:10:00,33.5,33.51,33.38,33.39,491600.0,22.1014,22.108,22.0222,22.0288,491600.0
2012-10-15 14:20:00,33.39,33.39,33.38,33.39,165500.0,22.0288,22.0288,22.0222,22.0288,165500.0
2012-10-15 14:30:00,33.39,33.39,33.27,33.32,511400.0,22.0288,22.0288,21.9497,21.9827,511400.0
2012-10-15 14:40:00,33.31,33.32,33.25,33.25,557900.0,21.9761,21.9827,21.9365,21.9365,557900.0
2012-10-15 14:50:00,33.26,33.38,33.24,33.36,459600.0,21.9431,22.0222,21.9299,22.009,459600.0
2012-10-15 15:00:00,33.36,33.42,33.35,33.39,365200.0,22.009,22.0486,22.0024,22.0288,365200.0
2012-10-15 15:10:00,33.4,33.44,33.37,33.43,466200.0,22.0354,22.0618,22.0156,22.0552,466200.0
2012-10-15 15:20:00,33.44,33.46,33.41,33.44,380800.0,22.0618,22.075,22.042,22.0618,380800.0
2012-10-15 15:30:00,33.44,33.48,33.42,33.46,588300.0,22.0618,22.0882,22.0486,22.075,588300.0
2012-10-15 15:40:00,33.46,33.5,33.42,33.47,660200.0,22.075,22.1014,22.0486,22.0816,660200.0
2012-10-15 15:50:00,33.47,33.64,33.47,33.63,958800.0,22.0816,22.1938,22.0816,22.1872,958800.0
2012-10-16 09:30:00,33.9,33.92,33.66,33.7,319000.0,22.3653,22.3785,22.207,22.2334,319000.0
2012-10-16 09:40:00,33.7,33.76,33.63,33.73,324900.0,22.2334,22.2729,22.1872,22.2531,324900.0
2012-10-16 09:50:00,33.73,33.78,33.71,33.72,214700.0,22.2531,22.2861,22.24,22.2466,214700.0
2012-10-16 10:00:00,33.73,33.79,33.72,33.75,234600.0,22.2531,22.2927,22.2466,22.2663,234600.0
2012-10-16 10:10:00,33.75,33.79,33.71,33.72,250300.0,22.2663,22.2927,22.24,22.2466,250300.0
2012-10-16 10:20:00,33.71,33.72,33.6,33.62,370300.0,22.24,22.2466,22.1674,22.1806,370300.0
2012-10-16 10:30:00,33.62,33.64,33.59,33.62,270900.0,22.1806,22.1938,22.1608,22.1806,270900.0
2012-10-16 10:40:00,33.61,33.63,33.57,33.59,201500.0,22.174,22.1872,22.1476,22.1608,201500.0
2012-10-16 10:50:00,33.59,33.59,33.48,33.52,200800.0,22.1608,22.1608,22.0882,22.1146,200800.0
2012-10-16 11:00:00,33.53,33.62,33.52,33.61,282800.0,22.1212,22.1806,22.1146,22.174,282800.0
2012-10-16 11:10:00,33.62,33.62,33.57,33.57,286600.0,22.1806,22.1806,22.1476,22.1476,286600.0
2012-10-16 11:20:00,33.57,33.58,33.51,33.53,194500.0,22.1476,22.1542,22.108,22.1212,194500.0
2012-10-16 11:30:00,33.53,33.55,33.48,33.49,190500.0,22.1212,22.1344,22.0882,22.0948,190500.0
2012-10-16 11:40:00,33.48,33.51,33.45,33.5,270000.0,22.0882,22.108,22.0684,22.1014,270000.0
2012-10-16 11:50:00,33.5,33.55,33.5,33.54,212900.0,22.1014,22.1344,22.1014,22.1278,212900.0
2012-10-16 12:00:00,33.53,33.56,33.53,33.56,126600.0,22.1212,22.141,22.1212,22.141,126600.0
2012-10-16 12:10:00,33.56,33.56,33.54,33.55,84100.0,22.141,22.141,22.1278,22.1344,84100.0
2012-10-16 12:20:00,33.55,33.6,33.55,33.57,238900.0,22.1344,22.1674,22.1344,22.1476,238900.0
2012-10-16 12:30:00,33.57,33.6,33.54,33.54,63300.0,22.1476,22.1674,22.1278,22.1278,63300.0
2012-10-16 12:40:00,33.55,33.56,33.53,33.54,62300.0,22.1344,22.141,22.1212,22.1278,62300.0
2012-10-16 12:50:00,33.54,33.57,33.54,33.56,61100.0,22.1278,22.1476,22.1278,22.141,61100.0
2012-10-16 13:00:00,33.56,33.58,33.53,33.58,139700.0,22.141,22.1542,22.1212,22.1542,139700.0
2012-10-16 13:10:00,33.57,33.58,33.57,33.57,48900.0,22.1476,22.1542,22.1476,22.1476,48900.0
2012-10-16 13:20:00,33.58,33.58,33.53,33.53,174000.0,22.1542,22.1542,22.1212,22.1212,174000.0
2012-10-16 13:30:00,33.54,33.55,33.5,33.52,409700.0,22.1278,22.1344,22.1014,22.1146,409700.0
2012-10-16 13:40:00,33.52,33.52,33.47,33.5,131100.0,22.1146,22.1146,22.0816,22.1014,131100.0
2012-10-16 13:50:00,33.5,33.57,33.47,33.56,375900.0,22.1014,22.1476,22.0816,22.141,375900.0
2012-10-16 14:00:00,33.56,33.58,33.55,33.55,167400.0,22.141,22.1542,22.1344,22.1344,167400.0
2012-10-16 14:10:00,33.56,33.56,33.52,33.55,126200.0,22.141,22.141,22.1146,22.1344,126200.0
2012-10-16 14:20:00,33.55,33.57,33.54,33.55,112400.0,22.1344,22.1476,22.1278,22.1344,112400.0
2012-10-16 14:30:00,33.54,33.55,33.5,33.54,100100.0,22.1278,22.1344,22.1014,22.1278,100100.0
2012-10-16 14:40:00,33.53,33.55,33.53,33.54,78600.0,22.1212,22.1344,22.1212,22.1278,78600.0
2012-10-16 14:50:00,33.55,33.55,33.5,33.51,128600.0,22.1344,22.1344,22.1014,22.108,128600.0
2012-10-16 15:00:00,33.51,33.52,33.43,33.45,170000.0,22.108,22.1146,22.0552,22.0684,170000.0
2012-10-16 15:10:00,33.45,33.46,33.34,33.38,559700.0,22.0684,22.075,21.9958,22.0222,559700.0
2012-10-16 15:20:00,33.39,33.44,33.33,33.44,508200.0,22.0288,22.0618,21.9893,22.0618,508200.0
2012-10-16 15:30:00,33.44,33.58,33.43,33.58,579400.0,22.0618,22.1542,22.0552,22.1542,579400.0
2012-10-16 15:40:00,33.57,33.65,33.57,33.59,717800.0,22.1476,22.2004,22.1476,22.1608,717800.0
2012-10-16 15:50:00,33.59,33.63,33.54,33.62,1078700.0,22.1608,22.1872,22.1278,22.1806,1078700.0
2012-10-17 09:30:00,33.84,33.85,33.48,33.73,753200.0,22.3257,22.3323,22.0882,22.2531,753200.0
2012-10-17 09:40:00,33.73,34.15,33.72,34.1,799000.0,22.2531,22.5302,22.2466,22.4973,799000.0
2012-10-17 09:50:00,34.1,34.3,33.92,34.2,466300.0,22.4973,22.6292,22.3785,22.5632,466300.0
2012-10-17 10:00:00,34.19,34.39,34.11,34.28,452300.0,22.5566,22.6886,22.5039,22.616,452300.0
2012-10-17 10:10:00,34.28,34.28,34.11,34.12,380700.0,22.616,22.616,22.5039,22.5104,380700.0
2012-10-17 10:20:00,34.11,34.27,34.11,34.26,226800.0,22.5039,22.6094,22.5039,22.6028,226800.0
2012-10-17 10:30:00,34.26,34.26,34.02,34.06,222300.0,22.6028,22.6028,22.4445,22.4709,222300.0
2012-10-17 10:40:00,34.07,34.24,34.06,34.24,229700.0,22.4775,22.5896,22.4709,22.5896,229700.0
2012-10-17 10:50:00,34.24,34.25,34.16,34.2,189200.0,22.5896,22.5962,22.5368,22.5632,189200.0
2012-10-17 11:00:00,34.2,34.25,34.13,34.14,264700.0,22.5632,22.5962,22.517,22.5236,264700.0
2012-10-17 11:10:00,34.12,34.14,34.08,34.09,140600.0,22.5104,22.5236,22.4841,22.4907,140600.0
2012-10-17 11:20:00,34.08,34.1,34.03,34.09,326000.0,22.4841,22.4973,22.4511,22.4907,326000.0
2012-10-17 11:30:00,34.1,34.16,34.08,34.15,288700.0,22.4973,22.5368,22.4841,22.5302,288700.0
2012-10-17 11:40:00,34.15,34.15,34.14,34.14,122200.0,22.5302,22.5302,22.5236,22.5236,122200.0
2012-10-17 11:50:00,34.15,34.22,34.14,34.22,222000.0,22.5302,22.5764,22.5236,22.5764,222000.0
2012-10-17 12:00:00,34.22,34.22,34.14,34.16,225700.0,22.5764,22.5764,22.5236,22.5368,225700.0
2012-10-17 12:10:00,34.16,34.19,34.15,34.19,128100.0,22.5368,22.5566,22.5302,22.5566,128100.0
2012-10-17 12:20:00,34.18,34.2,34.16,34.2,127900.0,22.55,22.5632,22.5368,22.5632,127900.0
2012-10-17 12:30:00,34.2,34.2,34.16,34.18,124200.0,22.5632,22.5632,22.5368,22.55,124200.0
2012-10-17 12:40:00,34.17,34.18,34.15,34.16,225500.0,22.5434,22.55,22.5302,22.5368,225500.0
2012-10-17 12:50:00,34.16,34.16,34.15,34.16,146700.0,22.5368,22.5368,22.5302,22.5368,146700.0
2012-10-17 13:00:00,34.16,34.17,34.14,34.17,193000.0,22.5368,22.5434,22.5236,22.5434,193000.0
2012-10-17 13:10:00,34.17,34.17,34.13,34.14,124000.0,22.5434,22.5434,22.517,22.5236,124000.0
2012-10-17 13:20:00,34.14,34.15,34.14,34.14,84700.0,22.5236,22.5302,22.5236,22.5236,84700.0
2012-10-17 13:30:00,34.15,34.15,34.1,34.11,198800.0,22.5302,22.5302,22.4973,22.5039,198800.0
2012-10-17 13:40:00,34.11,34.12,34.06,34.11,252100.0,22.5039,22.5104,22.4709,22.5039,252100.0
2012-10-17 13:50:00,34.11,34.13,34.1,34.1,105300.0,22.5039,22.517,22.4973,22.4973,105300.0
2012-10-17 14:00:00,34.11,34.12,34.07,34.12,156900.0,22.5039,22.5104,22.4775,22.5104,156900.0
2012-10-17 14:10:00,34.12,34.12,34.09,34.09,135100.0,22.5104,22.5104,22.4907,22.4907,135100.0
2012-10-17 14:20:00,34.09,34.15,34.09,34.12,250100.0,22.4907,22.5302,22.4907,22.5104,250100.0
2012-10-17 14:30:00,34.13,34.2,34.12,34.2,152700.0,22.517,22.5632,22.5104,22.5632,152700.0
2012-10-17 14:40:00,34.2,34.28,34.19,34.27,200500.0,22.5632,22.616,22.5566,22.6094,200500.0
2012-10-17 14:50:00,34.27,34.29,34.26,34.29,136500.0,22.6094,22.6226,22.6028,22.6226,136500.0
2012-10-17 15:00:00,34.29,34.29,34.2,34.23,301600.0,22.6226,22.6226,22.5632,22.583,301600.0
2012-10-17 15:10:00,34.24,34.28,34.23,34.25,228000.0,22.5896,22.616,22.583,22.5962,228000.0
2012-10-17 15:20:00,34.25,34.26,34.25,34.25,272800.0,22.5962,22.6028,22.5962,22.5962,272800.0
2012-10-17 15:30:00,34.25,34.26,34.18,34.21,505600.0,22.5962,22.6028,22.55,22.5698,505600.0
2012-10-17 15:40:00,34.21,34.21,34.14,34.15,426300.0,22.5698,22.5698,22.5236,22.5302,426300.0
2012-10-17 15:50:00,34.15,34.2,34.11,34.2,1126800.0,22.5302,22.5632,22.5039,22.5632,1126800.0
2012-10-18 09:30:00,34.66,34.69,34.44,34.47,522700.0,22.8667,22.8865,22.7216,22.7414,522700.0
2012-10-18 09:40:00,34.48,34.56,34.4,34.48,482800.0,22.748,22.8007,22.6952,22.748,482800.0
2012-10-18 09:50:00,34.48,34.48,34.34,34.41,319500.0,22.748,22.748,22.6556,22.7018,319500.0
2012-10-18 10:00:00,34.42,34.46,34.34,34.37,334700.0,22.7084,22.7348,22.6556,22.6754,334700.0
2012-10-18 10:10:00,34.38,34.4,34.25,34.26,435800.0,22.682,22.6952,22.5962,22.6028,435800.0
2012-10-18 10:20:00,34.27,34.33,34.25,34.32,129500.0,22.6094,22.649,22.5962,22.6424,129500.0
2012-10-18 10:30:00,34.31,34.37,34.29,34.29,102800.0,22.6358,22.6754,22.6226,22.6226,102800.0
2012-10-18 10:40:00,34.28,34.28,34.22,34.22,123200.0,22.616,22.616,22.5764,22.5764,123200.0
2012-10-18 10:50:00,34.22,34.23,34.17,34.22,163900.0,22.5764,22.583,22.5434,22.5764,163900.0
2012-10-18 11:00:00,34.22,34.29,34.21,34.27,118700.0,22.5764,22.6226,22.5698,22.6094,118700.0
2012-10-18 11:10:00,34.27,34.28,34.24,34.25,185400.0,22.6094,22.616,22.5896,22.5962,185400.0
2012-10-18 11:20:00,34.25,34.31,34.24,34.31,109400.0,22.5962,22.6358,22.5896,22.6358,109400.0
2012-10-18 11:30:00,34.31,34.37,34.31,34.36,145900.0,22.6358,22.6754,22.6358,22.6688,145900.0
2012-10-18 11:40:00,34.36,34.37,34.35,34.36,390300.0,22.6688,22.6754,22.6622,22.6688,390300.0
2012-10-18 11:50:00,34.35,34.38,34.29,34.33,162100.0,22.6622,22.682,22.6226,22.649,162100.0
2012-10-18 12:00:00,34.32,34.37,34.31,34.34,81600.0,22.6424,22.6754,22.6358,22.6556,81600.0
2012-10-18 12:10:00,34.34,34.35,34.3,34.32,84700.0,22.6556,22.6622,22.6292,22.6424,84700.0
2012-10-18 12:20:00,34.31,34.32,34.28,34.28,41700.0,22.6358,22.6424,22.616,22.616,41700.0
2012-10-18 12:30:00,34.28,34.35,34.26,34.34,163400.0,22.616,22.6622,22.6028,22.6556,163400.0
2012-10-18 12:40:00,34.35,34.35,34.3,34.32,74700.0,22.6622,22.6622,22.6292,22.6424,74700.0
2012-10-18 12:50:00,34.31,34.36,34.29,34.33,126400.0,22.6358,22.6688,22.6226,22.649,126400.0
2012-10-18 13:00:00,34.33,34.37,34.27,34.27,88600.0,22.649,22.6754,22.6094,22.6094,88600.0
2012-10-18 13:10:00,34.28,34.29,34.25,34.26,78000.0,22.616,22.6226,22.5962,22.6028,78000.0
2012-10-18 13:20:00,34.27,34.31,34.27,34.3,113200.0,22.6094,22.6358,22.6094,22.6292,113200.0
2012-10-18 13:30:00,34.3,34.33,34.28,34.28,165100.0,22.6292,22.649,22.616,22.616,165100.0
2012-10-18 13:40:00,34.28,34.29,34.21,34.22,211100.0,22.616,22.6226,22.5698,22.5764,211100.0
2012-10-18 13:50:00,34.23,34.24,34.13,34.16,143100.0,22.583,22.5896,22.517,22.5368,143100.0
2012-10-18 14:00:00,34.16,34.22,34.15,34.19,241700.0,22.5368,22.5764,22.5302,22.5566,241700.0
2012-10-18 14:10:00,34.2,34.22,34.16,34.21,128800.0,22.5632,22.5764,22.5368,22.5698,128800.0
2012-10-18 14:20:00,34.22,34.22,34.14,34.14,157300.0,22.5764,22.5764,22.5236,22.5236,157300.0
2012-10-18 14:30:00,34.13,34.15,34.07,34.09,137100.0,22.517,22.5302,22.4775,22.4907,137100.0
2012-10-18 14:40:00,34.09,34.1,34.02,34.05,183100.0,22.4907,22.4973,22.4445,22.4643,183100.0
2012-10-18 14:50:00,34.06,34.16,34.05,34.14,154900.0,22.4709,22.5368,22.4643,22.5236,154900.0
2012-10-18 15:00:00,34.14,34.21,34.09,34.21,182600.0,22.5236,22.5698,22.4907,22.5698,182600.0
2012-10-18 15:10:00,34.22,34.23,34.19,34.22,163700.0,22.5764,22.583,22.5566,22.5764,163700.0
2012-10-18 15:20:00,34.22,34.27,34.21,34.27,165300.0,22.5764,22.6094,22.5698,22.6094,165300.0
2012-10-18 15:30:00,34.26,34.31,34.25,34.3,205600.0,22.6028,22.6358,22.5962,22.6292,205600.0
2012-10-18 15:40:00,34.3,34.37,34.3,34.33,401500.0,22.6292,22.6754,22.6292,22.649,401500.0
2012-10-18 15:50:00,34.33,34.4,34.31,34.4,845000.0,22.649,22.6952,22.6358,22.6952,845000.0
2012-10-19 09:30:00,34.41,34.46,34.14,34.17,1471300.0,22.7018,22.7348,22.5236,22.5434,1471300.0
2012-10-19 09:40:00,34.17,34.21,34.08,34.16,180500.0,22.5434,22.5698,22.4841,22.5368,180500.0
2012-10-19 09:50:00,34.16,34.2,34.07,34.13,190500.0,22.5368,22.5632,22.4775,22.517,190500.0
2012-10-19 10:00:00,34.12,34.19,34.08,34.19,121200.0,22.5104,22.5566,22.4841,22.5566,121200.0
2012-10-19 10:10:00,34.18,34.19,34.06,34.06,77100.0,22.55,22.5566,22.4709,22.4709,77100.0
2012-10-19 10:20:00,34.06,34.13,34.03,34.11,105400.0,22.4709,22.517,22.4511,22.5039,105400.0
2012-10-19 10:30:00,34.1,34.11,34.05,34.05,91100.0,22.4973,22.5039,22.4643,22.4643,91100.0
2012-10-19 10:40:00,34.05,34.08,34.02,34.05,107400.0,22.4643,22.4841,22.4445,22.4643,107400.0
2012-10-19 10:50:00,34.04,34.08,34.04,34.08,114800.0,22.4577,22.4841,22.4577,22.4841,114800.0
2012-10-19 11:00:00,34.07,34.09,34.05,34.06,174000.0,22.4775,22.4907,22.4643,22.4709,174000.0
2012-10-19 11:10:00,34.07,34.1,34.04,34.07,261000.0,22.4775,22.4973,22.4577,22.4775,261000.0
2012-10-19 11:20:00,34.07,34.15,34.07,34.11,129400.0,22.4775,22.5302,22.4775,22.5039,129400.0
2012-10-19 11:30:00,34.11,34.21,34.1,34.19,117000.0,22.5039,22.5698,22.4973,22.5566,117000.0
2012-10-19 11:40:00,34.18,34.18,34.1,34.1,97300.0,22.55,22.55,22.4973,22.4973,97300.0
2012-10-19 11:50:00,34.11,34.12,34.08,34.11,136900.0,22.5039,22.5104,22.4841,22.5039,136900.0
2012-10-19 12:00:00,34.11,34.13,34.09,34.11,76300.0,22.5039,22.517,22.4907,22.5039,76300.0
2012-10-19 12:10:00,34.11,34.11,34.04,34.06,249800.0,22.5039,22.5039,22.4577,22.4709,249800.0
2012-10-19 12:20:00,34.07,34.2,34.05,34.05,241500.0,22.4775,22.5632,22.4643,22.4643,241500.0
2012-10-19 12:30:00,34.05,34.13,34.05,34.13,84700.0,22.4643,22.517,22.4643,22.517,84700.0
2012-10-19 12:40:00,34.13,34.19,34.13,34.18,189900.0,22.517,22.5566,22.517,22.55,189900.0
2012-10-19 12:50:00,34.18,34.22,34.16,34.2,154300.0,22.55,22.5764,22.5368,22.5632,154300.0
2012-10-19 13:00:00,34.2,34.21,34.18,34.2,117100.0,22.5632,22.5698,22.55,22.5632,117100.0
2012-10-19 13:10:00,34.2,34.22,34.19,34.21,107000.0,22.5632,22.5764,22.5566,22.5698,107000.0
2012-10-19 13:20:00,34.21,34.26,34.19,34.23,187700.0,22.5698,22.6028,22.5566,22.583,187700.0
2012-10-19 13:30:00,34.23,34.23,34.15,34.15,156300.0,22.583,22.583,22.5302,22.5302,156300.0
2012-10-19 13:40:00,34.15,34.17,34.1,34.14,274600.0,22.5302,22.5434,22.4973,22.5236,274600.0
2012-10-19 13:50:00,34.13,34.16,34.09,34.15,182200.0,22.517,22.5368,22.4907,22.5302,182200.0
2012-10-19 14:00:00,34.14,34.16,34.09,34.12,249200.0,22.5236,22.5368,22.4907,22.5104,249200.0
2012-10-19 14:10:00,34.11,34.15,34.09,34.13,173100.0,22.5039,22.5302,22.4907,22.517,173100.0
2012-10-19 14:20:00,34.14,34.16,34.07,34.09,382300.0,22.5236,22.5368,22.4775,22.4907,382300.0
2012-10-19 14:30:00,34.09,34.12,34.07,34.12,172400.0,22.4907,22.5104,22.4775,22.5104,172400.0
2012-10-19 14:40:00,34.12,34.12,34.07,34.1,236300.0,22.5104,22.5104,22.4775,22.4973,236300.0
2012-10-19 14:50:00,34.1,34.12,34.03,34.11,267300.0,22.4973,22.5104,22.4511,22.5039,267300.0
2012-10-19 15:00:00,34.1,34.1,34.04,34.08,209500.0,22.4973,22.4973,22.4577,22.4841,209500.0
2012-10-19 15:10:00,34.09,34.11,34.07,34.1,186400.0,22.4907,22.5039,22.4775,22.4973,186400.0
2012-10-19 15:20:00,34.1,34.16,34.09,34.13,277900.0,22.4973,22.5368,22.4907,22.517,277900.0
2012-10-19 15:30:00,34.13,34.24,34.12,34.23,349700.0,22.517,22.5896,22.5104,22.583,349700.0
2012-10-19 15:40:00,34.23,34.28,34.2,34.28,619100.0,22.583,22.616,22.5632,22.616,619100.0
2012-10-19 15:50:00,34.28,34.32,34.21,34.22,1122700.0,22.616,22.6424,22.5698,22.5764,1122700.0
2012-10-22 09:30:00,34.1,34.27,34.01,34.08,318300.0,22.4973,22.6094,22.4379,22.4841,318300.0
2012-10-22 09:40:00,34.08,34.08,33.93,33.94,261600.0,22.4841,22.4841,22.3851,22.3917,261600.0
2012-10-22 09:50:00,33.94,34.03,33.9,34.01,209200.0,22.3917,22.4511,22.3653,22.4379,209200.0
2012-10-22 10:00:00,34.01,34.06,34.01,34.04,356600.0,22.4379,22.4709,22.4379,22.4577,356600.0
2012-10-22 10:10:00,34.04,34.04,33.94,33.94,254300.0,22.4577,22.4577,22.3917,22.3917,254300.0
2012-10-22 10:20:00,33.94,34.0,33.92,33.93,95800.0,22.3917,22.4313,22.3785,22.3851,95800.0
2012-10-22 10:30:00,33.94,33.98,33.91,33.91,89000.0,22.3917,22.4181,22.3719,22.3719,89000.0
2012-10-22 10:40:00,33.91,33.93,33.88,33.89,103100.0,22.3719,22.3851,22.3521,22.3587,103100.0
2012-10-22 10:50:00,33.89,33.94,33.88,33.88,128600.0,22.3587,22.3917,22.3521,22.3521,128600.0
2012-10-22 11:00:00,33.88,33.9,33.87,33.87,116000.0,22.3521,22.3653,22.3455,22.3455,116000.0
2012-10-22 11:10:00,33.87,33.89,33.82,33.82,93400.0,22.3455,22.3587,22.3125,22.3125,93400.0
2012-10-22 11:20:00,33.82,33.84,33.77,33.78,253100.0,22.3125,22.3257,22.2795,22.2861,253100.0
2012-10-22 11:30:00,33.78,33.78,33.72,33.72,127400.0,22.2861,22.2861,22.2466,22.2466,127400.0
2012-10-22 11:40:00,33.71,33.8,33.71,33.77,177500.0,22.24,22.2993,22.24,22.2795,177500.0
2012-10-22 11:50:00,33.77,33.8,33.76,33.79,84700.0,22.2795,22.2993,22.2729,22.2927,84700.0
2012-10-22 12:00:00,33.79,33.87,33.78,33.84,144300.0,22.2927,22.3455,22.2861,22.3257,144300.0
2012-10-22 12:10:00,33.84,33.85,33.8,33.81,85600.0,22.3257,22.3323,22.2993,22.3059,85600.0
2012-10-22 12:20:00,33.82,33.84,33.79,33.8,68000.0,22.3125,22.3257,22.2927,22.2993,68000.0
2012-10-22 12:30:00,33.8,33.82,33.77,33.78,92100.0,22.2993,22.3125,22.2795,22.2861,92100.0
2012-10-22 12:40:00,33.78,33.79,33.76,33.77,61000.0,22.2861,22.2927,22.2729,22.2795,61000.0
2012-10-22 12:50:00,33.78,33.8,33.76,33.78,100700.0,22.2861,22.2993,22.2729,22.2861,100700.0
2012-10-22 13:00:00,33.78,33.82,33.76,33.77,137900.0,22.2861,22.3125,22.2729,22.2795,137900.0
2012-10-22 13:10:00,33.77,33.77,33.68,33.73,158000.0,22.2795,22.2795,22.2202,22.2531,158000.0
2012-10-22 13:20:00,33.73,33.77,33.7,33.7,183200.0,22.2531,22.2795,22.2334,22.2334,183200.0
2012-10-22 13:30:00,33.7,33.75,33.7,33.7,139400.0,22.2334,22.2663,22.2334,22.2334,139400.0
2012-10-22 13:40:00,33.7,33.73,33.66,33.72,143800.0,22.2334,22.2531,22.207,22.2466,143800.0
2012-10-22 13:50:00,33.72,33.75,33.7,33.74,150500.0,22.2466,22.2663,22.2334,22.2597,150500.0
2012-10-22 14:00:00,33.74,33.76,33.72,33.76,92900.0,22.2597,22.2729,22.2466,22.2729,92900.0
2012-10-22 14:10:00,33.75,33.79,33.72,33.78,224200.0,22.2663,22.2927,22.2466,22.2861,224200.0
2012-10-22 14:20:00,33.79,33.81,33.75,33.79,99600.0,22.2927,22.3059,22.2663,22.2927,99600.0
2012-10-22 14:30:00,33.78,33.82,33.77,33.78,141000.0,22.2861,22.3125,22.2795,22.2861,141000.0
2012-10-22 14:40:00,33.77,33.83,33.77,33.78,401700.0,22.2795,22.3191,22.2795,22.2861,401700.0
2012-10-22 14:50:00,33.78,33.81,33.77,33.8,121300.0,22.2861,22.3059,22.2795,22.2993,121300.0
2012-10-22 15:00:00,33.81,33.83,33.79,33.82,287200.0,22.3059,22.3191,22.2927,22.3125,287200.0
2012-10-22 15:10:00,33.82,33.93,33.82,33.91,268500.0,22.3125,22.3851,22.3125,22.3719,268500.0
2012-10-22 15:20:00,33.91,34.0,33.89,33.98,374900.0,22.3719,22.4313,22.3587,22.4181,374900.0
2012-10-22 15:30:00,33.98,34.04,33.95,34.0,456700.0,22.4181,22.4577,22.3983,22.4313,456700.0
2012-10-22 15:40:00,34.01,34.04,33.94,34.02,345600.0,22.4379,22.4577,22.3917,22.4445,345600.0
2012-10-22 15:50:00,34.02,34.19,34.0,34.15,1227500.0,22.4445,22.5566,22.4313,22.5302,1227500.0
2012-10-23 09:30:00,33.65,33.87,33.48,33.55,309300.0,22.2004,22.3455,22.0882,22.1344,309300.0
2012-10-23 09:40:00,33.56,33.57,33.38,33.47,431000.0,22.141,22.1476,22.0222,22.0816,431000.0
2012-10-23 09:50:00,33.46,33.47,33.31,33.39,426100.0,22.075,22.0816,21.9761,22.0288,426100.0
2012-10-23 10:00:00,33.38,33.43,33.34,33.34,281700.0,22.0222,22.0552,21.9958,21.9958,281700.0
2012-10-23 10:10:00,33.35,33.37,33.25,33.29,303900.0,22.0024,22.0156,21.9365,21.9629,303900.0
2012-10-23 10:20:00,33.29,33.33,33.25,33.25,386900.0,21.9629,21.9893,21.9365,21.9365,386900.0
2012-10-23 10:30:00,33.25,33.26,33.11,33.16,232300.0,21.9365,21.9431,21.8441,21.8771,232300.0
2012-10-23 10:40:00,33.16,33.22,33.16,33.19,266400.0,21.8771,21.9167,21.8771,21.8969,266400.0
2012-10-23 10:50:00,33.2,33.22,33.14,33.21,235700.0,21.9035,21.9167,21.8639,21.9101,235700.0
2012-10-23 11:00:00,33.21,33.25,33.17,33.21,284000.0,21.9101,21.9365,21.8837,21.9101,284000.0
2012-10-23 11:10:00,33.21,33.4,33.21,33.39,248500.0,21.9101,22.0354,21.9101,22.0288,248500.0
2012-10-23 11:20:00,33.39,33.39,33.33,33.34,180100.0,22.0288,22.0288,21.9893,21.9958,180100.0
2012-10-23 11:30:00,33.33,33.33,33.26,33.31,187800.0,21.9893,21.9893,21.9431,21.9761,187800.0
2012-10-23 11:40:00,33.31,33.38,33.27,33.34,108900.0,21.9761,22.0222,21.9497,21.9958,108900.0
2012-10-23 11:50:00,33.34,33.39,33.34,33.38,79600.0,21.9958,22.0288,21.9958,22.0222,79600.0
2012-10-23 12:00:00,33.39,33.41,33.34,33.34,90800.0,22.0288,22.042,21.9958,21.9958,90800.0
2012-10-23 12:10:00,33.35,33.44,33.34,33.41,118300.0,22.0024,22.0618,21.9958,22.042,118300.0
2012-10-23 12:20:00,33.41,33.42,33.38,33.4,70200.0,22.042,22.0486,22.0222,22.0354,70200.0
2012-10-23 12:30:00,33.4,33.44,33.39,33.4,122900.0,22.0354,22.0618,22.0288,22.0354,122900.0
2012-10-23 12:40:00,33.41,33.47,33.4,33.46,208600.0,22.042,22.0816,22.0354,22.075,208600.0
2012-10-23 12:50:00,33.46,33.46,33.41,33.43,116700.0,22.075,22.075,22.042,22.0552,116700.0
2012-10-23 13:00:00,33.43,33.44,33.35,33.39,138800.0,22.0552,22.0618,22.0024,22.0288,138800.0
2012-10-23 13:10:00,33.39,33.41,33.34,33.35,95100.0,22.0288,22.042,21.9958,22.0024,95100.0
2012-10-23 13:20:00,33.35,33.4,33.35,33.38,126500.0,22.0024,22.0354,22.0024,22.0222,126500.0
2012-10-23 13:30:00,33.39,33.42,33.38,33.39,95000.0,22.0288,22.0486,22.0222,22.0288,95000.0
2012-10-23 13:40:00,33.38,33.39,33.31,33.34,74900.0,22.0222,22.0288,21.9761,21.9958,74900.0
2012-10-23 13:50:00,33.34,33.44,33.32,33.41,240400.0,21.9958,22.0618,21.9827,22.042,240400.0
2012-10-23 14:00:00,33.41,33.5,33.38,33.39,337600.0,22.042,22.1014,22.0222,22.0288,337600.0
2012-10-23 14:10:00,33.38,33.4,33.3,33.33,123100.0,22.0222,22.0354,21.9695,21.9893,123100.0
2012-10-23 14:20:00,33.34,33.4,33.31,33.37,124000.0,21.9958,22.0354,21.9761,22.0156,124000.0
2012-10-23 14:30:00,33.38,33.45,33.36,33.42,134000.0,22.0222,22.0684,22.009,22.0486,134000.0
2012-10-23 14:40:00,33.43,33.5,33.42,33.5,154200.0,22.0552,22.1014,22.0486,22.1014,154200.0
2012-10-23 14:50:00,33.5,33.5,33.46,33.46,116900.0,22.1014,22.1014,22.075,22.075,116900.0
2012-10-23 15:00:00,33.47,33.5,33.44,33.46,192000.0,22.0816,22.1014,22.0618,22.075,192000.0
2012-10-23 15:10:00,33.47,33.47,33.43,33.47,156500.0,22.0816,22.0816,22.0552,22.0816,156500.0
2012-10-23 15:20:00,33.47,33.49,33.41,33.41,183400.0,22.0816,22.0948,22.042,22.042,183400.0
2012-10-23 15:30:00,33.41,33.43,33.35,33.36,271800.0,22.042,22.0552,22.0024,22.009,271800.0
2012-10-23 15:40:00,33.35,33.39,33.3,33.35,327900.0,22.0024,22.0288,21.9695,22.0024,327900.0
2012-10-23 15:50:00,33.35,33.44,33.35,33.36,824400.0,22.0024,22.0618,22.0024,22.009,824400.0
2012-10-24 09:30:00,33.41,33.59,33.39,33.43,259700.0,22.042,22.1608,22.0288,22.0552,259700.0
2012-10-24 09:40:00,33.41,33.45,33.35,33.39,398200.0,22.042,22.0684,22.0024,22.0288,398200.0
2012-10-24 09:50:00,33.39,33.42,33.36,33.41,149800.0,22.0288,22.0486,22.009,22.042,149800.0
2012-10-24 10:00:00,33.41,33.44,33.3,33.3,377500.0,22.042,22.0618,21.9695,21.9695,377500.0
2012-10-24 10:10:00,33.3,33.4,33.29,33.38,172900.0,21.9695,22.0354,21.9629,22.0222,172900.0
2012-10-24 10:20:00,33.37,33.43,33.33,33.33,156200.0,22.0156,22.0552,21.9893,21.9893,156200.0
2012-10-24 10:30:00,33.34,33.45,33.31,33.44,152300.0,21.9958,22.0684,21.9761,22.0618,152300.0
2012-10-24 10:40:00,33.43,33.48,33.41,33.47,123400.0,22.0552,22.0882,22.042,22.0816,123400.0
2012-10-24 10:50:00,33.48,33.49,33.43,33.44,113600.0,22.0882,22.0948,22.0552,22.0618,113600.0
2012-10-24 11:00:00,33.45,33.49,33.43,33.45,116700.0,22.0684,22.0948,22.0552,22.0684,116700.0
2012-10-24 11:10:00,33.46,33.46,33.4,33.41,93500.0,22.075,22.075,22.0354,22.042,93500.0
2012-10-24 11:20:00,33.4,33.43,33.38,33.4,127600.0,22.0354,22.0552,22.0222,22.0354,127600.0
2012-10-24 11:30:00,33.41,33.43,33.36,33.37,97300.0,22.042,22.0552,22.009,22.0156,97300.0
2012-10-24 11:40:00,33.37,33.4,33.34,33.36,120600.0,22.0156,22.0354,21.9958,22.009,120600.0
2012-10-24 11:50:00,33.36,33.37,33.34,33.34,76000.0,22.009,22.0156,21.9958,21.9958,76000.0
2012-10-24 12:00:00,33.34,33.38,33.32,33.34,60200.0,21.9958,22.0222,21.9827,21.9958,60200.0
2012-10-24 12:10:00,33.33,33.35,33.32,33.35,61800.0,21.9893,22.0024,21.9827,22.0024,61800.0
2012-10-24 12:20:00,33.35,33.36,33.32,33.34,79000.0,22.0024,22.009,21.9827,21.9958,79000.0
2012-10-24 12:30:00,33.34,33.4,33.34,33.37,86700.0,21.9958,22.0354,21.9958,22.0156,86700.0
2012-10-24 12:40:00,33.37,33.4,33.36,33.36,57800.0,22.0156,22.0354,22.009,22.009,57800.0
2012-10-24 12:50:00,33.36,33.39,33.36,33.37,60600.0,22.009,22.0288,22.009,22.0156,60600.0
2012-10-24 13:00:00,33.36,33.38,33.35,33.36,65600.0,22.009,22.0222,22.0024,22.009,65600.0
2012-10-24 13:10:00,33.35,33.36,33.28,33.28,81600.0,22.0024,22.009,21.9563,21.9563,81600.0
2012-10-24 13:20:00,33.29,33.31,33.25,33.31,89400.0,21.9629,21.9761,21.9365,21.9761,89400.0
2012-10-24 13:30:00,33.31,33.31,33.28,33.3,69200.0,21.9761,21.9761,21.9563,21.9695,69200.0
2012-10-24 13:40:00,33.3,33.3,33.28,33.28,56600.0,21.9695,21.9695,21.9563,21.9563,56600.0
2012-10-24 13:50:00,33.29,33.29,33.26,33.26,88500.0,21.9629,21.9629,21.9431,21.9431,88500.0
2012-10-24 14:00:00,33.26,33.27,33.24,33.27,99100.0,21.9431,21.9497,21.9299,21.9497,99100.0
2012-10-24 14:10:00,33.26,33.27,33.11,33.22,306400.0,21.9431,21.9497,21.8441,21.9167,306400.0
2012-10-24 14:20:00,33.22,33.26,33.17,33.25,197000.0,21.9167,21.9431,21.8837,21.9365,197000.0
2012-10-24 14:30:00,33.26,33.26,33.19,33.21,166200.0,21.9431,21.9431,21.8969,21.9101,166200.0
2012-10-24 14:40:00,33.2,33.2,33.12,33.18,167300.0,21.9035,21.9035,21.8507,21.8903,167300.0
2012-10-24 14:50:00,33.18,33.19,33.12,33.15,255300.0,21.8903,21.8969,21.8507,21.8705,255300.0
2012-10-24 15:00:00,33.14,33.19,33.09,33.15,364800.0,21.8639,21.8969,21.8309,21.8705,364800.0
2012-10-24 15:10:00,33.15,33.17,33.06,33.08,186800.0,21.8705,21.8837,21.8111,21.8243,186800.0
2012-10-24 15:20:00,33.08,33.14,33.04,33.14,223800.0,21.8243,21.8639,21.7979,21.8639,223800.0
2012-10-24 15:30:00,33.14,33.14,33.03,33.04,202400.0,21.8639,21.8639,21.7913,21.7979,202400.0
2012-10-24 15:40:00,33.03,33.08,33.02,33.06,389900.0,21.7913,21.8243,21.7847,21.8111,389900.0
2012-10-24 15:50:00,33.07,33.13,33.03,33.13,683200.0,21.8177,21.8573,21.7913,21.8573,683200.0
2012-10-25 09:30:00,33.38,33.53,33.35,33.45,260300.0,22.0222,22.1212,22.0024,22.0684,260300.0
2012-10-25 09:40:00,33.45,33.52,33.44,33.51,804800.0,22.0684,22.1146,22.0618,22.108,804800.0
2012-10-25 09:50:00,33.51,33.63,33.51,33.63,186500.0,22.108,22.1872,22.108,22.1872,186500.0
2012-10-25 10:00:00,33.62,33.64,33.53,33.61,507600.0,22.1806,22.1938,22.1212,22.174,507600.0
2012-10-25 10:10:00,33.61,33.65,33.6,33.63,111400.0,22.174,22.2004,22.1674,22.1872,111400.0
2012-10-25 10:20:00,33.63,33.64,33.52,33.54,79100.0,22.1872,22.1938,22.1146,22.1278,79100.0
2012-10-25 10:30:00,33.53,33.53,33.45,33.45,123300.0,22.1212,22.1212,22.0684,22.0684,123300.0
2012-10-25 10:40:00,33.45,33.48,33.37,33.38,112800.0,22.0684,22.0882,22.0156,22.0222,112800.0
2012-10-25 10:50:00,33.37,33.49,33.35,33.49,133100.0,22.0156,22.0948,22.0024,22.0948,133100.0
2012-10-25 11:00:00,33.48,33.52,33.47,33.51,80800.0,22.0882,22.1146,22.0816,22.108,80800.0
2012-10-25 11:10:00,33.51,33.52,33.48,33.52,111200.0,22.108,22.1146,22.0882,22.1146,111200.0
2012-10-25 11:20:00,33.52,33.52,33.41,33.44,120400.0,22.1146,22.1146,22.042,22.0618,120400.0
2012-10-25 11:30:00,33.43,33.45,33.29,33.32,162700.0,22.0552,22.0684,21.9629,21.9827,162700.0
2012-10-25 11:40:00,33.32,33.35,33.3,33.32,73900.0,21.9827,22.0024,21.9695,21.9827,73900.0
2012-10-25 11:50:00,33.31,33.36,33.24,33.34,134300.0,21.9761,22.009,21.9299,21.9958,134300.0
2012-10-25 12:00:00,33.33,33.34,33.27,33.31,73500.0,21.9893,21.9958,21.9497,21.9761,73500.0
2012-10-25 12:10:00,33.31,33.32,33.27,33.28,44500.0,21.9761,21.9827,21.9497,21.9563,44500.0
2012-10-25 12:20:00,33.29,33.32,33.27,33.29,90100.0,21.9629,21.9827,21.9497,21.9629,90100.0
2012-10-25 12:30:00,33.29,33.34,33.25,33.33,151700.0,21.9629,21.9958,21.9365,21.9893,151700.0
2012-10-25 12:40:00,33.34,33.39,33.3,33.37,50200.0,21.9958,22.0288,21.9695,22.0156,50200.0
2012-10-25 12:50:00,33.39,33.48,33.35,33.44,110900.0,22.0288,22.0882,22.0024,22.0618,110900.0
2012-10-25 13:00:00,33.44,33.47,33.42,33.42,78700.0,22.0618,22.0816,22.0486,22.0486,78700.0
2012-10-25 13:10:00,33.43,33.43,33.38,33.39,76700.0,22.0552,22.0552,22.0222,22.0288,76700.0
2012-10-25 13:20:00,33.4,33.48,33.39,33.45,113700.0,22.0354,22.0882,22.0288,22.0684,113700.0
2012-10-25 13:30:00,33.45,33.46,33.39,33.43,80100.0,22.0684,22.075,22.0288,22.0552,80100.0
2012-10-25 13:40:00,33.43,33.48,33.42,33.44,87600.0,22.0552,22.0882,22.0486,22.0618,87600.0
2012-10-25 13:50:00,33.45,33.45,33.4,33.42,75000.0,22.0684,22.0684,22.0354,22.0486,75000.0
2012-10-25 14:00:00,33.43,33.43,33.36,33.36,78800.0,22.0552,22.0552,22.009,22.009,78800.0
2012-10-25 14:10:00,33.37,33.37,33.32,33.34,119200.0,22.0156,22.0156,21.9827,21.9958,119200.0
2012-10-25 14:20:00,33.34,33.43,33.34,33.41,135400.0,21.9958,22.0552,21.9958,22.042,135400.0
2012-10-25 14:30:00,33.41,33.45,33.4,33.44,167600.0,22.042,22.0684,22.0354,22.0618,167600.0
2012-10-25 14:40:00,33.44,33.49,33.44,33.46,143500.0,22.0618,22.0948,22.0618,22.075,143500.0
2012-10-25 14:50:00,33.47,33.47,33.4,33.4,57000.0,22.0816,22.0816,22.0354,22.0354,57000.0
2012-10-25 15:00:00,33.41,33.42,33.33,33.34,164200.0,22.042,22.0486,21.9893,21.9958,164200.0
2012-10-25 15:10:00,33.34,33.4,33.33,33.35,111600.0,21.9958,22.0354,21.9893,22.0024,111600.0
2012-10-25 15:20:00,33.36,33.36,33.33,33.35,110100.0,22.009,22.009,21.9893,22.0024,110100.0
2012-10-25 15:30:00,33.35,33.4,33.33,33.4,199000.0,22.0024,22.0354,21.9893,22.0354,199000.0
2012-10-25 15:40:00,33.4,33.43,33.38,33.39,276100.0,22.0354,22.0552,22.0222,22.0288,276100.0
2012-10-25 15:50:00,33.39,33.48,33.39,33.48,571500.0,22.0288,22.0882,22.0288,22.0882,571500.0
2012-10-26 09:30:00,33.42,33.53,33.38,33.47,107700.0,22.0486,22.1212,22.0222,22.0816,107700.0
2012-10-26 09:40:00,33.47,33.48,33.35,33.42,111300.0,22.0816,22.0882,22.0024,22.0486,111300.0
2012-10-26 09:50:00,33.42,33.44,33.27,33.27,83400.0,22.0486,22.0618,21.9497,21.9497,83400.0
2012-10-26 10:00:00,33.27,33.31,33.21,33.28,100300.0,21.9497,21.9761,21.9101,21.9563,100300.0
2012-10-26 10:10:00,33.28,33.36,33.25,33.31,98700.0,21.9563,22.009,21.9365,21.9761,98700.0
2012-10-26 10:20:00,33.31,33.33,33.2,33.2,82400.0,21.9761,21.9893,21.9035,21.9035,82400.0
2012-10-26 10:30:00,33.2,33.26,33.19,33.25,86100.0,21.9035,21.9431,21.8969,21.9365,86100.0
2012-10-26 10:40:00,33.26,33.27,33.17,33.18,129200.0,21.9431,21.9497,21.8837,21.8903,129200.0
2012-10-26 10:50:00,33.19,33.2,33.09,33.15,137800.0,21.8969,21.9035,21.8309,21.8705,137800.0
2012-10-26 11:00:00,33.14,33.18,33.12,33.14,76800.0,21.8639,21.8903,21.8507,21.8639,76800.0
2012-10-26 11:10:00,33.14,33.18,33.12,33.16,143800.0,21.8639,21.8903,21.8507,21.8771,143800.0
2012-10-26 11:20:00,33.16,33.21,33.1,33.19,119200.0,21.8771,21.9101,21.8375,21.8969,119200.0
2012-10-26 11:30:00,33.2,33.23,33.19,33.23,102200.0,21.9035,21.9233,21.8969,21.9233,102200.0
2012-10-26 11:40:00,33.23,33.23,33.11,33.12,112700.0,21.9233,21.9233,21.8441,21.8507,112700.0
2012-10-26 11:50:00,33.12,33.17,33.1,33.12,125200.0,21.8507,21.8837,21.8375,21.8507,125200.0
2012-10-26 12:00:00,33.12,33.12,33.02,33.07,181500.0,21.8507,21.8507,21.7847,21.8177,181500.0
2012-10-26 12:10:00,33.06,33.11,33.06,33.11,70800.0,21.8111,21.8441,21.8111,21.8441,70800.0
2012-10-26 12:20:00,33.1,33.13,33.08,33.12,125900.0,21.8375,21.8573,21.8243,21.8507,125900.0
2012-10-26 12:30:00,33.12,33.12,33.03,33.05,130400.0,21.8507,21.8507,21.7913,21.8045,130400.0
2012-10-26 12:40:00,33.06,33.11,33.01,33.01,143400.0,21.8111,21.8441,21.7781,21.7781,143400.0
2012-10-26 12:50:00,33.02,33.11,33.02,33.1,113200.0,21.7847,21.8441,21.7847,21.8375,113200.0
2012-10-26 13:00:00,33.1,33.12,33.08,33.11,115500.0,21.8375,21.8507,21.8243,21.8441,115500.0
2012-10-26 13:10:00,33.11,33.13,33.07,33.09,81600.0,21.8441,21.8573,21.8177,21.8309,81600.0
2012-10-26 13:20:00,33.09,33.13,33.05,33.13,77900.0,21.8309,21.8573,21.8045,21.8573,77900.0
2012-10-26 13:30:00,33.13,33.19,33.09,33.17,207700.0,21.8573,21.8969,21.8309,21.8837,207700.0
2012-10-26 13:40:00,33.16,33.19,33.14,33.15,79400.0,21.8771,21.8969,21.8639,21.8705,79400.0
2012-10-26 13:50:00,33.14,33.16,33.1,33.12,91100.0,21.8639,21.8771,21.8375,21.8507,91100.0
2012-10-26 14:00:00,33.13,33.14,33.1,33.13,87700.0,21.8573,21.8639,21.8375,21.8573,87700.0
2012-10-26 14:10:00,33.13,33.13,33.09,33.12,98900.0,21.8573,21.8573,21.8309,21.8507,98900.0
2012-10-26 14:20:00,33.12,33.14,33.1,33.13,53400.0,21.8507,21.8639,21.8375,21.8573,53400.0
2012-10-26 14:30:00,33.13,33.22,33.12,33.17,143100.0,21.8573,21.9167,21.8507,21.8837,143100.0
2012-10-26 14:40:00,33.16,33.17,33.11,33.11,129000.0,21.8771,21.8837,21.8441,21.8441,129000.0
2012-10-26 14:50:00,33.11,33.16,33.1,33.13,114700.0,21.8441,21.8771,21.8375,21.8573,114700.0
2012-10-26 15:00:00,33.12,33.14,33.11,33.11,136200.0,21.8507,21.8639,21.8441,21.8441,136200.0
2012-10-26 15:10:00,33.12,33.2,33.12,33.16,148600.0,21.8507,21.9035,21.8507,21.8771,148600.0
2012-10-26 15:20:00,33.16,33.2,33.15,33.19,68300.0,21.8771,21.9035,21.8705,21.8969,68300.0
2012-10-26 15:30:00,33.19,33.21,33.08,33.09,182800.0,21.8969,21.9101,21.8243,21.8309,182800.0
2012-10-26 15:40:00,33.1,33.15,33.09,33.09,324600.0,21.8375,21.8705,21.8309,21.8309,324600.0
2012-10-26 15:50:00,33.1,33.18,33.09,33.14,912100.0,21.8375,21.8903,21.8309,21.8639,912100.0
2012-10-31 09:30:00,33.29,33.59,33.28,33.37,292600.0,21.9629,22.1608,21.9563,22.0156,292600.0
2012-10-31 09:40:00,33.36,33.47,33.28,33.47,119600.0,22.009,22.0816,21.9563,22.0816,119600.0
2012-10-31 09:50:00,33.48,33.48,33.38,33.41,151100.0,22.0882,22.0882,22.0222,22.042,151100.0
2012-10-31 10:00:00,33.41,33.48,33.39,33.41,176300.0,22.042,22.0882,22.0288,22.042,176300.0
2012-10-31 10:10:00,33.42,33.45,33.31,33.31,294600.0,22.0486,22.0684,21.9761,21.9761,294600.0
2012-10-31 10:20:00,33.32,33.35,33.27,33.33,167000.0,21.9827,22.0024,21.9497,21.9893,167000.0
2012-10-31 10:30:00,33.33,33.35,33.24,33.24,148000.0,21.9893,22.0024,21.9299,21.9299,148000.0
2012-10-31 10:40:00,33.24,33.27,33.18,33.19,216900.0,21.9299,21.9497,21.8903,21.8969,216900.0
2012-10-31 10:50:00,33.19,33.21,33.15,33.2,148100.0,21.8969,21.9101,21.8705,21.9035,148100.0
2012-10-31 11:00:00,33.2,33.21,33.0,33.02,327000.0,21.9035,21.9101,21.7715,21.7847,327000.0
2012-10-31 11:10:00,33.02,33.22,33.02,33.22,314900.0,21.7847,21.9167,21.7847,21.9167,314900.0
2012-10-31 11:20:00,33.22,33.22,33.1,33.14,127400.0,21.9167,21.9167,21.8375,21.8639,127400.0
2012-10-31 11:30:00,33.15,33.21,33.13,33.16,104900.0,21.8705,21.9101,21.8573,21.8771,104900.0
2012-10-31 11:40:00,33.17,33.22,33.12,33.14,155600.0,21.8837,21.9167,21.8507,21.8639,155600.0
2012-10-31 11:50:00,33.15,33.21,33.15,33.16,182000.0,21.8705,21.9101,21.8705,21.8771,182000.0
2012-10-31 12:00:00,33.16,33.17,33.12,33.16,100700.0,21.8771,21.8837,21.8507,21.8771,100700.0
2012-10-31 12:10:00,33.16,33.17,33.09,33.12,138700.0,21.8771,21.8837,21.8309,21.8507,138700.0
2012-10-31 12:20:00,33.12,33.12,33.04,33.04,184000.0,21.8507,21.8507,21.7979,21.7979,184000.0
2012-10-31 12:30:00,33.04,33.08,33.01,33.08,121600.0,21.7979,21.8243,21.7781,21.8243,121600.0
2012-10-31 12:40:00,33.07,33.08,33.04,33.07,63100.0,21.8177,21.8243,21.7979,21.8177,63100.0
2012-10-31 12:50:00,33.07,33.12,33.06,33.11,110900.0,21.8177,21.8507,21.8111,21.8441,110900.0
2012-10-31 13:00:00,33.12,33.15,33.1,33.11,108300.0,21.8507,21.8705,21.8375,21.8441,108300.0
2012-10-31 13:10:00,33.1,33.16,33.1,33.15,154500.0,21.8375,21.8771,21.8375,21.8705,154500.0
2012-10-31 13:20:00,33.14,33.18,33.13,33.17,113300.0,21.8639,21.8903,21.8573,21.8837,113300.0
2012-10-31 13:30:00,33.17,33.2,33.15,33.2,84200.0,21.8837,21.9035,21.8705,21.9035,84200.0
2012-10-31 13:40:00,33.19,33.2,33.13,33.13,99200.0,21.8969,21.9035,21.8573,21.8573,99200.0
2012-10-31 13:50:00,33.13,33.21,33.13,33.18,114100.0,21.8573,21.9101,21.8573,21.8903,114100.0
2012-10-31 14:00:00,33.18,33.21,33.17,33.19,169800.0,21.8903,21.9101,21.8837,21.8969,169800.0
2012-10-31 14:10:00,33.2,33.22,33.18,33.22,103500.0,21.9035,21.9167,21.8903,21.9167,103500.0
2012-10-31 14:20:00,33.22,33.23,33.17,33.18,236100.0,21.9167,21.9233,21.8837,21.8903,236100.0
2012-10-31 14:30:00,33.18,33.19,33.13,33.14,163100.0,21.8903,21.8969,21.8573,21.8639,163100.0
2012-10-31 14:40:00,33.14,33.15,33.13,33.13,165300.0,21.8639,21.8705,21.8573,21.8573,165300.0
2012-10-31 14:50:00,33.13,33.14,33.06,33.08,305900.0,21.8573,21.8639,21.8111,21.8243,305900.0
2012-10-31 15:00:00,33.08,33.13,33.06,33.13,230200.0,21.8243,21.8573,21.8111,21.8573,230200.0
2012-10-31 15:10:00,33.13,33.27,33.12,33.25,346900.0,21.8573,21.9497,21.8507,21.9365,346900.0
2012-10-31 15:20:00,33.25,33.29,33.21,33.24,278900.0,21.9365,21.9629,21.9101,21.9299,278900.0
2012-10-31 15:30:00,33.24,33.25,33.19,33.22,212200.0,21.9299,21.9365,21.8969,21.9167,212200.0
2012-10-31 15:40:00,33.21,33.24,33.19,33.22,319000.0,21.9101,21.9299,21.8969,21.9167,319000.0
2012-10-31 15:50:00,33.21,33.24,33.16,33.22,636000.0,21.9101,21.9299,21.8771,21.9167,636000.0
2012-11-01 09:30:00,33.28,33.45,33.11,33.37,240700.0,21.9563,22.0684,21.8441,22.0156,240700.0
2012-11-01 09:40:00,33.37,33.38,33.28,33.32,129000.0,22.0156,22.0222,21.9563,21.9827,129000.0
2012-11-01 09:50:00,33.32,33.39,33.31,33.34,71300.0,21.9827,22.0288,21.9761,21.9958,71300.0
2012-11-01 10:00:00,33.35,33.46,33.35,33.44,175400.0,22.0024,22.075,22.0024,22.0618,175400.0
2012-11-01 10:10:00,33.44,33.48,33.39,33.48,248000.0,22.0618,22.0882,22.0288,22.0882,248000.0
2012-11-01 10:20:00,33.48,33.55,33.47,33.48,134400.0,22.0882,22.1344,22.0816,22.0882,134400.0
2012-11-01 10:30:00,33.47,33.54,33.47,33.53,354800.0,22.0816,22.1278,22.0816,22.1212,354800.0
2012-11-01 10:40:00,33.53,33.6,33.52,33.58,182900.0,22.1212,22.1674,22.1146,22.1542,182900.0
2012-11-01 10:50:00,33.57,33.58,33.51,33.52,77400.0,22.1476,22.1542,22.108,22.1146,77400.0
2012-11-01 11:00:00,33.52,33.54,33.47,33.52,178800.0,22.1146,22.1278,22.0816,22.1146,178800.0
2012-11-01 11:10:00,33.52,33.53,33.41,33.41,206300.0,22.1146,22.1212,22.042,22.042,206300.0
2012-11-01 11:20:00,33.41,33.48,33.41,33.48,101800.0,22.042,22.0882,22.042,22.0882,101800.0
2012-11-01 11:30:00,33.48,33.51,33.47,33.51,97200.0,22.0882,22.108,22.0816,22.108,97200.0
2012-11-01 11:40:00,33.51,33.54,33.49,33.54,126200.0,22.108,22.1278,22.0948,22.1278,126200.0
2012-11-01 11:50:00,33.54,33.57,33.53,33.56,86800.0,22.1278,22.1476,22.1212,22.141,86800.0
2012-11-01 12:00:00,33.56,33.58,33.53,33.53,89800.0,22.141,22.1542,22.1212,22.1212,89800.0
2012-11-01 12:10:00,33.53,33.56,33.52,33.56,64300.0,22.1212,22.141,22.1146,22.141,64300.0
2012-11-01 12:20:00,33.56,33.58,33.55,33.58,80700.0,22.141,22.1542,22.1344,22.1542,80700.0
2012-11-01 12:30:00,33.58,33.6,33.55,33.56,119100.0,22.1542,22.1674,22.1344,22.141,119100.0
2012-11-01 12:40:00,33.56,33.58,33.55,33.56,115200.0,22.141,22.1542,22.1344,22.141,115200.0
2012-11-01 12:50:00,33.56,33.57,33.52,33.54,75300.0,22.141,22.1476,22.1146,22.1278,75300.0
2012-11-01 13:00:00,33.54,33.56,33.51,33.54,87000.0,22.1278,22.141,22.108,22.1278,87000.0
2012-11-01 13:10:00,33.54,33.57,33.54,33.55,59600.0,22.1278,22.1476,22.1278,22.1344,59600.0
2012-11-01 13:20:00,33.55,33.57,33.51,33.53,89700.0,22.1344,22.1476,22.108,22.1212,89700.0
2012-11-01 13:30:00,33.52,33.57,33.5,33.55,139000.0,22.1146,22.1476,22.1014,22.1344,139000.0
2012-11-01 13:40:00,33.55,33.57,33.55,33.56,65700.0,22.1344,22.1476,22.1344,22.141,65700.0
2012-11-01 13:50:00,33.56,33.58,33.55,33.57,114300.0,22.141,22.1542,22.1344,22.1476,114300.0
2012-11-01 14:00:00,33.57,33.59,33.55,33.58,134400.0,22.1476,22.1608,22.1344,22.1542,134400.0
2012-11-01 14:10:00,33.58,33.65,33.58,33.65,120700.0,22.1542,22.2004,22.1542,22.2004,120700.0
2012-11-01 14:20:00,33.65,33.66,33.61,33.65,120600.0,22.2004,22.207,22.174,22.2004,120600.0
2012-11-01 14:30:00,33.65,33.65,33.59,33.65,163600.0,22.2004,22.2004,22.1608,22.2004,163600.0
2012-11-01 14:40:00,33.65,33.66,33.63,33.65,170100.0,22.2004,22.207,22.1872,22.2004,170100.0
2012-11-01 14:50:00,33.65,33.69,33.64,33.68,158900.0,22.2004,22.2268,22.1938,22.2202,158900.0
2012-11-01 15:00:00,33.68,33.7,33.66,33.7,133100.0,22.2202,22.2334,22.207,22.2334,133100.0
2012-11-01 15:10:00,33.7,33.73,33.69,33.7,214500.0,22.2334,22.2531,22.2268,22.2334,214500.0
2012-11-01 15:20:00,33.7,33.7,33.61,33.61,229000.0,22.2334,22.2334,22.174,22.174,229000.0
2012-11-01 15:30:00,33.61,33.65,33.57,33.64,282900.0,22.174,22.2004,22.1476,22.1938,282900.0
2012-11-01 15:40:00,33.63,33.65,33.58,33.62,379600.0,22.1872,22.2004,22.1542,22.1806,379600.0
2012-11-01 15:50:00,33.62,33.7,33.61,33.65,692300.0,22.1806,22.2334,22.174,22.2004,692300.0
2012-11-02 09:30:00,33.97,33.97,33.75,33.96,271500.0,22.4115,22.4115,22.2663,22.4049,271500.0
2012-11-02 09:40:00,33.97,33.97,33.62,33.63,320900.0,22.4115,22.4115,22.1806,22.1872,320900.0
2012-11-02 09:50:00,33.63,33.73,33.43,33.71,536700.0,22.1872,22.2531,22.0552,22.24,536700.0
2012-11-02 10:00:00,33.71,33.72,33.58,33.62,229500.0,22.24,22.2466,22.1542,22.1806,229500.0
2012-11-02 10:10:00,33.62,33.63,33.53,33.58,184100.0,22.1806,22.1872,22.1212,22.1542,184100.0
2012-11-02 10:20:00,33.58,33.59,33.48,33.57,296600.0,22.1542,22.1608,22.0882,22.1476,296600.0
2012-11-02 10:30:00,33.56,33.66,33.55,33.6,92200.0,22.141,22.207,22.1344,22.1674,92200.0
2012-11-02 10:40:00,33.6,33.61,33.48,33.58,157300.0,22.1674,22.174,22.0882,22.1542,157300.0
2012-11-02 10:50:00,33.58,33.59,33.52,33.54,106800.0,22.1542,22.1608,22.1146,22.1278,106800.0
2012-11-02 11:00:00,33.53,33.58,33.49,33.55,107500.0,22.1212,22.1542,22.0948,22.1344,107500.0
2012-11-02 11:10:00,33.55,33.58,33.52,33.54,86500.0,22.1344,22.1542,22.1146,22.1278,86500.0
2012-11-02 11:20:00,33.55,33.64,33.55,33.63,99100.0,22.1344,22.1938,22.1344,22.1872,99100.0
2012-11-02 11:30:00,33.63,33.69,33.59,33.69,60800.0,22.1872,22.2268,22.1608,22.2268,60800.0
2012-11-02 11:40:00,33.68,33.71,33.61,33.61,238500.0,22.2202,22.24,22.174,22.174,238500.0
2012-11-02 11:50:00,33.62,33.64,33.61,33.63,112500.0,22.1806,22.1938,22.174,22.1872,112500.0
2012-11-02 12:00:00,33.63,33.63,33.59,33.6,70400.0,22.1872,22.1872,22.1608,22.1674,70400.0
2012-11-02 12:10:00,33.6,33.61,33.57,33.61,93400.0,22.1674,22.174,22.1476,22.174,93400.0
2012-11-02 12:20:00,33.62,33.66,33.61,33.62,135800.0,22.1806,22.207,22.174,22.1806,135800.0
2012-11-02 12:30:00,33.63,33.67,33.57,33.63,166000.0,22.1872,22.2136,22.1476,22.1872,166000.0
2012-11-02 12:40:00,33.64,33.7,33.64,33.7,56400.0,22.1938,22.2334,22.1938,22.2334,56400.0
2012-11-02 12:50:00,33.7,33.7,33.64,33.66,66700.0,22.2334,22.2334,22.1938,22.207,66700.0
2012-11-02 13:00:00,33.66,33.68,33.64,33.64,29800.0,22.207,22.2202,22.1938,22.1938,29800.0
2012-11-02 13:10:00,33.64,33.65,33.61,33.64,68800.0,22.1938,22.2004,22.174,22.1938,68800.0
2012-11-02 13:20:00,33.63,33.65,33.6,33.65,54100.0,22.1872,22.2004,22.1674,22.2004,54100.0
2012-11-02 13:30:00,33.65,33.7,33.64,33.65,88400.0,22.2004,22.2334,22.1938,22.2004,88400.0
2012-11-02 13:40:00,33.65,33.68,33.65,33.67,39200.0,22.2004,22.2202,22.2004,22.2136,39200.0
2012-11-02 13:50:00,33.66,33.67,33.57,33.58,99800.0,22.207,22.2136,22.1476,22.1542,99800.0
2012-11-02 14:00:00,33.58,33.59,33.5,33.54,111300.0,22.1542,22.1608,22.1014,22.1278,111300.0
2012-11-02 14:10:00,33.54,33.55,33.53,33.54,73100.0,22.1278,22.1344,22.1212,22.1278,73100.0
2012-11-02 14:20:00,33.54,33.55,33.52,33.52,121000.0,22.1278,22.1344,22.1146,22.1146,121000.0
2012-11-02 14:30:00,33.52,33.53,33.36,33.36,342100.0,22.1146,22.1212,22.009,22.009,342100.0
2012-11-02 14:40:00,33.36,33.39,33.32,33.38,189900.0,22.009,22.0288,21.9827,22.0222,189900.0
2012-11-02 14:50:00,33.38,33.44,33.38,33.43,102800.0,22.0222,22.0618,22.0222,22.0552,102800.0
2012-11-02 15:00:00,33.44,33.46,33.43,33.44,115100.0,22.0618,22.075,22.0552,22.0618,115100.0
2012-11-02 15:10:00,33.44,33.48,33.4,33.47,179300.0,22.0618,22.0882,22.0354,22.0816,179300.0
2012-11-02 15:20:00,33.46,33.48,33.43,33.44,168100.0,22.075,22.0882,22.0552,22.0618,168100.0
2012-11-02 15:30:00,33.44,33.45,33.36,33.39,213500.0,22.0618,22.0684,22.009,22.0288,213500.0
2012-11-02 15:40:00,33.39,33.44,33.34,33.41,509700.0,22.0288,22.0618,21.9958,22.042,509700.0
2012-11-02 15:50:00,33.41,33.48,33.41,33.41,792600.0,22.042,22.0882,22.042,22.042,792600.0
2012-11-05 09:30:00,33.21,33.41,33.13,33.2,247200.0,21.9101,22.042,21.8573,21.9035,247200.0
2012-11-05 09:40:00,33.19,33.28,33.15,33.2,282100.0,21.8969,21.9563,21.8705,21.9035,282100.0
2012-11-05 09:50:00,33.19,33.2,33.05,33.06,203000.0,21.8969,21.9035,21.8045,21.8111,203000.0
2012-11-05 10:00:00,33.06,33.12,33.03,33.08,209100.0,21.8111,21.8507,21.7913,21.8243,209100.0
2012-11-05 10:10:00,33.07,33.1,33.0,33.02,208800.0,21.8177,21.8375,21.7715,21.7847,208800.0
2012-11-05 10:20:00,33.02,33.09,33.01,33.02,184800.0,21.7847,21.8309,21.7781,21.7847,184800.0
2012-11-05 10:30:00,33.02,33.14,33.01,33.12,151200.0,21.7847,21.8639,21.7781,21.8507,151200.0
2012-11-05 10:40:00,33.13,33.22,33.12,33.21,126500.0,21.8573,21.9167,21.8507,21.9101,126500.0
2012-11-05 10:50:00,33.21,33.23,33.18,33.2,183600.0,21.9101,21.9233,21.8903,21.9035,183600.0
2012-11-05 11:00:00,33.2,33.22,33.18,33.18,76900.0,21.9035,21.9167,21.8903,21.8903,76900.0
2012-11-05 11:10:00,33.18,33.22,33.15,33.22,169500.0,21.8903,21.9167,21.8705,21.9167,169500.0
2012-11-05 11:20:00,33.21,33.25,33.19,33.23,183300.0,21.9101,21.9365,21.8969,21.9233,183300.0
2012-11-05 11:30:00,33.22,33.24,33.14,33.16,89800.0,21.9167,21.9299,21.8639,21.8771,89800.0
2012-11-05 11:40:00,33.16,33.2,33.12,33.14,85400.0,21.8771,21.9035,21.8507,21.8639,85400.0
2012-11-05 11:50:00,33.15,33.19,33.14,33.18,73200.0,21.8705,21.8969,21.8639,21.8903,73200.0
2012-11-05 12:00:00,33.19,33.22,33.16,33.21,104600.0,21.8969,21.9167,21.8771,21.9101,104600.0
2012-11-05 12:10:00,33.22,33.22,33.19,33.2,46200.0,21.9167,21.9167,21.8969,21.9035,46200.0
2012-11-05 12:20:00,33.2,33.21,33.15,33.17,115000.0,21.9035,21.9101,21.8705,21.8837,115000.0
2012-11-05 12:30:00,33.16,33.22,33.16,33.21,92500.0,21.8771,21.9167,21.8771,21.9101,92500.0
2012-11-05 12:40:00,33.21,33.21,33.13,33.14,93800.0,21.9101,21.9101,21.8573,21.8639,93800.0
2012-11-05 12:50:00,33.14,33.18,33.13,33.17,80700.0,21.8639,21.8903,21.8573,21.8837,80700.0
2012-11-05 13:00:00,33.17,33.21,33.16,33.21,76500.0,21.8837,21.9101,21.8771,21.9101,76500.0
2012-11-05 13:10:00,33.21,33.25,33.2,33.24,89000.0,21.9101,21.9365,21.9035,21.9299,89000.0
2012-11-05 13:20:00,33.24,33.29,33.23,33.27,50400.0,21.9299,21.9629,21.9233,21.9497,50400.0
2012-11-05 13:30:00,33.26,33.3,33.26,33.29,58500.0,21.9431,21.9695,21.9431,21.9629,58500.0
2012-11-05 13:40:00,33.29,33.29,33.23,33.25,62300.0,21.9629,21.9629,21.9233,21.9365,62300.0
2012-11-05 13:50:00,33.25,33.25,33.22,33.25,85200.0,21.9365,21.9365,21.9167,21.9365,85200.0
2012-11-05 14:00:00,33.25,33.3,33.25,33.27,74400.0,21.9365,21.9695,21.9365,21.9497,74400.0
2012-11-05 14:10:00,33.27,33.28,33.24,33.25,57200.0,21.9497,21.9563,21.9299,21.9365,57200.0
2012-11-05 14:20:00,33.24,33.27,33.24,33.25,77800.0,21.9299,21.9497,21.9299,21.9365,77800.0
2012-11-05 14:30:00,33.24,33.3,33.24,33.26,66500.0,21.9299,21.9695,21.9299,21.9431,66500.0
2012-11-05 14:40:00,33.27,33.29,33.26,33.26,102200.0,21.9497,21.9629,21.9431,21.9431,102200.0
2012-11-05 14:50:00,33.27,33.3,33.25,33.27,91200.0,21.9497,21.9695,21.9365,21.9497,91200.0
2012-11-05 15:00:00,33.26,33.3,33.26,33.27,215500.0,21.9431,21.9695,21.9431,21.9497,215500.0
2012-11-05 15:10:00,33.27,33.27,33.2,33.2,247700.0,21.9497,21.9497,21.9035,21.9035,247700.0
2012-11-05 15:20:00,33.2,33.24,33.19,33.19,207000.0,21.9035,21.9299,21.8969,21.8969,207000.0
2012-11-05 15:30:00,33.2,33.22,33.17,33.2,278900.0,21.9035,21.9167,21.8837,21.9035,278900.0
2012-11-05 15:40:00,33.2,33.27,33.2,33.21,393800.0,21.9035,21.9497,21.9035,21.9101,393800.0
2012-11-05 15:50:00,33.21,33.26,33.13,33.14,912000.0,21.9101,21.9431,21.8573,21.8639,912000.0
2012-11-06 09:30:00,33.21,33.43,33.19,33.41,145700.0,21.9101,22.0552,21.8969,22.042,145700.0
2012-11-06 09:40:00,33.41,33.5,33.41,33.5,205000.0,22.042,22.1014,22.042,22.1014,205000.0
2012-11-06 09:50:00,33.5,33.55,33.46,33.55,252800.0,22.1014,22.1344,22.075,22.1344,252800.0
2012-11-06 10:00:00,33.54,33.58,33.5,33.54,123700.0,22.1278,22.1542,22.1014,22.1278,123700.0
2012-11-06 10:10:00,33.53,33.55,33.52,33.53,96100.0,22.1212,22.1344,22.1146,22.1212,96100.0
2012-11-06 10:20:00,33.53,33.57,33.51,33.51,102300.0,22.1212,22.1476,22.108,22.108,102300.0
2012-11-06 10:30:00,33.51,33.52,33.44,33.47,110200.0,22.108,22.1146,22.0618,22.0816,110200.0
2012-11-06 10:40:00,33.47,33.49,33.45,33.45,159000.0,22.0816,22.0948,22.0684,22.0684,159000.0
2012-11-06 10:50:00,33.46,33.5,33.45,33.47,160600.0,22.075,22.1014,22.0684,22.0816,160600.0
2012-11-06 11:00:00,33.47,33.5,33.47,33.48,59100.0,22.0816,22.1014,22.0816,22.0882,59100.0
2012-11-06 11:10:00,33.49,33.54,33.48,33.53,109400.0,22.0948,22.1278,22.0882,22.1212,109400.0
2012-11-06 11:20:00,33.53,33.56,33.51,33.55,125700.0,22.1212,22.141,22.108,22.1344,125700.0
2012-11-06 11:30:00,33.55,33.71,33.54,33.65,135200.0,22.1344,22.24,22.1278,22.2004,135200.0
2012-11-06 11:40:00,33.65,33.73,33.65,33.69,127400.0,22.2004,22.2531,22.2004,22.2268,127400.0
2012-11-06 11:50:00,33.69,33.74,33.68,33.7,134600.0,22.2268,22.2597,22.2202,22.2334,134600.0
2012-11-06 12:00:00,33.7,33.79,33.69,33.72,140800.0,22.2334,22.2927,22.2268,22.2466,140800.0
2012-11-06 12:10:00,33.71,33.76,33.71,33.74,95000.0,22.24,22.2729,22.24,22.2597,95000.0
2012-11-06 12:20:00,33.74,33.77,33.72,33.73,77400.0,22.2597,22.2795,22.2466,22.2531,77400.0
2012-11-06 12:30:00,33.73,33.74,33.7,33.72,66900.0,22.2531,22.2597,22.2334,22.2466,66900.0
2012-11-06 12:40:00,33.72,33.73,33.68,33.69,87700.0,22.2466,22.2531,22.2202,22.2268,87700.0
2012-11-06 12:50:00,33.69,33.72,33.69,33.72,47600.0,22.2268,22.2466,22.2268,22.2466,47600.0
2012-11-06 13:00:00,33.72,33.72,33.67,33.68,70100.0,22.2466,22.2466,22.2136,22.2202,70100.0
2012-11-06 13:10:00,33.69,33.69,33.63,33.65,65200.0,22.2268,22.2268,22.1872,22.2004,65200.0
2012-11-06 13:20:00,33.65,33.7,33.64,33.69,70600.0,22.2004,22.2334,22.1938,22.2268,70600.0
2012-11-06 13:30:00,33.68,33.7,33.66,33.69,67700.0,22.2202,22.2334,22.207,22.2268,67700.0
2012-11-06 13:40:00,33.68,33.7,33.67,33.69,44100.0,22.2202,22.2334,22.2136,22.2268,44100.0
2012-11-06 13:50:00,33.68,33.7,33.65,33.65,53300.0,22.2202,22.2334,22.2004,22.2004,53300.0
2012-11-06 14:00:00,33.66,33.69,33.66,33.66,74700.0,22.207,22.2268,22.207,22.207,74700.0
2012-11-06 14:10:00,33.66,33.69,33.66,33.67,44200.0,22.207,22.2268,22.207,22.2136,44200.0
2012-11-06 14:20:00,33.67,33.68,33.64,33.66,79200.0,22.2136,22.2202,22.1938,22.207,79200.0
2012-11-06 14:30:00,33.65,33.67,33.64,33.66,69900.0,22.2004,22.2136,22.1938,22.207,69900.0
2012-11-06 14:40:00,33.66,33.67,33.6,33.6,114500.0,22.207,22.2136,22.1674,22.1674,114500.0
2012-11-06 14:50:00,33.61,33.63,33.56,33.58,128000.0,22.174,22.1872,22.141,22.1542,128000.0
2012-11-06 15:00:00,33.58,33.58,33.54,33.55,161600.0,22.1542,22.1542,22.1278,22.1344,161600.0
2012-11-06 15:10:00,33.55,33.57,33.53,33.54,176800.0,22.1344,22.1476,22.1212,22.1278,176800.0
2012-11-06 15:20:00,33.54,33.55,33.45,33.47,289400.0,22.1278,22.1344,22.0684,22.0816,289400.0
2012-11-06 15:30:00,33.47,33.53,33.44,33.53,299600.0,22.0816,22.1212,22.0618,22.1212,299600.0
2012-11-06 15:40:00,33.53,33.59,33.5,33.58,373000.0,22.1212,22.1608,22.1014,22.1542,373000.0
2012-11-06 15:50:00,33.58,33.59,33.52,33.58,873500.0,22.1542,22.1608,22.1146,22.1542,873500.0
2012-11-07 09:30:00,33.29,33.29,32.98,33.14,504600.0,21.9629,21.9629,21.7583,21.8639,504600.0
2012-11-07 09:40:00,33.14,33.22,33.08,33.21,244500.0,21.8639,21.9167,21.8243,21.9101,244500.0
2012-11-07 09:50:00,33.21,33.23,33.02,33.05,329300.0,21.9101,21.9233,21.7847,21.8045,329300.0
2012-11-07 10:00:00,33.05,33.05,32.89,33.0,292300.0,21.8045,21.8045,21.699,21.7715,292300.0
2012-11-07 10:10:00,32.99,33.01,32.89,32.91,274200.0,21.7649,21.7781,21.699,21.7122,274200.0
2012-11-07 10:20:00,32.91,32.95,32.88,32.91,136500.0,21.7122,21.7385,21.6924,21.7122,136500.0
2012-11-07 10:30:00,32.91,32.98,32.89,32.97,284900.0,21.7122,21.7583,21.699,21.7517,284900.0
2012-11-07 10:40:00,32.96,32.96,32.82,32.84,139300.0,21.7451,21.7451,21.6528,21.666,139300.0
2012-11-07 10:50:00,32.84,32.86,32.71,32.73,367700.0,21.666,21.6792,21.5802,21.5934,367700.0
2012-11-07 11:00:00,32.73,32.86,32.73,32.84,152300.0,21.5934,21.6792,21.5934,21.666,152300.0
2012-11-07 11:10:00,32.82,32.83,32.67,32.69,216400.0,21.6528,21.6594,21.5538,21.567,216400.0
2012-11-07 11:20:00,32.69,32.73,32.55,32.56,308800.0,21.567,21.5934,21.4747,21.4812,308800.0
2012-11-07 11:30:00,32.56,32.7,32.46,32.7,281400.0,21.4812,21.5736,21.4153,21.5736,281400.0
2012-11-07 11:40:00,32.7,32.76,32.63,32.75,143100.0,21.5736,21.6132,21.5274,21.6066,143100.0
2012-11-07 11:50:00,32.75,32.77,32.7,32.73,99300.0,21.6066,21.6198,21.5736,21.5934,99300.0
2012-11-07 12:00:00,32.73,32.76,32.7,32.71,76600.0,21.5934,21.6132,21.5736,21.5802,76600.0
2012-11-07 12:10:00,32.72,32.79,32.7,32.79,108700.0,21.5868,21.633,21.5736,21.633,108700.0
2012-11-07 12:20:00,32.79,32.79,32.7,32.7,118600.0,21.633,21.633,21.5736,21.5736,118600.0
2012-11-07 12:30:00,32.7,32.73,32.68,32.73,171200.0,21.5736,21.5934,21.5604,21.5934,171200.0
2012-11-07 12:40:00,32.72,32.73,32.67,32.7,109000.0,21.5868,21.5934,21.5538,21.5736,109000.0
2012-11-07 12:50:00,32.7,32.71,32.66,32.68,109000.0,21.5736,21.5802,21.5472,21.5604,109000.0
2012-11-07 13:00:00,32.68,32.77,32.66,32.74,263600.0,21.5604,21.6198,21.5472,21.6,263600.0
2012-11-07 13:10:00,32.73,32.76,32.65,32.65,207300.0,21.5934,21.6132,21.5406,21.5406,207300.0
2012-11-07 13:20:00,32.66,32.71,32.66,32.68,111200.0,21.5472,21.5802,21.5472,21.5604,111200.0
2012-11-07 13:30:00,32.68,32.74,32.66,32.73,84400.0,21.5604,21.6,21.5472,21.5934,84400.0
2012-11-07 13:40:00,32.73,32.73,32.62,32.62,187300.0,21.5934,21.5934,21.5208,21.5208,187300.0
2012-11-07 13:50:00,32.63,32.65,32.59,32.6,187300.0,21.5274,21.5406,21.501,21.5076,187300.0
2012-11-07 14:00:00,32.61,32.63,32.59,32.61,147600.0,21.5142,21.5274,21.501,21.5142,147600.0
2012-11-07 14:10:00,32.62,32.63,32.56,32.59,118300.0,21.5208,21.5274,21.4812,21.501,118300.0
2012-11-07 14:20:00,32.58,32.6,32.56,32.6,156300.0,21.4944,21.5076,21.4812,21.5076,156300.0
2012-11-07 14:30:00,32.6,32.61,32.48,32.5,270900.0,21.5076,21.5142,21.4285,21.4417,270900.0
2012-11-07 14:40:00,32.5,32.54,32.49,32.52,162000.0,21.4417,21.4681,21.4351,21.4549,162000.0
2012-11-07 14:50:00,32.52,32.54,32.46,32.52,180900.0,21.4549,21.4681,21.4153,21.4549,180900.0
2012-11-07 15:00:00,32.52,32.54,32.46,32.48,229500.0,21.4549,21.4681,21.4153,21.4285,229500.0
2012-11-07 15:10:00,32.48,32.52,32.46,32.48,238300.0,21.4285,21.4549,21.4153,21.4285,238300.0
2012-11-07 15:20:00,32.49,32.59,32.48,32.58,322100.0,21.4351,21.501,21.4285,21.4944,322100.0
2012-11-07 15:30:00,32.58,32.6,32.48,32.48,426100.0,21.4944,21.5076,21.4285,21.4285,426100.0
2012-11-07 15:40:00,32.48,32.58,32.46,32.47,620000.0,21.4285,21.4944,21.4153,21.4219,620000.0
2012-11-07 15:50:00,32.47,32.55,32.35,32.39,1541900.0,21.4219,21.4747,21.3427,21.3691,1541900.0
2012-11-08 09:30:00,32.45,32.75,32.37,32.72,430500.0,21.4087,21.6066,21.3559,21.5868,430500.0
2012-11-08 09:40:00,32.74,32.96,32.74,32.84,441100.0,21.6,21.7451,21.6,21.666,441100.0
2012-11-08 09:50:00,32.84,32.85,32.74,32.77,167200.0,21.666,21.6726,21.6,21.6198,167200.0
2012-11-08 10:00:00,32.77,32.81,32.65,32.66,220100.0,21.6198,21.6462,21.5406,21.5472,220100.0
2012-11-08 10:10:00,32.66,32.72,32.65,32.68,184600.0,21.5472,21.5868,21.5406,21.5604,184600.0
2012-11-08 10:20:00,32.69,32.69,32.56,32.64,230200.0,21.567,21.567,21.4812,21.534,230200.0
2012-11-08 10:30:00,32.64,32.68,32.57,32.64,268800.0,21.534,21.5604,21.4878,21.534,268800.0
2012-11-08 10:40:00,32.65,32.66,32.53,32.57,264600.0,21.5406,21.5472,21.4615,21.4878,264600.0
2012-11-08 10:50:00,32.57,32.62,32.52,32.54,342500.0,21.4878,21.5208,21.4549,21.4681,342500.0
2012-11-08 11:00:00,32.55,32.59,32.46,32.54,282900.0,21.4747,21.501,21.4153,21.4681,282900.0
2012-11-08 11:10:00,32.53,32.54,32.46,32.47,224100.0,21.4615,21.4681,21.4153,21.4219,224100.0
2012-11-08 11:20:00,32.48,32.55,32.45,32.55,157800.0,21.4285,21.4747,21.4087,21.4747,157800.0
2012-11-08 11:30:00,32.55,32.56,32.47,32.55,203900.0,21.4747,21.4812,21.4219,21.4747,203900.0
2012-11-08 11:40:00,32.54,32.58,32.51,32.57,127100.0,21.4681,21.4944,21.4483,21.4878,127100.0
2012-11-08 11:50:00,32.56,32.63,32.55,32.58,91900.0,21.4812,21.5274,21.4747,21.4944,91900.0
2012-11-08 12:00:00,32.59,32.59,32.51,32.52,82700.0,21.501,21.501,21.4483,21.4549,82700.0
2012-11-08 12:10:00,32.52,32.53,32.45,32.5,150100.0,21.4549,21.4615,21.4087,21.4417,150100.0
2012-11-08 12:20:00,32.5,32.55,32.48,32.54,129400.0,21.4417,21.4747,21.4285,21.4681,129400.0
2012-11-08 12:30:00,32.54,32.55,32.43,32.49,116100.0,21.4681,21.4747,21.3955,21.4351,116100.0
2012-11-08 12:40:00,32.49,32.52,32.41,32.46,110400.0,21.4351,21.4549,21.3823,21.4153,110400.0
2012-11-08 12:50:00,32.45,32.51,32.45,32.51,166400.0,21.4087,21.4483,21.4087,21.4483,166400.0
2012-11-08 13:00:00,32.5,32.52,32.46,32.48,81900.0,21.4417,21.4549,21.4153,21.4285,81900.0
2012-11-08 13:10:00,32.47,32.48,32.37,32.37,157800.0,21.4219,21.4285,21.3559,21.3559,157800.0
2012-11-08 13:20:00,32.37,32.41,32.26,32.31,159400.0,21.3559,21.3823,21.2833,21.3163,159400.0
2012-11-08 13:30:00,32.31,32.33,32.25,32.31,259900.0,21.3163,21.3295,21.2767,21.3163,259900.0
2012-11-08 13:40:00,32.32,32.35,32.28,32.34,115500.0,21.3229,21.3427,21.2965,21.3361,115500.0
2012-11-08 13:50:00,32.34,32.41,32.33,32.41,162600.0,21.3361,21.3823,21.3295,21.3823,162600.0
2012-11-08 14:00:00,32.41,32.41,32.31,32.32,129500.0,21.3823,21.3823,21.3163,21.3229,129500.0
2012-11-08 14:10:00,32.33,32.39,32.31,32.32,98400.0,21.3295,21.3691,21.3163,21.3229,98400.0
2012-11-08 14:20:00,32.31,32.33,32.3,32.32,129700.0,21.3163,21.3295,21.3097,21.3229,129700.0
2012-11-08 14:30:00,32.33,32.34,32.28,32.29,107200.0,21.3295,21.3361,21.2965,21.3031,107200.0
2012-11-08 14:40:00,32.29,32.37,32.28,32.37,154400.0,21.3031,21.3559,21.2965,21.3559,154400.0
2012-11-08 14:50:00,32.37,32.38,32.32,32.32,108900.0,21.3559,21.3625,21.3229,21.3229,108900.0
2012-11-08 15:00:00,32.32,32.39,32.31,32.34,172000.0,21.3229,21.3691,21.3163,21.3361,172000.0
2012-11-08 15:10:00,32.34,32.41,32.34,32.38,233200.0,21.3361,21.3823,21.3361,21.3625,233200.0
2012-11-08 15:20:00,32.39,32.42,32.33,32.35,215100.0,21.3691,21.3889,21.3295,21.3427,215100.0
2012-11-08 15:30:00,32.35,32.36,32.29,32.35,329100.0,21.3427,21.3493,21.3031,21.3427,329100.0
2012-11-08 15:40:00,32.34,32.38,32.27,32.3,563400.0,21.3361,21.3625,21.2899,21.3097,563400.0
2012-11-08 15:50:00,32.3,32.35,32.17,32.17,914100.0,21.3097,21.3427,21.2239,21.2239,914100.0
2012-11-09 09:30:00,32.13,32.27,32.05,32.26,297900.0,21.1976,21.2899,21.1448,21.2833,297900.0
2012-11-09 09:40:00,32.26,32.33,32.19,32.23,348300.0,21.2833,21.3295,21.2371,21.2635,348300.0
2012-11-09 09:50:00,32.23,32.25,32.17,32.22,307700.0,21.2635,21.2767,21.2239,21.2569,307700.0
2012-11-09 10:00:00,32.22,32.4,32.21,32.4,277900.0,21.2569,21.3757,21.2503,21.3757,277900.0
2012-11-09 10:10:00,32.4,32.49,32.38,32.45,246800.0,21.3757,21.4351,21.3625,21.4087,246800.0
2012-11-09 10:20:00,32.45,32.55,32.44,32.52,222500.0,21.4087,21.4747,21.4021,21.4549,222500.0
2012-11-09 10:30:00,32.53,32.54,32.44,32.45,234100.0,21.4615,21.4681,21.4021,21.4087,234100.0
2012-11-09 10:40:00,32.46,32.58,32.45,32.47,219300.0,21.4153,21.4944,21.4087,21.4219,219300.0
2012-11-09 10:50:00,32.47,32.49,32.42,32.45,153800.0,21.4219,21.4351,21.3889,21.4087,153800.0
2012-11-09 11:00:00,32.44,32.51,32.43,32.5,195100.0,21.4021,21.4483,21.3955,21.4417,195100.0
2012-11-09 11:10:00,32.5,32.55,32.48,32.52,133300.0,21.4417,21.4747,21.4285,21.4549,133300.0
2012-11-09 11:20:00,32.51,32.51,32.4,32.47,188300.0,21.4483,21.4483,21.3757,21.4219,188300.0
2012-11-09 11:30:00,32.47,32.5,32.39,32.46,163400.0,21.4219,21.4417,21.3691,21.4153,163400.0
2012-11-09 11:40:00,32.47,32.48,32.44,32.45,109900.0,21.4219,21.4285,21.4021,21.4087,109900.0
2012-11-09 11:50:00,32.45,32.46,32.38,32.42,103200.0,21.4087,21.4153,21.3625,21.3889,103200.0
2012-11-09 12:00:00,32.42,32.46,32.42,32.46,110000.0,21.3889,21.4153,21.3889,21.4153,110000.0
2012-11-09 12:10:00,32.46,32.54,32.45,32.52,183800.0,21.4153,21.4681,21.4087,21.4549,183800.0
2012-11-09 12:20:00,32.52,32.57,32.52,32.54,179500.0,21.4549,21.4878,21.4549,21.4681,179500.0
2012-11-09 12:30:00,32.54,32.59,32.53,32.54,150400.0,21.4681,21.501,21.4615,21.4681,150400.0
2012-11-09 12:40:00,32.54,32.56,32.52,32.54,84900.0,21.4681,21.4812,21.4549,21.4681,84900.0
2012-11-09 12:50:00,32.56,32.56,32.48,32.5,50300.0,21.4812,21.4812,21.4285,21.4417,50300.0
2012-11-09 13:00:00,32.5,32.58,32.49,32.57,159900.0,21.4417,21.4944,21.4351,21.4878,159900.0
2012-11-09 13:10:00,32.57,32.58,32.4,32.48,221900.0,21.4878,21.4944,21.3757,21.4285,221900.0
2012-11-09 13:20:00,32.48,32.49,32.26,32.27,128000.0,21.4285,21.4351,21.2833,21.2899,128000.0
2012-11-09 13:30:00,32.28,32.32,32.23,32.28,160300.0,21.2965,21.3229,21.2635,21.2965,160300.0
2012-11-09 13:40:00,32.27,32.3,32.15,32.16,609100.0,21.2899,21.3097,21.2108,21.2174,609100.0
2012-11-09 13:50:00,32.17,32.2,32.12,32.16,581700.0,21.2239,21.2437,21.191,21.2174,581700.0
2012-11-09 14:00:00,32.16,32.17,32.11,32.13,239900.0,21.2174,21.2239,21.1844,21.1976,239900.0
2012-11-09 14:10:00,32.13,32.21,32.1,32.17,240800.0,21.1976,21.2503,21.1778,21.2239,240800.0
2012-11-09 14:20:00,32.17,32.23,32.16,32.23,115300.0,21.2239,21.2635,21.2174,21.2635,115300.0
2012-11-09 14:30:00,32.24,32.31,32.22,32.23,204800.0,21.2701,21.3163,21.2569,21.2635,204800.0
2012-11-09 14:40:00,32.23,32.24,32.15,32.16,153600.0,21.2635,21.2701,21.2108,21.2174,153600.0
2012-11-09 14:50:00,32.16,32.19,32.11,32.15,107400.0,21.2174,21.2371,21.1844,21.2108,107400.0
2012-11-09 15:00:00,32.15,32.16,32.1,32.15,132000.0,21.2108,21.2174,21.1778,21.2108,132000.0
2012-11-09 15:10:00,32.15,32.16,32.11,32.13,188600.0,21.2108,21.2174,21.1844,21.1976,188600.0
2012-11-09 15:20:00,32.13,32.18,32.12,32.18,158700.0,21.1976,21.2305,21.191,21.2305,158700.0
2012-11-09 15:30:00,32.18,32.18,32.07,32.1,194900.0,21.2305,21.2305,21.158,21.1778,194900.0
2012-11-09 15:40:00,32.1,32.25,32.09,32.21,369500.0,21.1778,21.2767,21.1712,21.2503,369500.0
2012-11-09 15:50:00,32.22,32.23,32.07,32.08,747900.0,21.2569,21.2635,21.158,21.1646,747900.0
2012-11-12 09:30:00,32.17,32.26,31.98,32.07,255800.0,21.2239,21.2833,21.0986,21.158,255800.0
2012-11-12 09:40:00,32.07,32.11,32.05,32.06,196300.0,21.158,21.1844,21.1448,21.1514,196300.0
2012-11-12 09:50:00,32.06,32.1,32.03,32.08,310700.0,21.1514,21.1778,21.1316,21.1646,310700.0
2012-11-12 10:00:00,32.08,32.16,32.07,32.16,221200.0,21.1646,21.2174,21.158,21.2174,221200.0
2012-11-12 10:10:00,32.16,32.18,32.06,32.1,135700.0,21.2174,21.2305,21.1514,21.1778,135700.0
2012-11-12 10:20:00,32.09,32.09,32.04,32.07,60800.0,21.1712,21.1712,21.1382,21.158,60800.0
2012-11-12 10:30:00,32.08,32.09,32.04,32.09,61800.0,21.1646,21.1712,21.1382,21.1712,61800.0
2012-11-12 10:40:00,32.08,32.09,32.01,32.01,95100.0,21.1646,21.1712,21.1184,21.1184,95100.0
2012-11-12 10:50:00,32.01,32.03,31.99,32.01,171100.0,21.1184,21.1316,21.1052,21.1184,171100.0
2012-11-12 11:00:00,32.01,32.03,32.0,32.03,70400.0,21.1184,21.1316,21.1118,21.1316,70400.0
2012-11-12 11:10:00,32.02,32.03,31.99,32.01,101200.0,21.125,21.1316,21.1052,21.1184,101200.0
2012-11-12 11:20:00,32.01,32.06,32.0,32.04,40400.0,21.1184,21.1514,21.1118,21.1382,40400.0
2012-11-12 11:30:00,32.04,32.06,32.02,32.02,49700.0,21.1382,21.1514,21.125,21.125,49700.0
2012-11-12 11:40:00,32.02,32.03,31.98,32.01,46400.0,21.125,21.1316,21.0986,21.1184,46400.0
2012-11-12 11:50:00,32.01,32.03,32.0,32.02,51500.0,21.1184,21.1316,21.1118,21.125,51500.0
2012-11-12 12:00:00,32.02,32.03,31.99,32.01,54800.0,21.125,21.1316,21.1052,21.1184,54800.0
2012-11-12 12:10:00,32.0,32.02,31.99,32.02,32700.0,21.1118,21.125,21.1052,21.125,32700.0
2012-11-12 12:20:00,32.02,32.05,32.02,32.03,40200.0,21.125,21.1448,21.125,21.1316,40200.0
2012-11-12 12:30:00,32.04,32.09,32.03,32.06,80400.0,21.1382,21.1712,21.1316,21.1514,80400.0
2012-11-12 12:40:00,32.07,32.11,32.06,32.09,62800.0,21.158,21.1844,21.1514,21.1712,62800.0
2012-11-12 12:50:00,32.08,32.1,32.07,32.09,33800.0,21.1646,21.1778,21.158,21.1712,33800.0
2012-11-12 13:00:00,32.09,32.14,32.08,32.13,64200.0,21.1712,21.2042,21.1646,21.1976,64200.0
2012-11-12 13:10:00,32.14,32.18,32.13,32.15,76300.0,21.2042,21.2305,21.1976,21.2108,76300.0
2012-11-12 13:20:00,32.16,32.17,32.14,32.15,38600.0,21.2174,21.2239,21.2042,21.2108,38600.0
2012-11-12 13:30:00,32.16,32.17,32.12,32.14,43900.0,21.2174,21.2239,21.191,21.2042,43900.0
2012-11-12 13:40:00,32.14,32.14,32.11,32.13,73100.0,21.2042,21.2042,21.1844,21.1976,73100.0
2012-11-12 13:50:00,32.13,32.15,32.13,32.13,38200.0,21.1976,21.2108,21.1976,21.1976,38200.0
2012-11-12 14:00:00,32.13,32.13,32.11,32.12,102300.0,21.1976,21.1976,21.1844,21.191,102300.0
2012-11-12 14:10:00,32.12,32.13,32.1,32.11,66000.0,21.191,21.1976,21.1778,21.1844,66000.0
2012-11-12 14:20:00,32.12,32.14,32.09,32.12,45200.0,21.191,21.2042,21.1712,21.191,45200.0
2012-11-12 14:30:00,32.12,32.12,32.07,32.08,77600.0,21.191,21.191,21.158,21.1646,77600.0
2012-11-12 14:40:00,32.07,32.12,32.07,32.11,77500.0,21.158,21.191,21.158,21.1844,77500.0
2012-11-12 14:50:00,32.1,32.14,32.1,32.12,53600.0,21.1778,21.2042,21.1778,21.191,53600.0
2012-11-12 15:00:00,32.13,32.16,32.11,32.12,101600.0,21.1976,21.2174,21.1844,21.191,101600.0
2012-11-12 15:10:00,32.13,32.13,32.08,32.09,145700.0,21.1976,21.1976,21.1646,21.1712,145700.0
2012-11-12 15:20:00,32.09,32.12,32.08,32.1,73500.0,21.1712,21.191,21.1646,21.1778,73500.0
2012-11-12 15:30:00,32.11,32.12,32.08,32.11,117300.0,21.1844,21.191,21.1646,21.1844,117300.0
2012-11-12 15:40:00,32.12,32.14,32.1,32.1,185200.0,21.191,21.2042,21.1778,21.1778,185200.0
2012-11-12 15:50:00,32.1,32.13,32.05,32.06,482500.0,21.1778,21.1976,21.1448,21.1514,482500.0
2012-11-13 09:30:00,31.84,31.95,31.64,31.95,367300.0,21.0062,21.0788,20.8743,21.0788,367300.0
2012-11-13 09:40:00,31.94,32.01,31.89,32.0,276200.0,21.0722,21.1184,21.0392,21.1118,276200.0
2012-11-13 09:50:00,31.99,32.04,31.96,32.01,477700.0,21.1052,21.1382,21.0854,21.1184,477700.0
2012-11-13 10:00:00,32.01,32.06,31.97,32.01,457300.0,21.1184,21.1514,21.092,21.1184,457300.0
2012-11-13 10:10:00,32.02,32.15,32.02,32.05,209500.0,21.125,21.2108,21.125,21.1448,209500.0
2012-11-13 10:20:00,32.05,32.09,32.02,32.03,299100.0,21.1448,21.1712,21.125,21.1316,299100.0
2012-11-13 10:30:00,32.04,32.12,32.0,32.06,170000.0,21.1382,21.191,21.1118,21.1514,170000.0
2012-11-13 10:40:00,32.07,32.08,31.97,32.02,254500.0,21.158,21.1646,21.092,21.125,254500.0
2012-11-13 10:50:00,32.04,32.18,32.0,32.18,185800.0,21.1382,21.2305,21.1118,21.2305,185800.0
2012-11-13 11:00:00,32.18,32.3,32.17,32.3,243500.0,21.2305,21.3097,21.2239,21.3097,243500.0
2012-11-13 11:10:00,32.3,32.3,32.25,32.27,190000.0,21.3097,21.3097,21.2767,21.2899,190000.0
2012-11-13 11:20:00,32.28,32.31,32.26,32.27,160300.0,21.2965,21.3163,21.2833,21.2899,160300.0
2012-11-13 11:30:00,32.27,32.28,32.14,32.16,214000.0,21.2899,21.2965,21.2042,21.2174,214000.0
2012-11-13 11:40:00,32.16,32.18,32.15,32.17,68900.0,21.2174,21.2305,21.2108,21.2239,68900.0
2012-11-13 11:50:00,32.16,32.18,32.13,32.17,126900.0,21.2174,21.2305,21.1976,21.2239,126900.0
2012-11-13 12:00:00,32.17,32.19,32.11,32.11,114500.0,21.2239,21.2371,21.1844,21.1844,114500.0
2012-11-13 12:10:00,32.11,32.14,32.08,32.09,101300.0,21.1844,21.2042,21.1646,21.1712,101300.0
2012-11-13 12:20:00,32.09,32.1,32.0,32.01,110800.0,21.1712,21.1778,21.1118,21.1184,110800.0
2012-11-13 12:30:00,32.01,32.02,31.96,32.01,99100.0,21.1184,21.125,21.0854,21.1184,99100.0
2012-11-13 12:40:00,32.01,32.02,31.97,32.0,64200.0,21.1184,21.125,21.092,21.1118,64200.0
2012-11-13 12:50:00,32.0,32.03,31.99,32.0,108000.0,21.1118,21.1316,21.1052,21.1118,108000.0
2012-11-13 13:00:00,32.0,32.01,31.96,31.99,70000.0,21.1118,21.1184,21.0854,21.1052,70000.0
2012-11-13 13:10:00,31.99,32.07,31.98,32.05,84400.0,21.1052,21.158,21.0986,21.1448,84400.0
2012-11-13 13:20:00,32.05,32.06,31.97,31.99,134600.0,21.1448,21.1514,21.092,21.1052,134600.0
2012-11-13 13:30:00,31.99,32.01,31.94,31.94,100900.0,21.1052,21.1184,21.0722,21.0722,100900.0
2012-11-13 13:40:00,31.95,31.99,31.94,31.97,120000.0,21.0788,21.1052,21.0722,21.092,120000.0
2012-11-13 13:50:00,31.97,32.0,31.95,31.99,119500.0,21.092,21.1118,21.0788,21.1052,119500.0
2012-11-13 14:00:00,31.99,32.02,31.97,31.99,131700.0,21.1052,21.125,21.092,21.1052,131700.0
2012-11-13 14:10:00,32.0,32.02,31.98,32.01,83200.0,21.1118,21.125,21.0986,21.1184,83200.0
2012-11-13 14:20:00,32.02,32.02,31.97,31.99,79000.0,21.125,21.125,21.092,21.1052,79000.0
2012-11-13 14:30:00,32.0,32.0,31.89,31.92,101600.0,21.1118,21.1118,21.0392,21.059,101600.0
2012-11-13 14:40:00,31.92,31.93,31.87,31.93,120100.0,21.059,21.0656,21.026,21.0656,120100.0
2012-11-13 14:50:00,31.93,31.93,31.89,31.9,150800.0,21.0656,21.0656,21.0392,21.0458,150800.0
2012-11-13 15:00:00,31.9,31.95,31.87,31.88,124700.0,21.0458,21.0788,21.026,21.0326,124700.0
2012-11-13 15:10:00,31.89,31.89,31.76,31.79,186900.0,21.0392,21.0392,20.9535,20.9732,186900.0
2012-11-13 15:20:00,31.79,31.8,31.69,31.77,327000.0,20.9732,20.9798,20.9073,20.9601,327000.0
2012-11-13 15:30:00,31.76,31.8,31.71,31.72,325700.0,20.9535,20.9798,20.9205,20.9271,325700.0
2012-11-13 15:40:00,31.72,31.75,31.66,31.74,351300.0,20.9271,20.9469,20.8875,20.9403,351300.0
2012-11-13 15:50:00,31.73,31.76,31.69,31.71,721900.0,20.9337,20.9535,20.9073,20.9205,721900.0
2012-11-14 09:30:00,31.77,31.92,31.7,31.81,569000.0,20.9601,21.059,20.9139,20.9864,569000.0
2012-11-14 09:40:00,31.82,31.92,31.78,31.91,407200.0,20.993,21.059,20.9666,21.0524,407200.0
2012-11-14 09:50:00,31.91,31.95,31.84,31.85,275300.0,21.0524,21.0788,21.0062,21.0128,275300.0
2012-11-14 10:00:00,31.85,31.92,31.82,31.87,216000.0,21.0128,21.059,20.993,21.026,216000.0
2012-11-14 10:10:00,31.87,31.9,31.76,31.82,167100.0,21.026,21.0458,20.9535,20.993,167100.0
2012-11-14 10:20:00,31.82,31.82,31.73,31.75,214000.0,20.993,20.993,20.9337,20.9469,214000.0
2012-11-14 10:30:00,31.74,31.79,31.7,31.78,321800.0,20.9403,20.9732,20.9139,20.9666,321800.0
2012-11-14 10:40:00,31.78,31.79,31.65,31.69,210900.0,20.9666,20.9732,20.8809,20.9073,210900.0
2012-11-14 10:50:00,31.7,31.7,31.59,31.67,209100.0,20.9139,20.9139,20.8413,20.8941,209100.0
2012-11-14 11:00:00,31.66,31.7,31.59,31.67,127700.0,20.8875,20.9139,20.8413,20.8941,127700.0
2012-11-14 11:10:00,31.66,31.7,31.65,31.7,62000.0,20.8875,20.9139,20.8809,20.9139,62000.0
2012-11-14 11:20:00,31.7,31.72,31.65,31.7,86800.0,20.9139,20.9271,20.8809,20.9139,86800.0
2012-11-14 11:30:00,31.7,31.7,31.57,31.58,134800.0,20.9139,20.9139,20.8281,20.8347,134800.0
2012-11-14 11:40:00,31.59,31.7,31.59,31.7,115400.0,20.8413,20.9139,20.8413,20.9139,115400.0
2012-11-14 11:50:00,31.69,31.72,31.67,31.72,100800.0,20.9073,20.9271,20.8941,20.9271,100800.0
2012-11-14 12:00:00,31.72,31.73,31.66,31.67,118500.0,20.9271,20.9337,20.8875,20.8941,118500.0
2012-11-14 12:10:00,31.66,31.68,31.6,31.61,107800.0,20.8875,20.9007,20.8479,20.8545,107800.0
2012-11-14 12:20:00,31.61,31.63,31.58,31.63,118200.0,20.8545,20.8677,20.8347,20.8677,118200.0
2012-11-14 12:30:00,31.63,31.65,31.55,31.55,89300.0,20.8677,20.8809,20.8149,20.8149,89300.0
2012-11-14 12:40:00,31.56,31.58,31.54,31.56,104800.0,20.8215,20.8347,20.8083,20.8215,104800.0
2012-11-14 12:50:00,31.55,31.57,31.52,31.53,109500.0,20.8149,20.8281,20.7951,20.8017,109500.0
2012-11-14 13:00:00,31.53,31.56,31.52,31.54,92100.0,20.8017,20.8215,20.7951,20.8083,92100.0
2012-11-14 13:10:00,31.55,31.6,31.54,31.59,81500.0,20.8149,20.8479,20.8083,20.8413,81500.0
2012-11-14 13:20:00,31.59,31.6,31.55,31.56,304000.0,20.8413,20.8479,20.8149,20.8215,304000.0
2012-11-14 13:30:00,31.55,31.68,31.54,31.62,115900.0,20.8149,20.9007,20.8083,20.8611,115900.0
2012-11-14 13:40:00,31.63,31.67,31.61,31.67,130300.0,20.8677,20.8941,20.8545,20.8941,130300.0
2012-11-14 13:50:00,31.67,31.72,31.65,31.71,101700.0,20.8941,20.9271,20.8809,20.9205,101700.0
2012-11-14 14:00:00,31.71,31.75,31.64,31.65,191100.0,20.9205,20.9469,20.8743,20.8809,191100.0
2012-11-14 14:10:00,31.65,31.66,31.52,31.55,156000.0,20.8809,20.8875,20.7951,20.8149,156000.0
2012-11-14 14:20:00,31.55,31.64,31.55,31.62,151400.0,20.8149,20.8743,20.8149,20.8611,151400.0
2012-11-14 14:30:00,31.62,31.62,31.53,31.57,111600.0,20.8611,20.8611,20.8017,20.8281,111600.0
2012-11-14 14:40:00,31.56,31.58,31.52,31.57,83700.0,20.8215,20.8347,20.7951,20.8281,83700.0
2012-11-14 14:50:00,31.57,31.62,31.56,31.57,160400.0,20.8281,20.8611,20.8215,20.8281,160400.0
2012-11-14 15:00:00,31.57,31.59,31.43,31.46,245300.0,20.8281,20.8413,20.7357,20.7555,245300.0
2012-11-14 15:10:00,31.46,31.49,31.4,31.43,230200.0,20.7555,20.7753,20.7159,20.7357,230200.0
2012-11-14 15:20:00,31.43,31.46,31.4,31.45,211800.0,20.7357,20.7555,20.7159,20.7489,211800.0
2012-11-14 15:30:00,31.46,31.5,31.43,31.45,341800.0,20.7555,20.7819,20.7357,20.7489,341800.0
2012-11-14 15:40:00,31.45,31.46,31.31,31.34,579000.0,20.7489,20.7555,20.6566,20.6764,579000.0
2012-11-14 15:50:00,31.33,31.35,31.22,31.34,1084600.0,20.6698,20.683,20.5972,20.6764,1084600.0
2012-11-15 09:30:00,31.21,31.35,31.17,31.33,455600.0,20.5906,20.683,20.5642,20.6698,455600.0
2012-11-15 09:40:00,31.32,31.34,31.24,31.25,192800.0,20.6632,20.6764,20.6104,20.617,192800.0
2012-11-15 09:50:00,31.24,31.26,31.16,31.21,342700.0,20.6104,20.6236,20.5576,20.5906,342700.0
2012-11-15 10:00:00,31.22,31.31,31.15,31.28,536300.0,20.5972,20.6566,20.551,20.6368,536300.0
2012-11-15 10:10:00,31.27,31.39,31.24,31.35,303100.0,20.6302,20.7093,20.6104,20.683,303100.0
2012-11-15 10:20:00,31.34,31.38,31.29,31.29,925900.0,20.6764,20.7028,20.6434,20.6434,925900.0
2012-11-15 10:30:00,31.3,31.34,31.26,31.29,176800.0,20.65,20.6764,20.6236,20.6434,176800.0
2012-11-15 10:40:00,31.3,31.31,31.21,31.24,149300.0,20.65,20.6566,20.5906,20.6104,149300.0
2012-11-15 10:50:00,31.24,31.28,31.22,31.24,135000.0,20.6104,20.6368,20.5972,20.6104,135000.0
2012-11-15 11:00:00,31.23,31.25,31.19,31.21,231900.0,20.6038,20.617,20.5774,20.5906,231900.0
2012-11-15 11:10:00,31.21,31.24,31.16,31.17,143800.0,20.5906,20.6104,20.5576,20.5642,143800.0
2012-11-15 11:20:00,31.18,31.24,31.17,31.2,114000.0,20.5708,20.6104,20.5642,20.584,114000.0
2012-11-15 11:30:00,31.19,31.27,31.19,31.26,134300.0,20.5774,20.6302,20.5774,20.6236,134300.0
2012-11-15 11:40:00,31.26,31.27,31.16,31.17,138000.0,20.6236,20.6302,20.5576,20.5642,138000.0
2012-11-15 11:50:00,31.18,31.24,31.18,31.23,117100.0,20.5708,20.6104,20.5708,20.6038,117100.0
2012-11-15 12:00:00,31.23,31.27,31.22,31.25,89400.0,20.6038,20.6302,20.5972,20.617,89400.0
2012-11-15 12:10:00,31.25,31.25,31.16,31.17,165400.0,20.617,20.617,20.5576,20.5642,165400.0
2012-11-15 12:20:00,31.17,31.18,31.09,31.1,393700.0,20.5642,20.5708,20.5114,20.518,393700.0
2012-11-15 12:30:00,31.11,31.15,31.07,31.1,312600.0,20.5246,20.551,20.4982,20.518,312600.0
2012-11-15 12:40:00,31.1,31.12,31.02,31.02,406400.0,20.518,20.5312,20.4652,20.4652,406400.0
2012-11-15 12:50:00,31.03,31.05,30.96,31.05,257500.0,20.4718,20.485,20.4257,20.485,257500.0
2012-11-15 13:00:00,31.04,31.09,31.03,31.07,226300.0,20.4784,20.5114,20.4718,20.4982,226300.0
2012-11-15 13:10:00,31.07,31.13,31.06,31.12,213800.0,20.4982,20.5378,20.4916,20.5312,213800.0
2012-11-15 13:20:00,31.12,31.24,31.11,31.22,168900.0,20.5312,20.6104,20.5246,20.5972,168900.0
2012-11-15 13:30:00,31.22,31.28,31.2,31.26,85600.0,20.5972,20.6368,20.584,20.6236,85600.0
2012-11-15 13:40:00,31.26,31.3,31.25,31.28,123200.0,20.6236,20.65,20.617,20.6368,123200.0
2012-11-15 13:50:00,31.29,31.39,31.29,31.32,153900.0,20.6434,20.7093,20.6434,20.6632,153900.0
2012-11-15 14:00:00,31.31,31.32,31.24,31.24,96100.0,20.6566,20.6632,20.6104,20.6104,96100.0
2012-11-15 14:10:00,31.24,31.28,31.2,31.22,112600.0,20.6104,20.6368,20.584,20.5972,112600.0
2012-11-15 14:20:00,31.21,31.21,31.14,31.17,113800.0,20.5906,20.5906,20.5444,20.5642,113800.0
2012-11-15 14:30:00,31.17,31.18,31.11,31.11,143200.0,20.5642,20.5708,20.5246,20.5246,143200.0
2012-11-15 14:40:00,31.12,31.17,31.12,31.15,125800.0,20.5312,20.5642,20.5312,20.551,125800.0
2012-11-15 14:50:00,31.15,31.19,31.14,31.14,118700.0,20.551,20.5774,20.5444,20.5444,118700.0
2012-11-15 15:00:00,31.14,31.14,31.0,31.04,203400.0,20.5444,20.5444,20.452,20.4784,203400.0
2012-11-15 15:10:00,31.03,31.13,31.03,31.1,176300.0,20.4718,20.5378,20.4718,20.518,176300.0
2012-11-15 15:20:00,31.1,31.13,31.06,31.07,190700.0,20.518,20.5378,20.4916,20.4982,190700.0
2012-11-15 15:30:00,31.07,31.12,31.05,31.12,205000.0,20.4982,20.5312,20.485,20.5312,205000.0
2012-11-15 15:40:00,31.12,31.26,31.11,31.26,380600.0,20.5312,20.6236,20.5246,20.6236,380600.0
2012-11-15 15:50:00,31.24,31.25,31.17,31.2,560000.0,20.6104,20.617,20.5642,20.584,560000.0
2012-11-16 09:30:00,31.27,31.39,31.22,31.38,1178300.0,20.6302,20.7093,20.5972,20.7028,1178300.0
2012-11-16 09:40:00,31.37,31.41,31.18,31.2,159800.0,20.6962,20.7225,20.5708,20.584,159800.0
2012-11-16 09:50:00,31.2,31.2,31.12,31.14,188700.0,20.584,20.584,20.5312,20.5444,188700.0
2012-11-16 10:00:00,31.13,31.17,31.0,31.13,293400.0,20.5378,20.5642,20.452,20.5378,293400.0
2012-11-16 10:10:00,31.14,31.2,31.07,31.16,170900.0,20.5444,20.584,20.4982,20.5576,170900.0
2012-11-16 10:20:00,31.16,31.24,31.14,31.2,311300.0,20.5576,20.6104,20.5444,20.584,311300.0
2012-11-16 10:30:00,31.19,31.25,31.17,31.25,124300.0,20.5774,20.617,20.5642,20.617,124300.0
2012-11-16 10:40:00,31.25,31.29,31.24,31.29,286900.0,20.617,20.6434,20.6104,20.6434,286900.0
2012-11-16 10:50:00,31.29,31.29,31.21,31.22,124300.0,20.6434,20.6434,20.5906,20.5972,124300.0
2012-11-16 11:00:00,31.21,31.28,31.2,31.24,96100.0,20.5906,20.6368,20.584,20.6104,96100.0
2012-11-16 11:10:00,31.24,31.27,31.18,31.18,271500.0,20.6104,20.6302,20.5708,20.5708,271500.0
2012-11-16 11:20:00,31.18,31.21,31.11,31.13,187200.0,20.5708,20.5906,20.5246,20.5378,187200.0
2012-11-16 11:30:00,31.14,31.21,31.13,31.19,102000.0,20.5444,20.5906,20.5378,20.5774,102000.0
2012-11-16 11:40:00,31.19,31.31,31.14,31.28,963000.0,20.5774,20.6566,20.5444,20.6368,963000.0
2012-11-16 11:50:00,31.28,31.4,31.28,31.39,231700.0,20.6368,20.7159,20.6368,20.7093,231700.0
2012-11-16 12:00:00,31.39,31.44,31.36,31.41,186600.0,20.7093,20.7423,20.6896,20.7225,186600.0
2012-11-16 12:10:00,31.41,31.44,31.35,31.38,190000.0,20.7225,20.7423,20.683,20.7028,190000.0
2012-11-16 12:20:00,31.38,31.44,31.36,31.41,146300.0,20.7028,20.7423,20.6896,20.7225,146300.0
2012-11-16 12:30:00,31.41,31.45,31.39,31.42,131900.0,20.7225,20.7489,20.7093,20.7291,131900.0
2012-11-16 12:40:00,31.42,31.46,31.41,31.45,110400.0,20.7291,20.7555,20.7225,20.7489,110400.0
2012-11-16 12:50:00,31.44,31.47,31.39,31.42,120400.0,20.7423,20.7621,20.7093,20.7291,120400.0
2012-11-16 13:00:00,31.42,31.47,31.41,31.46,69300.0,20.7291,20.7621,20.7225,20.7555,69300.0
2012-11-16 13:10:00,31.45,31.47,31.36,31.38,115600.0,20.7489,20.7621,20.6896,20.7028,115600.0
2012-11-16 13:20:00,31.37,31.44,31.37,31.43,66000.0,20.6962,20.7423,20.6962,20.7357,66000.0
2012-11-16 13:30:00,31.43,31.44,31.38,31.39,99200.0,20.7357,20.7423,20.7028,20.7093,99200.0
2012-11-16 13:40:00,31.38,31.42,31.37,31.4,81000.0,20.7028,20.7291,20.6962,20.7159,81000.0
2012-11-16 13:50:00,31.4,31.46,31.39,31.45,112600.0,20.7159,20.7555,20.7093,20.7489,112600.0
2012-11-16 14:00:00,31.44,31.46,31.41,31.44,82400.0,20.7423,20.7555,20.7225,20.7423,82400.0
2012-11-16 14:10:00,31.43,31.44,31.38,31.41,88200.0,20.7357,20.7423,20.7028,20.7225,88200.0
2012-11-16 14:20:00,31.42,31.42,31.35,31.36,97100.0,20.7291,20.7291,20.683,20.6896,97100.0
2012-11-16 14:30:00,31.36,31.38,31.29,31.34,153200.0,20.6896,20.7028,20.6434,20.6764,153200.0
2012-11-16 14:40:00,31.34,31.4,31.34,31.39,102100.0,20.6764,20.7159,20.6764,20.7093,102100.0
2012-11-16 14:50:00,31.38,31.43,31.37,31.43,116000.0,20.7028,20.7357,20.6962,20.7357,116000.0
2012-11-16 15:00:00,31.43,31.45,31.38,31.45,150900.0,20.7357,20.7489,20.7028,20.7489,150900.0
2012-11-16 15:10:00,31.44,31.48,31.39,31.46,164100.0,20.7423,20.7687,20.7093,20.7555,164100.0
2012-11-16 15:20:00,31.46,31.52,31.45,31.5,208400.0,20.7555,20.7951,20.7489,20.7819,208400.0
2012-11-16 15:30:00,31.51,31.57,31.5,31.55,247000.0,20.7885,20.8281,20.7819,20.8149,247000.0
2012-11-16 15:40:00,31.55,31.59,31.49,31.52,438800.0,20.8149,20.8413,20.7753,20.7951,438800.0
2012-11-16 15:50:00,31.51,31.6,31.51,31.55,722100.0,20.7885,20.8479,20.7885,20.8149,722100.0
2012-11-19 09:30:00,31.79,31.95,31.75,31.91,454800.0,20.9732,21.0788,20.9469,21.0524,454800.0
2012-11-19 09:40:00,31.91,31.94,31.87,31.93,291000.0,21.0524,21.0722,21.026,21.0656,291000.0
2012-11-19 09:50:00,31.93,32.0,31.92,31.99,186900.0,21.0656,21.1118,21.059,21.1052,186900.0
2012-11-19 10:00:00,31.99,32.08,31.98,31.98,432800.0,21.1052,21.1646,21.0986,21.0986,432800.0
2012-11-19 10:10:00,31.98,32.07,31.95,32.04,250700.0,21.0986,21.158,21.0788,21.1382,250700.0
2012-11-19 10:20:00,32.04,32.09,32.0,32.01,236800.0,21.1382,21.1712,21.1118,21.1184,236800.0
2012-11-19 10:30:00,32.02,32.07,31.98,32.05,168700.0,21.125,21.158,21.0986,21.1448,168700.0
2012-11-19 10:40:00,32.05,32.11,32.04,32.09,188200.0,21.1448,21.1844,21.1382,21.1712,188200.0
2012-11-19 10:50:00,32.1,32.11,32.06,32.08,101700.0,21.1778,21.1844,21.1514,21.1646,101700.0
2012-11-19 11:00:00,32.08,32.1,32.03,32.04,127800.0,21.1646,21.1778,21.1316,21.1382,127800.0
2012-11-19 11:10:00,32.04,32.1,32.04,32.09,149700.0,21.1382,21.1778,21.1382,21.1712,149700.0
2012-11-19 11:20:00,32.09,32.11,32.08,32.09,123100.0,21.1712,21.1844,21.1646,21.1712,123100.0
2012-11-19 11:30:00,32.09,32.1,32.01,32.02,193400.0,21.1712,21.1778,21.1184,21.125,193400.0
2012-11-19 11:40:00,32.02,32.03,31.97,32.0,184800.0,21.125,21.1316,21.092,21.1118,184800.0
2012-11-19 11:50:00,32.01,32.06,32.0,32.05,101200.0,21.1184,21.1514,21.1118,21.1448,101200.0
2012-11-19 12:00:00,32.05,32.12,32.05,32.1,246100.0,21.1448,21.191,21.1448,21.1778,246100.0
2012-11-19 12:10:00,32.09,32.12,32.08,32.09,97800.0,21.1712,21.191,21.1646,21.1712,97800.0
2012-11-19 12:20:00,32.08,32.09,32.07,32.09,78500.0,21.1646,21.1712,21.158,21.1712,78500.0
2012-11-19 12:30:00,32.09,32.09,32.07,32.07,105700.0,21.1712,21.1712,21.158,21.158,105700.0
2012-11-19 12:40:00,32.07,32.07,31.99,31.99,88400.0,21.158,21.158,21.1052,21.1052,88400.0
2012-11-19 12:50:00,31.99,31.99,31.95,31.96,92100.0,21.1052,21.1052,21.0788,21.0854,92100.0
2012-11-19 13:00:00,31.95,31.99,31.95,31.98,79600.0,21.0788,21.1052,21.0788,21.0986,79600.0
2012-11-19 13:10:00,31.98,31.98,31.91,31.91,86500.0,21.0986,21.0986,21.0524,21.0524,86500.0
2012-11-19 13:20:00,31.91,31.92,31.89,31.9,119200.0,21.0524,21.059,21.0392,21.0458,119200.0
2012-11-19 13:30:00,31.91,31.94,31.9,31.91,102400.0,21.0524,21.0722,21.0458,21.0524,102400.0
2012-11-19 13:40:00,31.9,31.91,31.87,31.89,54300.0,21.0458,21.0524,21.026,21.0392,54300.0
2012-11-19 13:50:00,31.89,31.9,31.87,31.88,58000.0,21.0392,21.0458,21.026,21.0326,58000.0
2012-11-19 14:00:00,31.88,31.92,31.88,31.91,85200.0,21.0326,21.059,21.0326,21.0524,85200.0
2012-11-19 14:10:00,31.91,31.91,31.87,31.89,75400.0,21.0524,21.0524,21.026,21.0392,75400.0
2012-11-19 14:20:00,31.89,31.92,31.89,31.9,54600.0,21.0392,21.059,21.0392,21.0458,54600.0
2012-11-19 14:30:00,31.9,31.92,31.89,31.91,117200.0,21.0458,21.059,21.0392,21.0524,117200.0
2012-11-19 14:40:00,31.91,31.99,31.9,31.98,344900.0,21.0524,21.1052,21.0458,21.0986,344900.0
2012-11-19 14:50:00,31.99,32.0,31.98,31.99,82100.0,21.1052,21.1118,21.0986,21.1052,82100.0
2012-11-19 15:00:00,31.99,32.0,31.96,31.99,166200.0,21.1052,21.1118,21.0854,21.1052,166200.0
2012-11-19 15:10:00,31.99,32.04,31.98,32.0,127900.0,21.1052,21.1382,21.0986,21.1118,127900.0
2012-11-19 15:20:00,32.0,32.03,31.98,31.99,119100.0,21.1118,21.1316,21.0986,21.1052,119100.0
2012-11-19 15:30:00,31.98,32.0,31.96,31.99,158300.0,21.0986,21.1118,21.0854,21.1052,158300.0
2012-11-19 15:40:00,31.99,31.99,31.93,31.96,334500.0,21.1052,21.1052,21.0656,21.0854,334500.0
2012-11-19 15:50:00,31.96,32.07,31.94,32.06,723900.0,21.0854,21.158,21.0722,21.1514,723900.0
2012-11-20 09:30:00,32.02,32.06,31.82,31.84,204300.0,21.125,21.1514,20.993,21.0062,204300.0
2012-11-20 09:40:00,31.84,31.94,31.8,31.93,169800.0,21.0062,21.0722,20.9798,21.0656,169800.0
2012-11-20 09:50:00,31.93,32.03,31.91,32.0,115100.0,21.0656,21.1316,21.0524,21.1118,115100.0
2012-11-20 10:00:00,32.0,32.07,32.0,32.03,205200.0,21.1118,21.158,21.1118,21.1316,205200.0
2012-11-20 10:10:00,32.03,32.17,32.02,32.17,184200.0,21.1316,21.2239,21.125,21.2239,184200.0
2012-11-20 10:20:00,32.17,32.23,32.15,32.23,123500.0,21.2239,21.2635,21.2108,21.2635,123500.0
2012-11-20 10:30:00,32.22,32.32,32.22,32.32,233600.0,21.2569,21.3229,21.2569,21.3229,233600.0
2012-11-20 10:40:00,32.31,32.37,32.29,32.34,224200.0,21.3163,21.3559,21.3031,21.3361,224200.0
2012-11-20 10:50:00,32.34,32.35,32.2,32.2,185500.0,21.3361,21.3427,21.2437,21.2437,185500.0
2012-11-20 11:00:00,32.2,32.2,32.12,32.14,163700.0,21.2437,21.2437,21.191,21.2042,163700.0
2012-11-20 11:10:00,32.14,32.16,32.12,32.14,104000.0,21.2042,21.2174,21.191,21.2042,104000.0
2012-11-20 11:20:00,32.14,32.18,32.14,32.15,117700.0,21.2042,21.2305,21.2042,21.2108,117700.0
2012-11-20 11:30:00,32.15,32.18,32.12,32.13,103400.0,21.2108,21.2305,21.191,21.1976,103400.0
2012-11-20 11:40:00,32.12,32.17,32.12,32.14,148600.0,21.191,21.2239,21.191,21.2042,148600.0
2012-11-20 11:50:00,32.14,32.23,32.13,32.22,136700.0,21.2042,21.2635,21.1976,21.2569,136700.0
2012-11-20 12:00:00,32.22,32.32,32.22,32.32,118500.0,21.2569,21.3229,21.2569,21.3229,118500.0
2012-11-20 12:10:00,32.32,32.36,32.32,32.33,202900.0,21.3229,21.3493,21.3229,21.3295,202900.0
2012-11-20 12:20:00,32.32,32.35,32.28,32.28,89500.0,21.3229,21.3427,21.2965,21.2965,89500.0
2012-11-20 12:30:00,32.29,32.29,32.22,32.24,110900.0,21.3031,21.3031,21.2569,21.2701,110900.0
2012-11-20 12:40:00,32.24,32.27,32.23,32.27,60300.0,21.2701,21.2899,21.2635,21.2899,60300.0
2012-11-20 12:50:00,32.27,32.3,32.26,32.29,67400.0,21.2899,21.3097,21.2833,21.3031,67400.0
2012-11-20 13:00:00,32.29,32.3,32.19,32.19,107500.0,21.3031,21.3097,21.2371,21.2371,107500.0
2012-11-20 13:10:00,32.19,32.2,32.05,32.13,179400.0,21.2371,21.2437,21.1448,21.1976,179400.0
2012-11-20 13:20:00,32.12,32.14,31.99,31.99,118400.0,21.191,21.2042,21.1052,21.1052,118400.0
2012-11-20 13:30:00,31.99,32.11,31.98,32.09,112600.0,21.1052,21.1844,21.0986,21.1712,112600.0
2012-11-20 13:40:00,32.09,32.15,32.08,32.13,86800.0,21.1712,21.2108,21.1646,21.1976,86800.0
2012-11-20 13:50:00,32.12,32.17,32.12,32.16,56100.0,21.191,21.2239,21.191,21.2174,56100.0
2012-11-20 14:00:00,32.16,32.17,32.13,32.15,55600.0,21.2174,21.2239,21.1976,21.2108,55600.0
2012-11-20 14:10:00,32.15,32.23,32.15,32.18,67500.0,21.2108,21.2635,21.2108,21.2305,67500.0
2012-11-20 14:20:00,32.17,32.23,32.17,32.2,82000.0,21.2239,21.2635,21.2239,21.2437,82000.0
2012-11-20 14:30:00,32.2,32.21,32.12,32.13,77100.0,21.2437,21.2503,21.191,21.1976,77100.0
2012-11-20 14:40:00,32.13,32.2,32.13,32.17,79600.0,21.1976,21.2437,21.1976,21.2239,79600.0
2012-11-20 14:50:00,32.16,32.19,32.14,32.16,88600.0,21.2174,21.2371,21.2042,21.2174,88600.0
2012-11-20 15:00:00,32.16,32.23,32.16,32.23,98800.0,21.2174,21.2635,21.2174,21.2635,98800.0
2012-11-20 15:10:00,32.23,32.25,32.19,32.22,89100.0,21.2635,21.2767,21.2371,21.2569,89100.0
2012-11-20 15:20:00,32.22,32.22,32.16,32.21,270800.0,21.2569,21.2569,21.2174,21.2503,270800.0
2012-11-20 15:30:00,32.21,32.23,32.2,32.2,285000.0,21.2503,21.2635,21.2437,21.2437,285000.0
2012-11-20 15:40:00,32.2,32.23,32.18,32.22,218800.0,21.2437,21.2635,21.2305,21.2569,218800.0
2012-11-20 15:50:00,32.22,32.27,32.22,32.26,520600.0,21.2569,21.2899,21.2569,21.2833,520600.0
2012-11-21 09:30:00,32.35,32.35,32.21,32.23,170300.0,21.3427,21.3427,21.2503,21.2635,170300.0
2012-11-21 09:40:00,32.23,32.27,32.17,32.22,131200.0,21.2635,21.2899,21.2239,21.2569,131200.0
2012-11-21 09:50:00,32.22,32.25,32.19,32.25,80500.0,21.2569,21.2767,21.2371,21.2767,80500.0
2012-11-21 10:00:00,32.24,32.24,32.07,32.08,149700.0,21.2701,21.2701,21.158,21.1646,149700.0
2012-11-21 10:10:00,32.09,32.13,32.08,32.11,115100.0,21.1712,21.1976,21.1646,21.1844,115100.0
2012-11-21 10:20:00,32.11,32.13,32.04,32.07,116600.0,21.1844,21.1976,21.1382,21.158,116600.0
2012-11-21 10:30:00,32.06,32.07,32.01,32.04,119200.0,21.1514,21.158,21.1184,21.1382,119200.0
2012-11-21 10:40:00,32.03,32.05,31.98,31.99,102900.0,21.1316,21.1448,21.0986,21.1052,102900.0
2012-11-21 10:50:00,31.99,32.01,31.96,31.97,80300.0,21.1052,21.1184,21.0854,21.092,80300.0
2012-11-21 11:00:00,31.96,32.0,31.96,31.98,85800.0,21.0854,21.1118,21.0854,21.0986,85800.0
2012-11-21 11:10:00,31.99,32.01,31.98,31.98,70700.0,21.1052,21.1184,21.0986,21.0986,70700.0
2012-11-21 11:20:00,31.98,31.99,31.95,31.96,35300.0,21.0986,21.1052,21.0788,21.0854,35300.0
2012-11-21 11:30:00,31.96,31.97,31.95,31.96,50900.0,21.0854,21.092,21.0788,21.0854,50900.0
2012-11-21 11:40:00,31.96,31.96,31.89,31.9,69900.0,21.0854,21.0854,21.0392,21.0458,69900.0
2012-11-21 11:50:00,31.89,31.9,31.83,31.87,129500.0,21.0392,21.0458,20.9996,21.026,129500.0
2012-11-21 12:00:00,31.88,31.92,31.88,31.9,92800.0,21.0326,21.059,21.0326,21.0458,92800.0
2012-11-21 12:10:00,31.9,31.92,31.89,31.89,99800.0,21.0458,21.059,21.0392,21.0392,99800.0
2012-11-21 12:20:00,31.89,31.93,31.89,31.92,140900.0,21.0392,21.0656,21.0392,21.059,140900.0
2012-11-21 12:30:00,31.93,31.96,31.91,31.94,124000.0,21.0656,21.0854,21.0524,21.0722,124000.0
2012-11-21 12:40:00,31.94,31.98,31.94,31.96,144300.0,21.0722,21.0986,21.0722,21.0854,144300.0
2012-11-21 12:50:00,31.96,31.99,31.96,31.98,44800.0,21.0854,21.1052,21.0854,21.0986,44800.0
2012-11-21 13:00:00,31.99,32.0,31.98,32.0,66400.0,21.1052,21.1118,21.0986,21.1118,66400.0
2012-11-21 13:10:00,31.99,32.0,31.99,31.99,17500.0,21.1052,21.1118,21.1052,21.1052,17500.0
2012-11-21 13:20:00,32.0,32.01,31.99,32.0,66500.0,21.1118,21.1184,21.1052,21.1118,66500.0
2012-11-21 13:30:00,32.0,32.0,31.97,31.98,91800.0,21.1118,21.1118,21.092,21.0986,91800.0
2012-11-21 13:40:00,31.98,31.99,31.97,31.99,49600.0,21.0986,21.1052,21.092,21.1052,49600.0
2012-11-21 13:50:00,31.99,32.0,31.98,32.0,72300.0,21.1052,21.1118,21.0986,21.1118,72300.0
2012-11-21 14:00:00,32.0,32.04,31.99,32.04,63900.0,21.1118,21.1382,21.1052,21.1382,63900.0
2012-11-21 14:10:00,32.04,32.05,31.98,31.98,73700.0,21.1382,21.1448,21.0986,21.0986,73700.0
2012-11-21 14:20:00,31.98,31.99,31.93,31.96,96300.0,21.0986,21.1052,21.0656,21.0854,96300.0
2012-11-21 14:30:00,31.96,32.01,31.95,32.01,66500.0,21.0854,21.1184,21.0788,21.1184,66500.0
2012-11-21 14:40:00,32.01,32.01,32.0,32.01,40000.0,21.1184,21.1184,21.1118,21.1184,40000.0
2012-11-21 14:50:00,32.0,32.01,32.0,32.0,31200.0,21.1118,21.1184,21.1118,21.1118,31200.0
2012-11-21 15:00:00,32.01,32.06,32.0,32.05,73400.0,21.1184,21.1514,21.1118,21.1448,73400.0
2012-11-21 15:10:00,32.06,32.08,32.05,32.06,58600.0,21.1514,21.1646,21.1448,21.1514,58600.0
2012-11-21 15:20:00,32.06,32.07,31.98,32.0,72400.0,21.1514,21.158,21.0986,21.1118,72400.0
2012-11-21 15:30:00,32.0,32.01,31.98,31.98,107700.0,21.1118,21.1184,21.0986,21.0986,107700.0
2012-11-21 15:40:00,31.98,32.02,31.98,32.0,227000.0,21.0986,21.125,21.0986,21.1118,227000.0
2012-11-21 15:50:00,32.0,32.05,31.97,32.05,462800.0,21.1118,21.1448,21.092,21.1448,462800.0
2012-11-23 09:30:00,32.24,32.25,32.12,32.15,135100.0,21.2701,21.2767,21.191,21.2108,135100.0
2012-11-23 09:40:00,32.15,32.27,32.14,32.24,120500.0,21.2108,21.2899,21.2042,21.2701,120500.0
2012-11-23 09:50:00,32.24,32.29,32.19,32.29,120700.0,21.2701,21.3031,21.2371,21.3031,120700.0
2012-11-23 10:00:00,32.29,32.33,32.27,32.29,92600.0,21.3031,21.3295,21.2899,21.3031,92600.0
2012-11-23 10:10:00,32.29,32.36,32.29,32.36,76500.0,21.3031,21.3493,21.3031,21.3493,76500.0
2012-11-23 10:20:00,32.36,32.44,32.36,32.4,108000.0,21.3493,21.4021,21.3493,21.3757,108000.0
2012-11-23 10:30:00,32.41,32.42,32.38,32.41,39000.0,21.3823,21.3889,21.3625,21.3823,39000.0
2012-11-23 10:40:00,32.41,32.43,32.37,32.37,45800.0,21.3823,21.3955,21.3559,21.3559,45800.0
2012-11-23 10:50:00,32.37,32.4,32.36,32.38,74400.0,21.3559,21.3757,21.3493,21.3625,74400.0
2012-11-23 11:00:00,32.37,32.4,32.37,32.4,68600.0,21.3559,21.3757,21.3559,21.3757,68600.0
2012-11-23 11:10:00,32.4,32.4,32.38,32.39,50900.0,21.3757,21.3757,21.3625,21.3691,50900.0
2012-11-23 11:20:00,32.38,32.39,32.35,32.36,47300.0,21.3625,21.3691,21.3427,21.3493,47300.0
2012-11-23 11:30:00,32.34,32.38,32.34,32.36,61200.0,21.3361,21.3625,21.3361,21.3493,61200.0
2012-11-23 11:40:00,32.36,32.37,32.34,32.36,60400.0,21.3493,21.3559,21.3361,21.3493,60400.0
2012-11-23 11:50:00,32.36,32.4,32.36,32.39,53800.0,21.3493,21.3757,21.3493,21.3691,53800.0
2012-11-23 12:00:00,32.4,32.41,32.35,32.38,162300.0,21.3757,21.3823,21.3427,21.3625,162300.0
2012-11-23 12:10:00,32.37,32.41,32.37,32.38,74200.0,21.3559,21.3823,21.3559,21.3625,74200.0
2012-11-23 12:20:00,32.38,32.44,32.37,32.43,65000.0,21.3625,21.4021,21.3559,21.3955,65000.0
2012-11-23 12:30:00,32.42,32.5,32.42,32.49,84400.0,21.3889,21.4417,21.3889,21.4351,84400.0
2012-11-23 12:40:00,32.49,32.52,32.46,32.51,163400.0,21.4351,21.4549,21.4153,21.4483,163400.0
2012-11-23 12:50:00,32.51,32.59,32.48,32.59,439700.0,21.4483,21.501,21.4285,21.501,439700.0
2012-11-26 09:30:00,32.28,32.37,32.03,32.19,303000.0,21.2965,21.3559,21.1316,21.2371,303000.0
2012-11-26 09:40:00,32.19,32.24,32.15,32.2,180900.0,21.2371,21.2701,21.2108,21.2437,180900.0
2012-11-26 09:50:00,32.2,32.26,32.19,32.22,117600.0,21.2437,21.2833,21.2371,21.2569,117600.0
2012-11-26 10:00:00,32.22,32.34,32.2,32.26,87800.0,21.2569,21.3361,21.2437,21.2833,87800.0
2012-11-26 10:10:00,32.27,32.32,32.24,32.32,54600.0,21.2899,21.3229,21.2701,21.3229,54600.0
2012-11-26 10:20:00,32.32,32.33,32.24,32.25,78600.0,21.3229,21.3295,21.2701,21.2767,78600.0
2012-11-26 10:30:00,32.24,32.28,32.23,32.25,71600.0,21.2701,21.2965,21.2635,21.2767,71600.0
2012-11-26 10:40:00,32.25,32.27,32.23,32.25,107800.0,21.2767,21.2899,21.2635,21.2767,107800.0
2012-11-26 10:50:00,32.25,32.25,32.19,32.23,80200.0,21.2767,21.2767,21.2371,21.2635,80200.0
2012-11-26 11:00:00,32.23,32.24,32.18,32.2,154600.0,21.2635,21.2701,21.2305,21.2437,154600.0
2012-11-26 11:10:00,32.2,32.21,32.16,32.2,118900.0,21.2437,21.2503,21.2174,21.2437,118900.0
2012-11-26 11:20:00,32.2,32.2,32.13,32.16,84100.0,21.2437,21.2437,21.1976,21.2174,84100.0
2012-11-26 11:30:00,32.16,32.2,32.15,32.18,79800.0,21.2174,21.2437,21.2108,21.2305,79800.0
2012-11-26 11:40:00,32.18,32.22,32.17,32.21,50800.0,21.2305,21.2569,21.2239,21.2503,50800.0
2012-11-26 11:50:00,32.22,32.25,32.19,32.2,115500.0,21.2569,21.2767,21.2371,21.2437,115500.0
2012-11-26 12:00:00,32.2,32.24,32.2,32.22,111800.0,21.2437,21.2701,21.2437,21.2569,111800.0
2012-11-26 12:10:00,32.23,32.26,32.21,32.25,72900.0,21.2635,21.2833,21.2503,21.2767,72900.0
2012-11-26 12:20:00,32.25,32.28,32.23,32.26,193700.0,21.2767,21.2965,21.2635,21.2833,193700.0
2012-11-26 12:30:00,32.27,32.27,32.21,32.27,54000.0,21.2899,21.2899,21.2503,21.2899,54000.0
2012-11-26 12:40:00,32.26,32.28,32.24,32.28,69100.0,21.2833,21.2965,21.2701,21.2965,69100.0
2012-11-26 12:50:00,32.28,32.31,32.27,32.3,93800.0,21.2965,21.3163,21.2899,21.3097,93800.0
2012-11-26 13:00:00,32.3,32.3,32.28,32.29,15200.0,21.3097,21.3097,21.2965,21.3031,15200.0
2012-11-26 13:10:00,32.29,32.33,32.27,32.33,104500.0,21.3031,21.3295,21.2899,21.3295,104500.0
2012-11-26 13:20:00,32.33,32.34,32.28,32.28,38000.0,21.3295,21.3361,21.2965,21.2965,38000.0
2012-11-26 13:30:00,32.28,32.33,32.28,32.32,60000.0,21.2965,21.3295,21.2965,21.3229,60000.0
2012-11-26 13:40:00,32.32,32.32,32.26,32.29,63600.0,21.3229,21.3229,21.2833,21.3031,63600.0
2012-11-26 13:50:00,32.29,32.32,32.27,32.31,167700.0,21.3031,21.3229,21.2899,21.3163,167700.0
2012-11-26 14:00:00,32.31,32.35,32.29,32.35,67000.0,21.3163,21.3427,21.3031,21.3427,67000.0
2012-11-26 14:10:00,32.35,32.35,32.32,32.34,64500.0,21.3427,21.3427,21.3229,21.3361,64500.0
2012-11-26 14:20:00,32.35,32.35,32.31,32.32,95700.0,21.3427,21.3427,21.3163,21.3229,95700.0
2012-11-26 14:30:00,32.33,32.34,32.3,32.34,71400.0,21.3295,21.3361,21.3097,21.3361,71400.0
2012-11-26 14:40:00,32.33,32.34,32.3,32.33,41300.0,21.3295,21.3361,21.3097,21.3295,41300.0
2012-11-26 14:50:00,32.33,32.39,32.33,32.36,70500.0,21.3295,21.3691,21.3295,21.3493,70500.0
2012-11-26 15:00:00,32.37,32.37,32.31,32.33,86700.0,21.3559,21.3559,21.3163,21.3295,86700.0
2012-11-26 15:10:00,32.33,32.33,32.28,32.3,86800.0,21.3295,21.3295,21.2965,21.3097,86800.0
2012-11-26 15:20:00,32.29,32.32,32.27,32.27,114200.0,21.3031,21.3229,21.2899,21.2899,114200.0
2012-11-26 15:30:00,32.28,32.3,32.26,32.29,214800.0,21.2965,21.3097,21.2833,21.3031,214800.0
2012-11-26 15:40:00,32.29,32.31,32.28,32.3,254200.0,21.3031,21.3163,21.2965,21.3097,254200.0
2012-11-26 15:50:00,32.3,32.4,32.29,32.4,545600.0,21.3097,21.3757,21.3031,21.3757,545600.0
2012-11-27 09:30:00,32.31,32.4,32.26,32.31,236200.0,21.3163,21.3757,21.2833,21.3163,236200.0
2012-11-27 09:40:00,32.3,32.38,32.3,32.37,216800.0,21.3097,21.3625,21.3097,21.3559,216800.0
2012-11-27 09:50:00,32.36,32.38,32.3,32.3,199800.0,21.3493,21.3625,21.3097,21.3097,199800.0
2012-11-27 10:00:00,32.31,32.34,32.25,32.27,681700.0,21.3163,21.3361,21.2767,21.2899,681700.0
2012-11-27 10:10:00,32.27,32.3,32.14,32.18,511500.0,21.2899,21.3097,21.2042,21.2305,511500.0
2012-11-27 10:20:00,32.19,32.19,32.08,32.1,205100.0,21.2371,21.2371,21.1646,21.1778,205100.0
2012-11-27 10:30:00,32.1,32.14,32.03,32.12,287000.0,21.1778,21.2042,21.1316,21.191,287000.0
2012-11-27 10:40:00,32.12,32.18,32.1,32.16,204500.0,21.191,21.2305,21.1778,21.2174,204500.0
2012-11-27 10:50:00,32.16,32.17,32.1,32.11,241000.0,21.2174,21.2239,21.1778,21.1844,241000.0
2012-11-27 11:00:00,32.12,32.17,32.11,32.16,90800.0,21.191,21.2239,21.1844,21.2174,90800.0
2012-11-27 11:10:00,32.15,32.2,32.15,32.2,57400.0,21.2108,21.2437,21.2108,21.2437,57400.0
2012-11-27 11:20:00,32.2,32.21,32.14,32.16,136600.0,21.2437,21.2503,21.2042,21.2174,136600.0
2012-11-27 11:30:00,32.16,32.26,32.13,32.25,76900.0,21.2174,21.2833,21.1976,21.2767,76900.0
2012-11-27 11:40:00,32.25,32.27,32.2,32.2,134400.0,21.2767,21.2899,21.2437,21.2437,134400.0
2012-11-27 11:50:00,32.21,32.32,32.21,32.27,165300.0,21.2503,21.3229,21.2503,21.2899,165300.0
2012-11-27 12:00:00,32.27,32.34,32.27,32.34,130000.0,21.2899,21.3361,21.2899,21.3361,130000.0
2012-11-27 12:10:00,32.33,32.34,32.26,32.32,132400.0,21.3295,21.3361,21.2833,21.3229,132400.0
2012-11-27 12:20:00,32.32,32.34,32.29,32.32,153400.0,21.3229,21.3361,21.3031,21.3229,153400.0
2012-11-27 12:30:00,32.32,32.35,32.29,32.29,110700.0,21.3229,21.3427,21.3031,21.3031,110700.0
2012-11-27 12:40:00,32.3,32.32,32.27,32.29,69500.0,21.3097,21.3229,21.2899,21.3031,69500.0
2012-11-27 12:50:00,32.29,32.3,32.24,32.26,65200.0,21.3031,21.3097,21.2701,21.2833,65200.0
2012-11-27 13:00:00,32.26,32.26,32.21,32.24,66900.0,21.2833,21.2833,21.2503,21.2701,66900.0
2012-11-27 13:10:00,32.25,32.29,32.23,32.28,64800.0,21.2767,21.3031,21.2635,21.2965,64800.0
2012-11-27 13:20:00,32.28,32.28,32.2,32.24,153300.0,21.2965,21.2965,21.2437,21.2701,153300.0
2012-11-27 13:30:00,32.23,32.27,32.22,32.24,81500.0,21.2635,21.2899,21.2569,21.2701,81500.0
2012-11-27 13:40:00,32.23,32.27,32.21,32.27,135200.0,21.2635,21.2899,21.2503,21.2899,135200.0
2012-11-27 13:50:00,32.27,32.27,32.22,32.23,117800.0,21.2899,21.2899,21.2569,21.2635,117800.0
2012-11-27 14:00:00,32.23,32.25,32.2,32.22,121200.0,21.2635,21.2767,21.2437,21.2569,121200.0
2012-11-27 14:10:00,32.21,32.26,32.21,32.25,105300.0,21.2503,21.2833,21.2503,21.2767,105300.0
2012-11-27 14:20:00,32.25,32.26,32.06,32.09,347700.0,21.2767,21.2833,21.1514,21.1712,347700.0
2012-11-27 14:30:00,32.1,32.13,32.06,32.08,301800.0,21.1778,21.1976,21.1514,21.1646,301800.0
2012-11-27 14:40:00,32.08,32.12,32.02,32.07,184500.0,21.1646,21.191,21.125,21.158,184500.0
2012-11-27 14:50:00,32.07,32.14,32.06,32.11,133600.0,21.158,21.2042,21.1514,21.1844,133600.0
2012-11-27 15:00:00,32.12,32.16,32.09,32.16,125100.0,21.191,21.2174,21.1712,21.2174,125100.0
2012-11-27 15:10:00,32.16,32.18,32.13,32.14,176900.0,21.2174,21.2305,21.1976,21.2042,176900.0
2012-11-27 15:20:00,32.15,32.19,32.13,32.19,188800.0,21.2108,21.2371,21.1976,21.2371,188800.0
2012-11-27 15:30:00,32.19,32.2,32.07,32.1,292000.0,21.2371,21.2437,21.158,21.1778,292000.0
2012-11-27 15:40:00,32.1,32.16,32.09,32.16,387200.0,21.1778,21.2174,21.1712,21.2174,387200.0
2012-11-27 15:50:00,32.16,32.17,32.05,32.11,812500.0,21.2174,21.2239,21.1448,21.1844,812500.0
2012-11-28 09:30:00,31.95,32.06,31.95,31.95,141300.0,21.0788,21.1514,21.0788,21.0788,141300.0
2012-11-28 09:40:00,31.95,32.0,31.9,31.94,165300.0,21.0788,21.1118,21.0458,21.0722,165300.0
2012-11-28 09:50:00,31.94,32.0,31.91,31.93,137900.0,21.0722,21.1118,21.0524,21.0656,137900.0
2012-11-28 10:00:00,31.92,31.93,31.79,31.82,232700.0,21.059,21.0656,20.9732,20.993,232700.0
2012-11-28 10:10:00,31.82,31.89,31.79,31.88,208600.0,20.993,21.0392,20.9732,21.0326,208600.0
2012-11-28 10:20:00,31.88,31.97,31.85,31.9,183700.0,21.0326,21.092,21.0128,21.0458,183700.0
2012-11-28 10:30:00,31.91,32.08,31.87,32.03,166600.0,21.0524,21.1646,21.026,21.1316,166600.0
2012-11-28 10:40:00,32.03,32.13,32.01,32.08,168300.0,21.1316,21.1976,21.1184,21.1646,168300.0
2012-11-28 10:50:00,32.07,32.09,32.01,32.07,159200.0,21.158,21.1712,21.1184,21.158,159200.0
2012-11-28 11:00:00,32.06,32.1,32.04,32.07,169500.0,21.1514,21.1778,21.1382,21.158,169500.0
2012-11-28 11:10:00,32.07,32.2,32.07,32.19,175600.0,21.158,21.2437,21.158,21.2371,175600.0
2012-11-28 11:20:00,32.18,32.21,32.13,32.16,121900.0,21.2305,21.2503,21.1976,21.2174,121900.0
2012-11-28 11:30:00,32.17,32.18,32.07,32.14,97600.0,21.2239,21.2305,21.158,21.2042,97600.0
2012-11-28 11:40:00,32.14,32.15,32.08,32.08,69100.0,21.2042,21.2108,21.1646,21.1646,69100.0
2012-11-28 11:50:00,32.09,32.11,32.06,32.06,65900.0,21.1712,21.1844,21.1514,21.1514,65900.0
2012-11-28 12:00:00,32.05,32.08,31.97,32.04,85200.0,21.1448,21.1646,21.092,21.1382,85200.0
2012-11-28 12:10:00,32.04,32.22,32.01,32.18,172000.0,21.1382,21.2569,21.1184,21.2305,172000.0
2012-11-28 12:20:00,32.18,32.24,32.16,32.22,109700.0,21.2305,21.2701,21.2174,21.2569,109700.0
2012-11-28 12:30:00,32.22,32.31,32.22,32.3,165900.0,21.2569,21.3163,21.2569,21.3097,165900.0
2012-11-28 12:40:00,32.3,32.3,32.25,32.25,95500.0,21.3097,21.3097,21.2767,21.2767,95500.0
2012-11-28 12:50:00,32.25,32.3,32.23,32.27,122400.0,21.2767,21.3097,21.2635,21.2899,122400.0
2012-11-28 13:00:00,32.26,32.26,32.19,32.2,61900.0,21.2833,21.2833,21.2371,21.2437,61900.0
2012-11-28 13:10:00,32.2,32.23,32.19,32.21,55300.0,21.2437,21.2635,21.2371,21.2503,55300.0
2012-11-28 13:20:00,32.21,32.24,32.2,32.24,51100.0,21.2503,21.2701,21.2437,21.2701,51100.0
2012-11-28 13:30:00,32.24,32.31,32.23,32.27,94100.0,21.2701,21.3163,21.2635,21.2899,94100.0
2012-11-28 13:40:00,32.28,32.31,32.26,32.29,84300.0,21.2965,21.3163,21.2833,21.3031,84300.0
2012-11-28 13:50:00,32.29,32.29,32.24,32.26,90400.0,21.3031,21.3031,21.2701,21.2833,90400.0
2012-11-28 14:00:00,32.26,32.3,32.24,32.27,129000.0,21.2833,21.3097,21.2701,21.2899,129000.0
2012-11-28 14:10:00,32.28,32.3,32.24,32.25,111800.0,21.2965,21.3097,21.2701,21.2767,111800.0
2012-11-28 14:20:00,32.24,32.26,32.23,32.25,81600.0,21.2701,21.2833,21.2635,21.2767,81600.0
2012-11-28 14:30:00,32.25,32.29,32.24,32.28,116500.0,21.2767,21.3031,21.2701,21.2965,116500.0
2012-11-28 14:40:00,32.28,32.32,32.23,32.24,158600.0,21.2965,21.3229,21.2635,21.2701,158600.0
2012-11-28 14:50:00,32.25,32.29,32.23,32.29,105000.0,21.2767,21.3031,21.2635,21.3031,105000.0
2012-11-28 15:00:00,32.29,32.36,32.27,32.35,133300.0,21.3031,21.3493,21.2899,21.3427,133300.0
2012-11-28 15:10:00,32.35,32.36,32.31,32.33,173300.0,21.3427,21.3493,21.3163,21.3295,173300.0
2012-11-28 15:20:00,32.33,32.39,32.3,32.39,322700.0,21.3295,21.3691,21.3097,21.3691,322700.0
2012-11-28 15:30:00,32.38,32.43,32.37,32.38,210200.0,21.3625,21.3955,21.3559,21.3625,210200.0
2012-11-28 15:40:00,32.38,32.41,32.36,32.38,217800.0,21.3625,21.3823,21.3493,21.3625,217800.0
2012-11-28 15:50:00,32.38,32.43,32.37,32.39,523800.0,21.3625,21.3955,21.3559,21.3691,523800.0
2012-11-29 09:30:00,32.46,32.55,32.41,32.43,271400.0,21.4153,21.4747,21.3823,21.3955,271400.0
2012-11-29 09:40:00,32.43,32.51,32.41,32.42,189500.0,21.3955,21.4483,21.3823,21.3889,189500.0
2012-11-29 09:50:00,32.42,32.48,32.38,32.48,98000.0,21.3889,21.4285,21.3625,21.4285,98000.0
2012-11-29 10:00:00,32.48,32.59,32.45,32.47,298400.0,21.4285,21.501,21.4087,21.4219,298400.0
2012-11-29 10:10:00,32.46,32.52,32.38,32.48,154300.0,21.4153,21.4549,21.3625,21.4285,154300.0
2012-11-29 10:20:00,32.48,32.55,32.45,32.5,192000.0,21.4285,21.4747,21.4087,21.4417,192000.0
2012-11-29 10:30:00,32.5,32.51,32.41,32.44,149700.0,21.4417,21.4483,21.3823,21.4021,149700.0
2012-11-29 10:40:00,32.45,32.56,32.44,32.56,248400.0,21.4087,21.4812,21.4021,21.4812,248400.0
2012-11-29 10:50:00,32.56,32.63,32.55,32.59,207000.0,21.4812,21.5274,21.4747,21.501,207000.0
2012-11-29 11:00:00,32.59,32.62,32.57,32.59,116100.0,21.501,21.5208,21.4878,21.501,116100.0
2012-11-29 11:10:00,32.59,32.67,32.59,32.6,119500.0,21.501,21.5538,21.501,21.5076,119500.0
2012-11-29 11:20:00,32.6,32.62,32.55,32.62,138300.0,21.5076,21.5208,21.4747,21.5208,138300.0
2012-11-29 11:30:00,32.62,32.64,32.57,32.6,118700.0,21.5208,21.534,21.4878,21.5076,118700.0
2012-11-29 11:40:00,32.59,32.6,32.38,32.48,365500.0,21.501,21.5076,21.3625,21.4285,365500.0
2012-11-29 11:50:00,32.49,32.54,32.4,32.42,139100.0,21.4351,21.4681,21.3757,21.3889,139100.0
2012-11-29 12:00:00,32.43,32.45,32.39,32.44,142100.0,21.3955,21.4087,21.3691,21.4021,142100.0
2012-11-29 12:10:00,32.44,32.54,32.42,32.5,153200.0,21.4021,21.4681,21.3889,21.4417,153200.0
2012-11-29 12:20:00,32.51,32.54,32.49,32.53,70600.0,21.4483,21.4681,21.4351,21.4615,70600.0
2012-11-29 12:30:00,32.53,32.54,32.47,32.49,135600.0,21.4615,21.4681,21.4219,21.4351,135600.0
2012-11-29 12:40:00,32.49,32.49,32.43,32.46,74500.0,21.4351,21.4351,21.3955,21.4153,74500.0
2012-11-29 12:50:00,32.46,32.48,32.44,32.47,76300.0,21.4153,21.4285,21.4021,21.4219,76300.0
2012-11-29 13:00:00,32.47,32.51,32.43,32.43,129300.0,21.4219,21.4483,21.3955,21.3955,129300.0
2012-11-29 13:10:00,32.43,32.46,32.39,32.45,107000.0,21.3955,21.4153,21.3691,21.4087,107000.0
2012-11-29 13:20:00,32.44,32.48,32.43,32.46,100900.0,21.4021,21.4285,21.3955,21.4153,100900.0
2012-11-29 13:30:00,32.46,32.51,32.46,32.51,162000.0,21.4153,21.4483,21.4153,21.4483,162000.0
2012-11-29 13:40:00,32.51,32.55,32.47,32.52,111900.0,21.4483,21.4747,21.4219,21.4549,111900.0
2012-11-29 13:50:00,32.52,32.54,32.47,32.47,102700.0,21.4549,21.4681,21.4219,21.4219,102700.0
2012-11-29 14:00:00,32.48,32.49,32.46,32.48,115200.0,21.4285,21.4351,21.4153,21.4285,115200.0
2012-11-29 14:10:00,32.48,32.48,32.47,32.48,89000.0,21.4285,21.4285,21.4219,21.4285,89000.0
2012-11-29 14:20:00,32.48,32.48,32.44,32.46,222900.0,21.4285,21.4285,21.4021,21.4153,222900.0
2012-11-29 14:30:00,32.46,32.49,32.46,32.48,237000.0,21.4153,21.4351,21.4153,21.4285,237000.0
2012-11-29 14:40:00,32.48,32.49,32.47,32.49,119200.0,21.4285,21.4351,21.4219,21.4351,119200.0
2012-11-29 14:50:00,32.49,32.52,32.47,32.47,211700.0,21.4351,21.4549,21.4219,21.4219,211700.0
2012-11-29 15:00:00,32.48,32.48,32.41,32.42,148000.0,21.4285,21.4285,21.3823,21.3889,148000.0
2012-11-29 15:10:00,32.43,32.43,32.37,32.43,234600.0,21.3955,21.3955,21.3559,21.3955,234600.0
2012-11-29 15:20:00,32.42,32.43,32.34,32.39,320200.0,21.3889,21.3955,21.3361,21.3691,320200.0
2012-11-29 15:30:00,32.4,32.44,32.34,32.39,402000.0,21.3757,21.4021,21.3361,21.3691,402000.0
2012-11-29 15:40:00,32.39,32.49,32.38,32.46,243900.0,21.3691,21.4351,21.3625,21.4153,243900.0
2012-11-29 15:50:00,32.46,32.47,32.38,32.4,644700.0,21.4153,21.4219,21.3625,21.3757,644700.0
2012-11-30 09:30:00,32.35,32.4,32.18,32.27,353700.0,21.3427,21.3757,21.2305,21.2899,353700.0
2012-11-30 09:40:00,32.27,32.36,32.23,32.23,224200.0,21.2899,21.3493,21.2635,21.2635,224200.0
2012-11-30 09:50:00,32.23,32.25,32.22,32.23,362500.0,21.2635,21.2767,21.2569,21.2635,362500.0
2012-11-30 10:00:00,32.23,32.31,32.21,32.21,112200.0,21.2635,21.3163,21.2503,21.2503,112200.0
2012-11-30 10:10:00,32.21,32.22,32.18,32.22,154900.0,21.2503,21.2569,21.2305,21.2569,154900.0
2012-11-30 10:20:00,32.22,32.22,32.16,32.17,208600.0,21.2569,21.2569,21.2174,21.2239,208600.0
2012-11-30 10:30:00,32.18,32.18,32.07,32.11,247200.0,21.2305,21.2305,21.158,21.1844,247200.0
2012-11-30 10:40:00,32.11,32.17,32.09,32.11,155400.0,21.1844,21.2239,21.1712,21.1844,155400.0
2012-11-30 10:50:00,32.11,32.16,32.08,32.16,118800.0,21.1844,21.2174,21.1646,21.2174,118800.0
2012-11-30 11:00:00,32.16,32.19,32.15,32.16,124500.0,21.2174,21.2371,21.2108,21.2174,124500.0
2012-11-30 11:10:00,32.16,32.22,32.14,32.14,118800.0,21.2174,21.2569,21.2042,21.2042,118800.0
2012-11-30 11:20:00,32.13,32.17,32.11,32.16,92900.0,21.1976,21.2239,21.1844,21.2174,92900.0
2012-11-30 11:30:00,32.16,32.16,32.08,32.11,114300.0,21.2174,21.2174,21.1646,21.1844,114300.0
2012-11-30 11:40:00,32.11,32.17,32.1,32.17,75100.0,21.1844,21.2239,21.1778,21.2239,75100.0
2012-11-30 11:50:00,32.16,32.19,32.12,32.14,110100.0,21.2174,21.2371,21.191,21.2042,110100.0
2012-11-30 12:00:00,32.15,32.16,32.11,32.12,109600.0,21.2108,21.2174,21.1844,21.191,109600.0
2012-11-30 12:10:00,32.12,32.18,32.11,32.15,107500.0,21.191,21.2305,21.1844,21.2108,107500.0
2012-11-30 12:20:00,32.15,32.2,32.15,32.19,56400.0,21.2108,21.2437,21.2108,21.2371,56400.0
2012-11-30 12:30:00,32.19,32.23,32.18,32.18,78700.0,21.2371,21.2635,21.2305,21.2305,78700.0
2012-11-30 12:40:00,32.19,32.2,32.11,32.16,86900.0,21.2371,21.2437,21.1844,21.2174,86900.0
2012-11-30 12:50:00,32.16,32.19,32.13,32.18,79800.0,21.2174,21.2371,21.1976,21.2305,79800.0
2012-11-30 13:00:00,32.18,32.22,32.18,32.2,68100.0,21.2305,21.2569,21.2305,21.2437,68100.0
2012-11-30 13:10:00,32.2,32.21,32.19,32.19,65700.0,21.2437,21.2503,21.2371,21.2371,65700.0
2012-11-30 13:20:00,32.2,32.27,32.19,32.27,81900.0,21.2437,21.2899,21.2371,21.2899,81900.0
2012-11-30 13:30:00,32.26,32.27,32.23,32.23,74700.0,21.2833,21.2899,21.2635,21.2635,74700.0
2012-11-30 13:40:00,32.23,32.25,32.22,32.22,113500.0,21.2635,21.2767,21.2569,21.2569,113500.0
2012-11-30 13:50:00,32.22,32.24,32.2,32.21,116300.0,21.2569,21.2701,21.2437,21.2503,116300.0
2012-11-30 14:00:00,32.21,32.23,32.21,32.22,33200.0,21.2503,21.2635,21.2503,21.2569,33200.0
2012-11-30 14:10:00,32.22,32.23,32.21,32.21,48200.0,21.2569,21.2635,21.2503,21.2503,48200.0
2012-11-30 14:20:00,32.21,32.26,32.2,32.22,144900.0,21.2503,21.2833,21.2437,21.2569,144900.0
2012-11-30 14:30:00,32.23,32.24,32.17,32.17,98500.0,21.2635,21.2701,21.2239,21.2239,98500.0
2012-11-30 14:40:00,32.17,32.19,32.16,32.16,86000.0,21.2239,21.2371,21.2174,21.2174,86000.0
2012-11-30 14:50:00,32.17,32.17,32.14,32.15,76100.0,21.2239,21.2239,21.2042,21.2108,76100.0
2012-11-30 15:00:00,32.15,32.16,32.11,32.14,153500.0,21.2108,21.2174,21.1844,21.2042,153500.0
2012-11-30 15:10:00,32.14,32.21,32.14,32.16,138700.0,21.2042,21.2503,21.2042,21.2174,138700.0
2012-11-30 15:20:00,32.16,32.2,32.16,32.18,203000.0,21.2174,21.2437,21.2174,21.2305,203000.0
2012-11-30 15:30:00,32.19,32.22,32.19,32.21,155800.0,21.2371,21.2569,21.2371,21.2503,155800.0
2012-11-30 15:40:00,32.22,32.28,32.2,32.26,502300.0,21.2569,21.2965,21.2437,21.2833,502300.0
2012-11-30 15:50:00,32.25,32.33,32.25,32.26,892400.0,21.2767,21.3295,21.2767,21.2833,892400.0
2012-12-03 09:30:00,32.35,32.41,32.31,32.39,446700.0,21.3427,21.3823,21.3163,21.3691,446700.0
2012-12-03 09:40:00,32.39,32.42,32.32,32.34,186200.0,21.3691,21.3889,21.3229,21.3361,186200.0
2012-12-03 09:50:00,32.34,32.35,32.3,32.32,102000.0,21.3361,21.3427,21.3097,21.3229,102000.0
2012-12-03 10:00:00,32.3,32.32,32.19,32.24,219300.0,21.3097,21.3229,21.2371,21.2701,219300.0
2012-12-03 10:10:00,32.23,32.26,32.21,32.21,149700.0,21.2635,21.2833,21.2503,21.2503,149700.0
2012-12-03 10:20:00,32.21,32.23,32.13,32.14,133400.0,21.2503,21.2635,21.1976,21.2042,133400.0
2012-12-03 10:30:00,32.15,32.15,32.07,32.12,147100.0,21.2108,21.2108,21.158,21.191,147100.0
2012-12-03 10:40:00,32.11,32.12,32.05,32.09,105600.0,21.1844,21.191,21.1448,21.1712,105600.0
2012-12-03 10:50:00,32.09,32.09,32.0,32.02,149800.0,21.1712,21.1712,21.1118,21.125,149800.0
2012-12-03 11:00:00,32.02,32.04,31.98,32.03,124700.0,21.125,21.1382,21.0986,21.1316,124700.0
2012-12-03 11:10:00,32.03,32.09,32.03,32.09,124300.0,21.1316,21.1712,21.1316,21.1712,124300.0
2012-12-03 11:20:00,32.09,32.1,32.06,32.08,125200.0,21.1712,21.1778,21.1514,21.1646,125200.0
2012-12-03 11:30:00,32.08,32.15,32.06,32.12,186000.0,21.1646,21.2108,21.1514,21.191,186000.0
2012-12-03 11:40:00,32.12,32.21,32.09,32.21,119900.0,21.191,21.2503,21.1712,21.2503,119900.0
2012-12-03 11:50:00,32.2,32.29,32.2,32.29,126500.0,21.2437,21.3031,21.2437,21.3031,126500.0
2012-12-03 12:00:00,32.29,32.29,32.23,32.25,133800.0,21.3031,21.3031,21.2635,21.2767,133800.0
2012-12-03 12:10:00,32.25,32.26,32.2,32.22,90000.0,21.2767,21.2833,21.2437,21.2569,90000.0
2012-12-03 12:20:00,32.23,32.27,32.22,32.26,121200.0,21.2635,21.2899,21.2569,21.2833,121200.0
2012-12-03 12:30:00,32.26,32.33,32.26,32.32,128000.0,21.2833,21.3295,21.2833,21.3229,128000.0
2012-12-03 12:40:00,32.32,32.32,32.27,32.27,106200.0,21.3229,21.3229,21.2899,21.2899,106200.0
2012-12-03 12:50:00,32.27,32.3,32.25,32.25,87300.0,21.2899,21.3097,21.2767,21.2767,87300.0
2012-12-03 13:00:00,32.25,32.25,32.18,32.19,159100.0,21.2767,21.2767,21.2305,21.2371,159100.0
2012-12-03 13:10:00,32.2,32.23,32.19,32.23,97500.0,21.2437,21.2635,21.2371,21.2635,97500.0
2012-12-03 13:20:00,32.23,32.23,32.22,32.23,68100.0,21.2635,21.2635,21.2569,21.2635,68100.0
2012-12-03 13:30:00,32.22,32.23,32.12,32.13,112400.0,21.2569,21.2635,21.191,21.1976,112400.0
2012-12-03 13:40:00,32.14,32.15,32.11,32.12,120600.0,21.2042,21.2108,21.1844,21.191,120600.0
2012-12-03 13:50:00,32.13,32.13,32.09,32.11,98400.0,21.1976,21.1976,21.1712,21.1844,98400.0
2012-12-03 14:00:00,32.1,32.11,32.07,32.1,187000.0,21.1778,21.1844,21.158,21.1778,187000.0
2012-12-03 14:10:00,32.09,32.15,32.07,32.13,123700.0,21.1712,21.2108,21.158,21.1976,123700.0
2012-12-03 14:20:00,32.14,32.18,32.13,32.18,81900.0,21.2042,21.2305,21.1976,21.2305,81900.0
2012-12-03 14:30:00,32.18,32.18,32.1,32.11,158100.0,21.2305,21.2305,21.1778,21.1844,158100.0
2012-12-03 14:40:00,32.1,32.15,32.1,32.15,72100.0,21.1778,21.2108,21.1778,21.2108,72100.0
2012-12-03 14:50:00,32.15,32.17,32.14,32.17,123500.0,21.2108,21.2239,21.2042,21.2239,123500.0
2012-12-03 15:00:00,32.17,32.23,32.13,32.15,249000.0,21.2239,21.2635,21.1976,21.2108,249000.0
2012-12-03 15:10:00,32.15,32.16,32.07,32.07,183000.0,21.2108,21.2174,21.158,21.158,183000.0
2012-12-03 15:20:00,32.08,32.15,32.05,32.13,327700.0,21.1646,21.2108,21.1448,21.1976,327700.0
2012-12-03 15:30:00,32.14,32.2,32.13,32.18,149900.0,21.2042,21.2437,21.1976,21.2305,149900.0
2012-12-03 15:40:00,32.19,32.22,32.13,32.13,640400.0,21.2371,21.2569,21.1976,21.1976,640400.0
2012-12-03 15:50:00,32.13,32.18,32.04,32.05,667600.0,21.1976,21.2305,21.1382,21.1448,667600.0
2012-12-04 09:30:00,32.11,32.16,32.01,32.04,264700.0,21.1844,21.2174,21.1184,21.1382,264700.0
2012-12-04 09:40:00,32.04,32.1,32.01,32.02,260300.0,21.1382,21.1778,21.1184,21.125,260300.0
2012-12-04 09:50:00,32.02,32.02,31.88,31.9,344700.0,21.125,21.125,21.0326,21.0458,344700.0
2012-12-04 10:00:00,31.9,31.91,31.86,31.89,300300.0,21.0458,21.0524,21.0194,21.0392,300300.0
2012-12-04 10:10:00,31.89,31.89,31.85,31.87,344100.0,21.0392,21.0392,21.0128,21.026,344100.0
2012-12-04 10:20:00,31.87,31.9,31.79,31.8,235000.0,21.026,21.0458,20.9732,20.9798,235000.0
2012-12-04 10:30:00,31.8,31.81,31.71,31.73,246800.0,20.9798,20.9864,20.9205,20.9337,246800.0
2012-12-04 10:40:00,31.73,31.75,31.69,31.71,188800.0,20.9337,20.9469,20.9073,20.9205,188800.0
2012-12-04 10:50:00,31.71,31.72,31.63,31.66,251800.0,20.9205,20.9271,20.8677,20.8875,251800.0
2012-12-04 11:00:00,31.67,31.68,31.62,31.63,202000.0,20.8941,20.9007,20.8611,20.8677,202000.0
2012-12-04 11:10:00,31.62,31.65,31.6,31.64,218800.0,20.8611,20.8809,20.8479,20.8743,218800.0
2012-12-04 11:20:00,31.65,31.65,31.56,31.57,372800.0,20.8809,20.8809,20.8215,20.8281,372800.0
2012-12-04 11:30:00,31.58,31.63,31.54,31.62,485000.0,20.8347,20.8677,20.8083,20.8611,485000.0
2012-12-04 11:40:00,31.61,31.69,31.61,31.63,270300.0,20.8545,20.9073,20.8545,20.8677,270300.0
2012-12-04 11:50:00,31.63,31.65,31.61,31.62,177300.0,20.8677,20.8809,20.8545,20.8611,177300.0
2012-12-04 12:00:00,31.62,31.63,31.43,31.43,453900.0,20.8611,20.8677,20.7357,20.7357,453900.0
2012-12-04 12:10:00,31.43,31.44,31.36,31.42,383600.0,20.7357,20.7423,20.6896,20.7291,383600.0
2012-12-04 12:20:00,31.43,31.52,31.42,31.48,529800.0,20.7357,20.7951,20.7291,20.7687,529800.0
2012-12-04 12:30:00,31.48,31.5,31.36,31.4,301100.0,20.7687,20.7819,20.6896,20.7159,301100.0
2012-12-04 12:40:00,31.4,31.48,31.37,31.43,165000.0,20.7159,20.7687,20.6962,20.7357,165000.0
2012-12-04 12:50:00,31.43,31.44,31.38,31.39,137800.0,20.7357,20.7423,20.7028,20.7093,137800.0
2012-12-04 13:00:00,31.39,31.4,31.28,31.3,407900.0,20.7093,20.7159,20.6368,20.65,407900.0
2012-12-04 13:10:00,31.29,31.35,31.28,31.35,243000.0,20.6434,20.683,20.6368,20.683,243000.0
2012-12-04 13:20:00,31.34,31.43,31.33,31.43,248900.0,20.6764,20.7357,20.6698,20.7357,248900.0
2012-12-04 13:30:00,31.42,31.47,31.41,31.46,174400.0,20.7291,20.7621,20.7225,20.7555,174400.0
2012-12-04 13:40:00,31.46,31.52,31.46,31.47,195000.0,20.7555,20.7951,20.7555,20.7621,195000.0
2012-12-04 13:50:00,31.46,31.5,31.43,31.46,494700.0,20.7555,20.7819,20.7357,20.7555,494700.0
2012-12-04 14:00:00,31.47,31.5,31.45,31.46,272700.0,20.7621,20.7819,20.7489,20.7555,272700.0
2012-12-04 14:10:00,31.46,31.49,31.41,31.49,309700.0,20.7555,20.7753,20.7225,20.7753,309700.0
2012-12-04 14:20:00,31.49,31.51,31.44,31.45,187200.0,20.7753,20.7885,20.7423,20.7489,187200.0
2012-12-04 14:30:00,31.45,31.45,31.41,31.41,147900.0,20.7489,20.7489,20.7225,20.7225,147900.0
2012-12-04 14:40:00,31.41,31.47,31.41,31.44,171400.0,20.7225,20.7621,20.7225,20.7423,171400.0
2012-12-04 14:50:00,31.44,31.5,31.44,31.49,239800.0,20.7423,20.7819,20.7423,20.7753,239800.0
2012-12-04 15:00:00,31.5,31.56,31.49,31.53,297100.0,20.7819,20.8215,20.7753,20.8017,297100.0
2012-12-04 15:10:00,31.53,31.58,31.5,31.58,225900.0,20.8017,20.8347,20.7819,20.8347,225900.0
2012-12-04 15:20:00,31.58,31.58,31.52,31.56,276200.0,20.8347,20.8347,20.7951,20.8215,276200.0
2012-12-04 15:30:00,31.55,31.56,31.49,31.5,355700.0,20.8149,20.8215,20.7753,20.7819,355700.0
2012-12-04 15:40:00,31.5,31.5,31.42,31.44,654600.0,20.7819,20.7819,20.7291,20.7423,654600.0
2012-12-04 15:50:00,31.44,31.47,31.41,31.44,1713400.0,20.7423,20.7621,20.7225,20.7423,1713400.0
2012-12-05 09:30:00,31.59,31.77,31.52,31.71,358200.0,20.8413,20.9601,20.7951,20.9205,358200.0
2012-12-05 09:40:00,31.71,31.79,31.6,31.65,328100.0,20.9205,20.9732,20.8479,20.8809,328100.0
2012-12-05 09:50:00,31.65,31.66,31.54,31.56,248400.0,20.8809,20.8875,20.8083,20.8215,248400.0
2012-12-05 10:00:00,31.57,31.72,31.56,31.7,488200.0,20.8281,20.9271,20.8215,20.9139,488200.0
2012-12-05 10:10:00,31.71,31.76,31.66,31.7,498800.0,20.9205,20.9535,20.8875,20.9139,498800.0
2012-12-05 10:20:00,31.71,31.71,31.48,31.51,463600.0,20.9205,20.9205,20.7687,20.7885,463600.0
2012-12-05 10:30:00,31.51,31.58,31.49,31.54,293800.0,20.7885,20.8347,20.7753,20.8083,293800.0
2012-12-05 10:40:00,31.54,31.54,31.39,31.4,347800.0,20.8083,20.8083,20.7093,20.7159,347800.0
2012-12-05 10:50:00,31.4,31.43,31.32,31.43,368400.0,20.7159,20.7357,20.6632,20.7357,368400.0
2012-12-05 11:00:00,31.43,31.49,31.4,31.45,394900.0,20.7357,20.7753,20.7159,20.7489,394900.0
2012-12-05 11:10:00,31.45,31.55,31.45,31.53,217000.0,20.7489,20.8149,20.7489,20.8017,217000.0
2012-12-05 11:20:00,31.54,31.6,31.52,31.57,256600.0,20.8083,20.8479,20.7951,20.8281,256600.0
2012-12-05 11:30:00,31.58,31.66,31.57,31.6,289000.0,20.8347,20.8875,20.8281,20.8479,289000.0
2012-12-05 11:40:00,31.59,31.67,31.59,31.67,229800.0,20.8413,20.8941,20.8413,20.8941,229800.0
2012-12-05 11:50:00,31.67,31.74,31.62,31.7,384100.0,20.8941,20.9403,20.8611,20.9139,384100.0
2012-12-05 12:00:00,31.71,31.84,31.64,31.82,292400.0,20.9205,21.0062,20.8743,20.993,292400.0
2012-12-05 12:10:00,31.82,31.86,31.79,31.86,295700.0,20.993,21.0194,20.9732,21.0194,295700.0
2012-12-05 12:20:00,31.86,31.92,31.83,31.83,218100.0,21.0194,21.059,20.9996,20.9996,218100.0
2012-12-05 12:30:00,31.84,31.95,31.84,31.94,178500.0,21.0062,21.0788,21.0062,21.0722,178500.0
2012-12-05 12:40:00,31.94,31.96,31.91,31.92,146400.0,21.0722,21.0854,21.0524,21.059,146400.0
2012-12-05 12:50:00,31.92,31.94,31.88,31.91,290600.0,21.059,21.0722,21.0326,21.0524,290600.0
2012-12-05 13:00:00,31.91,31.95,31.9,31.93,303400.0,21.0524,21.0788,21.0458,21.0656,303400.0
2012-12-05 13:10:00,31.94,31.98,31.92,31.95,236800.0,21.0722,21.0986,21.059,21.0788,236800.0
2012-12-05 13:20:00,31.94,31.96,31.89,31.89,186600.0,21.0722,21.0854,21.0392,21.0392,186600.0
2012-12-05 13:30:00,31.9,31.9,31.86,31.87,195800.0,21.0458,21.0458,21.0194,21.026,195800.0
2012-12-05 13:40:00,31.86,31.89,31.84,31.86,183700.0,21.0194,21.0392,21.0062,21.0194,183700.0
2012-12-05 13:50:00,31.86,31.9,31.85,31.9,104100.0,21.0194,21.0458,21.0128,21.0458,104100.0
2012-12-05 14:00:00,31.9,31.93,31.89,31.92,106400.0,21.0458,21.0656,21.0392,21.059,106400.0
2012-12-05 14:10:00,31.93,31.96,31.92,31.96,143300.0,21.0656,21.0854,21.059,21.0854,143300.0
2012-12-05 14:20:00,31.96,31.96,31.88,31.88,123300.0,21.0854,21.0854,21.0326,21.0326,123300.0
2012-12-05 14:30:00,31.89,31.96,31.88,31.95,146700.0,21.0392,21.0854,21.0326,21.0788,146700.0
2012-12-05 14:40:00,31.96,31.99,31.96,31.97,114500.0,21.0854,21.1052,21.0854,21.092,114500.0
2012-12-05 14:50:00,31.98,31.99,31.94,31.94,167900.0,21.0986,21.1052,21.0722,21.0722,167900.0
2012-12-05 15:00:00,31.94,31.98,31.92,31.95,194100.0,21.0722,21.0986,21.059,21.0788,194100.0
2012-12-05 15:10:00,31.94,31.99,31.94,31.94,221300.0,21.0722,21.1052,21.0722,21.0722,221300.0
2012-12-05 15:20:00,31.94,31.95,31.9,31.9,261200.0,21.0722,21.0788,21.0458,21.0458,261200.0
2012-12-05 15:30:00,31.9,31.94,31.86,31.88,392000.0,21.0458,21.0722,21.0194,21.0326,392000.0
2012-12-05 15:40:00,31.87,31.88,31.76,31.76,355800.0,21.026,21.0326,20.9535,20.9535,355800.0
2012-12-05 15:50:00,31.76,31.82,31.7,31.75,734100.0,20.9535,20.993,20.9139,20.9469,734100.0
2012-12-06 09:30:00,31.73,31.81,31.72,31.74,390400.0,20.9337,20.9864,20.9271,20.9403,390400.0
2012-12-06 09:40:00,31.74,31.77,31.64,31.7,285100.0,20.9403,20.9601,20.8743,20.9139,285100.0
2012-12-06 09:50:00,31.7,31.77,31.68,31.76,275900.0,20.9139,20.9601,20.9007,20.9535,275900.0
2012-12-06 10:00:00,31.76,31.76,31.63,31.7,317700.0,20.9535,20.9535,20.8677,20.9139,317700.0
2012-12-06 10:10:00,31.69,31.74,31.64,31.71,375000.0,20.9073,20.9403,20.8743,20.9205,375000.0
2012-12-06 10:20:00,31.71,31.76,31.66,31.74,277200.0,20.9205,20.9535,20.8875,20.9403,277200.0
2012-12-06 10:30:00,31.75,31.82,31.71,31.81,192100.0,20.9469,20.993,20.9205,20.9864,192100.0
2012-12-06 10:40:00,31.8,31.87,31.77,31.85,205600.0,20.9798,21.026,20.9601,21.0128,205600.0
2012-12-06 10:50:00,31.86,31.89,31.82,31.83,152300.0,21.0194,21.0392,20.993,20.9996,152300.0
2012-12-06 11:00:00,31.83,31.88,31.83,31.86,122000.0,20.9996,21.0326,20.9996,21.0194,122000.0
2012-12-06 11:10:00,31.86,31.89,31.84,31.85,252100.0,21.0194,21.0392,21.0062,21.0128,252100.0
2012-12-06 11:20:00,31.85,31.87,31.84,31.85,176000.0,21.0128,21.026,21.0062,21.0128,176000.0
2012-12-06 11:30:00,31.85,31.87,31.83,31.86,107700.0,21.0128,21.026,20.9996,21.0194,107700.0
2012-12-06 11:40:00,31.86,31.87,31.83,31.83,78000.0,21.0194,21.026,20.9996,20.9996,78000.0
2012-12-06 11:50:00,31.83,31.87,31.81,31.81,135200.0,20.9996,21.026,20.9864,20.9864,135200.0
2012-12-06 12:00:00,31.81,31.83,31.78,31.79,114600.0,20.9864,20.9996,20.9666,20.9732,114600.0
2012-12-06 12:10:00,31.79,31.81,31.78,31.79,69200.0,20.9732,20.9864,20.9666,20.9732,69200.0
2012-12-06 12:20:00,31.79,31.8,31.76,31.76,71300.0,20.9732,20.9798,20.9535,20.9535,71300.0
2012-12-06 12:30:00,31.77,31.81,31.76,31.81,81800.0,20.9601,20.9864,20.9535,20.9864,81800.0
2012-12-06 12:40:00,31.8,31.81,31.75,31.77,183400.0,20.9798,20.9864,20.9469,20.9601,183400.0
2012-12-06 12:50:00,31.76,31.79,31.75,31.75,68300.0,20.9535,20.9732,20.9469,20.9469,68300.0
2012-12-06 13:00:00,31.76,31.79,31.75,31.78,94400.0,20.9535,20.9732,20.9469,20.9666,94400.0
2012-12-06 13:10:00,31.78,31.8,31.77,31.8,111000.0,20.9666,20.9798,20.9601,20.9798,111000.0
2012-12-06 13:20:00,31.81,31.83,31.79,31.79,121300.0,20.9864,20.9996,20.9732,20.9732,121300.0
2012-12-06 13:30:00,31.79,31.82,31.77,31.78,136900.0,20.9732,20.993,20.9601,20.9666,136900.0
2012-12-06 13:40:00,31.79,31.79,31.77,31.79,83900.0,20.9732,20.9732,20.9601,20.9732,83900.0
2012-12-06 13:50:00,31.8,31.81,31.77,31.79,116300.0,20.9798,20.9864,20.9601,20.9732,116300.0
2012-12-06 14:00:00,31.79,31.79,31.75,31.75,80800.0,20.9732,20.9732,20.9469,20.9469,80800.0
2012-12-06 14:10:00,31.75,31.79,31.75,31.76,130700.0,20.9469,20.9732,20.9469,20.9535,130700.0
2012-12-06 14:20:00,31.75,31.78,31.74,31.78,114700.0,20.9469,20.9666,20.9403,20.9666,114700.0
2012-12-06 14:30:00,31.78,31.84,31.76,31.82,597000.0,20.9666,21.0062,20.9535,20.993,597000.0
2012-12-06 14:40:00,31.83,31.83,31.79,31.79,101900.0,20.9996,20.9996,20.9732,20.9732,101900.0
2012-12-06 14:50:00,31.79,31.8,31.73,31.75,221300.0,20.9732,20.9798,20.9337,20.9469,221300.0
2012-12-06 15:00:00,31.75,31.78,31.73,31.74,230100.0,20.9469,20.9666,20.9337,20.9403,230100.0
2012-12-06 15:10:00,31.74,31.75,31.69,31.71,206600.0,20.9403,20.9469,20.9073,20.9205,206600.0
2012-12-06 15:20:00,31.71,31.77,31.7,31.76,191500.0,20.9205,20.9601,20.9139,20.9535,191500.0
2012-12-06 15:30:00,31.76,31.85,31.76,31.84,300200.0,20.9535,21.0128,20.9535,21.0062,300200.0
2012-12-06 15:40:00,31.84,31.85,31.77,31.81,361300.0,21.0062,21.0128,20.9601,20.9864,361300.0
2012-12-06 15:50:00,31.81,31.84,31.78,31.82,740800.0,20.9864,21.0062,20.9666,20.993,740800.0
2012-12-07 09:30:00,31.71,31.9,31.71,31.76,305000.0,20.9205,21.0458,20.9205,20.9535,305000.0
2012-12-07 09:40:00,31.77,31.87,31.76,31.82,243000.0,20.9601,21.026,20.9535,20.993,243000.0
2012-12-07 09:50:00,31.82,31.85,31.77,31.81,223800.0,20.993,21.0128,20.9601,20.9864,223800.0
2012-12-07 10:00:00,31.81,31.82,31.74,31.74,692900.0,20.9864,20.993,20.9403,20.9403,692900.0
2012-12-07 10:10:00,31.74,31.77,31.73,31.75,164400.0,20.9403,20.9601,20.9337,20.9469,164400.0
2012-12-07 10:20:00,31.75,31.79,31.73,31.74,138000.0,20.9469,20.9732,20.9337,20.9403,138000.0
2012-12-07 10:30:00,31.74,31.74,31.66,31.69,170000.0,20.9403,20.9403,20.8875,20.9073,170000.0
2012-12-07 10:40:00,31.69,31.73,31.67,31.7,167200.0,20.9073,20.9337,20.8941,20.9139,167200.0
2012-12-07 10:50:00,31.7,31.73,31.68,31.7,126300.0,20.9139,20.9337,20.9007,20.9139,126300.0
2012-12-07 11:00:00,31.71,31.74,31.66,31.69,223500.0,20.9205,20.9403,20.8875,20.9073,223500.0
2012-12-07 11:10:00,31.69,31.78,31.69,31.75,166800.0,20.9073,20.9666,20.9073,20.9469,166800.0
2012-12-07 11:20:00,31.76,31.82,31.76,31.81,98200.0,20.9535,20.993,20.9535,20.9864,98200.0
2012-12-07 11:30:00,31.81,31.85,31.77,31.81,137700.0,20.9864,21.0128,20.9601,20.9864,137700.0
2012-12-07 11:40:00,31.82,31.83,31.81,31.82,108200.0,20.993,20.9996,20.9864,20.993,108200.0
2012-12-07 11:50:00,31.83,31.83,31.77,31.79,112500.0,20.9996,20.9996,20.9601,20.9732,112500.0
2012-12-07 12:00:00,31.79,31.84,31.79,31.83,113900.0,20.9732,21.0062,20.9732,20.9996,113900.0
2012-12-07 12:10:00,31.83,31.87,31.81,31.85,86100.0,20.9996,21.026,20.9864,21.0128,86100.0
2012-12-07 12:20:00,31.86,31.86,31.81,31.84,119500.0,21.0194,21.0194,20.9864,21.0062,119500.0
2012-12-07 12:30:00,31.84,31.85,31.81,31.82,90500.0,21.0062,21.0128,20.9864,20.993,90500.0
2012-12-07 12:40:00,31.82,31.86,31.81,31.86,97300.0,20.993,21.0194,20.9864,21.0194,97300.0
2012-12-07 12:50:00,31.86,31.87,31.84,31.86,69000.0,21.0194,21.026,21.0062,21.0194,69000.0
2012-12-07 13:00:00,31.86,31.92,31.86,31.91,113900.0,21.0194,21.059,21.0194,21.0524,113900.0
2012-12-07 13:10:00,31.91,31.92,31.9,31.91,75900.0,21.0524,21.059,21.0458,21.0524,75900.0
2012-12-07 13:20:00,31.9,31.97,31.9,31.97,105900.0,21.0458,21.092,21.0458,21.092,105900.0
2012-12-07 13:30:00,31.97,31.98,31.94,31.98,124500.0,21.092,21.0986,21.0722,21.0986,124500.0
2012-12-07 13:40:00,31.99,31.99,31.97,31.98,112200.0,21.1052,21.1052,21.092,21.0986,112200.0
2012-12-07 13:50:00,31.98,32.0,31.97,31.99,96000.0,21.0986,21.1118,21.092,21.1052,96000.0
2012-12-07 14:00:00,31.98,32.0,31.98,31.98,93700.0,21.0986,21.1118,21.0986,21.0986,93700.0
2012-12-07 14:10:00,31.98,32.0,31.98,31.99,107000.0,21.0986,21.1118,21.0986,21.1052,107000.0
2012-12-07 14:20:00,31.99,32.0,31.97,31.99,112800.0,21.1052,21.1118,21.092,21.1052,112800.0
2012-12-07 14:30:00,31.98,32.01,31.98,32.01,131200.0,21.0986,21.1184,21.0986,21.1184,131200.0
2012-12-07 14:40:00,32.0,32.01,31.98,32.0,69200.0,21.1118,21.1184,21.0986,21.1118,69200.0
2012-12-07 14:50:00,32.0,32.01,31.99,32.01,134000.0,21.1118,21.1184,21.1052,21.1184,134000.0
2012-12-07 15:00:00,32.01,32.02,31.98,31.99,213800.0,21.1184,21.125,21.0986,21.1052,213800.0
2012-12-07 15:10:00,31.99,32.0,31.96,31.97,96300.0,21.1052,21.1118,21.0854,21.092,96300.0
2012-12-07 15:20:00,31.97,31.98,31.96,31.98,138700.0,21.092,21.0986,21.0854,21.0986,138700.0
2012-12-07 15:30:00,31.97,32.01,31.97,31.97,270100.0,21.092,21.1184,21.092,21.092,270100.0
2012-12-07 15:40:00,31.98,32.02,31.98,32.01,337100.0,21.0986,21.125,21.0986,21.1184,337100.0
2012-12-07 15:50:00,32.01,32.04,31.99,32.03,472800.0,21.1184,21.1382,21.1052,21.1316,472800.0
2012-12-10 09:30:00,31.95,32.02,31.9,31.96,327500.0,21.0788,21.125,21.0458,21.0854,327500.0
2012-12-10 09:40:00,31.95,31.98,31.92,31.95,175100.0,21.0788,21.0986,21.059,21.0788,175100.0
2012-12-10 09:50:00,31.94,31.96,31.89,31.91,173700.0,21.0722,21.0854,21.0392,21.0524,173700.0
2012-12-10 10:00:00,31.92,32.01,31.91,32.01,223400.0,21.059,21.1184,21.0524,21.1184,223400.0
2012-12-10 10:10:00,32.0,32.04,31.97,31.97,95900.0,21.1118,21.1382,21.092,21.092,95900.0
2012-12-10 10:20:00,31.97,31.97,31.92,31.94,89100.0,21.092,21.092,21.059,21.0722,89100.0
2012-12-10 10:30:00,31.94,31.96,31.89,31.94,196900.0,21.0722,21.0854,21.0392,21.0722,196900.0
2012-12-10 10:40:00,31.93,31.95,31.9,31.93,142400.0,21.0656,21.0788,21.0458,21.0656,142400.0
2012-12-10 10:50:00,31.92,31.98,31.89,31.97,118600.0,21.059,21.0986,21.0392,21.092,118600.0
2012-12-10 11:00:00,31.97,31.98,31.93,31.94,179300.0,21.092,21.0986,21.0656,21.0722,179300.0
2012-12-10 11:10:00,31.94,31.97,31.93,31.95,310300.0,21.0722,21.092,21.0656,21.0788,310300.0
2012-12-10 11:20:00,31.95,31.95,31.82,31.83,191700.0,21.0788,21.0788,20.993,20.9996,191700.0
2012-12-10 11:30:00,31.84,31.92,31.84,31.92,186200.0,21.0062,21.059,21.0062,21.059,186200.0
2012-12-10 11:40:00,31.91,32.01,31.9,32.0,185900.0,21.0524,21.1184,21.0458,21.1118,185900.0
2012-12-10 11:50:00,32.0,32.02,31.96,32.02,142300.0,21.1118,21.125,21.0854,21.125,142300.0
2012-12-10 12:00:00,32.02,32.06,32.01,32.05,125900.0,21.125,21.1514,21.1184,21.1448,125900.0
2012-12-10 12:10:00,32.05,32.1,32.05,32.09,156300.0,21.1448,21.1778,21.1448,21.1712,156300.0
2012-12-10 12:20:00,32.08,32.13,32.06,32.13,110700.0,21.1646,21.1976,21.1514,21.1976,110700.0
2012-12-10 12:30:00,32.13,32.15,32.12,32.14,125700.0,21.1976,21.2108,21.191,21.2042,125700.0
2012-12-10 12:40:00,32.15,32.18,32.14,32.17,102800.0,21.2108,21.2305,21.2042,21.2239,102800.0
2012-12-10 12:50:00,32.17,32.19,32.16,32.17,200100.0,21.2239,21.2371,21.2174,21.2239,200100.0
2012-12-10 13:00:00,32.16,32.18,32.13,32.13,171100.0,21.2174,21.2305,21.1976,21.1976,171100.0
2012-12-10 13:10:00,32.13,32.14,32.1,32.1,84200.0,21.1976,21.2042,21.1778,21.1778,84200.0
2012-12-10 13:20:00,32.11,32.11,32.09,32.11,125200.0,21.1844,21.1844,21.1712,21.1844,125200.0
2012-12-10 13:30:00,32.11,32.11,32.08,32.09,125400.0,21.1844,21.1844,21.1646,21.1712,125400.0
2012-12-10 13:40:00,32.09,32.1,32.07,32.08,89700.0,21.1712,21.1778,21.158,21.1646,89700.0
2012-12-10 13:50:00,32.08,32.08,32.03,32.05,103200.0,21.1646,21.1646,21.1316,21.1448,103200.0
2012-12-10 14:00:00,32.05,32.06,32.04,32.05,156400.0,21.1448,21.1514,21.1382,21.1448,156400.0
2012-12-10 14:10:00,32.05,32.06,32.01,32.05,112200.0,21.1448,21.1514,21.1184,21.1448,112200.0
2012-12-10 14:20:00,32.04,32.07,32.03,32.05,80100.0,21.1382,21.158,21.1316,21.1448,80100.0
2012-12-10 14:30:00,32.05,32.05,31.95,31.96,193300.0,21.1448,21.1448,21.0788,21.0854,193300.0
2012-12-10 14:40:00,31.96,31.98,31.95,31.98,263900.0,21.0854,21.0986,21.0788,21.0986,263900.0
2012-12-10 14:50:00,31.97,31.98,31.95,31.96,296000.0,21.092,21.0986,21.0788,21.0854,296000.0
2012-12-10 15:00:00,31.96,31.97,31.93,31.95,551200.0,21.0854,21.092,21.0656,21.0788,551200.0
2012-12-10 15:10:00,31.94,31.98,31.94,31.94,274300.0,21.0722,21.0986,21.0722,21.0722,274300.0
2012-12-10 15:20:00,31.95,31.96,31.93,31.93,152600.0,21.0788,21.0854,21.0656,21.0656,152600.0
2012-12-10 15:30:00,31.94,31.99,31.93,31.96,389900.0,21.0722,21.1052,21.0656,21.0854,389900.0
2012-12-10 15:40:00,31.96,31.97,31.94,31.94,463900.0,21.0854,21.092,21.0722,21.0722,463900.0
2012-12-10 15:50:00,31.94,31.95,31.9,31.91,612700.0,21.0722,21.0788,21.0458,21.0524,612700.0
2012-12-11 09:30:00,31.97,32.05,31.95,32.01,183400.0,21.092,21.1448,21.0788,21.1184,183400.0
2012-12-11 09:40:00,32.01,32.09,31.99,32.05,310300.0,21.1184,21.1712,21.1052,21.1448,310300.0
2012-12-11 09:50:00,32.05,32.14,32.05,32.13,225300.0,21.1448,21.2042,21.1448,21.1976,225300.0
2012-12-11 10:00:00,32.13,32.2,32.13,32.19,137600.0,21.1976,21.2437,21.1976,21.2371,137600.0
2012-12-11 10:10:00,32.2,32.2,32.15,32.15,75400.0,21.2437,21.2437,21.2108,21.2108,75400.0
2012-12-11 10:20:00,32.15,32.2,32.15,32.19,130200.0,21.2108,21.2437,21.2108,21.2371,130200.0
2012-12-11 10:30:00,32.2,32.22,32.16,32.22,151700.0,21.2437,21.2569,21.2174,21.2569,151700.0
2012-12-11 10:40:00,32.22,32.28,32.22,32.23,239300.0,21.2569,21.2965,21.2569,21.2635,239300.0
2012-12-11 10:50:00,32.23,32.23,32.18,32.19,165700.0,21.2635,21.2635,21.2305,21.2371,165700.0
2012-12-11 11:00:00,32.18,32.2,32.18,32.2,118300.0,21.2305,21.2437,21.2305,21.2437,118300.0
2012-12-11 11:10:00,32.2,32.21,32.18,32.2,193800.0,21.2437,21.2503,21.2305,21.2437,193800.0
2012-12-11 11:20:00,32.2,32.3,32.19,32.29,342700.0,21.2437,21.3097,21.2371,21.3031,342700.0
2012-12-11 11:30:00,32.29,32.3,32.26,32.3,141900.0,21.3031,21.3097,21.2833,21.3097,141900.0
2012-12-11 11:40:00,32.3,32.34,32.26,32.34,178500.0,21.3097,21.3361,21.2833,21.3361,178500.0
2012-12-11 11:50:00,32.34,32.35,32.32,32.32,94800.0,21.3361,21.3427,21.3229,21.3229,94800.0
2012-12-11 12:00:00,32.32,32.33,32.22,32.24,228500.0,21.3229,21.3295,21.2569,21.2701,228500.0
2012-12-11 12:10:00,32.25,32.3,32.24,32.29,91800.0,21.2767,21.3097,21.2701,21.3031,91800.0
2012-12-11 12:20:00,32.3,32.33,32.27,32.29,174200.0,21.3097,21.3295,21.2899,21.3031,174200.0
2012-12-11 12:30:00,32.28,32.29,32.22,32.22,117200.0,21.2965,21.3031,21.2569,21.2569,117200.0
2012-12-11 12:40:00,32.22,32.23,32.19,32.2,107000.0,21.2569,21.2635,21.2371,21.2437,107000.0
2012-12-11 12:50:00,32.2,32.21,32.07,32.07,382800.0,21.2437,21.2503,21.158,21.158,382800.0
2012-12-11 13:00:00,32.08,32.15,32.07,32.1,171900.0,21.1646,21.2108,21.158,21.1778,171900.0
2012-12-11 13:10:00,32.1,32.11,32.08,32.1,113400.0,21.1778,21.1844,21.1646,21.1778,113400.0
2012-12-11 13:20:00,32.1,32.11,32.09,32.09,117400.0,21.1778,21.1844,21.1712,21.1712,117400.0
2012-12-11 13:30:00,32.09,32.12,32.08,32.11,104900.0,21.1712,21.191,21.1646,21.1844,104900.0
2012-12-11 13:40:00,32.12,32.12,32.09,32.1,95700.0,21.191,21.191,21.1712,21.1778,95700.0
2012-12-11 13:50:00,32.1,32.13,32.09,32.12,121000.0,21.1778,21.1976,21.1712,21.191,121000.0
2012-12-11 14:00:00,32.11,32.12,32.04,32.05,309500.0,21.1844,21.191,21.1382,21.1448,309500.0
2012-12-11 14:10:00,32.05,32.08,32.04,32.04,194700.0,21.1448,21.1646,21.1382,21.1382,194700.0
2012-12-11 14:20:00,32.05,32.06,32.04,32.04,99800.0,21.1448,21.1514,21.1382,21.1382,99800.0
2012-12-11 14:30:00,32.04,32.05,32.01,32.05,208200.0,21.1382,21.1448,21.1184,21.1448,208200.0
2012-12-11 14:40:00,32.04,32.05,31.97,31.99,147700.0,21.1382,21.1448,21.092,21.1052,147700.0
2012-12-11 14:50:00,31.99,32.0,31.98,31.99,105100.0,21.1052,21.1118,21.0986,21.1052,105100.0
2012-12-11 15:00:00,32.0,32.0,31.9,31.93,187200.0,21.1118,21.1118,21.0458,21.0656,187200.0
2012-12-11 15:10:00,31.93,31.95,31.9,31.9,126400.0,21.0656,21.0788,21.0458,21.0458,126400.0
2012-12-11 15:20:00,31.91,31.98,31.9,31.98,136900.0,21.0524,21.0986,21.0458,21.0986,136900.0
2012-12-11 15:30:00,31.98,32.05,31.97,32.04,200400.0,21.0986,21.1448,21.092,21.1382,200400.0
2012-12-11 15:40:00,32.03,32.05,32.0,32.03,371400.0,21.1316,21.1448,21.1118,21.1316,371400.0
2012-12-11 15:50:00,32.02,32.03,31.97,31.98,921900.0,21.125,21.1316,21.092,21.0986,921900.0
2012-12-12 09:30:00,32.08,32.1,32.02,32.09,317500.0,21.1646,21.1778,21.125,21.1712,317500.0
2012-12-12 09:40:00,32.08,32.18,32.08,32.13,364700.0,21.1646,21.2305,21.1646,21.1976,364700.0
2012-12-12 09:50:00,32.13,32.13,32.09,32.09,260900.0,21.1976,21.1976,21.1712,21.1712,260900.0
2012-12-12 10:00:00,32.1,32.11,32.02,32.04,248300.0,21.1778,21.1844,21.125,21.1382,248300.0
2012-12-12 10:10:00,32.04,32.06,32.02,32.04,160900.0,21.1382,21.1514,21.125,21.1382,160900.0
2012-12-12 10:20:00,32.05,32.07,32.01,32.05,183300.0,21.1448,21.158,21.1184,21.1448,183300.0
2012-12-12 10:30:00,32.05,32.07,31.99,32.01,142700.0,21.1448,21.158,21.1052,21.1184,142700.0
2012-12-12 10:40:00,32.01,32.04,32.0,32.03,141400.0,21.1184,21.1382,21.1118,21.1316,141400.0
2012-12-12 10:50:00,32.03,32.05,32.01,32.04,123500.0,21.1316,21.1448,21.1184,21.1382,123500.0
2012-12-12 11:00:00,32.04,32.06,32.01,32.03,113100.0,21.1382,21.1514,21.1184,21.1316,113100.0
2012-12-12 11:10:00,32.03,32.1,32.02,32.1,170700.0,21.1316,21.1778,21.125,21.1778,170700.0
2012-12-12 11:20:00,32.1,32.11,32.08,32.09,107000.0,21.1778,21.1844,21.1646,21.1712,107000.0
2012-12-12 11:30:00,32.09,32.09,32.08,32.08,103400.0,21.1712,21.1712,21.1646,21.1646,103400.0
2012-12-12 11:40:00,32.08,32.09,32.05,32.05,390400.0,21.1646,21.1712,21.1448,21.1448,390400.0
2012-12-12 11:50:00,32.06,32.07,31.99,32.0,270300.0,21.1514,21.158,21.1052,21.1118,270300.0
2012-12-12 12:00:00,32.0,32.01,31.98,31.99,108000.0,21.1118,21.1184,21.0986,21.1052,108000.0
2012-12-12 12:10:00,31.98,31.99,31.97,31.98,98500.0,21.0986,21.1052,21.092,21.0986,98500.0
2012-12-12 12:20:00,31.98,32.0,31.97,32.0,119400.0,21.0986,21.1118,21.092,21.1118,119400.0
2012-12-12 12:30:00,31.99,32.06,31.92,32.04,432900.0,21.1052,21.1514,21.059,21.1382,432900.0
2012-12-12 12:40:00,32.04,32.08,32.02,32.07,750700.0,21.1382,21.1646,21.125,21.158,750700.0
2012-12-12 12:50:00,32.06,32.12,32.06,32.08,683500.0,21.1514,21.191,21.1514,21.1646,683500.0
2012-12-12 13:00:00,32.08,32.09,32.07,32.09,197700.0,21.1646,21.1712,21.158,21.1712,197700.0
2012-12-12 13:10:00,32.09,32.09,32.02,32.05,246100.0,21.1712,21.1712,21.125,21.1448,246100.0
2012-12-12 13:20:00,32.06,32.11,32.0,32.06,2979000.0,21.1514,21.1844,21.1118,21.1514,2979000.0
2012-12-12 13:30:00,32.05,32.07,31.99,32.02,591600.0,21.1448,21.158,21.1052,21.125,591600.0
2012-12-12 13:40:00,32.03,32.04,31.99,32.02,238700.0,21.1316,21.1382,21.1052,21.125,238700.0
2012-12-12 13:50:00,32.03,32.04,32.01,32.04,124000.0,21.1316,21.1382,21.1184,21.1382,124000.0
2012-12-12 14:00:00,32.04,32.07,32.01,32.05,185400.0,21.1382,21.158,21.1184,21.1448,185400.0
2012-12-12 14:10:00,32.05,32.06,32.04,32.04,92700.0,21.1448,21.1514,21.1382,21.1382,92700.0
2012-12-12 14:20:00,32.04,32.06,31.94,31.99,327000.0,21.1382,21.1514,21.0722,21.1052,327000.0
2012-12-12 14:30:00,31.99,32.0,31.96,31.96,298300.0,21.1052,21.1118,21.0854,21.0854,298300.0
2012-12-12 14:40:00,31.96,32.01,31.96,32.0,210700.0,21.0854,21.1184,21.0854,21.1118,210700.0
2012-12-12 14:50:00,32.0,32.0,31.95,31.95,214000.0,21.1118,21.1118,21.0788,21.0788,214000.0
2012-12-12 15:00:00,31.96,31.96,31.85,31.91,396000.0,21.0854,21.0854,21.0128,21.0524,396000.0
2012-12-12 15:10:00,31.92,31.94,31.85,31.87,326000.0,21.059,21.0722,21.0128,21.026,326000.0
2012-12-12 15:20:00,31.86,31.91,31.81,31.84,219100.0,21.0194,21.0524,20.9864,21.0062,219100.0
2012-12-12 15:30:00,31.84,31.87,31.78,31.78,405700.0,21.0062,21.026,20.9666,20.9666,405700.0
2012-12-12 15:40:00,31.79,31.87,31.76,31.87,548300.0,20.9732,21.026,20.9535,21.026,548300.0
2012-12-12 15:50:00,31.87,31.87,31.81,31.86,815500.0,21.026,21.026,20.9864,21.0194,815500.0
2012-12-13 09:30:00,31.88,31.92,31.82,31.91,183600.0,21.0326,21.059,20.993,21.0524,183600.0
2012-12-13 09:40:00,31.91,31.91,31.82,31.87,250000.0,21.0524,21.0524,20.993,21.026,250000.0
2012-12-13 09:50:00,31.87,31.9,31.86,31.87,126100.0,21.026,21.0458,21.0194,21.026,126100.0
2012-12-13 10:00:00,31.87,31.9,31.85,31.9,177700.0,21.026,21.0458,21.0128,21.0458,177700.0
2012-12-13 10:10:00,31.89,31.93,31.89,31.91,126600.0,21.0392,21.0656,21.0392,21.0524,126600.0
2012-12-13 10:20:00,31.91,31.91,31.85,31.88,176900.0,21.0524,21.0524,21.0128,21.0326,176900.0
2012-12-13 10:30:00,31.88,31.88,31.84,31.85,118700.0,21.0326,21.0326,21.0062,21.0128,118700.0
2012-12-13 10:40:00,31.86,31.86,31.81,31.82,158200.0,21.0194,21.0194,20.9864,20.993,158200.0
2012-12-13 10:50:00,31.82,31.83,31.8,31.82,142900.0,20.993,20.9996,20.9798,20.993,142900.0
2012-12-13 11:00:00,31.82,31.84,31.79,31.79,200700.0,20.993,21.0062,20.9732,20.9732,200700.0
2012-12-13 11:10:00,31.8,31.82,31.75,31.76,338600.0,20.9798,20.993,20.9469,20.9535,338600.0
2012-12-13 11:20:00,31.76,31.76,31.71,31.76,147400.0,20.9535,20.9535,20.9205,20.9535,147400.0
2012-12-13 11:30:00,31.75,31.82,31.74,31.78,267700.0,20.9469,20.993,20.9403,20.9666,267700.0
2012-12-13 11:40:00,31.79,31.79,31.77,31.79,93500.0,20.9732,20.9732,20.9601,20.9732,93500.0
2012-12-13 11:50:00,31.78,31.87,31.78,31.87,219500.0,20.9666,21.026,20.9666,21.026,219500.0
2012-12-13 12:00:00,31.86,31.87,31.84,31.86,72000.0,21.0194,21.026,21.0062,21.0194,72000.0
2012-12-13 12:10:00,31.86,31.86,31.75,31.76,313500.0,21.0194,21.0194,20.9469,20.9535,313500.0
2012-12-13 12:20:00,31.75,31.78,31.74,31.74,133700.0,20.9469,20.9666,20.9403,20.9403,133700.0
2012-12-13 12:30:00,31.74,31.79,31.74,31.77,245200.0,20.9403,20.9732,20.9403,20.9601,245200.0
2012-12-13 12:40:00,31.76,31.76,31.72,31.76,72400.0,20.9535,20.9535,20.9271,20.9535,72400.0
2012-12-13 12:50:00,31.76,31.77,31.73,31.73,69100.0,20.9535,20.9601,20.9337,20.9337,69100.0
2012-12-13 13:00:00,31.73,31.76,31.69,31.7,144900.0,20.9337,20.9535,20.9073,20.9139,144900.0
2012-12-13 13:10:00,31.7,31.72,31.6,31.62,695300.0,20.9139,20.9271,20.8479,20.8611,695300.0
2012-12-13 13:20:00,31.62,31.68,31.61,31.67,119200.0,20.8611,20.9007,20.8545,20.8941,119200.0
2012-12-13 13:30:00,31.68,31.68,31.64,31.64,78200.0,20.9007,20.9007,20.8743,20.8743,78200.0
2012-12-13 13:40:00,31.64,31.65,31.57,31.59,106700.0,20.8743,20.8809,20.8281,20.8413,106700.0
2012-12-13 13:50:00,31.58,31.59,31.55,31.59,160100.0,20.8347,20.8413,20.8149,20.8413,160100.0
2012-12-13 14:00:00,31.58,31.6,31.51,31.52,189800.0,20.8347,20.8479,20.7885,20.7951,189800.0
2012-12-13 14:10:00,31.51,31.55,31.5,31.55,189500.0,20.7885,20.8149,20.7819,20.8149,189500.0
2012-12-13 14:20:00,31.55,31.6,31.54,31.6,116700.0,20.8149,20.8479,20.8083,20.8479,116700.0
2012-12-13 14:30:00,31.6,31.6,31.58,31.59,128100.0,20.8479,20.8479,20.8347,20.8413,128100.0
2012-12-13 14:40:00,31.59,31.61,31.56,31.61,204600.0,20.8413,20.8545,20.8215,20.8545,204600.0
2012-12-13 14:50:00,31.61,31.61,31.57,31.58,178300.0,20.8545,20.8545,20.8281,20.8347,178300.0
2012-12-13 15:00:00,31.59,31.59,31.55,31.56,254800.0,20.8413,20.8413,20.8149,20.8215,254800.0
2012-12-13 15:10:00,31.56,31.6,31.54,31.6,224100.0,20.8215,20.8479,20.8083,20.8479,224100.0
2012-12-13 15:20:00,31.6,31.6,31.59,31.59,115300.0,20.8479,20.8479,20.8413,20.8413,115300.0
2012-12-13 15:30:00,31.6,31.66,31.59,31.65,682400.0,20.8479,20.8875,20.8413,20.8809,682400.0
2012-12-13 15:40:00,31.65,31.7,31.57,31.59,661900.0,20.8809,20.9139,20.8281,20.8413,661900.0
2012-12-13 15:50:00,31.59,31.62,31.55,31.58,772200.0,20.8413,20.8611,20.8149,20.8347,772200.0
2012-12-14 09:30:00,31.54,31.6,31.52,31.58,229100.0,20.8083,20.8479,20.7951,20.8347,229100.0
2012-12-14 09:40:00,31.58,31.6,31.53,31.53,176300.0,20.8347,20.8479,20.8017,20.8017,176300.0
2012-12-14 09:50:00,31.54,31.56,31.49,31.52,346200.0,20.8083,20.8215,20.7753,20.7951,346200.0
2012-12-14 10:00:00,31.52,31.55,31.5,31.52,203600.0,20.7951,20.8149,20.7819,20.7951,203600.0
2012-12-14 10:10:00,31.52,31.6,31.49,31.51,532700.0,20.7951,20.8479,20.7753,20.7885,532700.0
2012-12-14 10:20:00,31.51,31.52,31.46,31.49,220900.0,20.7885,20.7951,20.7555,20.7753,220900.0
2012-12-14 10:30:00,31.5,31.52,31.48,31.49,102700.0,20.7819,20.7951,20.7687,20.7753,102700.0
2012-12-14 10:40:00,31.5,31.59,31.49,31.57,265700.0,20.7819,20.8413,20.7753,20.8281,265700.0
2012-12-14 10:50:00,31.57,31.57,31.52,31.53,168000.0,20.8281,20.8281,20.7951,20.8017,168000.0
2012-12-14 11:00:00,31.52,31.53,31.48,31.5,131900.0,20.7951,20.8017,20.7687,20.7819,131900.0
2012-12-14 11:10:00,31.51,31.51,31.47,31.48,113600.0,20.7885,20.7885,20.7621,20.7687,113600.0
2012-12-14 11:20:00,31.49,31.51,31.43,31.44,219300.0,20.7753,20.7885,20.7357,20.7423,219300.0
2012-12-14 11:30:00,31.45,31.46,31.38,31.4,253400.0,20.7489,20.7555,20.7028,20.7159,253400.0
2012-12-14 11:40:00,31.41,31.44,31.39,31.42,165000.0,20.7225,20.7423,20.7093,20.7291,165000.0
2012-12-14 11:50:00,31.41,31.43,31.38,31.4,163300.0,20.7225,20.7357,20.7028,20.7159,163300.0
2012-12-14 12:00:00,31.41,31.42,31.39,31.39,188600.0,20.7225,20.7291,20.7093,20.7093,188600.0
2012-12-14 12:10:00,31.4,31.42,31.38,31.4,409000.0,20.7159,20.7291,20.7028,20.7159,409000.0
2012-12-14 12:20:00,31.39,31.43,31.39,31.43,273200.0,20.7093,20.7357,20.7093,20.7357,273200.0
2012-12-14 12:30:00,31.43,31.44,31.41,31.41,135700.0,20.7357,20.7423,20.7225,20.7225,135700.0
2012-12-14 12:40:00,31.41,31.42,31.38,31.38,167000.0,20.7225,20.7291,20.7028,20.7028,167000.0
2012-12-14 12:50:00,31.38,31.41,31.38,31.39,94400.0,20.7028,20.7225,20.7028,20.7093,94400.0
2012-12-14 13:00:00,31.4,31.41,31.38,31.4,125700.0,20.7159,20.7225,20.7028,20.7159,125700.0
2012-12-14 13:10:00,31.41,31.41,31.36,31.36,139700.0,20.7225,20.7225,20.6896,20.6896,139700.0
2012-12-14 13:20:00,31.36,31.37,31.34,31.35,81000.0,20.6896,20.6962,20.6764,20.683,81000.0
2012-12-14 13:30:00,31.35,31.36,31.35,31.35,55800.0,20.683,20.6896,20.683,20.683,55800.0
2012-12-14 13:40:00,31.35,31.38,31.33,31.36,181500.0,20.683,20.7028,20.6698,20.6896,181500.0
2012-12-14 13:50:00,31.36,31.4,31.36,31.4,106900.0,20.6896,20.7159,20.6896,20.7159,106900.0
2012-12-14 14:00:00,31.4,31.41,31.38,31.39,125600.0,20.7159,20.7225,20.7028,20.7093,125600.0
2012-12-14 14:10:00,31.39,31.41,31.38,31.4,226100.0,20.7093,20.7225,20.7028,20.7159,226100.0
2012-12-14 14:20:00,31.4,31.4,31.37,31.37,139900.0,20.7159,20.7159,20.6962,20.6962,139900.0
2012-12-14 14:30:00,31.38,31.39,31.37,31.39,106700.0,20.7028,20.7093,20.6962,20.7093,106700.0
2012-12-14 14:40:00,31.39,31.4,31.38,31.4,122900.0,20.7093,20.7159,20.7028,20.7159,122900.0
2012-12-14 14:50:00,31.4,31.4,31.29,31.32,506300.0,20.7159,20.7159,20.6434,20.6632,506300.0
2012-12-14 15:00:00,31.32,31.35,31.31,31.33,245900.0,20.6632,20.683,20.6566,20.6698,245900.0
2012-12-14 15:10:00,31.33,31.37,31.32,31.37,176600.0,20.6698,20.6962,20.6632,20.6962,176600.0
2012-12-14 15:20:00,31.37,31.38,31.36,31.37,235600.0,20.6962,20.7028,20.6896,20.6962,235600.0
2012-12-14 15:30:00,31.37,31.42,31.37,31.4,470700.0,20.6962,20.7291,20.6962,20.7159,470700.0
2012-12-14 15:40:00,31.41,31.43,31.4,31.4,434400.0,20.7225,20.7357,20.7159,20.7159,434400.0
2012-12-14 15:50:00,31.41,31.42,31.38,31.41,764900.0,20.7225,20.7291,20.7028,20.7225,764900.0
2012-12-17 09:30:00,31.47,31.55,31.4,31.54,603400.0,20.7621,20.8149,20.7159,20.8083,603400.0
2012-12-17 09:40:00,31.54,31.63,31.53,31.63,274100.0,20.8083,20.8677,20.8017,20.8677,274100.0
2012-12-17 09:50:00,31.63,31.78,31.63,31.77,444100.0,20.8677,20.9666,20.8677,20.9601,444100.0
2012-12-17 10:00:00,31.77,31.83,31.72,31.82,315100.0,20.9601,20.9996,20.9271,20.993,315100.0
2012-12-17 10:10:00,31.83,31.9,31.82,31.83,408800.0,20.9996,21.0458,20.993,20.9996,408800.0
2012-12-17 10:20:00,31.83,31.83,31.74,31.75,306800.0,20.9996,20.9996,20.9403,20.9469,306800.0
2012-12-17 10:30:00,31.75,31.82,31.74,31.82,294700.0,20.9469,20.993,20.9403,20.993,294700.0
2012-12-17 10:40:00,31.82,31.86,31.79,31.8,328700.0,20.993,21.0194,20.9732,20.9798,328700.0
2012-12-17 10:50:00,31.8,31.85,31.8,31.84,262100.0,20.9798,21.0128,20.9798,21.0062,262100.0
2012-12-17 11:00:00,31.84,31.89,31.84,31.89,180500.0,21.0062,21.0392,21.0062,21.0392,180500.0
2012-12-17 11:10:00,31.89,31.94,31.89,31.94,292900.0,21.0392,21.0722,21.0392,21.0722,292900.0
2012-12-17 11:20:00,31.94,31.97,31.93,31.94,183200.0,21.0722,21.092,21.0656,21.0722,183200.0
2012-12-17 11:30:00,31.94,31.98,31.92,31.98,184000.0,21.0722,21.0986,21.059,21.0986,184000.0
2012-12-17 11:40:00,31.97,32.03,31.97,31.99,324400.0,21.092,21.1316,21.092,21.1052,324400.0
2012-12-17 11:50:00,31.99,32.0,31.95,31.96,229200.0,21.1052,21.1118,21.0788,21.0854,229200.0
2012-12-17 12:00:00,31.96,31.98,31.94,31.95,649900.0,21.0854,21.0986,21.0722,21.0788,649900.0
2012-12-17 12:10:00,31.95,31.99,31.95,31.99,221200.0,21.0788,21.1052,21.0788,21.1052,221200.0
2012-12-17 12:20:00,31.98,32.04,31.96,32.02,466600.0,21.0986,21.1382,21.0854,21.125,466600.0
2012-12-17 12:30:00,32.02,32.04,31.98,32.01,153600.0,21.125,21.1382,21.0986,21.1184,153600.0
2012-12-17 12:40:00,32.01,32.07,32.0,32.05,218400.0,21.1184,21.158,21.1118,21.1448,218400.0
2012-12-17 12:50:00,32.05,32.08,32.05,32.05,162200.0,21.1448,21.1646,21.1448,21.1448,162200.0
2012-12-17 13:00:00,32.06,32.06,32.05,32.05,87300.0,21.1514,21.1514,21.1448,21.1448,87300.0
2012-12-17 13:10:00,32.05,32.06,32.0,32.0,286800.0,21.1448,21.1514,21.1118,21.1118,286800.0
2012-12-17 13:20:00,32.0,32.02,32.0,32.01,159400.0,21.1118,21.125,21.1118,21.1184,159400.0
2012-12-17 13:30:00,32.01,32.02,31.98,31.98,105200.0,21.1184,21.125,21.0986,21.0986,105200.0
2012-12-17 13:40:00,31.99,31.99,31.95,31.99,236300.0,21.1052,21.1052,21.0788,21.1052,236300.0
2012-12-17 13:50:00,31.99,31.99,31.95,31.95,164100.0,21.1052,21.1052,21.0788,21.0788,164100.0
2012-12-17 14:00:00,31.95,31.97,31.91,31.93,393400.0,21.0788,21.092,21.0524,21.0656,393400.0
2012-12-17 14:10:00,31.92,31.93,31.88,31.89,219500.0,21.059,21.0656,21.0326,21.0392,219500.0
2012-12-17 14:20:00,31.88,31.89,31.84,31.89,221400.0,21.0326,21.0392,21.0062,21.0392,221400.0
2012-12-17 14:30:00,31.88,31.9,31.86,31.87,238100.0,21.0326,21.0458,21.0194,21.026,238100.0
2012-12-17 14:40:00,31.87,31.88,31.84,31.84,202400.0,21.026,21.0326,21.0062,21.0062,202400.0
2012-12-17 14:50:00,31.84,31.93,31.82,31.93,490000.0,21.0062,21.0656,20.993,21.0656,490000.0
2012-12-17 15:00:00,31.93,31.95,31.9,31.95,394700.0,21.0656,21.0788,21.0458,21.0788,394700.0
2012-12-17 15:10:00,31.95,31.97,31.93,31.96,337000.0,21.0788,21.092,21.0656,21.0854,337000.0
2012-12-17 15:20:00,31.96,31.97,31.92,31.96,353100.0,21.0854,21.092,21.059,21.0854,353100.0
2012-12-17 15:30:00,31.95,32.0,31.94,31.99,353600.0,21.0788,21.1118,21.0722,21.1052,353600.0
2012-12-17 15:40:00,31.99,32.01,31.98,32.01,396700.0,21.1052,21.1184,21.0986,21.1184,396700.0
2012-12-17 15:50:00,32.0,32.11,32.0,32.09,1003900.0,21.1118,21.1844,21.1118,21.1712,1003900.0
2012-12-18 09:30:00,32.21,32.27,32.11,32.2,571200.0,21.2503,21.2899,21.1844,21.2437,571200.0
2012-12-18 09:40:00,32.19,32.21,32.12,32.2,317200.0,21.2371,21.2503,21.191,21.2437,317200.0
2012-12-18 09:50:00,32.21,32.22,32.14,32.15,227800.0,21.2503,21.2569,21.2042,21.2108,227800.0
2012-12-18 10:00:00,32.16,32.19,32.15,32.16,301000.0,21.2174,21.2371,21.2108,21.2174,301000.0
2012-12-18 10:10:00,32.17,32.33,32.17,32.3,389300.0,21.2239,21.3295,21.2239,21.3097,389300.0
2012-12-18 10:20:00,32.29,32.37,32.26,32.35,184400.0,21.3031,21.3559,21.2833,21.3427,184400.0
2012-12-18 10:30:00,32.34,32.45,32.34,32.43,196500.0,21.3361,21.4087,21.3361,21.3955,196500.0
2012-12-18 10:40:00,32.43,32.51,32.41,32.51,206400.0,21.3955,21.4483,21.3823,21.4483,206400.0
2012-12-18 10:50:00,32.51,32.6,32.5,32.52,409900.0,21.4483,21.5076,21.4417,21.4549,409900.0
2012-12-18 11:00:00,32.52,32.53,32.49,32.5,270500.0,21.4549,21.4615,21.4351,21.4417,270500.0
2012-12-18 11:10:00,32.51,32.58,32.51,32.58,289400.0,21.4483,21.4944,21.4483,21.4944,289400.0
2012-12-18 11:20:00,32.58,32.59,32.49,32.49,252500.0,21.4944,21.501,21.4351,21.4351,252500.0
2012-12-18 11:30:00,32.5,32.52,32.46,32.52,258200.0,21.4417,21.4549,21.4153,21.4549,258200.0
2012-12-18 11:40:00,32.52,32.55,32.5,32.52,177800.0,21.4549,21.4747,21.4417,21.4549,177800.0
2012-12-18 11:50:00,32.53,32.53,32.47,32.49,117900.0,21.4615,21.4615,21.4219,21.4351,117900.0
2012-12-18 12:00:00,32.49,32.5,32.42,32.42,166600.0,21.4351,21.4417,21.3889,21.3889,166600.0
2012-12-18 12:10:00,32.42,32.43,32.37,32.43,140900.0,21.3889,21.3955,21.3559,21.3955,140900.0
2012-12-18 12:20:00,32.43,32.49,32.42,32.48,199800.0,21.3955,21.4351,21.3889,21.4285,199800.0
2012-12-18 12:30:00,32.48,32.6,32.47,32.59,206600.0,21.4285,21.5076,21.4219,21.501,206600.0
2012-12-18 12:40:00,32.59,32.66,32.57,32.6,262500.0,21.501,21.5472,21.4878,21.5076,262500.0
2012-12-18 12:50:00,32.6,32.61,32.57,32.59,172600.0,21.5076,21.5142,21.4878,21.501,172600.0
2012-12-18 13:00:00,32.59,32.59,32.53,32.55,111100.0,21.501,21.501,21.4615,21.4747,111100.0
2012-12-18 13:10:00,32.55,32.57,32.48,32.5,229300.0,21.4747,21.4878,21.4285,21.4417,229300.0
2012-12-18 13:20:00,32.51,32.52,32.49,32.49,164100.0,21.4483,21.4549,21.4351,21.4351,164100.0
2012-12-18 13:30:00,32.48,32.53,32.46,32.5,217300.0,21.4285,21.4615,21.4153,21.4417,217300.0
2012-12-18 13:40:00,32.51,32.54,32.49,32.5,140600.0,21.4483,21.4681,21.4351,21.4417,140600.0
2012-12-18 13:50:00,32.51,32.51,32.42,32.44,144400.0,21.4483,21.4483,21.3889,21.4021,144400.0
2012-12-18 14:00:00,32.43,32.49,32.43,32.48,181200.0,21.3955,21.4351,21.3955,21.4285,181200.0
2012-12-18 14:10:00,32.48,32.5,32.46,32.47,142400.0,21.4285,21.4417,21.4153,21.4219,142400.0
2012-12-18 14:20:00,32.47,32.47,32.35,32.35,239800.0,21.4219,21.4219,21.3427,21.3427,239800.0
2012-12-18 14:30:00,32.35,32.42,32.33,32.41,219600.0,21.3427,21.3889,21.3295,21.3823,219600.0
2012-12-18 14:40:00,32.42,32.47,32.4,32.45,250900.0,21.3889,21.4219,21.3757,21.4087,250900.0
2012-12-18 14:50:00,32.44,32.45,32.39,32.42,150500.0,21.4021,21.4087,21.3691,21.3889,150500.0
2012-12-18 15:00:00,32.43,32.46,32.4,32.44,552900.0,21.3955,21.4153,21.3757,21.4021,552900.0
2012-12-18 15:10:00,32.45,32.46,32.4,32.44,203700.0,21.4087,21.4153,21.3757,21.4021,203700.0
2012-12-18 15:20:00,32.44,32.47,32.41,32.45,283600.0,21.4021,21.4219,21.3823,21.4087,283600.0
2012-12-18 15:30:00,32.44,32.47,32.41,32.47,300900.0,21.4021,21.4219,21.3823,21.4219,300900.0
2012-12-18 15:40:00,32.47,32.49,32.43,32.47,451300.0,21.4219,21.4351,21.3955,21.4219,451300.0
2012-12-18 15:50:00,32.48,32.62,32.47,32.58,1368800.0,21.4285,21.5208,21.4219,21.4944,1368800.0
2012-12-19 09:30:00,32.39,32.53,32.3,32.51,476200.0,21.3691,21.4615,21.3097,21.4483,476200.0
2012-12-19 09:40:00,32.52,32.64,32.52,32.62,321200.0,21.4549,21.534,21.4549,21.5208,321200.0
2012-12-19 09:50:00,32.62,32.62,32.48,32.49,310600.0,21.5208,21.5208,21.4285,21.4351,310600.0
2012-12-19 10:00:00,32.49,32.5,32.46,32.48,253200.0,21.4351,21.4417,21.4153,21.4285,253200.0
2012-12-19 10:10:00,32.48,32.51,32.43,32.43,210600.0,21.4285,21.4483,21.3955,21.3955,210600.0
2012-12-19 10:20:00,32.43,32.44,32.36,32.42,261300.0,21.3955,21.4021,21.3493,21.3889,261300.0
2012-12-19 10:30:00,32.41,32.49,32.41,32.45,297700.0,21.3823,21.4351,21.3823,21.4087,297700.0
2012-12-19 10:40:00,32.45,32.48,32.39,32.47,297300.0,21.4087,21.4285,21.3691,21.4219,297300.0
2012-12-19 10:50:00,32.46,32.49,32.44,32.49,160400.0,21.4153,21.4351,21.4021,21.4351,160400.0
2012-12-19 11:00:00,32.48,32.52,32.46,32.51,135700.0,21.4285,21.4549,21.4153,21.4483,135700.0
2012-12-19 11:10:00,32.52,32.55,32.47,32.47,177800.0,21.4549,21.4747,21.4219,21.4219,177800.0
2012-12-19 11:20:00,32.47,32.51,32.45,32.5,221100.0,21.4219,21.4483,21.4087,21.4417,221100.0
2012-12-19 11:30:00,32.5,32.57,32.5,32.57,122900.0,21.4417,21.4878,21.4417,21.4878,122900.0
2012-12-19 11:40:00,32.57,32.57,32.53,32.54,60900.0,21.4878,21.4878,21.4615,21.4681,60900.0
2012-12-19 11:50:00,32.54,32.54,32.51,32.51,171300.0,21.4681,21.4681,21.4483,21.4483,171300.0
2012-12-19 12:00:00,32.51,32.53,32.46,32.47,203200.0,21.4483,21.4615,21.4153,21.4219,203200.0
2012-12-19 12:10:00,32.48,32.53,32.48,32.5,120000.0,21.4285,21.4615,21.4285,21.4417,120000.0
2012-12-19 12:20:00,32.49,32.51,32.46,32.51,212300.0,21.4351,21.4483,21.4153,21.4483,212300.0
2012-12-19 12:30:00,32.5,32.51,32.46,32.49,88800.0,21.4417,21.4483,21.4153,21.4351,88800.0
2012-12-19 12:40:00,32.48,32.52,32.48,32.49,233100.0,21.4285,21.4549,21.4285,21.4351,233100.0
2012-12-19 12:50:00,32.48,32.48,32.44,32.45,136100.0,21.4285,21.4285,21.4021,21.4087,136100.0
2012-12-19 13:00:00,32.45,32.47,32.41,32.43,145300.0,21.4087,21.4219,21.3823,21.3955,145300.0
2012-12-19 13:10:00,32.43,32.43,32.39,32.41,193200.0,21.3955,21.3955,21.3691,21.3823,193200.0
2012-12-19 13:20:00,32.41,32.43,32.39,32.41,277500.0,21.3823,21.3955,21.3691,21.3823,277500.0
2012-12-19 13:30:00,32.41,32.44,32.4,32.43,144700.0,21.3823,21.4021,21.3757,21.3955,144700.0
2012-12-19 13:40:00,32.43,32.43,32.36,32.4,146000.0,21.3955,21.3955,21.3493,21.3757,146000.0
2012-12-19 13:50:00,32.4,32.43,32.39,32.4,179200.0,21.3757,21.3955,21.3691,21.3757,179200.0
2012-12-19 14:00:00,32.4,32.41,32.36,32.37,136800.0,21.3757,21.3823,21.3493,21.3559,136800.0
2012-12-19 14:10:00,32.37,32.41,32.33,32.37,191400.0,21.3559,21.3823,21.3295,21.3559,191400.0
2012-12-19 14:20:00,32.37,32.38,32.36,32.36,104300.0,21.3559,21.3625,21.3493,21.3493,104300.0
2012-12-19 14:30:00,32.37,32.38,32.34,32.34,193100.0,21.3559,21.3625,21.3361,21.3361,193100.0
2012-12-19 14:40:00,32.34,32.35,32.27,32.27,195300.0,21.3361,21.3427,21.2899,21.2899,195300.0
2012-12-19 14:50:00,32.27,32.28,32.24,32.25,184800.0,21.2899,21.2965,21.2701,21.2767,184800.0
2012-12-19 15:00:00,32.26,32.29,32.26,32.28,159300.0,21.2833,21.3031,21.2833,21.2965,159300.0
2012-12-19 15:10:00,32.29,32.29,32.22,32.25,269800.0,21.3031,21.3031,21.2569,21.2767,269800.0
2012-12-19 15:20:00,32.25,32.28,32.24,32.27,165300.0,21.2767,21.2965,21.2701,21.2899,165300.0
2012-12-19 15:30:00,32.28,32.37,32.27,32.33,573900.0,21.2965,21.3559,21.2899,21.3295,573900.0
2012-12-19 15:40:00,32.33,32.34,32.22,32.22,454600.0,21.3295,21.3361,21.2569,21.2569,454600.0
2012-12-19 15:50:00,32.22,32.24,32.16,32.19,1122900.0,21.2569,21.2701,21.2174,21.2371,1122900.0
2012-12-20 09:30:00,32.17,32.27,32.12,32.13,455000.0,21.2239,21.2899,21.191,21.1976,455000.0
2012-12-20 09:40:00,32.13,32.21,32.1,32.13,345400.0,21.1976,21.2503,21.1778,21.1976,345400.0
2012-12-20 09:50:00,32.13,32.2,32.03,32.05,334900.0,21.1976,21.2437,21.1316,21.1448,334900.0
2012-12-20 10:00:00,32.05,32.23,32.05,32.2,208000.0,21.1448,21.2635,21.1448,21.2437,208000.0
2012-12-20 10:10:00,32.2,32.26,32.18,32.24,212300.0,21.2437,21.2833,21.2305,21.2701,212300.0
2012-12-20 10:20:00,32.24,32.27,32.22,32.22,121800.0,21.2701,21.2899,21.2569,21.2569,121800.0
2012-12-20 10:30:00,32.22,32.32,32.2,32.32,330800.0,21.2569,21.3229,21.2437,21.3229,330800.0
2012-12-20 10:40:00,32.32,32.37,32.25,32.29,279900.0,21.3229,21.3559,21.2767,21.3031,279900.0
2012-12-20 10:50:00,32.29,32.34,32.27,32.31,157200.0,21.3031,21.3361,21.2899,21.3163,157200.0
2012-12-20 11:00:00,32.31,32.31,32.12,32.15,4213300.0,21.3163,21.3163,21.191,21.2108,4213300.0
2012-12-20 11:10:00,32.14,32.15,32.08,32.08,345500.0,21.2042,21.2108,21.1646,21.1646,345500.0
2012-12-20 11:20:00,32.09,32.11,32.06,32.08,302100.0,21.1712,21.1844,21.1514,21.1646,302100.0
2012-12-20 11:30:00,32.08,32.1,32.05,32.07,330700.0,21.1646,21.1778,21.1448,21.158,330700.0
2012-12-20 11:40:00,32.06,32.13,32.03,32.12,582500.0,21.1514,21.1976,21.1316,21.191,582500.0
2012-12-20 11:50:00,32.12,32.15,32.11,32.13,208600.0,21.191,21.2108,21.1844,21.1976,208600.0
2012-12-20 12:00:00,32.13,32.16,32.1,32.14,186400.0,21.1976,21.2174,21.1778,21.2042,186400.0
2012-12-20 12:10:00,32.14,32.15,32.11,32.13,91600.0,21.2042,21.2108,21.1844,21.1976,91600.0
2012-12-20 12:20:00,32.13,32.13,32.1,32.11,311900.0,21.1976,21.1976,21.1778,21.1844,311900.0
2012-12-20 12:30:00,32.11,32.15,32.1,32.15,162500.0,21.1844,21.2108,21.1778,21.2108,162500.0
2012-12-20 12:40:00,32.15,32.16,32.12,32.15,246800.0,21.2108,21.2174,21.191,21.2108,246800.0
2012-12-20 12:50:00,32.16,32.19,32.15,32.17,360400.0,21.2174,21.2371,21.2108,21.2239,360400.0
2012-12-20 13:00:00,32.17,32.21,32.17,32.2,272600.0,21.2239,21.2503,21.2239,21.2437,272600.0
2012-12-20 13:10:00,32.2,32.23,32.19,32.2,201500.0,21.2437,21.2635,21.2371,21.2437,201500.0
2012-12-20 13:20:00,32.2,32.27,32.18,32.26,188100.0,21.2437,21.2899,21.2305,21.2833,188100.0
2012-12-20 13:30:00,32.27,32.3,32.24,32.29,192600.0,21.2899,21.3097,21.2701,21.3031,192600.0
2012-12-20 13:40:00,32.29,32.4,32.28,32.38,209100.0,21.3031,21.3757,21.2965,21.3625,209100.0
2012-12-20 13:50:00,32.39,32.4,32.38,32.39,192000.0,21.3691,21.3757,21.3625,21.3691,192000.0
2012-12-20 14:00:00,32.4,32.4,32.33,32.33,174900.0,21.3757,21.3757,21.3295,21.3295,174900.0
2012-12-20 14:10:00,32.33,32.38,32.29,32.37,149500.0,21.3295,21.3625,21.3031,21.3559,149500.0
2012-12-20 14:20:00,32.37,32.38,32.32,32.34,152000.0,21.3559,21.3625,21.3229,21.3361,152000.0
2012-12-20 14:30:00,32.35,32.38,32.35,32.36,145600.0,21.3427,21.3625,21.3427,21.3493,145600.0
2012-12-20 14:40:00,32.35,32.41,32.33,32.39,730700.0,21.3427,21.3823,21.3295,21.3691,730700.0
2012-12-20 14:50:00,32.4,32.42,32.38,32.4,319200.0,21.3757,21.3889,21.3625,21.3757,319200.0
2012-12-20 15:00:00,32.4,32.41,32.34,32.38,483800.0,21.3757,21.3823,21.3361,21.3625,483800.0
2012-12-20 15:10:00,32.38,32.43,32.36,32.41,552600.0,21.3625,21.3955,21.3493,21.3823,552600.0
2012-12-20 15:20:00,32.42,32.43,32.36,32.39,583800.0,21.3889,21.3955,21.3493,21.3691,583800.0
2012-12-20 15:30:00,32.4,32.43,32.37,32.42,287200.0,21.3757,21.3955,21.3559,21.3889,287200.0
2012-12-20 15:40:00,32.42,32.45,32.37,32.41,345700.0,21.3889,21.4087,21.3559,21.3823,345700.0
2012-12-20 15:50:00,32.4,32.45,32.38,32.45,711200.0,21.3757,21.4087,21.3625,21.4087,711200.0
2012-12-21 09:30:00,32.15,32.26,31.9,32.17,3768200.0,21.2108,21.2833,21.0458,21.2239,3768200.0
2012-12-21 09:40:00,32.16,32.25,32.12,32.12,385100.0,21.2174,21.2767,21.191,21.191,385100.0
2012-12-21 09:50:00,32.12,32.25,32.09,32.24,347600.0,21.191,21.2767,21.1712,21.2701,347600.0
2012-12-21 10:00:00,32.24,32.29,32.2,32.29,385200.0,21.2701,21.3031,21.2437,21.3031,385200.0
2012-12-21 10:10:00,32.29,32.43,32.25,32.42,342500.0,21.3031,21.3955,21.2767,21.3889,342500.0
2012-12-21 10:20:00,32.41,32.46,32.4,32.43,226500.0,21.3823,21.4153,21.3757,21.3955,226500.0
2012-12-21 10:30:00,32.43,32.48,32.42,32.43,319100.0,21.3955,21.4285,21.3889,21.3955,319100.0
2012-12-21 10:40:00,32.43,32.52,32.41,32.52,396700.0,21.3955,21.4549,21.3823,21.4549,396700.0
2012-12-21 10:50:00,32.51,32.52,32.34,32.36,477500.0,21.4483,21.4549,21.3361,21.3493,477500.0
2012-12-21 11:00:00,32.35,32.38,32.27,32.29,336400.0,21.3427,21.3625,21.2899,21.3031,336400.0
2012-12-21 11:10:00,32.3,32.34,32.27,32.27,144800.0,21.3097,21.3361,21.2899,21.2899,144800.0
2012-12-21 11:20:00,32.26,32.29,32.25,32.25,316500.0,21.2833,21.3031,21.2767,21.2767,316500.0
2012-12-21 11:30:00,32.25,32.26,32.14,32.19,285200.0,21.2767,21.2833,21.2042,21.2371,285200.0
2012-12-21 11:40:00,32.19,32.2,32.13,32.19,136300.0,21.2371,21.2437,21.1976,21.2371,136300.0
2012-12-21 11:50:00,32.19,32.27,32.19,32.27,66500.0,21.2371,21.2899,21.2371,21.2899,66500.0
2012-12-21 12:00:00,32.27,32.31,32.23,32.26,173700.0,21.2899,21.3163,21.2635,21.2833,173700.0
2012-12-21 12:10:00,32.25,32.27,32.22,32.27,183600.0,21.2767,21.2899,21.2569,21.2899,183600.0
2012-12-21 12:20:00,32.27,32.28,32.24,32.27,172200.0,21.2899,21.2965,21.2701,21.2899,172200.0
2012-12-21 12:30:00,32.27,32.28,32.19,32.2,187800.0,21.2899,21.2965,21.2371,21.2437,187800.0
2012-12-21 12:40:00,32.2,32.27,32.18,32.27,107100.0,21.2437,21.2899,21.2305,21.2899,107100.0
2012-12-21 12:50:00,32.27,32.28,32.22,32.25,382400.0,21.2899,21.2965,21.2569,21.2767,382400.0
2012-12-21 13:00:00,32.25,32.31,32.25,32.3,241100.0,21.2767,21.3163,21.2767,21.3097,241100.0
2012-12-21 13:10:00,32.3,32.31,32.27,32.31,220800.0,21.3097,21.3163,21.2899,21.3163,220800.0
2012-12-21 13:20:00,32.31,32.34,32.3,32.31,311200.0,21.3163,21.3361,21.3097,21.3163,311200.0
2012-12-21 13:30:00,32.31,32.35,32.28,32.31,260000.0,21.3163,21.3427,21.2965,21.3163,260000.0
2012-12-21 13:40:00,32.31,32.38,32.31,32.33,178900.0,21.3163,21.3625,21.3163,21.3295,178900.0
2012-12-21 13:50:00,32.33,32.41,32.32,32.41,176900.0,21.3295,21.3823,21.3229,21.3823,176900.0
2012-12-21 14:00:00,32.4,32.44,32.35,32.39,372800.0,21.3757,21.4021,21.3427,21.3691,372800.0
2012-12-21 14:10:00,32.39,32.41,32.34,32.36,157400.0,21.3691,21.3823,21.3361,21.3493,157400.0
2012-12-21 14:20:00,32.35,32.36,32.3,32.31,146400.0,21.3427,21.3493,21.3097,21.3163,146400.0
2012-12-21 14:30:00,32.3,32.35,32.3,32.34,122400.0,21.3097,21.3427,21.3097,21.3361,122400.0
2012-12-21 14:40:00,32.35,32.38,32.34,32.38,243300.0,21.3427,21.3625,21.3361,21.3625,243300.0
2012-12-21 14:50:00,32.38,32.41,32.37,32.39,189900.0,21.3625,21.3823,21.3559,21.3691,189900.0
2012-12-21 15:00:00,32.4,32.41,32.37,32.37,238800.0,21.3757,21.3823,21.3559,21.3559,238800.0
2012-12-21 15:10:00,32.37,32.5,32.35,32.5,467300.0,21.3559,21.4417,21.3427,21.4417,467300.0
2012-12-21 15:20:00,32.5,32.5,32.42,32.47,489100.0,21.4417,21.4417,21.3889,21.4219,489100.0
2012-12-21 15:30:00,32.46,32.54,32.45,32.51,436500.0,21.4153,21.4681,21.4087,21.4483,436500.0
2012-12-21 15:40:00,32.51,32.53,32.42,32.46,782000.0,21.4483,21.4615,21.3889,21.4153,782000.0
2012-12-21 15:50:00,32.47,32.5,32.44,32.48,1610400.0,21.4219,21.4417,21.4021,21.4285,1610400.0
2012-12-24 09:30:00,32.5,32.63,32.39,32.62,244600.0,21.4417,21.5274,21.3691,21.5208,244600.0
2012-12-24 09:40:00,32.62,32.63,32.52,32.56,126800.0,21.5208,21.5274,21.4549,21.4812,126800.0
2012-12-24 09:50:00,32.55,32.57,32.51,32.54,203700.0,21.4747,21.4878,21.4483,21.4681,203700.0
2012-12-24 10:00:00,32.54,32.59,32.53,32.57,134900.0,21.4681,21.501,21.4615,21.4878,134900.0
2012-12-24 10:10:00,32.58,32.62,32.55,32.55,199100.0,21.4944,21.5208,21.4747,21.4747,199100.0
2012-12-24 10:20:00,32.55,32.56,32.51,32.54,124100.0,21.4747,21.4812,21.4483,21.4681,124100.0
2012-12-24 10:30:00,32.55,32.59,32.52,32.53,210500.0,21.4747,21.501,21.4549,21.4615,210500.0
2012-12-24 10:40:00,32.53,32.53,32.49,32.49,142400.0,21.4615,21.4615,21.4351,21.4351,142400.0
2012-12-24 10:50:00,32.5,32.54,32.44,32.45,142700.0,21.4417,21.4681,21.4021,21.4087,142700.0
2012-12-24 11:00:00,32.44,32.45,32.4,32.41,187300.0,21.4021,21.4087,21.3757,21.3823,187300.0
2012-12-24 11:10:00,32.4,32.42,32.38,32.4,121000.0,21.3757,21.3889,21.3625,21.3757,121000.0
2012-12-24 11:20:00,32.4,32.41,32.33,32.34,215900.0,21.3757,21.3823,21.3295,21.3361,215900.0
2012-12-24 11:30:00,32.34,32.41,32.31,32.4,242600.0,21.3361,21.3823,21.3163,21.3757,242600.0
2012-12-24 11:40:00,32.39,32.4,32.33,32.35,169300.0,21.3691,21.3757,21.3295,21.3427,169300.0
2012-12-24 11:50:00,32.34,32.35,32.3,32.3,70500.0,21.3361,21.3427,21.3097,21.3097,70500.0
2012-12-24 12:00:00,32.31,32.41,32.3,32.4,110000.0,21.3163,21.3823,21.3097,21.3757,110000.0
2012-12-24 12:10:00,32.39,32.41,32.36,32.36,133300.0,21.3691,21.3823,21.3493,21.3493,133300.0
2012-12-24 12:20:00,32.36,32.37,32.33,32.34,133700.0,21.3493,21.3559,21.3295,21.3361,133700.0
2012-12-24 12:30:00,32.33,32.37,32.29,32.3,148300.0,21.3295,21.3559,21.3031,21.3097,148300.0
2012-12-24 12:40:00,32.3,32.31,32.25,32.28,268500.0,21.3097,21.3163,21.2767,21.2965,268500.0
2012-12-24 12:50:00,32.29,32.31,32.23,32.28,512800.0,21.3031,21.3163,21.2635,21.2965,512800.0
2012-12-26 09:30:00,32.38,32.4,32.32,32.38,246700.0,21.3625,21.3757,21.3229,21.3625,246700.0
2012-12-26 09:40:00,32.37,32.39,32.27,32.31,164500.0,21.3559,21.3691,21.2899,21.3163,164500.0
2012-12-26 09:50:00,32.31,32.31,32.24,32.24,162200.0,21.3163,21.3163,21.2701,21.2701,162200.0
2012-12-26 10:00:00,32.25,32.29,32.19,32.22,192900.0,21.2767,21.3031,21.2371,21.2569,192900.0
2012-12-26 10:10:00,32.22,32.23,32.17,32.19,133700.0,21.2569,21.2635,21.2239,21.2371,133700.0
2012-12-26 10:20:00,32.19,32.22,32.17,32.22,128800.0,21.2371,21.2569,21.2239,21.2569,128800.0
2012-12-26 10:30:00,32.22,32.23,32.18,32.18,88600.0,21.2569,21.2635,21.2305,21.2305,88600.0
2012-12-26 10:40:00,32.19,32.2,32.16,32.2,81800.0,21.2371,21.2437,21.2174,21.2437,81800.0
2012-12-26 10:50:00,32.2,32.23,32.17,32.18,239100.0,21.2437,21.2635,21.2239,21.2305,239100.0
2012-12-26 11:00:00,32.17,32.18,32.11,32.11,194000.0,21.2239,21.2305,21.1844,21.1844,194000.0
2012-12-26 11:10:00,32.11,32.18,32.1,32.18,134100.0,21.1844,21.2305,21.1778,21.2305,134100.0
2012-12-26 11:20:00,32.18,32.19,32.12,32.12,134100.0,21.2305,21.2371,21.191,21.191,134100.0
2012-12-26 11:30:00,32.12,32.15,32.08,32.12,185200.0,21.191,21.2108,21.1646,21.191,185200.0
2012-12-26 11:40:00,32.12,32.18,32.12,32.17,89700.0,21.191,21.2305,21.191,21.2239,89700.0
2012-12-26 11:50:00,32.18,32.19,32.16,32.19,101100.0,21.2305,21.2371,21.2174,21.2371,101100.0
2012-12-26 12:00:00,32.19,32.21,32.16,32.16,185900.0,21.2371,21.2503,21.2174,21.2174,185900.0
2012-12-26 12:10:00,32.17,32.2,32.16,32.18,149000.0,21.2239,21.2437,21.2174,21.2305,149000.0
2012-12-26 12:20:00,32.18,32.21,32.18,32.21,78700.0,21.2305,21.2503,21.2305,21.2503,78700.0
2012-12-26 12:30:00,32.2,32.23,32.19,32.22,193300.0,21.2437,21.2635,21.2371,21.2569,193300.0
2012-12-26 12:40:00,32.22,32.25,32.2,32.23,75200.0,21.2569,21.2767,21.2437,21.2635,75200.0
2012-12-26 12:50:00,32.23,32.32,32.23,32.3,172000.0,21.2635,21.3229,21.2635,21.3097,172000.0
2012-12-26 13:00:00,32.29,32.3,32.24,32.24,225400.0,21.3031,21.3097,21.2701,21.2701,225400.0
2012-12-26 13:10:00,32.25,32.29,32.24,32.28,135400.0,21.2767,21.3031,21.2701,21.2965,135400.0
2012-12-26 13:20:00,32.27,32.31,32.27,32.31,94900.0,21.2899,21.3163,21.2899,21.3163,94900.0
2012-12-26 13:30:00,32.31,32.33,32.25,32.25,226700.0,21.3163,21.3295,21.2767,21.2767,226700.0
2012-12-26 13:40:00,32.25,32.26,32.22,32.22,115900.0,21.2767,21.2833,21.2569,21.2569,115900.0
2012-12-26 13:50:00,32.23,32.27,32.22,32.27,85800.0,21.2635,21.2899,21.2569,21.2899,85800.0
2012-12-26 14:00:00,32.27,32.36,32.26,32.36,138200.0,21.2899,21.3493,21.2833,21.3493,138200.0
2012-12-26 14:10:00,32.36,32.36,32.26,32.27,310700.0,21.3493,21.3493,21.2833,21.2899,310700.0
2012-12-26 14:20:00,32.27,32.27,32.25,32.26,53200.0,21.2899,21.2899,21.2767,21.2833,53200.0
2012-12-26 14:30:00,32.26,32.3,32.25,32.3,83700.0,21.2833,21.3097,21.2767,21.3097,83700.0
2012-12-26 14:40:00,32.3,32.33,32.29,32.33,76200.0,21.3097,21.3295,21.3031,21.3295,76200.0
2012-12-26 14:50:00,32.33,32.4,32.32,32.37,216000.0,21.3295,21.3757,21.3229,21.3559,216000.0
2012-12-26 15:00:00,32.37,32.38,32.3,32.32,176800.0,21.3559,21.3625,21.3097,21.3229,176800.0
2012-12-26 15:10:00,32.33,32.35,32.32,32.34,140900.0,21.3295,21.3427,21.3229,21.3361,140900.0
2012-12-26 15:20:00,32.34,32.35,32.29,32.35,199700.0,21.3361,21.3427,21.3031,21.3427,199700.0
2012-12-26 15:30:00,32.34,32.35,32.28,32.31,235600.0,21.3361,21.3427,21.2965,21.3163,235600.0
2012-12-26 15:40:00,32.3,32.31,32.25,32.3,308000.0,21.3097,21.3163,21.2767,21.3097,308000.0
2012-12-26 15:50:00,32.29,32.3,32.26,32.27,566800.0,21.3031,21.3097,21.2833,21.2899,566800.0
2012-12-27 09:30:00,32.07,32.25,31.99,32.12,237800.0,21.2868,21.4063,21.2337,21.32,237800.0
2012-12-27 09:40:00,32.13,32.2,32.11,32.13,182700.0,21.3266,21.3731,21.3134,21.3266,182700.0
2012-12-27 09:50:00,32.12,32.13,31.97,32.01,115100.0,21.32,21.3266,21.2204,21.247,115100.0
2012-12-27 10:00:00,32.01,32.02,31.88,31.9,171000.0,21.247,21.2536,21.1607,21.174,171000.0
2012-12-27 10:10:00,31.9,31.92,31.82,31.83,309600.0,21.174,21.1873,21.1209,21.1275,309600.0
2012-12-27 10:20:00,31.83,31.86,31.73,31.77,308400.0,21.1275,21.1474,21.0611,21.0877,308400.0
2012-12-27 10:30:00,31.78,31.8,31.72,31.74,204800.0,21.0943,21.1076,21.0545,21.0678,204800.0
2012-12-27 10:40:00,31.74,31.8,31.73,31.79,174900.0,21.0678,21.1076,21.0611,21.101,174900.0
2012-12-27 10:50:00,31.79,31.82,31.72,31.75,169900.0,21.101,21.1209,21.0545,21.0744,169900.0
2012-12-27 11:00:00,31.76,31.78,31.68,31.7,221200.0,21.0811,21.0943,21.028,21.0412,221200.0
2012-12-27 11:10:00,31.7,31.7,31.61,31.64,236900.0,21.0412,21.0412,20.9815,21.0014,236900.0
2012-12-27 11:20:00,31.64,31.73,31.64,31.67,206400.0,21.0014,21.0611,21.0014,21.0213,206400.0
2012-12-27 11:30:00,31.67,31.71,31.66,31.69,234000.0,21.0213,21.0479,21.0147,21.0346,234000.0
2012-12-27 11:40:00,31.7,31.74,31.67,31.7,247400.0,21.0412,21.0678,21.0213,21.0412,247400.0
2012-12-27 11:50:00,31.7,31.7,31.63,31.67,173600.0,21.0412,21.0412,20.9948,21.0213,173600.0
2012-12-27 12:00:00,31.67,31.68,31.58,31.6,249700.0,21.0213,21.028,20.9616,20.9749,249700.0
2012-12-27 12:10:00,31.6,31.67,31.58,31.6,147500.0,20.9749,21.0213,20.9616,20.9749,147500.0
2012-12-27 12:20:00,31.6,31.61,31.55,31.59,98500.0,20.9749,20.9815,20.9417,20.9682,98500.0
2012-12-27 12:30:00,31.59,31.59,31.52,31.57,176800.0,20.9682,20.9682,20.9218,20.9549,176800.0
2012-12-27 12:40:00,31.57,31.59,31.53,31.58,136500.0,20.9549,20.9682,20.9284,20.9616,136500.0
2012-12-27 12:50:00,31.57,31.64,31.56,31.64,155900.0,20.9549,21.0014,20.9483,21.0014,155900.0
2012-12-27 13:00:00,31.64,31.68,31.6,31.61,120000.0,21.0014,21.028,20.9749,20.9815,120000.0
2012-12-27 13:10:00,31.62,31.64,31.6,31.61,159900.0,20.9881,21.0014,20.9749,20.9815,159900.0
2012-12-27 13:20:00,31.6,31.61,31.5,31.52,150700.0,20.9749,20.9815,20.9085,20.9218,150700.0
2012-12-27 13:30:00,31.53,31.59,31.52,31.58,202000.0,20.9284,20.9682,20.9218,20.9616,202000.0
2012-12-27 13:40:00,31.59,31.59,31.55,31.56,141400.0,20.9682,20.9682,20.9417,20.9483,141400.0
2012-12-27 13:50:00,31.56,31.61,31.55,31.6,159600.0,20.9483,20.9815,20.9417,20.9749,159600.0
2012-12-27 14:00:00,31.6,31.63,31.57,31.59,153500.0,20.9749,20.9948,20.9549,20.9682,153500.0
2012-12-27 14:10:00,31.59,31.67,31.59,31.67,170100.0,20.9682,21.0213,20.9682,21.0213,170100.0
2012-12-27 14:20:00,31.66,31.67,31.61,31.63,275100.0,21.0147,21.0213,20.9815,20.9948,275100.0
2012-12-27 14:30:00,31.63,31.69,31.62,31.68,195900.0,20.9948,21.0346,20.9881,21.028,195900.0
2012-12-27 14:40:00,31.69,31.9,31.68,31.86,519400.0,21.0346,21.174,21.028,21.1474,519400.0
2012-12-27 14:50:00,31.86,31.9,31.79,31.86,394800.0,21.1474,21.174,21.101,21.1474,394800.0
2012-12-27 15:00:00,31.87,31.94,31.83,31.9,292900.0,21.1541,21.2005,21.1275,21.174,292900.0
2012-12-27 15:10:00,31.9,31.9,31.82,31.87,107200.0,21.174,21.174,21.1209,21.1541,107200.0
2012-12-27 15:20:00,31.87,31.97,31.87,31.93,256700.0,21.1541,21.2204,21.1541,21.1939,256700.0
2012-12-27 15:30:00,31.93,32.01,31.92,31.98,342200.0,21.1939,21.247,21.1873,21.2271,342200.0
2012-12-27 15:40:00,31.98,32.05,31.95,31.96,296100.0,21.2271,21.2735,21.2072,21.2138,296100.0
2012-12-27 15:50:00,31.97,32.08,31.95,32.02,512000.0,21.2204,21.2935,21.2072,21.2536,512000.0
2012-12-28 09:30:00,31.73,31.84,31.7,31.78,193100.0,21.0611,21.1342,21.0412,21.0943,193100.0
2012-12-28 09:40:00,31.78,31.82,31.71,31.75,109500.0,21.0943,21.1209,21.0479,21.0744,109500.0
2012-12-28 09:50:00,31.75,31.77,31.7,31.74,85100.0,21.0744,21.0877,21.0412,21.0678,85100.0
2012-12-28 10:00:00,31.75,31.78,31.7,31.73,271300.0,21.0744,21.0943,21.0412,21.0611,271300.0
2012-12-28 10:10:00,31.74,31.77,31.68,31.77,266800.0,21.0678,21.0877,21.028,21.0877,266800.0
2012-12-28 10:20:00,31.77,31.79,31.73,31.75,145100.0,21.0877,21.101,21.0611,21.0744,145100.0
2012-12-28 10:30:00,31.75,31.82,31.75,31.77,101700.0,21.0744,21.1209,21.0744,21.0877,101700.0
2012-12-28 10:40:00,31.77,31.99,31.77,31.95,291700.0,21.0877,21.2337,21.0877,21.2072,291700.0
2012-12-28 10:50:00,31.95,31.96,31.85,31.85,170100.0,21.2072,21.2138,21.1408,21.1408,170100.0
2012-12-28 11:00:00,31.85,31.9,31.81,31.84,149000.0,21.1408,21.174,21.1142,21.1342,149000.0
2012-12-28 11:10:00,31.84,31.87,31.82,31.86,111300.0,21.1342,21.1541,21.1209,21.1474,111300.0
2012-12-28 11:20:00,31.87,31.89,31.86,31.88,170500.0,21.1541,21.1673,21.1474,21.1607,170500.0
2012-12-28 11:30:00,31.87,31.89,31.86,31.89,93700.0,21.1541,21.1673,21.1474,21.1673,93700.0
2012-12-28 11:40:00,31.89,31.95,31.89,31.94,135100.0,21.1673,21.2072,21.1673,21.2005,135100.0
2012-12-28 11:50:00,31.94,31.96,31.93,31.96,95600.0,21.2005,21.2138,21.1939,21.2138,95600.0
2012-12-28 12:00:00,31.96,32.0,31.91,31.94,181800.0,21.2138,21.2404,21.1806,21.2005,181800.0
2012-12-28 12:10:00,31.94,32.01,31.91,32.0,154600.0,21.2005,21.247,21.1806,21.2404,154600.0
2012-12-28 12:20:00,32.0,32.01,31.96,31.99,90200.0,21.2404,21.247,21.2138,21.2337,90200.0
2012-12-28 12:30:00,31.99,31.99,31.96,31.99,107500.0,21.2337,21.2337,21.2138,21.2337,107500.0
2012-12-28 12:40:00,31.99,31.99,31.95,31.98,72500.0,21.2337,21.2337,21.2072,21.2271,72500.0
2012-12-28 12:50:00,31.98,31.99,31.95,31.98,76300.0,21.2271,21.2337,21.2072,21.2271,76300.0
2012-12-28 13:00:00,31.98,32.0,31.97,31.98,77400.0,21.2271,21.2404,21.2204,21.2271,77400.0
2012-12-28 13:10:00,31.98,32.0,31.94,31.99,287000.0,21.2271,21.2404,21.2005,21.2337,287000.0
2012-12-28 13:20:00,31.99,31.99,31.97,31.99,100300.0,21.2337,21.2337,21.2204,21.2337,100300.0
2012-12-28 13:30:00,31.99,31.99,31.98,31.99,32900.0,21.2337,21.2337,21.2271,21.2337,32900.0
2012-12-28 13:40:00,31.99,32.01,31.93,31.99,175600.0,21.2337,21.247,21.1939,21.2337,175600.0
2012-12-28 13:50:00,31.99,31.99,31.91,31.94,88700.0,21.2337,21.2337,21.1806,21.2005,88700.0
2012-12-28 14:00:00,31.94,31.95,31.89,31.91,78000.0,21.2005,21.2072,21.1673,21.1806,78000.0
2012-12-28 14:10:00,31.91,31.92,31.87,31.92,88800.0,21.1806,21.1873,21.1541,21.1873,88800.0
2012-12-28 14:20:00,31.92,31.93,31.88,31.91,101100.0,21.1873,21.1939,21.1607,21.1806,101100.0
2012-12-28 14:30:00,31.91,31.92,31.85,31.86,109600.0,21.1806,21.1873,21.1408,21.1474,109600.0
2012-12-28 14:40:00,31.86,31.89,31.85,31.88,94800.0,21.1474,21.1673,21.1408,21.1607,94800.0
2012-12-28 14:50:00,31.87,31.89,31.86,31.86,81300.0,21.1541,21.1673,21.1474,21.1474,81300.0
2012-12-28 15:00:00,31.87,31.92,31.86,31.9,168400.0,21.1541,21.1873,21.1474,21.174,168400.0
2012-12-28 15:10:00,31.89,31.91,31.85,31.91,137700.0,21.1673,21.1806,21.1408,21.1806,137700.0
2012-12-28 15:20:00,31.91,31.91,31.86,31.86,148900.0,21.1806,21.1806,21.1474,21.1474,148900.0
2012-12-28 15:30:00,31.87,31.91,31.75,31.78,420900.0,21.1541,21.1806,21.0744,21.0943,420900.0
2012-12-28 15:40:00,31.79,31.83,31.68,31.72,378700.0,21.101,21.1275,21.028,21.0545,378700.0
2012-12-28 15:50:00,31.71,31.76,31.67,31.69,1054000.0,21.0479,21.0811,21.0213,21.0346,1054000.0
2012-12-31 09:30:00,31.48,31.63,31.48,31.62,245200.0,20.8952,20.9948,20.8952,20.9881,245200.0
2012-12-31 09:40:00,31.62,31.65,31.54,31.56,200200.0,20.9881,21.008,20.935,20.9483,200200.0
2012-12-31 09:50:00,31.58,31.65,31.53,31.62,205400.0,20.9616,21.008,20.9284,20.9881,205400.0
2012-12-31 10:00:00,31.62,31.66,31.59,31.62,183200.0,20.9881,21.0147,20.9682,20.9881,183200.0
2012-12-31 10:10:00,31.63,31.64,31.56,31.56,203500.0,20.9948,21.0014,20.9483,20.9483,203500.0
2012-12-31 10:20:00,31.55,31.66,31.55,31.61,186400.0,20.9417,21.0147,20.9417,20.9815,186400.0
2012-12-31 10:30:00,31.62,31.7,31.62,31.66,155800.0,20.9881,21.0412,20.9881,21.0147,155800.0
2012-12-31 10:40:00,31.65,31.68,31.56,31.56,187300.0,21.008,21.028,20.9483,20.9483,187300.0
2012-12-31 10:50:00,31.57,31.63,31.54,31.6,154800.0,20.9549,20.9948,20.935,20.9749,154800.0
2012-12-31 11:00:00,31.6,31.75,31.59,31.65,233900.0,20.9749,21.0744,20.9682,21.008,233900.0
2012-12-31 11:10:00,31.65,31.69,31.63,31.65,154900.0,21.008,21.0346,20.9948,21.008,154900.0
2012-12-31 11:20:00,31.65,31.67,31.62,31.65,231000.0,21.008,21.0213,20.9881,21.008,231000.0
2012-12-31 11:30:00,31.65,31.66,31.6,31.63,175300.0,21.008,21.0147,20.9749,20.9948,175300.0
2012-12-31 11:40:00,31.62,31.66,31.62,31.63,117200.0,20.9881,21.0147,20.9881,20.9948,117200.0
2012-12-31 11:50:00,31.63,31.65,31.6,31.6,121500.0,20.9948,21.008,20.9749,20.9749,121500.0
2012-12-31 12:00:00,31.61,31.64,31.6,31.61,122300.0,20.9815,21.0014,20.9749,20.9815,122300.0
2012-12-31 12:10:00,31.61,31.62,31.6,31.6,62700.0,20.9815,20.9881,20.9749,20.9749,62700.0
2012-12-31 12:20:00,31.6,31.61,31.59,31.59,73800.0,20.9749,20.9815,20.9682,20.9682,73800.0
2012-12-31 12:30:00,31.6,31.63,31.59,31.62,147500.0,20.9749,20.9948,20.9682,20.9881,147500.0
2012-12-31 12:40:00,31.62,31.82,31.62,31.79,317900.0,20.9881,21.1209,20.9881,21.101,317900.0
2012-12-31 12:50:00,31.8,31.8,31.66,31.7,212300.0,21.1076,21.1076,21.0147,21.0412,212300.0
2012-12-31 13:00:00,31.7,31.71,31.59,31.64,205300.0,21.0412,21.0479,20.9682,21.0014,205300.0
2012-12-31 13:10:00,31.64,31.75,31.63,31.68,244700.0,21.0014,21.0744,20.9948,21.028,244700.0
2012-12-31 13:20:00,31.68,31.74,31.67,31.68,135300.0,21.028,21.0678,21.0213,21.028,135300.0
2012-12-31 13:30:00,31.68,31.71,31.68,31.69,123900.0,21.028,21.0479,21.028,21.0346,123900.0
2012-12-31 13:40:00,31.69,31.77,31.63,31.64,705000.0,21.0346,21.0877,20.9948,21.0014,705000.0
2012-12-31 13:50:00,31.63,31.7,31.59,31.67,204600.0,20.9948,21.0412,20.9682,21.0213,204600.0
2012-12-31 14:00:00,31.67,31.69,31.63,31.68,102700.0,21.0213,21.0346,20.9948,21.028,102700.0
2012-12-31 14:10:00,31.68,31.69,31.65,31.67,103300.0,21.028,21.0346,21.008,21.0213,103300.0
2012-12-31 14:20:00,31.67,31.74,31.66,31.73,150500.0,21.0213,21.0678,21.0147,21.0611,150500.0
2012-12-31 14:30:00,31.72,31.81,31.69,31.7,321500.0,21.0545,21.1142,21.0346,21.0412,321500.0
2012-12-31 14:40:00,31.71,31.82,31.69,31.8,304400.0,21.0479,21.1209,21.0346,21.1076,304400.0
2012-12-31 14:50:00,31.8,31.9,31.78,31.88,214100.0,21.1076,21.174,21.0943,21.1607,214100.0
2012-12-31 15:00:00,31.88,31.94,31.85,31.85,201900.0,21.1607,21.2005,21.1408,21.1408,201900.0
2012-12-31 15:10:00,31.85,31.86,31.73,31.74,306100.0,21.1408,21.1474,21.0611,21.0678,306100.0
2012-12-31 15:20:00,31.74,31.77,31.64,31.7,293500.0,21.0678,21.0877,21.0014,21.0412,293500.0
2012-12-31 15:30:00,31.7,31.79,31.7,31.79,364100.0,21.0412,21.101,21.0412,21.101,364100.0
2012-12-31 15:40:00,31.79,31.81,31.71,31.8,413000.0,21.101,21.1142,21.0479,21.1076,413000.0
2012-12-31 15:50:00,31.81,31.95,31.79,31.91,993300.0,21.1142,21.2072,21.101,21.1806,993300.0
2013-01-02 09:30:00,32.46,32.74,32.4,32.64,521500.0,21.5457,21.7315,21.5059,21.6652,521500.0
2013-01-02 09:40:00,32.65,32.66,32.5,32.54,283700.0,21.6718,21.6784,21.5722,21.5988,283700.0
2013-01-02 09:50:00,32.56,32.69,32.54,32.63,282300.0,21.6121,21.6984,21.5988,21.6585,282300.0
2013-01-02 10:00:00,32.63,32.7,32.62,32.68,201100.0,21.6585,21.705,21.6519,21.6917,201100.0
2013-01-02 10:10:00,32.67,32.7,32.59,32.59,274500.0,21.6851,21.705,21.632,21.632,274500.0
2013-01-02 10:20:00,32.59,32.65,32.57,32.64,299100.0,21.632,21.6718,21.6187,21.6652,299100.0
2013-01-02 10:30:00,32.64,32.64,32.52,32.58,322900.0,21.6652,21.6652,21.5855,21.6253,322900.0
2013-01-02 10:40:00,32.59,32.64,32.55,32.56,167100.0,21.632,21.6652,21.6054,21.6121,167100.0
2013-01-02 10:50:00,32.55,32.59,32.55,32.59,216500.0,21.6054,21.632,21.6054,21.632,216500.0
2013-01-02 11:00:00,32.59,32.68,32.58,32.62,152600.0,21.632,21.6917,21.6253,21.6519,152600.0
2013-01-02 11:10:00,32.62,32.67,32.6,32.65,131300.0,21.6519,21.6851,21.6386,21.6718,131300.0
2013-01-02 11:20:00,32.65,32.69,32.62,32.68,249600.0,21.6718,21.6984,21.6519,21.6917,249600.0
2013-01-02 11:30:00,32.68,32.71,32.66,32.66,168900.0,21.6917,21.7116,21.6784,21.6784,168900.0
2013-01-02 11:40:00,32.66,32.7,32.66,32.69,103700.0,21.6784,21.705,21.6784,21.6984,103700.0
2013-01-02 11:50:00,32.7,32.72,32.65,32.66,191400.0,21.705,21.7183,21.6718,21.6784,191400.0
2013-01-02 12:00:00,32.66,32.69,32.65,32.69,193100.0,21.6784,21.6984,21.6718,21.6984,193100.0
2013-01-02 12:10:00,32.69,32.71,32.66,32.68,156700.0,21.6984,21.7116,21.6784,21.6917,156700.0
2013-01-02 12:20:00,32.68,32.69,32.62,32.65,122800.0,21.6917,21.6984,21.6519,21.6718,122800.0
2013-01-02 12:30:00,32.66,32.68,32.64,32.68,84300.0,21.6784,21.6917,21.6652,21.6917,84300.0
2013-01-02 12:40:00,32.68,32.69,32.64,32.65,91700.0,21.6917,21.6984,21.6652,21.6718,91700.0
2013-01-02 12:50:00,32.66,32.68,32.63,32.63,131800.0,21.6784,21.6917,21.6585,21.6585,131800.0
2013-01-02 13:00:00,32.63,32.66,32.63,32.65,82300.0,21.6585,21.6784,21.6585,21.6718,82300.0
2013-01-02 13:10:00,32.65,32.68,32.65,32.68,120400.0,21.6718,21.6917,21.6718,21.6917,120400.0
2013-01-02 13:20:00,32.68,32.68,32.64,32.66,128200.0,21.6917,21.6917,21.6652,21.6784,128200.0
2013-01-02 13:30:00,32.66,32.69,32.65,32.66,150200.0,21.6784,21.6984,21.6718,21.6784,150200.0
2013-01-02 13:40:00,32.66,32.7,32.65,32.66,142800.0,21.6784,21.705,21.6718,21.6784,142800.0
2013-01-02 13:50:00,32.67,32.67,32.63,32.64,156400.0,21.6851,21.6851,21.6585,21.6652,156400.0
2013-01-02 14:00:00,32.64,32.67,32.63,32.66,107500.0,21.6652,21.6851,21.6585,21.6784,107500.0
2013-01-02 14:10:00,32.66,32.73,32.66,32.71,178800.0,21.6784,21.7249,21.6784,21.7116,178800.0
2013-01-02 14:20:00,32.7,32.74,32.7,32.71,112000.0,21.705,21.7315,21.705,21.7116,112000.0
2013-01-02 14:30:00,32.71,32.72,32.66,32.69,163800.0,21.7116,21.7183,21.6784,21.6984,163800.0
2013-01-02 14:40:00,32.68,32.7,32.65,32.67,131500.0,21.6917,21.705,21.6718,21.6851,131500.0
2013-01-02 14:50:00,32.68,32.77,32.68,32.76,285000.0,21.6917,21.7515,21.6917,21.7448,285000.0
2013-01-02 15:00:00,32.76,32.81,32.76,32.8,231400.0,21.7448,21.778,21.7448,21.7714,231400.0
2013-01-02 15:10:00,32.8,32.81,32.77,32.81,200900.0,21.7714,21.778,21.7515,21.778,200900.0
2013-01-02 15:20:00,32.81,32.83,32.8,32.82,278600.0,21.778,21.7913,21.7714,21.7846,278600.0
2013-01-02 15:30:00,32.83,32.88,32.81,32.87,306800.0,21.7913,21.8245,21.778,21.8178,306800.0
2013-01-02 15:40:00,32.88,32.89,32.81,32.81,484900.0,21.8245,21.8311,21.778,21.778,484900.0
2013-01-02 15:50:00,32.81,32.98,32.8,32.97,1301200.0,21.778,21.8908,21.7714,21.8842,1301200.0
2013-01-03 09:30:00,32.88,32.96,32.6,32.62,335900.0,21.8245,21.8776,21.6386,21.6519,335900.0
2013-01-03 09:40:00,32.61,32.7,32.47,32.66,359600.0,21.6453,21.705,21.5523,21.6784,359600.0
2013-01-03 09:50:00,32.66,32.71,32.64,32.67,379200.0,21.6784,21.7116,21.6652,21.6851,379200.0
2013-01-03 10:00:00,32.68,32.72,32.65,32.71,301100.0,21.6917,21.7183,21.6718,21.7116,301100.0
2013-01-03 10:10:00,32.7,32.75,32.67,32.68,337800.0,21.705,21.7382,21.6851,21.6917,337800.0
2013-01-03 10:20:00,32.68,32.7,32.65,32.67,147000.0,21.6917,21.705,21.6718,21.6851,147000.0
2013-01-03 10:30:00,32.67,32.7,32.61,32.64,230000.0,21.6851,21.705,21.6453,21.6652,230000.0
2013-01-03 10:40:00,32.64,32.73,32.62,32.68,378900.0,21.6652,21.7249,21.6519,21.6917,378900.0
2013-01-03 10:50:00,32.68,32.73,32.67,32.73,122100.0,21.6917,21.7249,21.6851,21.7249,122100.0
2013-01-03 11:00:00,32.73,32.74,32.69,32.74,188800.0,21.7249,21.7315,21.6984,21.7315,188800.0
2013-01-03 11:10:00,32.73,32.8,32.73,32.8,203200.0,21.7249,21.7714,21.7249,21.7714,203200.0
2013-01-03 11:20:00,32.79,32.81,32.75,32.75,170100.0,21.7647,21.778,21.7382,21.7382,170100.0
2013-01-03 11:30:00,32.75,32.77,32.72,32.74,209200.0,21.7382,21.7515,21.7183,21.7315,209200.0
2013-01-03 11:40:00,32.73,32.77,32.71,32.75,160100.0,21.7249,21.7515,21.7116,21.7382,160100.0
2013-01-03 11:50:00,32.76,32.77,32.68,32.68,304800.0,21.7448,21.7515,21.6917,21.6917,304800.0
2013-01-03 12:00:00,32.68,32.72,32.68,32.71,104500.0,21.6917,21.7183,21.6917,21.7116,104500.0
2013-01-03 12:10:00,32.72,32.75,32.69,32.69,252800.0,21.7183,21.7382,21.6984,21.6984,252800.0
2013-01-03 12:20:00,32.7,32.7,32.65,32.65,194900.0,21.705,21.705,21.6718,21.6718,194900.0
2013-01-03 12:30:00,32.66,32.66,32.6,32.64,190200.0,21.6784,21.6784,21.6386,21.6652,190200.0
2013-01-03 12:40:00,32.64,32.65,32.61,32.63,108500.0,21.6652,21.6718,21.6453,21.6585,108500.0
2013-01-03 12:50:00,32.64,32.64,32.6,32.61,141200.0,21.6652,21.6652,21.6386,21.6453,141200.0
2013-01-03 13:00:00,32.61,32.64,32.56,32.58,192200.0,21.6453,21.6652,21.6121,21.6253,192200.0
2013-01-03 13:10:00,32.57,32.61,32.55,32.59,349700.0,21.6187,21.6453,21.6054,21.632,349700.0
2013-01-03 13:20:00,32.59,32.63,32.59,32.63,86600.0,21.632,21.6585,21.632,21.6585,86600.0
2013-01-03 13:30:00,32.63,32.67,32.62,32.66,146000.0,21.6585,21.6851,21.6519,21.6784,146000.0
2013-01-03 13:40:00,32.66,32.67,32.64,32.66,99200.0,21.6784,21.6851,21.6652,21.6784,99200.0
2013-01-03 13:50:00,32.66,32.67,32.64,32.65,121300.0,21.6784,21.6851,21.6652,21.6718,121300.0
2013-01-03 14:00:00,32.66,32.66,32.52,32.54,415500.0,21.6784,21.6784,21.5855,21.5988,415500.0
2013-01-03 14:10:00,32.54,32.55,32.49,32.55,391800.0,21.5988,21.6054,21.5656,21.6054,391800.0
2013-01-03 14:20:00,32.55,32.57,32.47,32.48,282800.0,21.6054,21.6187,21.5523,21.559,282800.0
2013-01-03 14:30:00,32.49,32.51,32.46,32.47,196400.0,21.5656,21.5789,21.5457,21.5523,196400.0
2013-01-03 14:40:00,32.48,32.54,32.47,32.53,177100.0,21.559,21.5988,21.5523,21.5922,177100.0
2013-01-03 14:50:00,32.52,32.59,32.52,32.55,97000.0,21.5855,21.632,21.5855,21.6054,97000.0
2013-01-03 15:00:00,32.56,32.58,32.53,32.57,138400.0,21.6121,21.6253,21.5922,21.6187,138400.0
2013-01-03 15:10:00,32.56,32.59,32.53,32.54,226000.0,21.6121,21.632,21.5922,21.5988,226000.0
2013-01-03 15:20:00,32.54,32.56,32.5,32.52,290100.0,21.5988,21.6121,21.5722,21.5855,290100.0
2013-01-03 15:30:00,32.53,32.54,32.44,32.44,601700.0,21.5922,21.5988,21.5324,21.5324,601700.0
2013-01-03 15:40:00,32.44,32.57,32.44,32.57,561600.0,21.5324,21.6187,21.5324,21.6187,561600.0
2013-01-03 15:50:00,32.56,32.58,32.46,32.55,990500.0,21.6121,21.6253,21.5457,21.6054,990500.0
2013-01-04 09:30:00,32.87,32.89,32.64,32.71,981800.0,21.8178,21.8311,21.6652,21.7116,981800.0
2013-01-04 09:40:00,32.71,32.8,32.68,32.8,407300.0,21.7116,21.7714,21.6917,21.7714,407300.0
2013-01-04 09:50:00,32.8,32.93,32.79,32.89,324000.0,21.7714,21.8577,21.7647,21.8311,324000.0
2013-01-04 10:00:00,32.9,32.91,32.8,32.81,295600.0,21.8377,21.8444,21.7714,21.778,295600.0
2013-01-04 10:10:00,32.81,32.93,32.8,32.92,695400.0,21.778,21.8577,21.7714,21.851,695400.0
2013-01-04 10:20:00,32.93,32.97,32.92,32.95,175100.0,21.8577,21.8842,21.851,21.8709,175100.0
2013-01-04 10:30:00,32.95,32.96,32.88,32.93,376800.0,21.8709,21.8776,21.8245,21.8577,376800.0
2013-01-04 10:40:00,32.93,32.99,32.91,32.99,206300.0,21.8577,21.8975,21.8444,21.8975,206300.0
2013-01-04 10:50:00,32.98,33.05,32.98,32.99,492900.0,21.8908,21.9373,21.8908,21.8975,492900.0
2013-01-04 11:00:00,32.99,33.02,32.98,33.0,269000.0,21.8975,21.9174,21.8908,21.9041,269000.0
2013-01-04 11:10:00,33.0,33.08,32.99,33.08,138200.0,21.9041,21.9572,21.8975,21.9572,138200.0
2013-01-04 11:20:00,33.08,33.1,33.04,33.08,238800.0,21.9572,21.9705,21.9307,21.9572,238800.0
2013-01-04 11:30:00,33.09,33.13,33.07,33.07,227200.0,21.9639,21.9904,21.9506,21.9506,227200.0
2013-01-04 11:40:00,33.08,33.1,33.06,33.1,157000.0,21.9572,21.9705,21.9439,21.9705,157000.0
2013-01-04 11:50:00,33.09,33.12,33.07,33.07,175100.0,21.9639,21.9838,21.9506,21.9506,175100.0
2013-01-04 12:00:00,33.08,33.13,33.07,33.1,276100.0,21.9572,21.9904,21.9506,21.9705,276100.0
2013-01-04 12:10:00,33.09,33.12,33.07,33.07,245000.0,21.9639,21.9838,21.9506,21.9506,245000.0
2013-01-04 12:20:00,33.08,33.14,33.08,33.13,160800.0,21.9572,21.997,21.9572,21.9904,160800.0
2013-01-04 12:30:00,33.13,33.14,33.09,33.09,94200.0,21.9904,21.997,21.9639,21.9639,94200.0
2013-01-04 12:40:00,33.1,33.12,33.07,33.08,184400.0,21.9705,21.9838,21.9506,21.9572,184400.0
2013-01-04 12:50:00,33.09,33.09,33.03,33.04,159600.0,21.9639,21.9639,21.924,21.9307,159600.0
2013-01-04 13:00:00,33.03,33.04,33.01,33.02,126300.0,21.924,21.9307,21.9108,21.9174,126300.0
2013-01-04 13:10:00,33.03,33.03,33.02,33.02,60700.0,21.924,21.924,21.9174,21.9174,60700.0
2013-01-04 13:20:00,33.02,33.07,33.02,33.07,171900.0,21.9174,21.9506,21.9174,21.9506,171900.0
2013-01-04 13:30:00,33.07,33.1,33.07,33.09,107700.0,21.9506,21.9705,21.9506,21.9639,107700.0
2013-01-04 13:40:00,33.09,33.11,33.07,33.11,91700.0,21.9639,21.9771,21.9506,21.9771,91700.0
2013-01-04 13:50:00,33.11,33.11,33.06,33.08,71100.0,21.9771,21.9771,21.9439,21.9572,71100.0
2013-01-04 14:00:00,33.08,33.11,33.07,33.11,96100.0,21.9572,21.9771,21.9506,21.9771,96100.0
2013-01-04 14:10:00,33.11,33.11,33.09,33.09,132700.0,21.9771,21.9771,21.9639,21.9639,132700.0
2013-01-04 14:20:00,33.1,33.13,33.09,33.12,196100.0,21.9705,21.9904,21.9639,21.9838,196100.0
2013-01-04 14:30:00,33.12,33.14,33.1,33.13,116500.0,21.9838,21.997,21.9705,21.9904,116500.0
2013-01-04 14:40:00,33.13,33.15,33.11,33.12,169700.0,21.9904,22.0037,21.9771,21.9838,169700.0
2013-01-04 14:50:00,33.12,33.12,33.08,33.09,177300.0,21.9838,21.9838,21.9572,21.9639,177300.0
2013-01-04 15:00:00,33.1,33.15,33.09,33.12,267500.0,21.9705,22.0037,21.9639,21.9838,267500.0
2013-01-04 15:10:00,33.12,33.18,33.12,33.15,328300.0,21.9838,22.0236,21.9838,22.0037,328300.0
2013-01-04 15:20:00,33.14,33.22,33.14,33.22,458600.0,21.997,22.0501,21.997,22.0501,458600.0
2013-01-04 15:30:00,33.22,33.26,33.21,33.26,285600.0,22.0501,22.0767,22.0435,22.0767,285600.0
2013-01-04 15:40:00,33.26,33.3,33.19,33.21,459100.0,22.0767,22.1033,22.0302,22.0435,459100.0
2013-01-04 15:50:00,33.21,33.28,33.19,33.22,953200.0,22.0435,22.09,22.0302,22.0501,953200.0
2013-01-07 09:30:00,33.11,33.17,32.94,32.94,370600.0,21.9771,22.017,21.8643,21.8643,370600.0
2013-01-07 09:40:00,32.95,32.99,32.92,32.98,248400.0,21.8709,21.8975,21.851,21.8908,248400.0
2013-01-07 09:50:00,32.98,32.99,32.91,32.92,359400.0,21.8908,21.8975,21.8444,21.851,359400.0
2013-01-07 10:00:00,32.93,32.94,32.87,32.88,760900.0,21.8577,21.8643,21.8178,21.8245,760900.0
2013-01-07 10:10:00,32.88,32.88,32.8,32.8,316900.0,21.8245,21.8245,21.7714,21.7714,316900.0
2013-01-07 10:20:00,32.81,32.85,32.75,32.84,462700.0,21.778,21.8046,21.7382,21.7979,462700.0
2013-01-07 10:30:00,32.84,32.91,32.82,32.91,198800.0,21.7979,21.8444,21.7846,21.8444,198800.0
2013-01-07 10:40:00,32.91,32.94,32.9,32.91,190500.0,21.8444,21.8643,21.8377,21.8444,190500.0
2013-01-07 10:50:00,32.9,32.94,32.89,32.91,203000.0,21.8377,21.8643,21.8311,21.8444,203000.0
2013-01-07 11:00:00,32.92,32.94,32.91,32.93,91500.0,21.851,21.8643,21.8444,21.8577,91500.0
2013-01-07 11:10:00,32.92,32.93,32.91,32.93,102100.0,21.851,21.8577,21.8444,21.8577,102100.0
2013-01-07 11:20:00,32.93,32.94,32.91,32.92,127600.0,21.8577,21.8643,21.8444,21.851,127600.0
2013-01-07 11:30:00,32.92,32.95,32.92,32.92,71000.0,21.851,21.8709,21.851,21.851,71000.0
2013-01-07 11:40:00,32.92,32.94,32.86,32.88,148000.0,21.851,21.8643,21.8112,21.8245,148000.0
2013-01-07 11:50:00,32.88,32.89,32.85,32.87,92400.0,21.8245,21.8311,21.8046,21.8178,92400.0
2013-01-07 12:00:00,32.88,32.88,32.84,32.85,90400.0,21.8245,21.8245,21.7979,21.8046,90400.0
2013-01-07 12:10:00,32.85,32.87,32.84,32.84,100900.0,21.8046,21.8178,21.7979,21.7979,100900.0
2013-01-07 12:20:00,32.85,32.86,32.82,32.85,105200.0,21.8046,21.8112,21.7846,21.8046,105200.0
2013-01-07 12:30:00,32.86,32.89,32.85,32.89,100700.0,21.8112,21.8311,21.8046,21.8311,100700.0
2013-01-07 12:40:00,32.89,32.91,32.86,32.91,162400.0,21.8311,21.8444,21.8112,21.8444,162400.0
2013-01-07 12:50:00,32.9,32.91,32.84,32.87,160200.0,21.8377,21.8444,21.7979,21.8178,160200.0
2013-01-07 13:00:00,32.88,32.91,32.87,32.89,157100.0,21.8245,21.8444,21.8178,21.8311,157100.0
2013-01-07 13:10:00,32.9,32.91,32.89,32.9,58800.0,21.8377,21.8444,21.8311,21.8377,58800.0
2013-01-07 13:20:00,32.89,32.91,32.88,32.9,91600.0,21.8311,21.8444,21.8245,21.8377,91600.0
2013-01-07 13:30:00,32.9,32.91,32.86,32.86,146400.0,21.8377,21.8444,21.8112,21.8112,146400.0
2013-01-07 13:40:00,32.86,32.9,32.84,32.89,101900.0,21.8112,21.8377,21.7979,21.8311,101900.0
2013-01-07 13:50:00,32.89,32.91,32.88,32.9,57800.0,21.8311,21.8444,21.8245,21.8377,57800.0
2013-01-07 14:00:00,32.89,32.94,32.89,32.93,78600.0,21.8311,21.8643,21.8311,21.8577,78600.0
2013-01-07 14:10:00,32.93,32.94,32.91,32.93,130800.0,21.8577,21.8643,21.8444,21.8577,130800.0
2013-01-07 14:20:00,32.92,32.95,32.92,32.94,129300.0,21.851,21.8709,21.851,21.8643,129300.0
2013-01-07 14:30:00,32.95,32.97,32.94,32.95,169300.0,21.8709,21.8842,21.8643,21.8709,169300.0
2013-01-07 14:40:00,32.95,32.95,32.93,32.93,141400.0,21.8709,21.8709,21.8577,21.8577,141400.0
2013-01-07 14:50:00,32.93,32.97,32.93,32.95,122400.0,21.8577,21.8842,21.8577,21.8709,122400.0
2013-01-07 15:00:00,32.95,32.97,32.94,32.95,112400.0,21.8709,21.8842,21.8643,21.8709,112400.0
2013-01-07 15:10:00,32.95,32.96,32.94,32.95,124900.0,21.8709,21.8776,21.8643,21.8709,124900.0
2013-01-07 15:20:00,32.94,33.02,32.94,32.98,183200.0,21.8643,21.9174,21.8643,21.8908,183200.0
2013-01-07 15:30:00,32.98,32.99,32.94,32.94,155900.0,21.8908,21.8975,21.8643,21.8643,155900.0
2013-01-07 15:40:00,32.94,32.98,32.94,32.97,230100.0,21.8643,21.8908,21.8643,21.8842,230100.0
2013-01-07 15:50:00,32.96,32.97,32.88,32.91,863500.0,21.8776,21.8842,21.8245,21.8444,863500.0
2013-01-08 09:30:00,32.76,32.89,32.76,32.84,176100.0,21.7448,21.8311,21.7448,21.7979,176100.0
2013-01-08 09:40:00,32.85,32.85,32.77,32.79,152200.0,21.8046,21.8046,21.7515,21.7647,152200.0
2013-01-08 09:50:00,32.78,32.86,32.78,32.82,154500.0,21.7581,21.8112,21.7581,21.7846,154500.0
2013-01-08 10:00:00,32.82,32.84,32.76,32.76,265700.0,21.7846,21.7979,21.7448,21.7448,265700.0
2013-01-08 10:10:00,32.76,32.77,32.65,32.66,195800.0,21.7448,21.7515,21.6718,21.6784,195800.0
2013-01-08 10:20:00,32.65,32.78,32.64,32.77,275600.0,21.6718,21.7581,21.6652,21.7515,275600.0
2013-01-08 10:30:00,32.77,32.82,32.74,32.77,224400.0,21.7515,21.7846,21.7315,21.7515,224400.0
2013-01-08 10:40:00,32.77,32.82,32.76,32.81,92200.0,21.7515,21.7846,21.7448,21.778,92200.0
2013-01-08 10:50:00,32.82,32.84,32.8,32.8,136700.0,21.7846,21.7979,21.7714,21.7714,136700.0
2013-01-08 11:00:00,32.8,32.84,32.76,32.77,326900.0,21.7714,21.7979,21.7448,21.7515,326900.0
2013-01-08 11:10:00,32.77,32.81,32.76,32.8,100200.0,21.7515,21.778,21.7448,21.7714,100200.0
2013-01-08 11:20:00,32.81,32.83,32.8,32.82,68500.0,21.778,21.7913,21.7714,21.7846,68500.0
2013-01-08 11:30:00,32.82,32.87,32.81,32.87,110000.0,21.7846,21.8178,21.778,21.8178,110000.0
2013-01-08 11:40:00,32.86,32.87,32.85,32.85,83900.0,21.8112,21.8178,21.8046,21.8046,83900.0
2013-01-08 11:50:00,32.86,32.87,32.81,32.85,155800.0,21.8112,21.8178,21.778,21.8046,155800.0
2013-01-08 12:00:00,32.85,32.94,32.84,32.88,218400.0,21.8046,21.8643,21.7979,21.8245,218400.0
2013-01-08 12:10:00,32.88,32.88,32.86,32.86,45000.0,21.8245,21.8245,21.8112,21.8112,45000.0
2013-01-08 12:20:00,32.86,32.87,32.85,32.86,87800.0,21.8112,21.8178,21.8046,21.8112,87800.0
2013-01-08 12:30:00,32.86,32.87,32.84,32.85,88500.0,21.8112,21.8178,21.7979,21.8046,88500.0
2013-01-08 12:40:00,32.85,32.86,32.81,32.84,82400.0,21.8046,21.8112,21.778,21.7979,82400.0
2013-01-08 12:50:00,32.83,32.84,32.81,32.82,46800.0,21.7913,21.7979,21.778,21.7846,46800.0
2013-01-08 13:00:00,32.82,32.84,32.81,32.82,109000.0,21.7846,21.7979,21.778,21.7846,109000.0
2013-01-08 13:10:00,32.82,32.86,32.8,32.84,112600.0,21.7846,21.8112,21.7714,21.7979,112600.0
2013-01-08 13:20:00,32.84,32.85,32.84,32.84,27700.0,21.7979,21.8046,21.7979,21.7979,27700.0
2013-01-08 13:30:00,32.84,32.89,32.84,32.88,100400.0,21.7979,21.8311,21.7979,21.8245,100400.0
2013-01-08 13:40:00,32.87,32.89,32.86,32.87,129800.0,21.8178,21.8311,21.8112,21.8178,129800.0
2013-01-08 13:50:00,32.88,32.88,32.87,32.87,37600.0,21.8245,21.8245,21.8178,21.8178,37600.0
2013-01-08 14:00:00,32.87,32.92,32.87,32.89,145000.0,21.8178,21.851,21.8178,21.8311,145000.0
2013-01-08 14:10:00,32.9,32.92,32.9,32.9,46200.0,21.8377,21.851,21.8377,21.8377,46200.0
2013-01-08 14:20:00,32.9,32.93,32.88,32.9,97700.0,21.8377,21.8577,21.8245,21.8377,97700.0
2013-01-08 14:30:00,32.9,32.92,32.88,32.91,113600.0,21.8377,21.851,21.8245,21.8444,113600.0
2013-01-08 14:40:00,32.91,32.93,32.89,32.92,115800.0,21.8444,21.8577,21.8311,21.851,115800.0
2013-01-08 14:50:00,32.91,32.92,32.9,32.91,60900.0,21.8444,21.851,21.8377,21.8444,60900.0
2013-01-08 15:00:00,32.91,32.96,32.9,32.96,181200.0,21.8444,21.8776,21.8377,21.8776,181200.0
2013-01-08 15:10:00,32.95,33.02,32.95,32.95,329000.0,21.8709,21.9174,21.8709,21.8709,329000.0
2013-01-08 15:20:00,32.95,33.0,32.95,33.0,134700.0,21.8709,21.9041,21.8709,21.9041,134700.0
2013-01-08 15:30:00,33.0,33.0,32.93,32.94,270900.0,21.9041,21.9041,21.8577,21.8643,270900.0
2013-01-08 15:40:00,32.94,32.97,32.9,32.91,295500.0,21.8643,21.8842,21.8377,21.8444,295500.0
2013-01-08 15:50:00,32.91,32.99,32.89,32.98,622700.0,21.8444,21.8975,21.8311,21.8908,622700.0
2013-01-09 09:30:00,33.07,33.19,33.07,33.12,309100.0,21.9506,22.0302,21.9506,21.9838,309100.0
2013-01-09 09:40:00,33.12,33.2,33.12,33.2,591100.0,21.9838,22.0369,21.9838,22.0369,591100.0
2013-01-09 09:50:00,33.2,33.34,33.19,33.32,288300.0,22.0369,22.1298,22.0302,22.1165,288300.0
2013-01-09 10:00:00,33.33,33.36,33.31,33.35,336200.0,22.1232,22.1431,22.1099,22.1364,336200.0
2013-01-09 10:10:00,33.35,33.41,33.35,33.4,263600.0,22.1364,22.1763,22.1364,22.1696,263600.0
2013-01-09 10:20:00,33.41,33.44,33.38,33.43,312300.0,22.1763,22.1962,22.1564,22.1895,312300.0
2013-01-09 10:30:00,33.43,33.43,33.37,33.39,332700.0,22.1895,22.1895,22.1497,22.163,332700.0
2013-01-09 10:40:00,33.39,33.4,33.3,33.32,415800.0,22.163,22.1696,22.1033,22.1165,415800.0
2013-01-09 10:50:00,33.32,33.32,33.27,33.3,184500.0,22.1165,22.1165,22.0833,22.1033,184500.0
2013-01-09 11:00:00,33.3,33.33,33.28,33.32,112700.0,22.1033,22.1232,22.09,22.1165,112700.0
2013-01-09 11:10:00,33.31,33.32,33.29,33.29,85300.0,22.1099,22.1165,22.0966,22.0966,85300.0
2013-01-09 11:20:00,33.29,33.31,33.27,33.31,230500.0,22.0966,22.1099,22.0833,22.1099,230500.0
2013-01-09 11:30:00,33.31,33.33,33.28,33.29,75900.0,22.1099,22.1232,22.09,22.0966,75900.0
2013-01-09 11:40:00,33.28,33.3,33.28,33.3,61300.0,22.09,22.1033,22.09,22.1033,61300.0
2013-01-09 11:50:00,33.29,33.31,33.18,33.2,236200.0,22.0966,22.1099,22.0236,22.0369,236200.0
2013-01-09 12:00:00,33.2,33.24,33.2,33.23,72300.0,22.0369,22.0634,22.0369,22.0568,72300.0
2013-01-09 12:10:00,33.24,33.24,33.17,33.19,96900.0,22.0634,22.0634,22.017,22.0302,96900.0
2013-01-09 12:20:00,33.19,33.19,33.18,33.18,35600.0,22.0302,22.0302,22.0236,22.0236,35600.0
2013-01-09 12:30:00,33.19,33.19,33.12,33.13,139600.0,22.0302,22.0302,21.9838,21.9904,139600.0
2013-01-09 12:40:00,33.14,33.14,33.09,33.12,117100.0,21.997,21.997,21.9639,21.9838,117100.0
2013-01-09 12:50:00,33.12,33.16,33.1,33.15,79200.0,21.9838,22.0103,21.9705,22.0037,79200.0
2013-01-09 13:00:00,33.15,33.23,33.14,33.22,468400.0,22.0037,22.0568,21.997,22.0501,468400.0
2013-01-09 13:10:00,33.22,33.29,33.2,33.27,239400.0,22.0501,22.0966,22.0369,22.0833,239400.0
2013-01-09 13:20:00,33.27,33.28,33.23,33.27,146500.0,22.0833,22.09,22.0568,22.0833,146500.0
2013-01-09 13:30:00,33.27,33.29,33.23,33.27,159400.0,22.0833,22.0966,22.0568,22.0833,159400.0
2013-01-09 13:40:00,33.27,33.29,33.26,33.27,122700.0,22.0833,22.0966,22.0767,22.0833,122700.0
2013-01-09 13:50:00,33.27,33.28,33.21,33.22,197300.0,22.0833,22.09,22.0435,22.0501,197300.0
2013-01-09 14:00:00,33.22,33.22,33.18,33.2,82500.0,22.0501,22.0501,22.0236,22.0369,82500.0
2013-01-09 14:10:00,33.21,33.22,33.2,33.22,140800.0,22.0435,22.0501,22.0369,22.0501,140800.0
2013-01-09 14:20:00,33.22,33.23,33.21,33.23,128900.0,22.0501,22.0568,22.0435,22.0568,128900.0
2013-01-09 14:30:00,33.23,33.25,33.19,33.2,235300.0,22.0568,22.0701,22.0302,22.0369,235300.0
2013-01-09 14:40:00,33.2,33.22,33.18,33.18,268500.0,22.0369,22.0501,22.0236,22.0236,268500.0
2013-01-09 14:50:00,33.18,33.19,33.13,33.13,171800.0,22.0236,22.0302,21.9904,21.9904,171800.0
2013-01-09 15:00:00,33.13,33.17,33.11,33.16,188500.0,21.9904,22.017,21.9771,22.0103,188500.0
2013-01-09 15:10:00,33.15,33.2,33.15,33.19,231900.0,22.0037,22.0369,22.0037,22.0302,231900.0
2013-01-09 15:20:00,33.19,33.25,33.18,33.2,276900.0,22.0302,22.0701,22.0236,22.0369,276900.0
2013-01-09 15:30:00,33.2,33.21,33.14,33.14,233200.0,22.0369,22.0435,21.997,21.997,233200.0
2013-01-09 15:40:00,33.15,33.25,33.14,33.2,530100.0,22.0037,22.0701,21.997,22.0369,530100.0
2013-01-09 15:50:00,33.2,33.28,33.19,33.26,738200.0,22.0369,22.09,22.0302,22.0767,738200.0
2013-01-10 09:30:00,33.56,33.8,33.37,33.4,553800.0,22.2758,22.4351,22.1497,22.1696,553800.0
2013-01-10 09:40:00,33.4,33.41,33.27,33.29,254700.0,22.1696,22.1763,22.0833,22.0966,254700.0
2013-01-10 09:50:00,33.3,33.41,33.28,33.41,363200.0,22.1033,22.1763,22.09,22.1763,363200.0
2013-01-10 10:00:00,33.41,33.56,33.39,33.51,438100.0,22.1763,22.2758,22.163,22.2426,438100.0
2013-01-10 10:10:00,33.51,33.52,33.44,33.45,126000.0,22.2426,22.2493,22.1962,22.2028,126000.0
2013-01-10 10:20:00,33.44,33.52,33.43,33.47,152800.0,22.1962,22.2493,22.1895,22.2161,152800.0
2013-01-10 10:30:00,33.47,33.47,33.38,33.4,197700.0,22.2161,22.2161,22.1564,22.1696,197700.0
2013-01-10 10:40:00,33.39,33.43,33.36,33.36,116600.0,22.163,22.1895,22.1431,22.1431,116600.0
2013-01-10 10:50:00,33.36,33.38,33.31,33.32,102100.0,22.1431,22.1564,22.1099,22.1165,102100.0
2013-01-10 11:00:00,33.32,33.36,33.29,33.34,105900.0,22.1165,22.1431,22.0966,22.1298,105900.0
2013-01-10 11:10:00,33.34,33.36,33.3,33.36,112900.0,22.1298,22.1431,22.1033,22.1431,112900.0
2013-01-10 11:20:00,33.36,33.4,33.36,33.4,98800.0,22.1431,22.1696,22.1431,22.1696,98800.0
2013-01-10 11:30:00,33.39,33.4,33.32,33.33,111700.0,22.163,22.1696,22.1165,22.1232,111700.0
2013-01-10 11:40:00,33.33,33.36,33.26,33.29,361900.0,22.1232,22.1431,22.0767,22.0966,361900.0
2013-01-10 11:50:00,33.3,33.31,33.26,33.29,183100.0,22.1033,22.1099,22.0767,22.0966,183100.0
2013-01-10 12:00:00,33.3,33.3,33.25,33.25,102400.0,22.1033,22.1033,22.0701,22.0701,102400.0
2013-01-10 12:10:00,33.26,33.27,33.24,33.25,155100.0,22.0767,22.0833,22.0634,22.0701,155100.0
2013-01-10 12:20:00,33.26,33.26,33.2,33.25,119100.0,22.0767,22.0767,22.0369,22.0701,119100.0
2013-01-10 12:30:00,33.25,33.27,33.24,33.26,93100.0,22.0701,22.0833,22.0634,22.0767,93100.0
2013-01-10 12:40:00,33.27,33.32,33.26,33.3,135200.0,22.0833,22.1165,22.0767,22.1033,135200.0
2013-01-10 12:50:00,33.31,33.38,33.29,33.37,177900.0,22.1099,22.1564,22.0966,22.1497,177900.0
2013-01-10 13:00:00,33.38,33.4,33.32,33.33,193400.0,22.1564,22.1696,22.1165,22.1232,193400.0
2013-01-10 13:10:00,33.33,33.33,33.3,33.32,62000.0,22.1232,22.1232,22.1033,22.1165,62000.0
2013-01-10 13:20:00,33.31,33.34,33.31,33.32,149100.0,22.1099,22.1298,22.1099,22.1165,149100.0
2013-01-10 13:30:00,33.33,33.34,33.3,33.33,93800.0,22.1232,22.1298,22.1033,22.1232,93800.0
2013-01-10 13:40:00,33.34,33.39,33.33,33.36,186900.0,22.1298,22.163,22.1232,22.1431,186900.0
2013-01-10 13:50:00,33.36,33.41,33.35,33.39,104500.0,22.1431,22.1763,22.1364,22.163,104500.0
2013-01-10 14:00:00,33.39,33.4,33.37,33.38,209700.0,22.163,22.1696,22.1497,22.1564,209700.0
2013-01-10 14:10:00,33.39,33.42,33.38,33.41,234100.0,22.163,22.1829,22.1564,22.1763,234100.0
2013-01-10 14:20:00,33.42,33.43,33.38,33.42,436000.0,22.1829,22.1895,22.1564,22.1829,436000.0
2013-01-10 14:30:00,33.41,33.45,33.4,33.44,157300.0,22.1763,22.2028,22.1696,22.1962,157300.0
2013-01-10 14:40:00,33.44,33.52,33.43,33.51,196900.0,22.1962,22.2493,22.1895,22.2426,196900.0
2013-01-10 14:50:00,33.51,33.57,33.5,33.55,227500.0,22.2426,22.2825,22.236,22.2692,227500.0
2013-01-10 15:00:00,33.55,33.58,33.54,33.55,316700.0,22.2692,22.2891,22.2626,22.2692,316700.0
2013-01-10 15:10:00,33.55,33.57,33.54,33.57,323100.0,22.2692,22.2825,22.2626,22.2825,323100.0
2013-01-10 15:20:00,33.57,33.61,33.57,33.61,408000.0,22.2825,22.309,22.2825,22.309,408000.0
2013-01-10 15:30:00,33.6,33.64,33.6,33.6,476300.0,22.3024,22.3289,22.3024,22.3024,476300.0
2013-01-10 15:40:00,33.6,33.6,33.57,33.59,320000.0,22.3024,22.3024,22.2825,22.2957,320000.0
2013-01-10 15:50:00,33.59,33.64,33.56,33.63,1009100.0,22.2957,22.3289,22.2758,22.3223,1009100.0
2013-01-11 09:30:00,33.58,33.58,33.22,33.23,325100.0,22.2891,22.2891,22.0501,22.0568,325100.0
2013-01-11 09:40:00,33.23,33.37,33.23,33.27,342200.0,22.0568,22.1497,22.0568,22.0833,342200.0
2013-01-11 09:50:00,33.27,33.3,33.23,33.29,212000.0,22.0833,22.1033,22.0568,22.0966,212000.0
2013-01-11 10:00:00,33.28,33.29,33.19,33.23,222000.0,22.09,22.0966,22.0302,22.0568,222000.0
2013-01-11 10:10:00,33.22,33.36,33.19,33.36,122700.0,22.0501,22.1431,22.0302,22.1431,122700.0
2013-01-11 10:20:00,33.36,33.42,33.31,33.39,222300.0,22.1431,22.1829,22.1099,22.163,222300.0
2013-01-11 10:30:00,33.38,33.39,33.33,33.35,163300.0,22.1564,22.163,22.1232,22.1364,163300.0
2013-01-11 10:40:00,33.35,33.5,33.35,33.49,254100.0,22.1364,22.236,22.1364,22.2294,254100.0
2013-01-11 10:50:00,33.49,33.5,33.45,33.49,148600.0,22.2294,22.236,22.2028,22.2294,148600.0
2013-01-11 11:00:00,33.49,33.53,33.47,33.51,112400.0,22.2294,22.2559,22.2161,22.2426,112400.0
2013-01-11 11:10:00,33.51,33.51,33.46,33.47,65600.0,22.2426,22.2426,22.2095,22.2161,65600.0
2013-01-11 11:20:00,33.46,33.52,33.46,33.48,100500.0,22.2095,22.2493,22.2095,22.2227,100500.0
2013-01-11 11:30:00,33.48,33.48,33.41,33.41,73900.0,22.2227,22.2227,22.1763,22.1763,73900.0
2013-01-11 11:40:00,33.41,33.42,33.39,33.4,28500.0,22.1763,22.1829,22.163,22.1696,28500.0
2013-01-11 11:50:00,33.4,33.44,33.39,33.43,72100.0,22.1696,22.1962,22.163,22.1895,72100.0
2013-01-11 12:00:00,33.44,33.44,33.39,33.42,62900.0,22.1962,22.1962,22.163,22.1829,62900.0
2013-01-11 12:10:00,33.42,33.44,33.42,33.44,30200.0,22.1829,22.1962,22.1829,22.1962,30200.0
2013-01-11 12:20:00,33.43,33.48,33.43,33.46,122200.0,22.1895,22.2227,22.1895,22.2095,122200.0
2013-01-11 12:30:00,33.46,33.46,33.4,33.42,49100.0,22.2095,22.2095,22.1696,22.1829,49100.0
2013-01-11 12:40:00,33.42,33.43,33.41,33.42,37000.0,22.1829,22.1895,22.1763,22.1829,37000.0
2013-01-11 12:50:00,33.42,33.43,33.37,33.39,57200.0,22.1829,22.1895,22.1497,22.163,57200.0
2013-01-11 13:00:00,33.39,33.4,33.37,33.39,44000.0,22.163,22.1696,22.1497,22.163,44000.0
2013-01-11 13:10:00,33.39,33.39,33.34,33.35,46200.0,22.163,22.163,22.1298,22.1364,46200.0
2013-01-11 13:20:00,33.34,33.36,33.31,33.32,93900.0,22.1298,22.1431,22.1099,22.1165,93900.0
2013-01-11 13:30:00,33.32,33.38,33.32,33.36,77300.0,22.1165,22.1564,22.1165,22.1431,77300.0
2013-01-11 13:40:00,33.36,33.37,33.31,33.35,107600.0,22.1431,22.1497,22.1099,22.1364,107600.0
2013-01-11 13:50:00,33.35,33.35,33.3,33.32,69500.0,22.1364,22.1364,22.1033,22.1165,69500.0
2013-01-11 14:00:00,33.33,33.35,33.3,33.35,63400.0,22.1232,22.1364,22.1033,22.1364,63400.0
2013-01-11 14:10:00,33.35,33.37,33.33,33.34,47300.0,22.1364,22.1497,22.1232,22.1298,47300.0
2013-01-11 14:20:00,33.34,33.36,33.33,33.36,54800.0,22.1298,22.1431,22.1232,22.1431,54800.0
2013-01-11 14:30:00,33.36,33.37,33.35,33.36,57100.0,22.1431,22.1497,22.1364,22.1431,57100.0
2013-01-11 14:40:00,33.37,33.37,33.32,33.33,106500.0,22.1497,22.1497,22.1165,22.1232,106500.0
2013-01-11 14:50:00,33.33,33.36,33.33,33.35,111200.0,22.1232,22.1431,22.1232,22.1364,111200.0
2013-01-11 15:00:00,33.35,33.37,33.32,33.35,180700.0,22.1364,22.1497,22.1165,22.1364,180700.0
2013-01-11 15:10:00,33.35,33.41,33.34,33.4,202200.0,22.1364,22.1763,22.1298,22.1696,202200.0
2013-01-11 15:20:00,33.41,33.45,33.4,33.41,135000.0,22.1763,22.2028,22.1696,22.1763,135000.0
2013-01-11 15:30:00,33.41,33.47,33.41,33.47,448800.0,22.1763,22.2161,22.1763,22.2161,448800.0
2013-01-11 15:40:00,33.47,33.56,33.46,33.52,528900.0,22.2161,22.2758,22.2095,22.2493,528900.0
2013-01-11 15:50:00,33.52,33.57,33.46,33.5,630500.0,22.2493,22.2825,22.2095,22.236,630500.0
2013-01-14 09:30:00,33.53,33.57,33.39,33.42,116500.0,22.2559,22.2825,22.163,22.1829,116500.0
2013-01-14 09:40:00,33.41,33.42,33.34,33.38,166700.0,22.1763,22.1829,22.1298,22.1564,166700.0
2013-01-14 09:50:00,33.37,33.38,33.26,33.28,196100.0,22.1497,22.1564,22.0767,22.09,196100.0
2013-01-14 10:00:00,33.28,33.29,33.2,33.26,247100.0,22.09,22.0966,22.0369,22.0767,247100.0
2013-01-14 10:10:00,33.26,33.31,33.25,33.28,76500.0,22.0767,22.1099,22.0701,22.09,76500.0
2013-01-14 10:20:00,33.27,33.3,33.24,33.27,101600.0,22.0833,22.1033,22.0634,22.0833,101600.0
2013-01-14 10:30:00,33.28,33.39,33.28,33.39,257300.0,22.09,22.163,22.09,22.163,257300.0
2013-01-14 10:40:00,33.4,33.46,33.39,33.45,94100.0,22.1696,22.2095,22.163,22.2028,94100.0
2013-01-14 10:50:00,33.45,33.48,33.44,33.47,165500.0,22.2028,22.2227,22.1962,22.2161,165500.0
2013-01-14 11:00:00,33.47,33.49,33.47,33.48,76200.0,22.2161,22.2294,22.2161,22.2227,76200.0
2013-01-14 11:10:00,33.48,33.5,33.45,33.45,106200.0,22.2227,22.236,22.2028,22.2028,106200.0
2013-01-14 11:20:00,33.45,33.46,33.42,33.45,206100.0,22.2028,22.2095,22.1829,22.2028,206100.0
2013-01-14 11:30:00,33.45,33.46,33.37,33.37,286400.0,22.2028,22.2095,22.1497,22.1497,286400.0
2013-01-14 11:40:00,33.37,33.41,33.34,33.41,243600.0,22.1497,22.1763,22.1298,22.1763,243600.0
2013-01-14 11:50:00,33.4,33.43,33.4,33.42,140800.0,22.1696,22.1895,22.1696,22.1829,140800.0
2013-01-14 12:00:00,33.42,33.43,33.36,33.36,101900.0,22.1829,22.1895,22.1431,22.1431,101900.0
2013-01-14 12:10:00,33.37,33.4,33.33,33.33,127900.0,22.1497,22.1696,22.1232,22.1232,127900.0
2013-01-14 12:20:00,33.34,33.36,33.34,33.34,38600.0,22.1298,22.1431,22.1298,22.1298,38600.0
2013-01-14 12:30:00,33.34,33.36,33.33,33.36,48200.0,22.1298,22.1431,22.1232,22.1431,48200.0
2013-01-14 12:40:00,33.36,33.39,33.34,33.38,128900.0,22.1431,22.163,22.1298,22.1564,128900.0
2013-01-14 12:50:00,33.37,33.41,33.37,33.39,51200.0,22.1497,22.1763,22.1497,22.163,51200.0
2013-01-14 13:00:00,33.4,33.4,33.33,33.36,63200.0,22.1696,22.1696,22.1232,22.1431,63200.0
2013-01-14 13:10:00,33.36,33.41,33.35,33.4,84800.0,22.1431,22.1763,22.1364,22.1696,84800.0
2013-01-14 13:20:00,33.4,33.42,33.39,33.39,71700.0,22.1696,22.1829,22.163,22.163,71700.0
2013-01-14 13:30:00,33.39,33.43,33.39,33.4,241200.0,22.163,22.1895,22.163,22.1696,241200.0
2013-01-14 13:40:00,33.4,33.41,33.39,33.4,41800.0,22.1696,22.1763,22.163,22.1696,41800.0
2013-01-14 13:50:00,33.39,33.42,33.38,33.39,184100.0,22.163,22.1829,22.1564,22.163,184100.0
2013-01-14 14:00:00,33.4,33.45,33.39,33.4,126800.0,22.1696,22.2028,22.163,22.1696,126800.0
2013-01-14 14:10:00,33.4,33.42,33.38,33.42,275000.0,22.1696,22.1829,22.1564,22.1829,275000.0
2013-01-14 14:20:00,33.41,33.42,33.39,33.4,130900.0,22.1763,22.1829,22.163,22.1696,130900.0
2013-01-14 14:30:00,33.41,33.43,33.4,33.42,84500.0,22.1763,22.1895,22.1696,22.1829,84500.0
2013-01-14 14:40:00,33.41,33.45,33.41,33.44,105100.0,22.1763,22.2028,22.1763,22.1962,105100.0
2013-01-14 14:50:00,33.44,33.45,33.43,33.44,76800.0,22.1962,22.2028,22.1895,22.1962,76800.0
2013-01-14 15:00:00,33.43,33.47,33.43,33.47,223800.0,22.1895,22.2161,22.1895,22.2161,223800.0
2013-01-14 15:10:00,33.46,33.48,33.45,33.45,133400.0,22.2095,22.2227,22.2028,22.2028,133400.0
2013-01-14 15:20:00,33.45,33.48,33.45,33.47,311500.0,22.2028,22.2227,22.2028,22.2161,311500.0
2013-01-14 15:30:00,33.46,33.47,33.39,33.39,198900.0,22.2095,22.2161,22.163,22.163,198900.0
2013-01-14 15:40:00,33.39,33.44,33.39,33.44,216300.0,22.163,22.1962,22.163,22.1962,216300.0
2013-01-14 15:50:00,33.43,33.48,33.38,33.48,475700.0,22.1895,22.2227,22.1564,22.2227,475700.0
2013-01-15 09:30:00,33.39,33.4,33.14,33.27,376900.0,22.163,22.1696,21.997,22.0833,376900.0
2013-01-15 09:40:00,33.28,33.29,33.15,33.2,262400.0,22.09,22.0966,22.0037,22.0369,262400.0
2013-01-15 09:50:00,33.2,33.22,33.09,33.15,520200.0,22.0369,22.0501,21.9639,22.0037,520200.0
2013-01-15 10:00:00,33.15,33.21,33.07,33.16,382700.0,22.0037,22.0435,21.9506,22.0103,382700.0
2013-01-15 10:10:00,33.17,33.22,33.14,33.15,326400.0,22.017,22.0501,21.997,22.0037,326400.0
2013-01-15 10:20:00,33.15,33.23,33.14,33.15,327100.0,22.0037,22.0568,21.997,22.0037,327100.0
2013-01-15 10:30:00,33.14,33.21,33.14,33.19,193000.0,21.997,22.0435,21.997,22.0302,193000.0
2013-01-15 10:40:00,33.19,33.23,33.16,33.17,195800.0,22.0302,22.0568,22.0103,22.017,195800.0
2013-01-15 10:50:00,33.16,33.22,33.14,33.19,169400.0,22.0103,22.0501,21.997,22.0302,169400.0
2013-01-15 11:00:00,33.19,33.25,33.18,33.22,151800.0,22.0302,22.0701,22.0236,22.0501,151800.0
2013-01-15 11:10:00,33.22,33.25,33.18,33.25,259300.0,22.0501,22.0701,22.0236,22.0701,259300.0
2013-01-15 11:20:00,33.25,33.36,33.25,33.36,224000.0,22.0701,22.1431,22.0701,22.1431,224000.0
2013-01-15 11:30:00,33.36,33.38,33.31,33.35,242600.0,22.1431,22.1564,22.1099,22.1364,242600.0
2013-01-15 11:40:00,33.34,33.36,33.29,33.33,167000.0,22.1298,22.1431,22.0966,22.1232,167000.0
2013-01-15 11:50:00,33.34,33.38,33.32,33.36,101600.0,22.1298,22.1564,22.1165,22.1431,101600.0
2013-01-15 12:00:00,33.35,33.37,33.32,33.33,75500.0,22.1364,22.1497,22.1165,22.1232,75500.0
2013-01-15 12:10:00,33.32,33.36,33.3,33.32,145300.0,22.1165,22.1431,22.1033,22.1165,145300.0
2013-01-15 12:20:00,33.31,33.33,33.28,33.28,122600.0,22.1099,22.1232,22.09,22.09,122600.0
2013-01-15 12:30:00,33.29,33.31,33.28,33.29,178100.0,22.0966,22.1099,22.09,22.0966,178100.0
2013-01-15 12:40:00,33.28,33.3,33.26,33.27,62900.0,22.09,22.1033,22.0767,22.0833,62900.0
2013-01-15 12:50:00,33.26,33.29,33.25,33.25,86800.0,22.0767,22.0966,22.0701,22.0701,86800.0
2013-01-15 13:00:00,33.25,33.3,33.25,33.27,141800.0,22.0701,22.1033,22.0701,22.0833,141800.0
2013-01-15 13:10:00,33.27,33.31,33.26,33.3,114400.0,22.0833,22.1099,22.0767,22.1033,114400.0
2013-01-15 13:20:00,33.3,33.3,33.25,33.25,71000.0,22.1033,22.1033,22.0701,22.0701,71000.0
2013-01-15 13:30:00,33.25,33.26,33.22,33.24,111000.0,22.0701,22.0767,22.0501,22.0634,111000.0
2013-01-15 13:40:00,33.25,33.25,33.22,33.25,84400.0,22.0701,22.0701,22.0501,22.0701,84400.0
2013-01-15 13:50:00,33.25,33.25,33.09,33.09,272100.0,22.0701,22.0701,21.9639,21.9639,272100.0
2013-01-15 14:00:00,33.09,33.16,33.09,33.16,205700.0,21.9639,22.0103,21.9639,22.0103,205700.0
2013-01-15 14:10:00,33.17,33.19,33.12,33.16,357400.0,22.017,22.0302,21.9838,22.0103,357400.0
2013-01-15 14:20:00,33.16,33.16,33.12,33.14,112900.0,22.0103,22.0103,21.9838,21.997,112900.0
2013-01-15 14:30:00,33.14,33.14,33.13,33.14,108600.0,21.997,21.997,21.9904,21.997,108600.0
2013-01-15 14:40:00,33.14,33.22,33.14,33.21,290900.0,21.997,22.0501,21.997,22.0435,290900.0
2013-01-15 14:50:00,33.22,33.25,33.21,33.25,164100.0,22.0501,22.0701,22.0435,22.0701,164100.0
2013-01-15 15:00:00,33.25,33.29,33.23,33.26,157400.0,22.0701,22.0966,22.0568,22.0767,157400.0
2013-01-15 15:10:00,33.27,33.27,33.2,33.26,245500.0,22.0833,22.0833,22.0369,22.0767,245500.0
2013-01-15 15:20:00,33.25,33.28,33.23,33.25,147700.0,22.0701,22.09,22.0568,22.0701,147700.0
2013-01-15 15:30:00,33.26,33.33,33.25,33.31,322600.0,22.0767,22.1232,22.0701,22.1099,322600.0
2013-01-15 15:40:00,33.31,33.32,33.29,33.3,392600.0,22.1099,22.1165,22.0966,22.1033,392600.0
2013-01-15 15:50:00,33.3,33.3,33.24,33.27,862800.0,22.1033,22.1033,22.0634,22.0833,862800.0
2013-01-16 09:30:00,32.74,33.13,32.72,33.08,437400.0,21.7315,21.9904,21.7183,21.9572,437400.0
2013-01-16 09:40:00,33.08,33.18,33.08,33.11,364900.0,21.9572,22.0236,21.9572,21.9771,364900.0
2013-01-16 09:50:00,33.11,33.17,33.05,33.1,318200.0,21.9771,22.017,21.9373,21.9705,318200.0
2013-01-16 10:00:00,33.09,33.24,33.09,33.12,364400.0,21.9639,22.0634,21.9639,21.9838,364400.0
2013-01-16 10:10:00,33.12,33.24,33.11,33.2,320600.0,21.9838,22.0634,21.9771,22.0369,320600.0
2013-01-16 10:20:00,33.21,33.25,33.2,33.23,365900.0,22.0435,22.0701,22.0369,22.0568,365900.0
2013-01-16 10:30:00,33.22,33.23,33.14,33.16,169700.0,22.0501,22.0568,21.997,22.0103,169700.0
2013-01-16 10:40:00,33.17,33.2,33.13,33.14,160600.0,22.017,22.0369,21.9904,21.997,160600.0
2013-01-16 10:50:00,33.15,33.16,33.1,33.14,195800.0,22.0037,22.0103,21.9705,21.997,195800.0
2013-01-16 11:00:00,33.14,33.18,33.12,33.18,131500.0,21.997,22.0236,21.9838,22.0236,131500.0
2013-01-16 11:10:00,33.17,33.23,33.16,33.2,280000.0,22.017,22.0568,22.0103,22.0369,280000.0
2013-01-16 11:20:00,33.2,33.22,33.19,33.21,245700.0,22.0369,22.0501,22.0302,22.0435,245700.0
2013-01-16 11:30:00,33.21,33.22,33.15,33.2,344200.0,22.0435,22.0501,22.0037,22.0369,344200.0
2013-01-16 11:40:00,33.2,33.2,33.19,33.2,80800.0,22.0369,22.0369,22.0302,22.0369,80800.0
2013-01-16 11:50:00,33.2,33.21,33.16,33.21,166800.0,22.0369,22.0435,22.0103,22.0435,166800.0
2013-01-16 12:00:00,33.2,33.21,33.17,33.17,120400.0,22.0369,22.0435,22.017,22.017,120400.0
2013-01-16 12:10:00,33.18,33.19,33.13,33.19,166400.0,22.0236,22.0302,21.9904,22.0302,166400.0
2013-01-16 12:20:00,33.19,33.2,33.18,33.2,100800.0,22.0302,22.0369,22.0236,22.0369,100800.0
2013-01-16 12:30:00,33.2,33.21,33.17,33.19,143700.0,22.0369,22.0435,22.017,22.0302,143700.0
2013-01-16 12:40:00,33.18,33.2,33.16,33.2,101100.0,22.0236,22.0369,22.0103,22.0369,101100.0
2013-01-16 12:50:00,33.2,33.2,33.19,33.2,87400.0,22.0369,22.0369,22.0302,22.0369,87400.0
2013-01-16 13:00:00,33.21,33.24,33.19,33.21,316300.0,22.0435,22.0634,22.0302,22.0435,316300.0
2013-01-16 13:10:00,33.21,33.23,33.2,33.21,131900.0,22.0435,22.0568,22.0369,22.0435,131900.0
2013-01-16 13:20:00,33.22,33.22,33.2,33.2,63500.0,22.0501,22.0501,22.0369,22.0369,63500.0
2013-01-16 13:30:00,33.21,33.25,33.21,33.24,157700.0,22.0435,22.0701,22.0435,22.0634,157700.0
2013-01-16 13:40:00,33.25,33.27,33.23,33.25,157500.0,22.0701,22.0833,22.0568,22.0701,157500.0
2013-01-16 13:50:00,33.25,33.26,33.24,33.24,74500.0,22.0701,22.0767,22.0634,22.0634,74500.0
2013-01-16 14:00:00,33.25,33.25,33.19,33.19,67000.0,22.0701,22.0701,22.0302,22.0302,67000.0
2013-01-16 14:10:00,33.19,33.22,33.18,33.21,167100.0,22.0302,22.0501,22.0236,22.0435,167100.0
2013-01-16 14:20:00,33.2,33.23,33.2,33.23,41600.0,22.0369,22.0568,22.0369,22.0568,41600.0
2013-01-16 14:30:00,33.23,33.25,33.2,33.21,84700.0,22.0568,22.0701,22.0369,22.0435,84700.0
2013-01-16 14:40:00,33.21,33.22,33.17,33.19,248700.0,22.0435,22.0501,22.017,22.0302,248700.0
2013-01-16 14:50:00,33.2,33.21,33.19,33.21,135100.0,22.0369,22.0435,22.0302,22.0435,135100.0
2013-01-16 15:00:00,33.21,33.22,33.19,33.2,270300.0,22.0435,22.0501,22.0302,22.0369,270300.0
2013-01-16 15:10:00,33.2,33.23,33.19,33.2,189000.0,22.0369,22.0568,22.0302,22.0369,189000.0
2013-01-16 15:20:00,33.2,33.24,33.17,33.2,301000.0,22.0369,22.0634,22.017,22.0369,301000.0
2013-01-16 15:30:00,33.2,33.23,33.19,33.2,149500.0,22.0369,22.0568,22.0302,22.0369,149500.0
2013-01-16 15:40:00,33.21,33.22,33.2,33.2,319700.0,22.0435,22.0501,22.0369,22.0369,319700.0
2013-01-16 15:50:00,33.21,33.22,33.1,33.13,936000.0,22.0435,22.0501,21.9705,21.9904,936000.0
2013-01-17 09:30:00,33.36,33.36,33.05,33.05,526600.0,22.1431,22.1431,21.9373,21.9373,526600.0
2013-01-17 09:40:00,33.06,33.12,33.0,33.12,429700.0,21.9439,21.9838,21.9041,21.9838,429700.0
2013-01-17 09:50:00,33.12,33.28,33.11,33.27,189400.0,21.9838,22.09,21.9771,22.0833,189400.0
2013-01-17 10:00:00,33.26,33.35,33.21,33.35,283100.0,22.0767,22.1364,22.0435,22.1364,283100.0
2013-01-17 10:10:00,33.35,33.35,33.27,33.3,221300.0,22.1364,22.1364,22.0833,22.1033,221300.0
2013-01-17 10:20:00,33.3,33.32,33.24,33.27,342700.0,22.1033,22.1165,22.0634,22.0833,342700.0
2013-01-17 10:30:00,33.27,33.28,33.18,33.19,162500.0,22.0833,22.09,22.0236,22.0302,162500.0
2013-01-17 10:40:00,33.18,33.2,33.09,33.09,527200.0,22.0236,22.0369,21.9639,21.9639,527200.0
2013-01-17 10:50:00,33.1,33.1,33.03,33.06,444600.0,21.9705,21.9705,21.924,21.9439,444600.0
2013-01-17 11:00:00,33.07,33.15,33.06,33.14,235200.0,21.9506,22.0037,21.9439,21.997,235200.0
2013-01-17 11:10:00,33.15,33.15,33.07,33.07,191800.0,22.0037,22.0037,21.9506,21.9506,191800.0
2013-01-17 11:20:00,33.08,33.14,33.07,33.14,137600.0,21.9572,21.997,21.9506,21.997,137600.0
2013-01-17 11:30:00,33.15,33.18,33.11,33.18,199800.0,22.0037,22.0236,21.9771,22.0236,199800.0
2013-01-17 11:40:00,33.17,33.18,33.07,33.1,222700.0,22.017,22.0236,21.9506,21.9705,222700.0
2013-01-17 11:50:00,33.1,33.11,33.03,33.03,139700.0,21.9705,21.9771,21.924,21.924,139700.0
2013-01-17 12:00:00,33.03,33.07,33.03,33.04,250600.0,21.924,21.9506,21.924,21.9307,250600.0
2013-01-17 12:10:00,33.04,33.06,33.01,33.05,169400.0,21.9307,21.9439,21.9108,21.9373,169400.0
2013-01-17 12:20:00,33.05,33.06,32.98,33.02,302300.0,21.9373,21.9439,21.8908,21.9174,302300.0
2013-01-17 12:30:00,33.02,33.04,32.98,33.04,337200.0,21.9174,21.9307,21.8908,21.9307,337200.0
2013-01-17 12:40:00,33.04,33.04,32.92,32.93,229500.0,21.9307,21.9307,21.851,21.8577,229500.0
2013-01-17 12:50:00,32.93,32.95,32.86,32.91,391400.0,21.8577,21.8709,21.8112,21.8444,391400.0
2013-01-17 13:00:00,32.91,32.92,32.82,32.83,191900.0,21.8444,21.851,21.7846,21.7913,191900.0
2013-01-17 13:10:00,32.83,32.85,32.79,32.83,183800.0,21.7913,21.8046,21.7647,21.7913,183800.0
2013-01-17 13:20:00,32.83,32.83,32.72,32.73,357200.0,21.7913,21.7913,21.7183,21.7249,357200.0
2013-01-17 13:30:00,32.74,32.94,32.73,32.94,394400.0,21.7315,21.8643,21.7249,21.8643,394400.0
2013-01-17 13:40:00,32.94,33.08,32.93,33.08,365600.0,21.8643,21.9572,21.8577,21.9572,365600.0
2013-01-17 13:50:00,33.08,33.09,32.97,32.99,315100.0,21.9572,21.9639,21.8842,21.8975,315100.0
2013-01-17 14:00:00,32.99,33.06,32.98,33.06,354800.0,21.8975,21.9439,21.8908,21.9439,354800.0
2013-01-17 14:10:00,33.05,33.1,33.05,33.05,240600.0,21.9373,21.9705,21.9373,21.9373,240600.0
2013-01-17 14:20:00,33.05,33.06,32.97,33.01,527600.0,21.9373,21.9439,21.8842,21.9108,527600.0
2013-01-17 14:30:00,33.01,33.05,33.0,33.01,713200.0,21.9108,21.9373,21.9041,21.9108,713200.0
2013-01-17 14:40:00,33.01,33.04,32.96,32.96,218200.0,21.9108,21.9307,21.8776,21.8776,218200.0
2013-01-17 14:50:00,32.97,32.97,32.91,32.93,506400.0,21.8842,21.8842,21.8444,21.8577,506400.0
2013-01-17 15:00:00,32.93,32.95,32.92,32.92,260700.0,21.8577,21.8709,21.851,21.851,260700.0
2013-01-17 15:10:00,32.92,33.01,32.92,32.99,1240400.0,21.851,21.9108,21.851,21.8975,1240400.0
2013-01-17 15:20:00,33.0,33.0,32.91,32.94,544900.0,21.9041,21.9041,21.8444,21.8643,544900.0
2013-01-17 15:30:00,32.95,32.97,32.88,32.89,443600.0,21.8709,21.8842,21.8245,21.8311,443600.0
2013-01-17 15:40:00,32.9,32.95,32.88,32.91,1071800.0,21.8377,21.8709,21.8245,21.8444,1071800.0
2013-01-17 15:50:00,32.91,32.92,32.76,32.77,1786700.0,21.8444,21.851,21.7448,21.7515,1786700.0
2013-01-18 09:30:00,32.89,32.97,32.57,32.6,1819700.0,21.8311,21.8842,21.6187,21.6386,1819700.0
2013-01-18 09:40:00,32.61,32.75,32.61,32.7,443300.0,21.6453,21.7382,21.6453,21.705,443300.0
2013-01-18 09:50:00,32.7,32.77,32.65,32.7,828000.0,21.705,21.7515,21.6718,21.705,828000.0
2013-01-18 10:00:00,32.69,32.7,32.67,32.7,451300.0,21.6984,21.705,21.6851,21.705,451300.0
2013-01-18 10:10:00,32.7,32.76,32.68,32.73,440400.0,21.705,21.7448,21.6917,21.7249,440400.0
2013-01-18 10:20:00,32.73,32.75,32.69,32.72,424800.0,21.7249,21.7382,21.6984,21.7183,424800.0
2013-01-18 10:30:00,32.71,32.72,32.68,32.7,233000.0,21.7116,21.7183,21.6917,21.705,233000.0
2013-01-18 10:40:00,32.71,32.73,32.68,32.69,238200.0,21.7116,21.7249,21.6917,21.6984,238200.0
2013-01-18 10:50:00,32.7,32.7,32.67,32.68,191400.0,21.705,21.705,21.6851,21.6917,191400.0
2013-01-18 11:00:00,32.68,32.69,32.59,32.64,451800.0,21.6917,21.6984,21.632,21.6652,451800.0
2013-01-18 11:10:00,32.64,32.68,32.62,32.66,272200.0,21.6652,21.6917,21.6519,21.6784,272200.0
2013-01-18 11:20:00,32.66,32.71,32.66,32.7,213400.0,21.6784,21.7116,21.6784,21.705,213400.0
2013-01-18 11:30:00,32.69,32.72,32.65,32.66,326300.0,21.6984,21.7183,21.6718,21.6784,326300.0
2013-01-18 11:40:00,32.66,32.68,32.6,32.62,143600.0,21.6784,21.6917,21.6386,21.6519,143600.0
2013-01-18 11:50:00,32.63,32.66,32.62,32.66,69700.0,21.6585,21.6784,21.6519,21.6784,69700.0
2013-01-18 12:00:00,32.66,32.66,32.64,32.64,160000.0,21.6784,21.6784,21.6652,21.6652,160000.0
2013-01-18 12:10:00,32.64,32.65,32.62,32.63,83100.0,21.6652,21.6718,21.6519,21.6585,83100.0
2013-01-18 12:20:00,32.62,32.63,32.61,32.63,82200.0,21.6519,21.6585,21.6453,21.6585,82200.0
2013-01-18 12:30:00,32.62,32.7,32.62,32.68,162500.0,21.6519,21.705,21.6519,21.6917,162500.0
2013-01-18 12:40:00,32.68,32.68,32.61,32.61,701700.0,21.6917,21.6917,21.6453,21.6453,701700.0
2013-01-18 12:50:00,32.61,32.62,32.58,32.59,221800.0,21.6453,21.6519,21.6253,21.632,221800.0
2013-01-18 13:00:00,32.59,32.61,32.58,32.59,478500.0,21.632,21.6453,21.6253,21.632,478500.0
2013-01-18 13:10:00,32.59,32.63,32.59,32.62,99600.0,21.632,21.6585,21.632,21.6519,99600.0
2013-01-18 13:20:00,32.62,32.62,32.57,32.62,221600.0,21.6519,21.6519,21.6187,21.6519,221600.0
2013-01-18 13:30:00,32.62,32.62,32.58,32.6,118300.0,21.6519,21.6519,21.6253,21.6386,118300.0
2013-01-18 13:40:00,32.59,32.63,32.59,32.59,151000.0,21.632,21.6585,21.632,21.632,151000.0
2013-01-18 13:50:00,32.59,32.6,32.57,32.58,245800.0,21.632,21.6386,21.6187,21.6253,245800.0
2013-01-18 14:00:00,32.57,32.59,32.57,32.58,94500.0,21.6187,21.632,21.6187,21.6253,94500.0
2013-01-18 14:10:00,32.59,32.6,32.56,32.58,286100.0,21.632,21.6386,21.6121,21.6253,286100.0
2013-01-18 14:20:00,32.59,32.65,32.54,32.61,818100.0,21.632,21.6718,21.5988,21.6453,818100.0
2013-01-18 14:30:00,32.61,32.67,32.61,32.64,372200.0,21.6453,21.6851,21.6453,21.6652,372200.0
2013-01-18 14:40:00,32.65,32.67,32.59,32.63,1285400.0,21.6718,21.6851,21.632,21.6585,1285400.0
2013-01-18 14:50:00,32.63,32.7,32.62,32.7,495700.0,21.6585,21.705,21.6519,21.705,495700.0
2013-01-18 15:00:00,32.7,32.72,32.66,32.66,215300.0,21.705,21.7183,21.6784,21.6784,215300.0
2013-01-18 15:10:00,32.66,32.69,32.66,32.68,125700.0,21.6784,21.6984,21.6784,21.6917,125700.0
2013-01-18 15:20:00,32.68,32.75,32.68,32.75,457400.0,21.6917,21.7382,21.6917,21.7382,457400.0
2013-01-18 15:30:00,32.75,32.8,32.72,32.8,507300.0,21.7382,21.7714,21.7183,21.7714,507300.0
2013-01-18 15:40:00,32.8,32.86,32.77,32.83,474600.0,21.7714,21.8112,21.7515,21.7913,474600.0
2013-01-18 15:50:00,32.83,32.86,32.81,32.85,862300.0,21.7913,21.8112,21.778,21.8046,862300.0
2013-01-22 09:30:00,32.83,32.84,32.75,32.77,318500.0,21.7913,21.7979,21.7382,21.7515,318500.0
2013-01-22 09:40:00,32.77,32.78,32.67,32.77,250100.0,21.7515,21.7581,21.6851,21.7515,250100.0
2013-01-22 09:50:00,32.77,32.89,32.75,32.86,253700.0,21.7515,21.8311,21.7382,21.8112,253700.0
2013-01-22 10:00:00,32.86,32.87,32.82,32.86,295000.0,21.8112,21.8178,21.7846,21.8112,295000.0
2013-01-22 10:10:00,32.87,32.88,32.8,32.82,148100.0,21.8178,21.8245,21.7714,21.7846,148100.0
2013-01-22 10:20:00,32.83,32.88,32.82,32.87,408700.0,21.7913,21.8245,21.7846,21.8178,408700.0
2013-01-22 10:30:00,32.87,32.91,32.84,32.89,257900.0,21.8178,21.8444,21.7979,21.8311,257900.0
2013-01-22 10:40:00,32.9,32.93,32.87,32.9,227700.0,21.8377,21.8577,21.8178,21.8377,227700.0
2013-01-22 10:50:00,32.9,32.92,32.89,32.91,116200.0,21.8377,21.851,21.8311,21.8444,116200.0
2013-01-22 11:00:00,32.91,32.91,32.87,32.9,142000.0,21.8444,21.8444,21.8178,21.8377,142000.0
2013-01-22 11:10:00,32.91,32.93,32.87,32.93,218800.0,21.8444,21.8577,21.8178,21.8577,218800.0
2013-01-22 11:20:00,32.92,32.97,32.89,32.9,307700.0,21.851,21.8842,21.8311,21.8377,307700.0
2013-01-22 11:30:00,32.91,32.91,32.89,32.9,161500.0,21.8444,21.8444,21.8311,21.8377,161500.0
2013-01-22 11:40:00,32.91,32.95,32.9,32.94,132800.0,21.8444,21.8709,21.8377,21.8643,132800.0
2013-01-22 11:50:00,32.94,32.98,32.94,32.97,272200.0,21.8643,21.8908,21.8643,21.8842,272200.0
2013-01-22 12:00:00,32.97,33.01,32.96,33.0,230500.0,21.8842,21.9108,21.8776,21.9041,230500.0
2013-01-22 12:10:00,32.99,33.02,32.98,33.02,167700.0,21.8975,21.9174,21.8908,21.9174,167700.0
2013-01-22 12:20:00,33.02,33.06,33.02,33.06,132400.0,21.9174,21.9439,21.9174,21.9439,132400.0
2013-01-22 12:30:00,33.05,33.1,33.05,33.07,193600.0,21.9373,21.9705,21.9373,21.9506,193600.0
2013-01-22 12:40:00,33.08,33.1,33.02,33.02,209900.0,21.9572,21.9705,21.9174,21.9174,209900.0
2013-01-22 12:50:00,33.03,33.05,33.01,33.04,162400.0,21.924,21.9373,21.9108,21.9307,162400.0
2013-01-22 13:00:00,33.04,33.05,33.03,33.03,105100.0,21.9307,21.9373,21.924,21.924,105100.0
2013-01-22 13:10:00,33.03,33.04,33.0,33.03,162000.0,21.924,21.9307,21.9041,21.924,162000.0
2013-01-22 13:20:00,33.04,33.04,32.98,32.99,218600.0,21.9307,21.9307,21.8908,21.8975,218600.0
2013-01-22 13:30:00,32.99,33.0,32.96,32.97,99000.0,21.8975,21.9041,21.8776,21.8842,99000.0
2013-01-22 13:40:00,32.98,32.98,32.97,32.97,110200.0,21.8908,21.8908,21.8842,21.8842,110200.0
2013-01-22 13:50:00,32.97,32.98,32.92,32.92,174100.0,21.8842,21.8908,21.851,21.851,174100.0
2013-01-22 14:00:00,32.91,32.95,32.88,32.95,172900.0,21.8444,21.8709,21.8245,21.8709,172900.0
2013-01-22 14:10:00,32.95,32.95,32.93,32.94,196500.0,21.8709,21.8709,21.8577,21.8643,196500.0
2013-01-22 14:20:00,32.94,32.96,32.93,32.94,195600.0,21.8643,21.8776,21.8577,21.8643,195600.0
2013-01-22 14:30:00,32.94,32.96,32.91,32.91,242600.0,21.8643,21.8776,21.8444,21.8444,242600.0
2013-01-22 14:40:00,32.91,32.92,32.89,32.91,201500.0,21.8444,21.851,21.8311,21.8444,201500.0
2013-01-22 14:50:00,32.91,32.95,32.91,32.94,169700.0,21.8444,21.8709,21.8444,21.8643,169700.0
2013-01-22 15:00:00,32.95,32.95,32.91,32.92,178300.0,21.8709,21.8709,21.8444,21.851,178300.0
2013-01-22 15:10:00,32.93,32.93,32.87,32.91,183300.0,21.8577,21.8577,21.8178,21.8444,183300.0
2013-01-22 15:20:00,32.91,32.97,32.89,32.95,224100.0,21.8444,21.8842,21.8311,21.8709,224100.0
2013-01-22 15:30:00,32.96,33.0,32.95,33.0,322600.0,21.8776,21.9041,21.8709,21.9041,322600.0
2013-01-22 15:40:00,33.0,33.02,32.98,33.0,537600.0,21.9041,21.9174,21.8908,21.9041,537600.0
2013-01-22 15:50:00,33.0,33.04,33.0,33.01,663100.0,21.9041,21.9307,21.9041,21.9108,663100.0
2013-01-23 09:30:00,32.92,33.01,32.85,33.0,483700.0,21.851,21.9108,21.8046,21.9041,483700.0
2013-01-23 09:40:00,33.0,33.03,32.95,32.95,163300.0,21.9041,21.924,21.8709,21.8709,163300.0
2013-01-23 09:50:00,32.95,33.0,32.9,32.99,372200.0,21.8709,21.9041,21.8377,21.8975,372200.0
2013-01-23 10:00:00,33.0,33.0,32.9,32.91,303000.0,21.9041,21.9041,21.8377,21.8444,303000.0
2013-01-23 10:10:00,32.91,32.96,32.88,32.93,455000.0,21.8444,21.8776,21.8245,21.8577,455000.0
2013-01-23 10:20:00,32.93,32.94,32.88,32.9,118200.0,21.8577,21.8643,21.8245,21.8377,118200.0
2013-01-23 10:30:00,32.9,32.92,32.88,32.91,364600.0,21.8377,21.851,21.8245,21.8444,364600.0
2013-01-23 10:40:00,32.91,32.92,32.88,32.91,218800.0,21.8444,21.851,21.8245,21.8444,218800.0
2013-01-23 10:50:00,32.91,32.93,32.88,32.9,256500.0,21.8444,21.8577,21.8245,21.8377,256500.0
2013-01-23 11:00:00,32.9,32.96,32.89,32.96,354400.0,21.8377,21.8776,21.8311,21.8776,354400.0
2013-01-23 11:10:00,32.96,32.97,32.94,32.94,167300.0,21.8776,21.8842,21.8643,21.8643,167300.0
2013-01-23 11:20:00,32.94,32.96,32.9,32.91,162400.0,21.8643,21.8776,21.8377,21.8444,162400.0
2013-01-23 11:30:00,32.9,32.95,32.9,32.95,90000.0,21.8377,21.8709,21.8377,21.8709,90000.0
2013-01-23 11:40:00,32.95,32.98,32.93,32.97,176300.0,21.8709,21.8908,21.8577,21.8842,176300.0
2013-01-23 11:50:00,32.96,33.02,32.96,33.0,181000.0,21.8776,21.9174,21.8776,21.9041,181000.0
2013-01-23 12:00:00,33.0,33.08,32.98,33.04,285200.0,21.9041,21.9572,21.8908,21.9307,285200.0
2013-01-23 12:10:00,33.05,33.07,32.99,33.0,97000.0,21.9373,21.9506,21.8975,21.9041,97000.0
2013-01-23 12:20:00,32.99,33.01,32.99,33.0,109500.0,21.8975,21.9108,21.8975,21.9041,109500.0
2013-01-23 12:30:00,33.0,33.01,32.98,32.99,151600.0,21.9041,21.9108,21.8908,21.8975,151600.0
2013-01-23 12:40:00,32.98,33.0,32.97,33.0,100100.0,21.8908,21.9041,21.8842,21.9041,100100.0
2013-01-23 12:50:00,33.0,33.05,32.99,33.05,199100.0,21.9041,21.9373,21.8975,21.9373,199100.0
2013-01-23 13:00:00,33.04,33.05,33.01,33.03,162200.0,21.9307,21.9373,21.9108,21.924,162200.0
2013-01-23 13:10:00,33.03,33.03,33.01,33.01,106900.0,21.924,21.924,21.9108,21.9108,106900.0
2013-01-23 13:20:00,33.02,33.04,33.01,33.02,72200.0,21.9174,21.9307,21.9108,21.9174,72200.0
2013-01-23 13:30:00,33.01,33.04,33.0,33.03,88100.0,21.9108,21.9307,21.9041,21.924,88100.0
2013-01-23 13:40:00,33.03,33.06,33.02,33.05,136200.0,21.924,21.9439,21.9174,21.9373,136200.0
2013-01-23 13:50:00,33.05,33.08,33.04,33.07,169200.0,21.9373,21.9572,21.9307,21.9506,169200.0
2013-01-23 14:00:00,33.07,33.08,33.04,33.05,298800.0,21.9506,21.9572,21.9307,21.9373,298800.0
2013-01-23 14:10:00,33.05,33.05,32.99,33.04,173300.0,21.9373,21.9373,21.8975,21.9307,173300.0
2013-01-23 14:20:00,33.04,33.06,33.03,33.06,116100.0,21.9307,21.9439,21.924,21.9439,116100.0
2013-01-23 14:30:00,33.06,33.09,33.05,33.08,117600.0,21.9439,21.9639,21.9373,21.9572,117600.0
2013-01-23 14:40:00,33.08,33.09,33.07,33.08,150200.0,21.9572,21.9639,21.9506,21.9572,150200.0
2013-01-23 14:50:00,33.07,33.09,33.05,33.07,216800.0,21.9506,21.9639,21.9373,21.9506,216800.0
2013-01-23 15:00:00,33.08,33.09,33.06,33.09,177500.0,21.9572,21.9639,21.9439,21.9639,177500.0
2013-01-23 15:10:00,33.09,33.09,33.07,33.08,158800.0,21.9639,21.9639,21.9506,21.9572,158800.0
2013-01-23 15:20:00,33.09,33.09,33.01,33.03,172100.0,21.9639,21.9639,21.9108,21.924,172100.0
2013-01-23 15:30:00,33.03,33.07,33.02,33.05,297400.0,21.924,21.9506,21.9174,21.9373,297400.0
2013-01-23 15:40:00,33.05,33.06,33.0,33.03,458700.0,21.9373,21.9439,21.9041,21.924,458700.0
2013-01-23 15:50:00,33.03,33.09,32.99,33.08,762400.0,21.924,21.9639,21.8975,21.9572,762400.0
2013-01-24 09:30:00,33.1,33.36,33.09,33.24,358500.0,21.9705,22.1431,21.9639,22.0634,358500.0
2013-01-24 09:40:00,33.24,33.33,33.2,33.23,271200.0,22.0634,22.1232,22.0369,22.0568,271200.0
2013-01-24 09:50:00,33.23,33.27,33.21,33.23,208800.0,22.0568,22.0833,22.0435,22.0568,208800.0
2013-01-24 10:00:00,33.23,33.37,33.23,33.32,142500.0,22.0568,22.1497,22.0568,22.1165,142500.0
2013-01-24 10:10:00,33.32,33.33,33.23,33.25,135000.0,22.1165,22.1232,22.0568,22.0701,135000.0
2013-01-24 10:20:00,33.25,33.27,33.19,33.2,166500.0,22.0701,22.0833,22.0302,22.0369,166500.0
2013-01-24 10:30:00,33.2,33.2,33.16,33.19,256800.0,22.0369,22.0369,22.0103,22.0302,256800.0
2013-01-24 10:40:00,33.2,33.22,33.18,33.22,395300.0,22.0369,22.0501,22.0236,22.0501,395300.0
2013-01-24 10:50:00,33.22,33.22,33.16,33.16,137700.0,22.0501,22.0501,22.0103,22.0103,137700.0
2013-01-24 11:00:00,33.16,33.19,33.16,33.18,147600.0,22.0103,22.0302,22.0103,22.0236,147600.0
2013-01-24 11:10:00,33.17,33.2,33.17,33.18,196000.0,22.017,22.0369,22.017,22.0236,196000.0
2013-01-24 11:20:00,33.19,33.2,33.17,33.17,225500.0,22.0302,22.0369,22.017,22.017,225500.0
2013-01-24 11:30:00,33.18,33.2,33.16,33.18,104400.0,22.0236,22.0369,22.0103,22.0236,104400.0
2013-01-24 11:40:00,33.19,33.2,33.14,33.14,97900.0,22.0302,22.0369,21.997,21.997,97900.0
2013-01-24 11:50:00,33.15,33.17,33.13,33.15,207500.0,22.0037,22.017,21.9904,22.0037,207500.0
2013-01-24 12:00:00,33.15,33.16,33.12,33.13,201000.0,22.0037,22.0103,21.9838,21.9904,201000.0
2013-01-24 12:10:00,33.14,33.14,33.11,33.14,156700.0,21.997,21.997,21.9771,21.997,156700.0
2013-01-24 12:20:00,33.14,33.15,33.12,33.15,99600.0,21.997,22.0037,21.9838,22.0037,99600.0
2013-01-24 12:30:00,33.15,33.15,33.04,33.04,169000.0,22.0037,22.0037,21.9307,21.9307,169000.0
2013-01-24 12:40:00,33.05,33.1,33.04,33.09,209800.0,21.9373,21.9705,21.9307,21.9639,209800.0
2013-01-24 12:50:00,33.09,33.1,33.05,33.06,157100.0,21.9639,21.9705,21.9373,21.9439,157100.0
2013-01-24 13:00:00,33.07,33.11,33.04,33.1,468700.0,21.9506,21.9771,21.9307,21.9705,468700.0
2013-01-24 13:10:00,33.1,33.1,33.06,33.08,305900.0,21.9705,21.9705,21.9439,21.9572,305900.0
2013-01-24 13:20:00,33.07,33.12,33.07,33.11,229800.0,21.9506,21.9838,21.9506,21.9771,229800.0
2013-01-24 13:30:00,33.12,33.13,33.03,33.03,139600.0,21.9838,21.9904,21.924,21.924,139600.0
2013-01-24 13:40:00,33.03,33.06,33.0,33.02,154800.0,21.924,21.9439,21.9041,21.9174,154800.0
2013-01-24 13:50:00,33.02,33.08,33.01,33.07,242400.0,21.9174,21.9572,21.9108,21.9506,242400.0
2013-01-24 14:00:00,33.08,33.08,33.05,33.07,163400.0,21.9572,21.9572,21.9373,21.9506,163400.0
2013-01-24 14:10:00,33.07,33.14,33.06,33.08,182500.0,21.9506,21.997,21.9439,21.9572,182500.0
2013-01-24 14:20:00,33.09,33.1,33.07,33.1,104700.0,21.9639,21.9705,21.9506,21.9705,104700.0
2013-01-24 14:30:00,33.1,33.14,33.09,33.11,149900.0,21.9705,21.997,21.9639,21.9771,149900.0
2013-01-24 14:40:00,33.1,33.15,33.07,33.15,133600.0,21.9705,22.0037,21.9506,22.0037,133600.0
2013-01-24 14:50:00,33.15,33.15,33.09,33.12,206400.0,22.0037,22.0037,21.9639,21.9838,206400.0
2013-01-24 15:00:00,33.12,33.16,33.09,33.14,244200.0,21.9838,22.0103,21.9639,21.997,244200.0
2013-01-24 15:10:00,33.14,33.18,33.13,33.17,125700.0,21.997,22.0236,21.9904,22.017,125700.0
2013-01-24 15:20:00,33.17,33.19,33.12,33.17,186300.0,22.017,22.0302,21.9838,22.017,186300.0
2013-01-24 15:30:00,33.17,33.2,33.15,33.2,391500.0,22.017,22.0369,22.0037,22.0369,391500.0
2013-01-24 15:40:00,33.2,33.2,33.13,33.15,333800.0,22.0369,22.0369,21.9904,22.0037,333800.0
2013-01-24 15:50:00,33.15,33.15,33.08,33.1,916500.0,22.0037,22.0037,21.9572,21.9705,916500.0
2013-01-25 09:30:00,33.26,33.29,33.1,33.22,321900.0,22.0767,22.0966,21.9705,22.0501,321900.0
2013-01-25 09:40:00,33.21,33.26,33.1,33.15,573300.0,22.0435,22.0767,21.9705,22.0037,573300.0
2013-01-25 09:50:00,33.14,33.18,33.14,33.16,571500.0,21.997,22.0236,21.997,22.0103,571500.0
2013-01-25 10:00:00,33.15,33.15,33.02,33.13,235400.0,22.0037,22.0037,21.9174,21.9904,235400.0
2013-01-25 10:10:00,33.11,33.16,33.07,33.08,107100.0,21.9771,22.0103,21.9506,21.9572,107100.0
2013-01-25 10:20:00,33.09,33.1,32.98,32.99,218300.0,21.9639,21.9705,21.8908,21.8975,218300.0
2013-01-25 10:30:00,33.0,33.06,32.97,33.02,202100.0,21.9041,21.9439,21.8842,21.9174,202100.0
2013-01-25 10:40:00,33.01,33.06,32.97,33.02,156600.0,21.9108,21.9439,21.8842,21.9174,156600.0
2013-01-25 10:50:00,33.03,33.1,33.02,33.1,136000.0,21.924,21.9705,21.9174,21.9705,136000.0
2013-01-25 11:00:00,33.1,33.16,33.09,33.16,378600.0,21.9705,22.0103,21.9639,22.0103,378600.0
2013-01-25 11:10:00,33.15,33.18,33.11,33.14,328600.0,22.0037,22.0236,21.9771,21.997,328600.0
2013-01-25 11:20:00,33.14,33.21,33.14,33.16,415900.0,21.997,22.0435,21.997,22.0103,415900.0
2013-01-25 11:30:00,33.16,33.21,33.15,33.19,274200.0,22.0103,22.0435,22.0037,22.0302,274200.0
2013-01-25 11:40:00,33.19,33.23,33.19,33.19,122700.0,22.0302,22.0568,22.0302,22.0302,122700.0
2013-01-25 11:50:00,33.19,33.2,33.13,33.17,135100.0,22.0302,22.0369,21.9904,22.017,135100.0
2013-01-25 12:00:00,33.16,33.21,33.16,33.19,168000.0,22.0103,22.0435,22.0103,22.0302,168000.0
2013-01-25 12:10:00,33.19,33.19,33.16,33.16,187600.0,22.0302,22.0302,22.0103,22.0103,187600.0
2013-01-25 12:20:00,33.17,33.17,33.11,33.12,121200.0,22.017,22.017,21.9771,21.9838,121200.0
2013-01-25 12:30:00,33.12,33.14,33.11,33.11,75600.0,21.9838,21.997,21.9771,21.9771,75600.0
2013-01-25 12:40:00,33.12,33.12,33.11,33.12,47000.0,21.9838,21.9838,21.9771,21.9838,47000.0
2013-01-25 12:50:00,33.11,33.13,33.1,33.11,72400.0,21.9771,21.9904,21.9705,21.9771,72400.0
2013-01-25 13:00:00,33.1,33.14,33.09,33.1,106600.0,21.9705,21.997,21.9639,21.9705,106600.0
2013-01-25 13:10:00,33.11,33.13,33.1,33.1,57200.0,21.9771,21.9904,21.9705,21.9705,57200.0
2013-01-25 13:20:00,33.11,33.12,33.08,33.09,53100.0,21.9771,21.9838,21.9572,21.9639,53100.0
2013-01-25 13:30:00,33.09,33.12,33.08,33.11,117000.0,21.9639,21.9838,21.9572,21.9771,117000.0
2013-01-25 13:40:00,33.11,33.15,33.11,33.13,263600.0,21.9771,22.0037,21.9771,21.9904,263600.0
2013-01-25 13:50:00,33.13,33.14,33.12,33.13,50200.0,21.9904,21.997,21.9838,21.9904,50200.0
2013-01-25 14:00:00,33.13,33.14,33.11,33.13,167000.0,21.9904,21.997,21.9771,21.9904,167000.0
2013-01-25 14:10:00,33.14,33.15,33.12,33.15,140500.0,21.997,22.0037,21.9838,22.0037,140500.0
2013-01-25 14:20:00,33.15,33.16,33.13,33.16,113500.0,22.0037,22.0103,21.9904,22.0103,113500.0
2013-01-25 14:30:00,33.16,33.17,33.13,33.16,157600.0,22.0103,22.017,21.9904,22.0103,157600.0
2013-01-25 14:40:00,33.16,33.2,33.15,33.2,87400.0,22.0103,22.0369,22.0037,22.0369,87400.0
2013-01-25 14:50:00,33.19,33.2,33.11,33.13,223900.0,22.0302,22.0369,21.9771,21.9904,223900.0
2013-01-25 15:00:00,33.13,33.16,33.12,33.13,191500.0,21.9904,22.0103,21.9838,21.9904,191500.0
2013-01-25 15:10:00,33.14,33.14,33.12,33.14,103100.0,21.997,21.997,21.9838,21.997,103100.0
2013-01-25 15:20:00,33.13,33.15,33.11,33.15,200000.0,21.9904,22.0037,21.9771,22.0037,200000.0
2013-01-25 15:30:00,33.15,33.17,33.12,33.13,243300.0,22.0037,22.017,21.9838,21.9904,243300.0
2013-01-25 15:40:00,33.13,33.13,33.03,33.08,398500.0,21.9904,21.9904,21.924,21.9572,398500.0
2013-01-25 15:50:00,33.07,33.17,33.07,33.17,867400.0,21.9506,22.017,21.9506,22.017,867400.0
2013-01-28 09:30:00,33.25,33.27,33.07,33.1,432900.0,22.0701,22.0833,21.9506,21.9705,432900.0
2013-01-28 09:40:00,33.1,33.11,32.99,33.11,986600.0,21.9705,21.9771,21.8975,21.9771,986600.0
2013-01-28 09:50:00,33.1,33.14,32.98,33.03,522600.0,21.9705,21.997,21.8908,21.924,522600.0
2013-01-28 10:00:00,33.03,33.07,32.99,33.05,602300.0,21.924,21.9506,21.8975,21.9373,602300.0
2013-01-28 10:10:00,33.05,33.07,32.98,33.07,399600.0,21.9373,21.9506,21.8908,21.9506,399600.0
2013-01-28 10:20:00,33.07,33.11,33.05,33.1,285800.0,21.9506,21.9771,21.9373,21.9705,285800.0
2013-01-28 10:30:00,33.1,33.19,33.09,33.18,139900.0,21.9705,22.0302,21.9639,22.0236,139900.0
2013-01-28 10:40:00,33.19,33.25,33.17,33.23,316500.0,22.0302,22.0701,22.017,22.0568,316500.0
2013-01-28 10:50:00,33.22,33.23,33.11,33.14,178300.0,22.0501,22.0568,21.9771,21.997,178300.0
2013-01-28 11:00:00,33.14,33.18,33.14,33.18,103100.0,21.997,22.0236,21.997,22.0236,103100.0
2013-01-28 11:10:00,33.18,33.19,33.14,33.16,145700.0,22.0236,22.0302,21.997,22.0103,145700.0
2013-01-28 11:20:00,33.16,33.21,33.15,33.2,167000.0,22.0103,22.0435,22.0037,22.0369,167000.0
2013-01-28 11:30:00,33.21,33.23,33.2,33.23,127000.0,22.0435,22.0568,22.0369,22.0568,127000.0
2013-01-28 11:40:00,33.23,33.25,33.21,33.22,209600.0,22.0568,22.0701,22.0435,22.0501,209600.0
2013-01-28 11:50:00,33.21,33.26,33.21,33.24,100600.0,22.0435,22.0767,22.0435,22.0634,100600.0
2013-01-28 12:00:00,33.23,33.26,33.18,33.24,490700.0,22.0568,22.0767,22.0236,22.0634,490700.0
2013-01-28 12:10:00,33.24,33.24,33.2,33.24,94200.0,22.0634,22.0634,22.0369,22.0634,94200.0
2013-01-28 12:20:00,33.24,33.25,33.15,33.2,179300.0,22.0634,22.0701,22.0037,22.0369,179300.0
2013-01-28 12:30:00,33.2,33.2,33.16,33.18,87800.0,22.0369,22.0369,22.0103,22.0236,87800.0
2013-01-28 12:40:00,33.18,33.18,33.14,33.14,62100.0,22.0236,22.0236,21.997,21.997,62100.0
2013-01-28 12:50:00,33.15,33.16,33.14,33.16,103300.0,22.0037,22.0103,21.997,22.0103,103300.0
2013-01-28 13:00:00,33.16,33.17,33.12,33.13,157400.0,22.0103,22.017,21.9838,21.9904,157400.0
2013-01-28 13:10:00,33.14,33.16,33.12,33.13,92700.0,21.997,22.0103,21.9838,21.9904,92700.0
2013-01-28 13:20:00,33.12,33.16,33.12,33.13,59100.0,21.9838,22.0103,21.9838,21.9904,59100.0
2013-01-28 13:30:00,33.13,33.16,33.12,33.15,97800.0,21.9904,22.0103,21.9838,22.0037,97800.0
2013-01-28 13:40:00,33.16,33.18,33.15,33.16,104900.0,22.0103,22.0236,22.0037,22.0103,104900.0
2013-01-28 13:50:00,33.17,33.2,33.15,33.15,210900.0,22.017,22.0369,22.0037,22.0037,210900.0
2013-01-28 14:00:00,33.16,33.17,33.13,33.15,243700.0,22.0103,22.017,21.9904,22.0037,243700.0
2013-01-28 14:10:00,33.15,33.19,33.15,33.16,166600.0,22.0037,22.0302,22.0037,22.0103,166600.0
2013-01-28 14:20:00,33.16,33.17,33.12,33.15,118500.0,22.0103,22.017,21.9838,22.0037,118500.0
2013-01-28 14:30:00,33.14,33.15,33.1,33.12,156900.0,21.997,22.0037,21.9705,21.9838,156900.0
2013-01-28 14:40:00,33.12,33.17,33.1,33.16,189400.0,21.9838,22.017,21.9705,22.0103,189400.0
2013-01-28 14:50:00,33.16,33.17,33.12,33.16,201300.0,22.0103,22.017,21.9838,22.0103,201300.0
2013-01-28 15:00:00,33.16,33.18,33.13,33.16,175900.0,22.0103,22.0236,21.9904,22.0103,175900.0
2013-01-28 15:10:00,33.16,33.23,33.15,33.21,706700.0,22.0103,22.0568,22.0037,22.0435,706700.0
2013-01-28 15:20:00,33.21,33.21,33.15,33.16,202000.0,22.0435,22.0435,22.0037,22.0103,202000.0
2013-01-28 15:30:00,33.17,33.19,33.16,33.17,352900.0,22.017,22.0302,22.0103,22.017,352900.0
2013-01-28 15:40:00,33.18,33.22,33.16,33.2,600500.0,22.0236,22.0501,22.0103,22.0369,600500.0
2013-01-28 15:50:00,33.2,33.23,33.17,33.18,871600.0,22.0369,22.0568,22.017,22.0236,871600.0
2013-01-29 09:30:00,33.14,33.21,33.07,33.14,280300.0,21.997,22.0435,21.9506,21.997,280300.0
2013-01-29 09:40:00,33.14,33.16,33.09,33.13,296700.0,21.997,22.0103,21.9639,21.9904,296700.0
2013-01-29 09:50:00,33.14,33.19,33.09,33.09,376700.0,21.997,22.0302,21.9639,21.9639,376700.0
2013-01-29 10:00:00,33.1,33.13,33.07,33.09,349800.0,21.9705,21.9904,21.9506,21.9639,349800.0
2013-01-29 10:10:00,33.09,33.16,33.09,33.12,282200.0,21.9639,22.0103,21.9639,21.9838,282200.0
2013-01-29 10:20:00,33.12,33.18,33.11,33.11,179300.0,21.9838,22.0236,21.9771,21.9771,179300.0
2013-01-29 10:30:00,33.11,33.14,33.09,33.11,153500.0,21.9771,21.997,21.9639,21.9771,153500.0
2013-01-29 10:40:00,33.11,33.14,33.08,33.1,240000.0,21.9771,21.997,21.9572,21.9705,240000.0
2013-01-29 10:50:00,33.1,33.15,33.08,33.09,188200.0,21.9705,22.0037,21.9572,21.9639,188200.0
2013-01-29 11:00:00,33.1,33.17,33.09,33.17,196300.0,21.9705,22.017,21.9639,22.017,196300.0
2013-01-29 11:10:00,33.16,33.17,33.1,33.14,160200.0,22.0103,22.017,21.9705,21.997,160200.0
2013-01-29 11:20:00,33.14,33.19,33.14,33.17,287600.0,21.997,22.0302,21.997,22.017,287600.0
2013-01-29 11:30:00,33.17,33.18,33.12,33.17,150900.0,22.017,22.0236,21.9838,22.017,150900.0
2013-01-29 11:40:00,33.17,33.17,33.14,33.16,84100.0,22.017,22.017,21.997,22.0103,84100.0
2013-01-29 11:50:00,33.15,33.17,33.1,33.14,112600.0,22.0037,22.017,21.9705,21.997,112600.0
2013-01-29 12:00:00,33.14,33.16,33.13,33.16,100500.0,21.997,22.0103,21.9904,22.0103,100500.0
2013-01-29 12:10:00,33.16,33.18,33.15,33.18,122100.0,22.0103,22.0236,22.0037,22.0236,122100.0
2013-01-29 12:20:00,33.18,33.2,33.15,33.19,167400.0,22.0236,22.0369,22.0037,22.0302,167400.0
2013-01-29 12:30:00,33.19,33.2,33.16,33.19,168400.0,22.0302,22.0369,22.0103,22.0302,168400.0
2013-01-29 12:40:00,33.19,33.21,33.17,33.17,117200.0,22.0302,22.0435,22.017,22.017,117200.0
2013-01-29 12:50:00,33.18,33.21,33.17,33.2,129600.0,22.0236,22.0435,22.017,22.0369,129600.0
2013-01-29 13:00:00,33.2,33.23,33.2,33.2,112600.0,22.0369,22.0568,22.0369,22.0369,112600.0
2013-01-29 13:10:00,33.2,33.22,33.19,33.21,149400.0,22.0369,22.0501,22.0302,22.0435,149400.0
2013-01-29 13:20:00,33.21,33.23,33.2,33.22,91800.0,22.0435,22.0568,22.0369,22.0501,91800.0
2013-01-29 13:30:00,33.22,33.23,33.21,33.23,122400.0,22.0501,22.0568,22.0435,22.0568,122400.0
2013-01-29 13:40:00,33.22,33.25,33.21,33.22,178000.0,22.0501,22.0701,22.0435,22.0501,178000.0
2013-01-29 13:50:00,33.22,33.29,33.22,33.29,110500.0,22.0501,22.0966,22.0501,22.0966,110500.0
2013-01-29 14:00:00,33.28,33.32,33.27,33.32,134400.0,22.09,22.1165,22.0833,22.1165,134400.0
2013-01-29 14:10:00,33.32,33.32,33.3,33.3,132100.0,22.1165,22.1165,22.1033,22.1033,132100.0
2013-01-29 14:20:00,33.3,33.32,33.3,33.3,108600.0,22.1033,22.1165,22.1033,22.1033,108600.0
2013-01-29 14:30:00,33.29,33.32,33.26,33.3,205400.0,22.0966,22.1165,22.0767,22.1033,205400.0
2013-01-29 14:40:00,33.31,33.33,33.29,33.33,163100.0,22.1099,22.1232,22.0966,22.1232,163100.0
2013-01-29 14:50:00,33.32,33.33,33.3,33.3,159600.0,22.1165,22.1232,22.1033,22.1033,159600.0
2013-01-29 15:00:00,33.31,33.35,33.3,33.32,384300.0,22.1099,22.1364,22.1033,22.1165,384300.0
2013-01-29 15:10:00,33.31,33.34,33.29,33.34,380200.0,22.1099,22.1298,22.0966,22.1298,380200.0
2013-01-29 15:20:00,33.34,33.4,33.34,33.39,609100.0,22.1298,22.1696,22.1298,22.163,609100.0
2013-01-29 15:30:00,33.38,33.4,33.33,33.38,513700.0,22.1564,22.1696,22.1232,22.1564,513700.0
2013-01-29 15:40:00,33.38,33.41,33.36,33.41,406800.0,22.1564,22.1763,22.1431,22.1763,406800.0
2013-01-29 15:50:00,33.4,33.44,33.34,33.34,1345900.0,22.1696,22.1962,22.1298,22.1298,1345900.0
2013-01-30 09:30:00,32.95,33.14,32.93,33.09,604200.0,21.8709,21.997,21.8577,21.9639,604200.0
2013-01-30 09:40:00,33.1,33.12,32.97,32.99,533700.0,21.9705,21.9838,21.8842,21.8975,533700.0
2013-01-30 09:50:00,32.99,33.01,32.96,32.96,549000.0,21.8975,21.9108,21.8776,21.8776,549000.0
2013-01-30 10:00:00,32.97,32.98,32.93,32.95,354000.0,21.8842,21.8908,21.8577,21.8709,354000.0
2013-01-30 10:10:00,32.95,33.01,32.95,33.0,274500.0,21.8709,21.9108,21.8709,21.9041,274500.0
2013-01-30 10:20:00,33.0,33.02,32.95,32.97,647900.0,21.9041,21.9174,21.8709,21.8842,647900.0
2013-01-30 10:30:00,32.97,33.02,32.96,32.99,328600.0,21.8842,21.9174,21.8776,21.8975,328600.0
2013-01-30 10:40:00,32.99,33.04,32.98,33.02,291000.0,21.8975,21.9307,21.8908,21.9174,291000.0
2013-01-30 10:50:00,33.02,33.03,33.0,33.02,181800.0,21.9174,21.924,21.9041,21.9174,181800.0
2013-01-30 11:00:00,33.02,33.12,33.01,33.1,219200.0,21.9174,21.9838,21.9108,21.9705,219200.0
2013-01-30 11:10:00,33.1,33.16,33.1,33.15,272100.0,21.9705,22.0103,21.9705,22.0037,272100.0
2013-01-30 11:20:00,33.15,33.19,33.14,33.17,210100.0,22.0037,22.0302,21.997,22.017,210100.0
2013-01-30 11:30:00,33.17,33.19,33.14,33.14,194400.0,22.017,22.0302,21.997,21.997,194400.0
2013-01-30 11:40:00,33.14,33.15,33.11,33.14,93300.0,21.997,22.0037,21.9771,21.997,93300.0
2013-01-30 11:50:00,33.15,33.16,33.12,33.13,585600.0,22.0037,22.0103,21.9838,21.9904,585600.0
2013-01-30 12:00:00,33.14,33.14,33.09,33.12,165400.0,21.997,21.997,21.9639,21.9838,165400.0
2013-01-30 12:10:00,33.11,33.13,33.07,33.1,191600.0,21.9771,21.9904,21.9506,21.9705,191600.0
2013-01-30 12:20:00,33.09,33.12,33.07,33.11,80000.0,21.9639,21.9838,21.9506,21.9771,80000.0
2013-01-30 12:30:00,33.11,33.13,33.1,33.12,141300.0,21.9771,21.9904,21.9705,21.9838,141300.0
2013-01-30 12:40:00,33.13,33.19,33.11,33.19,118000.0,21.9904,22.0302,21.9771,22.0302,118000.0
2013-01-30 12:50:00,33.19,33.23,33.18,33.23,55500.0,22.0302,22.0568,22.0236,22.0568,55500.0
2013-01-30 13:00:00,33.22,33.25,33.22,33.23,129300.0,22.0501,22.0701,22.0501,22.0568,129300.0
2013-01-30 13:10:00,33.23,33.23,33.19,33.2,129900.0,22.0568,22.0568,22.0302,22.0369,129900.0
2013-01-30 13:20:00,33.2,33.23,33.2,33.21,287200.0,22.0369,22.0568,22.0369,22.0435,287200.0
2013-01-30 13:30:00,33.2,33.21,33.18,33.19,83900.0,22.0369,22.0435,22.0236,22.0302,83900.0
2013-01-30 13:40:00,33.19,33.22,33.19,33.21,95100.0,22.0302,22.0501,22.0302,22.0435,95100.0
2013-01-30 13:50:00,33.21,33.22,33.18,33.21,108800.0,22.0435,22.0501,22.0236,22.0435,108800.0
2013-01-30 14:00:00,33.2,33.22,33.19,33.21,116200.0,22.0369,22.0501,22.0302,22.0435,116200.0
2013-01-30 14:10:00,33.21,33.28,33.2,33.21,242800.0,22.0435,22.09,22.0369,22.0435,242800.0
2013-01-30 14:20:00,33.21,33.23,33.18,33.21,253600.0,22.0435,22.0568,22.0236,22.0435,253600.0
2013-01-30 14:30:00,33.21,33.23,33.15,33.18,186000.0,22.0435,22.0568,22.0037,22.0236,186000.0
2013-01-30 14:40:00,33.18,33.2,33.14,33.14,144600.0,22.0236,22.0369,21.997,21.997,144600.0
2013-01-30 14:50:00,33.14,33.19,33.13,33.19,208400.0,21.997,22.0302,21.9904,22.0302,208400.0
2013-01-30 15:00:00,33.19,33.22,33.18,33.2,232100.0,22.0302,22.0501,22.0236,22.0369,232100.0
2013-01-30 15:10:00,33.2,33.21,33.13,33.16,208900.0,22.0369,22.0435,21.9904,22.0103,208900.0
2013-01-30 15:20:00,33.16,33.17,33.12,33.13,207600.0,22.0103,22.017,21.9838,21.9904,207600.0
2013-01-30 15:30:00,33.13,33.15,33.09,33.13,261400.0,21.9904,22.0037,21.9639,21.9904,261400.0
2013-01-30 15:40:00,33.13,33.14,33.07,33.1,466600.0,21.9904,21.997,21.9506,21.9705,466600.0
2013-01-30 15:50:00,33.11,33.15,33.07,33.13,887300.0,21.9771,22.0037,21.9506,21.9904,887300.0
2013-01-31 09:30:00,32.99,33.09,32.98,33.0,197000.0,21.8975,21.9639,21.8908,21.9041,197000.0
2013-01-31 09:40:00,33.0,33.18,32.99,33.12,282000.0,21.9041,22.0236,21.8975,21.9838,282000.0
2013-01-31 09:50:00,33.11,33.21,33.11,33.2,175400.0,21.9771,22.0435,21.9771,22.0369,175400.0
2013-01-31 10:00:00,33.2,33.21,33.13,33.18,264200.0,22.0369,22.0435,21.9904,22.0236,264200.0
2013-01-31 10:10:00,33.19,33.23,33.17,33.19,220300.0,22.0302,22.0568,22.017,22.0302,220300.0
2013-01-31 10:20:00,33.19,33.22,33.18,33.2,149200.0,22.0302,22.0501,22.0236,22.0369,149200.0
2013-01-31 10:30:00,33.2,33.24,33.15,33.16,191200.0,22.0369,22.0634,22.0037,22.0103,191200.0
2013-01-31 10:40:00,33.15,33.23,33.15,33.2,93500.0,22.0037,22.0568,22.0037,22.0369,93500.0
2013-01-31 10:50:00,33.2,33.25,33.19,33.2,133000.0,22.0369,22.0701,22.0302,22.0369,133000.0
2013-01-31 11:00:00,33.19,33.23,33.18,33.21,110900.0,22.0302,22.0568,22.0236,22.0435,110900.0
2013-01-31 11:10:00,33.2,33.22,33.18,33.2,378700.0,22.0369,22.0501,22.0236,22.0369,378700.0
2013-01-31 11:20:00,33.21,33.26,33.2,33.23,147300.0,22.0435,22.0767,22.0369,22.0568,147300.0
2013-01-31 11:30:00,33.23,33.23,33.17,33.2,182700.0,22.0568,22.0568,22.017,22.0369,182700.0
2013-01-31 11:40:00,33.2,33.21,33.18,33.2,99600.0,22.0369,22.0435,22.0236,22.0369,99600.0
2013-01-31 11:50:00,33.2,33.2,33.15,33.17,94500.0,22.0369,22.0369,22.0037,22.017,94500.0
2013-01-31 12:00:00,33.16,33.19,33.16,33.19,95700.0,22.0103,22.0302,22.0103,22.0302,95700.0
2013-01-31 12:10:00,33.19,33.21,33.18,33.19,149600.0,22.0302,22.0435,22.0236,22.0302,149600.0
2013-01-31 12:20:00,33.19,33.21,33.17,33.21,104100.0,22.0302,22.0435,22.017,22.0435,104100.0
2013-01-31 12:30:00,33.21,33.23,33.18,33.19,101400.0,22.0435,22.0568,22.0236,22.0302,101400.0
2013-01-31 12:40:00,33.2,33.25,33.19,33.24,94500.0,22.0369,22.0701,22.0302,22.0634,94500.0
2013-01-31 12:50:00,33.25,33.26,33.23,33.23,184600.0,22.0701,22.0767,22.0568,22.0568,184600.0
2013-01-31 13:00:00,33.23,33.24,33.23,33.24,51300.0,22.0568,22.0634,22.0568,22.0634,51300.0
2013-01-31 13:10:00,33.23,33.25,33.19,33.2,406800.0,22.0568,22.0701,22.0302,22.0369,406800.0
2013-01-31 13:20:00,33.2,33.21,33.15,33.17,168900.0,22.0369,22.0435,22.0037,22.017,168900.0
2013-01-31 13:30:00,33.16,33.2,33.16,33.18,124000.0,22.0103,22.0369,22.0103,22.0236,124000.0
2013-01-31 13:40:00,33.18,33.2,33.17,33.19,81300.0,22.0236,22.0369,22.017,22.0302,81300.0
2013-01-31 13:50:00,33.19,33.2,33.18,33.19,90800.0,22.0302,22.0369,22.0236,22.0302,90800.0
2013-01-31 14:00:00,33.19,33.19,33.15,33.15,57500.0,22.0302,22.0302,22.0037,22.0037,57500.0
2013-01-31 14:10:00,33.16,33.2,33.15,33.2,62000.0,22.0103,22.0369,22.0037,22.0369,62000.0
2013-01-31 14:20:00,33.2,33.2,33.18,33.19,103100.0,22.0369,22.0369,22.0236,22.0302,103100.0
2013-01-31 14:30:00,33.19,33.25,33.18,33.25,138700.0,22.0302,22.0701,22.0236,22.0701,138700.0
2013-01-31 14:40:00,33.24,33.25,33.19,33.19,232200.0,22.0634,22.0701,22.0302,22.0302,232200.0
2013-01-31 14:50:00,33.19,33.21,33.19,33.2,109900.0,22.0302,22.0435,22.0302,22.0369,109900.0
2013-01-31 15:00:00,33.19,33.2,33.12,33.14,411500.0,22.0302,22.0369,21.9838,21.997,411500.0
2013-01-31 15:10:00,33.13,33.16,33.13,33.16,181000.0,21.9904,22.0103,21.9904,22.0103,181000.0
2013-01-31 15:20:00,33.16,33.16,33.12,33.13,152000.0,22.0103,22.0103,21.9838,21.9904,152000.0
2013-01-31 15:30:00,33.14,33.17,33.11,33.12,212100.0,21.997,22.017,21.9771,21.9838,212100.0
2013-01-31 15:40:00,33.12,33.16,33.1,33.12,364700.0,21.9838,22.0103,21.9705,21.9838,364700.0
2013-01-31 15:50:00,33.11,33.2,33.11,33.12,763800.0,21.9771,22.0369,21.9771,21.9838,763800.0
2013-02-01 09:30:00,33.37,33.44,33.24,33.33,455300.0,22.1497,22.1962,22.0634,22.1232,455300.0
2013-02-01 09:40:00,33.33,33.39,33.21,33.25,353700.0,22.1232,22.163,22.0435,22.0701,353700.0
2013-02-01 09:50:00,33.26,33.31,33.24,33.25,120600.0,22.0767,22.1099,22.0634,22.0701,120600.0
2013-02-01 10:00:00,33.26,33.4,33.25,33.36,383200.0,22.0767,22.1696,22.0701,22.1431,383200.0
2013-02-01 10:10:00,33.36,33.38,33.3,33.33,299700.0,22.1431,22.1564,22.1033,22.1232,299700.0
2013-02-01 10:20:00,33.33,33.35,33.27,33.29,234100.0,22.1232,22.1364,22.0833,22.0966,234100.0
2013-02-01 10:30:00,33.29,33.34,33.28,33.33,220800.0,22.0966,22.1298,22.09,22.1232,220800.0
2013-02-01 10:40:00,33.33,33.35,33.29,33.3,227000.0,22.1232,22.1364,22.0966,22.1033,227000.0
2013-02-01 10:50:00,33.3,33.35,33.24,33.35,126400.0,22.1033,22.1364,22.0634,22.1364,126400.0
2013-02-01 11:00:00,33.34,33.38,33.34,33.35,167000.0,22.1298,22.1564,22.1298,22.1364,167000.0
2013-02-01 11:10:00,33.35,33.41,33.34,33.39,269100.0,22.1364,22.1763,22.1298,22.163,269100.0
2013-02-01 11:20:00,33.38,33.4,33.36,33.39,137900.0,22.1564,22.1696,22.1431,22.163,137900.0
2013-02-01 11:30:00,33.39,33.4,33.38,33.38,90100.0,22.163,22.1696,22.1564,22.1564,90100.0
2013-02-01 11:40:00,33.38,33.39,33.36,33.36,148000.0,22.1564,22.163,22.1431,22.1431,148000.0
2013-02-01 11:50:00,33.36,33.39,33.35,33.38,169300.0,22.1431,22.163,22.1364,22.1564,169300.0
2013-02-01 12:00:00,33.39,33.44,33.38,33.42,170700.0,22.163,22.1962,22.1564,22.1829,170700.0
2013-02-01 12:10:00,33.43,33.43,33.4,33.41,94200.0,22.1895,22.1895,22.1696,22.1763,94200.0
2013-02-01 12:20:00,33.41,33.42,33.4,33.41,57700.0,22.1763,22.1829,22.1696,22.1763,57700.0
2013-02-01 12:30:00,33.41,33.41,33.37,33.38,84600.0,22.1763,22.1763,22.1497,22.1564,84600.0
2013-02-01 12:40:00,33.38,33.41,33.37,33.39,171300.0,22.1564,22.1763,22.1497,22.163,171300.0
2013-02-01 12:50:00,33.39,33.43,33.37,33.4,123000.0,22.163,22.1895,22.1497,22.1696,123000.0
2013-02-01 13:00:00,33.41,33.42,33.39,33.4,91500.0,22.1763,22.1829,22.163,22.1696,91500.0
2013-02-01 13:10:00,33.4,33.4,33.35,33.37,140300.0,22.1696,22.1696,22.1364,22.1497,140300.0
2013-02-01 13:20:00,33.38,33.39,33.36,33.38,139700.0,22.1564,22.163,22.1431,22.1564,139700.0
2013-02-01 13:30:00,33.38,33.38,33.35,33.35,137300.0,22.1564,22.1564,22.1364,22.1364,137300.0
2013-02-01 13:40:00,33.36,33.38,33.35,33.37,139100.0,22.1431,22.1564,22.1364,22.1497,139100.0
2013-02-01 13:50:00,33.38,33.39,33.36,33.37,149900.0,22.1564,22.163,22.1431,22.1497,149900.0
2013-02-01 14:00:00,33.37,33.38,33.36,33.37,127900.0,22.1497,22.1564,22.1431,22.1497,127900.0
2013-02-01 14:10:00,33.36,33.37,33.34,33.37,171100.0,22.1431,22.1497,22.1298,22.1497,171100.0
2013-02-01 14:20:00,33.37,33.44,33.36,33.41,177800.0,22.1497,22.1962,22.1431,22.1763,177800.0
2013-02-01 14:30:00,33.42,33.43,33.39,33.4,60600.0,22.1829,22.1895,22.163,22.1696,60600.0
2013-02-01 14:40:00,33.4,33.41,33.38,33.4,84600.0,22.1696,22.1763,22.1564,22.1696,84600.0
2013-02-01 14:50:00,33.39,33.4,33.37,33.4,82100.0,22.163,22.1696,22.1497,22.1696,82100.0
2013-02-01 15:00:00,33.4,33.41,33.39,33.41,92000.0,22.1696,22.1763,22.163,22.1763,92000.0
2013-02-01 15:10:00,33.41,33.43,33.38,33.41,107100.0,22.1763,22.1895,22.1564,22.1763,107100.0
2013-02-01 15:20:00,33.38,33.4,33.36,33.37,136400.0,22.1564,22.1696,22.1431,22.1497,136400.0
2013-02-01 15:30:00,33.38,33.44,33.37,33.41,189200.0,22.1564,22.1962,22.1497,22.1763,189200.0
2013-02-01 15:40:00,33.42,33.47,33.41,33.45,306600.0,22.1829,22.2161,22.1763,22.2028,306600.0
2013-02-01 15:50:00,33.45,33.45,33.39,33.39,512000.0,22.2028,22.2028,22.163,22.163,512000.0
2013-02-04 09:30:00,33.18,33.25,33.1,33.17,207900.0,22.0236,22.0701,21.9705,22.017,207900.0
2013-02-04 09:40:00,33.17,33.17,33.0,33.03,275200.0,22.017,22.017,21.9041,21.924,275200.0
2013-02-04 09:50:00,33.03,33.17,33.02,33.14,305100.0,21.924,22.017,21.9174,21.997,305100.0
2013-02-04 10:00:00,33.13,33.14,33.03,33.06,169200.0,21.9904,21.997,21.924,21.9439,169200.0
2013-02-04 10:10:00,33.06,33.07,32.96,32.98,412500.0,21.9439,21.9506,21.8776,21.8908,412500.0
2013-02-04 10:20:00,32.98,33.01,32.94,33.01,172400.0,21.8908,21.9108,21.8643,21.9108,172400.0
2013-02-04 10:30:00,33.0,33.01,32.93,32.93,210800.0,21.9041,21.9108,21.8577,21.8577,210800.0
2013-02-04 10:40:00,32.93,32.97,32.9,32.93,243300.0,21.8577,21.8842,21.8377,21.8577,243300.0
2013-02-04 10:50:00,32.93,32.96,32.9,32.9,107100.0,21.8577,21.8776,21.8377,21.8377,107100.0
2013-02-04 11:00:00,32.91,32.92,32.84,32.86,316900.0,21.8444,21.851,21.7979,21.8112,316900.0
2013-02-04 11:10:00,32.87,32.91,32.85,32.89,199400.0,21.8178,21.8444,21.8046,21.8311,199400.0
2013-02-04 11:20:00,32.89,32.97,32.89,32.93,256100.0,21.8311,21.8842,21.8311,21.8577,256100.0
2013-02-04 11:30:00,32.93,32.97,32.9,32.93,143300.0,21.8577,21.8842,21.8377,21.8577,143300.0
2013-02-04 11:40:00,32.92,32.98,32.91,32.96,75300.0,21.851,21.8908,21.8444,21.8776,75300.0
2013-02-04 11:50:00,32.96,32.97,32.89,32.91,159800.0,21.8776,21.8842,21.8311,21.8444,159800.0
2013-02-04 12:00:00,32.92,32.93,32.88,32.91,212500.0,21.851,21.8577,21.8245,21.8444,212500.0
2013-02-04 12:10:00,32.9,32.98,32.9,32.97,92900.0,21.8377,21.8908,21.8377,21.8842,92900.0
2013-02-04 12:20:00,32.96,32.98,32.94,32.96,82800.0,21.8776,21.8908,21.8643,21.8776,82800.0
2013-02-04 12:30:00,32.95,33.05,32.95,33.04,87000.0,21.8709,21.9373,21.8709,21.9307,87000.0
2013-02-04 12:40:00,33.05,33.05,32.97,33.0,118600.0,21.9373,21.9373,21.8842,21.9041,118600.0
2013-02-04 12:50:00,33.0,33.0,32.97,32.97,37300.0,21.9041,21.9041,21.8842,21.8842,37300.0
2013-02-04 13:00:00,32.97,32.99,32.94,32.99,108100.0,21.8842,21.8975,21.8643,21.8975,108100.0
2013-02-04 13:10:00,32.99,33.01,32.98,33.0,204900.0,21.8975,21.9108,21.8908,21.9041,204900.0
2013-02-04 13:20:00,33.0,33.02,32.97,32.97,133600.0,21.9041,21.9174,21.8842,21.8842,133600.0
2013-02-04 13:30:00,32.98,32.99,32.95,32.95,92500.0,21.8908,21.8975,21.8709,21.8709,92500.0
2013-02-04 13:40:00,32.96,32.98,32.89,32.91,126100.0,21.8776,21.8908,21.8311,21.8444,126100.0
2013-02-04 13:50:00,32.91,32.97,32.91,32.95,88100.0,21.8444,21.8842,21.8444,21.8709,88100.0
2013-02-04 14:00:00,32.95,32.96,32.9,32.9,113000.0,21.8709,21.8776,21.8377,21.8377,113000.0
2013-02-04 14:10:00,32.9,32.95,32.9,32.91,148800.0,21.8377,21.8709,21.8377,21.8444,148800.0
2013-02-04 14:20:00,32.92,32.96,32.89,32.95,131700.0,21.851,21.8776,21.8311,21.8709,131700.0
2013-02-04 14:30:00,32.96,32.96,32.92,32.93,104800.0,21.8776,21.8776,21.851,21.8577,104800.0
2013-02-04 14:40:00,32.94,32.99,32.93,32.95,115400.0,21.8643,21.8975,21.8577,21.8709,115400.0
2013-02-04 14:50:00,32.96,32.99,32.95,32.97,78100.0,21.8776,21.8975,21.8709,21.8842,78100.0
2013-02-04 15:00:00,32.98,33.04,32.97,32.98,211000.0,21.8908,21.9307,21.8842,21.8908,211000.0
2013-02-04 15:10:00,32.99,33.0,32.97,33.0,159800.0,21.8975,21.9041,21.8842,21.9041,159800.0
2013-02-04 15:20:00,33.0,33.05,32.99,33.04,145500.0,21.9041,21.9373,21.8975,21.9307,145500.0
2013-02-04 15:30:00,33.04,33.04,32.93,32.96,346900.0,21.9307,21.9307,21.8577,21.8776,346900.0
2013-02-04 15:40:00,32.96,33.01,32.95,32.98,403600.0,21.8776,21.9108,21.8709,21.8908,403600.0
2013-02-04 15:50:00,32.98,32.99,32.92,32.95,925500.0,21.8908,21.8975,21.851,21.8709,925500.0
2013-02-05 09:30:00,33.11,33.24,33.06,33.12,303200.0,21.9771,22.0634,21.9439,21.9838,303200.0
2013-02-05 09:40:00,33.12,33.14,33.04,33.14,144500.0,21.9838,21.997,21.9307,21.997,144500.0
2013-02-05 09:50:00,33.14,33.25,33.13,33.21,426000.0,21.997,22.0701,21.9904,22.0435,426000.0
2013-02-05 10:00:00,33.21,33.22,33.12,33.19,264100.0,22.0435,22.0501,21.9838,22.0302,264100.0
2013-02-05 10:10:00,33.19,33.2,33.12,33.12,166600.0,22.0302,22.0369,21.9838,21.9838,166600.0
2013-02-05 10:20:00,33.12,33.2,33.12,33.16,238900.0,21.9838,22.0369,21.9838,22.0103,238900.0
2013-02-05 10:30:00,33.16,33.19,33.1,33.19,130900.0,22.0103,22.0302,21.9705,22.0302,130900.0
2013-02-05 10:40:00,33.19,33.23,33.16,33.18,126700.0,22.0302,22.0568,22.0103,22.0236,126700.0
2013-02-05 10:50:00,33.19,33.25,33.17,33.22,431200.0,22.0302,22.0701,22.017,22.0501,431200.0
2013-02-05 11:00:00,33.23,33.23,33.13,33.13,63100.0,22.0568,22.0568,21.9904,21.9904,63100.0
2013-02-05 11:10:00,33.13,33.17,33.13,33.13,111400.0,21.9904,22.017,21.9904,21.9904,111400.0
2013-02-05 11:20:00,33.12,33.16,33.12,33.15,114400.0,21.9838,22.0103,21.9838,22.0037,114400.0
2013-02-05 11:30:00,33.15,33.18,33.14,33.14,77400.0,22.0037,22.0236,21.997,21.997,77400.0
2013-02-05 11:40:00,33.15,33.16,33.12,33.12,71500.0,22.0037,22.0103,21.9838,21.9838,71500.0
2013-02-05 11:50:00,33.13,33.13,33.1,33.13,65000.0,21.9904,21.9904,21.9705,21.9904,65000.0
2013-02-05 12:00:00,33.14,33.16,33.12,33.12,70100.0,21.997,22.0103,21.9838,21.9838,70100.0
2013-02-05 12:10:00,33.13,33.15,33.06,33.15,352900.0,21.9904,22.0037,21.9439,22.0037,352900.0
2013-02-05 12:20:00,33.15,33.17,33.13,33.13,235600.0,22.0037,22.017,21.9904,21.9904,235600.0
2013-02-05 12:30:00,33.13,33.14,33.12,33.13,56600.0,21.9904,21.997,21.9838,21.9904,56600.0
2013-02-05 12:40:00,33.13,33.15,33.1,33.13,118100.0,21.9904,22.0037,21.9705,21.9904,118100.0
2013-02-05 12:50:00,33.12,33.13,33.11,33.13,75300.0,21.9838,21.9904,21.9771,21.9904,75300.0
2013-02-05 13:00:00,33.12,33.14,33.11,33.13,87300.0,21.9838,21.997,21.9771,21.9904,87300.0
2013-02-05 13:10:00,33.13,33.13,33.1,33.11,44000.0,21.9904,21.9904,21.9705,21.9771,44000.0
2013-02-05 13:20:00,33.12,33.18,33.11,33.18,82000.0,21.9838,22.0236,21.9771,22.0236,82000.0
2013-02-05 13:30:00,33.18,33.18,33.15,33.16,81300.0,22.0236,22.0236,22.0037,22.0103,81300.0
2013-02-05 13:40:00,33.16,33.2,33.16,33.19,55500.0,22.0103,22.0369,22.0103,22.0302,55500.0
2013-02-05 13:50:00,33.19,33.19,33.15,33.16,62800.0,22.0302,22.0302,22.0037,22.0103,62800.0
2013-02-05 14:00:00,33.16,33.18,33.15,33.18,67500.0,22.0103,22.0236,22.0037,22.0236,67500.0
2013-02-05 14:10:00,33.18,33.19,33.17,33.19,58700.0,22.0236,22.0302,22.017,22.0302,58700.0
2013-02-05 14:20:00,33.19,33.19,33.18,33.19,44000.0,22.0302,22.0302,22.0236,22.0302,44000.0
2013-02-05 14:30:00,33.19,33.19,33.18,33.18,47900.0,22.0302,22.0302,22.0236,22.0236,47900.0
2013-02-05 14:40:00,33.18,33.2,33.18,33.2,168600.0,22.0236,22.0369,22.0236,22.0369,168600.0
2013-02-05 14:50:00,33.2,33.2,33.16,33.17,149500.0,22.0369,22.0369,22.0103,22.017,149500.0
2013-02-05 15:00:00,33.16,33.17,33.15,33.16,112200.0,22.0103,22.017,22.0037,22.0103,112200.0
2013-02-05 15:10:00,33.16,33.18,33.15,33.15,162100.0,22.0103,22.0236,22.0037,22.0037,162100.0
2013-02-05 15:20:00,33.16,33.17,33.14,33.16,191000.0,22.0103,22.017,21.997,22.0103,191000.0
2013-02-05 15:30:00,33.17,33.18,33.15,33.18,191300.0,22.017,22.0236,22.0037,22.0236,191300.0
2013-02-05 15:40:00,33.18,33.18,33.14,33.15,299800.0,22.0236,22.0236,21.997,22.0037,299800.0
2013-02-05 15:50:00,33.15,33.15,33.1,33.13,1065600.0,22.0037,22.0037,21.9705,21.9904,1065600.0
2013-02-06 09:30:00,32.98,33.13,32.98,33.09,239400.0,21.8908,21.9904,21.8908,21.9639,239400.0
2013-02-06 09:40:00,33.1,33.14,33.04,33.07,207800.0,21.9705,21.997,21.9307,21.9506,207800.0
2013-02-06 09:50:00,33.07,33.11,33.04,33.09,321900.0,21.9506,21.9771,21.9307,21.9639,321900.0
2013-02-06 10:00:00,33.08,33.13,33.08,33.11,289000.0,21.9572,21.9904,21.9572,21.9771,289000.0
2013-02-06 10:10:00,33.12,33.16,33.09,33.13,378800.0,21.9838,22.0103,21.9639,21.9904,378800.0
2013-02-06 10:20:00,33.13,33.24,33.13,33.23,397300.0,21.9904,22.0634,21.9904,22.0568,397300.0
2013-02-06 10:30:00,33.23,33.25,33.13,33.15,291300.0,22.0568,22.0701,21.9904,22.0037,291300.0
2013-02-06 10:40:00,33.15,33.23,33.15,33.23,361800.0,22.0037,22.0568,22.0037,22.0568,361800.0
2013-02-06 10:50:00,33.24,33.26,33.17,33.19,498100.0,22.0634,22.0767,22.017,22.0302,498100.0
2013-02-06 11:00:00,33.2,33.29,33.19,33.27,174700.0,22.0369,22.0966,22.0302,22.0833,174700.0
2013-02-06 11:10:00,33.27,33.34,33.27,33.28,331000.0,22.0833,22.1298,22.0833,22.09,331000.0
2013-02-06 11:20:00,33.27,33.32,33.27,33.32,87900.0,22.0833,22.1165,22.0833,22.1165,87900.0
2013-02-06 11:30:00,33.31,33.34,33.3,33.33,345400.0,22.1099,22.1298,22.1033,22.1232,345400.0
2013-02-06 11:40:00,33.33,33.35,33.3,33.31,194800.0,22.1232,22.1364,22.1033,22.1099,194800.0
2013-02-06 11:50:00,33.32,33.38,33.32,33.37,107300.0,22.1165,22.1564,22.1165,22.1497,107300.0
2013-02-06 12:00:00,33.37,33.39,33.34,33.38,360800.0,22.1497,22.163,22.1298,22.1564,360800.0
2013-02-06 12:10:00,33.38,33.41,33.38,33.4,254000.0,22.1564,22.1763,22.1564,22.1696,254000.0
2013-02-06 12:20:00,33.4,33.46,33.4,33.45,168200.0,22.1696,22.2095,22.1696,22.2028,168200.0
2013-02-06 12:30:00,33.45,33.49,33.45,33.45,173700.0,22.2028,22.2294,22.2028,22.2028,173700.0
2013-02-06 12:40:00,33.44,33.46,33.43,33.43,256800.0,22.1962,22.2095,22.1895,22.1895,256800.0
2013-02-06 12:50:00,33.43,33.45,33.42,33.43,269400.0,22.1895,22.2028,22.1829,22.1895,269400.0
2013-02-06 13:00:00,33.42,33.44,33.39,33.43,295300.0,22.1829,22.1962,22.163,22.1895,295300.0
2013-02-06 13:10:00,33.44,33.47,33.41,33.47,180300.0,22.1962,22.2161,22.1763,22.2161,180300.0
2013-02-06 13:20:00,33.47,33.47,33.36,33.36,362300.0,22.2161,22.2161,22.1431,22.1431,362300.0
2013-02-06 13:30:00,33.36,33.37,33.31,33.37,242800.0,22.1431,22.1497,22.1099,22.1497,242800.0
2013-02-06 13:40:00,33.36,33.38,33.34,33.37,174500.0,22.1431,22.1564,22.1298,22.1497,174500.0
2013-02-06 13:50:00,33.37,33.39,33.35,33.36,119500.0,22.1497,22.163,22.1364,22.1431,119500.0
2013-02-06 14:00:00,33.36,33.39,33.34,33.38,72900.0,22.1431,22.163,22.1298,22.1564,72900.0
2013-02-06 14:10:00,33.38,33.42,33.37,33.42,136100.0,22.1564,22.1829,22.1497,22.1829,136100.0
2013-02-06 14:20:00,33.41,33.44,33.39,33.4,168100.0,22.1763,22.1962,22.163,22.1696,168100.0
2013-02-06 14:30:00,33.4,33.41,33.38,33.41,610200.0,22.1696,22.1763,22.1564,22.1763,610200.0
2013-02-06 14:40:00,33.41,33.43,33.38,33.4,239000.0,22.1763,22.1895,22.1564,22.1696,239000.0
2013-02-06 14:50:00,33.41,33.47,33.4,33.47,126300.0,22.1763,22.2161,22.1696,22.2161,126300.0
2013-02-06 15:00:00,33.47,33.5,33.45,33.5,335700.0,22.2161,22.236,22.2028,22.236,335700.0
2013-02-06 15:10:00,33.5,33.55,33.49,33.54,391700.0,22.236,22.2692,22.2294,22.2626,391700.0
2013-02-06 15:20:00,33.55,33.58,33.49,33.54,446300.0,22.2692,22.2891,22.2294,22.2626,446300.0
2013-02-06 15:30:00,33.54,33.58,33.53,33.55,355400.0,22.2626,22.2891,22.2559,22.2692,355400.0
2013-02-06 15:40:00,33.55,33.59,33.54,33.59,543400.0,22.2692,22.2957,22.2626,22.2957,543400.0
2013-02-06 15:50:00,33.59,33.63,33.58,33.6,1115000.0,22.2957,22.3223,22.2891,22.3024,1115000.0
2013-02-07 09:30:00,33.6,33.74,33.58,33.72,342900.0,22.3024,22.3953,22.2891,22.382,342900.0
2013-02-07 09:40:00,33.72,33.72,33.57,33.58,363500.0,22.382,22.382,22.2825,22.2891,363500.0
2013-02-07 09:50:00,33.58,33.62,33.57,33.6,283100.0,22.2891,22.3157,22.2825,22.3024,283100.0
2013-02-07 10:00:00,33.6,33.62,33.54,33.55,222700.0,22.3024,22.3157,22.2626,22.2692,222700.0
2013-02-07 10:10:00,33.54,33.55,33.47,33.53,190300.0,22.2626,22.2692,22.2161,22.2559,190300.0
2013-02-07 10:20:00,33.53,33.53,33.36,33.39,277800.0,22.2559,22.2559,22.1431,22.163,277800.0
2013-02-07 10:30:00,33.38,33.42,33.33,33.36,193000.0,22.1564,22.1829,22.1232,22.1431,193000.0
2013-02-07 10:40:00,33.36,33.41,33.32,33.36,138500.0,22.1431,22.1763,22.1165,22.1431,138500.0
2013-02-07 10:50:00,33.35,33.44,33.32,33.44,123800.0,22.1364,22.1962,22.1165,22.1962,123800.0
2013-02-07 11:00:00,33.44,33.45,33.38,33.45,141600.0,22.1962,22.2028,22.1564,22.2028,141600.0
2013-02-07 11:10:00,33.45,33.47,33.44,33.45,224800.0,22.2028,22.2161,22.1962,22.2028,224800.0
2013-02-07 11:20:00,33.46,33.47,33.4,33.43,249500.0,22.2095,22.2161,22.1696,22.1895,249500.0
2013-02-07 11:30:00,33.43,33.44,33.39,33.4,154100.0,22.1895,22.1962,22.163,22.1696,154100.0
2013-02-07 11:40:00,33.4,33.42,33.35,33.39,184600.0,22.1696,22.1829,22.1364,22.163,184600.0
2013-02-07 11:50:00,33.39,33.41,33.37,33.38,117500.0,22.163,22.1763,22.1497,22.1564,117500.0
2013-02-07 12:00:00,33.38,33.51,33.38,33.51,224900.0,22.1564,22.2426,22.1564,22.2426,224900.0
2013-02-07 12:10:00,33.51,33.53,33.49,33.51,253400.0,22.2426,22.2559,22.2294,22.2426,253400.0
2013-02-07 12:20:00,33.51,33.52,33.48,33.49,147200.0,22.2426,22.2493,22.2227,22.2294,147200.0
2013-02-07 12:30:00,33.48,33.54,33.48,33.5,114400.0,22.2227,22.2626,22.2227,22.236,114400.0
2013-02-07 12:40:00,33.51,33.52,33.49,33.49,67600.0,22.2426,22.2493,22.2294,22.2294,67600.0
2013-02-07 12:50:00,33.49,33.49,33.46,33.47,94000.0,22.2294,22.2294,22.2095,22.2161,94000.0
2013-02-07 13:00:00,33.47,33.49,33.46,33.48,94200.0,22.2161,22.2294,22.2095,22.2227,94200.0
2013-02-07 13:10:00,33.47,33.51,33.47,33.51,131100.0,22.2161,22.2426,22.2161,22.2426,131100.0
2013-02-07 13:20:00,33.51,33.57,33.5,33.56,68000.0,22.2426,22.2825,22.236,22.2758,68000.0
2013-02-07 13:30:00,33.56,33.57,33.5,33.51,95800.0,22.2758,22.2825,22.236,22.2426,95800.0
2013-02-07 13:40:00,33.51,33.58,33.5,33.57,182600.0,22.2426,22.2891,22.236,22.2825,182600.0
2013-02-07 13:50:00,33.57,33.59,33.55,33.57,138100.0,22.2825,22.2957,22.2692,22.2825,138100.0
2013-02-07 14:00:00,33.57,33.59,33.5,33.52,95400.0,22.2825,22.2957,22.236,22.2493,95400.0
2013-02-07 14:10:00,33.51,33.53,33.51,33.51,62000.0,22.2426,22.2559,22.2426,22.2426,62000.0
2013-02-07 14:20:00,33.51,33.54,33.5,33.54,68900.0,22.2426,22.2626,22.236,22.2626,68900.0
2013-02-07 14:30:00,33.53,33.54,33.48,33.48,87900.0,22.2559,22.2626,22.2227,22.2227,87900.0
2013-02-07 14:40:00,33.48,33.5,33.46,33.49,86000.0,22.2227,22.236,22.2095,22.2294,86000.0
2013-02-07 14:50:00,33.48,33.54,33.47,33.53,80800.0,22.2227,22.2626,22.2161,22.2559,80800.0
2013-02-07 15:00:00,33.52,33.55,33.48,33.52,98900.0,22.2493,22.2692,22.2227,22.2493,98900.0
2013-02-07 15:10:00,33.52,33.52,33.47,33.48,119700.0,22.2493,22.2493,22.2161,22.2227,119700.0
2013-02-07 15:20:00,33.48,33.51,33.45,33.51,135400.0,22.2227,22.2426,22.2028,22.2426,135400.0
2013-02-07 15:30:00,33.51,33.53,33.48,33.52,266000.0,22.2426,22.2559,22.2227,22.2493,266000.0
2013-02-07 15:40:00,33.53,33.55,33.5,33.51,173300.0,22.2559,22.2692,22.236,22.2426,173300.0
2013-02-07 15:50:00,33.51,33.55,33.48,33.54,702900.0,22.2426,22.2692,22.2227,22.2626,702900.0
2013-02-08 09:30:00,33.57,33.63,33.51,33.63,273500.0,22.2825,22.3223,22.2426,22.3223,273500.0
2013-02-08 09:40:00,33.63,33.69,33.54,33.57,231600.0,22.3223,22.3621,22.2626,22.2825,231600.0
2013-02-08 09:50:00,33.58,33.67,33.58,33.63,138100.0,22.2891,22.3488,22.2891,22.3223,138100.0
2013-02-08 10:00:00,33.64,33.64,33.58,33.59,167500.0,22.3289,22.3289,22.2891,22.2957,167500.0
2013-02-08 10:10:00,33.58,33.62,33.57,33.59,125500.0,22.2891,22.3157,22.2825,22.2957,125500.0
2013-02-08 10:20:00,33.6,33.68,33.59,33.63,267400.0,22.3024,22.3555,22.2957,22.3223,267400.0
2013-02-08 10:30:00,33.62,33.66,33.61,33.64,164400.0,22.3157,22.3422,22.309,22.3289,164400.0
2013-02-08 10:40:00,33.64,33.68,33.64,33.68,154300.0,22.3289,22.3555,22.3289,22.3555,154300.0
2013-02-08 10:50:00,33.68,33.69,33.63,33.64,148500.0,22.3555,22.3621,22.3223,22.3289,148500.0
2013-02-08 11:00:00,33.65,33.65,33.59,33.63,149900.0,22.3356,22.3356,22.2957,22.3223,149900.0
2013-02-08 11:10:00,33.63,33.64,33.6,33.63,78600.0,22.3223,22.3289,22.3024,22.3223,78600.0
2013-02-08 11:20:00,33.63,33.63,33.6,33.62,143600.0,22.3223,22.3223,22.3024,22.3157,143600.0
2013-02-08 11:30:00,33.62,33.66,33.6,33.64,130400.0,22.3157,22.3422,22.3024,22.3289,130400.0
2013-02-08 11:40:00,33.63,33.64,33.6,33.62,119600.0,22.3223,22.3289,22.3024,22.3157,119600.0
2013-02-08 11:50:00,33.62,33.65,33.61,33.61,102200.0,22.3157,22.3356,22.309,22.309,102200.0
2013-02-08 12:00:00,33.61,33.64,33.6,33.62,68500.0,22.309,22.3289,22.3024,22.3157,68500.0
2013-02-08 12:10:00,33.62,33.64,33.6,33.61,85000.0,22.3157,22.3289,22.3024,22.309,85000.0
2013-02-08 12:20:00,33.61,33.62,33.57,33.59,85700.0,22.309,22.3157,22.2825,22.2957,85700.0
2013-02-08 12:30:00,33.58,33.6,33.57,33.58,102700.0,22.2891,22.3024,22.2825,22.2891,102700.0
2013-02-08 12:40:00,33.58,33.62,33.57,33.62,58500.0,22.2891,22.3157,22.2825,22.3157,58500.0
2013-02-08 12:50:00,33.62,33.65,33.6,33.64,134500.0,22.3157,22.3356,22.3024,22.3289,134500.0
2013-02-08 13:00:00,33.64,33.66,33.62,33.66,92300.0,22.3289,22.3422,22.3157,22.3422,92300.0
2013-02-08 13:10:00,33.66,33.66,33.63,33.64,65400.0,22.3422,22.3422,22.3223,22.3289,65400.0
2013-02-08 13:20:00,33.63,33.65,33.59,33.61,97900.0,22.3223,22.3356,22.2957,22.309,97900.0
2013-02-08 13:30:00,33.61,33.63,33.61,33.62,54900.0,22.309,22.3223,22.309,22.3157,54900.0
2013-02-08 13:40:00,33.62,33.66,33.61,33.65,69500.0,22.3157,22.3422,22.309,22.3356,69500.0
2013-02-08 13:50:00,33.65,33.68,33.64,33.68,82600.0,22.3356,22.3555,22.3289,22.3555,82600.0
2013-02-08 14:00:00,33.68,33.69,33.63,33.64,110300.0,22.3555,22.3621,22.3223,22.3289,110300.0
2013-02-08 14:10:00,33.64,33.64,33.62,33.62,52400.0,22.3289,22.3289,22.3157,22.3157,52400.0
2013-02-08 14:20:00,33.62,33.64,33.6,33.64,60100.0,22.3157,22.3289,22.3024,22.3289,60100.0
2013-02-08 14:30:00,33.64,33.66,33.63,33.66,34200.0,22.3289,22.3422,22.3223,22.3422,34200.0
2013-02-08 14:40:00,33.66,33.68,33.63,33.63,77500.0,22.3422,22.3555,22.3223,22.3223,77500.0
2013-02-08 14:50:00,33.63,33.66,33.61,33.65,80400.0,22.3223,22.3422,22.309,22.3356,80400.0
2013-02-08 15:00:00,33.64,33.65,33.61,33.61,66700.0,22.3289,22.3356,22.309,22.309,66700.0
2013-02-08 15:10:00,33.62,33.63,33.58,33.59,92000.0,22.3157,22.3223,22.2891,22.2957,92000.0
2013-02-08 15:20:00,33.59,33.6,33.56,33.57,120100.0,22.2957,22.3024,22.2758,22.2825,120100.0
2013-02-08 15:30:00,33.57,33.6,33.56,33.6,158500.0,22.2825,22.3024,22.2758,22.3024,158500.0
2013-02-08 15:40:00,33.6,33.65,33.59,33.62,275100.0,22.3024,22.3356,22.2957,22.3157,275100.0
2013-02-08 15:50:00,33.63,33.66,33.61,33.65,729500.0,22.3223,22.3422,22.309,22.3356,729500.0
2013-02-11 09:30:00,33.83,33.83,33.74,33.79,392100.0,22.455,22.455,22.3953,22.4285,392100.0
2013-02-11 09:40:00,33.8,33.91,33.77,33.9,518200.0,22.4351,22.5081,22.4152,22.5015,518200.0
2013-02-11 09:50:00,33.91,33.98,33.91,33.98,476500.0,22.5081,22.5546,22.5081,22.5546,476500.0
2013-02-11 10:00:00,33.98,34.08,33.96,34.06,688300.0,22.5546,22.621,22.5413,22.6077,688300.0
2013-02-11 10:10:00,34.06,34.12,33.98,34.03,519500.0,22.6077,22.6475,22.5546,22.5878,519500.0
2013-02-11 10:20:00,34.03,34.09,34.02,34.07,320400.0,22.5878,22.6276,22.5812,22.6143,320400.0
2013-02-11 10:30:00,34.06,34.11,34.02,34.08,292200.0,22.6077,22.6409,22.5812,22.621,292200.0
2013-02-11 10:40:00,34.09,34.23,34.08,34.21,653800.0,22.6276,22.7205,22.621,22.7073,653800.0
2013-02-11 10:50:00,34.2,34.29,34.19,34.28,189100.0,22.7006,22.7604,22.694,22.7537,189100.0
2013-02-11 11:00:00,34.29,34.33,34.24,34.26,387000.0,22.7604,22.7869,22.7272,22.7405,387000.0
2013-02-11 11:10:00,34.26,34.27,34.18,34.2,238700.0,22.7405,22.7471,22.6874,22.7006,238700.0
2013-02-11 11:20:00,34.2,34.21,34.13,34.13,394800.0,22.7006,22.7073,22.6542,22.6542,394800.0
2013-02-11 11:30:00,34.13,34.21,34.12,34.21,175300.0,22.6542,22.7073,22.6475,22.7073,175300.0
2013-02-11 11:40:00,34.21,34.21,34.18,34.18,82000.0,22.7073,22.7073,22.6874,22.6874,82000.0
2013-02-11 11:50:00,34.19,34.21,34.18,34.21,97600.0,22.694,22.7073,22.6874,22.7073,97600.0
2013-02-11 12:00:00,34.2,34.21,34.16,34.16,90800.0,22.7006,22.7073,22.6741,22.6741,90800.0
2013-02-11 12:10:00,34.16,34.17,34.1,34.13,198800.0,22.6741,22.6807,22.6343,22.6542,198800.0
2013-02-11 12:20:00,34.13,34.15,34.13,34.14,43100.0,22.6542,22.6674,22.6542,22.6608,43100.0
2013-02-11 12:30:00,34.14,34.16,34.11,34.13,107500.0,22.6608,22.6741,22.6409,22.6542,107500.0
2013-02-11 12:40:00,34.12,34.13,34.07,34.08,129900.0,22.6475,22.6542,22.6143,22.621,129900.0
2013-02-11 12:50:00,34.08,34.15,34.07,34.15,104900.0,22.621,22.6674,22.6143,22.6674,104900.0
2013-02-11 13:00:00,34.15,34.18,34.14,34.15,117400.0,22.6674,22.6874,22.6608,22.6674,117400.0
2013-02-11 13:10:00,34.15,34.15,34.13,34.14,54100.0,22.6674,22.6674,22.6542,22.6608,54100.0
2013-02-11 13:20:00,34.14,34.16,34.13,34.15,104500.0,22.6608,22.6741,22.6542,22.6674,104500.0
2013-02-11 13:30:00,34.15,34.15,34.09,34.1,223900.0,22.6674,22.6674,22.6276,22.6343,223900.0
2013-02-11 13:40:00,34.1,34.1,34.04,34.05,94300.0,22.6343,22.6343,22.5944,22.6011,94300.0
2013-02-11 13:50:00,34.05,34.05,34.02,34.05,108000.0,22.6011,22.6011,22.5812,22.6011,108000.0
2013-02-11 14:00:00,34.05,34.09,34.05,34.06,146400.0,22.6011,22.6276,22.6011,22.6077,146400.0
2013-02-11 14:10:00,34.06,34.09,34.06,34.08,144800.0,22.6077,22.6276,22.6077,22.621,144800.0
2013-02-11 14:20:00,34.08,34.1,34.08,34.1,113200.0,22.621,22.6343,22.621,22.6343,113200.0
2013-02-11 14:30:00,34.09,34.18,34.09,34.16,221000.0,22.6276,22.6874,22.6276,22.6741,221000.0
2013-02-11 14:40:00,34.16,34.16,34.11,34.11,145600.0,22.6741,22.6741,22.6409,22.6409,145600.0
2013-02-11 14:50:00,34.12,34.13,34.06,34.06,104800.0,22.6475,22.6542,22.6077,22.6077,104800.0
2013-02-11 15:00:00,34.07,34.12,34.05,34.07,135100.0,22.6143,22.6475,22.6011,22.6143,135100.0
2013-02-11 15:10:00,34.07,34.09,34.05,34.07,161100.0,22.6143,22.6276,22.6011,22.6143,161100.0
2013-02-11 15:20:00,34.07,34.08,34.07,34.07,71700.0,22.6143,22.621,22.6143,22.6143,71700.0
2013-02-11 15:30:00,34.07,34.1,34.07,34.09,217500.0,22.6143,22.6343,22.6143,22.6276,217500.0
2013-02-11 15:40:00,34.09,34.09,34.05,34.05,441800.0,22.6276,22.6276,22.6011,22.6011,441800.0
2013-02-11 15:50:00,34.05,34.1,34.05,34.08,815300.0,22.6011,22.6343,22.6011,22.621,815300.0
2013-02-12 09:30:00,34.1,34.24,34.09,34.11,354800.0,22.6343,22.7272,22.6276,22.6409,354800.0
2013-02-12 09:40:00,34.11,34.17,34.04,34.16,273900.0,22.6409,22.6807,22.5944,22.6741,273900.0
2013-02-12 09:50:00,34.16,34.26,34.16,34.21,452000.0,22.6741,22.7405,22.6741,22.7073,452000.0
2013-02-12 10:00:00,34.21,34.31,34.2,34.28,392100.0,22.7073,22.7736,22.7006,22.7537,392100.0
2013-02-12 10:10:00,34.27,34.34,34.27,34.32,336000.0,22.7471,22.7936,22.7471,22.7803,336000.0
2013-02-12 10:20:00,34.32,34.37,34.32,34.36,185500.0,22.7803,22.8135,22.7803,22.8068,185500.0
2013-02-12 10:30:00,34.36,34.36,34.31,34.32,576200.0,22.8068,22.8068,22.7736,22.7803,576200.0
2013-02-12 10:40:00,34.33,34.33,34.19,34.19,311800.0,22.7869,22.7869,22.694,22.694,311800.0
2013-02-12 10:50:00,34.2,34.2,34.15,34.18,233100.0,22.7006,22.7006,22.6674,22.6874,233100.0
2013-02-12 11:00:00,34.17,34.19,34.17,34.17,145800.0,22.6807,22.694,22.6807,22.6807,145800.0
2013-02-12 11:10:00,34.17,34.23,34.15,34.22,387600.0,22.6807,22.7205,22.6674,22.7139,387600.0
2013-02-12 11:20:00,34.23,34.24,34.19,34.2,155700.0,22.7205,22.7272,22.694,22.7006,155700.0
2013-02-12 11:30:00,34.2,34.2,34.18,34.19,98500.0,22.7006,22.7006,22.6874,22.694,98500.0
2013-02-12 11:40:00,34.18,34.2,34.17,34.19,193700.0,22.6874,22.7006,22.6807,22.694,193700.0
2013-02-12 11:50:00,34.19,34.19,34.16,34.17,73600.0,22.694,22.694,22.6741,22.6807,73600.0
2013-02-12 12:00:00,34.18,34.27,34.18,34.26,193200.0,22.6874,22.7471,22.6874,22.7405,193200.0
2013-02-12 12:10:00,34.25,34.26,34.24,34.25,101000.0,22.7338,22.7405,22.7272,22.7338,101000.0
2013-02-12 12:20:00,34.24,34.25,34.22,34.23,99700.0,22.7272,22.7338,22.7139,22.7205,99700.0
2013-02-12 12:30:00,34.24,34.26,34.21,34.26,174900.0,22.7272,22.7405,22.7073,22.7405,174900.0
2013-02-12 12:40:00,34.26,34.31,34.26,34.3,291600.0,22.7405,22.7736,22.7405,22.767,291600.0
2013-02-12 12:50:00,34.3,34.32,34.29,34.32,206300.0,22.767,22.7803,22.7604,22.7803,206300.0
2013-02-12 13:00:00,34.32,34.35,34.32,34.35,123000.0,22.7803,22.8002,22.7803,22.8002,123000.0
2013-02-12 13:10:00,34.34,34.36,34.34,34.36,128400.0,22.7936,22.8068,22.7936,22.8068,128400.0
2013-02-12 13:20:00,34.37,34.37,34.35,34.36,240600.0,22.8135,22.8135,22.8002,22.8068,240600.0
2013-02-12 13:30:00,34.35,34.38,34.35,34.38,110300.0,22.8002,22.8201,22.8002,22.8201,110300.0
2013-02-12 13:40:00,34.38,34.4,34.37,34.38,132300.0,22.8201,22.8334,22.8135,22.8201,132300.0
2013-02-12 13:50:00,34.38,34.39,34.35,34.35,113600.0,22.8201,22.8268,22.8002,22.8002,113600.0
2013-02-12 14:00:00,34.36,34.38,34.35,34.38,76100.0,22.8068,22.8201,22.8002,22.8201,76100.0
2013-02-12 14:10:00,34.37,34.38,34.34,34.36,157900.0,22.8135,22.8201,22.7936,22.8068,157900.0
2013-02-12 14:20:00,34.36,34.36,34.31,34.33,151500.0,22.8068,22.8068,22.7736,22.7869,151500.0
2013-02-12 14:30:00,34.33,34.38,34.33,34.37,136800.0,22.7869,22.8201,22.7869,22.8135,136800.0
2013-02-12 14:40:00,34.38,34.39,34.35,34.35,130200.0,22.8201,22.8268,22.8002,22.8002,130200.0
2013-02-12 14:50:00,34.35,34.35,34.34,34.34,82100.0,22.8002,22.8002,22.7936,22.7936,82100.0
2013-02-12 15:00:00,34.34,34.35,34.31,34.33,202700.0,22.7936,22.8002,22.7736,22.7869,202700.0
2013-02-12 15:10:00,34.33,34.34,34.3,34.31,199400.0,22.7869,22.7936,22.767,22.7736,199400.0
2013-02-12 15:20:00,34.3,34.35,34.3,34.35,164600.0,22.767,22.8002,22.767,22.8002,164600.0
2013-02-12 15:30:00,34.34,34.35,34.3,34.3,321600.0,22.7936,22.8002,22.767,22.767,321600.0
2013-02-12 15:40:00,34.3,34.32,34.28,34.28,297800.0,22.767,22.7803,22.7537,22.7537,297800.0
2013-02-12 15:50:00,34.28,34.34,34.28,34.32,681900.0,22.7537,22.7936,22.7537,22.7803,681900.0
2013-02-13 09:30:00,34.35,34.36,34.2,34.22,279000.0,22.8002,22.8068,22.7006,22.7139,279000.0
2013-02-13 09:40:00,34.23,34.24,34.11,34.11,297200.0,22.7205,22.7272,22.6409,22.6409,297200.0
2013-02-13 09:50:00,34.11,34.22,34.1,34.21,174700.0,22.6409,22.7139,22.6343,22.7073,174700.0
2013-02-13 10:00:00,34.2,34.22,34.18,34.22,186000.0,22.7006,22.7139,22.6874,22.7139,186000.0
2013-02-13 10:10:00,34.23,34.24,34.19,34.21,113700.0,22.7205,22.7272,22.694,22.7073,113700.0
2013-02-13 10:20:00,34.22,34.23,34.17,34.19,191900.0,22.7139,22.7205,22.6807,22.694,191900.0
2013-02-13 10:30:00,34.2,34.2,34.16,34.19,103400.0,22.7006,22.7006,22.6741,22.694,103400.0
2013-02-13 10:40:00,34.2,34.2,34.14,34.15,79400.0,22.7006,22.7006,22.6608,22.6674,79400.0
2013-02-13 10:50:00,34.15,34.17,34.11,34.13,119100.0,22.6674,22.6807,22.6409,22.6542,119100.0
2013-02-13 11:00:00,34.13,34.13,34.08,34.1,156300.0,22.6542,22.6542,22.621,22.6343,156300.0
2013-02-13 11:10:00,34.09,34.1,33.97,33.99,263100.0,22.6276,22.6343,22.548,22.5612,263100.0
2013-02-13 11:20:00,34.0,34.0,33.92,33.95,416300.0,22.5679,22.5679,22.5148,22.5347,416300.0
2013-02-13 11:30:00,33.95,34.01,33.94,33.97,216500.0,22.5347,22.5745,22.5281,22.548,216500.0
2013-02-13 11:40:00,33.96,34.0,33.94,34.0,87800.0,22.5413,22.5679,22.5281,22.5679,87800.0
2013-02-13 11:50:00,34.0,34.02,33.98,34.02,104900.0,22.5679,22.5812,22.5546,22.5812,104900.0
2013-02-13 12:00:00,34.01,34.04,34.01,34.03,58500.0,22.5745,22.5944,22.5745,22.5878,58500.0
2013-02-13 12:10:00,34.03,34.04,34.0,34.0,98400.0,22.5878,22.5944,22.5679,22.5679,98400.0
2013-02-13 12:20:00,34.0,34.01,33.97,33.98,46900.0,22.5679,22.5745,22.548,22.5546,46900.0
2013-02-13 12:30:00,33.97,34.05,33.97,34.05,107900.0,22.548,22.6011,22.548,22.6011,107900.0
2013-02-13 12:40:00,34.05,34.07,34.02,34.04,83500.0,22.6011,22.6143,22.5812,22.5944,83500.0
2013-02-13 12:50:00,34.03,34.05,33.99,33.99,82700.0,22.5878,22.6011,22.5612,22.5612,82700.0
2013-02-13 13:00:00,34.0,34.02,33.98,33.99,144000.0,22.5679,22.5812,22.5546,22.5612,144000.0
2013-02-13 13:10:00,34.0,34.0,33.96,33.97,142800.0,22.5679,22.5679,22.5413,22.548,142800.0
2013-02-13 13:20:00,33.97,33.99,33.96,33.99,157600.0,22.548,22.5612,22.5413,22.5612,157600.0
2013-02-13 13:30:00,33.99,33.99,33.98,33.98,48700.0,22.5612,22.5612,22.5546,22.5546,48700.0
2013-02-13 13:40:00,33.98,34.0,33.98,33.99,61500.0,22.5546,22.5679,22.5546,22.5612,61500.0
2013-02-13 13:50:00,33.99,34.0,33.94,33.95,236700.0,22.5612,22.5679,22.5281,22.5347,236700.0
2013-02-13 14:00:00,33.96,33.97,33.92,33.93,102200.0,22.5413,22.548,22.5148,22.5214,102200.0
2013-02-13 14:10:00,33.93,33.94,33.84,33.87,806900.0,22.5214,22.5281,22.4617,22.4816,806900.0
2013-02-13 14:20:00,33.87,33.91,33.86,33.91,104000.0,22.4816,22.5081,22.475,22.5081,104000.0
2013-02-13 14:30:00,33.91,33.93,33.85,33.88,211700.0,22.5081,22.5214,22.4683,22.4882,211700.0
2013-02-13 14:40:00,33.88,33.88,33.81,33.81,206100.0,22.4882,22.4882,22.4418,22.4418,206100.0
2013-02-13 14:50:00,33.82,33.86,33.8,33.86,245200.0,22.4484,22.475,22.4351,22.475,245200.0
2013-02-13 15:00:00,33.86,33.89,33.85,33.88,122300.0,22.475,22.4949,22.4683,22.4882,122300.0
2013-02-13 15:10:00,33.88,33.9,33.86,33.87,141200.0,22.4882,22.5015,22.475,22.4816,141200.0
2013-02-13 15:20:00,33.88,33.92,33.86,33.87,201300.0,22.4882,22.5148,22.475,22.4816,201300.0
2013-02-13 15:30:00,33.88,33.89,33.84,33.85,243600.0,22.4882,22.4949,22.4617,22.4683,243600.0
2013-02-13 15:40:00,33.85,33.9,33.84,33.86,239200.0,22.4683,22.5015,22.4617,22.475,239200.0
2013-02-13 15:50:00,33.87,33.94,33.86,33.92,515900.0,22.4816,22.5281,22.475,22.5148,515900.0
2013-02-14 09:30:00,33.74,33.86,33.74,33.84,165600.0,22.3953,22.475,22.3953,22.4617,165600.0
2013-02-14 09:40:00,33.84,33.87,33.82,33.84,112800.0,22.4617,22.4816,22.4484,22.4617,112800.0
2013-02-14 09:50:00,33.84,33.92,33.84,33.87,146100.0,22.4617,22.5148,22.4617,22.4816,146100.0
2013-02-14 10:00:00,33.86,33.93,33.85,33.88,133700.0,22.475,22.5214,22.4683,22.4882,133700.0
2013-02-14 10:10:00,33.88,33.91,33.84,33.89,86900.0,22.4882,22.5081,22.4617,22.4949,86900.0
2013-02-14 10:20:00,33.89,33.99,33.88,33.97,122800.0,22.4949,22.5612,22.4882,22.548,122800.0
2013-02-14 10:30:00,33.97,34.02,33.97,34.02,85200.0,22.548,22.5812,22.548,22.5812,85200.0
2013-02-14 10:40:00,34.02,34.06,34.01,34.06,176600.0,22.5812,22.6077,22.5745,22.6077,176600.0
2013-02-14 10:50:00,34.06,34.06,34.0,34.0,105300.0,22.6077,22.6077,22.5679,22.5679,105300.0
2013-02-14 11:00:00,34.0,34.03,33.96,33.96,82900.0,22.5679,22.5878,22.5413,22.5413,82900.0
2013-02-14 11:10:00,33.96,33.97,33.93,33.93,49200.0,22.5413,22.548,22.5214,22.5214,49200.0
2013-02-14 11:20:00,33.93,33.95,33.93,33.93,70300.0,22.5214,22.5347,22.5214,22.5214,70300.0
2013-02-14 11:30:00,33.93,33.96,33.9,33.92,152600.0,22.5214,22.5413,22.5015,22.5148,152600.0
2013-02-14 11:40:00,33.91,33.93,33.86,33.89,77400.0,22.5081,22.5214,22.475,22.4949,77400.0
2013-02-14 11:50:00,33.9,33.92,33.88,33.92,98300.0,22.5015,22.5148,22.4882,22.5148,98300.0
2013-02-14 12:00:00,33.92,33.92,33.88,33.89,90300.0,22.5148,22.5148,22.4882,22.4949,90300.0
2013-02-14 12:10:00,33.88,33.89,33.86,33.87,89100.0,22.4882,22.4949,22.475,22.4816,89100.0
2013-02-14 12:20:00,33.88,33.89,33.86,33.88,110300.0,22.4882,22.4949,22.475,22.4882,110300.0
2013-02-14 12:30:00,33.88,33.88,33.84,33.86,72300.0,22.4882,22.4882,22.4617,22.475,72300.0
2013-02-14 12:40:00,33.86,33.89,33.86,33.87,75500.0,22.475,22.4949,22.475,22.4816,75500.0
2013-02-14 12:50:00,33.88,33.89,33.85,33.89,142600.0,22.4882,22.4949,22.4683,22.4949,142600.0
2013-02-14 13:00:00,33.89,33.95,33.88,33.95,106900.0,22.4949,22.5347,22.4882,22.5347,106900.0
2013-02-14 13:10:00,33.95,33.98,33.95,33.97,86500.0,22.5347,22.5546,22.5347,22.548,86500.0
2013-02-14 13:20:00,33.97,33.97,33.93,33.96,73700.0,22.548,22.548,22.5214,22.5413,73700.0
2013-02-14 13:30:00,33.95,33.96,33.95,33.95,29500.0,22.5347,22.5413,22.5347,22.5347,29500.0
2013-02-14 13:40:00,33.95,33.99,33.95,33.98,51800.0,22.5347,22.5612,22.5347,22.5546,51800.0
2013-02-14 13:50:00,33.98,34.0,33.98,33.98,36400.0,22.5546,22.5679,22.5546,22.5546,36400.0
2013-02-14 14:00:00,33.98,34.04,33.98,34.03,89800.0,22.5546,22.5944,22.5546,22.5878,89800.0
2013-02-14 14:10:00,34.03,34.05,34.02,34.04,34900.0,22.5878,22.6011,22.5812,22.5944,34900.0
2013-02-14 14:20:00,34.04,34.05,34.03,34.04,61900.0,22.5944,22.6011,22.5878,22.5944,61900.0
2013-02-14 14:30:00,34.04,34.05,33.99,33.99,178000.0,22.5944,22.6011,22.5612,22.5612,178000.0
2013-02-14 14:40:00,33.99,34.0,33.97,33.99,53400.0,22.5612,22.5679,22.548,22.5612,53400.0
2013-02-14 14:50:00,33.98,33.99,33.98,33.98,65800.0,22.5546,22.5612,22.5546,22.5546,65800.0
2013-02-14 15:00:00,33.99,34.0,33.97,33.97,76000.0,22.5612,22.5679,22.548,22.548,76000.0
2013-02-14 15:10:00,33.97,34.02,33.97,34.01,93400.0,22.548,22.5812,22.548,22.5745,93400.0
2013-02-14 15:20:00,34.02,34.05,34.01,34.04,144900.0,22.5812,22.6011,22.5745,22.5944,144900.0
2013-02-14 15:30:00,34.04,34.05,34.01,34.04,120700.0,22.5944,22.6011,22.5745,22.5944,120700.0
2013-02-14 15:40:00,34.03,34.04,34.0,34.0,147900.0,22.5878,22.5944,22.5679,22.5679,147900.0
2013-02-14 15:50:00,34.0,34.02,33.95,34.0,468700.0,22.5679,22.5812,22.5347,22.5679,468700.0
2013-02-15 09:30:00,34.08,34.15,34.03,34.08,1585600.0,22.621,22.6674,22.5878,22.621,1585600.0
2013-02-15 09:40:00,34.08,34.08,33.96,33.97,110100.0,22.621,22.621,22.5413,22.548,110100.0
2013-02-15 09:50:00,33.97,34.03,33.97,34.01,160800.0,22.548,22.5878,22.548,22.5745,160800.0
2013-02-15 10:00:00,34.0,34.06,34.0,34.05,123400.0,22.5679,22.6077,22.5679,22.6011,123400.0
2013-02-15 10:10:00,34.04,34.07,34.01,34.05,148400.0,22.5944,22.6143,22.5745,22.6011,148400.0
2013-02-15 10:20:00,34.06,34.06,34.01,34.02,99800.0,22.6077,22.6077,22.5745,22.5812,99800.0
2013-02-15 10:30:00,34.02,34.02,33.93,33.96,177900.0,22.5812,22.5812,22.5214,22.5413,177900.0
2013-02-15 10:40:00,33.95,33.99,33.92,33.95,114900.0,22.5347,22.5612,22.5148,22.5347,114900.0
2013-02-15 10:50:00,33.95,33.99,33.94,33.99,153900.0,22.5347,22.5612,22.5281,22.5612,153900.0
2013-02-15 11:00:00,33.99,34.0,33.91,33.92,122600.0,22.5612,22.5679,22.5081,22.5148,122600.0
2013-02-15 11:10:00,33.93,33.96,33.92,33.92,125700.0,22.5214,22.5413,22.5148,22.5148,125700.0
2013-02-15 11:20:00,33.92,33.92,33.84,33.84,119100.0,22.5148,22.5148,22.4617,22.4617,119100.0
2013-02-15 11:30:00,33.84,33.86,33.83,33.84,154300.0,22.4617,22.475,22.455,22.4617,154300.0
2013-02-15 11:40:00,33.84,33.87,33.82,33.86,107000.0,22.4617,22.4816,22.4484,22.475,107000.0
2013-02-15 11:50:00,33.86,33.92,33.85,33.91,90800.0,22.475,22.5148,22.4683,22.5081,90800.0
2013-02-15 12:00:00,33.91,33.91,33.83,33.83,124800.0,22.5081,22.5081,22.455,22.455,124800.0
2013-02-15 12:10:00,33.82,33.83,33.77,33.8,122800.0,22.4484,22.455,22.4152,22.4351,122800.0
2013-02-15 12:20:00,33.79,33.82,33.77,33.82,208200.0,22.4285,22.4484,22.4152,22.4484,208200.0
2013-02-15 12:30:00,33.82,33.82,33.78,33.8,109000.0,22.4484,22.4484,22.4219,22.4351,109000.0
2013-02-15 12:40:00,33.81,33.82,33.78,33.81,124200.0,22.4418,22.4484,22.4219,22.4418,124200.0
2013-02-15 12:50:00,33.8,33.8,33.77,33.78,71900.0,22.4351,22.4351,22.4152,22.4219,71900.0
2013-02-15 13:00:00,33.79,33.84,33.78,33.82,68500.0,22.4285,22.4617,22.4219,22.4484,68500.0
2013-02-15 13:10:00,33.82,33.87,33.81,33.86,45000.0,22.4484,22.4816,22.4418,22.475,45000.0
2013-02-15 13:20:00,33.87,33.88,33.84,33.87,139600.0,22.4816,22.4882,22.4617,22.4816,139600.0
2013-02-15 13:30:00,33.87,33.88,33.85,33.88,52700.0,22.4816,22.4882,22.4683,22.4882,52700.0
2013-02-15 13:40:00,33.88,33.88,33.86,33.88,58800.0,22.4882,22.4882,22.475,22.4882,58800.0
2013-02-15 13:50:00,33.87,33.88,33.85,33.85,50100.0,22.4816,22.4882,22.4683,22.4683,50100.0
2013-02-15 14:00:00,33.86,33.86,33.8,33.8,135500.0,22.475,22.475,22.4351,22.4351,135500.0
2013-02-15 14:10:00,33.8,33.81,33.74,33.74,120200.0,22.4351,22.4418,22.3953,22.3953,120200.0
2013-02-15 14:20:00,33.74,33.77,33.72,33.75,152100.0,22.3953,22.4152,22.382,22.4019,152100.0
2013-02-15 14:30:00,33.75,33.8,33.75,33.78,137300.0,22.4019,22.4351,22.4019,22.4219,137300.0
2013-02-15 14:40:00,33.78,33.78,33.72,33.78,119500.0,22.4219,22.4219,22.382,22.4219,119500.0
2013-02-15 14:50:00,33.78,33.8,33.77,33.77,62800.0,22.4219,22.4351,22.4152,22.4152,62800.0
2013-02-15 15:00:00,33.77,33.81,33.76,33.78,108300.0,22.4152,22.4418,22.4086,22.4219,108300.0
2013-02-15 15:10:00,33.78,33.84,33.77,33.84,114900.0,22.4219,22.4617,22.4152,22.4617,114900.0
2013-02-15 15:20:00,33.84,33.89,33.82,33.87,168300.0,22.4617,22.4949,22.4484,22.4816,168300.0
2013-02-15 15:30:00,33.86,33.9,33.85,33.86,170300.0,22.475,22.5015,22.4683,22.475,170300.0
2013-02-15 15:40:00,33.86,33.93,33.86,33.89,315900.0,22.475,22.5214,22.475,22.4949,315900.0
2013-02-15 15:50:00,33.88,33.91,33.86,33.9,634900.0,22.4882,22.5081,22.475,22.5015,634900.0
2013-02-19 09:30:00,33.79,34.0,33.71,33.86,443200.0,22.4285,22.5679,22.3754,22.475,443200.0
2013-02-19 09:40:00,33.87,33.98,33.86,33.98,257100.0,22.4816,22.5546,22.475,22.5546,257100.0
2013-02-19 09:50:00,33.98,34.05,33.97,34.04,232000.0,22.5546,22.6011,22.548,22.5944,232000.0
2013-02-19 10:00:00,34.03,34.04,33.95,33.99,190000.0,22.5878,22.5944,22.5347,22.5612,190000.0
2013-02-19 10:10:00,33.98,34.04,33.98,34.04,161500.0,22.5546,22.5944,22.5546,22.5944,161500.0
2013-02-19 10:20:00,34.03,34.11,34.03,34.1,116300.0,22.5878,22.6409,22.5878,22.6343,116300.0
2013-02-19 10:30:00,34.09,34.11,34.06,34.11,209300.0,22.6276,22.6409,22.6077,22.6409,209300.0
2013-02-19 10:40:00,34.11,34.11,34.03,34.04,226300.0,22.6409,22.6409,22.5878,22.5944,226300.0
2013-02-19 10:50:00,34.03,34.04,33.99,34.04,188600.0,22.5878,22.5944,22.5612,22.5944,188600.0
2013-02-19 11:00:00,34.04,34.04,33.99,34.0,214400.0,22.5944,22.5944,22.5612,22.5679,214400.0
2013-02-19 11:10:00,34.0,34.02,33.98,34.0,166400.0,22.5679,22.5812,22.5546,22.5679,166400.0
2013-02-19 11:20:00,34.01,34.08,34.0,34.08,134600.0,22.5745,22.621,22.5679,22.621,134600.0
2013-02-19 11:30:00,34.08,34.09,34.05,34.05,142700.0,22.621,22.6276,22.6011,22.6011,142700.0
2013-02-19 11:40:00,34.06,34.07,34.05,34.07,61200.0,22.6077,22.6143,22.6011,22.6143,61200.0
2013-02-19 11:50:00,34.07,34.15,34.06,34.15,111400.0,22.6143,22.6674,22.6077,22.6674,111400.0
2013-02-19 12:00:00,34.15,34.15,34.13,34.15,121900.0,22.6674,22.6674,22.6542,22.6674,121900.0
2013-02-19 12:10:00,34.15,34.15,34.09,34.11,104500.0,22.6674,22.6674,22.6276,22.6409,104500.0
2013-02-19 12:20:00,34.11,34.12,34.09,34.1,182400.0,22.6409,22.6475,22.6276,22.6343,182400.0
2013-02-19 12:30:00,34.11,34.12,34.1,34.12,88600.0,22.6409,22.6475,22.6343,22.6475,88600.0
2013-02-19 12:40:00,34.12,34.12,34.08,34.08,206000.0,22.6475,22.6475,22.621,22.621,206000.0
2013-02-19 12:50:00,34.09,34.09,34.06,34.07,115900.0,22.6276,22.6276,22.6077,22.6143,115900.0
2013-02-19 13:00:00,34.07,34.08,34.05,34.05,125200.0,22.6143,22.621,22.6011,22.6011,125200.0
2013-02-19 13:10:00,34.06,34.06,34.01,34.04,165400.0,22.6077,22.6077,22.5745,22.5944,165400.0
2013-02-19 13:20:00,34.04,34.04,34.0,34.01,98100.0,22.5944,22.5944,22.5679,22.5745,98100.0
2013-02-19 13:30:00,34.01,34.04,34.01,34.02,106200.0,22.5745,22.5944,22.5745,22.5812,106200.0
2013-02-19 13:40:00,34.02,34.05,34.02,34.04,61700.0,22.5812,22.6011,22.5812,22.5944,61700.0
2013-02-19 13:50:00,34.04,34.05,34.02,34.02,101900.0,22.5944,22.6011,22.5812,22.5812,101900.0
2013-02-19 14:00:00,34.02,34.07,34.02,34.06,128500.0,22.5812,22.6143,22.5812,22.6077,128500.0
2013-02-19 14:10:00,34.06,34.07,34.05,34.07,139400.0,22.6077,22.6143,22.6011,22.6143,139400.0
2013-02-19 14:20:00,34.07,34.09,34.06,34.07,154600.0,22.6143,22.6276,22.6077,22.6143,154600.0
2013-02-19 14:30:00,34.07,34.07,34.05,34.07,116500.0,22.6143,22.6143,22.6011,22.6143,116500.0
2013-02-19 14:40:00,34.07,34.08,34.01,34.02,141000.0,22.6143,22.621,22.5745,22.5812,141000.0
2013-02-19 14:50:00,34.01,34.04,34.01,34.03,60000.0,22.5745,22.5944,22.5745,22.5878,60000.0
2013-02-19 15:00:00,34.03,34.07,34.02,34.04,227500.0,22.5878,22.6143,22.5812,22.5944,227500.0
2013-02-19 15:10:00,34.04,34.06,34.03,34.05,170800.0,22.5944,22.6077,22.5878,22.6011,170800.0
2013-02-19 15:20:00,34.06,34.06,34.03,34.03,123700.0,22.6077,22.6077,22.5878,22.5878,123700.0
2013-02-19 15:30:00,34.04,34.05,33.97,33.99,203200.0,22.5944,22.6011,22.548,22.5612,203200.0
2013-02-19 15:40:00,34.0,34.04,33.97,34.02,188300.0,22.5679,22.5944,22.548,22.5812,188300.0
2013-02-19 15:50:00,34.02,34.08,34.01,34.06,817700.0,22.5812,22.621,22.5745,22.6077,817700.0
2013-02-20 09:30:00,33.99,34.02,33.91,33.97,196400.0,22.5612,22.5812,22.5081,22.548,196400.0
2013-02-20 09:40:00,33.96,33.98,33.9,33.9,183900.0,22.5413,22.5546,22.5015,22.5015,183900.0
2013-02-20 09:50:00,33.91,33.95,33.88,33.9,125700.0,22.5081,22.5347,22.4882,22.5015,125700.0
2013-02-20 10:00:00,33.9,33.91,33.88,33.89,162000.0,22.5015,22.5081,22.4882,22.4949,162000.0
2013-02-20 10:10:00,33.88,33.98,33.88,33.96,205500.0,22.4882,22.5546,22.4882,22.5413,205500.0
2013-02-20 10:20:00,33.97,33.99,33.95,33.97,171300.0,22.548,22.5612,22.5347,22.548,171300.0
2013-02-20 10:30:00,33.98,34.0,33.93,33.98,155700.0,22.5546,22.5679,22.5214,22.5546,155700.0
2013-02-20 10:40:00,33.97,33.98,33.92,33.94,198400.0,22.548,22.5546,22.5148,22.5281,198400.0
2013-02-20 10:50:00,33.94,33.97,33.94,33.95,162300.0,22.5281,22.548,22.5281,22.5347,162300.0
2013-02-20 11:00:00,33.95,33.96,33.9,33.93,239300.0,22.5347,22.5413,22.5015,22.5214,239300.0
2013-02-20 11:10:00,33.93,33.96,33.91,33.96,111600.0,22.5214,22.5413,22.5081,22.5413,111600.0
2013-02-20 11:20:00,33.96,33.98,33.92,33.92,75300.0,22.5413,22.5546,22.5148,22.5148,75300.0
2013-02-20 11:30:00,33.92,33.96,33.9,33.95,203200.0,22.5148,22.5413,22.5015,22.5347,203200.0
2013-02-20 11:40:00,33.96,33.97,33.94,33.94,140800.0,22.5413,22.548,22.5281,22.5281,140800.0
2013-02-20 11:50:00,33.95,33.98,33.93,33.96,135500.0,22.5347,22.5546,22.5214,22.5413,135500.0
2013-02-20 12:00:00,33.96,33.99,33.95,33.98,134600.0,22.5413,22.5612,22.5347,22.5546,134600.0
2013-02-20 12:10:00,33.98,34.01,33.97,33.99,118700.0,22.5546,22.5745,22.548,22.5612,118700.0
2013-02-20 12:20:00,34.0,34.01,33.99,34.01,52400.0,22.5679,22.5745,22.5612,22.5745,52400.0
2013-02-20 12:30:00,34.01,34.06,34.0,34.06,98200.0,22.5745,22.6077,22.5679,22.6077,98200.0
2013-02-20 12:40:00,34.05,34.05,34.02,34.02,81400.0,22.6011,22.6011,22.5812,22.5812,81400.0
2013-02-20 12:50:00,34.02,34.02,33.99,34.0,128600.0,22.5812,22.5812,22.5612,22.5679,128600.0
2013-02-20 13:00:00,34.01,34.01,33.96,34.0,222600.0,22.5745,22.5745,22.5413,22.5679,222600.0
2013-02-20 13:10:00,33.99,34.02,33.98,33.99,92100.0,22.5612,22.5812,22.5546,22.5612,92100.0
2013-02-20 13:20:00,34.0,34.01,33.97,33.97,196600.0,22.5679,22.5745,22.548,22.548,196600.0
2013-02-20 13:30:00,33.98,33.98,33.94,33.95,84800.0,22.5546,22.5546,22.5281,22.5347,84800.0
2013-02-20 13:40:00,33.95,33.98,33.93,33.94,174900.0,22.5347,22.5546,22.5214,22.5281,174900.0
2013-02-20 13:50:00,33.94,33.96,33.92,33.95,142300.0,22.5281,22.5413,22.5148,22.5347,142300.0
2013-02-20 14:00:00,33.95,33.96,33.89,33.95,329400.0,22.5347,22.5413,22.4949,22.5347,329400.0
2013-02-20 14:10:00,33.95,33.96,33.88,33.94,137800.0,22.5347,22.5413,22.4882,22.5281,137800.0
2013-02-20 14:20:00,33.94,33.94,33.88,33.9,102200.0,22.5281,22.5281,22.4882,22.5015,102200.0
2013-02-20 14:30:00,33.9,33.92,33.86,33.9,106800.0,22.5015,22.5148,22.475,22.5015,106800.0
2013-02-20 14:40:00,33.89,33.91,33.85,33.9,394800.0,22.4949,22.5081,22.4683,22.5015,394800.0
2013-02-20 14:50:00,33.89,33.95,33.88,33.91,307300.0,22.4949,22.5347,22.4882,22.5081,307300.0
2013-02-20 15:00:00,33.91,33.91,33.8,33.83,146400.0,22.5081,22.5081,22.4351,22.455,146400.0
2013-02-20 15:10:00,33.83,33.91,33.83,33.87,303500.0,22.455,22.5081,22.455,22.4816,303500.0
2013-02-20 15:20:00,33.88,33.92,33.85,33.92,316700.0,22.4882,22.5148,22.4683,22.5148,316700.0
2013-02-20 15:30:00,33.91,33.93,33.86,33.91,461000.0,22.5081,22.5214,22.475,22.5081,461000.0
2013-02-20 15:40:00,33.91,33.94,33.82,33.83,364000.0,22.5081,22.5281,22.4484,22.455,364000.0
2013-02-20 15:50:00,33.83,33.88,33.82,33.85,756200.0,22.455,22.4882,22.4484,22.4683,756200.0
2013-02-21 09:30:00,33.82,33.9,33.77,33.9,278900.0,22.4484,22.5015,22.4152,22.5015,278900.0
2013-02-21 09:40:00,33.91,33.97,33.79,33.8,469200.0,22.5081,22.548,22.4285,22.4351,469200.0
2013-02-21 09:50:00,33.79,33.9,33.79,33.89,670400.0,22.4285,22.5015,22.4285,22.4949,670400.0
2013-02-21 10:00:00,33.89,33.9,33.8,33.81,324900.0,22.4949,22.5015,22.4351,22.4418,324900.0
2013-02-21 10:10:00,33.81,33.83,33.77,33.82,246300.0,22.4418,22.455,22.4152,22.4484,246300.0
2013-02-21 10:20:00,33.81,33.94,33.81,33.93,466300.0,22.4418,22.5281,22.4418,22.5214,466300.0
2013-02-21 10:30:00,33.92,33.93,33.86,33.89,342300.0,22.5148,22.5214,22.475,22.4949,342300.0
2013-02-21 10:40:00,33.88,33.9,33.82,33.85,374400.0,22.4882,22.5015,22.4484,22.4683,374400.0
2013-02-21 10:50:00,33.84,33.86,33.79,33.81,296700.0,22.4617,22.475,22.4285,22.4418,296700.0
2013-02-21 11:00:00,33.82,33.84,33.76,33.83,284200.0,22.4484,22.4617,22.4086,22.455,284200.0
2013-02-21 11:10:00,33.83,33.85,33.77,33.78,172200.0,22.455,22.4683,22.4152,22.4219,172200.0
2013-02-21 11:20:00,33.79,33.82,33.75,33.78,486200.0,22.4285,22.4484,22.4019,22.4219,486200.0
2013-02-21 11:30:00,33.79,33.8,33.77,33.79,209900.0,22.4285,22.4351,22.4152,22.4285,209900.0
2013-02-21 11:40:00,33.8,33.81,33.78,33.79,158300.0,22.4351,22.4418,22.4219,22.4285,158300.0
2013-02-21 11:50:00,33.79,33.86,33.78,33.83,157100.0,22.4285,22.475,22.4219,22.455,157100.0
2013-02-21 12:00:00,33.83,33.83,33.77,33.79,98100.0,22.455,22.455,22.4152,22.4285,98100.0
2013-02-21 12:10:00,33.79,33.82,33.75,33.75,94200.0,22.4285,22.4484,22.4019,22.4019,94200.0
2013-02-21 12:20:00,33.76,33.79,33.74,33.78,109500.0,22.4086,22.4285,22.3953,22.4219,109500.0
2013-02-21 12:30:00,33.79,33.79,33.71,33.72,66900.0,22.4285,22.4285,22.3754,22.382,66900.0
2013-02-21 12:40:00,33.72,33.74,33.7,33.74,59500.0,22.382,22.3953,22.3688,22.3953,59500.0
2013-02-21 12:50:00,33.75,33.8,33.73,33.79,120300.0,22.4019,22.4351,22.3887,22.4285,120300.0
2013-02-21 13:00:00,33.79,33.81,33.77,33.78,100800.0,22.4285,22.4418,22.4152,22.4219,100800.0
2013-02-21 13:10:00,33.78,33.79,33.75,33.79,52400.0,22.4219,22.4285,22.4019,22.4285,52400.0
2013-02-21 13:20:00,33.78,33.81,33.78,33.8,106400.0,22.4219,22.4418,22.4219,22.4351,106400.0
2013-02-21 13:30:00,33.8,33.82,33.77,33.77,252200.0,22.4351,22.4484,22.4152,22.4152,252200.0
2013-02-21 13:40:00,33.77,33.78,33.73,33.73,115700.0,22.4152,22.4219,22.3887,22.3887,115700.0
2013-02-21 13:50:00,33.73,33.73,33.69,33.7,192200.0,22.3887,22.3887,22.3621,22.3688,192200.0
2013-02-21 14:00:00,33.7,33.71,33.65,33.65,210500.0,22.3688,22.3754,22.3356,22.3356,210500.0
2013-02-21 14:10:00,33.66,33.72,33.65,33.7,140100.0,22.3422,22.382,22.3356,22.3688,140100.0
2013-02-21 14:20:00,33.7,33.7,33.65,33.69,139600.0,22.3688,22.3688,22.3356,22.3621,139600.0
2013-02-21 14:30:00,33.69,33.75,33.68,33.73,202000.0,22.3621,22.4019,22.3555,22.3887,202000.0
2013-02-21 14:40:00,33.73,33.75,33.71,33.73,269200.0,22.3887,22.4019,22.3754,22.3887,269200.0
2013-02-21 14:50:00,33.74,33.79,33.71,33.79,160800.0,22.3953,22.4285,22.3754,22.4285,160800.0
2013-02-21 15:00:00,33.78,33.86,33.74,33.85,232200.0,22.4219,22.475,22.3953,22.4683,232200.0
2013-02-21 15:10:00,33.85,33.89,33.83,33.88,190500.0,22.4683,22.4949,22.455,22.4882,190500.0
2013-02-21 15:20:00,33.88,33.92,33.86,33.89,225500.0,22.4882,22.5148,22.475,22.4949,225500.0
2013-02-21 15:30:00,33.89,33.91,33.83,33.84,229700.0,22.4949,22.5081,22.455,22.4617,229700.0
2013-02-21 15:40:00,33.84,33.85,33.79,33.82,337600.0,22.4617,22.4683,22.4285,22.4484,337600.0
2013-02-21 15:50:00,33.82,33.83,33.73,33.75,905700.0,22.4484,22.455,22.3887,22.4019,905700.0
2013-02-22 09:30:00,33.86,33.95,33.77,33.91,268800.0,22.475,22.5347,22.4152,22.5081,268800.0
2013-02-22 09:40:00,33.9,33.91,33.8,33.83,186100.0,22.5015,22.5081,22.4351,22.455,186100.0
2013-02-22 09:50:00,33.84,33.87,33.73,33.76,216900.0,22.4617,22.4816,22.3887,22.4086,216900.0
2013-02-22 10:00:00,33.77,33.79,33.71,33.76,234100.0,22.4152,22.4285,22.3754,22.4086,234100.0
2013-02-22 10:10:00,33.75,33.78,33.71,33.77,200600.0,22.4019,22.4219,22.3754,22.4152,200600.0
2013-02-22 10:20:00,33.77,33.79,33.73,33.74,169100.0,22.4152,22.4285,22.3887,22.3953,169100.0
2013-02-22 10:30:00,33.74,33.75,33.7,33.7,203300.0,22.3953,22.4019,22.3688,22.3688,203300.0
2013-02-22 10:40:00,33.7,33.74,33.67,33.68,318700.0,22.3688,22.3953,22.3488,22.3555,318700.0
2013-02-22 10:50:00,33.67,33.68,33.59,33.6,342500.0,22.3488,22.3555,22.2957,22.3024,342500.0
2013-02-22 11:00:00,33.61,33.68,33.6,33.63,237400.0,22.309,22.3555,22.3024,22.3223,237400.0
2013-02-22 11:10:00,33.63,33.65,33.54,33.57,315800.0,22.3223,22.3356,22.2626,22.2825,315800.0
2013-02-22 11:20:00,33.57,33.61,33.57,33.61,139000.0,22.2825,22.309,22.2825,22.309,139000.0
2013-02-22 11:30:00,33.6,33.71,33.6,33.7,268200.0,22.3024,22.3754,22.3024,22.3688,268200.0
2013-02-22 11:40:00,33.7,33.73,33.63,33.63,370900.0,22.3688,22.3887,22.3223,22.3223,370900.0
2013-02-22 11:50:00,33.63,33.66,33.6,33.61,122000.0,22.3223,22.3422,22.3024,22.309,122000.0
2013-02-22 12:00:00,33.62,33.64,33.59,33.63,140200.0,22.3157,22.3289,22.2957,22.3223,140200.0
2013-02-22 12:10:00,33.63,33.63,33.59,33.6,142100.0,22.3223,22.3223,22.2957,22.3024,142100.0
2013-02-22 12:20:00,33.59,33.6,33.56,33.56,95200.0,22.2957,22.3024,22.2758,22.2758,95200.0
2013-02-22 12:30:00,33.57,33.62,33.56,33.62,147200.0,22.2825,22.3157,22.2758,22.3157,147200.0
2013-02-22 12:40:00,33.62,33.64,33.61,33.63,67600.0,22.3157,22.3289,22.309,22.3223,67600.0
2013-02-22 12:50:00,33.64,33.66,33.63,33.65,75800.0,22.3289,22.3422,22.3223,22.3356,75800.0
2013-02-22 13:00:00,33.64,33.65,33.6,33.61,120600.0,22.3289,22.3356,22.3024,22.309,120600.0
2013-02-22 13:10:00,33.61,33.66,33.61,33.66,157400.0,22.309,22.3422,22.309,22.3422,157400.0
2013-02-22 13:20:00,33.66,33.67,33.63,33.67,219600.0,22.3422,22.3488,22.3223,22.3488,219600.0
2013-02-22 13:30:00,33.66,33.73,33.66,33.72,146700.0,22.3422,22.3887,22.3422,22.382,146700.0
2013-02-22 13:40:00,33.72,33.75,33.71,33.75,126300.0,22.382,22.4019,22.3754,22.4019,126300.0
2013-02-22 13:50:00,33.74,33.78,33.72,33.77,134700.0,22.3953,22.4219,22.382,22.4152,134700.0
2013-02-22 14:00:00,33.76,33.78,33.73,33.75,173400.0,22.4086,22.4219,22.3887,22.4019,173400.0
2013-02-22 14:10:00,33.75,33.79,33.74,33.75,172500.0,22.4019,22.4285,22.3953,22.4019,172500.0
2013-02-22 14:20:00,33.75,33.76,33.7,33.72,177700.0,22.4019,22.4086,22.3688,22.382,177700.0
2013-02-22 14:30:00,33.72,33.8,33.71,33.78,195700.0,22.382,22.4351,22.3754,22.4219,195700.0
2013-02-22 14:40:00,33.77,33.78,33.76,33.78,95300.0,22.4152,22.4219,22.4086,22.4219,95300.0
2013-02-22 14:50:00,33.77,33.83,33.77,33.81,137700.0,22.4152,22.455,22.4152,22.4418,137700.0
2013-02-22 15:00:00,33.8,33.87,33.79,33.84,223100.0,22.4351,22.4816,22.4285,22.4617,223100.0
2013-02-22 15:10:00,33.84,33.88,33.82,33.86,248200.0,22.4617,22.4882,22.4484,22.475,248200.0
2013-02-22 15:20:00,33.87,33.87,33.77,33.84,207100.0,22.4816,22.4816,22.4152,22.4617,207100.0
2013-02-22 15:30:00,33.85,33.89,33.84,33.87,249800.0,22.4683,22.4949,22.4617,22.4816,249800.0
2013-02-22 15:40:00,33.87,33.91,33.83,33.84,343900.0,22.4816,22.5081,22.455,22.4617,343900.0
2013-02-22 15:50:00,33.84,33.89,33.83,33.89,634600.0,22.4617,22.4949,22.455,22.4949,634600.0
2013-02-25 09:30:00,33.94,34.05,33.87,33.98,327200.0,22.5281,22.6011,22.4816,22.5546,327200.0
2013-02-25 09:40:00,33.97,34.04,33.96,33.98,170400.0,22.548,22.5944,22.5413,22.5546,170400.0
2013-02-25 09:50:00,33.98,34.03,33.98,34.0,181100.0,22.5546,22.5878,22.5546,22.5679,181100.0
2013-02-25 10:00:00,34.0,34.1,34.0,34.03,329200.0,22.5679,22.6343,22.5679,22.5878,329200.0
2013-02-25 10:10:00,34.02,34.06,33.94,33.95,148800.0,22.5812,22.6077,22.5281,22.5347,148800.0
2013-02-25 10:20:00,33.96,33.96,33.87,33.9,212200.0,22.5413,22.5413,22.4816,22.5015,212200.0
2013-02-25 10:30:00,33.89,33.96,33.84,33.87,200700.0,22.4949,22.5413,22.4617,22.4816,200700.0
2013-02-25 10:40:00,33.87,33.97,33.84,33.88,233100.0,22.4816,22.548,22.4617,22.4882,233100.0
2013-02-25 10:50:00,33.88,33.88,33.79,33.85,441500.0,22.4882,22.4882,22.4285,22.4683,441500.0
2013-02-25 11:00:00,33.85,33.97,33.84,33.95,430600.0,22.4683,22.548,22.4617,22.5347,430600.0
2013-02-25 11:10:00,33.95,34.07,33.94,34.0,308700.0,22.5347,22.6143,22.5281,22.5679,308700.0
2013-02-25 11:20:00,34.0,34.04,33.94,34.03,229000.0,22.5679,22.5944,22.5281,22.5878,229000.0
2013-02-25 11:30:00,34.03,34.07,33.9,33.91,191200.0,22.5878,22.6143,22.5015,22.5081,191200.0
2013-02-25 11:40:00,33.91,33.92,33.8,33.81,133900.0,22.5081,22.5148,22.4351,22.4418,133900.0
2013-02-25 11:50:00,33.8,33.81,33.73,33.77,325000.0,22.4351,22.4418,22.3887,22.4152,325000.0
2013-02-25 12:00:00,33.77,33.84,33.74,33.81,265100.0,22.4152,22.4617,22.3953,22.4418,265100.0
2013-02-25 12:10:00,33.81,33.85,33.79,33.79,126400.0,22.4418,22.4683,22.4285,22.4285,126400.0
2013-02-25 12:20:00,33.8,33.9,33.77,33.88,197200.0,22.4351,22.5015,22.4152,22.4882,197200.0
2013-02-25 12:30:00,33.87,33.89,33.83,33.89,132700.0,22.4816,22.4949,22.455,22.4949,132700.0
2013-02-25 12:40:00,33.89,34.0,33.87,33.99,133200.0,22.4949,22.5679,22.4816,22.5612,133200.0
2013-02-25 12:50:00,33.98,34.02,33.97,33.97,242800.0,22.5546,22.5812,22.548,22.548,242800.0
2013-02-25 13:00:00,33.98,33.99,33.91,33.93,139400.0,22.5546,22.5612,22.5081,22.5214,139400.0
2013-02-25 13:10:00,33.93,33.96,33.89,33.9,283200.0,22.5214,22.5413,22.4949,22.5015,283200.0
2013-02-25 13:20:00,33.91,33.93,33.86,33.9,122700.0,22.5081,22.5214,22.475,22.5015,122700.0
2013-02-25 13:30:00,33.9,33.93,33.81,33.83,188900.0,22.5015,22.5214,22.4418,22.455,188900.0
2013-02-25 13:40:00,33.82,33.82,33.76,33.8,120000.0,22.4484,22.4484,22.4086,22.4351,120000.0
2013-02-25 13:50:00,33.8,33.83,33.73,33.76,188400.0,22.4351,22.455,22.3887,22.4086,188400.0
2013-02-25 14:00:00,33.75,33.77,33.69,33.77,233300.0,22.4019,22.4152,22.3621,22.4152,233300.0
2013-02-25 14:10:00,33.77,33.79,33.74,33.78,183800.0,22.4152,22.4285,22.3953,22.4219,183800.0
2013-02-25 14:20:00,33.78,33.82,33.76,33.8,180200.0,22.4219,22.4484,22.4086,22.4351,180200.0
2013-02-25 14:30:00,33.79,33.81,33.71,33.71,115300.0,22.4285,22.4418,22.3754,22.3754,115300.0
2013-02-25 14:40:00,33.71,33.76,33.69,33.7,137100.0,22.3754,22.4086,22.3621,22.3688,137100.0
2013-02-25 14:50:00,33.7,33.79,33.69,33.75,190000.0,22.3688,22.4285,22.3621,22.4019,190000.0
2013-02-25 15:00:00,33.75,33.79,33.73,33.76,284500.0,22.4019,22.4285,22.3887,22.4086,284500.0
2013-02-25 15:10:00,33.76,33.79,33.67,33.68,352300.0,22.4086,22.4285,22.3488,22.3555,352300.0
2013-02-25 15:20:00,33.67,33.67,33.55,33.58,248300.0,22.3488,22.3488,22.2692,22.2891,248300.0
2013-02-25 15:30:00,33.59,33.62,33.53,33.58,341200.0,22.2957,22.3157,22.2559,22.2891,341200.0
2013-02-25 15:40:00,33.58,33.59,33.47,33.47,609000.0,22.2891,22.2957,22.2161,22.2161,609000.0
2013-02-25 15:50:00,33.47,33.48,33.34,33.35,1327400.0,22.2161,22.2227,22.1298,22.1364,1327400.0
2013-02-26 09:30:00,33.53,33.68,33.49,33.61,322700.0,22.2559,22.3555,22.2294,22.309,322700.0
2013-02-26 09:40:00,33.6,33.74,33.58,33.58,362200.0,22.3024,22.3953,22.2891,22.2891,362200.0
2013-02-26 09:50:00,33.58,33.71,33.58,33.71,186000.0,22.2891,22.3754,22.2891,22.3754,186000.0
2013-02-26 10:00:00,33.72,33.77,33.57,33.57,275100.0,22.382,22.4152,22.2825,22.2825,275100.0
2013-02-26 10:10:00,33.56,33.61,33.51,33.56,543800.0,22.2758,22.309,22.2426,22.2758,543800.0
2013-02-26 10:20:00,33.55,33.56,33.42,33.44,539400.0,22.2692,22.2758,22.1829,22.1962,539400.0
2013-02-26 10:30:00,33.43,33.48,33.38,33.47,373900.0,22.1895,22.2227,22.1564,22.2161,373900.0
2013-02-26 10:40:00,33.47,33.54,33.42,33.54,317400.0,22.2161,22.2626,22.1829,22.2626,317400.0
2013-02-26 10:50:00,33.54,33.6,33.49,33.57,502700.0,22.2626,22.3024,22.2294,22.2825,502700.0
2013-02-26 11:00:00,33.57,33.58,33.45,33.46,262400.0,22.2825,22.2891,22.2028,22.2095,262400.0
2013-02-26 11:10:00,33.46,33.51,33.45,33.46,436200.0,22.2095,22.2426,22.2028,22.2095,436200.0
2013-02-26 11:20:00,33.46,33.49,33.36,33.48,337600.0,22.2095,22.2294,22.1431,22.2227,337600.0
2013-02-26 11:30:00,33.48,33.55,33.46,33.49,159300.0,22.2227,22.2692,22.2095,22.2294,159300.0
2013-02-26 11:40:00,33.49,33.52,33.44,33.49,159000.0,22.2294,22.2493,22.1962,22.2294,159000.0
2013-02-26 11:50:00,33.49,33.57,33.49,33.56,137800.0,22.2294,22.2825,22.2294,22.2758,137800.0
2013-02-26 12:00:00,33.56,33.65,33.5,33.65,235100.0,22.2758,22.3356,22.236,22.3356,235100.0
2013-02-26 12:10:00,33.65,33.65,33.57,33.58,127900.0,22.3356,22.3356,22.2825,22.2891,127900.0
2013-02-26 12:20:00,33.57,33.64,33.55,33.62,141800.0,22.2825,22.3289,22.2692,22.3157,141800.0
2013-02-26 12:30:00,33.61,33.74,33.59,33.73,340400.0,22.309,22.3953,22.2957,22.3887,340400.0
2013-02-26 12:40:00,33.73,33.76,33.71,33.72,248200.0,22.3887,22.4086,22.3754,22.382,248200.0
2013-02-26 12:50:00,33.73,33.77,33.71,33.75,196800.0,22.3887,22.4152,22.3754,22.4019,196800.0
2013-02-26 13:00:00,33.75,33.78,33.7,33.72,238200.0,22.4019,22.4219,22.3688,22.382,238200.0
2013-02-26 13:10:00,33.71,33.73,33.65,33.66,226400.0,22.3754,22.3887,22.3356,22.3422,226400.0
2013-02-26 13:20:00,33.66,33.69,33.6,33.64,160800.0,22.3422,22.3621,22.3024,22.3289,160800.0
2013-02-26 13:30:00,33.64,33.71,33.62,33.69,112400.0,22.3289,22.3754,22.3157,22.3621,112400.0
2013-02-26 13:40:00,33.69,33.73,33.65,33.67,112900.0,22.3621,22.3887,22.3356,22.3488,112900.0
2013-02-26 13:50:00,33.68,33.73,33.64,33.66,120700.0,22.3555,22.3887,22.3289,22.3422,120700.0
2013-02-26 14:00:00,33.66,33.72,33.65,33.7,99600.0,22.3422,22.382,22.3356,22.3688,99600.0
2013-02-26 14:10:00,33.7,33.74,33.68,33.74,169800.0,22.3688,22.3953,22.3555,22.3953,169800.0
2013-02-26 14:20:00,33.73,33.77,33.7,33.74,247800.0,22.3887,22.4152,22.3688,22.3953,247800.0
2013-02-26 14:30:00,33.74,33.79,33.7,33.77,151500.0,22.3953,22.4285,22.3688,22.4152,151500.0
2013-02-26 14:40:00,33.78,33.78,33.68,33.7,139800.0,22.4219,22.4219,22.3555,22.3688,139800.0
2013-02-26 14:50:00,33.7,33.79,33.69,33.77,316600.0,22.3688,22.4285,22.3621,22.4152,316600.0
2013-02-26 15:00:00,33.76,33.8,33.74,33.78,260200.0,22.4086,22.4351,22.3953,22.4219,260200.0
2013-02-26 15:10:00,33.79,33.79,33.7,33.78,309000.0,22.4285,22.4285,22.3688,22.4219,309000.0
2013-02-26 15:20:00,33.77,33.8,33.75,33.79,247800.0,22.4152,22.4351,22.4019,22.4285,247800.0
2013-02-26 15:30:00,33.79,33.84,33.74,33.83,364200.0,22.4285,22.4617,22.3953,22.455,364200.0
2013-02-26 15:40:00,33.84,33.91,33.8,33.84,913000.0,22.4617,22.5081,22.4351,22.4617,913000.0
2013-02-26 15:50:00,33.84,33.85,33.74,33.81,1000000.0,22.4617,22.4683,22.3953,22.4418,1000000.0
2013-02-27 09:30:00,33.72,33.86,33.63,33.85,206200.0,22.382,22.475,22.3223,22.4683,206200.0
2013-02-27 09:40:00,33.86,33.94,33.84,33.85,448900.0,22.475,22.5281,22.4617,22.4683,448900.0
2013-02-27 09:50:00,33.86,33.9,33.82,33.88,180500.0,22.475,22.5015,22.4484,22.4882,180500.0
2013-02-27 10:00:00,33.88,33.93,33.83,33.86,264800.0,22.4882,22.5214,22.455,22.475,264800.0
2013-02-27 10:10:00,33.86,33.9,33.84,33.88,215600.0,22.475,22.5015,22.4617,22.4882,215600.0
2013-02-27 10:20:00,33.87,33.93,33.83,33.87,230400.0,22.4816,22.5214,22.455,22.4816,230400.0
2013-02-27 10:30:00,33.86,33.89,33.84,33.87,235800.0,22.475,22.4949,22.4617,22.4816,235800.0
2013-02-27 10:40:00,33.87,33.89,33.74,33.76,247100.0,22.4816,22.4949,22.3953,22.4086,247100.0
2013-02-27 10:50:00,33.74,33.8,33.73,33.78,182400.0,22.3953,22.4351,22.3887,22.4219,182400.0
2013-02-27 11:00:00,33.77,33.87,33.77,33.86,257400.0,22.4152,22.4816,22.4152,22.475,257400.0
2013-02-27 11:10:00,33.86,33.89,33.79,33.8,155300.0,22.475,22.4949,22.4285,22.4351,155300.0
2013-02-27 11:20:00,33.81,33.82,33.76,33.82,158300.0,22.4418,22.4484,22.4086,22.4484,158300.0
2013-02-27 11:30:00,33.82,33.84,33.77,33.81,166200.0,22.4484,22.4617,22.4152,22.4418,166200.0
2013-02-27 11:40:00,33.8,33.84,33.79,33.84,123100.0,22.4351,22.4617,22.4285,22.4617,123100.0
2013-02-27 11:50:00,33.84,33.88,33.84,33.85,206500.0,22.4617,22.4882,22.4617,22.4683,206500.0
2013-02-27 12:00:00,33.84,33.88,33.81,33.87,104100.0,22.4617,22.4882,22.4418,22.4816,104100.0
2013-02-27 12:10:00,33.86,33.87,33.83,33.84,84200.0,22.475,22.4816,22.455,22.4617,84200.0
2013-02-27 12:20:00,33.84,33.94,33.84,33.94,96700.0,22.4617,22.5281,22.4617,22.5281,96700.0
2013-02-27 12:30:00,33.94,33.96,33.92,33.93,128300.0,22.5281,22.5413,22.5148,22.5214,128300.0
2013-02-27 12:40:00,33.92,33.92,33.89,33.89,87500.0,22.5148,22.5148,22.4949,22.4949,87500.0
2013-02-27 12:50:00,33.88,33.94,33.87,33.91,120700.0,22.4882,22.5281,22.4816,22.5081,120700.0
2013-02-27 13:00:00,33.92,33.93,33.88,33.9,116700.0,22.5148,22.5214,22.4882,22.5015,116700.0
2013-02-27 13:10:00,33.9,33.92,33.89,33.9,92100.0,22.5015,22.5148,22.4949,22.5015,92100.0
2013-02-27 13:20:00,33.9,33.91,33.84,33.86,121100.0,22.5015,22.5081,22.4617,22.475,121100.0
2013-02-27 13:30:00,33.87,33.91,33.86,33.91,132800.0,22.4816,22.5081,22.475,22.5081,132800.0
2013-02-27 13:40:00,33.91,33.91,33.85,33.85,97300.0,22.5081,22.5081,22.4683,22.4683,97300.0
2013-02-27 13:50:00,33.85,33.88,33.84,33.86,143700.0,22.4683,22.4882,22.4617,22.475,143700.0
2013-02-27 14:00:00,33.87,33.89,33.85,33.87,227500.0,22.4816,22.4949,22.4683,22.4816,227500.0
2013-02-27 14:10:00,33.87,33.96,33.87,33.91,185400.0,22.4816,22.5413,22.4816,22.5081,185400.0
2013-02-27 14:20:00,33.91,33.98,33.91,33.94,229100.0,22.5081,22.5546,22.5081,22.5281,229100.0
2013-02-27 14:30:00,33.93,33.94,33.89,33.9,130400.0,22.5214,22.5281,22.4949,22.5015,130400.0
2013-02-27 14:40:00,33.91,33.95,33.89,33.91,201500.0,22.5081,22.5347,22.4949,22.5081,201500.0
2013-02-27 14:50:00,33.91,33.92,33.88,33.9,216900.0,22.5081,22.5148,22.4882,22.5015,216900.0
2013-02-27 15:00:00,33.89,33.93,33.86,33.92,319600.0,22.4949,22.5214,22.475,22.5148,319600.0
2013-02-27 15:10:00,33.92,33.97,33.9,33.97,314100.0,22.5148,22.548,22.5015,22.548,314100.0
2013-02-27 15:20:00,33.97,34.0,33.93,33.96,496600.0,22.548,22.5679,22.5214,22.5413,496600.0
2013-02-27 15:30:00,33.96,34.02,33.96,34.02,322400.0,22.5413,22.5812,22.5413,22.5812,322400.0
2013-02-27 15:40:00,34.02,34.04,33.97,34.01,397900.0,22.5812,22.5944,22.548,22.5745,397900.0
2013-02-27 15:50:00,34.01,34.03,33.99,34.03,686900.0,22.5745,22.5878,22.5612,22.5878,686900.0
2013-02-28 09:30:00,34.06,34.07,33.92,34.07,303400.0,22.6077,22.6143,22.5148,22.6143,303400.0
2013-02-28 09:40:00,34.07,34.14,34.02,34.07,412100.0,22.6143,22.6608,22.5812,22.6143,412100.0
2013-02-28 09:50:00,34.07,34.07,33.92,33.98,154900.0,22.6143,22.6143,22.5148,22.5546,154900.0
2013-02-28 10:00:00,33.98,34.0,33.82,33.84,253400.0,22.5546,22.5679,22.4484,22.4617,253400.0
2013-02-28 10:10:00,33.84,33.9,33.83,33.88,278900.0,22.4617,22.5015,22.455,22.4882,278900.0
2013-02-28 10:20:00,33.88,33.91,33.82,33.85,171900.0,22.4882,22.5081,22.4484,22.4683,171900.0
2013-02-28 10:30:00,33.86,33.87,33.82,33.86,160100.0,22.475,22.4816,22.4484,22.475,160100.0
2013-02-28 10:40:00,33.86,33.86,33.8,33.82,142500.0,22.475,22.475,22.4351,22.4484,142500.0
2013-02-28 10:50:00,33.82,33.9,33.82,33.87,146100.0,22.4484,22.5015,22.4484,22.4816,146100.0
2013-02-28 11:00:00,33.87,33.96,33.85,33.94,275800.0,22.4816,22.5413,22.4683,22.5281,275800.0
2013-02-28 11:10:00,33.94,33.94,33.89,33.91,74700.0,22.5281,22.5281,22.4949,22.5081,74700.0
2013-02-28 11:20:00,33.91,33.94,33.89,33.93,140700.0,22.5081,22.5281,22.4949,22.5214,140700.0
2013-02-28 11:30:00,33.94,33.94,33.86,33.87,108400.0,22.5281,22.5281,22.475,22.4816,108400.0
2013-02-28 11:40:00,33.87,33.91,33.86,33.89,98800.0,22.4816,22.5081,22.475,22.4949,98800.0
2013-02-28 11:50:00,33.89,33.96,33.89,33.95,127700.0,22.4949,22.5413,22.4949,22.5347,127700.0
2013-02-28 12:00:00,33.95,33.98,33.91,33.94,236000.0,22.5347,22.5546,22.5081,22.5281,236000.0
2013-02-28 12:10:00,33.93,33.94,33.91,33.93,35300.0,22.5214,22.5281,22.5081,22.5214,35300.0
2013-02-28 12:20:00,33.92,33.96,33.92,33.94,97700.0,22.5148,22.5413,22.5148,22.5281,97700.0
2013-02-28 12:30:00,33.94,33.97,33.91,33.95,78400.0,22.5281,22.548,22.5081,22.5347,78400.0
2013-02-28 12:40:00,33.95,33.99,33.94,33.99,81700.0,22.5347,22.5612,22.5281,22.5612,81700.0
2013-02-28 12:50:00,33.98,34.0,33.97,33.98,66800.0,22.5546,22.5679,22.548,22.5546,66800.0
2013-02-28 13:00:00,33.98,34.02,33.98,34.0,97200.0,22.5546,22.5812,22.5546,22.5679,97200.0
2013-02-28 13:10:00,34.0,34.04,33.99,34.03,99000.0,22.5679,22.5944,22.5612,22.5878,99000.0
2013-02-28 13:20:00,34.04,34.1,34.01,34.06,129800.0,22.5944,22.6343,22.5745,22.6077,129800.0
2013-02-28 13:30:00,34.07,34.09,34.04,34.05,118000.0,22.6143,22.6276,22.5944,22.6011,118000.0
2013-02-28 13:40:00,34.05,34.08,34.03,34.08,96000.0,22.6011,22.621,22.5878,22.621,96000.0
2013-02-28 13:50:00,34.07,34.1,34.05,34.06,160400.0,22.6143,22.6343,22.6011,22.6077,160400.0
2013-02-28 14:00:00,34.05,34.09,34.05,34.09,115000.0,22.6011,22.6276,22.6011,22.6276,115000.0
2013-02-28 14:10:00,34.08,34.11,34.08,34.11,105900.0,22.621,22.6409,22.621,22.6409,105900.0
2013-02-28 14:20:00,34.11,34.13,34.1,34.13,89100.0,22.6409,22.6542,22.6343,22.6542,89100.0
2013-02-28 14:30:00,34.13,34.14,34.07,34.08,198700.0,22.6542,22.6608,22.6143,22.621,198700.0
2013-02-28 14:40:00,34.08,34.1,34.05,34.07,389000.0,22.621,22.6343,22.6011,22.6143,389000.0
2013-02-28 14:50:00,34.06,34.08,34.04,34.05,179000.0,22.6077,22.621,22.5944,22.6011,179000.0
2013-02-28 15:00:00,34.05,34.08,34.01,34.06,365900.0,22.6011,22.621,22.5745,22.6077,365900.0
2013-02-28 15:10:00,34.06,34.08,34.04,34.08,134200.0,22.6077,22.621,22.5944,22.621,134200.0
2013-02-28 15:20:00,34.08,34.13,34.06,34.12,214100.0,22.621,22.6542,22.6077,22.6475,214100.0
2013-02-28 15:30:00,34.11,34.13,34.07,34.12,192600.0,22.6409,22.6542,22.6143,22.6475,192600.0
2013-02-28 15:40:00,34.11,34.15,34.09,34.13,431500.0,22.6409,22.6674,22.6276,22.6542,431500.0
2013-02-28 15:50:00,34.12,34.13,33.98,33.99,1131300.0,22.6475,22.6542,22.5546,22.5612,1131300.0
2013-03-01 09:30:00,33.75,33.78,33.64,33.65,407800.0,22.4019,22.4219,22.3289,22.3356,407800.0
2013-03-01 09:40:00,33.65,33.77,33.61,33.73,262800.0,22.3356,22.4152,22.309,22.3887,262800.0
2013-03-01 09:50:00,33.73,33.91,33.72,33.9,167100.0,22.3887,22.5081,22.382,22.5015,167100.0
2013-03-01 10:00:00,33.91,34.0,33.9,33.96,267000.0,22.5081,22.5679,22.5015,22.5413,267000.0
2013-03-01 10:10:00,33.95,33.97,33.89,33.9,178200.0,22.5347,22.548,22.4949,22.5015,178200.0
2013-03-01 10:20:00,33.9,34.05,33.85,34.03,168800.0,22.5015,22.6011,22.4683,22.5878,168800.0
2013-03-01 10:30:00,34.03,34.12,34.03,34.1,304400.0,22.5878,22.6475,22.5878,22.6343,304400.0
2013-03-01 10:40:00,34.08,34.14,34.04,34.04,224200.0,22.621,22.6608,22.5944,22.5944,224200.0
2013-03-01 10:50:00,34.03,34.13,34.03,34.1,138400.0,22.5878,22.6542,22.5878,22.6343,138400.0
2013-03-01 11:00:00,34.1,34.15,34.09,34.12,208900.0,22.6343,22.6674,22.6276,22.6475,208900.0
2013-03-01 11:10:00,34.11,34.11,34.04,34.06,121700.0,22.6409,22.6409,22.5944,22.6077,121700.0
2013-03-01 11:20:00,34.06,34.12,34.04,34.04,161700.0,22.6077,22.6475,22.5944,22.5944,161700.0
2013-03-01 11:30:00,34.04,34.05,33.97,33.99,201100.0,22.5944,22.6011,22.548,22.5612,201100.0
2013-03-01 11:40:00,33.99,33.99,33.88,33.91,134200.0,22.5612,22.5612,22.4882,22.5081,134200.0
2013-03-01 11:50:00,33.92,33.99,33.9,33.99,102300.0,22.5148,22.5612,22.5015,22.5612,102300.0
2013-03-01 12:00:00,33.99,34.08,33.98,34.06,108300.0,22.5612,22.621,22.5546,22.6077,108300.0
2013-03-01 12:10:00,34.07,34.09,34.02,34.09,110900.0,22.6143,22.6276,22.5812,22.6276,110900.0
2013-03-01 12:20:00,34.09,34.11,34.03,34.03,124800.0,22.6276,22.6409,22.5878,22.5878,124800.0
2013-03-01 12:30:00,34.03,34.09,34.03,34.06,135600.0,22.5878,22.6276,22.5878,22.6077,135600.0
2013-03-01 12:40:00,34.07,34.07,34.02,34.04,70100.0,22.6143,22.6143,22.5812,22.5944,70100.0
2013-03-01 12:50:00,34.05,34.14,34.04,34.11,100200.0,22.6011,22.6608,22.5944,22.6409,100200.0
2013-03-01 13:00:00,34.11,34.14,34.09,34.09,119500.0,22.6409,22.6608,22.6276,22.6276,119500.0
2013-03-01 13:10:00,34.09,34.15,34.09,34.11,109200.0,22.6276,22.6674,22.6276,22.6409,109200.0
2013-03-01 13:20:00,34.1,34.13,34.08,34.12,120400.0,22.6343,22.6542,22.621,22.6475,120400.0
2013-03-01 13:30:00,34.12,34.13,34.04,34.05,161200.0,22.6475,22.6542,22.5944,22.6011,161200.0
2013-03-01 13:40:00,34.05,34.07,34.02,34.02,75400.0,22.6011,22.6143,22.5812,22.5812,75400.0
2013-03-01 13:50:00,34.02,34.08,34.0,34.07,84200.0,22.5812,22.621,22.5679,22.6143,84200.0
2013-03-01 14:00:00,34.08,34.1,34.06,34.06,95300.0,22.621,22.6343,22.6077,22.6077,95300.0
2013-03-01 14:10:00,34.05,34.11,34.04,34.09,99300.0,22.6011,22.6409,22.5944,22.6276,99300.0
2013-03-01 14:20:00,34.09,34.12,34.0,34.02,98400.0,22.6276,22.6475,22.5679,22.5812,98400.0
2013-03-01 14:30:00,34.03,34.07,34.03,34.04,82300.0,22.5878,22.6143,22.5878,22.5944,82300.0
2013-03-01 14:40:00,34.04,34.06,34.0,34.01,96700.0,22.5944,22.6077,22.5679,22.5745,96700.0
2013-03-01 14:50:00,34.01,34.06,34.01,34.06,156700.0,22.5745,22.6077,22.5745,22.6077,156700.0
2013-03-01 15:00:00,34.07,34.1,34.03,34.1,186300.0,22.6143,22.6343,22.5878,22.6343,186300.0
2013-03-01 15:10:00,34.09,34.1,34.06,34.06,134600.0,22.6276,22.6343,22.6077,22.6077,134600.0
2013-03-01 15:20:00,34.06,34.08,34.03,34.03,176100.0,22.6077,22.621,22.5878,22.5878,176100.0
2013-03-01 15:30:00,34.03,34.07,34.0,34.05,693900.0,22.5878,22.6143,22.5679,22.6011,693900.0
2013-03-01 15:40:00,34.05,34.05,33.96,34.02,661700.0,22.6011,22.6011,22.5413,22.5812,661700.0
2013-03-01 15:50:00,34.03,34.04,33.93,34.01,899600.0,22.5878,22.5944,22.5214,22.5745,899600.0
2013-03-04 09:30:00,33.99,34.04,33.92,33.95,314900.0,22.5612,22.5944,22.5148,22.5347,314900.0
2013-03-04 09:40:00,33.95,34.01,33.93,33.98,690500.0,22.5347,22.5745,22.5214,22.5546,690500.0
2013-03-04 09:50:00,33.98,34.01,33.93,33.94,587900.0,22.5546,22.5745,22.5214,22.5281,587900.0
2013-03-04 10:00:00,33.93,33.98,33.91,33.92,183100.0,22.5214,22.5546,22.5081,22.5148,183100.0
2013-03-04 10:10:00,33.92,33.94,33.86,33.93,191200.0,22.5148,22.5281,22.475,22.5214,191200.0
2013-03-04 10:20:00,33.93,33.94,33.88,33.89,110900.0,22.5214,22.5281,22.4882,22.4949,110900.0
2013-03-04 10:30:00,33.89,33.97,33.89,33.94,154200.0,22.4949,22.548,22.4949,22.5281,154200.0
2013-03-04 10:40:00,33.93,33.98,33.92,33.97,318400.0,22.5214,22.5546,22.5148,22.548,318400.0
2013-03-04 10:50:00,33.97,33.99,33.93,33.95,142600.0,22.548,22.5612,22.5214,22.5347,142600.0
2013-03-04 11:00:00,33.94,33.95,33.9,33.91,237100.0,22.5281,22.5347,22.5015,22.5081,237100.0
2013-03-04 11:10:00,33.92,33.95,33.91,33.92,220300.0,22.5148,22.5347,22.5081,22.5148,220300.0
2013-03-04 11:20:00,33.92,33.96,33.91,33.95,111700.0,22.5148,22.5413,22.5081,22.5347,111700.0
2013-03-04 11:30:00,33.96,33.98,33.93,33.98,179900.0,22.5413,22.5546,22.5214,22.5546,179900.0
2013-03-04 11:40:00,33.98,34.0,33.95,33.99,61600.0,22.5546,22.5679,22.5347,22.5612,61600.0
2013-03-04 11:50:00,33.99,34.0,33.97,33.98,99000.0,22.5612,22.5679,22.548,22.5546,99000.0
2013-03-04 12:00:00,33.98,34.0,33.94,33.94,104300.0,22.5546,22.5679,22.5281,22.5281,104300.0
2013-03-04 12:10:00,33.94,33.97,33.92,33.95,93700.0,22.5281,22.548,22.5148,22.5347,93700.0
2013-03-04 12:20:00,33.95,33.95,33.89,33.9,141600.0,22.5347,22.5347,22.4949,22.5015,141600.0
2013-03-04 12:30:00,33.89,33.91,33.87,33.9,126300.0,22.4949,22.5081,22.4816,22.5015,126300.0
2013-03-04 12:40:00,33.9,33.93,33.9,33.93,102600.0,22.5015,22.5214,22.5015,22.5214,102600.0
2013-03-04 12:50:00,33.93,33.96,33.91,33.96,74400.0,22.5214,22.5413,22.5081,22.5413,74400.0
2013-03-04 13:00:00,33.96,33.99,33.93,33.95,226300.0,22.5413,22.5612,22.5214,22.5347,226300.0
2013-03-04 13:10:00,33.95,34.0,33.95,33.99,149700.0,22.5347,22.5679,22.5347,22.5612,149700.0
2013-03-04 13:20:00,33.98,34.05,33.98,34.05,135400.0,22.5546,22.6011,22.5546,22.6011,135400.0
2013-03-04 13:30:00,34.05,34.05,34.0,34.04,131200.0,22.6011,22.6011,22.5679,22.5944,131200.0
2013-03-04 13:40:00,34.04,34.04,34.01,34.01,165300.0,22.5944,22.5944,22.5745,22.5745,165300.0
2013-03-04 13:50:00,34.02,34.04,33.99,33.99,291100.0,22.5812,22.5944,22.5612,22.5612,291100.0
2013-03-04 14:00:00,34.0,34.03,33.99,34.0,188600.0,22.5679,22.5878,22.5612,22.5679,188600.0
2013-03-04 14:10:00,34.01,34.02,33.99,33.99,198200.0,22.5745,22.5812,22.5612,22.5612,198200.0
2013-03-04 14:20:00,34.0,34.15,34.0,34.13,148200.0,22.5679,22.6674,22.5679,22.6542,148200.0
2013-03-04 14:30:00,34.12,34.17,34.09,34.17,129300.0,22.6475,22.6807,22.6276,22.6807,129300.0
2013-03-04 14:40:00,34.17,34.22,34.14,34.21,168600.0,22.6807,22.7139,22.6608,22.7073,168600.0
2013-03-04 14:50:00,34.2,34.24,34.2,34.21,105900.0,22.7006,22.7272,22.7006,22.7073,105900.0
2013-03-04 15:00:00,34.2,34.24,34.2,34.2,155600.0,22.7006,22.7272,22.7006,22.7006,155600.0
2013-03-04 15:10:00,34.21,34.22,34.18,34.19,138900.0,22.7073,22.7139,22.6874,22.694,138900.0
2013-03-04 15:20:00,34.19,34.23,34.18,34.22,148300.0,22.694,22.7205,22.6874,22.7139,148300.0
2013-03-04 15:30:00,34.22,34.25,34.19,34.22,233400.0,22.7139,22.7338,22.694,22.7139,233400.0
2013-03-04 15:40:00,34.22,34.25,34.18,34.25,402300.0,22.7139,22.7338,22.6874,22.7338,402300.0
2013-03-04 15:50:00,34.25,34.29,34.22,34.28,580500.0,22.7338,22.7604,22.7139,22.7537,580500.0
2013-03-05 09:30:00,34.44,34.48,34.34,34.43,352800.0,22.8599,22.8865,22.7936,22.8533,352800.0
2013-03-05 09:40:00,34.44,34.49,34.43,34.48,166000.0,22.8599,22.8931,22.8533,22.8865,166000.0
2013-03-05 09:50:00,34.48,34.5,34.44,34.49,179900.0,22.8865,22.8998,22.8599,22.8931,179900.0
2013-03-05 10:00:00,34.49,34.59,34.48,34.58,313200.0,22.8931,22.9595,22.8865,22.9529,313200.0
2013-03-05 10:10:00,34.57,34.69,34.55,34.68,367300.0,22.9462,23.0259,22.933,23.0192,367300.0
2013-03-05 10:20:00,34.68,34.69,34.59,34.66,360400.0,23.0192,23.0259,22.9595,23.006,360400.0
2013-03-05 10:30:00,34.66,34.7,34.64,34.64,174500.0,23.006,23.0325,22.9927,22.9927,174500.0
2013-03-05 10:40:00,34.65,34.73,34.64,34.73,187800.0,22.9993,23.0524,22.9927,23.0524,187800.0
2013-03-05 10:50:00,34.72,34.73,34.63,34.65,166200.0,23.0458,23.0524,22.9861,22.9993,166200.0
2013-03-05 11:00:00,34.65,34.66,34.55,34.62,296100.0,22.9993,23.006,22.933,22.9794,296100.0
2013-03-05 11:10:00,34.62,34.63,34.55,34.55,435200.0,22.9794,22.9861,22.933,22.933,435200.0
2013-03-05 11:20:00,34.55,34.57,34.51,34.51,218800.0,22.933,22.9462,22.9064,22.9064,218800.0
2013-03-05 11:30:00,34.51,34.52,34.24,34.29,1104400.0,22.9064,22.913,22.7272,22.7604,1104400.0
2013-03-05 11:40:00,34.26,34.27,34.11,34.11,621200.0,22.7405,22.7471,22.6409,22.6409,621200.0
2013-03-05 11:50:00,34.12,34.14,33.94,34.03,906900.0,22.6475,22.6608,22.5281,22.5878,906900.0
2013-03-05 12:00:00,34.04,34.06,33.86,33.86,1053500.0,22.5944,22.6077,22.475,22.475,1053500.0
2013-03-05 12:10:00,33.86,33.87,33.64,33.65,963300.0,22.475,22.4816,22.3289,22.3356,963300.0
2013-03-05 12:20:00,33.65,33.74,33.58,33.65,745200.0,22.3356,22.3953,22.2891,22.3356,745200.0
2013-03-05 12:30:00,33.64,33.85,33.63,33.84,839000.0,22.3289,22.4683,22.3223,22.4617,839000.0
2013-03-05 12:40:00,33.84,33.9,33.82,33.84,186900.0,22.4617,22.5015,22.4484,22.4617,186900.0
2013-03-05 12:50:00,33.84,33.87,33.77,33.81,223300.0,22.4617,22.4816,22.4152,22.4418,223300.0
2013-03-05 13:00:00,33.8,33.83,33.76,33.8,796400.0,22.4351,22.455,22.4086,22.4351,796400.0
2013-03-05 13:10:00,33.8,33.86,33.76,33.84,203600.0,22.4351,22.475,22.4086,22.4617,203600.0
2013-03-05 13:20:00,33.85,33.91,33.84,33.9,282000.0,22.4683,22.5081,22.4617,22.5015,282000.0
2013-03-05 13:30:00,33.9,33.98,33.88,33.92,314800.0,22.5015,22.5546,22.4882,22.5148,314800.0
2013-03-05 13:40:00,33.92,33.94,33.89,33.92,138700.0,22.5148,22.5281,22.4949,22.5148,138700.0
2013-03-05 13:50:00,33.91,33.92,33.87,33.91,179600.0,22.5081,22.5148,22.4816,22.5081,179600.0
2013-03-05 14:00:00,33.91,33.95,33.79,33.79,286100.0,22.5081,22.5347,22.4285,22.4285,286100.0
2013-03-05 14:10:00,33.79,33.82,33.79,33.8,160900.0,22.4285,22.4484,22.4285,22.4351,160900.0
2013-03-05 14:20:00,33.81,33.93,33.81,33.89,349900.0,22.4418,22.5214,22.4418,22.4949,349900.0
2013-03-05 14:30:00,33.88,33.93,33.88,33.92,157400.0,22.4882,22.5214,22.4882,22.5148,157400.0
2013-03-05 14:40:00,33.92,33.98,33.92,33.97,140900.0,22.5148,22.5546,22.5148,22.548,140900.0
2013-03-05 14:50:00,33.96,33.96,33.93,33.95,109900.0,22.5413,22.5413,22.5214,22.5347,109900.0
2013-03-05 15:00:00,33.95,33.96,33.9,33.94,225500.0,22.5347,22.5413,22.5015,22.5281,225500.0
2013-03-05 15:10:00,33.94,33.96,33.88,33.88,169700.0,22.5281,22.5413,22.4882,22.4882,169700.0
2013-03-05 15:20:00,33.88,33.89,33.76,33.77,490800.0,22.4882,22.4949,22.4086,22.4152,490800.0
2013-03-05 15:30:00,33.77,33.81,33.75,33.79,459400.0,22.4152,22.4418,22.4019,22.4285,459400.0
2013-03-05 15:40:00,33.79,33.88,33.79,33.8,650200.0,22.4285,22.4882,22.4285,22.4351,650200.0
2013-03-05 15:50:00,33.8,33.81,33.74,33.8,1182300.0,22.4351,22.4418,22.3953,22.4351,1182300.0
2013-03-06 09:30:00,33.84,33.92,33.73,33.75,614400.0,22.4617,22.5148,22.3887,22.4019,614400.0
2013-03-06 09:40:00,33.75,33.78,33.7,33.77,423400.0,22.4019,22.4219,22.3688,22.4152,423400.0
2013-03-06 09:50:00,33.76,33.79,33.7,33.77,600500.0,22.4086,22.4285,22.3688,22.4152,600500.0
2013-03-06 10:00:00,33.77,33.77,33.7,33.71,405200.0,22.4152,22.4152,22.3688,22.3754,405200.0
2013-03-06 10:10:00,33.7,33.75,33.69,33.7,401400.0,22.3688,22.4019,22.3621,22.3688,401400.0
2013-03-06 10:20:00,33.71,33.71,33.64,33.64,223200.0,22.3754,22.3754,22.3289,22.3289,223200.0
2013-03-06 10:30:00,33.64,33.64,33.43,33.43,676200.0,22.3289,22.3289,22.1895,22.1895,676200.0
2013-03-06 10:40:00,33.43,33.58,33.43,33.48,345300.0,22.1895,22.2891,22.1895,22.2227,345300.0
2013-03-06 10:50:00,33.48,33.52,33.44,33.49,382900.0,22.2227,22.2493,22.1962,22.2294,382900.0
2013-03-06 11:00:00,33.49,33.65,33.49,33.62,509200.0,22.2294,22.3356,22.2294,22.3157,509200.0
2013-03-06 11:10:00,33.62,33.74,33.62,33.73,279400.0,22.3157,22.3953,22.3157,22.3887,279400.0
2013-03-06 11:20:00,33.73,33.77,33.65,33.66,282200.0,22.3887,22.4152,22.3356,22.3422,282200.0
2013-03-06 11:30:00,33.67,33.73,33.65,33.72,196100.0,22.3488,22.3887,22.3356,22.382,196100.0
2013-03-06 11:40:00,33.72,33.74,33.69,33.73,133800.0,22.382,22.3953,22.3621,22.3887,133800.0
2013-03-06 11:50:00,33.74,33.74,33.67,33.67,109100.0,22.3953,22.3953,22.3488,22.3488,109100.0
2013-03-06 12:00:00,33.68,33.69,33.61,33.61,191400.0,22.3555,22.3621,22.309,22.309,191400.0
2013-03-06 12:10:00,33.61,33.67,33.57,33.67,225600.0,22.309,22.3488,22.2825,22.3488,225600.0
2013-03-06 12:20:00,33.67,33.69,33.65,33.67,103200.0,22.3488,22.3621,22.3356,22.3488,103200.0
2013-03-06 12:30:00,33.67,33.69,33.65,33.69,172100.0,22.3488,22.3621,22.3356,22.3621,172100.0
2013-03-06 12:40:00,33.68,33.7,33.66,33.67,166700.0,22.3555,22.3688,22.3422,22.3488,166700.0
2013-03-06 12:50:00,33.67,33.7,33.63,33.63,94200.0,22.3488,22.3688,22.3223,22.3223,94200.0
2013-03-06 13:00:00,33.64,33.72,33.63,33.72,95300.0,22.3289,22.382,22.3223,22.382,95300.0
2013-03-06 13:10:00,33.71,33.78,33.69,33.78,153300.0,22.3754,22.4219,22.3621,22.4219,153300.0
2013-03-06 13:20:00,33.77,33.78,33.7,33.71,93300.0,22.4152,22.4219,22.3688,22.3754,93300.0
2013-03-06 13:30:00,33.72,33.72,33.68,33.7,96600.0,22.382,22.382,22.3555,22.3688,96600.0
2013-03-06 13:40:00,33.7,33.77,33.69,33.77,170900.0,22.3688,22.4152,22.3621,22.4152,170900.0
2013-03-06 13:50:00,33.77,33.79,33.74,33.76,171700.0,22.4152,22.4285,22.3953,22.4086,171700.0
2013-03-06 14:00:00,33.77,33.79,33.74,33.76,161800.0,22.4152,22.4285,22.3953,22.4086,161800.0
2013-03-06 14:10:00,33.77,33.77,33.69,33.69,383400.0,22.4152,22.4152,22.3621,22.3621,383400.0
2013-03-06 14:20:00,33.69,33.74,33.69,33.72,479800.0,22.3621,22.3953,22.3621,22.382,479800.0
2013-03-06 14:30:00,33.71,33.78,33.71,33.73,194200.0,22.3754,22.4219,22.3754,22.3887,194200.0
2013-03-06 14:40:00,33.73,33.78,33.73,33.75,255200.0,22.3887,22.4219,22.3887,22.4019,255200.0
2013-03-06 14:50:00,33.75,33.76,33.72,33.72,173700.0,22.4019,22.4086,22.382,22.382,173700.0
2013-03-06 15:00:00,33.73,33.75,33.7,33.73,187500.0,22.3887,22.4019,22.3688,22.3887,187500.0
2013-03-06 15:10:00,33.73,33.76,33.71,33.73,211500.0,22.3887,22.4086,22.3754,22.3887,211500.0
2013-03-06 15:20:00,33.74,33.78,33.71,33.73,300700.0,22.3953,22.4219,22.3754,22.3887,300700.0
2013-03-06 15:30:00,33.73,33.73,33.66,33.7,406100.0,22.3887,22.3887,22.3422,22.3688,406100.0
2013-03-06 15:40:00,33.69,33.76,33.69,33.76,477300.0,22.3621,22.4086,22.3621,22.4086,477300.0
2013-03-06 15:50:00,33.75,33.76,33.72,33.73,1038900.0,22.4019,22.4086,22.382,22.3887,1038900.0
2013-03-07 09:30:00,33.78,34.04,33.74,34.03,323800.0,22.4219,22.5944,22.3953,22.5878,323800.0
2013-03-07 09:40:00,34.03,34.11,33.95,34.07,188400.0,22.5878,22.6409,22.5347,22.6143,188400.0
2013-03-07 09:50:00,34.08,34.08,33.95,34.02,553900.0,22.621,22.621,22.5347,22.5812,553900.0
2013-03-07 10:00:00,34.03,34.07,34.0,34.04,354700.0,22.5878,22.6143,22.5679,22.5944,354700.0
2013-03-07 10:10:00,34.03,34.09,34.0,34.05,354700.0,22.5878,22.6276,22.5679,22.6011,354700.0
2013-03-07 10:20:00,34.06,34.07,33.96,34.02,416400.0,22.6077,22.6143,22.5413,22.5812,416400.0
2013-03-07 10:30:00,34.02,34.07,34.0,34.02,330300.0,22.5812,22.6143,22.5679,22.5812,330300.0
2013-03-07 10:40:00,34.02,34.05,34.0,34.02,179500.0,22.5812,22.6011,22.5679,22.5812,179500.0
2013-03-07 10:50:00,34.02,34.02,33.94,33.94,231600.0,22.5812,22.5812,22.5281,22.5281,231600.0
2013-03-07 11:00:00,33.94,33.99,33.92,33.99,249100.0,22.5281,22.5612,22.5148,22.5612,249100.0
2013-03-07 11:10:00,33.99,34.0,33.95,34.0,342100.0,22.5612,22.5679,22.5347,22.5679,342100.0
2013-03-07 11:20:00,34.0,34.0,33.94,34.0,182900.0,22.5679,22.5679,22.5281,22.5679,182900.0
2013-03-07 11:30:00,34.0,34.01,33.97,33.98,189600.0,22.5679,22.5745,22.548,22.5546,189600.0
2013-03-07 11:40:00,33.98,34.0,33.96,33.98,118300.0,22.5546,22.5679,22.5413,22.5546,118300.0
2013-03-07 11:50:00,33.99,34.0,33.96,34.0,214800.0,22.5612,22.5679,22.5413,22.5679,214800.0
2013-03-07 12:00:00,34.0,34.01,33.98,34.01,125000.0,22.5679,22.5745,22.5546,22.5745,125000.0
2013-03-07 12:10:00,34.01,34.02,33.98,34.02,191700.0,22.5745,22.5812,22.5546,22.5812,191700.0
2013-03-07 12:20:00,34.02,34.02,34.0,34.02,215400.0,22.5812,22.5812,22.5679,22.5812,215400.0
2013-03-07 12:30:00,34.02,34.04,33.98,33.98,92000.0,22.5812,22.5944,22.5546,22.5546,92000.0
2013-03-07 12:40:00,33.98,34.02,33.98,34.01,121100.0,22.5546,22.5812,22.5546,22.5745,121100.0
2013-03-07 12:50:00,34.01,34.02,33.99,34.0,97300.0,22.5745,22.5812,22.5612,22.5679,97300.0
2013-03-07 13:00:00,33.99,34.02,33.98,34.0,112400.0,22.5612,22.5812,22.5546,22.5679,112400.0
2013-03-07 13:10:00,33.99,34.03,33.99,34.02,87100.0,22.5612,22.5878,22.5612,22.5812,87100.0
2013-03-07 13:20:00,34.01,34.03,33.99,34.02,108800.0,22.5745,22.5878,22.5612,22.5812,108800.0
2013-03-07 13:30:00,34.02,34.02,33.93,33.95,105900.0,22.5812,22.5812,22.5214,22.5347,105900.0
2013-03-07 13:40:00,33.95,33.99,33.94,33.99,114600.0,22.5347,22.5612,22.5281,22.5612,114600.0
2013-03-07 13:50:00,33.99,34.02,33.98,34.0,134000.0,22.5612,22.5812,22.5546,22.5679,134000.0
2013-03-07 14:00:00,34.0,34.01,33.97,33.98,154100.0,22.5679,22.5745,22.548,22.5546,154100.0
2013-03-07 14:10:00,33.98,34.03,33.97,34.02,122600.0,22.5546,22.5878,22.548,22.5812,122600.0
2013-03-07 14:20:00,34.03,34.04,34.02,34.04,104700.0,22.5878,22.5944,22.5812,22.5944,104700.0
2013-03-07 14:30:00,34.03,34.06,34.03,34.04,183500.0,22.5878,22.6077,22.5878,22.5944,183500.0
2013-03-07 14:40:00,34.03,34.06,34.01,34.05,150300.0,22.5878,22.6077,22.5745,22.6011,150300.0
2013-03-07 14:50:00,34.06,34.08,34.03,34.06,138600.0,22.6077,22.621,22.5878,22.6077,138600.0
2013-03-07 15:00:00,34.06,34.06,34.02,34.05,167400.0,22.6077,22.6077,22.5812,22.6011,167400.0
2013-03-07 15:10:00,34.05,34.09,34.05,34.09,254600.0,22.6011,22.6276,22.6011,22.6276,254600.0
2013-03-07 15:20:00,34.09,34.11,34.08,34.11,293300.0,22.6276,22.6409,22.621,22.6409,293300.0
2013-03-07 15:30:00,34.11,34.15,34.1,34.15,349700.0,22.6409,22.6674,22.6343,22.6674,349700.0
2013-03-07 15:40:00,34.14,34.18,34.13,34.18,610200.0,22.6608,22.6874,22.6542,22.6874,610200.0
2013-03-07 15:50:00,34.18,34.18,34.12,34.15,1651600.0,22.6874,22.6874,22.6475,22.6674,1651600.0
2013-03-08 09:30:00,34.25,34.36,34.17,34.27,451000.0,22.7338,22.8068,22.6807,22.7471,451000.0
2013-03-08 09:40:00,34.27,34.27,34.12,34.16,168000.0,22.7471,22.7471,22.6475,22.6741,168000.0
2013-03-08 09:50:00,34.16,34.19,34.08,34.15,293000.0,22.6741,22.694,22.621,22.6674,293000.0
2013-03-08 10:00:00,34.15,34.16,34.06,34.12,180400.0,22.6674,22.6741,22.6077,22.6475,180400.0
2013-03-08 10:10:00,34.12,34.12,34.04,34.11,208200.0,22.6475,22.6475,22.5944,22.6409,208200.0
2013-03-08 10:20:00,34.11,34.15,34.11,34.13,141500.0,22.6409,22.6674,22.6409,22.6542,141500.0
2013-03-08 10:30:00,34.12,34.17,34.09,34.16,172500.0,22.6475,22.6807,22.6276,22.6741,172500.0
2013-03-08 10:40:00,34.16,34.18,34.03,34.06,138900.0,22.6741,22.6874,22.5878,22.6077,138900.0
2013-03-08 10:50:00,34.06,34.09,34.02,34.06,106400.0,22.6077,22.6276,22.5812,22.6077,106400.0
2013-03-08 11:00:00,34.06,34.11,34.02,34.11,150800.0,22.6077,22.6409,22.5812,22.6409,150800.0
2013-03-08 11:10:00,34.11,34.13,34.07,34.1,119300.0,22.6409,22.6542,22.6143,22.6343,119300.0
2013-03-08 11:20:00,34.1,34.15,34.09,34.1,103200.0,22.6343,22.6674,22.6276,22.6343,103200.0
2013-03-08 11:30:00,34.11,34.13,34.09,34.09,112000.0,22.6409,22.6542,22.6276,22.6276,112000.0
2013-03-08 11:40:00,34.09,34.13,34.06,34.08,81200.0,22.6276,22.6542,22.6077,22.621,81200.0
2013-03-08 11:50:00,34.08,34.11,34.08,34.11,63900.0,22.621,22.6409,22.621,22.6409,63900.0
2013-03-08 12:00:00,34.11,34.14,34.1,34.13,130000.0,22.6409,22.6608,22.6343,22.6542,130000.0
2013-03-08 12:10:00,34.13,34.14,34.07,34.08,149400.0,22.6542,22.6608,22.6143,22.621,149400.0
2013-03-08 12:20:00,34.09,34.14,34.09,34.12,137200.0,22.6276,22.6608,22.6276,22.6475,137200.0
2013-03-08 12:30:00,34.12,34.15,34.08,34.1,123300.0,22.6475,22.6674,22.621,22.6343,123300.0
2013-03-08 12:40:00,34.11,34.16,34.11,34.12,98300.0,22.6409,22.6741,22.6409,22.6475,98300.0
2013-03-08 12:50:00,34.13,34.17,34.11,34.17,75300.0,22.6542,22.6807,22.6409,22.6807,75300.0
2013-03-08 13:00:00,34.16,34.2,34.16,34.2,74900.0,22.6741,22.7006,22.6741,22.7006,74900.0
2013-03-08 13:10:00,34.2,34.25,34.2,34.22,120000.0,22.7006,22.7338,22.7006,22.7139,120000.0
2013-03-08 13:20:00,34.23,34.25,34.23,34.25,72200.0,22.7205,22.7338,22.7205,22.7338,72200.0
2013-03-08 13:30:00,34.25,34.29,34.23,34.28,150600.0,22.7338,22.7604,22.7205,22.7537,150600.0
2013-03-08 13:40:00,34.29,34.3,34.23,34.29,161600.0,22.7604,22.767,22.7205,22.7604,161600.0
2013-03-08 13:50:00,34.29,34.29,34.27,34.28,133000.0,22.7604,22.7604,22.7471,22.7537,133000.0
2013-03-08 14:00:00,34.28,34.3,34.27,34.29,107100.0,22.7537,22.767,22.7471,22.7604,107100.0
2013-03-08 14:10:00,34.29,34.3,34.24,34.25,179400.0,22.7604,22.767,22.7272,22.7338,179400.0
2013-03-08 14:20:00,34.24,34.3,34.24,34.29,320900.0,22.7272,22.767,22.7272,22.7604,320900.0
2013-03-08 14:30:00,34.28,34.31,34.24,34.26,121300.0,22.7537,22.7736,22.7272,22.7405,121300.0
2013-03-08 14:40:00,34.26,34.29,34.21,34.23,150400.0,22.7405,22.7604,22.7073,22.7205,150400.0
2013-03-08 14:50:00,34.23,34.25,34.21,34.24,131900.0,22.7205,22.7338,22.7073,22.7272,131900.0
2013-03-08 15:00:00,34.24,34.27,34.23,34.23,167300.0,22.7272,22.7471,22.7205,22.7205,167300.0
2013-03-08 15:10:00,34.23,34.26,34.23,34.26,292100.0,22.7205,22.7405,22.7205,22.7405,292100.0
2013-03-08 15:20:00,34.26,34.29,34.25,34.27,181200.0,22.7405,22.7604,22.7338,22.7471,181200.0
2013-03-08 15:30:00,34.28,34.3,34.27,34.29,180900.0,22.7537,22.767,22.7471,22.7604,180900.0
2013-03-08 15:40:00,34.29,34.33,34.28,34.3,402400.0,22.7604,22.7869,22.7537,22.767,402400.0
2013-03-08 15:50:00,34.3,34.31,34.21,34.21,846100.0,22.767,22.7736,22.7073,22.7073,846100.0
2013-03-11 09:30:00,34.25,34.37,34.23,34.34,178500.0,22.7338,22.8135,22.7205,22.7936,178500.0
2013-03-11 09:40:00,34.34,34.34,34.26,34.28,108900.0,22.7936,22.7936,22.7405,22.7537,108900.0
2013-03-11 09:50:00,34.28,34.31,34.27,34.3,200600.0,22.7537,22.7736,22.7471,22.767,200600.0
2013-03-11 10:00:00,34.3,34.31,34.2,34.23,431600.0,22.767,22.7736,22.7006,22.7205,431600.0
2013-03-11 10:10:00,34.23,34.28,34.23,34.27,139300.0,22.7205,22.7537,22.7205,22.7471,139300.0
2013-03-11 10:20:00,34.27,34.29,34.23,34.23,192100.0,22.7471,22.7604,22.7205,22.7205,192100.0
2013-03-11 10:30:00,34.24,34.31,34.22,34.25,372300.0,22.7272,22.7736,22.7139,22.7338,372300.0
2013-03-11 10:40:00,34.24,34.29,34.24,34.27,184300.0,22.7272,22.7604,22.7272,22.7471,184300.0
2013-03-11 10:50:00,34.27,34.29,34.24,34.27,133500.0,22.7471,22.7604,22.7272,22.7471,133500.0
2013-03-11 11:00:00,34.27,34.35,34.27,34.34,181900.0,22.7471,22.8002,22.7471,22.7936,181900.0
2013-03-11 11:10:00,34.34,34.43,34.34,34.42,99100.0,22.7936,22.8533,22.7936,22.8467,99100.0
2013-03-11 11:20:00,34.42,34.47,34.41,34.47,251100.0,22.8467,22.8799,22.84,22.8799,251100.0
2013-03-11 11:30:00,34.47,34.5,34.46,34.49,102500.0,22.8799,22.8998,22.8732,22.8931,102500.0
2013-03-11 11:40:00,34.48,34.5,34.48,34.49,87600.0,22.8865,22.8998,22.8865,22.8931,87600.0
2013-03-11 11:50:00,34.49,34.53,34.48,34.53,104300.0,22.8931,22.9197,22.8865,22.9197,104300.0
2013-03-11 12:00:00,34.53,34.54,34.5,34.54,128700.0,22.9197,22.9263,22.8998,22.9263,128700.0
2013-03-11 12:10:00,34.53,34.59,34.53,34.59,171500.0,22.9197,22.9595,22.9197,22.9595,171500.0
2013-03-11 12:20:00,34.59,34.59,34.49,34.55,417100.0,22.9595,22.9595,22.8931,22.933,417100.0
2013-03-11 12:30:00,34.54,34.54,34.5,34.5,233600.0,22.9263,22.9263,22.8998,22.8998,233600.0
2013-03-11 12:40:00,34.5,34.52,34.46,34.46,199600.0,22.8998,22.913,22.8732,22.8732,199600.0
2013-03-11 12:50:00,34.46,34.49,34.42,34.46,468700.0,22.8732,22.8931,22.8467,22.8732,468700.0
2013-03-11 13:00:00,34.46,34.49,34.45,34.46,198100.0,22.8732,22.8931,22.8666,22.8732,198100.0
2013-03-11 13:10:00,34.47,34.48,34.45,34.46,104700.0,22.8799,22.8865,22.8666,22.8732,104700.0
2013-03-11 13:20:00,34.46,34.48,34.44,34.45,142300.0,22.8732,22.8865,22.8599,22.8666,142300.0
2013-03-11 13:30:00,34.45,34.47,34.43,34.44,126600.0,22.8666,22.8799,22.8533,22.8599,126600.0
2013-03-11 13:40:00,34.44,34.46,34.43,34.45,83900.0,22.8599,22.8732,22.8533,22.8666,83900.0
2013-03-11 13:50:00,34.45,34.46,34.42,34.46,91000.0,22.8666,22.8732,22.8467,22.8732,91000.0
2013-03-11 14:00:00,34.46,34.49,34.45,34.48,148600.0,22.8732,22.8931,22.8666,22.8865,148600.0
2013-03-11 14:10:00,34.48,34.5,34.45,34.47,131800.0,22.8865,22.8998,22.8666,22.8799,131800.0
2013-03-11 14:20:00,34.47,34.49,34.45,34.46,155100.0,22.8799,22.8931,22.8666,22.8732,155100.0
2013-03-11 14:30:00,34.47,34.47,34.4,34.41,470700.0,22.8799,22.8799,22.8334,22.84,470700.0
2013-03-11 14:40:00,34.41,34.45,34.39,34.44,124900.0,22.84,22.8666,22.8268,22.8599,124900.0
2013-03-11 14:50:00,34.43,34.46,34.43,34.46,86000.0,22.8533,22.8732,22.8533,22.8732,86000.0
2013-03-11 15:00:00,34.46,34.46,34.43,34.44,96800.0,22.8732,22.8732,22.8533,22.8599,96800.0
2013-03-11 15:10:00,34.43,34.44,34.4,34.41,78200.0,22.8533,22.8599,22.8334,22.84,78200.0
2013-03-11 15:20:00,34.41,34.42,34.39,34.41,99400.0,22.84,22.8467,22.8268,22.84,99400.0
2013-03-11 15:30:00,34.41,34.43,34.38,34.38,121700.0,22.84,22.8533,22.8201,22.8201,121700.0
2013-03-11 15:40:00,34.38,34.43,34.37,34.38,270300.0,22.8201,22.8533,22.8135,22.8201,270300.0
2013-03-11 15:50:00,34.38,34.43,34.38,34.42,847200.0,22.8201,22.8533,22.8201,22.8467,847200.0
2013-03-12 09:30:00,34.37,34.38,34.31,34.33,301800.0,22.8135,22.8201,22.7736,22.7869,301800.0
2013-03-12 09:40:00,34.33,34.36,34.26,34.32,209300.0,22.7869,22.8068,22.7405,22.7803,209300.0
2013-03-12 09:50:00,34.32,34.37,34.31,34.34,277800.0,22.7803,22.8135,22.7736,22.7936,277800.0
2013-03-12 10:00:00,34.34,34.37,34.31,34.33,136300.0,22.7936,22.8135,22.7736,22.7869,136300.0
2013-03-12 10:10:00,34.33,34.37,34.32,34.34,231400.0,22.7869,22.8135,22.7803,22.7936,231400.0
2013-03-12 10:20:00,34.34,34.37,34.31,34.37,176800.0,22.7936,22.8135,22.7736,22.8135,176800.0
2013-03-12 10:30:00,34.37,34.37,34.33,34.34,178100.0,22.8135,22.8135,22.7869,22.7936,178100.0
2013-03-12 10:40:00,34.34,34.37,34.33,34.35,199300.0,22.7936,22.8135,22.7869,22.8002,199300.0
2013-03-12 10:50:00,34.35,34.37,34.33,34.36,151700.0,22.8002,22.8135,22.7869,22.8068,151700.0
2013-03-12 11:00:00,34.35,34.36,34.27,34.27,159500.0,22.8002,22.8068,22.7471,22.7471,159500.0
2013-03-12 11:10:00,34.27,34.28,34.22,34.26,175200.0,22.7471,22.7537,22.7139,22.7405,175200.0
2013-03-12 11:20:00,34.25,34.3,34.25,34.26,136000.0,22.7338,22.767,22.7338,22.7405,136000.0
2013-03-12 11:30:00,34.26,34.31,34.24,34.3,104700.0,22.7405,22.7736,22.7272,22.767,104700.0
2013-03-12 11:40:00,34.29,34.32,34.28,34.3,47500.0,22.7604,22.7803,22.7537,22.767,47500.0
2013-03-12 11:50:00,34.3,34.35,34.3,34.33,98800.0,22.767,22.8002,22.767,22.7869,98800.0
2013-03-12 12:00:00,34.32,34.35,34.31,34.35,134400.0,22.7803,22.8002,22.7736,22.8002,134400.0
2013-03-12 12:10:00,34.34,34.35,34.33,34.34,136400.0,22.7936,22.8002,22.7869,22.7936,136400.0
2013-03-12 12:20:00,34.34,34.35,34.32,34.34,178800.0,22.7936,22.8002,22.7803,22.7936,178800.0
2013-03-12 12:30:00,34.34,34.35,34.33,34.34,44400.0,22.7936,22.8002,22.7869,22.7936,44400.0
2013-03-12 12:40:00,34.34,34.35,34.31,34.35,123200.0,22.7936,22.8002,22.7736,22.8002,123200.0
2013-03-12 12:50:00,34.35,34.37,34.33,34.33,198500.0,22.8002,22.8135,22.7869,22.7869,198500.0
2013-03-12 13:00:00,34.34,34.35,34.29,34.33,57800.0,22.7936,22.8002,22.7604,22.7869,57800.0
2013-03-12 13:10:00,34.33,34.35,34.31,34.34,176600.0,22.7869,22.8002,22.7736,22.7936,176600.0
2013-03-12 13:20:00,34.35,34.35,34.31,34.31,56600.0,22.8002,22.8002,22.7736,22.7736,56600.0
2013-03-12 13:30:00,34.31,34.32,34.3,34.31,51400.0,22.7736,22.7803,22.767,22.7736,51400.0
2013-03-12 13:40:00,34.31,34.34,34.29,34.3,103600.0,22.7736,22.7936,22.7604,22.767,103600.0
2013-03-12 13:50:00,34.3,34.3,34.27,34.28,61900.0,22.767,22.767,22.7471,22.7537,61900.0
2013-03-12 14:00:00,34.27,34.29,34.24,34.26,58000.0,22.7471,22.7604,22.7272,22.7405,58000.0
2013-03-12 14:10:00,34.25,34.25,34.22,34.24,77500.0,22.7338,22.7338,22.7139,22.7272,77500.0
2013-03-12 14:20:00,34.24,34.28,34.24,34.27,98900.0,22.7272,22.7537,22.7272,22.7471,98900.0
2013-03-12 14:30:00,34.27,34.29,34.25,34.25,58500.0,22.7471,22.7604,22.7338,22.7338,58500.0
2013-03-12 14:40:00,34.25,34.3,34.25,34.28,70600.0,22.7338,22.767,22.7338,22.7537,70600.0
2013-03-12 14:50:00,34.29,34.3,34.25,34.25,56800.0,22.7604,22.767,22.7338,22.7338,56800.0
2013-03-12 15:00:00,34.26,34.3,34.25,34.28,106500.0,22.7405,22.767,22.7338,22.7537,106500.0
2013-03-12 15:10:00,34.29,34.36,34.27,34.36,133100.0,22.7604,22.8068,22.7471,22.8068,133100.0
2013-03-12 15:20:00,34.36,34.37,34.32,34.34,176100.0,22.8068,22.8135,22.7803,22.7936,176100.0
2013-03-12 15:30:00,34.34,34.37,34.31,34.34,187700.0,22.7936,22.8135,22.7736,22.7936,187700.0
2013-03-12 15:40:00,34.34,34.36,34.32,34.32,215000.0,22.7936,22.8068,22.7803,22.7803,215000.0
2013-03-12 15:50:00,34.32,34.37,34.31,34.36,596700.0,22.7803,22.8135,22.7736,22.8068,596700.0
2013-03-13 09:30:00,34.31,34.31,34.22,34.22,295600.0,22.7736,22.7736,22.7139,22.7139,295600.0
2013-03-13 09:40:00,34.22,34.23,34.08,34.19,233600.0,22.7139,22.7205,22.621,22.694,233600.0
2013-03-13 09:50:00,34.19,34.22,34.14,34.2,129800.0,22.694,22.7139,22.6608,22.7006,129800.0
2013-03-13 10:00:00,34.2,34.21,34.1,34.12,620900.0,22.7006,22.7073,22.6343,22.6475,620900.0
2013-03-13 10:10:00,34.12,34.21,34.11,34.19,137900.0,22.6475,22.7073,22.6409,22.694,137900.0
2013-03-13 10:20:00,34.17,34.21,34.14,34.16,85000.0,22.6807,22.7073,22.6608,22.6741,85000.0
2013-03-13 10:30:00,34.15,34.19,34.13,34.19,170000.0,22.6674,22.694,22.6542,22.694,170000.0
2013-03-13 10:40:00,34.18,34.19,34.12,34.12,128200.0,22.6874,22.694,22.6475,22.6475,128200.0
2013-03-13 10:50:00,34.13,34.13,34.11,34.11,107300.0,22.6542,22.6542,22.6409,22.6409,107300.0
2013-03-13 11:00:00,34.12,34.16,34.1,34.16,264700.0,22.6475,22.6741,22.6343,22.6741,264700.0
2013-03-13 11:10:00,34.16,34.22,34.15,34.21,244100.0,22.6741,22.7139,22.6674,22.7073,244100.0
2013-03-13 11:20:00,34.21,34.26,34.2,34.21,183700.0,22.7073,22.7405,22.7006,22.7073,183700.0
2013-03-13 11:30:00,34.21,34.22,34.17,34.2,93400.0,22.7073,22.7139,22.6807,22.7006,93400.0
2013-03-13 11:40:00,34.2,34.2,34.17,34.17,68500.0,22.7006,22.7006,22.6807,22.6807,68500.0
2013-03-13 11:50:00,34.17,34.19,34.15,34.16,80900.0,22.6807,22.694,22.6674,22.6741,80900.0
2013-03-13 12:00:00,34.17,34.19,34.16,34.17,80400.0,22.6807,22.694,22.6741,22.6807,80400.0
2013-03-13 12:10:00,34.18,34.2,34.17,34.19,97300.0,22.6874,22.7006,22.6807,22.694,97300.0
2013-03-13 12:20:00,34.18,34.19,34.17,34.19,95500.0,22.6874,22.694,22.6807,22.694,95500.0
2013-03-13 12:30:00,34.19,34.2,34.16,34.2,173400.0,22.694,22.7006,22.6741,22.7006,173400.0
2013-03-13 12:40:00,34.2,34.21,34.18,34.19,80300.0,22.7006,22.7073,22.6874,22.694,80300.0
2013-03-13 12:50:00,34.18,34.19,34.16,34.16,66000.0,22.6874,22.694,22.6741,22.6741,66000.0
2013-03-13 13:00:00,34.17,34.22,34.16,34.19,142600.0,22.6807,22.7139,22.6741,22.694,142600.0
2013-03-13 13:10:00,34.19,34.2,34.15,34.19,185700.0,22.694,22.7006,22.6674,22.694,185700.0
2013-03-13 13:20:00,34.19,34.23,34.19,34.22,61900.0,22.694,22.7205,22.694,22.7139,61900.0
2013-03-13 13:30:00,34.22,34.23,34.2,34.22,40800.0,22.7139,22.7205,22.7006,22.7139,40800.0
2013-03-13 13:40:00,34.22,34.22,34.2,34.21,85800.0,22.7139,22.7139,22.7006,22.7073,85800.0
2013-03-13 13:50:00,34.22,34.22,34.19,34.19,64500.0,22.7139,22.7139,22.694,22.694,64500.0
2013-03-13 14:00:00,34.19,34.22,34.17,34.21,137800.0,22.694,22.7139,22.6807,22.7073,137800.0
2013-03-13 14:10:00,34.21,34.22,34.19,34.19,83200.0,22.7073,22.7139,22.694,22.694,83200.0
2013-03-13 14:20:00,34.19,34.21,34.15,34.2,261200.0,22.694,22.7073,22.6674,22.7006,261200.0
2013-03-13 14:30:00,34.2,34.22,34.17,34.17,102500.0,22.7006,22.7139,22.6807,22.6807,102500.0
2013-03-13 14:40:00,34.17,34.18,34.15,34.18,170800.0,22.6807,22.6874,22.6674,22.6874,170800.0
2013-03-13 14:50:00,34.17,34.2,34.17,34.19,95900.0,22.6807,22.7006,22.6807,22.694,95900.0
2013-03-13 15:00:00,34.19,34.21,34.15,34.16,198800.0,22.694,22.7073,22.6674,22.6741,198800.0
2013-03-13 15:10:00,34.16,34.2,34.15,34.18,202800.0,22.6741,22.7006,22.6674,22.6874,202800.0
2013-03-13 15:20:00,34.18,34.2,34.17,34.2,126200.0,22.6874,22.7006,22.6807,22.7006,126200.0
2013-03-13 15:30:00,34.2,34.26,34.19,34.22,312300.0,22.7006,22.7405,22.694,22.7139,312300.0
2013-03-13 15:40:00,34.23,34.25,34.2,34.25,255800.0,22.7205,22.7338,22.7006,22.7338,255800.0
2013-03-13 15:50:00,34.25,34.25,34.19,34.21,733200.0,22.7338,22.7338,22.694,22.7073,733200.0
2013-03-14 09:30:00,34.31,34.35,34.12,34.29,365000.0,22.7736,22.8002,22.6475,22.7604,365000.0
2013-03-14 09:40:00,34.29,34.33,34.18,34.18,434400.0,22.7604,22.7869,22.6874,22.6874,434400.0
2013-03-14 09:50:00,34.18,34.25,34.09,34.09,485200.0,22.6874,22.7338,22.6276,22.6276,485200.0
2013-03-14 10:00:00,34.09,34.1,34.01,34.02,600100.0,22.6276,22.6343,22.5745,22.5812,600100.0
2013-03-14 10:10:00,34.02,34.03,33.99,34.0,495300.0,22.5812,22.5878,22.5612,22.5679,495300.0
2013-03-14 10:20:00,34.0,34.01,33.96,33.99,203900.0,22.5679,22.5745,22.5413,22.5612,203900.0
2013-03-14 10:30:00,34.0,34.03,33.95,34.02,386400.0,22.5679,22.5878,22.5347,22.5812,386400.0
2013-03-14 10:40:00,34.02,34.09,34.02,34.07,185800.0,22.5812,22.6276,22.5812,22.6143,185800.0
2013-03-14 10:50:00,34.08,34.09,34.04,34.09,86500.0,22.621,22.6276,22.5944,22.6276,86500.0
2013-03-14 11:00:00,34.09,34.09,34.06,34.06,103400.0,22.6276,22.6276,22.6077,22.6077,103400.0
2013-03-14 11:10:00,34.06,34.07,34.0,34.02,317100.0,22.6077,22.6143,22.5679,22.5812,317100.0
2013-03-14 11:20:00,34.02,34.05,34.02,34.05,104200.0,22.5812,22.6011,22.5812,22.6011,104200.0
2013-03-14 11:30:00,34.04,34.05,34.01,34.02,318800.0,22.5944,22.6011,22.5745,22.5812,318800.0
2013-03-14 11:40:00,34.03,34.03,33.99,34.0,222200.0,22.5878,22.5878,22.5612,22.5679,222200.0
2013-03-14 11:50:00,34.0,34.0,33.97,33.98,91300.0,22.5679,22.5679,22.548,22.5546,91300.0
2013-03-14 12:00:00,33.98,33.98,33.97,33.98,75700.0,22.5546,22.5546,22.548,22.5546,75700.0
2013-03-14 12:10:00,33.98,34.0,33.97,33.99,202100.0,22.5546,22.5679,22.548,22.5612,202100.0
2013-03-14 12:20:00,33.99,33.99,33.93,33.97,323200.0,22.5612,22.5612,22.5214,22.548,323200.0
2013-03-14 12:30:00,33.96,33.98,33.95,33.95,180100.0,22.5413,22.5546,22.5347,22.5347,180100.0
2013-03-14 12:40:00,33.95,33.96,33.91,33.91,176000.0,22.5347,22.5413,22.5081,22.5081,176000.0
2013-03-14 12:50:00,33.92,33.93,33.89,33.91,125900.0,22.5148,22.5214,22.4949,22.5081,125900.0
2013-03-14 13:00:00,33.91,33.92,33.88,33.9,267000.0,22.5081,22.5148,22.4882,22.5015,267000.0
2013-03-14 13:10:00,33.9,33.91,33.87,33.89,227000.0,22.5015,22.5081,22.4816,22.4949,227000.0
2013-03-14 13:20:00,33.9,33.95,33.89,33.94,254500.0,22.5015,22.5347,22.4949,22.5281,254500.0
2013-03-14 13:30:00,33.94,33.94,33.9,33.93,400400.0,22.5281,22.5281,22.5015,22.5214,400400.0
2013-03-14 13:40:00,33.92,33.95,33.92,33.95,136100.0,22.5148,22.5347,22.5148,22.5347,136100.0
2013-03-14 13:50:00,33.95,33.96,33.92,33.94,215700.0,22.5347,22.5413,22.5148,22.5281,215700.0
2013-03-14 14:00:00,33.94,33.96,33.93,33.95,110100.0,22.5281,22.5413,22.5214,22.5347,110100.0
2013-03-14 14:10:00,33.95,33.98,33.93,33.96,276900.0,22.5347,22.5546,22.5214,22.5413,276900.0
2013-03-14 14:20:00,33.97,33.98,33.95,33.95,188200.0,22.548,22.5546,22.5347,22.5347,188200.0
2013-03-14 14:30:00,33.95,33.96,33.94,33.95,121900.0,22.5347,22.5413,22.5281,22.5347,121900.0
2013-03-14 14:40:00,33.95,33.95,33.91,33.91,195000.0,22.5347,22.5347,22.5081,22.5081,195000.0
2013-03-14 14:50:00,33.91,33.93,33.9,33.93,365600.0,22.5081,22.5214,22.5015,22.5214,365600.0
2013-03-14 15:00:00,33.93,33.98,33.91,33.95,256600.0,22.5214,22.5546,22.5081,22.5347,256600.0
2013-03-14 15:10:00,33.95,33.95,33.93,33.94,270100.0,22.5347,22.5347,22.5214,22.5281,270100.0
2013-03-14 15:20:00,33.94,33.95,33.92,33.93,280900.0,22.5281,22.5347,22.5148,22.5214,280900.0
2013-03-14 15:30:00,33.93,34.0,33.91,34.0,240200.0,22.5214,22.5679,22.5081,22.5679,240200.0
2013-03-14 15:40:00,34.0,34.08,33.99,33.99,724200.0,22.5679,22.621,22.5612,22.5612,724200.0
2013-03-14 15:50:00,34.0,34.09,34.0,34.06,1174000.0,22.5679,22.6276,22.5679,22.6077,1174000.0
2013-03-15 09:30:00,33.83,34.03,33.81,33.93,2813600.0,22.455,22.5878,22.4418,22.5214,2813600.0
2013-03-15 09:40:00,33.92,34.15,33.92,34.15,454700.0,22.5148,22.6674,22.5148,22.6674,454700.0
2013-03-15 09:50:00,34.15,34.22,33.98,34.03,526300.0,22.6674,22.7139,22.5546,22.5878,526300.0
2013-03-15 10:00:00,34.03,34.13,34.01,34.13,322900.0,22.5878,22.6542,22.5745,22.6542,322900.0
2013-03-15 10:10:00,34.12,34.15,34.1,34.15,185100.0,22.6475,22.6674,22.6343,22.6674,185100.0
2013-03-15 10:20:00,34.15,34.3,34.14,34.23,654400.0,22.6674,22.767,22.6608,22.7205,654400.0
2013-03-15 10:30:00,34.23,34.25,34.2,34.24,227300.0,22.7205,22.7338,22.7006,22.7272,227300.0
2013-03-15 10:40:00,34.24,34.29,34.23,34.29,202100.0,22.7272,22.7604,22.7205,22.7604,202100.0
2013-03-15 10:50:00,34.29,34.29,34.21,34.23,185600.0,22.7604,22.7604,22.7073,22.7205,185600.0
2013-03-15 11:00:00,34.23,34.29,34.22,34.26,275900.0,22.7205,22.7604,22.7139,22.7405,275900.0
2013-03-15 11:10:00,34.26,34.3,34.25,34.27,187800.0,22.7405,22.767,22.7338,22.7471,187800.0
2013-03-15 11:20:00,34.27,34.28,34.19,34.2,221200.0,22.7471,22.7537,22.694,22.7006,221200.0
2013-03-15 11:30:00,34.2,34.22,34.19,34.19,125500.0,22.7006,22.7139,22.694,22.694,125500.0
2013-03-15 11:40:00,34.19,34.2,34.16,34.16,99700.0,22.694,22.7006,22.6741,22.6741,99700.0
2013-03-15 11:50:00,34.16,34.21,34.15,34.21,90200.0,22.6741,22.7073,22.6674,22.7073,90200.0
2013-03-15 12:00:00,34.2,34.23,34.18,34.23,78400.0,22.7006,22.7205,22.6874,22.7205,78400.0
2013-03-15 12:10:00,34.23,34.26,34.22,34.26,135100.0,22.7205,22.7405,22.7139,22.7405,135100.0
2013-03-15 12:20:00,34.26,34.29,34.25,34.26,92900.0,22.7405,22.7604,22.7338,22.7405,92900.0
2013-03-15 12:30:00,34.25,34.27,34.23,34.27,74700.0,22.7338,22.7471,22.7205,22.7471,74700.0
2013-03-15 12:40:00,34.27,34.29,34.25,34.28,139400.0,22.7471,22.7604,22.7338,22.7537,139400.0
2013-03-15 12:50:00,34.27,34.29,34.25,34.27,88400.0,22.7471,22.7604,22.7338,22.7471,88400.0
2013-03-15 13:00:00,34.27,34.28,34.22,34.22,91100.0,22.7471,22.7537,22.7139,22.7139,91100.0
2013-03-15 13:10:00,34.22,34.23,34.2,34.2,108300.0,22.7139,22.7205,22.7006,22.7006,108300.0
2013-03-15 13:20:00,34.2,34.22,34.19,34.19,181200.0,22.7006,22.7139,22.694,22.694,181200.0
2013-03-15 13:30:00,34.19,34.22,34.19,34.22,190400.0,22.694,22.7139,22.694,22.7139,190400.0
2013-03-15 13:40:00,34.22,34.25,34.21,34.22,156800.0,22.7139,22.7338,22.7073,22.7139,156800.0
2013-03-15 13:50:00,34.22,34.23,34.21,34.23,59700.0,22.7139,22.7205,22.7073,22.7205,59700.0
2013-03-15 14:00:00,34.22,34.24,34.22,34.23,129700.0,22.7139,22.7272,22.7139,22.7205,129700.0
2013-03-15 14:10:00,34.22,34.26,34.22,34.24,173200.0,22.7139,22.7405,22.7139,22.7272,173200.0
2013-03-15 14:20:00,34.23,34.24,34.15,34.17,237600.0,22.7205,22.7272,22.6674,22.6807,237600.0
2013-03-15 14:30:00,34.17,34.18,34.11,34.14,223200.0,22.6807,22.6874,22.6409,22.6608,223200.0
2013-03-15 14:40:00,34.14,34.16,34.02,34.06,479200.0,22.6608,22.6741,22.5812,22.6077,479200.0
2013-03-15 14:50:00,34.06,34.12,34.05,34.09,312100.0,22.6077,22.6475,22.6011,22.6276,312100.0
2013-03-15 15:00:00,34.09,34.12,34.09,34.1,319700.0,22.6276,22.6475,22.6276,22.6343,319700.0
2013-03-15 15:10:00,34.1,34.11,34.1,34.11,149300.0,22.6343,22.6409,22.6343,22.6409,149300.0
2013-03-15 15:20:00,34.11,34.11,34.05,34.08,422800.0,22.6409,22.6409,22.6011,22.621,422800.0
2013-03-15 15:30:00,34.08,34.17,34.08,34.16,497200.0,22.621,22.6807,22.621,22.6741,497200.0
2013-03-15 15:40:00,34.15,34.26,34.14,34.26,707700.0,22.6674,22.7405,22.6608,22.7405,707700.0
2013-03-15 15:50:00,34.25,34.29,34.21,34.23,1204000.0,22.7338,22.7604,22.7073,22.7205,1204000.0
2013-03-18 09:30:00,33.92,34.04,33.8,34.04,365700.0,22.5148,22.5944,22.4351,22.5944,365700.0
2013-03-18 09:40:00,34.03,34.05,33.98,34.05,156900.0,22.5878,22.6011,22.5546,22.6011,156900.0
2013-03-18 09:50:00,34.05,34.05,34.0,34.02,122100.0,22.6011,22.6011,22.5679,22.5812,122100.0
2013-03-18 10:00:00,34.02,34.02,33.96,33.98,246100.0,22.5812,22.5812,22.5413,22.5546,246100.0
2013-03-18 10:10:00,33.98,34.04,33.98,34.04,199000.0,22.5546,22.5944,22.5546,22.5944,199000.0
2013-03-18 10:20:00,34.03,34.07,34.01,34.04,168900.0,22.5878,22.6143,22.5745,22.5944,168900.0
2013-03-18 10:30:00,34.04,34.08,34.02,34.05,144300.0,22.5944,22.621,22.5812,22.6011,144300.0
2013-03-18 10:40:00,34.05,34.1,34.02,34.1,161300.0,22.6011,22.6343,22.5812,22.6343,161300.0
2013-03-18 10:50:00,34.09,34.11,34.03,34.03,144800.0,22.6276,22.6409,22.5878,22.5878,144800.0
2013-03-18 11:00:00,34.03,34.09,34.03,34.08,137900.0,22.5878,22.6276,22.5878,22.621,137900.0
2013-03-18 11:10:00,34.09,34.13,34.08,34.11,170300.0,22.6276,22.6542,22.621,22.6409,170300.0
2013-03-18 11:20:00,34.12,34.12,34.09,34.09,201100.0,22.6475,22.6475,22.6276,22.6276,201100.0
2013-03-18 11:30:00,34.08,34.08,34.04,34.07,131900.0,22.621,22.621,22.5944,22.6143,131900.0
2013-03-18 11:40:00,34.08,34.09,34.06,34.09,61600.0,22.621,22.6276,22.6077,22.6276,61600.0
2013-03-18 11:50:00,34.09,34.13,34.08,34.13,148200.0,22.6276,22.6542,22.621,22.6542,148200.0
2013-03-18 12:00:00,34.13,34.2,34.13,34.17,219600.0,22.6542,22.7006,22.6542,22.6807,219600.0
2013-03-18 12:10:00,34.17,34.2,34.16,34.16,90200.0,22.6807,22.7006,22.6741,22.6741,90200.0
2013-03-18 12:20:00,34.16,34.18,34.15,34.15,96500.0,22.6741,22.6874,22.6674,22.6674,96500.0
2013-03-18 12:30:00,34.15,34.17,34.14,34.16,91000.0,22.6674,22.6807,22.6608,22.6741,91000.0
2013-03-18 12:40:00,34.16,34.16,34.12,34.13,81200.0,22.6741,22.6741,22.6475,22.6542,81200.0
2013-03-18 12:50:00,34.13,34.18,34.13,34.17,64200.0,22.6542,22.6874,22.6542,22.6807,64200.0
2013-03-18 13:00:00,34.18,34.18,34.13,34.13,70100.0,22.6874,22.6874,22.6542,22.6542,70100.0
2013-03-18 13:10:00,34.13,34.16,34.12,34.13,77600.0,22.6542,22.6741,22.6475,22.6542,77600.0
2013-03-18 13:20:00,34.12,34.13,34.08,34.08,58400.0,22.6475,22.6542,22.621,22.621,58400.0
2013-03-18 13:30:00,34.08,34.09,34.06,34.08,71800.0,22.621,22.6276,22.6077,22.621,71800.0
2013-03-18 13:40:00,34.08,34.08,34.06,34.07,97400.0,22.621,22.621,22.6077,22.6143,97400.0
2013-03-18 13:50:00,34.07,34.07,34.04,34.05,99300.0,22.6143,22.6143,22.5944,22.6011,99300.0
2013-03-18 14:00:00,34.05,34.1,34.05,34.1,61900.0,22.6011,22.6343,22.6011,22.6343,61900.0
2013-03-18 14:10:00,34.09,34.14,34.09,34.13,145100.0,22.6276,22.6608,22.6276,22.6542,145100.0
2013-03-18 14:20:00,34.13,34.18,34.12,34.17,116900.0,22.6542,22.6874,22.6475,22.6807,116900.0
2013-03-18 14:30:00,34.17,34.17,34.11,34.14,137600.0,22.6807,22.6807,22.6409,22.6608,137600.0
2013-03-18 14:40:00,34.15,34.19,34.14,34.18,194000.0,22.6674,22.694,22.6608,22.6874,194000.0
2013-03-18 14:50:00,34.18,34.19,34.15,34.16,262700.0,22.6874,22.694,22.6674,22.6741,262700.0
2013-03-18 15:00:00,34.17,34.19,34.15,34.18,179300.0,22.6807,22.694,22.6674,22.6874,179300.0
2013-03-18 15:10:00,34.19,34.22,34.11,34.14,288700.0,22.694,22.7139,22.6409,22.6608,288700.0
2013-03-18 15:20:00,34.14,34.16,34.08,34.11,244500.0,22.6608,22.6741,22.621,22.6409,244500.0
2013-03-18 15:30:00,34.1,34.12,34.05,34.09,457400.0,22.6343,22.6475,22.6011,22.6276,457400.0
2013-03-18 15:40:00,34.09,34.12,34.06,34.1,400400.0,22.6276,22.6475,22.6077,22.6343,400400.0
2013-03-18 15:50:00,34.1,34.14,34.07,34.14,588600.0,22.6343,22.6608,22.6143,22.6608,588600.0
2013-03-19 09:30:00,34.18,34.26,34.12,34.12,214200.0,22.6874,22.7405,22.6475,22.6475,214200.0
2013-03-19 09:40:00,34.12,34.15,34.05,34.08,227800.0,22.6475,22.6674,22.6011,22.621,227800.0
2013-03-19 09:50:00,34.08,34.13,34.07,34.11,184200.0,22.621,22.6542,22.6143,22.6409,184200.0
2013-03-19 10:00:00,34.11,34.14,34.07,34.09,111400.0,22.6409,22.6608,22.6143,22.6276,111400.0
2013-03-19 10:10:00,34.1,34.17,34.09,34.14,429400.0,22.6343,22.6807,22.6276,22.6608,429400.0
2013-03-19 10:20:00,34.15,34.17,34.07,34.08,157000.0,22.6674,22.6807,22.6143,22.621,157000.0
2013-03-19 10:30:00,34.07,34.09,34.03,34.08,100000.0,22.6143,22.6276,22.5878,22.621,100000.0
2013-03-19 10:40:00,34.08,34.09,34.01,34.01,95600.0,22.621,22.6276,22.5745,22.5745,95600.0
2013-03-19 10:50:00,34.01,34.09,34.01,34.09,110500.0,22.5745,22.6276,22.5745,22.6276,110500.0
2013-03-19 11:00:00,34.09,34.1,34.02,34.03,159100.0,22.6276,22.6343,22.5812,22.5878,159100.0
2013-03-19 11:10:00,34.04,34.06,34.02,34.03,57800.0,22.5944,22.6077,22.5812,22.5878,57800.0
2013-03-19 11:20:00,34.03,34.05,33.99,34.01,178500.0,22.5878,22.6011,22.5612,22.5745,178500.0
2013-03-19 11:30:00,34.0,34.04,33.97,33.97,154100.0,22.5679,22.5944,22.548,22.548,154100.0
2013-03-19 11:40:00,33.96,34.04,33.96,33.98,260900.0,22.5413,22.5944,22.5413,22.5546,260900.0
2013-03-19 11:50:00,33.98,33.98,33.84,33.86,231800.0,22.5546,22.5546,22.4617,22.475,231800.0
2013-03-19 12:00:00,33.87,33.89,33.83,33.84,170500.0,22.4816,22.4949,22.455,22.4617,170500.0
2013-03-19 12:10:00,33.84,33.88,33.78,33.88,211800.0,22.4617,22.4882,22.4219,22.4882,211800.0
2013-03-19 12:20:00,33.88,34.04,33.88,34.02,270800.0,22.4882,22.5944,22.4882,22.5812,270800.0
2013-03-19 12:30:00,34.02,34.04,33.95,34.03,183100.0,22.5812,22.5944,22.5347,22.5878,183100.0
2013-03-19 12:40:00,34.04,34.09,34.0,34.01,196600.0,22.5944,22.6276,22.5679,22.5745,196600.0
2013-03-19 12:50:00,34.01,34.01,33.95,33.99,111500.0,22.5745,22.5745,22.5347,22.5612,111500.0
2013-03-19 13:00:00,33.98,34.03,33.98,34.0,128500.0,22.5546,22.5878,22.5546,22.5679,128500.0
2013-03-19 13:10:00,34.0,34.01,33.91,33.91,137800.0,22.5679,22.5745,22.5081,22.5081,137800.0
2013-03-19 13:20:00,33.91,33.97,33.89,33.95,167800.0,22.5081,22.548,22.4949,22.5347,167800.0
2013-03-19 13:30:00,33.94,33.99,33.91,33.93,256600.0,22.5281,22.5612,22.5081,22.5214,256600.0
2013-03-19 13:40:00,33.92,33.97,33.89,33.96,133700.0,22.5148,22.548,22.4949,22.5413,133700.0
2013-03-19 13:50:00,33.95,33.99,33.95,33.97,143400.0,22.5347,22.5612,22.5347,22.548,143400.0
2013-03-19 14:00:00,33.97,34.01,33.95,33.98,102800.0,22.548,22.5745,22.5347,22.5546,102800.0
2013-03-19 14:10:00,33.99,34.0,33.9,33.92,335800.0,22.5612,22.5679,22.5015,22.5148,335800.0
2013-03-19 14:20:00,33.91,33.98,33.9,33.95,98500.0,22.5081,22.5546,22.5015,22.5347,98500.0
2013-03-19 14:30:00,33.96,34.04,33.96,34.02,196300.0,22.5413,22.5944,22.5413,22.5812,196300.0
2013-03-19 14:40:00,34.03,34.03,33.97,33.99,187900.0,22.5878,22.5878,22.548,22.5612,187900.0
2013-03-19 14:50:00,33.98,33.99,33.93,33.95,97600.0,22.5546,22.5612,22.5214,22.5347,97600.0
2013-03-19 15:00:00,33.94,33.98,33.91,33.92,356000.0,22.5281,22.5546,22.5081,22.5148,356000.0
2013-03-19 15:10:00,33.92,34.07,33.91,34.0,336700.0,22.5148,22.6143,22.5081,22.5679,336700.0
2013-03-19 15:20:00,34.01,34.02,33.94,33.97,306200.0,22.5745,22.5812,22.5281,22.548,306200.0
2013-03-19 15:30:00,33.96,33.97,33.89,33.92,344300.0,22.5413,22.548,22.4949,22.5148,344300.0
2013-03-19 15:40:00,33.93,33.96,33.88,33.89,524000.0,22.5214,22.5413,22.4882,22.4949,524000.0
2013-03-19 15:50:00,33.89,33.99,33.89,33.95,745700.0,22.4949,22.5612,22.4949,22.5347,745700.0
2013-03-20 09:30:00,34.12,34.23,34.11,34.18,229200.0,22.6475,22.7205,22.6409,22.6874,229200.0
2013-03-20 09:40:00,34.17,34.19,34.12,34.15,110000.0,22.6807,22.694,22.6475,22.6674,110000.0
2013-03-20 09:50:00,34.15,34.19,34.14,34.15,152700.0,22.6674,22.694,22.6608,22.6674,152700.0
2013-03-20 10:00:00,34.15,34.16,34.09,34.09,147500.0,22.6674,22.6741,22.6276,22.6276,147500.0
2013-03-20 10:10:00,34.1,34.19,34.09,34.19,239100.0,22.6343,22.694,22.6276,22.694,239100.0
2013-03-20 10:20:00,34.19,34.21,34.18,34.2,151600.0,22.694,22.7073,22.6874,22.7006,151600.0
2013-03-20 10:30:00,34.2,34.23,34.18,34.22,191300.0,22.7006,22.7205,22.6874,22.7139,191300.0
2013-03-20 10:40:00,34.21,34.23,34.18,34.18,150500.0,22.7073,22.7205,22.6874,22.6874,150500.0
2013-03-20 10:50:00,34.18,34.18,34.13,34.16,245000.0,22.6874,22.6874,22.6542,22.6741,245000.0
2013-03-20 11:00:00,34.16,34.18,34.15,34.17,127600.0,22.6741,22.6874,22.6674,22.6807,127600.0
2013-03-20 11:10:00,34.17,34.18,34.15,34.16,154400.0,22.6807,22.6874,22.6674,22.6741,154400.0
2013-03-20 11:20:00,34.16,34.19,34.15,34.18,96200.0,22.6741,22.694,22.6674,22.6874,96200.0
2013-03-20 11:30:00,34.18,34.19,34.15,34.18,71600.0,22.6874,22.694,22.6674,22.6874,71600.0
2013-03-20 11:40:00,34.19,34.21,34.15,34.19,132900.0,22.694,22.7073,22.6674,22.694,132900.0
2013-03-20 11:50:00,34.19,34.21,34.18,34.2,359100.0,22.694,22.7073,22.6874,22.7006,359100.0
2013-03-20 12:00:00,34.2,34.2,34.15,34.17,147400.0,22.7006,22.7006,22.6674,22.6807,147400.0
2013-03-20 12:10:00,34.18,34.23,34.17,34.21,219500.0,22.6874,22.7205,22.6807,22.7073,219500.0
2013-03-20 12:20:00,34.21,34.24,34.2,34.24,43600.0,22.7073,22.7272,22.7006,22.7272,43600.0
2013-03-20 12:30:00,34.24,34.25,34.16,34.17,849900.0,22.7272,22.7338,22.6741,22.6807,849900.0
2013-03-20 12:40:00,34.18,34.18,34.14,34.16,380500.0,22.6874,22.6874,22.6608,22.6741,380500.0
2013-03-20 12:50:00,34.16,34.16,34.12,34.14,97900.0,22.6741,22.6741,22.6475,22.6608,97900.0
2013-03-20 13:00:00,34.14,34.15,34.13,34.14,78700.0,22.6608,22.6674,22.6542,22.6608,78700.0
2013-03-20 13:10:00,34.14,34.16,34.13,34.15,272500.0,22.6608,22.6741,22.6542,22.6674,272500.0
2013-03-20 13:20:00,34.15,34.17,34.14,34.15,125700.0,22.6674,22.6807,22.6608,22.6674,125700.0
2013-03-20 13:30:00,34.14,34.15,34.12,34.12,77500.0,22.6608,22.6674,22.6475,22.6475,77500.0
2013-03-20 13:40:00,34.13,34.14,34.1,34.1,78900.0,22.6542,22.6608,22.6343,22.6343,78900.0
2013-03-20 13:50:00,34.1,34.11,34.06,34.06,138100.0,22.6343,22.6409,22.6077,22.6077,138100.0
2013-03-20 14:00:00,34.06,34.08,34.02,34.04,259500.0,22.6077,22.621,22.5812,22.5944,259500.0
2013-03-20 14:10:00,34.04,34.07,34.02,34.05,246000.0,22.5944,22.6143,22.5812,22.6011,246000.0
2013-03-20 14:20:00,34.05,34.12,34.04,34.08,254500.0,22.6011,22.6475,22.5944,22.621,254500.0
2013-03-20 14:30:00,34.08,34.09,34.05,34.07,278200.0,22.621,22.6276,22.6011,22.6143,278200.0
2013-03-20 14:40:00,34.07,34.09,34.05,34.06,135500.0,22.6143,22.6276,22.6011,22.6077,135500.0
2013-03-20 14:50:00,34.07,34.09,34.04,34.05,172500.0,22.6143,22.6276,22.5944,22.6011,172500.0
2013-03-20 15:00:00,34.06,34.06,33.99,34.04,416800.0,22.6077,22.6077,22.5612,22.5944,416800.0
2013-03-20 15:10:00,34.05,34.05,34.02,34.02,125100.0,22.6011,22.6011,22.5812,22.5812,125100.0
2013-03-20 15:20:00,34.02,34.03,33.98,34.0,239200.0,22.5812,22.5878,22.5546,22.5679,239200.0
2013-03-20 15:30:00,34.0,34.0,33.95,33.95,361700.0,22.5679,22.5679,22.5347,22.5347,361700.0
2013-03-20 15:40:00,33.95,34.02,33.95,33.99,605600.0,22.5347,22.5812,22.5347,22.5612,605600.0
2013-03-20 15:50:00,33.99,34.0,33.89,33.95,1092300.0,22.5612,22.5679,22.4949,22.5347,1092300.0
2013-03-21 09:30:00,33.78,33.83,33.75,33.8,205900.0,22.4219,22.455,22.4019,22.4351,205900.0
2013-03-21 09:40:00,33.8,33.81,33.78,33.79,160800.0,22.4351,22.4418,22.4219,22.4285,160800.0
2013-03-21 09:50:00,33.79,33.81,33.75,33.8,143800.0,22.4285,22.4418,22.4019,22.4351,143800.0
2013-03-21 10:00:00,33.8,33.8,33.73,33.76,196900.0,22.4351,22.4351,22.3887,22.4086,196900.0
2013-03-21 10:10:00,33.75,33.76,33.68,33.7,137300.0,22.4019,22.4086,22.3555,22.3688,137300.0
2013-03-21 10:20:00,33.7,33.77,33.69,33.76,109200.0,22.3688,22.4152,22.3621,22.4086,109200.0
2013-03-21 10:30:00,33.76,33.79,33.73,33.78,234500.0,22.4086,22.4285,22.3887,22.4219,234500.0
2013-03-21 10:40:00,33.79,33.86,33.78,33.82,172300.0,22.4285,22.475,22.4219,22.4484,172300.0
2013-03-21 10:50:00,33.82,33.84,33.79,33.84,98700.0,22.4484,22.4617,22.4285,22.4617,98700.0
2013-03-21 11:00:00,33.84,33.85,33.79,33.83,114000.0,22.4617,22.4683,22.4285,22.455,114000.0
2013-03-21 11:10:00,33.84,33.85,33.8,33.82,483000.0,22.4617,22.4683,22.4351,22.4484,483000.0
2013-03-21 11:20:00,33.82,33.83,33.8,33.83,480100.0,22.4484,22.455,22.4351,22.455,480100.0
2013-03-21 11:30:00,33.83,33.85,33.8,33.84,330600.0,22.455,22.4683,22.4351,22.4617,330600.0
2013-03-21 11:40:00,33.83,33.87,33.83,33.83,128300.0,22.455,22.4816,22.455,22.455,128300.0
2013-03-21 11:50:00,33.83,33.84,33.8,33.83,329200.0,22.455,22.4617,22.4351,22.455,329200.0
2013-03-21 12:00:00,33.83,33.83,33.78,33.78,83300.0,22.455,22.455,22.4219,22.4219,83300.0
2013-03-21 12:10:00,33.79,33.8,33.78,33.79,66900.0,22.4285,22.4351,22.4219,22.4285,66900.0
2013-03-21 12:20:00,33.79,33.8,33.76,33.78,85500.0,22.4285,22.4351,22.4086,22.4219,85500.0
2013-03-21 12:30:00,33.77,33.79,33.76,33.79,87300.0,22.4152,22.4285,22.4086,22.4285,87300.0
2013-03-21 12:40:00,33.79,33.79,33.75,33.77,79500.0,22.4285,22.4285,22.4019,22.4152,79500.0
2013-03-21 12:50:00,33.77,33.78,33.73,33.74,63000.0,22.4152,22.4219,22.3887,22.3953,63000.0
2013-03-21 13:00:00,33.73,33.76,33.72,33.73,94300.0,22.3887,22.4086,22.382,22.3887,94300.0
2013-03-21 13:10:00,33.73,33.76,33.66,33.68,146900.0,22.3887,22.4086,22.3422,22.3555,146900.0
2013-03-21 13:20:00,33.68,33.69,33.63,33.64,173800.0,22.3555,22.3621,22.3223,22.3289,173800.0
2013-03-21 13:30:00,33.64,33.65,33.57,33.58,210600.0,22.3289,22.3356,22.2825,22.2891,210600.0
2013-03-21 13:40:00,33.58,33.64,33.58,33.62,148300.0,22.2891,22.3289,22.2891,22.3157,148300.0
2013-03-21 13:50:00,33.61,33.63,33.6,33.62,130800.0,22.309,22.3223,22.3024,22.3157,130800.0
2013-03-21 14:00:00,33.61,33.62,33.52,33.57,186400.0,22.309,22.3157,22.2493,22.2825,186400.0
2013-03-21 14:10:00,33.57,33.68,33.56,33.67,173900.0,22.2825,22.3555,22.2758,22.3488,173900.0
2013-03-21 14:20:00,33.67,33.67,33.61,33.62,115900.0,22.3488,22.3488,22.309,22.3157,115900.0
2013-03-21 14:30:00,33.62,33.63,33.58,33.6,129200.0,22.3157,22.3223,22.2891,22.3024,129200.0
2013-03-21 14:40:00,33.6,33.61,33.58,33.59,179000.0,22.3024,22.309,22.2891,22.2957,179000.0
2013-03-21 14:50:00,33.59,33.6,33.56,33.59,151100.0,22.2957,22.3024,22.2758,22.2957,151100.0
2013-03-21 15:00:00,33.59,33.61,33.56,33.57,317200.0,22.2957,22.309,22.2758,22.2825,317200.0
2013-03-21 15:10:00,33.57,33.57,33.52,33.52,210900.0,22.2825,22.2825,22.2493,22.2493,210900.0
2013-03-21 15:20:00,33.53,33.55,33.5,33.54,499000.0,22.2559,22.2692,22.236,22.2626,499000.0
2013-03-21 15:30:00,33.55,33.59,33.51,33.58,684500.0,22.2692,22.2957,22.2426,22.2891,684500.0
2013-03-21 15:40:00,33.58,33.58,33.51,33.55,455700.0,22.2891,22.2891,22.2426,22.2692,455700.0
2013-03-21 15:50:00,33.55,33.6,33.53,33.54,965300.0,22.2692,22.3024,22.2559,22.2626,965300.0
2013-03-22 09:30:00,33.59,33.63,33.51,33.55,455800.0,22.2957,22.3223,22.2426,22.2692,455800.0
2013-03-22 09:40:00,33.54,33.56,33.44,33.45,792600.0,22.2626,22.2758,22.1962,22.2028,792600.0
2013-03-22 09:50:00,33.44,33.54,33.44,33.52,564400.0,22.1962,22.2626,22.1962,22.2493,564400.0
2013-03-22 10:00:00,33.52,33.53,33.48,33.52,406600.0,22.2493,22.2559,22.2227,22.2493,406600.0
2013-03-22 10:10:00,33.52,33.57,33.51,33.54,486200.0,22.2493,22.2825,22.2426,22.2626,486200.0
2013-03-22 10:20:00,33.54,33.61,33.52,33.59,800000.0,22.2626,22.309,22.2493,22.2957,800000.0
2013-03-22 10:30:00,33.59,33.63,33.58,33.6,256800.0,22.2957,22.3223,22.2891,22.3024,256800.0
2013-03-22 10:40:00,33.6,33.6,33.52,33.54,216000.0,22.3024,22.3024,22.2493,22.2626,216000.0
2013-03-22 10:50:00,33.55,33.61,33.52,33.59,225800.0,22.2692,22.309,22.2493,22.2957,225800.0
2013-03-22 11:00:00,33.59,33.64,33.58,33.63,233700.0,22.2957,22.3289,22.2891,22.3223,233700.0
2013-03-22 11:10:00,33.63,33.65,33.6,33.63,205100.0,22.3223,22.3356,22.3024,22.3223,205100.0
2013-03-22 11:20:00,33.63,33.73,33.6,33.72,128700.0,22.3223,22.3887,22.3024,22.382,128700.0
2013-03-22 11:30:00,33.72,33.75,33.66,33.67,141600.0,22.382,22.4019,22.3422,22.3488,141600.0
2013-03-22 11:40:00,33.68,33.7,33.65,33.67,78500.0,22.3555,22.3688,22.3356,22.3488,78500.0
2013-03-22 11:50:00,33.67,33.68,33.64,33.65,168600.0,22.3488,22.3555,22.3289,22.3356,168600.0
2013-03-22 12:00:00,33.65,33.69,33.65,33.66,88500.0,22.3356,22.3621,22.3356,22.3422,88500.0
2013-03-22 12:10:00,33.67,33.69,33.62,33.64,141200.0,22.3488,22.3621,22.3157,22.3289,141200.0
2013-03-22 12:20:00,33.64,33.64,33.6,33.61,88100.0,22.3289,22.3289,22.3024,22.309,88100.0
2013-03-22 12:30:00,33.61,33.62,33.59,33.61,103900.0,22.309,22.3157,22.2957,22.309,103900.0
2013-03-22 12:40:00,33.61,33.61,33.58,33.6,64100.0,22.309,22.309,22.2891,22.3024,64100.0
2013-03-22 12:50:00,33.6,33.62,33.58,33.6,105600.0,22.3024,22.3157,22.2891,22.3024,105600.0
2013-03-22 13:00:00,33.6,33.64,33.58,33.64,155900.0,22.3024,22.3289,22.2891,22.3289,155900.0
2013-03-22 13:10:00,33.64,33.66,33.62,33.63,75200.0,22.3289,22.3422,22.3157,22.3223,75200.0
2013-03-22 13:20:00,33.62,33.64,33.61,33.64,145600.0,22.3157,22.3289,22.309,22.3289,145600.0
2013-03-22 13:30:00,33.63,33.66,33.59,33.59,128500.0,22.3223,22.3422,22.2957,22.2957,128500.0
2013-03-22 13:40:00,33.59,33.6,33.58,33.6,97200.0,22.2957,22.3024,22.2891,22.3024,97200.0
2013-03-22 13:50:00,33.6,33.6,33.56,33.58,236900.0,22.3024,22.3024,22.2758,22.2891,236900.0
2013-03-22 14:00:00,33.57,33.58,33.55,33.57,120900.0,22.2825,22.2891,22.2692,22.2825,120900.0
2013-03-22 14:10:00,33.57,33.62,33.56,33.61,234500.0,22.2825,22.3157,22.2758,22.309,234500.0
2013-03-22 14:20:00,33.61,33.64,33.6,33.6,135000.0,22.309,22.3289,22.3024,22.3024,135000.0
2013-03-22 14:30:00,33.6,33.62,33.59,33.61,138900.0,22.3024,22.3157,22.2957,22.309,138900.0
2013-03-22 14:40:00,33.62,33.65,33.61,33.64,67400.0,22.3157,22.3356,22.309,22.3289,67400.0
2013-03-22 14:50:00,33.65,33.65,33.62,33.65,101800.0,22.3356,22.3356,22.3157,22.3356,101800.0
2013-03-22 15:00:00,33.65,33.65,33.58,33.58,138700.0,22.3356,22.3356,22.2891,22.2891,138700.0
2013-03-22 15:10:00,33.59,33.61,33.58,33.59,135000.0,22.2957,22.309,22.2891,22.2957,135000.0
2013-03-22 15:20:00,33.58,33.58,33.54,33.56,155600.0,22.2891,22.2891,22.2626,22.2758,155600.0
2013-03-22 15:30:00,33.56,33.58,33.55,33.57,234100.0,22.2758,22.2891,22.2692,22.2825,234100.0
2013-03-22 15:40:00,33.57,33.59,33.5,33.5,469100.0,22.2825,22.2957,22.236,22.236,469100.0
2013-03-22 15:50:00,33.51,33.59,33.47,33.59,660000.0,22.2426,22.2957,22.2161,22.2957,660000.0
2013-03-25 09:30:00,33.77,33.82,33.71,33.75,242700.0,22.4152,22.4484,22.3754,22.4019,242700.0
2013-03-25 09:40:00,33.75,33.77,33.73,33.75,164000.0,22.4019,22.4152,22.3887,22.4019,164000.0
2013-03-25 09:50:00,33.76,33.76,33.73,33.74,89300.0,22.4086,22.4086,22.3887,22.3953,89300.0
2013-03-25 10:00:00,33.75,33.76,33.73,33.74,102500.0,22.4019,22.4086,22.3887,22.3953,102500.0
2013-03-25 10:10:00,33.74,33.75,33.69,33.72,187000.0,22.3953,22.4019,22.3621,22.382,187000.0
2013-03-25 10:20:00,33.72,33.73,33.69,33.7,92700.0,22.382,22.3887,22.3621,22.3688,92700.0
2013-03-25 10:30:00,33.7,33.77,33.7,33.75,256800.0,22.3688,22.4152,22.3688,22.4019,256800.0
2013-03-25 10:40:00,33.75,33.75,33.67,33.72,147400.0,22.4019,22.4019,22.3488,22.382,147400.0
2013-03-25 10:50:00,33.72,33.73,33.68,33.69,192800.0,22.382,22.3887,22.3555,22.3621,192800.0
2013-03-25 11:00:00,33.68,33.7,33.65,33.67,231600.0,22.3555,22.3688,22.3356,22.3488,231600.0
2013-03-25 11:10:00,33.67,33.69,33.6,33.62,321800.0,22.3488,22.3621,22.3024,22.3157,321800.0
2013-03-25 11:20:00,33.61,33.62,33.58,33.61,271200.0,22.309,22.3157,22.2891,22.309,271200.0
2013-03-25 11:30:00,33.6,33.71,33.59,33.7,150300.0,22.3024,22.3754,22.2957,22.3688,150300.0
2013-03-25 11:40:00,33.7,33.72,33.67,33.71,126900.0,22.3688,22.382,22.3488,22.3754,126900.0
2013-03-25 11:50:00,33.71,33.72,33.67,33.67,165000.0,22.3754,22.382,22.3488,22.3488,165000.0
2013-03-25 12:00:00,33.68,33.7,33.66,33.67,96600.0,22.3555,22.3688,22.3422,22.3488,96600.0
2013-03-25 12:10:00,33.66,33.68,33.64,33.65,124300.0,22.3422,22.3555,22.3289,22.3356,124300.0
2013-03-25 12:20:00,33.64,33.65,33.55,33.56,169800.0,22.3289,22.3356,22.2692,22.2758,169800.0
2013-03-25 12:30:00,33.57,33.59,33.54,33.59,148000.0,22.2825,22.2957,22.2626,22.2957,148000.0
2013-03-25 12:40:00,33.59,33.62,33.58,33.6,75700.0,22.2957,22.3157,22.2891,22.3024,75700.0
2013-03-25 12:50:00,33.61,33.61,33.51,33.52,236100.0,22.309,22.309,22.2426,22.2493,236100.0
2013-03-25 13:00:00,33.51,33.51,33.47,33.49,254600.0,22.2426,22.2426,22.2161,22.2294,254600.0
2013-03-25 13:10:00,33.48,33.51,33.45,33.48,131100.0,22.2227,22.2426,22.2028,22.2227,131100.0
2013-03-25 13:20:00,33.49,33.52,33.48,33.51,171300.0,22.2294,22.2493,22.2227,22.2426,171300.0
2013-03-25 13:30:00,33.5,33.5,33.47,33.5,155100.0,22.236,22.236,22.2161,22.236,155100.0
2013-03-25 13:40:00,33.5,33.6,33.48,33.57,296700.0,22.236,22.3024,22.2227,22.2825,296700.0
2013-03-25 13:50:00,33.58,33.65,33.48,33.6,566100.0,22.2891,22.3356,22.2227,22.3024,566100.0
2013-03-25 14:00:00,33.61,33.62,33.56,33.62,220800.0,22.309,22.3157,22.2758,22.3157,220800.0
2013-03-25 14:10:00,33.61,33.63,33.57,33.6,264300.0,22.309,22.3223,22.2825,22.3024,264300.0
2013-03-25 14:20:00,33.6,33.64,33.59,33.61,165400.0,22.3024,22.3289,22.2957,22.309,165400.0
2013-03-25 14:30:00,33.61,33.61,33.57,33.59,175700.0,22.309,22.309,22.2825,22.2957,175700.0
2013-03-25 14:40:00,33.59,33.63,33.58,33.62,193700.0,22.2957,22.3223,22.2891,22.3157,193700.0
2013-03-25 14:50:00,33.62,33.66,33.62,33.63,151800.0,22.3157,22.3422,22.3157,22.3223,151800.0
2013-03-25 15:00:00,33.63,33.63,33.58,33.61,127700.0,22.3223,22.3223,22.2891,22.309,127700.0
2013-03-25 15:10:00,33.61,33.64,33.57,33.57,188000.0,22.309,22.3289,22.2825,22.2825,188000.0
2013-03-25 15:20:00,33.57,33.6,33.53,33.55,267200.0,22.2825,22.3024,22.2559,22.2692,267200.0
2013-03-25 15:30:00,33.55,33.64,33.55,33.64,294900.0,22.2692,22.3289,22.2692,22.3289,294900.0
2013-03-25 15:40:00,33.64,33.65,33.57,33.58,341900.0,22.3289,22.3356,22.2825,22.2891,341900.0
2013-03-25 15:50:00,33.58,33.7,33.58,33.69,737000.0,22.2891,22.3688,22.2891,22.3621,737000.0
2013-03-26 09:30:00,33.67,33.69,33.53,33.54,214200.0,22.4782,22.4916,22.3848,22.3914,214200.0
2013-03-26 09:40:00,33.56,33.62,33.54,33.55,184000.0,22.4048,22.4449,22.3914,22.3981,184000.0
2013-03-26 09:50:00,33.57,33.67,33.54,33.65,298900.0,22.4115,22.4782,22.3914,22.4649,298900.0
2013-03-26 10:00:00,33.65,33.68,33.59,33.63,752600.0,22.4649,22.4849,22.4248,22.4515,752600.0
2013-03-26 10:10:00,33.63,33.66,33.62,33.66,134700.0,22.4515,22.4716,22.4449,22.4716,134700.0
2013-03-26 10:20:00,33.66,33.7,33.65,33.7,123200.0,22.4716,22.4983,22.4649,22.4983,123200.0
2013-03-26 10:30:00,33.7,33.73,33.62,33.65,159700.0,22.4983,22.5183,22.4449,22.4649,159700.0
2013-03-26 10:40:00,33.63,33.65,33.57,33.65,242200.0,22.4515,22.4649,22.4115,22.4649,242200.0
2013-03-26 10:50:00,33.64,33.75,33.64,33.73,266500.0,22.4582,22.5316,22.4582,22.5183,266500.0
2013-03-26 11:00:00,33.74,33.75,33.66,33.68,209300.0,22.525,22.5316,22.4716,22.4849,209300.0
2013-03-26 11:10:00,33.68,33.68,33.6,33.62,85000.0,22.4849,22.4849,22.4315,22.4449,85000.0
2013-03-26 11:20:00,33.62,33.65,33.61,33.64,98100.0,22.4449,22.4649,22.4382,22.4582,98100.0
2013-03-26 11:30:00,33.64,33.66,33.63,33.65,128800.0,22.4582,22.4716,22.4515,22.4649,128800.0
2013-03-26 11:40:00,33.65,33.68,33.64,33.64,126300.0,22.4649,22.4849,22.4582,22.4582,126300.0
2013-03-26 11:50:00,33.65,33.67,33.62,33.65,112500.0,22.4649,22.4782,22.4449,22.4649,112500.0
2013-03-26 12:00:00,33.66,33.68,33.63,33.64,173600.0,22.4716,22.4849,22.4515,22.4582,173600.0
2013-03-26 12:10:00,33.65,33.66,33.63,33.64,120800.0,22.4649,22.4716,22.4515,22.4582,120800.0
2013-03-26 12:20:00,33.64,33.65,33.61,33.64,69600.0,22.4582,22.4649,22.4382,22.4582,69600.0
2013-03-26 12:30:00,33.64,33.64,33.59,33.6,387800.0,22.4582,22.4582,22.4248,22.4315,387800.0
2013-03-26 12:40:00,33.6,33.61,33.59,33.6,195700.0,22.4315,22.4382,22.4248,22.4315,195700.0
2013-03-26 12:50:00,33.6,33.61,33.57,33.59,232000.0,22.4315,22.4382,22.4115,22.4248,232000.0
2013-03-26 13:00:00,33.59,33.61,33.58,33.61,123100.0,22.4248,22.4382,22.4182,22.4382,123100.0
2013-03-26 13:10:00,33.61,33.64,33.61,33.63,99300.0,22.4382,22.4582,22.4382,22.4515,99300.0
2013-03-26 13:20:00,33.63,33.68,33.63,33.66,311400.0,22.4515,22.4849,22.4515,22.4716,311400.0
2013-03-26 13:30:00,33.66,33.69,33.65,33.68,134900.0,22.4716,22.4916,22.4649,22.4849,134900.0
2013-03-26 13:40:00,33.68,33.69,33.66,33.69,93200.0,22.4849,22.4916,22.4716,22.4916,93200.0
2013-03-26 13:50:00,33.68,33.7,33.68,33.68,77200.0,22.4849,22.4983,22.4849,22.4849,77200.0
2013-03-26 14:00:00,33.68,33.7,33.68,33.7,159200.0,22.4849,22.4983,22.4849,22.4983,159200.0
2013-03-26 14:10:00,33.7,33.73,33.69,33.72,85900.0,22.4983,22.5183,22.4916,22.5116,85900.0
2013-03-26 14:20:00,33.73,33.75,33.72,33.72,124400.0,22.5183,22.5316,22.5116,22.5116,124400.0
2013-03-26 14:30:00,33.72,33.73,33.7,33.7,174700.0,22.5116,22.5183,22.4983,22.4983,174700.0
2013-03-26 14:40:00,33.69,33.7,33.67,33.67,105200.0,22.4916,22.4983,22.4782,22.4782,105200.0
2013-03-26 14:50:00,33.67,33.7,33.67,33.68,99000.0,22.4782,22.4983,22.4782,22.4849,99000.0
2013-03-26 15:00:00,33.68,33.7,33.66,33.66,168600.0,22.4849,22.4983,22.4716,22.4716,168600.0
2013-03-26 15:10:00,33.66,33.72,33.66,33.68,152200.0,22.4716,22.5116,22.4716,22.4849,152200.0
2013-03-26 15:20:00,33.69,33.7,33.68,33.69,172400.0,22.4916,22.4983,22.4849,22.4916,172400.0
2013-03-26 15:30:00,33.7,33.71,33.67,33.7,372100.0,22.4983,22.5049,22.4782,22.4983,372100.0
2013-03-26 15:40:00,33.7,33.72,33.68,33.7,316100.0,22.4983,22.5116,22.4849,22.4983,316100.0
2013-03-26 15:50:00,33.69,33.7,33.63,33.69,728100.0,22.4916,22.4983,22.4515,22.4916,728100.0
2013-03-27 09:30:00,33.49,33.58,33.4,33.55,200700.0,22.3581,22.4182,22.298,22.3981,200700.0
2013-03-27 09:40:00,33.56,33.61,33.53,33.61,209500.0,22.4048,22.4382,22.3848,22.4382,209500.0
2013-03-27 09:50:00,33.6,33.61,33.54,33.56,198800.0,22.4315,22.4382,22.3914,22.4048,198800.0
2013-03-27 10:00:00,33.57,33.61,33.52,33.6,157200.0,22.4115,22.4382,22.3781,22.4315,157200.0
2013-03-27 10:10:00,33.6,33.61,33.53,33.55,164500.0,22.4315,22.4382,22.3848,22.3981,164500.0
2013-03-27 10:20:00,33.54,33.61,33.53,33.59,100300.0,22.3914,22.4382,22.3848,22.4248,100300.0
2013-03-27 10:30:00,33.59,33.61,33.55,33.6,152100.0,22.4248,22.4382,22.3981,22.4315,152100.0
2013-03-27 10:40:00,33.6,33.66,33.59,33.64,175600.0,22.4315,22.4716,22.4248,22.4582,175600.0
2013-03-27 10:50:00,33.64,33.67,33.62,33.65,107500.0,22.4582,22.4782,22.4449,22.4649,107500.0
2013-03-27 11:00:00,33.66,33.68,33.62,33.64,100900.0,22.4716,22.4849,22.4449,22.4582,100900.0
2013-03-27 11:10:00,33.62,33.69,33.62,33.68,159000.0,22.4449,22.4916,22.4449,22.4849,159000.0
2013-03-27 11:20:00,33.68,33.68,33.64,33.64,60800.0,22.4849,22.4849,22.4582,22.4582,60800.0
2013-03-27 11:30:00,33.65,33.66,33.63,33.65,95900.0,22.4649,22.4716,22.4515,22.4649,95900.0
2013-03-27 11:40:00,33.66,33.7,33.65,33.69,113700.0,22.4716,22.4983,22.4649,22.4916,113700.0
2013-03-27 11:50:00,33.7,33.73,33.67,33.7,215600.0,22.4983,22.5183,22.4782,22.4983,215600.0
2013-03-27 12:00:00,33.7,33.72,33.68,33.71,305600.0,22.4983,22.5116,22.4849,22.5049,305600.0
2013-03-27 12:10:00,33.71,33.75,33.71,33.73,92400.0,22.5049,22.5316,22.5049,22.5183,92400.0
2013-03-27 12:20:00,33.73,33.74,33.69,33.69,64300.0,22.5183,22.525,22.4916,22.4916,64300.0
2013-03-27 12:30:00,33.7,33.72,33.69,33.7,79700.0,22.4983,22.5116,22.4916,22.4983,79700.0
2013-03-27 12:40:00,33.7,33.73,33.69,33.71,80800.0,22.4983,22.5183,22.4916,22.5049,80800.0
2013-03-27 12:50:00,33.71,33.71,33.69,33.7,44000.0,22.5049,22.5049,22.4916,22.4983,44000.0
2013-03-27 13:00:00,33.69,33.7,33.66,33.66,53200.0,22.4916,22.4983,22.4716,22.4716,53200.0
2013-03-27 13:10:00,33.67,33.68,33.65,33.65,108600.0,22.4782,22.4849,22.4649,22.4649,108600.0
2013-03-27 13:20:00,33.66,33.69,33.65,33.67,111000.0,22.4716,22.4916,22.4649,22.4782,111000.0
2013-03-27 13:30:00,33.66,33.75,33.65,33.73,235200.0,22.4716,22.5316,22.4649,22.5183,235200.0
2013-03-27 13:40:00,33.73,33.76,33.73,33.76,44100.0,22.5183,22.5383,22.5183,22.5383,44100.0
2013-03-27 13:50:00,33.76,33.77,33.74,33.76,75700.0,22.5383,22.545,22.525,22.5383,75700.0
2013-03-27 14:00:00,33.77,33.82,33.76,33.79,110600.0,22.545,22.5784,22.5383,22.5583,110600.0
2013-03-27 14:10:00,33.79,33.8,33.75,33.78,95000.0,22.5583,22.565,22.5316,22.5517,95000.0
2013-03-27 14:20:00,33.78,33.81,33.77,33.81,90500.0,22.5517,22.5717,22.545,22.5717,90500.0
2013-03-27 14:30:00,33.81,33.83,33.78,33.81,156600.0,22.5717,22.5851,22.5517,22.5717,156600.0
2013-03-27 14:40:00,33.82,33.84,33.79,33.8,78700.0,22.5784,22.5917,22.5583,22.565,78700.0
2013-03-27 14:50:00,33.79,33.81,33.78,33.8,90300.0,22.5583,22.5717,22.5517,22.565,90300.0
2013-03-27 15:00:00,33.8,33.81,33.77,33.79,126800.0,22.565,22.5717,22.545,22.5583,126800.0
2013-03-27 15:10:00,33.8,33.82,33.78,33.78,94600.0,22.565,22.5784,22.5517,22.5517,94600.0
2013-03-27 15:20:00,33.78,33.81,33.76,33.79,140700.0,22.5517,22.5717,22.5383,22.5583,140700.0
2013-03-27 15:30:00,33.79,33.8,33.76,33.76,145900.0,22.5583,22.565,22.5383,22.5383,145900.0
2013-03-27 15:40:00,33.76,33.84,33.76,33.77,426700.0,22.5383,22.5917,22.5383,22.545,426700.0
2013-03-27 15:50:00,33.77,33.78,33.73,33.78,448100.0,22.545,22.5517,22.5183,22.5517,448100.0
2013-03-28 09:30:00,33.71,33.85,33.71,33.78,106000.0,22.5049,22.5984,22.5049,22.5517,106000.0
2013-03-28 09:40:00,33.76,33.81,33.71,33.8,129500.0,22.5383,22.5717,22.5049,22.565,129500.0
2013-03-28 09:50:00,33.8,33.82,33.78,33.79,135200.0,22.565,22.5784,22.5517,22.5583,135200.0
2013-03-28 10:00:00,33.79,33.86,33.79,33.85,172300.0,22.5583,22.6051,22.5583,22.5984,172300.0
2013-03-28 10:10:00,33.84,33.88,33.82,33.85,116500.0,22.5917,22.6184,22.5784,22.5984,116500.0
2013-03-28 10:20:00,33.84,33.9,33.84,33.89,129300.0,22.5917,22.6318,22.5917,22.6251,129300.0
2013-03-28 10:30:00,33.89,33.9,33.87,33.89,102100.0,22.6251,22.6318,22.6118,22.6251,102100.0
2013-03-28 10:40:00,33.9,33.94,33.88,33.91,184500.0,22.6318,22.6585,22.6184,22.6385,184500.0
2013-03-28 10:50:00,33.92,33.95,33.91,33.94,128200.0,22.6451,22.6652,22.6385,22.6585,128200.0
2013-03-28 11:00:00,33.94,33.96,33.89,33.89,100700.0,22.6585,22.6718,22.6251,22.6251,100700.0
2013-03-28 11:10:00,33.89,33.91,33.89,33.9,90300.0,22.6251,22.6385,22.6251,22.6318,90300.0
2013-03-28 11:20:00,33.91,33.92,33.89,33.92,77400.0,22.6385,22.6451,22.6251,22.6451,77400.0
2013-03-28 11:30:00,33.92,33.94,33.9,33.93,126800.0,22.6451,22.6585,22.6318,22.6518,126800.0
2013-03-28 11:40:00,33.91,33.92,33.87,33.88,58300.0,22.6385,22.6451,22.6118,22.6184,58300.0
2013-03-28 11:50:00,33.89,33.91,33.87,33.9,76500.0,22.6251,22.6385,22.6118,22.6318,76500.0
2013-03-28 12:00:00,33.89,33.91,33.87,33.89,167400.0,22.6251,22.6385,22.6118,22.6251,167400.0
2013-03-28 12:10:00,33.89,33.89,33.87,33.88,57100.0,22.6251,22.6251,22.6118,22.6184,57100.0
2013-03-28 12:20:00,33.87,33.89,33.85,33.86,91400.0,22.6118,22.6251,22.5984,22.6051,91400.0
2013-03-28 12:30:00,33.86,33.87,33.85,33.85,32100.0,22.6051,22.6118,22.5984,22.5984,32100.0
2013-03-28 12:40:00,33.86,33.89,33.85,33.88,55700.0,22.6051,22.6251,22.5984,22.6184,55700.0
2013-03-28 12:50:00,33.88,33.89,33.87,33.88,30100.0,22.6184,22.6251,22.6118,22.6184,30100.0
2013-03-28 13:00:00,33.88,33.89,33.85,33.85,51800.0,22.6184,22.6251,22.5984,22.5984,51800.0
2013-03-28 13:10:00,33.86,33.86,33.85,33.86,47800.0,22.6051,22.6051,22.5984,22.6051,47800.0
2013-03-28 13:20:00,33.86,33.86,33.85,33.85,35100.0,22.6051,22.6051,22.5984,22.5984,35100.0
2013-03-28 13:30:00,33.86,33.86,33.83,33.84,107600.0,22.6051,22.6051,22.5851,22.5917,107600.0
2013-03-28 13:40:00,33.84,33.85,33.83,33.83,43200.0,22.5917,22.5984,22.5851,22.5851,43200.0
2013-03-28 13:50:00,33.84,33.84,33.83,33.84,65200.0,22.5917,22.5917,22.5851,22.5917,65200.0
2013-03-28 14:00:00,33.84,33.88,33.84,33.88,111200.0,22.5917,22.6184,22.5917,22.6184,111200.0
2013-03-28 14:10:00,33.88,33.88,33.86,33.86,59400.0,22.6184,22.6184,22.6051,22.6051,59400.0
2013-03-28 14:20:00,33.86,33.88,33.86,33.87,110200.0,22.6051,22.6184,22.6051,22.6118,110200.0
2013-03-28 14:30:00,33.86,33.87,33.85,33.86,66800.0,22.6051,22.6118,22.5984,22.6051,66800.0
2013-03-28 14:40:00,33.85,33.86,33.85,33.86,71000.0,22.5984,22.6051,22.5984,22.6051,71000.0
2013-03-28 14:50:00,33.85,33.86,33.85,33.86,69300.0,22.5984,22.6051,22.5984,22.6051,69300.0
2013-03-28 15:00:00,33.86,33.89,33.85,33.88,205700.0,22.6051,22.6251,22.5984,22.6184,205700.0
2013-03-28 15:10:00,33.88,33.88,33.87,33.88,58700.0,22.6184,22.6184,22.6118,22.6184,58700.0
2013-03-28 15:20:00,33.88,33.94,33.87,33.92,211700.0,22.6184,22.6585,22.6118,22.6451,211700.0
2013-03-28 15:30:00,33.91,33.95,33.91,33.94,290200.0,22.6385,22.6652,22.6385,22.6585,290200.0
2013-03-28 15:40:00,33.94,33.94,33.9,33.91,310300.0,22.6585,22.6585,22.6318,22.6385,310300.0
2013-03-28 15:50:00,33.92,33.95,33.9,33.91,872600.0,22.6451,22.6652,22.6318,22.6385,872600.0
2013-04-01 09:30:00,33.93,33.96,33.85,33.95,264200.0,22.6518,22.6718,22.5984,22.6652,264200.0
2013-04-01 09:40:00,33.94,33.96,33.91,33.92,135100.0,22.6585,22.6718,22.6385,22.6451,135100.0
2013-04-01 09:50:00,33.92,33.94,33.89,33.9,152300.0,22.6451,22.6585,22.6251,22.6318,152300.0
2013-04-01 10:00:00,33.9,33.93,33.84,33.9,247000.0,22.6318,22.6518,22.5917,22.6318,247000.0
2013-04-01 10:10:00,33.9,33.95,33.89,33.94,94800.0,22.6318,22.6652,22.6251,22.6585,94800.0
2013-04-01 10:20:00,33.93,33.94,33.91,33.94,98100.0,22.6518,22.6585,22.6385,22.6585,98100.0
2013-04-01 10:30:00,33.94,33.94,33.89,33.9,200100.0,22.6585,22.6585,22.6251,22.6318,200100.0
2013-04-01 10:40:00,33.9,33.91,33.86,33.88,181500.0,22.6318,22.6385,22.6051,22.6184,181500.0
2013-04-01 10:50:00,33.88,33.9,33.87,33.89,176700.0,22.6184,22.6318,22.6118,22.6251,176700.0
2013-04-01 11:00:00,33.88,33.93,33.86,33.92,127600.0,22.6184,22.6518,22.6051,22.6451,127600.0
2013-04-01 11:10:00,33.92,33.92,33.88,33.89,193400.0,22.6451,22.6451,22.6184,22.6251,193400.0
2013-04-01 11:20:00,33.89,33.91,33.88,33.9,68100.0,22.6251,22.6385,22.6184,22.6318,68100.0
2013-04-01 11:30:00,33.9,33.91,33.88,33.88,108500.0,22.6318,22.6385,22.6184,22.6184,108500.0
2013-04-01 11:40:00,33.88,33.89,33.86,33.87,122700.0,22.6184,22.6251,22.6051,22.6118,122700.0
2013-04-01 11:50:00,33.88,33.88,33.85,33.86,73400.0,22.6184,22.6184,22.5984,22.6051,73400.0
2013-04-01 12:00:00,33.86,33.87,33.85,33.87,64100.0,22.6051,22.6118,22.5984,22.6118,64100.0
2013-04-01 12:10:00,33.86,33.88,33.85,33.85,49200.0,22.6051,22.6184,22.5984,22.5984,49200.0
2013-04-01 12:20:00,33.85,33.88,33.84,33.87,101200.0,22.5984,22.6184,22.5917,22.6118,101200.0
2013-04-01 12:30:00,33.87,33.89,33.85,33.86,121800.0,22.6118,22.6251,22.5984,22.6051,121800.0
2013-04-01 12:40:00,33.85,33.88,33.84,33.87,55900.0,22.5984,22.6184,22.5917,22.6118,55900.0
2013-04-01 12:50:00,33.88,33.91,33.87,33.91,74000.0,22.6184,22.6385,22.6118,22.6385,74000.0
2013-04-01 13:00:00,33.9,33.91,33.88,33.9,51200.0,22.6318,22.6385,22.6184,22.6318,51200.0
2013-04-01 13:10:00,33.89,33.9,33.89,33.89,21200.0,22.6251,22.6318,22.6251,22.6251,21200.0
2013-04-01 13:20:00,33.89,33.94,33.89,33.92,97500.0,22.6251,22.6585,22.6251,22.6451,97500.0
2013-04-01 13:30:00,33.92,33.94,33.91,33.93,84900.0,22.6451,22.6585,22.6385,22.6518,84900.0
2013-04-01 13:40:00,33.94,33.94,33.92,33.94,74400.0,22.6585,22.6585,22.6451,22.6585,74400.0
2013-04-01 13:50:00,33.94,33.97,33.93,33.97,88000.0,22.6585,22.6785,22.6518,22.6785,88000.0
2013-04-01 14:00:00,33.97,33.99,33.96,33.98,183700.0,22.6785,22.6919,22.6718,22.6852,183700.0
2013-04-01 14:10:00,33.98,34.02,33.97,34.01,309900.0,22.6852,22.7119,22.6785,22.7052,309900.0
2013-04-01 14:20:00,34.01,34.04,34.0,34.04,162600.0,22.7052,22.7253,22.6985,22.7253,162600.0
2013-04-01 14:30:00,34.03,34.04,33.96,33.97,234200.0,22.7186,22.7253,22.6718,22.6785,234200.0
2013-04-01 14:40:00,33.96,33.98,33.95,33.96,118000.0,22.6718,22.6852,22.6652,22.6718,118000.0
2013-04-01 14:50:00,33.97,33.97,33.95,33.96,126400.0,22.6785,22.6785,22.6652,22.6718,126400.0
2013-04-01 15:00:00,33.96,33.98,33.94,33.95,189700.0,22.6718,22.6852,22.6585,22.6652,189700.0
2013-04-01 15:10:00,33.96,33.97,33.91,33.91,141000.0,22.6718,22.6785,22.6385,22.6385,141000.0
2013-04-01 15:20:00,33.91,33.94,33.9,33.93,279300.0,22.6385,22.6585,22.6318,22.6518,279300.0
2013-04-01 15:30:00,33.93,33.94,33.9,33.94,206100.0,22.6518,22.6585,22.6318,22.6585,206100.0
2013-04-01 15:40:00,33.94,33.99,33.92,33.96,304800.0,22.6585,22.6919,22.6451,22.6718,304800.0
2013-04-01 15:50:00,33.96,34.02,33.94,33.99,563200.0,22.6718,22.7119,22.6585,22.6919,563200.0
2013-04-02 09:30:00,34.03,34.12,34.0,34.1,179500.0,22.7186,22.7787,22.6985,22.7653,179500.0
2013-04-02 09:40:00,34.11,34.13,34.08,34.1,169200.0,22.772,22.7853,22.752,22.7653,169200.0
2013-04-02 09:50:00,34.11,34.13,34.08,34.09,117100.0,22.772,22.7853,22.752,22.7586,117100.0
2013-04-02 10:00:00,34.09,34.11,34.03,34.07,304300.0,22.7586,22.772,22.7186,22.7453,304300.0
2013-04-02 10:10:00,34.07,34.07,34.01,34.04,225700.0,22.7453,22.7453,22.7052,22.7253,225700.0
2013-04-02 10:20:00,34.04,34.11,34.04,34.1,161400.0,22.7253,22.772,22.7253,22.7653,161400.0
2013-04-02 10:30:00,34.1,34.1,34.07,34.08,259100.0,22.7653,22.7653,22.7453,22.752,259100.0
2013-04-02 10:40:00,34.08,34.09,34.06,34.09,145800.0,22.752,22.7586,22.7386,22.7586,145800.0
2013-04-02 10:50:00,34.09,34.1,34.07,34.09,191400.0,22.7586,22.7653,22.7453,22.7586,191400.0
2013-04-02 11:00:00,34.09,34.11,34.08,34.09,233500.0,22.7586,22.772,22.752,22.7586,233500.0
2013-04-02 11:10:00,34.09,34.1,34.08,34.1,74100.0,22.7586,22.7653,22.752,22.7653,74100.0
2013-04-02 11:20:00,34.09,34.11,34.08,34.09,250000.0,22.7586,22.772,22.752,22.7586,250000.0
2013-04-02 11:30:00,34.09,34.1,34.09,34.1,90200.0,22.7586,22.7653,22.7586,22.7653,90200.0
2013-04-02 11:40:00,34.1,34.1,34.06,34.07,177400.0,22.7653,22.7653,22.7386,22.7453,177400.0
2013-04-02 11:50:00,34.07,34.07,34.05,34.07,141700.0,22.7453,22.7453,22.7319,22.7453,141700.0
2013-04-02 12:00:00,34.07,34.07,34.05,34.06,52900.0,22.7453,22.7453,22.7319,22.7386,52900.0
2013-04-02 12:10:00,34.05,34.06,34.05,34.06,116500.0,22.7319,22.7386,22.7319,22.7386,116500.0
2013-04-02 12:20:00,34.05,34.07,34.05,34.07,83200.0,22.7319,22.7453,22.7319,22.7453,83200.0
2013-04-02 12:30:00,34.07,34.07,34.04,34.05,130600.0,22.7453,22.7453,22.7253,22.7319,130600.0
2013-04-02 12:40:00,34.05,34.05,34.04,34.04,79300.0,22.7319,22.7319,22.7253,22.7253,79300.0
2013-04-02 12:50:00,34.04,34.05,34.04,34.04,120400.0,22.7253,22.7319,22.7253,22.7253,120400.0
2013-04-02 13:00:00,34.05,34.06,34.04,34.06,73300.0,22.7319,22.7386,22.7253,22.7386,73300.0
2013-04-02 13:10:00,34.06,34.06,34.05,34.06,143500.0,22.7386,22.7386,22.7319,22.7386,143500.0
2013-04-02 13:20:00,34.06,34.06,34.04,34.05,153700.0,22.7386,22.7386,22.7253,22.7319,153700.0
2013-04-02 13:30:00,34.05,34.07,34.05,34.07,276700.0,22.7319,22.7453,22.7319,22.7453,276700.0
2013-04-02 13:40:00,34.07,34.09,34.06,34.08,235000.0,22.7453,22.7586,22.7386,22.752,235000.0
2013-04-02 13:50:00,34.09,34.12,34.08,34.12,208800.0,22.7586,22.7787,22.752,22.7787,208800.0
2013-04-02 14:00:00,34.11,34.12,34.08,34.08,209200.0,22.772,22.7787,22.752,22.752,209200.0
2013-04-02 14:10:00,34.08,34.09,34.06,34.06,156200.0,22.752,22.7586,22.7386,22.7386,156200.0
2013-04-02 14:20:00,34.06,34.07,34.05,34.05,226000.0,22.7386,22.7453,22.7319,22.7319,226000.0
2013-04-02 14:30:00,34.05,34.11,34.05,34.09,357700.0,22.7319,22.772,22.7319,22.7586,357700.0
2013-04-02 14:40:00,34.09,34.09,34.01,34.04,363400.0,22.7586,22.7586,22.7052,22.7253,363400.0
2013-04-02 14:50:00,34.04,34.05,34.01,34.05,296700.0,22.7253,22.7319,22.7052,22.7319,296700.0
2013-04-02 15:00:00,34.05,34.08,34.02,34.05,233500.0,22.7319,22.752,22.7119,22.7319,233500.0
2013-04-02 15:10:00,34.06,34.06,33.99,33.99,223300.0,22.7386,22.7386,22.6919,22.6919,223300.0
2013-04-02 15:20:00,33.99,34.0,33.96,33.99,359400.0,22.6919,22.6985,22.6718,22.6919,359400.0
2013-04-02 15:30:00,34.0,34.07,33.99,34.02,399500.0,22.6985,22.7453,22.6919,22.7119,399500.0
2013-04-02 15:40:00,34.01,34.02,33.94,34.0,338200.0,22.7052,22.7119,22.6585,22.6985,338200.0
2013-04-02 15:50:00,34.0,34.12,33.99,34.1,1025400.0,22.6985,22.7787,22.6919,22.7653,1025400.0
2013-04-03 09:30:00,34.06,34.11,33.94,33.99,274900.0,22.7386,22.772,22.6585,22.6919,274900.0
2013-04-03 09:40:00,33.99,34.0,33.87,33.87,379100.0,22.6919,22.6985,22.6118,22.6118,379100.0
2013-04-03 09:50:00,33.87,33.87,33.77,33.82,448700.0,22.6118,22.6118,22.545,22.5784,448700.0
2013-04-03 10:00:00,33.81,33.83,33.7,33.73,493500.0,22.5717,22.5851,22.4983,22.5183,493500.0
2013-04-03 10:10:00,33.73,33.77,33.71,33.76,207500.0,22.5183,22.545,22.5049,22.5383,207500.0
2013-04-03 10:20:00,33.76,33.84,33.75,33.81,320500.0,22.5383,22.5917,22.5316,22.5717,320500.0
2013-04-03 10:30:00,33.81,33.82,33.78,33.81,229900.0,22.5717,22.5784,22.5517,22.5717,229900.0
2013-04-03 10:40:00,33.81,33.81,33.78,33.79,122400.0,22.5717,22.5717,22.5517,22.5583,122400.0
2013-04-03 10:50:00,33.79,33.81,33.72,33.73,217600.0,22.5583,22.5717,22.5116,22.5183,217600.0
2013-04-03 11:00:00,33.72,33.73,33.68,33.71,244300.0,22.5116,22.5183,22.4849,22.5049,244300.0
2013-04-03 11:10:00,33.7,33.74,33.68,33.71,132300.0,22.4983,22.525,22.4849,22.5049,132300.0
2013-04-03 11:20:00,33.71,33.79,33.7,33.79,147300.0,22.5049,22.5583,22.4983,22.5583,147300.0
2013-04-03 11:30:00,33.78,33.8,33.77,33.78,161000.0,22.5517,22.565,22.545,22.5517,161000.0
2013-04-03 11:40:00,33.79,33.82,33.75,33.81,467700.0,22.5583,22.5784,22.5316,22.5717,467700.0
2013-04-03 11:50:00,33.81,33.83,33.8,33.8,121000.0,22.5717,22.5851,22.565,22.565,121000.0
2013-04-03 12:00:00,33.8,33.81,33.76,33.77,154600.0,22.565,22.5717,22.5383,22.545,154600.0
2013-04-03 12:10:00,33.76,33.8,33.76,33.76,169800.0,22.5383,22.565,22.5383,22.5383,169800.0
2013-04-03 12:20:00,33.76,33.78,33.76,33.76,99600.0,22.5383,22.5517,22.5383,22.5383,99600.0
2013-04-03 12:30:00,33.76,33.79,33.75,33.76,177300.0,22.5383,22.5583,22.5316,22.5383,177300.0
2013-04-03 12:40:00,33.77,33.77,33.73,33.74,132200.0,22.545,22.545,22.5183,22.525,132200.0
2013-04-03 12:50:00,33.73,33.78,33.7,33.7,243900.0,22.5183,22.5517,22.4983,22.4983,243900.0
2013-04-03 13:00:00,33.7,33.75,33.7,33.71,236800.0,22.4983,22.5316,22.4983,22.5049,236800.0
2013-04-03 13:10:00,33.71,33.73,33.69,33.72,192100.0,22.5049,22.5183,22.4916,22.5116,192100.0
2013-04-03 13:20:00,33.72,33.72,33.66,33.68,223200.0,22.5116,22.5116,22.4716,22.4849,223200.0
2013-04-03 13:30:00,33.68,33.72,33.65,33.72,419600.0,22.4849,22.5116,22.4649,22.5116,419600.0
2013-04-03 13:40:00,33.72,33.74,33.71,33.72,186600.0,22.5116,22.525,22.5049,22.5116,186600.0
2013-04-03 13:50:00,33.71,33.73,33.66,33.67,517200.0,22.5049,22.5183,22.4716,22.4782,517200.0
2013-04-03 14:00:00,33.67,33.7,33.63,33.7,370400.0,22.4782,22.4983,22.4515,22.4983,370400.0
2013-04-03 14:10:00,33.7,33.7,33.67,33.69,172700.0,22.4983,22.4983,22.4782,22.4916,172700.0
2013-04-03 14:20:00,33.69,33.7,33.65,33.66,171800.0,22.4916,22.4983,22.4649,22.4716,171800.0
2013-04-03 14:30:00,33.65,33.69,33.65,33.66,229000.0,22.4649,22.4916,22.4649,22.4716,229000.0
2013-04-03 14:40:00,33.67,33.7,33.65,33.66,260000.0,22.4782,22.4983,22.4649,22.4716,260000.0
2013-04-03 14:50:00,33.66,33.67,33.65,33.66,129600.0,22.4716,22.4782,22.4649,22.4716,129600.0
2013-04-03 15:00:00,33.66,33.66,33.62,33.63,268500.0,22.4716,22.4716,22.4449,22.4515,268500.0
2013-04-03 15:10:00,33.63,33.64,33.61,33.63,375700.0,22.4515,22.4582,22.4382,22.4515,375700.0
2013-04-03 15:20:00,33.63,33.64,33.62,33.62,275100.0,22.4515,22.4582,22.4449,22.4449,275100.0
2013-04-03 15:30:00,33.62,33.63,33.55,33.55,483000.0,22.4449,22.4515,22.3981,22.3981,483000.0
2013-04-03 15:40:00,33.55,33.69,33.52,33.68,810300.0,22.3981,22.4916,22.3781,22.4849,810300.0
2013-04-03 15:50:00,33.67,33.7,33.63,33.67,948600.0,22.4782,22.4983,22.4515,22.4782,948600.0
2013-04-04 09:30:00,33.75,33.83,33.66,33.73,240300.0,22.5316,22.5851,22.4716,22.5183,240300.0
2013-04-04 09:40:00,33.73,33.82,33.72,33.8,340900.0,22.5183,22.5784,22.5116,22.565,340900.0
2013-04-04 09:50:00,33.8,33.87,33.79,33.8,167800.0,22.565,22.6118,22.5583,22.565,167800.0
2013-04-04 10:00:00,33.8,33.95,33.8,33.94,275400.0,22.565,22.6652,22.565,22.6585,275400.0
2013-04-04 10:10:00,33.93,33.94,33.8,33.8,237600.0,22.6518,22.6585,22.565,22.565,237600.0
2013-04-04 10:20:00,33.8,33.82,33.71,33.74,413800.0,22.565,22.5784,22.5049,22.525,413800.0
2013-04-04 10:30:00,33.74,33.77,33.7,33.73,188700.0,22.525,22.545,22.4983,22.5183,188700.0
2013-04-04 10:40:00,33.73,33.82,33.73,33.76,133300.0,22.5183,22.5784,22.5183,22.5383,133300.0
2013-04-04 10:50:00,33.76,33.83,33.75,33.81,185800.0,22.5383,22.5851,22.5316,22.5717,185800.0
2013-04-04 11:00:00,33.81,33.81,33.74,33.76,132600.0,22.5717,22.5717,22.525,22.5383,132600.0
2013-04-04 11:10:00,33.75,33.79,33.74,33.79,113700.0,22.5316,22.5583,22.525,22.5583,113700.0
2013-04-04 11:20:00,33.79,33.83,33.77,33.8,110700.0,22.5583,22.5851,22.545,22.565,110700.0
2013-04-04 11:30:00,33.8,33.81,33.76,33.77,193600.0,22.565,22.5717,22.5383,22.545,193600.0
2013-04-04 11:40:00,33.76,33.76,33.72,33.72,115200.0,22.5383,22.5383,22.5116,22.5116,115200.0
2013-04-04 11:50:00,33.72,33.72,33.68,33.68,129200.0,22.5116,22.5116,22.4849,22.4849,129200.0
2013-04-04 12:00:00,33.69,33.71,33.65,33.71,204300.0,22.4916,22.5049,22.4649,22.5049,204300.0
2013-04-04 12:10:00,33.71,33.71,33.67,33.69,119000.0,22.5049,22.5049,22.4782,22.4916,119000.0
2013-04-04 12:20:00,33.68,33.7,33.66,33.7,116800.0,22.4849,22.4983,22.4716,22.4983,116800.0
2013-04-04 12:30:00,33.69,33.74,33.68,33.71,146500.0,22.4916,22.525,22.4849,22.5049,146500.0
2013-04-04 12:40:00,33.7,33.76,33.7,33.76,145400.0,22.4983,22.5383,22.4983,22.5383,145400.0
2013-04-04 12:50:00,33.76,33.76,33.7,33.73,164000.0,22.5383,22.5383,22.4983,22.5183,164000.0
2013-04-04 13:00:00,33.73,33.74,33.7,33.7,109900.0,22.5183,22.525,22.4983,22.4983,109900.0
2013-04-04 13:10:00,33.71,33.72,33.66,33.72,216600.0,22.5049,22.5116,22.4716,22.5116,216600.0
2013-04-04 13:20:00,33.72,33.77,33.7,33.75,138700.0,22.5116,22.545,22.4983,22.5316,138700.0
2013-04-04 13:30:00,33.75,33.78,33.73,33.75,146400.0,22.5316,22.5517,22.5183,22.5316,146400.0
2013-04-04 13:40:00,33.75,33.81,33.75,33.78,190400.0,22.5316,22.5717,22.5316,22.5517,190400.0
2013-04-04 13:50:00,33.78,33.79,33.74,33.74,86900.0,22.5517,22.5583,22.525,22.525,86900.0
2013-04-04 14:00:00,33.75,33.75,33.72,33.74,176800.0,22.5316,22.5316,22.5116,22.525,176800.0
2013-04-04 14:10:00,33.75,33.79,33.73,33.77,108700.0,22.5316,22.5583,22.5183,22.545,108700.0
2013-04-04 14:20:00,33.77,33.79,33.74,33.77,116400.0,22.545,22.5583,22.525,22.545,116400.0
2013-04-04 14:30:00,33.78,33.78,33.75,33.75,202400.0,22.5517,22.5517,22.5316,22.5316,202400.0
2013-04-04 14:40:00,33.76,33.79,33.75,33.76,122300.0,22.5383,22.5583,22.5316,22.5383,122300.0
2013-04-04 14:50:00,33.76,33.77,33.75,33.76,66200.0,22.5383,22.545,22.5316,22.5383,66200.0
2013-04-04 15:00:00,33.75,33.82,33.75,33.82,233900.0,22.5316,22.5784,22.5316,22.5784,233900.0
2013-04-04 15:10:00,33.81,33.85,33.81,33.84,317200.0,22.5717,22.5984,22.5717,22.5917,317200.0
2013-04-04 15:20:00,33.83,33.86,33.83,33.84,365200.0,22.5851,22.6051,22.5851,22.5917,365200.0
2013-04-04 15:30:00,33.83,33.89,33.83,33.84,429200.0,22.5851,22.6251,22.5851,22.5917,429200.0
2013-04-04 15:40:00,33.85,33.87,33.81,33.82,297300.0,22.5984,22.6118,22.5717,22.5784,297300.0
2013-04-04 15:50:00,33.82,33.84,33.8,33.83,698000.0,22.5784,22.5917,22.565,22.5851,698000.0
2013-04-05 09:30:00,33.53,33.53,33.29,33.31,654300.0,22.3848,22.3848,22.2245,22.2379,654300.0
2013-04-05 09:40:00,33.31,33.32,33.24,33.27,345600.0,22.2379,22.2446,22.1912,22.2112,345600.0
2013-04-05 09:50:00,33.27,33.28,33.18,33.22,435500.0,22.2112,22.2179,22.1511,22.1778,435500.0
2013-04-05 10:00:00,33.21,33.33,33.21,33.28,518400.0,22.1711,22.2513,22.1711,22.2179,518400.0
2013-04-05 10:10:00,33.28,33.3,33.23,33.3,360900.0,22.2179,22.2312,22.1845,22.2312,360900.0
2013-04-05 10:20:00,33.3,33.36,33.28,33.35,393100.0,22.2312,22.2713,22.2179,22.2646,393100.0
2013-04-05 10:30:00,33.35,33.35,33.29,33.31,268900.0,22.2646,22.2646,22.2245,22.2379,268900.0
2013-04-05 10:40:00,33.32,33.35,33.29,33.34,330400.0,22.2446,22.2646,22.2245,22.2579,330400.0
2013-04-05 10:50:00,33.34,33.36,33.3,33.33,561800.0,22.2579,22.2713,22.2312,22.2513,561800.0
2013-04-05 11:00:00,33.33,33.35,33.3,33.32,364100.0,22.2513,22.2646,22.2312,22.2446,364100.0
2013-04-05 11:10:00,33.32,33.34,33.31,33.31,229100.0,22.2446,22.2579,22.2379,22.2379,229100.0
2013-04-05 11:20:00,33.31,33.32,33.29,33.3,164300.0,22.2379,22.2446,22.2245,22.2312,164300.0
2013-04-05 11:30:00,33.29,33.31,33.28,33.29,184800.0,22.2245,22.2379,22.2179,22.2245,184800.0
2013-04-05 11:40:00,33.3,33.3,33.28,33.29,213800.0,22.2312,22.2312,22.2179,22.2245,213800.0
2013-04-05 11:50:00,33.29,33.29,33.26,33.27,239000.0,22.2245,22.2245,22.2045,22.2112,239000.0
2013-04-05 12:00:00,33.27,33.29,33.25,33.25,291900.0,22.2112,22.2245,22.1978,22.1978,291900.0
2013-04-05 12:10:00,33.26,33.26,33.24,33.26,155600.0,22.2045,22.2045,22.1912,22.2045,155600.0
2013-04-05 12:20:00,33.26,33.26,33.23,33.25,301800.0,22.2045,22.2045,22.1845,22.1978,301800.0
2013-04-05 12:30:00,33.26,33.29,33.26,33.27,177500.0,22.2045,22.2245,22.2045,22.2112,177500.0
2013-04-05 12:40:00,33.27,33.29,33.26,33.27,194300.0,22.2112,22.2245,22.2045,22.2112,194300.0
2013-04-05 12:50:00,33.27,33.28,33.21,33.23,331100.0,22.2112,22.2179,22.1711,22.1845,331100.0
2013-04-05 13:00:00,33.23,33.28,33.21,33.28,209200.0,22.1845,22.2179,22.1711,22.2179,209200.0
2013-04-05 13:10:00,33.28,33.3,33.27,33.29,130400.0,22.2179,22.2312,22.2112,22.2245,130400.0
2013-04-05 13:20:00,33.28,33.3,33.27,33.3,362800.0,22.2179,22.2312,22.2112,22.2312,362800.0
2013-04-05 13:30:00,33.3,33.32,33.27,33.28,224400.0,22.2312,22.2446,22.2112,22.2179,224400.0
2013-04-05 13:40:00,33.28,33.29,33.26,33.28,179400.0,22.2179,22.2245,22.2045,22.2179,179400.0
2013-04-05 13:50:00,33.28,33.29,33.27,33.28,179100.0,22.2179,22.2245,22.2112,22.2179,179100.0
2013-04-05 14:00:00,33.28,33.29,33.24,33.25,401100.0,22.2179,22.2245,22.1912,22.1978,401100.0
2013-04-05 14:10:00,33.26,33.26,33.2,33.22,344900.0,22.2045,22.2045,22.1645,22.1778,344900.0
2013-04-05 14:20:00,33.22,33.22,33.19,33.2,162300.0,22.1778,22.1778,22.1578,22.1645,162300.0
2013-04-05 14:30:00,33.2,33.21,33.19,33.2,174300.0,22.1645,22.1711,22.1578,22.1645,174300.0
2013-04-05 14:40:00,33.2,33.22,33.18,33.22,481500.0,22.1645,22.1778,22.1511,22.1778,481500.0
2013-04-05 14:50:00,33.22,33.26,33.21,33.24,230600.0,22.1778,22.2045,22.1711,22.1912,230600.0
2013-04-05 15:00:00,33.24,33.24,33.2,33.23,345000.0,22.1912,22.1912,22.1645,22.1845,345000.0
2013-04-05 15:10:00,33.23,33.24,33.2,33.21,216900.0,22.1845,22.1912,22.1645,22.1711,216900.0
2013-04-05 15:20:00,33.21,33.21,33.19,33.2,197200.0,22.1711,22.1711,22.1578,22.1645,197200.0
2013-04-05 15:30:00,33.2,33.37,33.19,33.36,658300.0,22.1645,22.278,22.1578,22.2713,658300.0
2013-04-05 15:40:00,33.36,33.38,33.32,33.36,588600.0,22.2713,22.2846,22.2446,22.2713,588600.0
2013-04-05 15:50:00,33.36,33.39,33.32,33.34,1254000.0,22.2713,22.2913,22.2446,22.2579,1254000.0
2013-04-08 09:30:00,33.36,33.36,33.24,33.28,291900.0,22.2713,22.2713,22.1912,22.2179,291900.0
2013-04-08 09:40:00,33.28,33.31,33.25,33.25,202100.0,22.2179,22.2379,22.1978,22.1978,202100.0
2013-04-08 09:50:00,33.25,33.29,33.24,33.27,166200.0,22.1978,22.2245,22.1912,22.2112,166200.0
2013-04-08 10:00:00,33.27,33.34,33.24,33.31,220600.0,22.2112,22.2579,22.1912,22.2379,220600.0
2013-04-08 10:10:00,33.3,33.36,33.26,33.32,249300.0,22.2312,22.2713,22.2045,22.2446,249300.0
2013-04-08 10:20:00,33.32,33.35,33.32,33.35,142700.0,22.2446,22.2646,22.2446,22.2646,142700.0
2013-04-08 10:30:00,33.34,33.36,33.33,33.36,203000.0,22.2579,22.2713,22.2513,22.2713,203000.0
2013-04-08 10:40:00,33.36,33.36,33.32,33.33,254100.0,22.2713,22.2713,22.2446,22.2513,254100.0
2013-04-08 10:50:00,33.32,33.32,33.29,33.3,165500.0,22.2446,22.2446,22.2245,22.2312,165500.0
2013-04-08 11:00:00,33.31,33.33,33.29,33.32,148400.0,22.2379,22.2513,22.2245,22.2446,148400.0
2013-04-08 11:10:00,33.32,33.34,33.3,33.31,99300.0,22.2446,22.2579,22.2312,22.2379,99300.0
2013-04-08 11:20:00,33.32,33.33,33.3,33.32,76300.0,22.2446,22.2513,22.2312,22.2446,76300.0
2013-04-08 11:30:00,33.32,33.33,33.3,33.32,80300.0,22.2446,22.2513,22.2312,22.2446,80300.0
2013-04-08 11:40:00,33.33,33.33,33.3,33.3,92600.0,22.2513,22.2513,22.2312,22.2312,92600.0
2013-04-08 11:50:00,33.31,33.33,33.3,33.32,148300.0,22.2379,22.2513,22.2312,22.2446,148300.0
2013-04-08 12:00:00,33.31,33.34,33.31,33.31,80900.0,22.2379,22.2579,22.2379,22.2379,80900.0
2013-04-08 12:10:00,33.31,33.36,33.31,33.34,73700.0,22.2379,22.2713,22.2379,22.2579,73700.0
2013-04-08 12:20:00,33.34,33.36,33.32,33.34,82500.0,22.2579,22.2713,22.2446,22.2579,82500.0
2013-04-08 12:30:00,33.34,33.36,33.33,33.33,118700.0,22.2579,22.2713,22.2513,22.2513,118700.0
2013-04-08 12:40:00,33.33,33.34,33.3,33.32,58500.0,22.2513,22.2579,22.2312,22.2446,58500.0
2013-04-08 12:50:00,33.32,33.33,33.31,33.31,35700.0,22.2446,22.2513,22.2379,22.2379,35700.0
2013-04-08 13:00:00,33.32,33.32,33.3,33.31,77300.0,22.2446,22.2446,22.2312,22.2379,77300.0
2013-04-08 13:10:00,33.31,33.34,33.31,33.33,111000.0,22.2379,22.2579,22.2379,22.2513,111000.0
2013-04-08 13:20:00,33.33,33.36,33.33,33.36,52900.0,22.2513,22.2713,22.2513,22.2713,52900.0
2013-04-08 13:30:00,33.36,33.39,33.35,33.38,69700.0,22.2713,22.2913,22.2646,22.2846,69700.0
2013-04-08 13:40:00,33.39,33.44,33.39,33.44,99100.0,22.2913,22.3247,22.2913,22.3247,99100.0
2013-04-08 13:50:00,33.44,33.44,33.38,33.41,241600.0,22.3247,22.3247,22.2846,22.3047,241600.0
2013-04-08 14:00:00,33.41,33.44,33.41,33.43,91000.0,22.3047,22.3247,22.3047,22.318,91000.0
2013-04-08 14:10:00,33.42,33.51,33.42,33.5,135300.0,22.3113,22.3714,22.3113,22.3647,135300.0
2013-04-08 14:20:00,33.5,33.51,33.47,33.51,143500.0,22.3647,22.3714,22.3447,22.3714,143500.0
2013-04-08 14:30:00,33.51,33.54,33.49,33.54,136200.0,22.3714,22.3914,22.3581,22.3914,136200.0
2013-04-08 14:40:00,33.54,33.54,33.48,33.52,119500.0,22.3914,22.3914,22.3514,22.3781,119500.0
2013-04-08 14:50:00,33.53,33.55,33.52,33.54,119400.0,22.3848,22.3981,22.3781,22.3914,119400.0
2013-04-08 15:00:00,33.54,33.55,33.53,33.55,88100.0,22.3914,22.3981,22.3848,22.3981,88100.0
2013-04-08 15:10:00,33.55,33.6,33.54,33.55,249300.0,22.3981,22.4315,22.3914,22.3981,249300.0
2013-04-08 15:20:00,33.55,33.62,33.55,33.62,167600.0,22.3981,22.4449,22.3981,22.4449,167600.0
2013-04-08 15:30:00,33.62,33.65,33.59,33.65,280600.0,22.4449,22.4649,22.4248,22.4649,280600.0
2013-04-08 15:40:00,33.65,33.68,33.64,33.66,279000.0,22.4649,22.4849,22.4582,22.4716,279000.0
2013-04-08 15:50:00,33.66,33.69,33.63,33.68,811600.0,22.4716,22.4916,22.4515,22.4849,811600.0
2013-04-09 09:30:00,33.73,33.8,33.73,33.78,212700.0,22.5183,22.565,22.5183,22.5517,212700.0
2013-04-09 09:40:00,33.79,33.79,33.7,33.76,217200.0,22.5583,22.5583,22.4983,22.5383,217200.0
2013-04-09 09:50:00,33.77,33.82,33.75,33.77,167400.0,22.545,22.5784,22.5316,22.545,167400.0
2013-04-09 10:00:00,33.76,33.8,33.67,33.67,463900.0,22.5383,22.565,22.4782,22.4782,463900.0
2013-04-09 10:10:00,33.66,33.69,33.65,33.65,145000.0,22.4716,22.4916,22.4649,22.4649,145000.0
2013-04-09 10:20:00,33.66,33.66,33.63,33.65,147100.0,22.4716,22.4716,22.4515,22.4649,147100.0
2013-04-09 10:30:00,33.65,33.66,33.6,33.65,229700.0,22.4649,22.4716,22.4315,22.4649,229700.0
2013-04-09 10:40:00,33.64,33.66,33.61,33.65,180000.0,22.4582,22.4716,22.4382,22.4649,180000.0
2013-04-09 10:50:00,33.64,33.65,33.6,33.62,111100.0,22.4582,22.4649,22.4315,22.4449,111100.0
2013-04-09 11:00:00,33.62,33.65,33.6,33.62,98700.0,22.4449,22.4649,22.4315,22.4449,98700.0
2013-04-09 11:10:00,33.62,33.65,33.57,33.57,109600.0,22.4449,22.4649,22.4115,22.4115,109600.0
2013-04-09 11:20:00,33.57,33.62,33.55,33.61,126000.0,22.4115,22.4449,22.3981,22.4382,126000.0
2013-04-09 11:30:00,33.62,33.64,33.6,33.62,92000.0,22.4449,22.4582,22.4315,22.4449,92000.0
2013-04-09 11:40:00,33.62,33.64,33.61,33.63,114400.0,22.4449,22.4582,22.4382,22.4515,114400.0
2013-04-09 11:50:00,33.62,33.65,33.62,33.65,74200.0,22.4449,22.4649,22.4449,22.4649,74200.0
2013-04-09 12:00:00,33.65,33.66,33.63,33.64,107700.0,22.4649,22.4716,22.4515,22.4582,107700.0
2013-04-09 12:10:00,33.65,33.71,33.64,33.71,67700.0,22.4649,22.5049,22.4582,22.5049,67700.0
2013-04-09 12:20:00,33.71,33.73,33.69,33.73,37900.0,22.5049,22.5183,22.4916,22.5183,37900.0
2013-04-09 12:30:00,33.73,33.79,33.73,33.77,98800.0,22.5183,22.5583,22.5183,22.545,98800.0
2013-04-09 12:40:00,33.76,33.77,33.75,33.76,30900.0,22.5383,22.545,22.5316,22.5383,30900.0
2013-04-09 12:50:00,33.75,33.77,33.73,33.75,82100.0,22.5316,22.545,22.5183,22.5316,82100.0
2013-04-09 13:00:00,33.75,33.77,33.73,33.73,96200.0,22.5316,22.545,22.5183,22.5183,96200.0
2013-04-09 13:10:00,33.73,33.8,33.72,33.78,77200.0,22.5183,22.565,22.5116,22.5517,77200.0
2013-04-09 13:20:00,33.79,33.86,33.79,33.81,153100.0,22.5583,22.6051,22.5583,22.5717,153100.0
2013-04-09 13:30:00,33.82,33.87,33.81,33.83,121400.0,22.5784,22.6118,22.5717,22.5851,121400.0
2013-04-09 13:40:00,33.82,33.86,33.81,33.83,112600.0,22.5784,22.6051,22.5717,22.5851,112600.0
2013-04-09 13:50:00,33.83,33.84,33.81,33.82,70900.0,22.5851,22.5917,22.5717,22.5784,70900.0
2013-04-09 14:00:00,33.81,33.85,33.81,33.85,95200.0,22.5717,22.5984,22.5717,22.5984,95200.0
2013-04-09 14:10:00,33.85,33.87,33.84,33.86,109600.0,22.5984,22.6118,22.5917,22.6051,109600.0
2013-04-09 14:20:00,33.86,33.9,33.84,33.88,118400.0,22.6051,22.6318,22.5917,22.6184,118400.0
2013-04-09 14:30:00,33.88,33.94,33.88,33.89,179200.0,22.6184,22.6585,22.6184,22.6251,179200.0
2013-04-09 14:40:00,33.89,33.94,33.88,33.91,140000.0,22.6251,22.6585,22.6184,22.6385,140000.0
2013-04-09 14:50:00,33.91,33.93,33.88,33.9,102300.0,22.6385,22.6518,22.6184,22.6318,102300.0
2013-04-09 15:00:00,33.9,33.92,33.84,33.84,208200.0,22.6318,22.6451,22.5917,22.5917,208200.0
2013-04-09 15:10:00,33.84,33.89,33.83,33.88,100500.0,22.5917,22.6251,22.5851,22.6184,100500.0
2013-04-09 15:20:00,33.87,33.88,33.83,33.85,175500.0,22.6118,22.6184,22.5851,22.5984,175500.0
2013-04-09 15:30:00,33.85,33.86,33.73,33.75,274300.0,22.5984,22.6051,22.5183,22.5316,274300.0
2013-04-09 15:40:00,33.75,33.78,33.7,33.73,405200.0,22.5316,22.5517,22.4983,22.5183,405200.0
2013-04-09 15:50:00,33.73,33.74,33.7,33.7,665900.0,22.5183,22.525,22.4983,22.4983,665900.0
2013-04-10 09:30:00,33.72,33.94,33.71,33.92,238100.0,22.5116,22.6585,22.5049,22.6451,238100.0
2013-04-10 09:40:00,33.92,33.96,33.88,33.95,179600.0,22.6451,22.6718,22.6184,22.6652,179600.0
2013-04-10 09:50:00,33.96,34.08,33.95,34.07,287400.0,22.6718,22.752,22.6652,22.7453,287400.0
2013-04-10 10:00:00,34.08,34.1,34.03,34.04,205200.0,22.752,22.7653,22.7186,22.7253,205200.0
2013-04-10 10:10:00,34.04,34.04,33.97,33.98,174000.0,22.7253,22.7253,22.6785,22.6852,174000.0
2013-04-10 10:20:00,33.98,34.02,33.93,34.0,331400.0,22.6852,22.7119,22.6518,22.6985,331400.0
2013-04-10 10:30:00,34.01,34.04,34.0,34.04,113900.0,22.7052,22.7253,22.6985,22.7253,113900.0
2013-04-10 10:40:00,34.04,34.1,34.03,34.07,159700.0,22.7253,22.7653,22.7186,22.7453,159700.0
2013-04-10 10:50:00,34.08,34.12,34.07,34.11,123300.0,22.752,22.7787,22.7453,22.772,123300.0
2013-04-10 11:00:00,34.12,34.15,34.1,34.14,107000.0,22.7787,22.7987,22.7653,22.792,107000.0
2013-04-10 11:10:00,34.14,34.15,34.13,34.14,173300.0,22.792,22.7987,22.7853,22.792,173300.0
2013-04-10 11:20:00,34.15,34.15,34.13,34.14,143600.0,22.7987,22.7987,22.7853,22.792,143600.0
2013-04-10 11:30:00,34.14,34.15,34.09,34.14,321500.0,22.792,22.7987,22.7586,22.792,321500.0
2013-04-10 11:40:00,34.14,34.23,34.14,34.23,245200.0,22.792,22.8521,22.792,22.8521,245200.0
2013-04-10 11:50:00,34.23,34.25,34.22,34.25,183300.0,22.8521,22.8654,22.8454,22.8654,183300.0
2013-04-10 12:00:00,34.24,34.25,34.21,34.22,80800.0,22.8588,22.8654,22.8387,22.8454,80800.0
2013-04-10 12:10:00,34.22,34.25,34.2,34.25,129300.0,22.8454,22.8654,22.8321,22.8654,129300.0
2013-04-10 12:20:00,34.24,34.25,34.21,34.22,155100.0,22.8588,22.8654,22.8387,22.8454,155100.0
2013-04-10 12:30:00,34.22,34.25,34.19,34.25,415100.0,22.8454,22.8654,22.8254,22.8654,415100.0
2013-04-10 12:40:00,34.25,34.26,34.22,34.24,242800.0,22.8654,22.8721,22.8454,22.8588,242800.0
2013-04-10 12:50:00,34.25,34.28,34.24,34.27,75300.0,22.8654,22.8855,22.8588,22.8788,75300.0
2013-04-10 13:00:00,34.27,34.29,34.24,34.27,289600.0,22.8788,22.8922,22.8588,22.8788,289600.0
2013-04-10 13:10:00,34.27,34.28,34.26,34.27,65900.0,22.8788,22.8855,22.8721,22.8788,65900.0
2013-04-10 13:20:00,34.27,34.27,34.23,34.24,276100.0,22.8788,22.8788,22.8521,22.8588,276100.0
2013-04-10 13:30:00,34.25,34.25,34.2,34.21,254900.0,22.8654,22.8654,22.8321,22.8387,254900.0
2013-04-10 13:40:00,34.21,34.25,34.2,34.24,153100.0,22.8387,22.8654,22.8321,22.8588,153100.0
2013-04-10 13:50:00,34.23,34.24,34.21,34.24,155500.0,22.8521,22.8588,22.8387,22.8588,155500.0
2013-04-10 14:00:00,34.23,34.27,34.22,34.26,469600.0,22.8521,22.8788,22.8454,22.8721,469600.0
2013-04-10 14:10:00,34.26,34.27,34.24,34.24,202800.0,22.8721,22.8788,22.8588,22.8588,202800.0
2013-04-10 14:20:00,34.24,34.26,34.19,34.21,238600.0,22.8588,22.8721,22.8254,22.8387,238600.0
2013-04-10 14:30:00,34.21,34.22,34.18,34.2,128100.0,22.8387,22.8454,22.8187,22.8321,128100.0
2013-04-10 14:40:00,34.2,34.22,34.2,34.2,153100.0,22.8321,22.8454,22.8321,22.8321,153100.0
2013-04-10 14:50:00,34.2,34.22,34.2,34.22,55500.0,22.8321,22.8454,22.8321,22.8454,55500.0
2013-04-10 15:00:00,34.22,34.22,34.17,34.18,162900.0,22.8454,22.8454,22.812,22.8187,162900.0
2013-04-10 15:10:00,34.18,34.23,34.18,34.22,260700.0,22.8187,22.8521,22.8187,22.8454,260700.0
2013-04-10 15:20:00,34.21,34.26,34.2,34.26,233700.0,22.8387,22.8721,22.8321,22.8721,233700.0
2013-04-10 15:30:00,34.26,34.26,34.2,34.22,323100.0,22.8721,22.8721,22.8321,22.8454,323100.0
2013-04-10 15:40:00,34.22,34.25,34.2,34.2,372200.0,22.8454,22.8654,22.8321,22.8321,372200.0
2013-04-10 15:50:00,34.2,34.21,34.18,34.19,784400.0,22.8321,22.8387,22.8187,22.8254,784400.0
2013-04-11 09:30:00,34.19,34.23,34.05,34.06,235300.0,22.8254,22.8521,22.7319,22.7386,235300.0
2013-04-11 09:40:00,34.05,34.18,34.05,34.17,115300.0,22.7319,22.8187,22.7319,22.812,115300.0
2013-04-11 09:50:00,34.18,34.24,34.18,34.21,109000.0,22.8187,22.8588,22.8187,22.8387,109000.0
2013-04-11 10:00:00,34.22,34.28,34.21,34.22,136000.0,22.8454,22.8855,22.8387,22.8454,136000.0
2013-04-11 10:10:00,34.22,34.23,34.17,34.2,96800.0,22.8454,22.8521,22.812,22.8321,96800.0
2013-04-11 10:20:00,34.21,34.27,34.19,34.26,114200.0,22.8387,22.8788,22.8254,22.8721,114200.0
2013-04-11 10:30:00,34.26,34.27,34.22,34.25,140800.0,22.8721,22.8788,22.8454,22.8654,140800.0
2013-04-11 10:40:00,34.25,34.3,34.23,34.28,79500.0,22.8654,22.8988,22.8521,22.8855,79500.0
2013-04-11 10:50:00,34.29,34.35,34.25,34.32,217900.0,22.8922,22.9322,22.8654,22.9122,217900.0
2013-04-11 11:00:00,34.32,34.34,34.28,34.3,113200.0,22.9122,22.9255,22.8855,22.8988,113200.0
2013-04-11 11:10:00,34.3,34.34,34.3,34.34,72500.0,22.8988,22.9255,22.8988,22.9255,72500.0
2013-04-11 11:20:00,34.35,34.36,34.32,34.32,144000.0,22.9322,22.9389,22.9122,22.9122,144000.0
2013-04-11 11:30:00,34.32,34.32,34.27,34.28,133300.0,22.9122,22.9122,22.8788,22.8855,133300.0
2013-04-11 11:40:00,34.28,34.29,34.25,34.27,146600.0,22.8855,22.8922,22.8654,22.8788,146600.0
2013-04-11 11:50:00,34.27,34.32,34.27,34.31,184600.0,22.8788,22.9122,22.8788,22.9055,184600.0
2013-04-11 12:00:00,34.31,34.32,34.26,34.28,103900.0,22.9055,22.9122,22.8721,22.8855,103900.0
2013-04-11 12:10:00,34.29,34.32,34.27,34.32,106300.0,22.8922,22.9122,22.8788,22.9122,106300.0
2013-04-11 12:20:00,34.32,34.34,34.31,34.32,86500.0,22.9122,22.9255,22.9055,22.9122,86500.0
2013-04-11 12:30:00,34.33,34.38,34.32,34.35,68600.0,22.9189,22.9522,22.9122,22.9322,68600.0
2013-04-11 12:40:00,34.36,34.39,34.36,34.38,51900.0,22.9389,22.9589,22.9389,22.9522,51900.0
2013-04-11 12:50:00,34.38,34.41,34.38,34.4,82400.0,22.9522,22.9723,22.9522,22.9656,82400.0
2013-04-11 13:00:00,34.4,34.43,34.37,34.39,138400.0,22.9656,22.9856,22.9456,22.9589,138400.0
2013-04-11 13:10:00,34.39,34.39,34.36,34.36,71200.0,22.9589,22.9589,22.9389,22.9389,71200.0
2013-04-11 13:20:00,34.37,34.38,34.35,34.36,108200.0,22.9456,22.9522,22.9322,22.9389,108200.0
2013-04-11 13:30:00,34.36,34.39,34.35,34.36,111700.0,22.9389,22.9589,22.9322,22.9389,111700.0
2013-04-11 13:40:00,34.36,34.37,34.32,34.34,92200.0,22.9389,22.9456,22.9122,22.9255,92200.0
2013-04-11 13:50:00,34.34,34.35,34.26,34.26,124000.0,22.9255,22.9322,22.8721,22.8721,124000.0
2013-04-11 14:00:00,34.26,34.27,34.21,34.21,148200.0,22.8721,22.8788,22.8387,22.8387,148200.0
2013-04-11 14:10:00,34.22,34.22,34.19,34.19,81700.0,22.8454,22.8454,22.8254,22.8254,81700.0
2013-04-11 14:20:00,34.19,34.27,34.19,34.25,133600.0,22.8254,22.8788,22.8254,22.8654,133600.0
2013-04-11 14:30:00,34.25,34.3,34.24,34.27,185800.0,22.8654,22.8988,22.8588,22.8788,185800.0
2013-04-11 14:40:00,34.27,34.28,34.25,34.26,95700.0,22.8788,22.8855,22.8654,22.8721,95700.0
2013-04-11 14:50:00,34.25,34.3,34.25,34.3,115900.0,22.8654,22.8988,22.8654,22.8988,115900.0
2013-04-11 15:00:00,34.29,34.33,34.26,34.3,200800.0,22.8922,22.9189,22.8721,22.8988,200800.0
2013-04-11 15:10:00,34.3,34.31,34.25,34.26,151500.0,22.8988,22.9055,22.8654,22.8721,151500.0
2013-04-11 15:20:00,34.26,34.26,34.2,34.22,223900.0,22.8721,22.8721,22.8321,22.8454,223900.0
2013-04-11 15:30:00,34.23,34.27,34.23,34.25,345200.0,22.8521,22.8788,22.8521,22.8654,345200.0
2013-04-11 15:40:00,34.24,34.25,34.18,34.18,429700.0,22.8588,22.8654,22.8187,22.8187,429700.0
2013-04-11 15:50:00,34.19,34.2,34.15,34.18,707600.0,22.8254,22.8321,22.7987,22.8187,707600.0
2013-04-12 09:30:00,33.94,34.04,33.86,33.89,319100.0,22.6585,22.7253,22.6051,22.6251,319100.0
2013-04-12 09:40:00,33.9,34.05,33.86,34.05,367700.0,22.6318,22.7319,22.6051,22.7319,367700.0
2013-04-12 09:50:00,34.05,34.05,33.96,33.97,143600.0,22.7319,22.7319,22.6718,22.6785,143600.0
2013-04-12 10:00:00,33.97,34.04,33.94,34.04,170400.0,22.6785,22.7253,22.6585,22.7253,170400.0
2013-04-12 10:10:00,34.04,34.05,33.99,33.99,118200.0,22.7253,22.7319,22.6919,22.6919,118200.0
2013-04-12 10:20:00,33.99,34.04,33.98,34.03,114900.0,22.6919,22.7253,22.6852,22.7186,114900.0
2013-04-12 10:30:00,34.03,34.05,33.99,34.0,325100.0,22.7186,22.7319,22.6919,22.6985,325100.0
2013-04-12 10:40:00,34.01,34.01,33.91,33.95,176800.0,22.7052,22.7052,22.6385,22.6652,176800.0
2013-04-12 10:50:00,33.94,33.98,33.93,33.93,249700.0,22.6585,22.6852,22.6518,22.6518,249700.0
2013-04-12 11:00:00,33.93,33.94,33.88,33.93,177500.0,22.6518,22.6585,22.6184,22.6518,177500.0
2013-04-12 11:10:00,33.92,33.98,33.92,33.96,84300.0,22.6451,22.6852,22.6451,22.6718,84300.0
2013-04-12 11:20:00,33.96,33.98,33.9,33.95,168700.0,22.6718,22.6852,22.6318,22.6652,168700.0
2013-04-12 11:30:00,33.96,33.98,33.93,33.95,56000.0,22.6718,22.6852,22.6518,22.6652,56000.0
2013-04-12 11:40:00,33.95,33.96,33.92,33.94,70800.0,22.6652,22.6718,22.6451,22.6585,70800.0
2013-04-12 11:50:00,33.94,33.95,33.92,33.95,100400.0,22.6585,22.6652,22.6451,22.6652,100400.0
2013-04-12 12:00:00,33.96,33.98,33.93,33.94,123100.0,22.6718,22.6852,22.6518,22.6585,123100.0
2013-04-12 12:10:00,33.93,33.94,33.9,33.92,67100.0,22.6518,22.6585,22.6318,22.6451,67100.0
2013-04-12 12:20:00,33.92,33.95,33.92,33.95,54400.0,22.6451,22.6652,22.6451,22.6652,54400.0
2013-04-12 12:30:00,33.94,33.98,33.94,33.95,77200.0,22.6585,22.6852,22.6585,22.6652,77200.0
2013-04-12 12:40:00,33.96,33.98,33.93,33.93,62200.0,22.6718,22.6852,22.6518,22.6518,62200.0
2013-04-12 12:50:00,33.94,33.98,33.92,33.95,92600.0,22.6585,22.6852,22.6451,22.6652,92600.0
2013-04-12 13:00:00,33.96,34.01,33.95,34.0,80300.0,22.6718,22.7052,22.6652,22.6985,80300.0
2013-04-12 13:10:00,34.0,34.01,33.95,33.95,52700.0,22.6985,22.7052,22.6652,22.6652,52700.0
2013-04-12 13:20:00,33.95,33.98,33.95,33.95,40700.0,22.6652,22.6852,22.6652,22.6652,40700.0
2013-04-12 13:30:00,33.95,33.97,33.94,33.95,61800.0,22.6652,22.6785,22.6585,22.6652,61800.0
2013-04-12 13:40:00,33.95,33.99,33.95,33.98,43900.0,22.6652,22.6919,22.6652,22.6852,43900.0
2013-04-12 13:50:00,33.98,33.99,33.95,33.97,121700.0,22.6852,22.6919,22.6652,22.6785,121700.0
2013-04-12 14:00:00,33.96,34.0,33.95,33.97,138200.0,22.6718,22.6985,22.6652,22.6785,138200.0
2013-04-12 14:10:00,33.96,33.97,33.94,33.94,49800.0,22.6718,22.6785,22.6585,22.6585,49800.0
2013-04-12 14:20:00,33.94,33.98,33.94,33.95,72900.0,22.6585,22.6852,22.6585,22.6652,72900.0
2013-04-12 14:30:00,33.94,33.96,33.93,33.95,67500.0,22.6585,22.6718,22.6518,22.6652,67500.0
2013-04-12 14:40:00,33.95,33.97,33.94,33.95,70900.0,22.6652,22.6785,22.6585,22.6652,70900.0
2013-04-12 14:50:00,33.94,33.96,33.94,33.95,119300.0,22.6585,22.6718,22.6585,22.6652,119300.0
2013-04-12 15:00:00,33.95,33.98,33.94,33.97,141700.0,22.6652,22.6852,22.6585,22.6785,141700.0
2013-04-12 15:10:00,33.98,34.02,33.96,34.02,265200.0,22.6852,22.7119,22.6718,22.7119,265200.0
2013-04-12 15:20:00,34.01,34.02,33.98,33.98,131400.0,22.7052,22.7119,22.6852,22.6852,131400.0
2013-04-12 15:30:00,33.98,34.05,33.98,34.04,237900.0,22.6852,22.7319,22.6852,22.7253,237900.0
2013-04-12 15:40:00,34.05,34.07,34.01,34.02,280400.0,22.7319,22.7453,22.7052,22.7119,280400.0
2013-04-12 15:50:00,34.02,34.09,34.01,34.08,679700.0,22.7119,22.7586,22.7052,22.752,679700.0
2013-04-15 09:30:00,33.98,34.0,33.84,33.91,307700.0,22.6852,22.6985,22.5917,22.6385,307700.0
2013-04-15 09:40:00,33.91,33.96,33.84,33.87,340500.0,22.6385,22.6718,22.5917,22.6118,340500.0
2013-04-15 09:50:00,33.87,34.01,33.86,33.99,428200.0,22.6118,22.7052,22.6051,22.6919,428200.0
2013-04-15 10:00:00,33.99,33.99,33.88,33.91,290100.0,22.6919,22.6919,22.6184,22.6385,290100.0
2013-04-15 10:10:00,33.92,33.93,33.87,33.92,168300.0,22.6451,22.6518,22.6118,22.6451,168300.0
2013-04-15 10:20:00,33.92,33.92,33.84,33.9,303700.0,22.6451,22.6451,22.5917,22.6318,303700.0
2013-04-15 10:30:00,33.91,33.96,33.86,33.93,196100.0,22.6385,22.6718,22.6051,22.6518,196100.0
2013-04-15 10:40:00,33.93,33.95,33.89,33.91,350500.0,22.6518,22.6652,22.6251,22.6385,350500.0
2013-04-15 10:50:00,33.91,33.92,33.87,33.92,260500.0,22.6385,22.6451,22.6118,22.6451,260500.0
2013-04-15 11:00:00,33.92,33.95,33.87,33.9,145100.0,22.6451,22.6652,22.6118,22.6318,145100.0
2013-04-15 11:10:00,33.9,33.93,33.87,33.89,141500.0,22.6318,22.6518,22.6118,22.6251,141500.0
2013-04-15 11:20:00,33.88,33.91,33.85,33.88,122600.0,22.6184,22.6385,22.5984,22.6184,122600.0
2013-04-15 11:30:00,33.88,33.9,33.82,33.89,236700.0,22.6184,22.6318,22.5784,22.6251,236700.0
2013-04-15 11:40:00,33.89,33.89,33.79,33.82,128400.0,22.6251,22.6251,22.5583,22.5784,128400.0
2013-04-15 11:50:00,33.82,33.84,33.75,33.77,186100.0,22.5784,22.5917,22.5316,22.545,186100.0
2013-04-15 12:00:00,33.76,33.76,33.72,33.75,154600.0,22.5383,22.5383,22.5116,22.5316,154600.0
2013-04-15 12:10:00,33.75,33.78,33.74,33.77,97500.0,22.5316,22.5517,22.525,22.545,97500.0
2013-04-15 12:20:00,33.78,33.78,33.77,33.78,71200.0,22.5517,22.5517,22.545,22.5517,71200.0
2013-04-15 12:30:00,33.77,33.78,33.71,33.72,670800.0,22.545,22.5517,22.5049,22.5116,670800.0
2013-04-15 12:40:00,33.72,33.75,33.64,33.68,391800.0,22.5116,22.5316,22.4582,22.4849,391800.0
2013-04-15 12:50:00,33.67,33.71,33.59,33.61,395500.0,22.4782,22.5049,22.4248,22.4382,395500.0
2013-04-15 13:00:00,33.6,33.68,33.6,33.66,145900.0,22.4315,22.4849,22.4315,22.4716,145900.0
2013-04-15 13:10:00,33.67,33.68,33.55,33.62,347600.0,22.4782,22.4849,22.3981,22.4449,347600.0
2013-04-15 13:20:00,33.62,33.62,33.53,33.55,418200.0,22.4449,22.4449,22.3848,22.3981,418200.0
2013-04-15 13:30:00,33.56,33.61,33.54,33.55,311200.0,22.4048,22.4382,22.3914,22.3981,311200.0
2013-04-15 13:40:00,33.55,33.59,33.51,33.58,172200.0,22.3981,22.4248,22.3714,22.4182,172200.0
2013-04-15 13:50:00,33.58,33.59,33.48,33.5,401100.0,22.4182,22.4248,22.3514,22.3647,401100.0
2013-04-15 14:00:00,33.5,33.5,33.39,33.41,522200.0,22.3647,22.3647,22.2913,22.3047,522200.0
2013-04-15 14:10:00,33.41,33.42,33.37,33.4,291300.0,22.3047,22.3113,22.278,22.298,291300.0
2013-04-15 14:20:00,33.39,33.46,33.37,33.41,424600.0,22.2913,22.338,22.278,22.3047,424600.0
2013-04-15 14:30:00,33.41,33.51,33.4,33.5,225200.0,22.3047,22.3714,22.298,22.3647,225200.0
2013-04-15 14:40:00,33.49,33.57,33.49,33.57,235700.0,22.3581,22.4115,22.3581,22.4115,235700.0
2013-04-15 14:50:00,33.56,33.57,33.41,33.45,338000.0,22.4048,22.4115,22.3047,22.3314,338000.0
2013-04-15 15:00:00,33.44,33.48,33.31,33.39,450200.0,22.3247,22.3514,22.2379,22.2913,450200.0
2013-04-15 15:10:00,33.39,33.53,33.31,33.53,739500.0,22.2913,22.3848,22.2379,22.3848,739500.0
2013-04-15 15:20:00,33.52,33.53,33.44,33.47,449200.0,22.3781,22.3848,22.3247,22.3447,449200.0
2013-04-15 15:30:00,33.47,33.49,33.3,33.34,500600.0,22.3447,22.3581,22.2312,22.2579,500600.0
2013-04-15 15:40:00,33.34,33.47,33.34,33.41,820300.0,22.2579,22.3447,22.2579,22.3047,820300.0
2013-04-15 15:50:00,33.4,33.5,33.28,33.29,1486000.0,22.298,22.3647,22.2179,22.2245,1486000.0
2013-04-16 09:30:00,33.2,33.2,32.32,32.66,2115300.0,22.1645,22.1645,21.577,21.804,2115300.0
2013-04-16 09:40:00,32.66,32.79,32.57,32.73,1886500.0,21.804,21.8907,21.7439,21.8507,1886500.0
2013-04-16 09:50:00,32.73,32.88,32.63,32.79,1421900.0,21.8507,21.9508,21.7839,21.8907,1421900.0
2013-04-16 10:00:00,32.79,32.84,32.69,32.76,1317300.0,21.8907,21.9241,21.824,21.8707,1317300.0
2013-04-16 10:10:00,32.76,32.77,32.6,32.67,446000.0,21.8707,21.8774,21.7639,21.8106,446000.0
2013-04-16 10:20:00,32.67,32.77,32.65,32.67,977600.0,21.8106,21.8774,21.7973,21.8106,977600.0
2013-04-16 10:30:00,32.67,32.69,32.57,32.59,713000.0,21.8106,21.824,21.7439,21.7572,713000.0
2013-04-16 10:40:00,32.59,32.61,32.44,32.48,689000.0,21.7572,21.7706,21.6571,21.6838,689000.0
2013-04-16 10:50:00,32.48,32.59,32.48,32.57,323900.0,21.6838,21.7572,21.6838,21.7439,323900.0
2013-04-16 11:00:00,32.57,32.61,32.53,32.54,353600.0,21.7439,21.7706,21.7172,21.7238,353600.0
2013-04-16 11:10:00,32.54,32.73,32.53,32.73,513200.0,21.7238,21.8507,21.7172,21.8507,513200.0
2013-04-16 11:20:00,32.73,32.82,32.63,32.65,632200.0,21.8507,21.9108,21.7839,21.7973,632200.0
2013-04-16 11:30:00,32.66,32.68,32.63,32.68,412800.0,21.804,21.8173,21.7839,21.8173,412800.0
2013-04-16 11:40:00,32.69,32.78,32.66,32.72,641300.0,21.824,21.8841,21.804,21.844,641300.0
2013-04-16 11:50:00,32.72,32.75,32.63,32.68,492900.0,21.844,21.864,21.7839,21.8173,492900.0
2013-04-16 12:00:00,32.68,32.71,32.62,32.65,430600.0,21.8173,21.8373,21.7773,21.7973,430600.0
2013-04-16 12:10:00,32.65,32.65,32.58,32.6,194900.0,21.7973,21.7973,21.7505,21.7639,194900.0
2013-04-16 12:20:00,32.59,32.6,32.56,32.59,361100.0,21.7572,21.7639,21.7372,21.7572,361100.0
2013-04-16 12:30:00,32.59,32.59,32.53,32.55,477300.0,21.7572,21.7572,21.7172,21.7305,477300.0
2013-04-16 12:40:00,32.54,32.66,32.54,32.62,461700.0,21.7238,21.804,21.7238,21.7773,461700.0
2013-04-16 12:50:00,32.62,32.69,32.57,32.69,368600.0,21.7773,21.824,21.7439,21.824,368600.0
2013-04-16 13:00:00,32.69,32.69,32.64,32.64,229700.0,21.824,21.824,21.7906,21.7906,229700.0
2013-04-16 13:10:00,32.65,32.65,32.57,32.6,430100.0,21.7973,21.7973,21.7439,21.7639,430100.0
2013-04-16 13:20:00,32.59,32.6,32.56,32.57,166500.0,21.7572,21.7639,21.7372,21.7439,166500.0
2013-04-16 13:30:00,32.57,32.62,32.55,32.59,248900.0,21.7439,21.7773,21.7305,21.7572,248900.0
2013-04-16 13:40:00,32.59,32.6,32.59,32.6,409100.0,21.7572,21.7639,21.7572,21.7639,409100.0
2013-04-16 13:50:00,32.6,32.62,32.59,32.62,1003600.0,21.7639,21.7773,21.7572,21.7773,1003600.0
2013-04-16 14:00:00,32.62,32.66,32.58,32.64,670400.0,21.7773,21.804,21.7505,21.7906,670400.0
2013-04-16 14:10:00,32.64,32.64,32.58,32.58,571600.0,21.7906,21.7906,21.7505,21.7505,571600.0
2013-04-16 14:20:00,32.58,32.59,32.54,32.55,639800.0,21.7505,21.7572,21.7238,21.7305,639800.0
2013-04-16 14:30:00,32.55,32.58,32.51,32.54,495800.0,21.7305,21.7505,21.7038,21.7238,495800.0
2013-04-16 14:40:00,32.54,32.54,32.51,32.52,482600.0,21.7238,21.7238,21.7038,21.7105,482600.0
2013-04-16 14:50:00,32.52,32.58,32.49,32.51,446500.0,21.7105,21.7505,21.6905,21.7038,446500.0
2013-04-16 15:00:00,32.51,32.52,32.46,32.47,787800.0,21.7038,21.7105,21.6704,21.6771,787800.0
2013-04-16 15:10:00,32.47,32.53,32.44,32.5,959200.0,21.6771,21.7172,21.6571,21.6971,959200.0
2013-04-16 15:20:00,32.51,32.66,32.49,32.57,802200.0,21.7038,21.804,21.6905,21.7439,802200.0
2013-04-16 15:30:00,32.56,32.64,32.55,32.64,636800.0,21.7372,21.7906,21.7305,21.7906,636800.0
2013-04-16 15:40:00,32.64,32.77,32.64,32.75,1263200.0,21.7906,21.8774,21.7906,21.864,1263200.0
2013-04-16 15:50:00,32.75,32.75,32.64,32.71,2136500.0,21.864,21.864,21.7906,21.8373,2136500.0
2013-04-17 09:30:00,32.39,32.53,32.31,32.5,573700.0,21.6237,21.7172,21.5703,21.6971,573700.0
2013-04-17 09:40:00,32.5,32.7,32.47,32.69,567100.0,21.6971,21.8307,21.6771,21.824,567100.0
2013-04-17 09:50:00,32.68,32.69,32.54,32.62,376800.0,21.8173,21.824,21.7238,21.7773,376800.0
2013-04-17 10:00:00,32.61,32.7,32.57,32.67,610300.0,21.7706,21.8307,21.7439,21.8106,610300.0
2013-04-17 10:10:00,32.66,32.71,32.55,32.55,874300.0,21.804,21.8373,21.7305,21.7305,874300.0
2013-04-17 10:20:00,32.55,32.57,32.51,32.55,321200.0,21.7305,21.7439,21.7038,21.7305,321200.0
2013-04-17 10:30:00,32.55,32.62,32.53,32.53,369400.0,21.7305,21.7773,21.7172,21.7172,369400.0
2013-04-17 10:40:00,32.52,32.54,32.42,32.45,382700.0,21.7105,21.7238,21.6437,21.6638,382700.0
2013-04-17 10:50:00,32.45,32.51,32.43,32.48,512300.0,21.6638,21.7038,21.6504,21.6838,512300.0
2013-04-17 11:00:00,32.47,32.51,32.36,32.4,313100.0,21.6771,21.7038,21.6037,21.6304,313100.0
2013-04-17 11:10:00,32.39,32.43,32.37,32.41,333800.0,21.6237,21.6504,21.6104,21.6371,333800.0
2013-04-17 11:20:00,32.41,32.47,32.4,32.46,365900.0,21.6371,21.6771,21.6304,21.6704,365900.0
2013-04-17 11:30:00,32.45,32.49,32.41,32.47,236800.0,21.6638,21.6905,21.6371,21.6771,236800.0
2013-04-17 11:40:00,32.47,32.5,32.38,32.38,252300.0,21.6771,21.6971,21.617,21.617,252300.0
2013-04-17 11:50:00,32.38,32.4,32.36,32.38,136000.0,21.617,21.6304,21.6037,21.617,136000.0
2013-04-17 12:00:00,32.37,32.41,32.33,32.33,179400.0,21.6104,21.6371,21.5836,21.5836,179400.0
2013-04-17 12:10:00,32.33,32.37,32.27,32.28,228600.0,21.5836,21.6104,21.5436,21.5503,228600.0
2013-04-17 12:20:00,32.28,32.29,32.23,32.24,197000.0,21.5503,21.5569,21.5169,21.5236,197000.0
2013-04-17 12:30:00,32.24,32.31,32.24,32.26,252900.0,21.5236,21.5703,21.5236,21.5369,252900.0
2013-04-17 12:40:00,32.26,32.29,32.22,32.24,227600.0,21.5369,21.5569,21.5102,21.5236,227600.0
2013-04-17 12:50:00,32.23,32.36,32.22,32.36,229600.0,21.5169,21.6037,21.5102,21.6037,229600.0
2013-04-17 13:00:00,32.36,32.41,32.32,32.33,227500.0,21.6037,21.6371,21.577,21.5836,227500.0
2013-04-17 13:10:00,32.32,32.33,32.27,32.32,142400.0,21.577,21.5836,21.5436,21.577,142400.0
2013-04-17 13:20:00,32.32,32.39,32.29,32.38,185900.0,21.577,21.6237,21.5569,21.617,185900.0
2013-04-17 13:30:00,32.39,32.46,32.38,32.45,233200.0,21.6237,21.6704,21.617,21.6638,233200.0
2013-04-17 13:40:00,32.45,32.47,32.41,32.42,236200.0,21.6638,21.6771,21.6371,21.6437,236200.0
2013-04-17 13:50:00,32.41,32.41,32.34,32.36,118600.0,21.6371,21.6371,21.5903,21.6037,118600.0
2013-04-17 14:00:00,32.37,32.46,32.33,32.41,280900.0,21.6104,21.6704,21.5836,21.6371,280900.0
2013-04-17 14:10:00,32.42,32.47,32.38,32.38,202400.0,21.6437,21.6771,21.617,21.617,202400.0
2013-04-17 14:20:00,32.38,32.48,32.38,32.47,181300.0,21.617,21.6838,21.617,21.6771,181300.0
2013-04-17 14:30:00,32.46,32.47,32.41,32.45,153800.0,21.6704,21.6771,21.6371,21.6638,153800.0
2013-04-17 14:40:00,32.44,32.45,32.34,32.36,238900.0,21.6571,21.6638,21.5903,21.6037,238900.0
2013-04-17 14:50:00,32.35,32.41,32.33,32.4,187400.0,21.597,21.6371,21.5836,21.6304,187400.0
2013-04-17 15:00:00,32.39,32.44,32.37,32.38,257500.0,21.6237,21.6571,21.6104,21.617,257500.0
2013-04-17 15:10:00,32.38,32.47,32.37,32.41,592400.0,21.617,21.6771,21.6104,21.6371,592400.0
2013-04-17 15:20:00,32.41,32.44,32.38,32.38,326200.0,21.6371,21.6571,21.617,21.617,326200.0
2013-04-17 15:30:00,32.39,32.41,32.34,32.36,512200.0,21.6237,21.6371,21.5903,21.6037,512200.0
2013-04-17 15:40:00,32.36,32.42,32.33,32.42,586700.0,21.6037,21.6437,21.5836,21.6437,586700.0
2013-04-17 15:50:00,32.41,32.45,32.37,32.38,1278000.0,21.6371,21.6638,21.6104,21.617,1278000.0
2013-04-18 09:30:00,32.44,32.44,32.12,32.12,369500.0,21.6571,21.6571,21.4435,21.4435,369500.0
2013-04-18 09:40:00,32.13,32.34,31.99,32.18,909600.0,21.4501,21.5903,21.3567,21.4835,909600.0
2013-04-18 09:50:00,32.19,32.2,32.09,32.16,318500.0,21.4902,21.4969,21.4234,21.4702,318500.0
2013-04-18 10:00:00,32.17,32.17,32.0,32.01,201600.0,21.4768,21.4768,21.3633,21.37,201600.0
2013-04-18 10:10:00,32.0,32.11,32.0,32.05,181800.0,21.3633,21.4368,21.3633,21.3967,181800.0
2013-04-18 10:20:00,32.05,32.15,32.03,32.15,162700.0,21.3967,21.4635,21.3834,21.4635,162700.0
2013-04-18 10:30:00,32.15,32.22,32.12,32.16,255800.0,21.4635,21.5102,21.4435,21.4702,255800.0
2013-04-18 10:40:00,32.16,32.25,32.12,32.25,161300.0,21.4702,21.5302,21.4435,21.5302,161300.0
2013-04-18 10:50:00,32.25,32.34,32.2,32.23,228500.0,21.5302,21.5903,21.4969,21.5169,228500.0
2013-04-18 11:00:00,32.23,32.24,32.16,32.22,192400.0,21.5169,21.5236,21.4702,21.5102,192400.0
2013-04-18 11:10:00,32.22,32.28,32.21,32.22,111600.0,21.5102,21.5503,21.5035,21.5102,111600.0
2013-04-18 11:20:00,32.21,32.24,32.14,32.15,166500.0,21.5035,21.5236,21.4568,21.4635,166500.0
2013-04-18 11:30:00,32.15,32.19,32.1,32.12,154500.0,21.4635,21.4902,21.4301,21.4435,154500.0
2013-04-18 11:40:00,32.12,32.13,32.07,32.11,134900.0,21.4435,21.4501,21.4101,21.4368,134900.0
2013-04-18 11:50:00,32.12,32.17,32.08,32.15,98000.0,21.4435,21.4768,21.4167,21.4635,98000.0
2013-04-18 12:00:00,32.15,32.2,32.12,32.17,155700.0,21.4635,21.4969,21.4435,21.4768,155700.0
2013-04-18 12:10:00,32.17,32.2,32.15,32.16,69900.0,21.4768,21.4969,21.4635,21.4702,69900.0
2013-04-18 12:20:00,32.15,32.18,32.12,32.16,89500.0,21.4635,21.4835,21.4435,21.4702,89500.0
2013-04-18 12:30:00,32.16,32.19,32.14,32.17,122600.0,21.4702,21.4902,21.4568,21.4768,122600.0
2013-04-18 12:40:00,32.17,32.24,32.15,32.21,134100.0,21.4768,21.5236,21.4635,21.5035,134100.0
2013-04-18 12:50:00,32.21,32.24,32.19,32.22,71600.0,21.5035,21.5236,21.4902,21.5102,71600.0
2013-04-18 13:00:00,32.22,32.29,32.21,32.29,108400.0,21.5102,21.5569,21.5035,21.5569,108400.0
2013-04-18 13:10:00,32.29,32.32,32.25,32.26,134100.0,21.5569,21.577,21.5302,21.5369,134100.0
2013-04-18 13:20:00,32.25,32.34,32.24,32.33,177300.0,21.5302,21.5903,21.5236,21.5836,177300.0
2013-04-18 13:30:00,32.33,32.35,32.32,32.35,180100.0,21.5836,21.597,21.577,21.597,180100.0
2013-04-18 13:40:00,32.35,32.37,32.3,32.3,132700.0,21.597,21.6104,21.5636,21.5636,132700.0
2013-04-18 13:50:00,32.3,32.38,32.3,32.38,463100.0,21.5636,21.617,21.5636,21.617,463100.0
2013-04-18 14:00:00,32.38,32.38,32.32,32.32,229800.0,21.617,21.617,21.577,21.577,229800.0
2013-04-18 14:10:00,32.31,32.32,32.27,32.29,231200.0,21.5703,21.577,21.5436,21.5569,231200.0
2013-04-18 14:20:00,32.3,32.32,32.25,32.29,257700.0,21.5636,21.577,21.5302,21.5569,257700.0
2013-04-18 14:30:00,32.29,32.31,32.24,32.24,92700.0,21.5569,21.5703,21.5236,21.5236,92700.0
2013-04-18 14:40:00,32.24,32.25,32.18,32.2,192500.0,21.5236,21.5302,21.4835,21.4969,192500.0
2013-04-18 14:50:00,32.2,32.22,32.12,32.18,205000.0,21.4969,21.5102,21.4435,21.4835,205000.0
2013-04-18 15:00:00,32.17,32.23,32.16,32.19,246700.0,21.4768,21.5169,21.4702,21.4902,246700.0
2013-04-18 15:10:00,32.19,32.25,32.18,32.23,176000.0,21.4902,21.5302,21.4835,21.5169,176000.0
2013-04-18 15:20:00,32.24,32.25,32.18,32.23,251100.0,21.5236,21.5302,21.4835,21.5169,251100.0
2013-04-18 15:30:00,32.23,32.3,32.22,32.29,394500.0,21.5169,21.5636,21.5102,21.5569,394500.0
2013-04-18 15:40:00,32.29,32.37,32.28,32.34,614500.0,21.5569,21.6104,21.5503,21.5903,614500.0
2013-04-18 15:50:00,32.34,32.34,32.24,32.29,795300.0,21.5903,21.5903,21.5236,21.5569,795300.0
2013-04-19 09:30:00,32.41,32.46,32.35,32.36,1018600.0,21.6371,21.6704,21.597,21.6037,1018600.0
2013-04-19 09:40:00,32.36,32.36,32.21,32.22,142300.0,21.6037,21.6037,21.5035,21.5102,142300.0
2013-04-19 09:50:00,32.23,32.27,32.22,32.25,108600.0,21.5169,21.5436,21.5102,21.5302,108600.0
2013-04-19 10:00:00,32.25,32.32,32.24,32.3,191600.0,21.5302,21.577,21.5236,21.5636,191600.0
2013-04-19 10:10:00,32.31,32.31,32.21,32.23,268000.0,21.5703,21.5703,21.5035,21.5169,268000.0
2013-04-19 10:20:00,32.23,32.23,32.18,32.23,257500.0,21.5169,21.5169,21.4835,21.5169,257500.0
2013-04-19 10:30:00,32.23,32.27,32.23,32.23,187600.0,21.5169,21.5436,21.5169,21.5169,187600.0
2013-04-19 10:40:00,32.24,32.32,32.21,32.3,257400.0,21.5236,21.577,21.5035,21.5636,257400.0
2013-04-19 10:50:00,32.3,32.34,32.29,32.32,127800.0,21.5636,21.5903,21.5569,21.577,127800.0
2013-04-19 11:00:00,32.32,32.39,32.31,32.39,106300.0,21.577,21.6237,21.5703,21.6237,106300.0
2013-04-19 11:10:00,32.39,32.42,32.36,32.41,92200.0,21.6237,21.6437,21.6037,21.6371,92200.0
2013-04-19 11:20:00,32.41,32.41,32.33,32.34,179500.0,21.6371,21.6371,21.5836,21.5903,179500.0
2013-04-19 11:30:00,32.35,32.38,32.34,32.36,97900.0,21.597,21.617,21.5903,21.6037,97900.0
2013-04-19 11:40:00,32.36,32.36,32.32,32.34,143900.0,21.6037,21.6037,21.577,21.5903,143900.0
2013-04-19 11:50:00,32.34,32.35,32.31,32.32,84900.0,21.5903,21.597,21.5703,21.577,84900.0
2013-04-19 12:00:00,32.32,32.35,32.29,32.3,187100.0,21.577,21.597,21.5569,21.5636,187100.0
2013-04-19 12:10:00,32.29,32.33,32.28,32.32,81500.0,21.5569,21.5836,21.5503,21.577,81500.0
2013-04-19 12:20:00,32.32,32.33,32.29,32.33,78300.0,21.577,21.5836,21.5569,21.5836,78300.0
2013-04-19 12:30:00,32.33,32.35,32.3,32.31,102200.0,21.5836,21.597,21.5636,21.5703,102200.0
2013-04-19 12:40:00,32.31,32.33,32.29,32.33,156900.0,21.5703,21.5836,21.5569,21.5836,156900.0
2013-04-19 12:50:00,32.33,32.33,32.3,32.31,88300.0,21.5836,21.5836,21.5636,21.5703,88300.0
2013-04-19 13:00:00,32.31,32.32,32.3,32.3,111400.0,21.5703,21.577,21.5636,21.5636,111400.0
2013-04-19 13:10:00,32.3,32.32,32.3,32.32,157100.0,21.5636,21.577,21.5636,21.577,157100.0
2013-04-19 13:20:00,32.32,32.33,32.3,32.32,175600.0,21.577,21.5836,21.5636,21.577,175600.0
2013-04-19 13:30:00,32.33,32.34,32.29,32.31,148200.0,21.5836,21.5903,21.5569,21.5703,148200.0
2013-04-19 13:40:00,32.32,32.33,32.3,32.3,73200.0,21.577,21.5836,21.5636,21.5636,73200.0
2013-04-19 13:50:00,32.3,32.32,32.3,32.31,86100.0,21.5636,21.577,21.5636,21.5703,86100.0
2013-04-19 14:00:00,32.31,32.34,32.3,32.33,104500.0,21.5703,21.5903,21.5636,21.5836,104500.0
2013-04-19 14:10:00,32.33,32.35,32.3,32.3,124800.0,21.5836,21.597,21.5636,21.5636,124800.0
2013-04-19 14:20:00,32.3,32.33,32.29,32.32,127500.0,21.5636,21.5836,21.5569,21.577,127500.0
2013-04-19 14:30:00,32.32,32.35,32.31,32.33,430300.0,21.577,21.597,21.5703,21.5836,430300.0
2013-04-19 14:40:00,32.32,32.34,32.3,32.33,203400.0,21.577,21.5903,21.5636,21.5836,203400.0
2013-04-19 14:50:00,32.33,32.38,32.33,32.38,270400.0,21.5836,21.617,21.5836,21.617,270400.0
2013-04-19 15:00:00,32.38,32.45,32.37,32.42,377700.0,21.617,21.6638,21.6104,21.6437,377700.0
2013-04-19 15:10:00,32.42,32.46,32.41,32.44,227000.0,21.6437,21.6704,21.6371,21.6571,227000.0
2013-04-19 15:20:00,32.45,32.49,32.44,32.49,139900.0,21.6638,21.6905,21.6571,21.6905,139900.0
2013-04-19 15:30:00,32.49,32.52,32.46,32.5,408700.0,21.6905,21.7105,21.6704,21.6971,408700.0
2013-04-19 15:40:00,32.5,32.52,32.49,32.5,327000.0,21.6971,21.7105,21.6905,21.6971,327000.0
2013-04-19 15:50:00,32.5,32.55,32.49,32.51,973900.0,21.6971,21.7305,21.6905,21.7038,973900.0
2013-04-22 09:30:00,32.53,32.55,32.42,32.46,276500.0,21.7172,21.7305,21.6437,21.6704,276500.0
2013-04-22 09:40:00,32.45,32.5,32.42,32.44,330700.0,21.6638,21.6971,21.6437,21.6571,330700.0
2013-04-22 09:50:00,32.43,32.45,32.41,32.42,147300.0,21.6504,21.6638,21.6371,21.6437,147300.0
2013-04-22 10:00:00,32.41,32.41,32.27,32.28,191300.0,21.6371,21.6371,21.5436,21.5503,191300.0
2013-04-22 10:10:00,32.28,32.32,32.26,32.3,154800.0,21.5503,21.577,21.5369,21.5636,154800.0
2013-04-22 10:20:00,32.3,32.34,32.27,32.3,212000.0,21.5636,21.5903,21.5436,21.5636,212000.0
2013-04-22 10:30:00,32.29,32.29,32.2,32.21,411800.0,21.5569,21.5569,21.4969,21.5035,411800.0
2013-04-22 10:40:00,32.2,32.27,32.2,32.27,178100.0,21.4969,21.5436,21.4969,21.5436,178100.0
2013-04-22 10:50:00,32.27,32.29,32.24,32.27,277700.0,21.5436,21.5569,21.5236,21.5436,277700.0
2013-04-22 11:00:00,32.27,32.3,32.27,32.27,222300.0,21.5436,21.5636,21.5436,21.5436,222300.0
2013-04-22 11:10:00,32.28,32.31,32.24,32.26,148300.0,21.5503,21.5703,21.5236,21.5369,148300.0
2013-04-22 11:20:00,32.26,32.26,32.21,32.22,251700.0,21.5369,21.5369,21.5035,21.5102,251700.0
2013-04-22 11:30:00,32.21,32.25,32.21,32.24,108800.0,21.5035,21.5302,21.5035,21.5236,108800.0
2013-04-22 11:40:00,32.23,32.24,32.2,32.22,286600.0,21.5169,21.5236,21.4969,21.5102,286600.0
2013-04-22 11:50:00,32.23,32.31,32.22,32.3,111100.0,21.5169,21.5703,21.5102,21.5636,111100.0
2013-04-22 12:00:00,32.3,32.33,32.29,32.32,92800.0,21.5636,21.5836,21.5569,21.577,92800.0
2013-04-22 12:10:00,32.32,32.33,32.28,32.28,115700.0,21.577,21.5836,21.5503,21.5503,115700.0
2013-04-22 12:20:00,32.29,32.32,32.29,32.32,110900.0,21.5569,21.577,21.5569,21.577,110900.0
2013-04-22 12:30:00,32.32,32.37,32.31,32.36,121600.0,21.577,21.6104,21.5703,21.6037,121600.0
2013-04-22 12:40:00,32.36,32.4,32.36,32.38,79700.0,21.6037,21.6304,21.6037,21.617,79700.0
2013-04-22 12:50:00,32.38,32.4,32.36,32.37,61300.0,21.617,21.6304,21.6037,21.6104,61300.0
2013-04-22 13:00:00,32.38,32.38,32.35,32.37,38700.0,21.617,21.617,21.597,21.6104,38700.0
2013-04-22 13:10:00,32.37,32.39,32.37,32.38,71300.0,21.6104,21.6237,21.6104,21.617,71300.0
2013-04-22 13:20:00,32.38,32.39,32.37,32.38,42900.0,21.617,21.6237,21.6104,21.617,42900.0
2013-04-22 13:30:00,32.37,32.4,32.37,32.39,74600.0,21.6104,21.6304,21.6104,21.6237,74600.0
2013-04-22 13:40:00,32.38,32.41,32.37,32.4,147700.0,21.617,21.6371,21.6104,21.6304,147700.0
2013-04-22 13:50:00,32.39,32.4,32.34,32.35,104100.0,21.6237,21.6304,21.5903,21.597,104100.0
2013-04-22 14:00:00,32.36,32.4,32.35,32.38,100700.0,21.6037,21.6304,21.597,21.617,100700.0
2013-04-22 14:10:00,32.38,32.41,32.36,32.41,230700.0,21.617,21.6371,21.6037,21.6371,230700.0
2013-04-22 14:20:00,32.41,32.45,32.4,32.45,139800.0,21.6371,21.6638,21.6304,21.6638,139800.0
2013-04-22 14:30:00,32.45,32.47,32.43,32.47,141400.0,21.6638,21.6771,21.6504,21.6771,141400.0
2013-04-22 14:40:00,32.47,32.49,32.46,32.48,95900.0,21.6771,21.6905,21.6704,21.6838,95900.0
2013-04-22 14:50:00,32.48,32.48,32.45,32.45,72400.0,21.6838,21.6838,21.6638,21.6638,72400.0
2013-04-22 15:00:00,32.45,32.47,32.43,32.45,194600.0,21.6638,21.6771,21.6504,21.6638,194600.0
2013-04-22 15:10:00,32.44,32.47,32.43,32.44,133600.0,21.6571,21.6771,21.6504,21.6571,133600.0
2013-04-22 15:20:00,32.44,32.47,32.43,32.45,150300.0,21.6571,21.6771,21.6504,21.6638,150300.0
2013-04-22 15:30:00,32.45,32.48,32.44,32.45,254900.0,21.6638,21.6838,21.6571,21.6638,254900.0
2013-04-22 15:40:00,32.45,32.46,32.43,32.45,241900.0,21.6638,21.6704,21.6504,21.6638,241900.0
2013-04-22 15:50:00,32.45,32.47,32.42,32.46,661300.0,21.6638,21.6771,21.6437,21.6704,661300.0
2013-04-23 09:30:00,32.64,32.69,32.55,32.66,169200.0,21.7906,21.824,21.7305,21.804,169200.0
2013-04-23 09:40:00,32.66,32.7,32.62,32.65,214600.0,21.804,21.8307,21.7773,21.7973,214600.0
2013-04-23 09:50:00,32.64,32.66,32.58,32.6,205000.0,21.7906,21.804,21.7505,21.7639,205000.0
2013-04-23 10:00:00,32.59,32.64,32.55,32.56,352900.0,21.7572,21.7906,21.7305,21.7372,352900.0
2013-04-23 10:10:00,32.56,32.6,32.55,32.59,193900.0,21.7372,21.7639,21.7305,21.7572,193900.0
2013-04-23 10:20:00,32.59,32.6,32.55,32.6,486700.0,21.7572,21.7639,21.7305,21.7639,486700.0
2013-04-23 10:30:00,32.6,32.61,32.58,32.58,335900.0,21.7639,21.7706,21.7505,21.7505,335900.0
2013-04-23 10:40:00,32.59,32.61,32.58,32.58,103100.0,21.7572,21.7706,21.7505,21.7505,103100.0
2013-04-23 10:50:00,32.57,32.61,32.57,32.58,146300.0,21.7439,21.7706,21.7439,21.7505,146300.0
2013-04-23 11:00:00,32.58,32.63,32.58,32.62,115900.0,21.7505,21.7839,21.7505,21.7773,115900.0
2013-04-23 11:10:00,32.62,32.62,32.58,32.59,295600.0,21.7773,21.7773,21.7505,21.7572,295600.0
2013-04-23 11:20:00,32.59,32.62,32.58,32.61,586000.0,21.7572,21.7773,21.7505,21.7706,586000.0
2013-04-23 11:30:00,32.6,32.63,32.59,32.59,258100.0,21.7639,21.7839,21.7572,21.7572,258100.0
2013-04-23 11:40:00,32.6,32.63,32.55,32.63,170600.0,21.7639,21.7839,21.7305,21.7839,170600.0
2013-04-23 11:50:00,32.63,32.68,32.62,32.66,297800.0,21.7839,21.8173,21.7773,21.804,297800.0
2013-04-23 12:00:00,32.66,32.7,32.66,32.69,413700.0,21.804,21.8307,21.804,21.824,413700.0
2013-04-23 12:10:00,32.7,32.73,32.68,32.72,128100.0,21.8307,21.8507,21.8173,21.844,128100.0
2013-04-23 12:20:00,32.72,32.75,32.72,32.75,83300.0,21.844,21.864,21.844,21.864,83300.0
2013-04-23 12:30:00,32.75,32.78,32.74,32.77,199000.0,21.864,21.8841,21.8574,21.8774,199000.0
2013-04-23 12:40:00,32.77,32.78,32.76,32.76,100200.0,21.8774,21.8841,21.8707,21.8707,100200.0
2013-04-23 12:50:00,32.76,32.8,32.76,32.79,144600.0,21.8707,21.8974,21.8707,21.8907,144600.0
2013-04-23 13:00:00,32.8,32.8,32.49,32.49,738300.0,21.8974,21.8974,21.6905,21.6905,738300.0
2013-04-23 13:10:00,32.48,32.83,32.44,32.8,679800.0,21.6838,21.9174,21.6571,21.8974,679800.0
2013-04-23 13:20:00,32.8,32.8,32.72,32.75,109900.0,21.8974,21.8974,21.844,21.864,109900.0
2013-04-23 13:30:00,32.74,32.78,32.73,32.77,184600.0,21.8574,21.8841,21.8507,21.8774,184600.0
2013-04-23 13:40:00,32.77,32.84,32.77,32.84,153900.0,21.8774,21.9241,21.8774,21.9241,153900.0
2013-04-23 13:50:00,32.84,32.85,32.8,32.84,107300.0,21.9241,21.9308,21.8974,21.9241,107300.0
2013-04-23 14:00:00,32.83,32.85,32.82,32.84,69900.0,21.9174,21.9308,21.9108,21.9241,69900.0
2013-04-23 14:10:00,32.84,32.84,32.79,32.8,107000.0,21.9241,21.9241,21.8907,21.8974,107000.0
2013-04-23 14:20:00,32.8,32.8,32.73,32.74,120900.0,21.8974,21.8974,21.8507,21.8574,120900.0
2013-04-23 14:30:00,32.73,32.77,32.71,32.74,125500.0,21.8507,21.8774,21.8373,21.8574,125500.0
2013-04-23 14:40:00,32.74,32.75,32.73,32.75,100100.0,21.8574,21.864,21.8507,21.864,100100.0
2013-04-23 14:50:00,32.76,32.79,32.75,32.77,124800.0,21.8707,21.8907,21.864,21.8774,124800.0
2013-04-23 15:00:00,32.77,32.79,32.75,32.77,123300.0,21.8774,21.8907,21.864,21.8774,123300.0
2013-04-23 15:10:00,32.77,32.79,32.75,32.75,142200.0,21.8774,21.8907,21.864,21.864,142200.0
2013-04-23 15:20:00,32.75,32.82,32.75,32.82,170600.0,21.864,21.9108,21.864,21.9108,170600.0
2013-04-23 15:30:00,32.82,32.82,32.78,32.8,249900.0,21.9108,21.9108,21.8841,21.8974,249900.0
2013-04-23 15:40:00,32.8,32.82,32.77,32.82,266900.0,21.8974,21.9108,21.8774,21.9108,266900.0
2013-04-23 15:50:00,32.82,32.85,32.79,32.84,770300.0,21.9108,21.9308,21.8907,21.9241,770300.0
2013-04-24 09:30:00,32.88,32.95,32.82,32.82,393900.0,21.9508,21.9976,21.9108,21.9108,393900.0
2013-04-24 09:40:00,32.81,32.84,32.78,32.84,412700.0,21.9041,21.9241,21.8841,21.9241,412700.0
2013-04-24 09:50:00,32.84,32.9,32.82,32.86,180200.0,21.9241,21.9642,21.9108,21.9375,180200.0
2013-04-24 10:00:00,32.87,32.89,32.79,32.83,167000.0,21.9442,21.9575,21.8907,21.9174,167000.0
2013-04-24 10:10:00,32.84,32.88,32.8,32.82,217700.0,21.9241,21.9508,21.8974,21.9108,217700.0
2013-04-24 10:20:00,32.82,32.9,32.81,32.89,112700.0,21.9108,21.9642,21.9041,21.9575,112700.0
2013-04-24 10:30:00,32.89,32.91,32.85,32.87,95100.0,21.9575,21.9709,21.9308,21.9442,95100.0
2013-04-24 10:40:00,32.88,32.91,32.86,32.88,173600.0,21.9508,21.9709,21.9375,21.9508,173600.0
2013-04-24 10:50:00,32.89,32.9,32.86,32.87,103900.0,21.9575,21.9642,21.9375,21.9442,103900.0
2013-04-24 11:00:00,32.88,32.89,32.84,32.86,215700.0,21.9508,21.9575,21.9241,21.9375,215700.0
2013-04-24 11:10:00,32.86,32.91,32.84,32.91,147800.0,21.9375,21.9709,21.9241,21.9709,147800.0
2013-04-24 11:20:00,32.9,32.91,32.86,32.88,648100.0,21.9642,21.9709,21.9375,21.9508,648100.0
2013-04-24 11:30:00,32.89,32.89,32.85,32.87,203000.0,21.9575,21.9575,21.9308,21.9442,203000.0
2013-04-24 11:40:00,32.87,32.89,32.87,32.89,96500.0,21.9442,21.9575,21.9442,21.9575,96500.0
2013-04-24 11:50:00,32.88,32.9,32.88,32.89,94900.0,21.9508,21.9642,21.9508,21.9575,94900.0
2013-04-24 12:00:00,32.89,32.89,32.87,32.88,136600.0,21.9575,21.9575,21.9442,21.9508,136600.0
2013-04-24 12:10:00,32.88,32.88,32.85,32.85,228600.0,21.9508,21.9508,21.9308,21.9308,228600.0
2013-04-24 12:20:00,32.85,32.86,32.83,32.85,130900.0,21.9308,21.9375,21.9174,21.9308,130900.0
2013-04-24 12:30:00,32.85,32.87,32.84,32.85,178500.0,21.9308,21.9442,21.9241,21.9308,178500.0
2013-04-24 12:40:00,32.86,32.88,32.81,32.88,128300.0,21.9375,21.9508,21.9041,21.9508,128300.0
2013-04-24 12:50:00,32.88,32.91,32.86,32.88,223300.0,21.9508,21.9709,21.9375,21.9508,223300.0
2013-04-24 13:00:00,32.88,32.89,32.82,32.83,143100.0,21.9508,21.9575,21.9108,21.9174,143100.0
2013-04-24 13:10:00,32.83,32.94,32.82,32.93,110500.0,21.9174,21.9909,21.9108,21.9842,110500.0
2013-04-24 13:20:00,32.93,32.95,32.91,32.91,142600.0,21.9842,21.9976,21.9709,21.9709,142600.0
2013-04-24 13:30:00,32.9,32.92,32.88,32.91,160600.0,21.9642,21.9775,21.9508,21.9709,160600.0
2013-04-24 13:40:00,32.9,32.91,32.9,32.9,66600.0,21.9642,21.9709,21.9642,21.9642,66600.0
2013-04-24 13:50:00,32.91,32.93,32.9,32.93,121100.0,21.9709,21.9842,21.9642,21.9842,121100.0
2013-04-24 14:00:00,32.93,32.95,32.92,32.92,189300.0,21.9842,21.9976,21.9775,21.9775,189300.0
2013-04-24 14:10:00,32.93,32.99,32.92,32.99,240700.0,21.9842,22.0243,21.9775,22.0243,240700.0
2013-04-24 14:20:00,32.98,33.0,32.97,33.0,93000.0,22.0176,22.0309,22.0109,22.0309,93000.0
2013-04-24 14:30:00,33.0,33.05,32.99,33.05,159600.0,22.0309,22.0643,22.0243,22.0643,159600.0
2013-04-24 14:40:00,33.05,33.06,33.04,33.04,158500.0,22.0643,22.071,22.0576,22.0576,158500.0
2013-04-24 14:50:00,33.05,33.14,33.04,33.14,407400.0,22.0643,22.1244,22.0576,22.1244,407400.0
2013-04-24 15:00:00,33.14,33.16,33.12,33.16,313700.0,22.1244,22.1378,22.1111,22.1378,313700.0
2013-04-24 15:10:00,33.16,33.16,33.12,33.16,241800.0,22.1378,22.1378,22.1111,22.1378,241800.0
2013-04-24 15:20:00,33.16,33.18,33.15,33.16,272100.0,22.1378,22.1511,22.1311,22.1378,272100.0
2013-04-24 15:30:00,33.16,33.22,33.15,33.2,657600.0,22.1378,22.1778,22.1311,22.1645,657600.0
2013-04-24 15:40:00,33.2,33.22,33.14,33.17,671100.0,22.1645,22.1778,22.1244,22.1444,671100.0
2013-04-24 15:50:00,33.17,33.18,33.1,33.16,904100.0,22.1444,22.1511,22.0977,22.1378,904100.0
2013-04-25 09:30:00,33.25,33.35,33.17,33.32,175200.0,22.1978,22.2646,22.1444,22.2446,175200.0
2013-04-25 09:40:00,33.32,33.36,33.22,33.24,148800.0,22.2446,22.2713,22.1778,22.1912,148800.0
2013-04-25 09:50:00,33.24,33.27,33.21,33.23,357800.0,22.1912,22.2112,22.1711,22.1845,357800.0
2013-04-25 10:00:00,33.23,33.26,33.22,33.25,448500.0,22.1845,22.2045,22.1778,22.1978,448500.0
2013-04-25 10:10:00,33.25,33.27,33.22,33.26,270800.0,22.1978,22.2112,22.1778,22.2045,270800.0
2013-04-25 10:20:00,33.26,33.3,33.24,33.27,240100.0,22.2045,22.2312,22.1912,22.2112,240100.0
2013-04-25 10:30:00,33.28,33.3,33.27,33.29,154500.0,22.2179,22.2312,22.2112,22.2245,154500.0
2013-04-25 10:40:00,33.29,33.34,33.27,33.32,266500.0,22.2245,22.2579,22.2112,22.2446,266500.0
2013-04-25 10:50:00,33.33,33.37,33.32,33.32,229400.0,22.2513,22.278,22.2446,22.2446,229400.0
2013-04-25 11:00:00,33.32,33.33,33.29,33.3,226300.0,22.2446,22.2513,22.2245,22.2312,226300.0
2013-04-25 11:10:00,33.3,33.32,33.29,33.3,116100.0,22.2312,22.2446,22.2245,22.2312,116100.0
2013-04-25 11:20:00,33.3,33.31,33.27,33.29,109000.0,22.2312,22.2379,22.2112,22.2245,109000.0
2013-04-25 11:30:00,33.3,33.36,33.29,33.36,155300.0,22.2312,22.2713,22.2245,22.2713,155300.0
2013-04-25 11:40:00,33.36,33.36,33.32,33.32,179500.0,22.2713,22.2713,22.2446,22.2446,179500.0
2013-04-25 11:50:00,33.33,33.33,33.3,33.32,87300.0,22.2513,22.2513,22.2312,22.2446,87300.0
2013-04-25 12:00:00,33.31,33.34,33.31,33.34,65500.0,22.2379,22.2579,22.2379,22.2579,65500.0
2013-04-25 12:10:00,33.33,33.36,33.33,33.35,106300.0,22.2513,22.2713,22.2513,22.2646,106300.0
2013-04-25 12:20:00,33.35,33.36,33.33,33.35,64500.0,22.2646,22.2713,22.2513,22.2646,64500.0
2013-04-25 12:30:00,33.35,33.38,33.34,33.34,65800.0,22.2646,22.2846,22.2579,22.2579,65800.0
2013-04-25 12:40:00,33.34,33.35,33.33,33.34,54300.0,22.2579,22.2646,22.2513,22.2579,54300.0
2013-04-25 12:50:00,33.34,33.36,33.34,33.36,65800.0,22.2579,22.2713,22.2579,22.2713,65800.0
2013-04-25 13:00:00,33.35,33.36,33.34,33.34,101800.0,22.2646,22.2713,22.2579,22.2579,101800.0
2013-04-25 13:10:00,33.34,33.45,33.34,33.43,219900.0,22.2579,22.3314,22.2579,22.318,219900.0
2013-04-25 13:20:00,33.44,33.48,33.42,33.43,204600.0,22.3247,22.3514,22.3113,22.318,204600.0
2013-04-25 13:30:00,33.42,33.43,33.35,33.41,151400.0,22.3113,22.318,22.2646,22.3047,151400.0
2013-04-25 13:40:00,33.41,33.44,33.4,33.43,205600.0,22.3047,22.3247,22.298,22.318,205600.0
2013-04-25 13:50:00,33.43,33.45,33.42,33.45,158000.0,22.318,22.3314,22.3113,22.3314,158000.0
2013-04-25 14:00:00,33.44,33.46,33.44,33.46,119000.0,22.3247,22.338,22.3247,22.338,119000.0
2013-04-25 14:10:00,33.46,33.46,33.44,33.44,133700.0,22.338,22.338,22.3247,22.3247,133700.0
2013-04-25 14:20:00,33.44,33.45,33.42,33.43,187100.0,22.3247,22.3314,22.3113,22.318,187100.0
2013-04-25 14:30:00,33.43,33.43,33.41,33.42,67300.0,22.318,22.318,22.3047,22.3113,67300.0
2013-04-25 14:40:00,33.41,33.42,33.39,33.4,230200.0,22.3047,22.3113,22.2913,22.298,230200.0
2013-04-25 14:50:00,33.41,33.41,33.34,33.34,315600.0,22.3047,22.3047,22.2579,22.2579,315600.0
2013-04-25 15:00:00,33.34,33.35,33.25,33.29,292500.0,22.2579,22.2646,22.1978,22.2245,292500.0
2013-04-25 15:10:00,33.29,33.32,33.25,33.25,284700.0,22.2245,22.2446,22.1978,22.1978,284700.0
2013-04-25 15:20:00,33.26,33.31,33.24,33.31,258100.0,22.2045,22.2379,22.1912,22.2379,258100.0
2013-04-25 15:30:00,33.3,33.36,33.3,33.34,362600.0,22.2312,22.2713,22.2312,22.2579,362600.0
2013-04-25 15:40:00,33.34,33.36,33.33,33.36,204900.0,22.2579,22.2713,22.2513,22.2713,204900.0
2013-04-25 15:50:00,33.36,33.36,33.28,33.32,727100.0,22.2713,22.2713,22.2179,22.2446,727100.0
2013-04-26 09:30:00,33.32,33.35,33.13,33.13,198300.0,22.2446,22.2646,22.1177,22.1177,198300.0
2013-04-26 09:40:00,33.14,33.19,33.12,33.16,182300.0,22.1244,22.1578,22.1111,22.1378,182300.0
2013-04-26 09:50:00,33.15,33.27,33.14,33.26,267900.0,22.1311,22.2112,22.1244,22.2045,267900.0
2013-04-26 10:00:00,33.25,33.32,33.25,33.31,196100.0,22.1978,22.2446,22.1978,22.2379,196100.0
2013-04-26 10:10:00,33.32,33.34,33.25,33.29,235800.0,22.2446,22.2579,22.1978,22.2245,235800.0
2013-04-26 10:20:00,33.28,33.33,33.25,33.33,167300.0,22.2179,22.2513,22.1978,22.2513,167300.0
2013-04-26 10:30:00,33.33,33.35,33.27,33.31,142100.0,22.2513,22.2646,22.2112,22.2379,142100.0
2013-04-26 10:40:00,33.31,33.37,33.31,33.35,159900.0,22.2379,22.278,22.2379,22.2646,159900.0
2013-04-26 10:50:00,33.34,33.35,33.26,33.3,174100.0,22.2579,22.2646,22.2045,22.2312,174100.0
2013-04-26 11:00:00,33.28,33.31,33.27,33.31,136300.0,22.2179,22.2379,22.2112,22.2379,136300.0
2013-04-26 11:10:00,33.31,33.32,33.29,33.29,199300.0,22.2379,22.2446,22.2245,22.2245,199300.0
2013-04-26 11:20:00,33.29,33.31,33.25,33.31,249900.0,22.2245,22.2379,22.1978,22.2379,249900.0
2013-04-26 11:30:00,33.31,33.32,33.29,33.3,150900.0,22.2379,22.2446,22.2245,22.2312,150900.0
2013-04-26 11:40:00,33.3,33.32,33.29,33.3,95100.0,22.2312,22.2446,22.2245,22.2312,95100.0
2013-04-26 11:50:00,33.3,33.3,33.26,33.29,76300.0,22.2312,22.2312,22.2045,22.2245,76300.0
2013-04-26 12:00:00,33.29,33.29,33.25,33.28,118200.0,22.2245,22.2245,22.1978,22.2179,118200.0
2013-04-26 12:10:00,33.28,33.29,33.25,33.28,138900.0,22.2179,22.2245,22.1978,22.2179,138900.0
2013-04-26 12:20:00,33.27,33.28,33.25,33.25,87700.0,22.2112,22.2179,22.1978,22.1978,87700.0
2013-04-26 12:30:00,33.25,33.27,33.23,33.23,103600.0,22.1978,22.2112,22.1845,22.1845,103600.0
2013-04-26 12:40:00,33.24,33.26,33.22,33.25,92800.0,22.1912,22.2045,22.1778,22.1978,92800.0
2013-04-26 12:50:00,33.25,33.26,33.23,33.24,92200.0,22.1978,22.2045,22.1845,22.1912,92200.0
2013-04-26 13:00:00,33.24,33.25,33.22,33.25,109500.0,22.1912,22.1978,22.1778,22.1978,109500.0
2013-04-26 13:10:00,33.25,33.26,33.25,33.26,68500.0,22.1978,22.2045,22.1978,22.2045,68500.0
2013-04-26 13:20:00,33.25,33.3,33.25,33.28,107000.0,22.1978,22.2312,22.1978,22.2179,107000.0
2013-04-26 13:30:00,33.28,33.29,33.27,33.29,168200.0,22.2179,22.2245,22.2112,22.2245,168200.0
2013-04-26 13:40:00,33.29,33.31,33.27,33.29,77700.0,22.2245,22.2379,22.2112,22.2245,77700.0
2013-04-26 13:50:00,33.29,33.3,33.26,33.26,98700.0,22.2245,22.2312,22.2045,22.2045,98700.0
2013-04-26 14:00:00,33.26,33.27,33.25,33.25,128200.0,22.2045,22.2112,22.1978,22.1978,128200.0
2013-04-26 14:10:00,33.25,33.26,33.22,33.23,64200.0,22.1978,22.2045,22.1778,22.1845,64200.0
2013-04-26 14:20:00,33.22,33.24,33.2,33.24,177800.0,22.1778,22.1912,22.1645,22.1912,177800.0
2013-04-26 14:30:00,33.23,33.25,33.2,33.22,123300.0,22.1845,22.1978,22.1645,22.1778,123300.0
2013-04-26 14:40:00,33.22,33.26,33.21,33.25,296000.0,22.1778,22.2045,22.1711,22.1978,296000.0
2013-04-26 14:50:00,33.25,33.26,33.21,33.21,142400.0,22.1978,22.2045,22.1711,22.1711,142400.0
2013-04-26 15:00:00,33.21,33.24,33.2,33.24,289400.0,22.1711,22.1912,22.1645,22.1912,289400.0
2013-04-26 15:10:00,33.23,33.24,33.2,33.2,91500.0,22.1845,22.1912,22.1645,22.1645,91500.0
2013-04-26 15:20:00,33.2,33.21,33.17,33.19,191800.0,22.1645,22.1711,22.1444,22.1578,191800.0
2013-04-26 15:30:00,33.19,33.23,33.19,33.2,186000.0,22.1578,22.1845,22.1578,22.1645,186000.0
2013-04-26 15:40:00,33.21,33.22,33.14,33.17,443700.0,22.1711,22.1778,22.1244,22.1444,443700.0
2013-04-26 15:50:00,33.17,33.19,33.13,33.13,892200.0,22.1444,22.1578,22.1177,22.1177,892200.0
2013-04-29 09:30:00,33.19,33.23,33.15,33.2,166300.0,22.1578,22.1845,22.1311,22.1645,166300.0
2013-04-29 09:40:00,33.2,33.27,33.2,33.21,148200.0,22.1645,22.2112,22.1645,22.1711,148200.0
2013-04-29 09:50:00,33.21,33.24,33.21,33.24,103300.0,22.1711,22.1912,22.1711,22.1912,103300.0
2013-04-29 10:00:00,33.24,33.34,33.23,33.31,250000.0,22.1912,22.2579,22.1845,22.2379,250000.0
2013-04-29 10:10:00,33.32,33.33,33.27,33.3,201700.0,22.2446,22.2513,22.2112,22.2312,201700.0
2013-04-29 10:20:00,33.3,33.34,33.27,33.33,185900.0,22.2312,22.2579,22.2112,22.2513,185900.0
2013-04-29 10:30:00,33.33,33.38,33.31,33.38,82800.0,22.2513,22.2846,22.2379,22.2846,82800.0
2013-04-29 10:40:00,33.38,33.46,33.38,33.42,138300.0,22.2846,22.338,22.2846,22.3113,138300.0
2013-04-29 10:50:00,33.43,33.44,33.42,33.43,53200.0,22.318,22.3247,22.3113,22.318,53200.0
2013-04-29 11:00:00,33.43,33.44,33.42,33.43,92400.0,22.318,22.3247,22.3113,22.318,92400.0
2013-04-29 11:10:00,33.43,33.43,33.4,33.4,52700.0,22.318,22.318,22.298,22.298,52700.0
2013-04-29 11:20:00,33.4,33.44,33.4,33.43,126800.0,22.298,22.3247,22.298,22.318,126800.0
2013-04-29 11:30:00,33.42,33.43,33.37,33.38,138000.0,22.3113,22.318,22.278,22.2846,138000.0
2013-04-29 11:40:00,33.38,33.41,33.36,33.38,109300.0,22.2846,22.3047,22.2713,22.2846,109300.0
2013-04-29 11:50:00,33.39,33.4,33.38,33.39,74900.0,22.2913,22.298,22.2846,22.2913,74900.0
2013-04-29 12:00:00,33.38,33.42,33.37,33.38,153500.0,22.2846,22.3113,22.278,22.2846,153500.0
2013-04-29 12:10:00,33.38,33.4,33.38,33.38,107100.0,22.2846,22.298,22.2846,22.2846,107100.0
2013-04-29 12:20:00,33.38,33.39,33.35,33.35,102900.0,22.2846,22.2913,22.2646,22.2646,102900.0
2013-04-29 12:30:00,33.36,33.38,33.3,33.36,251800.0,22.2713,22.2846,22.2312,22.2713,251800.0
2013-04-29 12:40:00,33.36,33.39,33.34,33.34,102800.0,22.2713,22.2913,22.2579,22.2579,102800.0
2013-04-29 12:50:00,33.34,33.37,33.32,33.36,86400.0,22.2579,22.278,22.2446,22.2713,86400.0
2013-04-29 13:00:00,33.35,33.39,33.34,33.37,78900.0,22.2646,22.2913,22.2579,22.278,78900.0
2013-04-29 13:10:00,33.37,33.38,33.35,33.37,138700.0,22.278,22.2846,22.2646,22.278,138700.0
2013-04-29 13:20:00,33.37,33.39,33.35,33.37,145300.0,22.278,22.2913,22.2646,22.278,145300.0
2013-04-29 13:30:00,33.38,33.38,33.33,33.36,91800.0,22.2846,22.2846,22.2513,22.2713,91800.0
2013-04-29 13:40:00,33.36,33.37,33.35,33.37,128400.0,22.2713,22.278,22.2646,22.278,128400.0
2013-04-29 13:50:00,33.37,33.37,33.33,33.36,125700.0,22.278,22.278,22.2513,22.2713,125700.0
2013-04-29 14:00:00,33.36,33.38,33.33,33.38,174000.0,22.2713,22.2846,22.2513,22.2846,174000.0
2013-04-29 14:10:00,33.38,33.38,33.34,33.37,221600.0,22.2846,22.2846,22.2579,22.278,221600.0
2013-04-29 14:20:00,33.37,33.39,33.36,33.36,240600.0,22.278,22.2913,22.2713,22.2713,240600.0
2013-04-29 14:30:00,33.37,33.38,33.35,33.38,142800.0,22.278,22.2846,22.2646,22.2846,142800.0
2013-04-29 14:40:00,33.38,33.38,33.35,33.35,97800.0,22.2846,22.2846,22.2646,22.2646,97800.0
2013-04-29 14:50:00,33.35,33.36,33.34,33.34,80300.0,22.2646,22.2713,22.2579,22.2579,80300.0
2013-04-29 15:00:00,33.34,33.35,33.29,33.32,188600.0,22.2579,22.2646,22.2245,22.2446,188600.0
2013-04-29 15:10:00,33.32,33.33,33.28,33.28,199000.0,22.2446,22.2513,22.2179,22.2179,199000.0
2013-04-29 15:20:00,33.28,33.31,33.23,33.28,293100.0,22.2179,22.2379,22.1845,22.2179,293100.0
2013-04-29 15:30:00,33.28,33.32,33.28,33.3,171500.0,22.2179,22.2446,22.2179,22.2312,171500.0
2013-04-29 15:40:00,33.3,33.32,33.27,33.28,210500.0,22.2312,22.2446,22.2112,22.2179,210500.0
2013-04-29 15:50:00,33.28,33.29,33.25,33.28,911900.0,22.2179,22.2245,22.1978,22.2179,911900.0
2013-04-30 09:30:00,33.27,33.33,33.19,33.26,183600.0,22.2112,22.2513,22.1578,22.2045,183600.0
2013-04-30 09:40:00,33.26,33.27,33.2,33.25,123000.0,22.2045,22.2112,22.1645,22.1978,123000.0
2013-04-30 09:50:00,33.26,33.26,33.17,33.2,145400.0,22.2045,22.2045,22.1444,22.1645,145400.0
2013-04-30 10:00:00,33.2,33.24,33.12,33.14,216000.0,22.1645,22.1912,22.1111,22.1244,216000.0
2013-04-30 10:10:00,33.15,33.19,33.14,33.16,79200.0,22.1311,22.1578,22.1244,22.1378,79200.0
2013-04-30 10:20:00,33.16,33.19,33.15,33.18,86200.0,22.1378,22.1578,22.1311,22.1511,86200.0
2013-04-30 10:30:00,33.18,33.22,33.15,33.2,87700.0,22.1511,22.1778,22.1311,22.1645,87700.0
2013-04-30 10:40:00,33.2,33.23,33.2,33.22,87100.0,22.1645,22.1845,22.1645,22.1778,87100.0
2013-04-30 10:50:00,33.21,33.22,33.18,33.18,95700.0,22.1711,22.1778,22.1511,22.1511,95700.0
2013-04-30 11:00:00,33.19,33.23,33.17,33.22,113400.0,22.1578,22.1845,22.1444,22.1778,113400.0
2013-04-30 11:10:00,33.21,33.22,33.18,33.2,75400.0,22.1711,22.1778,22.1511,22.1645,75400.0
2013-04-30 11:20:00,33.2,33.23,33.19,33.22,80100.0,22.1645,22.1845,22.1578,22.1778,80100.0
2013-04-30 11:30:00,33.22,33.24,33.21,33.24,118200.0,22.1778,22.1912,22.1711,22.1912,118200.0
2013-04-30 11:40:00,33.23,33.27,33.23,33.27,150300.0,22.1845,22.2112,22.1845,22.2112,150300.0
2013-04-30 11:50:00,33.27,33.29,33.25,33.25,62600.0,22.2112,22.2245,22.1978,22.1978,62600.0
2013-04-30 12:00:00,33.26,33.28,33.24,33.27,50600.0,22.2045,22.2179,22.1912,22.2112,50600.0
2013-04-30 12:10:00,33.27,33.29,33.25,33.27,56500.0,22.2112,22.2245,22.1978,22.2112,56500.0
2013-04-30 12:20:00,33.28,33.29,33.27,33.27,73700.0,22.2179,22.2245,22.2112,22.2112,73700.0
2013-04-30 12:30:00,33.27,33.28,33.24,33.25,66300.0,22.2112,22.2179,22.1912,22.1978,66300.0
2013-04-30 12:40:00,33.24,33.26,33.24,33.26,72300.0,22.1912,22.2045,22.1912,22.2045,72300.0
2013-04-30 12:50:00,33.26,33.28,33.24,33.27,104400.0,22.2045,22.2179,22.1912,22.2112,104400.0
2013-04-30 13:00:00,33.27,33.29,33.26,33.29,58900.0,22.2112,22.2245,22.2045,22.2245,58900.0
2013-04-30 13:10:00,33.28,33.31,33.27,33.31,62100.0,22.2179,22.2379,22.2112,22.2379,62100.0
2013-04-30 13:20:00,33.31,33.32,33.3,33.31,38700.0,22.2379,22.2446,22.2312,22.2379,38700.0
2013-04-30 13:30:00,33.3,33.31,33.28,33.31,43300.0,22.2312,22.2379,22.2179,22.2379,43300.0
2013-04-30 13:40:00,33.31,33.33,33.3,33.32,51600.0,22.2379,22.2513,22.2312,22.2446,51600.0
2013-04-30 13:50:00,33.31,33.33,33.3,33.33,44000.0,22.2379,22.2513,22.2312,22.2513,44000.0
2013-04-30 14:00:00,33.33,33.33,33.25,33.25,56200.0,22.2513,22.2513,22.1978,22.1978,56200.0
2013-04-30 14:10:00,33.25,33.27,33.25,33.25,74700.0,22.1978,22.2112,22.1978,22.1978,74700.0
2013-04-30 14:20:00,33.25,33.28,33.24,33.28,92200.0,22.1978,22.2179,22.1912,22.2179,92200.0
2013-04-30 14:30:00,33.27,33.29,33.23,33.27,288600.0,22.2112,22.2245,22.1845,22.2112,288600.0
2013-04-30 14:40:00,33.27,33.29,33.27,33.29,89000.0,22.2112,22.2245,22.2112,22.2245,89000.0
2013-04-30 14:50:00,33.29,33.3,33.27,33.27,89500.0,22.2245,22.2312,22.2112,22.2112,89500.0
2013-04-30 15:00:00,33.27,33.28,33.23,33.25,195200.0,22.2112,22.2179,22.1845,22.1978,195200.0
2013-04-30 15:10:00,33.25,33.25,33.23,33.24,185400.0,22.1978,22.1978,22.1845,22.1912,185400.0
2013-04-30 15:20:00,33.25,33.26,33.23,33.26,194800.0,22.1978,22.2045,22.1845,22.2045,194800.0
2013-04-30 15:30:00,33.26,33.26,33.25,33.25,144600.0,22.2045,22.2045,22.1978,22.1978,144600.0
2013-04-30 15:40:00,33.26,33.3,33.25,33.29,331500.0,22.2045,22.2312,22.1978,22.2245,331500.0
2013-04-30 15:50:00,33.29,33.3,33.26,33.28,655800.0,22.2245,22.2312,22.2045,22.2179,655800.0
2013-05-01 09:30:00,33.22,33.23,33.0,33.02,455100.0,22.1778,22.1845,22.0309,22.0443,455100.0
2013-05-01 09:40:00,33.02,33.02,32.93,32.95,249500.0,22.0443,22.0443,21.9842,21.9976,249500.0
2013-05-01 09:50:00,32.95,33.02,32.94,32.98,132600.0,21.9976,22.0443,21.9909,22.0176,132600.0
2013-05-01 10:00:00,32.98,33.03,32.87,32.87,328400.0,22.0176,22.051,21.9442,21.9442,328400.0
2013-05-01 10:10:00,32.88,32.9,32.79,32.79,369500.0,21.9508,21.9642,21.8907,21.8907,369500.0
2013-05-01 10:20:00,32.8,32.88,32.77,32.84,298000.0,21.8974,21.9508,21.8774,21.9241,298000.0
2013-05-01 10:30:00,32.83,32.9,32.82,32.86,228600.0,21.9174,21.9642,21.9108,21.9375,228600.0
2013-05-01 10:40:00,32.87,32.87,32.8,32.85,179700.0,21.9442,21.9442,21.8974,21.9308,179700.0
2013-05-01 10:50:00,32.84,32.91,32.81,32.91,165600.0,21.9241,21.9709,21.9041,21.9709,165600.0
2013-05-01 11:00:00,32.9,32.91,32.87,32.88,90900.0,21.9642,21.9709,21.9442,21.9508,90900.0
2013-05-01 11:10:00,32.87,32.91,32.86,32.9,150100.0,21.9442,21.9709,21.9375,21.9642,150100.0
2013-05-01 11:20:00,32.9,32.93,32.89,32.92,131500.0,21.9642,21.9842,21.9575,21.9775,131500.0
2013-05-01 11:30:00,32.92,32.94,32.86,32.86,210600.0,21.9775,21.9909,21.9375,21.9375,210600.0
2013-05-01 11:40:00,32.86,32.88,32.84,32.86,108200.0,21.9375,21.9508,21.9241,21.9375,108200.0
2013-05-01 11:50:00,32.87,32.89,32.87,32.89,107000.0,21.9442,21.9575,21.9442,21.9575,107000.0
2013-05-01 12:00:00,32.89,32.89,32.86,32.86,68300.0,21.9575,21.9575,21.9375,21.9375,68300.0
2013-05-01 12:10:00,32.87,32.9,32.85,32.9,70800.0,21.9442,21.9642,21.9308,21.9642,70800.0
2013-05-01 12:20:00,32.9,32.94,32.89,32.91,182100.0,21.9642,21.9909,21.9575,21.9709,182100.0
2013-05-01 12:30:00,32.91,32.95,32.89,32.95,413300.0,21.9709,21.9976,21.9575,21.9976,413300.0
2013-05-01 12:40:00,32.95,32.98,32.95,32.98,51200.0,21.9976,22.0176,21.9976,22.0176,51200.0
2013-05-01 12:50:00,32.98,32.98,32.91,32.91,173600.0,22.0176,22.0176,21.9709,21.9709,173600.0
2013-05-01 13:00:00,32.91,32.93,32.84,32.84,198700.0,21.9709,21.9842,21.9241,21.9241,198700.0
2013-05-01 13:10:00,32.84,32.87,32.84,32.87,118200.0,21.9241,21.9442,21.9241,21.9442,118200.0
2013-05-01 13:20:00,32.87,32.93,32.86,32.92,116100.0,21.9442,21.9842,21.9375,21.9775,116100.0
2013-05-01 13:30:00,32.92,32.93,32.87,32.87,101400.0,21.9775,21.9842,21.9442,21.9442,101400.0
2013-05-01 13:40:00,32.87,32.87,32.8,32.83,118100.0,21.9442,21.9442,21.8974,21.9174,118100.0
2013-05-01 13:50:00,32.82,32.86,32.81,32.85,79000.0,21.9108,21.9375,21.9041,21.9308,79000.0
2013-05-01 14:00:00,32.86,32.94,32.85,32.94,110400.0,21.9375,21.9909,21.9308,21.9909,110400.0
2013-05-01 14:10:00,32.94,32.94,32.86,32.9,227000.0,21.9909,21.9909,21.9375,21.9642,227000.0
2013-05-01 14:20:00,32.9,32.98,32.9,32.95,204300.0,21.9642,22.0176,21.9642,21.9976,204300.0
2013-05-01 14:30:00,32.95,32.95,32.89,32.91,152900.0,21.9976,21.9976,21.9575,21.9709,152900.0
2013-05-01 14:40:00,32.9,32.94,32.89,32.94,88500.0,21.9642,21.9909,21.9575,21.9909,88500.0
2013-05-01 14:50:00,32.94,32.97,32.9,32.92,170800.0,21.9909,22.0109,21.9642,21.9775,170800.0
2013-05-01 15:00:00,32.92,32.93,32.87,32.88,198600.0,21.9775,21.9842,21.9442,21.9508,198600.0
2013-05-01 15:10:00,32.87,32.87,32.79,32.81,398200.0,21.9442,21.9442,21.8907,21.9041,398200.0
2013-05-01 15:20:00,32.81,32.81,32.74,32.76,355400.0,21.9041,21.9041,21.8574,21.8707,355400.0
2013-05-01 15:30:00,32.76,32.79,32.72,32.72,482700.0,21.8707,21.8907,21.844,21.844,482700.0
2013-05-01 15:40:00,32.72,32.81,32.71,32.81,537100.0,21.844,21.9041,21.8373,21.9041,537100.0
2013-05-01 15:50:00,32.8,32.82,32.73,32.81,1219200.0,21.8974,21.9108,21.8507,21.9041,1219200.0
2013-05-02 09:30:00,32.93,32.93,32.76,32.83,428400.0,21.9842,21.9842,21.8707,21.9174,428400.0
2013-05-02 09:40:00,32.83,32.89,32.8,32.85,163400.0,21.9174,21.9575,21.8974,21.9308,163400.0
2013-05-02 09:50:00,32.86,32.88,32.8,32.82,175000.0,21.9375,21.9508,21.8974,21.9108,175000.0
2013-05-02 10:00:00,32.81,32.87,32.8,32.8,161400.0,21.9041,21.9442,21.8974,21.8974,161400.0
2013-05-02 10:10:00,32.8,32.9,32.8,32.86,245500.0,21.8974,21.9642,21.8974,21.9375,245500.0
2013-05-02 10:20:00,32.86,32.87,32.82,32.83,312400.0,21.9375,21.9442,21.9108,21.9174,312400.0
2013-05-02 10:30:00,32.84,32.85,32.8,32.83,329800.0,21.9241,21.9308,21.8974,21.9174,329800.0
2013-05-02 10:40:00,32.83,32.84,32.75,32.77,283000.0,21.9174,21.9241,21.864,21.8774,283000.0
2013-05-02 10:50:00,32.77,32.81,32.77,32.8,80800.0,21.8774,21.9041,21.8774,21.8974,80800.0
2013-05-02 11:00:00,32.8,32.81,32.78,32.8,97300.0,21.8974,21.9041,21.8841,21.8974,97300.0
2013-05-02 11:10:00,32.79,32.87,32.79,32.84,217000.0,21.8907,21.9442,21.8907,21.9241,217000.0
2013-05-02 11:20:00,32.83,32.85,32.83,32.85,75400.0,21.9174,21.9308,21.9174,21.9308,75400.0
2013-05-02 11:30:00,32.85,32.85,32.82,32.83,333700.0,21.9308,21.9308,21.9108,21.9174,333700.0
2013-05-02 11:40:00,32.82,32.83,32.78,32.8,284100.0,21.9108,21.9174,21.8841,21.8974,284100.0
2013-05-02 11:50:00,32.79,32.8,32.73,32.73,152200.0,21.8907,21.8974,21.8507,21.8507,152200.0
2013-05-02 12:00:00,32.73,32.74,32.67,32.69,388200.0,21.8507,21.8574,21.8106,21.824,388200.0
2013-05-02 12:10:00,32.68,32.8,32.68,32.74,203000.0,21.8173,21.8974,21.8173,21.8574,203000.0
2013-05-02 12:20:00,32.74,32.74,32.66,32.74,500200.0,21.8574,21.8574,21.804,21.8574,500200.0
2013-05-02 12:30:00,32.73,32.74,32.72,32.72,93100.0,21.8507,21.8574,21.844,21.844,93100.0
2013-05-02 12:40:00,32.73,32.73,32.72,32.73,49200.0,21.8507,21.8507,21.844,21.8507,49200.0
2013-05-02 12:50:00,32.73,32.74,32.72,32.73,74800.0,21.8507,21.8574,21.844,21.8507,74800.0
2013-05-02 13:00:00,32.74,32.74,32.73,32.73,115900.0,21.8574,21.8574,21.8507,21.8507,115900.0
2013-05-02 13:10:00,32.73,32.74,32.69,32.73,140000.0,21.8507,21.8574,21.824,21.8507,140000.0
2013-05-02 13:20:00,32.73,32.74,32.71,32.72,223700.0,21.8507,21.8574,21.8373,21.844,223700.0
2013-05-02 13:30:00,32.72,32.73,32.7,32.7,185000.0,21.844,21.8507,21.8307,21.8307,185000.0
2013-05-02 13:40:00,32.7,32.72,32.7,32.7,187000.0,21.8307,21.844,21.8307,21.8307,187000.0
2013-05-02 13:50:00,32.71,32.71,32.7,32.7,123000.0,21.8373,21.8373,21.8307,21.8307,123000.0
2013-05-02 14:00:00,32.7,32.71,32.69,32.7,439900.0,21.8307,21.8373,21.824,21.8307,439900.0
2013-05-02 14:10:00,32.7,32.7,32.66,32.68,293300.0,21.8307,21.8307,21.804,21.8173,293300.0
2013-05-02 14:20:00,32.68,32.68,32.59,32.61,253000.0,21.8173,21.8173,21.7572,21.7706,253000.0
2013-05-02 14:30:00,32.61,32.62,32.6,32.6,242500.0,21.7706,21.7773,21.7639,21.7639,242500.0
2013-05-02 14:40:00,32.61,32.62,32.59,32.6,183300.0,21.7706,21.7773,21.7572,21.7639,183300.0
2013-05-02 14:50:00,32.6,32.6,32.58,32.59,272800.0,21.7639,21.7639,21.7505,21.7572,272800.0
2013-05-02 15:00:00,32.59,32.61,32.58,32.6,382400.0,21.7572,21.7706,21.7505,21.7639,382400.0
2013-05-02 15:10:00,32.6,32.63,32.6,32.62,290000.0,21.7639,21.7839,21.7639,21.7773,290000.0
2013-05-02 15:20:00,32.62,32.64,32.59,32.6,609900.0,21.7773,21.7906,21.7572,21.7639,609900.0
2013-05-02 15:30:00,32.6,32.61,32.57,32.58,583600.0,21.7639,21.7706,21.7439,21.7505,583600.0
2013-05-02 15:40:00,32.58,32.58,32.53,32.53,512300.0,21.7505,21.7505,21.7172,21.7172,512300.0
2013-05-02 15:50:00,32.54,32.58,32.53,32.58,1543300.0,21.7238,21.7505,21.7172,21.7505,1543300.0
2013-05-03 09:30:00,32.83,32.89,32.77,32.82,705200.0,21.9174,21.9575,21.8774,21.9108,705200.0
2013-05-03 09:40:00,32.82,32.9,32.78,32.79,458500.0,21.9108,21.9642,21.8841,21.8907,458500.0
2013-05-03 09:50:00,32.8,32.86,32.78,32.78,288900.0,21.8974,21.9375,21.8841,21.8841,288900.0
2013-05-03 10:00:00,32.79,32.83,32.75,32.83,353200.0,21.8907,21.9174,21.864,21.9174,353200.0
2013-05-03 10:10:00,32.84,32.89,32.82,32.89,182300.0,21.9241,21.9575,21.9108,21.9575,182300.0
2013-05-03 10:20:00,32.89,32.91,32.83,32.88,392900.0,21.9575,21.9709,21.9174,21.9508,392900.0
2013-05-03 10:30:00,32.88,32.91,32.82,32.86,250200.0,21.9508,21.9709,21.9108,21.9375,250200.0
2013-05-03 10:40:00,32.86,32.87,32.82,32.85,228500.0,21.9375,21.9442,21.9108,21.9308,228500.0
2013-05-03 10:50:00,32.84,32.85,32.82,32.84,219000.0,21.9241,21.9308,21.9108,21.9241,219000.0
2013-05-03 11:00:00,32.83,32.88,32.83,32.87,233400.0,21.9174,21.9508,21.9174,21.9442,233400.0
2013-05-03 11:10:00,32.88,32.88,32.83,32.83,377000.0,21.9508,21.9508,21.9174,21.9174,377000.0
2013-05-03 11:20:00,32.83,32.85,32.82,32.82,155200.0,21.9174,21.9308,21.9108,21.9108,155200.0
2013-05-03 11:30:00,32.82,32.83,32.78,32.8,411100.0,21.9108,21.9174,21.8841,21.8974,411100.0
2013-05-03 11:40:00,32.8,32.81,32.79,32.81,92400.0,21.8974,21.9041,21.8907,21.9041,92400.0
2013-05-03 11:50:00,32.8,32.81,32.75,32.76,354100.0,21.8974,21.9041,21.864,21.8707,354100.0
2013-05-03 12:00:00,32.75,32.84,32.75,32.82,149800.0,21.864,21.9241,21.864,21.9108,149800.0
2013-05-03 12:10:00,32.83,32.83,32.76,32.8,269000.0,21.9174,21.9174,21.8707,21.8974,269000.0
2013-05-03 12:20:00,32.8,32.81,32.78,32.79,102800.0,21.8974,21.9041,21.8841,21.8907,102800.0
2013-05-03 12:30:00,32.79,32.79,32.73,32.76,343200.0,21.8907,21.8907,21.8507,21.8707,343200.0
2013-05-03 12:40:00,32.76,32.78,32.76,32.78,171200.0,21.8707,21.8841,21.8707,21.8841,171200.0
2013-05-03 12:50:00,32.78,32.82,32.78,32.8,350400.0,21.8841,21.9108,21.8841,21.8974,350400.0
2013-05-03 13:00:00,32.79,32.8,32.76,32.76,209900.0,21.8907,21.8974,21.8707,21.8707,209900.0
2013-05-03 13:10:00,32.77,32.8,32.77,32.79,177300.0,21.8774,21.8974,21.8774,21.8907,177300.0
2013-05-03 13:20:00,32.8,32.8,32.75,32.76,253400.0,21.8974,21.8974,21.864,21.8707,253400.0
2013-05-03 13:30:00,32.75,32.76,32.7,32.73,542300.0,21.864,21.8707,21.8307,21.8507,542300.0
2013-05-03 13:40:00,32.73,32.78,32.73,32.77,382000.0,21.8507,21.8841,21.8507,21.8774,382000.0
2013-05-03 13:50:00,32.77,32.77,32.7,32.7,293300.0,21.8774,21.8774,21.8307,21.8307,293300.0
2013-05-03 14:00:00,32.71,32.76,32.7,32.76,180400.0,21.8373,21.8707,21.8307,21.8707,180400.0
2013-05-03 14:10:00,32.75,32.76,32.73,32.76,243000.0,21.864,21.8707,21.8507,21.8707,243000.0
2013-05-03 14:20:00,32.76,32.76,32.74,32.76,137800.0,21.8707,21.8707,21.8574,21.8707,137800.0
2013-05-03 14:30:00,32.75,32.76,32.73,32.73,148500.0,21.864,21.8707,21.8507,21.8507,148500.0
2013-05-03 14:40:00,32.73,32.76,32.71,32.76,240200.0,21.8507,21.8707,21.8373,21.8707,240200.0
2013-05-03 14:50:00,32.76,32.78,32.75,32.77,427100.0,21.8707,21.8841,21.864,21.8774,427100.0
2013-05-03 15:00:00,32.77,32.77,32.74,32.75,240900.0,21.8774,21.8774,21.8574,21.864,240900.0
2013-05-03 15:10:00,32.74,32.75,32.71,32.72,210600.0,21.8574,21.864,21.8373,21.844,210600.0
2013-05-03 15:20:00,32.73,32.75,32.68,32.75,422100.0,21.8507,21.864,21.8173,21.864,422100.0
2013-05-03 15:30:00,32.76,32.8,32.69,32.71,716900.0,21.8707,21.8974,21.824,21.8373,716900.0
2013-05-03 15:40:00,32.71,32.76,32.68,32.76,615900.0,21.8373,21.8707,21.8173,21.8707,615900.0
2013-05-03 15:50:00,32.76,32.77,32.72,32.76,1080300.0,21.8707,21.8774,21.844,21.8707,1080300.0
2013-05-06 09:30:00,32.82,32.82,32.69,32.8,241200.0,21.9108,21.9108,21.824,21.8974,241200.0
2013-05-06 09:40:00,32.79,32.84,32.77,32.83,165500.0,21.8907,21.9241,21.8774,21.9174,165500.0
2013-05-06 09:50:00,32.83,32.84,32.75,32.76,162400.0,21.9174,21.9241,21.864,21.8707,162400.0
2013-05-06 10:00:00,32.77,32.87,32.76,32.87,155400.0,21.8774,21.9442,21.8707,21.9442,155400.0
2013-05-06 10:10:00,32.87,32.88,32.83,32.88,185100.0,21.9442,21.9508,21.9174,21.9508,185100.0
2013-05-06 10:20:00,32.88,32.93,32.87,32.92,182400.0,21.9508,21.9842,21.9442,21.9775,182400.0
2013-05-06 10:30:00,32.91,32.96,32.89,32.96,198600.0,21.9709,22.0042,21.9575,22.0042,198600.0
2013-05-06 10:40:00,32.96,32.96,32.91,32.94,377300.0,22.0042,22.0042,21.9709,21.9909,377300.0
2013-05-06 10:50:00,32.94,32.95,32.89,32.9,467200.0,21.9909,21.9976,21.9575,21.9642,467200.0
2013-05-06 11:00:00,32.9,32.9,32.87,32.89,376600.0,21.9642,21.9642,21.9442,21.9575,376600.0
2013-05-06 11:10:00,32.89,32.9,32.87,32.88,241400.0,21.9575,21.9642,21.9442,21.9508,241400.0
2013-05-06 11:20:00,32.88,32.88,32.86,32.87,203000.0,21.9508,21.9508,21.9375,21.9442,203000.0
2013-05-06 11:30:00,32.87,32.87,32.83,32.86,187200.0,21.9442,21.9442,21.9174,21.9375,187200.0
2013-05-06 11:40:00,32.86,32.91,32.84,32.9,360900.0,21.9375,21.9709,21.9241,21.9642,360900.0
2013-05-06 11:50:00,32.9,32.91,32.87,32.89,227100.0,21.9642,21.9709,21.9442,21.9575,227100.0
2013-05-06 12:00:00,32.89,32.91,32.88,32.91,104900.0,21.9575,21.9709,21.9508,21.9709,104900.0
2013-05-06 12:10:00,32.91,32.93,32.9,32.93,190900.0,21.9709,21.9842,21.9642,21.9842,190900.0
2013-05-06 12:20:00,32.92,32.94,32.9,32.92,207600.0,21.9775,21.9909,21.9642,21.9775,207600.0
2013-05-06 12:30:00,32.92,32.92,32.87,32.87,233800.0,21.9775,21.9775,21.9442,21.9442,233800.0
2013-05-06 12:40:00,32.88,32.9,32.84,32.88,506400.0,21.9508,21.9642,21.9241,21.9508,506400.0
2013-05-06 12:50:00,32.87,32.88,32.84,32.85,115000.0,21.9442,21.9508,21.9241,21.9308,115000.0
2013-05-06 13:00:00,32.85,32.86,32.82,32.84,146000.0,21.9308,21.9375,21.9108,21.9241,146000.0
2013-05-06 13:10:00,32.84,32.85,32.8,32.8,152300.0,21.9241,21.9308,21.8974,21.8974,152300.0
2013-05-06 13:20:00,32.8,32.84,32.8,32.83,173600.0,21.8974,21.9241,21.8974,21.9174,173600.0
2013-05-06 13:30:00,32.84,32.85,32.81,32.84,273300.0,21.9241,21.9308,21.9041,21.9241,273300.0
2013-05-06 13:40:00,32.83,32.84,32.8,32.81,117000.0,21.9174,21.9241,21.8974,21.9041,117000.0
2013-05-06 13:50:00,32.8,32.83,32.79,32.82,301800.0,21.8974,21.9174,21.8907,21.9108,301800.0
2013-05-06 14:00:00,32.83,32.83,32.8,32.83,216800.0,21.9174,21.9174,21.8974,21.9174,216800.0
2013-05-06 14:10:00,32.83,32.83,32.82,32.83,67100.0,21.9174,21.9174,21.9108,21.9174,67100.0
2013-05-06 14:20:00,32.83,32.85,32.82,32.85,112100.0,21.9174,21.9308,21.9108,21.9308,112100.0
2013-05-06 14:30:00,32.84,32.88,32.84,32.87,108800.0,21.9241,21.9508,21.9241,21.9442,108800.0
2013-05-06 14:40:00,32.88,32.89,32.86,32.89,188800.0,21.9508,21.9575,21.9375,21.9575,188800.0
2013-05-06 14:50:00,32.89,32.9,32.88,32.9,145900.0,21.9575,21.9642,21.9508,21.9642,145900.0
2013-05-06 15:00:00,32.9,32.9,32.87,32.87,160400.0,21.9642,21.9642,21.9442,21.9442,160400.0
2013-05-06 15:10:00,32.87,32.91,32.86,32.91,309900.0,21.9442,21.9709,21.9375,21.9709,309900.0
2013-05-06 15:20:00,32.91,32.93,32.89,32.93,323100.0,21.9709,21.9842,21.9575,21.9842,323100.0
2013-05-06 15:30:00,32.93,32.95,32.89,32.92,381500.0,21.9842,21.9976,21.9575,21.9775,381500.0
2013-05-06 15:40:00,32.92,32.94,32.86,32.9,537400.0,21.9775,21.9909,21.9375,21.9642,537400.0
2013-05-06 15:50:00,32.9,32.9,32.89,32.9,559600.0,21.9642,21.9642,21.9575,21.9642,559600.0
2013-05-07 09:30:00,33.1,33.16,32.94,33.14,337700.0,22.0977,22.1378,21.9909,22.1244,337700.0
2013-05-07 09:40:00,33.14,33.18,33.09,33.12,286100.0,22.1244,22.1511,22.091,22.1111,286100.0
2013-05-07 09:50:00,33.13,33.15,33.04,33.05,109200.0,22.1177,22.1311,22.0576,22.0643,109200.0
2013-05-07 10:00:00,33.05,33.07,32.99,32.99,161800.0,22.0643,22.0777,22.0243,22.0243,161800.0
2013-05-07 10:10:00,32.99,33.0,32.91,32.91,156800.0,22.0243,22.0309,21.9709,21.9709,156800.0
2013-05-07 10:20:00,32.91,32.95,32.89,32.95,225600.0,21.9709,21.9976,21.9575,21.9976,225600.0
2013-05-07 10:30:00,32.95,32.96,32.93,32.95,221600.0,21.9976,22.0042,21.9842,21.9976,221600.0
2013-05-07 10:40:00,32.95,33.0,32.94,33.0,164800.0,21.9976,22.0309,21.9909,22.0309,164800.0
2013-05-07 10:50:00,33.0,33.02,32.98,32.99,133200.0,22.0309,22.0443,22.0176,22.0243,133200.0
2013-05-07 11:00:00,32.99,33.0,32.94,32.95,218200.0,22.0243,22.0309,21.9909,21.9976,218200.0
2013-05-07 11:10:00,32.95,32.98,32.95,32.96,136800.0,21.9976,22.0176,21.9976,22.0042,136800.0
2013-05-07 11:20:00,32.97,32.98,32.96,32.96,130500.0,22.0109,22.0176,22.0042,22.0042,130500.0
2013-05-07 11:30:00,32.97,33.02,32.96,33.01,89500.0,22.0109,22.0443,22.0042,22.0376,89500.0
2013-05-07 11:40:00,33.01,33.02,32.99,33.0,100000.0,22.0376,22.0443,22.0243,22.0309,100000.0
2013-05-07 11:50:00,32.99,33.0,32.98,32.99,82800.0,22.0243,22.0309,22.0176,22.0243,82800.0
2013-05-07 12:00:00,32.99,33.03,32.98,33.02,118400.0,22.0243,22.051,22.0176,22.0443,118400.0
2013-05-07 12:10:00,33.01,33.03,33.0,33.03,113200.0,22.0376,22.051,22.0309,22.051,113200.0
2013-05-07 12:20:00,33.03,33.05,33.02,33.03,132700.0,22.051,22.0643,22.0443,22.051,132700.0
2013-05-07 12:30:00,33.04,33.12,33.03,33.11,92100.0,22.0576,22.1111,22.051,22.1044,92100.0
2013-05-07 12:40:00,33.12,33.14,33.11,33.14,68900.0,22.1111,22.1244,22.1044,22.1244,68900.0
2013-05-07 12:50:00,33.14,33.16,33.13,33.15,73400.0,22.1244,22.1378,22.1177,22.1311,73400.0
2013-05-07 13:00:00,33.16,33.16,33.13,33.13,139600.0,22.1378,22.1378,22.1177,22.1177,139600.0
2013-05-07 13:10:00,33.13,33.16,33.13,33.16,90900.0,22.1177,22.1378,22.1177,22.1378,90900.0
2013-05-07 13:20:00,33.16,33.17,33.12,33.16,126700.0,22.1378,22.1444,22.1111,22.1378,126700.0
2013-05-07 13:30:00,33.16,33.18,33.14,33.14,166500.0,22.1378,22.1511,22.1244,22.1244,166500.0
2013-05-07 13:40:00,33.15,33.18,33.14,33.15,140000.0,22.1311,22.1511,22.1244,22.1311,140000.0
2013-05-07 13:50:00,33.16,33.25,33.15,33.25,352500.0,22.1378,22.1978,22.1311,22.1978,352500.0
2013-05-07 14:00:00,33.25,33.26,33.14,33.15,450600.0,22.1978,22.2045,22.1244,22.1311,450600.0
2013-05-07 14:10:00,33.14,33.15,33.12,33.14,126400.0,22.1244,22.1311,22.1111,22.1244,126400.0
2013-05-07 14:20:00,33.14,33.14,33.1,33.11,77900.0,22.1244,22.1244,22.0977,22.1044,77900.0
2013-05-07 14:30:00,33.1,33.12,33.04,33.07,577500.0,22.0977,22.1111,22.0576,22.0777,577500.0
2013-05-07 14:40:00,33.07,33.14,33.06,33.14,144300.0,22.0777,22.1244,22.071,22.1244,144300.0
2013-05-07 14:50:00,33.14,33.19,33.12,33.19,152400.0,22.1244,22.1578,22.1111,22.1578,152400.0
2013-05-07 15:00:00,33.19,33.2,33.13,33.16,210000.0,22.1578,22.1645,22.1177,22.1378,210000.0
2013-05-07 15:10:00,33.16,33.22,33.16,33.2,225900.0,22.1378,22.1778,22.1378,22.1645,225900.0
2013-05-07 15:20:00,33.2,33.21,33.19,33.2,141000.0,22.1645,22.1711,22.1578,22.1645,141000.0
2013-05-07 15:30:00,33.2,33.23,33.14,33.16,322000.0,22.1645,22.1845,22.1244,22.1378,322000.0
2013-05-07 15:40:00,33.17,33.2,33.15,33.15,347800.0,22.1444,22.1645,22.1311,22.1311,347800.0
2013-05-07 15:50:00,33.15,33.16,33.13,33.15,599700.0,22.1311,22.1378,22.1177,22.1311,599700.0
2013-05-08 09:30:00,33.05,33.14,33.02,33.13,308300.0,22.0643,22.1244,22.0443,22.1177,308300.0
2013-05-08 09:40:00,33.13,33.15,33.08,33.11,164100.0,22.1177,22.1311,22.0844,22.1044,164100.0
2013-05-08 09:50:00,33.11,33.18,33.09,33.11,272100.0,22.1044,22.1511,22.091,22.1044,272100.0
2013-05-08 10:00:00,33.1,33.12,33.08,33.1,196000.0,22.0977,22.1111,22.0844,22.0977,196000.0
2013-05-08 10:10:00,33.11,33.12,33.07,33.09,250300.0,22.1044,22.1111,22.0777,22.091,250300.0
2013-05-08 10:20:00,33.08,33.12,33.08,33.11,172800.0,22.0844,22.1111,22.0844,22.1044,172800.0
2013-05-08 10:30:00,33.11,33.13,33.08,33.1,154800.0,22.1044,22.1177,22.0844,22.0977,154800.0
2013-05-08 10:40:00,33.09,33.14,33.06,33.1,437700.0,22.091,22.1244,22.071,22.0977,437700.0
2013-05-08 10:50:00,33.1,33.12,33.08,33.1,331800.0,22.0977,22.1111,22.0844,22.0977,331800.0
2013-05-08 11:00:00,33.1,33.18,33.1,33.18,236400.0,22.0977,22.1511,22.0977,22.1511,236400.0
2013-05-08 11:10:00,33.18,33.19,33.15,33.16,275400.0,22.1511,22.1578,22.1311,22.1378,275400.0
2013-05-08 11:20:00,33.17,33.18,33.14,33.16,157400.0,22.1444,22.1511,22.1244,22.1378,157400.0
2013-05-08 11:30:00,33.16,33.18,33.16,33.16,105200.0,22.1378,22.1511,22.1378,22.1378,105200.0
2013-05-08 11:40:00,33.16,33.19,33.16,33.19,128500.0,22.1378,22.1578,22.1378,22.1578,128500.0
2013-05-08 11:50:00,33.19,33.22,33.18,33.2,209500.0,22.1578,22.1778,22.1511,22.1645,209500.0
2013-05-08 12:00:00,33.21,33.28,33.2,33.27,202700.0,22.1711,22.2179,22.1645,22.2112,202700.0
2013-05-08 12:10:00,33.27,33.28,33.24,33.25,116400.0,22.2112,22.2179,22.1912,22.1978,116400.0
2013-05-08 12:20:00,33.25,33.28,33.25,33.27,98500.0,22.1978,22.2179,22.1978,22.2112,98500.0
2013-05-08 12:30:00,33.26,33.27,33.19,33.22,178100.0,22.2045,22.2112,22.1578,22.1778,178100.0
2013-05-08 12:40:00,33.21,33.25,33.21,33.22,124100.0,22.1711,22.1978,22.1711,22.1778,124100.0
2013-05-08 12:50:00,33.21,33.22,33.17,33.17,141500.0,22.1711,22.1778,22.1444,22.1444,141500.0
2013-05-08 13:00:00,33.17,33.25,33.17,33.23,149800.0,22.1444,22.1978,22.1444,22.1845,149800.0
2013-05-08 13:10:00,33.24,33.25,33.22,33.22,163900.0,22.1912,22.1978,22.1778,22.1778,163900.0
2013-05-08 13:20:00,33.23,33.26,33.22,33.22,91900.0,22.1845,22.2045,22.1778,22.1778,91900.0
2013-05-08 13:30:00,33.22,33.24,33.18,33.18,156500.0,22.1778,22.1912,22.1511,22.1511,156500.0
2013-05-08 13:40:00,33.18,33.19,33.15,33.16,161400.0,22.1511,22.1578,22.1311,22.1378,161400.0
2013-05-08 13:50:00,33.16,33.18,33.16,33.17,158900.0,22.1378,22.1511,22.1378,22.1444,158900.0
2013-05-08 14:00:00,33.18,33.2,33.15,33.18,216500.0,22.1511,22.1645,22.1311,22.1511,216500.0
2013-05-08 14:10:00,33.18,33.24,33.17,33.24,141200.0,22.1511,22.1912,22.1444,22.1912,141200.0
2013-05-08 14:20:00,33.23,33.29,33.23,33.29,150100.0,22.1845,22.2245,22.1845,22.2245,150100.0
2013-05-08 14:30:00,33.29,33.3,33.23,33.26,204900.0,22.2245,22.2312,22.1845,22.2045,204900.0
2013-05-08 14:40:00,33.26,33.26,33.15,33.18,277800.0,22.2045,22.2045,22.1311,22.1511,277800.0
2013-05-08 14:50:00,33.18,33.25,33.18,33.25,92700.0,22.1511,22.1978,22.1511,22.1978,92700.0
2013-05-08 15:00:00,33.25,33.26,33.24,33.25,176300.0,22.1978,22.2045,22.1912,22.1978,176300.0
2013-05-08 15:10:00,33.26,33.28,33.22,33.27,275100.0,22.2045,22.2179,22.1778,22.2112,275100.0
2013-05-08 15:20:00,33.28,33.34,33.27,33.33,271200.0,22.2179,22.2579,22.2112,22.2513,271200.0
2013-05-08 15:30:00,33.33,33.33,33.3,33.32,222800.0,22.2513,22.2513,22.2312,22.2446,222800.0
2013-05-08 15:40:00,33.32,33.34,33.31,33.34,267900.0,22.2446,22.2579,22.2379,22.2579,267900.0
2013-05-08 15:50:00,33.33,33.34,33.28,33.33,843500.0,22.2513,22.2579,22.2179,22.2513,843500.0
2013-05-09 09:30:00,33.35,33.37,33.21,33.22,240800.0,22.2646,22.278,22.1711,22.1778,240800.0
2013-05-09 09:40:00,33.23,33.29,33.15,33.24,197900.0,22.1845,22.2245,22.1311,22.1912,197900.0
2013-05-09 09:50:00,33.23,33.34,33.23,33.32,194200.0,22.1845,22.2579,22.1845,22.2446,194200.0
2013-05-09 10:00:00,33.32,33.32,33.26,33.32,237000.0,22.2446,22.2446,22.2045,22.2446,237000.0
2013-05-09 10:10:00,33.31,33.39,33.31,33.37,345100.0,22.2379,22.2913,22.2379,22.278,345100.0
2013-05-09 10:20:00,33.36,33.39,33.35,33.39,292600.0,22.2713,22.2913,22.2646,22.2913,292600.0
2013-05-09 10:30:00,33.39,33.43,33.38,33.43,262400.0,22.2913,22.318,22.2846,22.318,262400.0
2013-05-09 10:40:00,33.43,33.52,33.42,33.5,380200.0,22.318,22.3781,22.3113,22.3647,380200.0
2013-05-09 10:50:00,33.5,33.53,33.48,33.5,237500.0,22.3647,22.3848,22.3514,22.3647,237500.0
2013-05-09 11:00:00,33.5,33.54,33.45,33.45,261500.0,22.3647,22.3914,22.3314,22.3314,261500.0
2013-05-09 11:10:00,33.46,33.47,33.44,33.47,148200.0,22.338,22.3447,22.3247,22.3447,148200.0
2013-05-09 11:20:00,33.47,33.52,33.46,33.51,143700.0,22.3447,22.3781,22.338,22.3714,143700.0
2013-05-09 11:30:00,33.52,33.53,33.49,33.51,162500.0,22.3781,22.3848,22.3581,22.3714,162500.0
2013-05-09 11:40:00,33.51,33.51,33.47,33.47,155700.0,22.3714,22.3714,22.3447,22.3447,155700.0
2013-05-09 11:50:00,33.48,33.48,33.43,33.44,149600.0,22.3514,22.3514,22.318,22.3247,149600.0
2013-05-09 12:00:00,33.43,33.44,33.4,33.43,146100.0,22.318,22.3247,22.298,22.318,146100.0
2013-05-09 12:10:00,33.43,33.43,33.39,33.4,107000.0,22.318,22.318,22.2913,22.298,107000.0
2013-05-09 12:20:00,33.39,33.42,33.35,33.42,266700.0,22.2913,22.3113,22.2646,22.3113,266700.0
2013-05-09 12:30:00,33.42,33.44,33.39,33.44,194600.0,22.3113,22.3247,22.2913,22.3247,194600.0
2013-05-09 12:40:00,33.44,33.47,33.44,33.46,178700.0,22.3247,22.3447,22.3247,22.338,178700.0
2013-05-09 12:50:00,33.45,33.46,33.42,33.45,180600.0,22.3314,22.338,22.3113,22.3314,180600.0
2013-05-09 13:00:00,33.45,33.45,33.44,33.45,79700.0,22.3314,22.3314,22.3247,22.3314,79700.0
2013-05-09 13:10:00,33.45,33.46,33.44,33.45,119400.0,22.3314,22.338,22.3247,22.3314,119400.0
2013-05-09 13:20:00,33.46,33.46,33.45,33.45,87900.0,22.338,22.338,22.3314,22.3314,87900.0
2013-05-09 13:30:00,33.46,33.56,33.45,33.47,513400.0,22.338,22.4048,22.3314,22.3447,513400.0
2013-05-09 13:40:00,33.47,33.5,33.46,33.5,165500.0,22.3447,22.3647,22.338,22.3647,165500.0
2013-05-09 13:50:00,33.5,33.51,33.48,33.5,206500.0,22.3647,22.3714,22.3514,22.3647,206500.0
2013-05-09 14:00:00,33.49,33.5,33.47,33.48,85200.0,22.3581,22.3647,22.3447,22.3514,85200.0
2013-05-09 14:10:00,33.47,33.48,33.44,33.45,125300.0,22.3447,22.3514,22.3247,22.3314,125300.0
2013-05-09 14:20:00,33.45,33.45,33.43,33.43,132800.0,22.3314,22.3314,22.318,22.318,132800.0
2013-05-09 14:30:00,33.43,33.44,33.37,33.37,183200.0,22.318,22.3247,22.278,22.278,183200.0
2013-05-09 14:40:00,33.37,33.39,33.35,33.37,254400.0,22.278,22.2913,22.2646,22.278,254400.0
2013-05-09 14:50:00,33.38,33.38,33.27,33.32,336900.0,22.2846,22.2846,22.2112,22.2446,336900.0
2013-05-09 15:00:00,33.31,33.33,33.25,33.33,845100.0,22.2379,22.2513,22.1978,22.2513,845100.0
2013-05-09 15:10:00,33.32,33.34,33.29,33.33,322400.0,22.2446,22.2579,22.2245,22.2513,322400.0
2013-05-09 15:20:00,33.33,33.39,33.32,33.39,295300.0,22.2513,22.2913,22.2446,22.2913,295300.0
2013-05-09 15:30:00,33.39,33.42,33.32,33.32,452900.0,22.2913,22.3113,22.2446,22.2446,452900.0
2013-05-09 15:40:00,33.33,33.33,33.28,33.3,598600.0,22.2513,22.2513,22.2179,22.2312,598600.0
2013-05-09 15:50:00,33.29,33.32,33.24,33.32,1173000.0,22.2245,22.2446,22.1912,22.2446,1173000.0
2013-05-10 09:30:00,33.37,33.48,33.34,33.39,337300.0,22.278,22.3514,22.2579,22.2913,337300.0
2013-05-10 09:40:00,33.38,33.44,33.37,33.41,322300.0,22.2846,22.3247,22.278,22.3047,322300.0
2013-05-10 09:50:00,33.4,33.54,33.36,33.53,285800.0,22.298,22.3914,22.2713,22.3848,285800.0
2013-05-10 10:00:00,33.53,33.55,33.42,33.46,278700.0,22.3848,22.3981,22.3113,22.338,278700.0
2013-05-10 10:10:00,33.45,33.51,33.45,33.48,108000.0,22.3314,22.3714,22.3314,22.3514,108000.0
2013-05-10 10:20:00,33.47,33.49,33.43,33.43,107400.0,22.3447,22.3581,22.318,22.318,107400.0
2013-05-10 10:30:00,33.43,33.45,33.38,33.45,208700.0,22.318,22.3314,22.2846,22.3314,208700.0
2013-05-10 10:40:00,33.44,33.46,33.4,33.43,136300.0,22.3247,22.338,22.298,22.318,136300.0
2013-05-10 10:50:00,33.43,33.44,33.38,33.43,147700.0,22.318,22.3247,22.2846,22.318,147700.0
2013-05-10 11:00:00,33.44,33.45,33.4,33.43,124400.0,22.3247,22.3314,22.298,22.318,124400.0
2013-05-10 11:10:00,33.44,33.44,33.38,33.4,132500.0,22.3247,22.3247,22.2846,22.298,132500.0
2013-05-10 11:20:00,33.4,33.43,33.38,33.4,138300.0,22.298,22.318,22.2846,22.298,138300.0
2013-05-10 11:30:00,33.4,33.42,33.39,33.39,112100.0,22.298,22.3113,22.2913,22.2913,112100.0
2013-05-10 11:40:00,33.39,33.4,33.33,33.34,186700.0,22.2913,22.298,22.2513,22.2579,186700.0
2013-05-10 11:50:00,33.33,33.34,33.31,33.32,119700.0,22.2513,22.2579,22.2379,22.2446,119700.0
2013-05-10 12:00:00,33.32,33.32,33.26,33.3,131700.0,22.2446,22.2446,22.2045,22.2312,131700.0
2013-05-10 12:10:00,33.3,33.36,33.3,33.34,66100.0,22.2312,22.2713,22.2312,22.2579,66100.0
2013-05-10 12:20:00,33.34,33.38,33.33,33.37,61800.0,22.2579,22.2846,22.2513,22.278,61800.0
2013-05-10 12:30:00,33.36,33.38,33.34,33.35,103800.0,22.2713,22.2846,22.2579,22.2646,103800.0
2013-05-10 12:40:00,33.35,33.41,33.34,33.4,115600.0,22.2646,22.3047,22.2579,22.298,115600.0
2013-05-10 12:50:00,33.4,33.4,33.37,33.4,120500.0,22.298,22.298,22.278,22.298,120500.0
2013-05-10 13:00:00,33.4,33.43,33.39,33.41,92200.0,22.298,22.318,22.2913,22.3047,92200.0
2013-05-10 13:10:00,33.41,33.41,33.38,33.4,103100.0,22.3047,22.3047,22.2846,22.298,103100.0
2013-05-10 13:20:00,33.39,33.47,33.39,33.47,195300.0,22.2913,22.3447,22.2913,22.3447,195300.0
2013-05-10 13:30:00,33.47,33.47,33.44,33.44,82700.0,22.3447,22.3447,22.3247,22.3247,82700.0
2013-05-10 13:40:00,33.44,33.45,33.41,33.42,88000.0,22.3247,22.3314,22.3047,22.3113,88000.0
2013-05-10 13:50:00,33.42,33.44,33.4,33.41,125900.0,22.3113,22.3247,22.298,22.3047,125900.0
2013-05-10 14:00:00,33.41,33.42,33.4,33.41,71800.0,22.3047,22.3113,22.298,22.3047,71800.0
2013-05-10 14:10:00,33.42,33.44,33.41,33.44,97300.0,22.3113,22.3247,22.3047,22.3247,97300.0
2013-05-10 14:20:00,33.44,33.46,33.43,33.46,98500.0,22.3247,22.338,22.318,22.338,98500.0
2013-05-10 14:30:00,33.46,33.49,33.45,33.48,139400.0,22.338,22.3581,22.3314,22.3514,139400.0
2013-05-10 14:40:00,33.48,33.49,33.42,33.45,307100.0,22.3514,22.3581,22.3113,22.3314,307100.0
2013-05-10 14:50:00,33.45,33.46,33.44,33.45,133000.0,22.3314,22.338,22.3247,22.3314,133000.0
2013-05-10 15:00:00,33.45,33.45,33.41,33.41,151900.0,22.3314,22.3314,22.3047,22.3047,151900.0
2013-05-10 15:10:00,33.42,33.45,33.41,33.44,187500.0,22.3113,22.3314,22.3047,22.3247,187500.0
2013-05-10 15:20:00,33.44,33.46,33.4,33.4,339900.0,22.3247,22.338,22.298,22.298,339900.0
2013-05-10 15:30:00,33.4,33.43,33.4,33.42,177100.0,22.298,22.318,22.298,22.3113,177100.0
2013-05-10 15:40:00,33.42,33.46,33.41,33.46,337000.0,22.3113,22.338,22.3047,22.338,337000.0
2013-05-10 15:50:00,33.45,33.49,33.42,33.47,801100.0,22.3314,22.3581,22.3113,22.3447,801100.0
2013-05-13 09:30:00,33.38,33.43,33.3,33.4,316100.0,22.2846,22.318,22.2312,22.298,316100.0
2013-05-13 09:40:00,33.4,33.43,33.34,33.35,146200.0,22.298,22.318,22.2579,22.2646,146200.0
2013-05-13 09:50:00,33.35,33.35,33.31,33.34,98200.0,22.2646,22.2646,22.2379,22.2579,98200.0
2013-05-13 10:00:00,33.33,33.4,33.3,33.4,155500.0,22.2513,22.298,22.2312,22.298,155500.0
2013-05-13 10:10:00,33.4,33.41,33.38,33.4,127800.0,22.298,22.3047,22.2846,22.298,127800.0
2013-05-13 10:20:00,33.39,33.41,33.38,33.4,149800.0,22.2913,22.3047,22.2846,22.298,149800.0
2013-05-13 10:30:00,33.4,33.45,33.38,33.44,261000.0,22.298,22.3314,22.2846,22.3247,261000.0
2013-05-13 10:40:00,33.44,33.44,33.4,33.4,70600.0,22.3247,22.3247,22.298,22.298,70600.0
2013-05-13 10:50:00,33.41,33.41,33.37,33.39,73100.0,22.3047,22.3047,22.278,22.2913,73100.0
2013-05-13 11:00:00,33.38,33.4,33.36,33.4,117100.0,22.2846,22.298,22.2713,22.298,117100.0
2013-05-13 11:10:00,33.4,33.47,33.4,33.46,177300.0,22.298,22.3447,22.298,22.338,177300.0
2013-05-13 11:20:00,33.47,33.6,33.46,33.59,453100.0,22.3447,22.4315,22.338,22.4248,453100.0
2013-05-13 11:30:00,33.59,33.62,33.56,33.62,146500.0,22.4248,22.4449,22.4048,22.4449,146500.0
2013-05-13 11:40:00,33.62,33.62,33.51,33.57,236600.0,22.4449,22.4449,22.3714,22.4115,236600.0
2013-05-13 11:50:00,33.57,33.65,33.57,33.65,149200.0,22.4115,22.4649,22.4115,22.4649,149200.0
2013-05-13 12:00:00,33.64,33.68,33.64,33.66,142700.0,22.4582,22.4849,22.4582,22.4716,142700.0
2013-05-13 12:10:00,33.67,33.67,33.66,33.66,63200.0,22.4782,22.4782,22.4716,22.4716,63200.0
2013-05-13 12:20:00,33.66,33.68,33.65,33.68,159700.0,22.4716,22.4849,22.4649,22.4849,159700.0
2013-05-13 12:30:00,33.68,33.7,33.65,33.65,180500.0,22.4849,22.4983,22.4649,22.4649,180500.0
2013-05-13 12:40:00,33.65,33.67,33.65,33.66,78700.0,22.4649,22.4782,22.4649,22.4716,78700.0
2013-05-13 12:50:00,33.66,33.66,33.6,33.6,136800.0,22.4716,22.4716,22.4315,22.4315,136800.0
2013-05-13 13:00:00,33.6,33.61,33.57,33.59,100600.0,22.4315,22.4382,22.4115,22.4248,100600.0
2013-05-13 13:10:00,33.59,33.67,33.59,33.66,143500.0,22.4248,22.4782,22.4248,22.4716,143500.0
2013-05-13 13:20:00,33.66,33.67,33.65,33.66,119000.0,22.4716,22.4782,22.4649,22.4716,119000.0
2013-05-13 13:30:00,33.66,33.67,33.61,33.61,127000.0,22.4716,22.4782,22.4382,22.4382,127000.0
2013-05-13 13:40:00,33.61,33.62,33.58,33.59,127100.0,22.4382,22.4449,22.4182,22.4248,127100.0
2013-05-13 13:50:00,33.59,33.63,33.59,33.63,169200.0,22.4248,22.4515,22.4248,22.4515,169200.0
2013-05-13 14:00:00,33.63,33.64,33.59,33.59,183600.0,22.4515,22.4582,22.4248,22.4248,183600.0
2013-05-13 14:10:00,33.59,33.6,33.53,33.54,141200.0,22.4248,22.4315,22.3848,22.3914,141200.0
2013-05-13 14:20:00,33.54,33.55,33.52,33.55,148300.0,22.3914,22.3981,22.3781,22.3981,148300.0
2013-05-13 14:30:00,33.55,33.58,33.54,33.55,134000.0,22.3981,22.4182,22.3914,22.3981,134000.0
2013-05-13 14:40:00,33.55,33.55,33.49,33.53,126900.0,22.3981,22.3981,22.3581,22.3848,126900.0
2013-05-13 14:50:00,33.53,33.56,33.53,33.56,98100.0,22.3848,22.4048,22.3848,22.4048,98100.0
2013-05-13 15:00:00,33.56,33.56,33.5,33.51,295600.0,22.4048,22.4048,22.3647,22.3714,295600.0
2013-05-13 15:10:00,33.5,33.51,33.45,33.49,425100.0,22.3647,22.3714,22.3314,22.3581,425100.0
2013-05-13 15:20:00,33.48,33.5,33.48,33.49,243600.0,22.3514,22.3647,22.3514,22.3581,243600.0
2013-05-13 15:30:00,33.48,33.5,33.47,33.5,241700.0,22.3514,22.3647,22.3447,22.3647,241700.0
2013-05-13 15:40:00,33.5,33.5,33.47,33.49,246200.0,22.3647,22.3647,22.3447,22.3581,246200.0
2013-05-13 15:50:00,33.49,33.51,33.48,33.49,546600.0,22.3581,22.3714,22.3514,22.3581,546600.0
2013-05-14 09:30:00,33.53,33.67,33.51,33.63,338600.0,22.3848,22.4782,22.3714,22.4515,338600.0
2013-05-14 09:40:00,33.63,33.68,33.58,33.67,353000.0,22.4515,22.4849,22.4182,22.4782,353000.0
2013-05-14 09:50:00,33.67,33.75,33.67,33.69,251000.0,22.4782,22.5316,22.4782,22.4916,251000.0
2013-05-14 10:00:00,33.7,33.71,33.65,33.7,486600.0,22.4983,22.5049,22.4649,22.4983,486600.0
2013-05-14 10:10:00,33.7,33.72,33.68,33.71,204700.0,22.4983,22.5116,22.4849,22.5049,204700.0
2013-05-14 10:20:00,33.72,33.73,33.7,33.72,301900.0,22.5116,22.5183,22.4983,22.5116,301900.0
2013-05-14 10:30:00,33.72,33.83,33.71,33.8,469100.0,22.5116,22.5851,22.5049,22.565,469100.0
2013-05-14 10:40:00,33.79,33.81,33.77,33.8,206500.0,22.5583,22.5717,22.545,22.565,206500.0
2013-05-14 10:50:00,33.8,33.83,33.77,33.79,169700.0,22.565,22.5851,22.545,22.5583,169700.0
2013-05-14 11:00:00,33.79,33.8,33.78,33.79,120100.0,22.5583,22.565,22.5517,22.5583,120100.0
2013-05-14 11:10:00,33.79,33.8,33.78,33.79,86200.0,22.5583,22.565,22.5517,22.5583,86200.0
2013-05-14 11:20:00,33.79,33.82,33.78,33.8,353300.0,22.5583,22.5784,22.5517,22.565,353300.0
2013-05-14 11:30:00,33.8,33.82,33.8,33.82,122200.0,22.565,22.5784,22.565,22.5784,122200.0
2013-05-14 11:40:00,33.81,33.89,33.8,33.85,235900.0,22.5717,22.6251,22.565,22.5984,235900.0
2013-05-14 11:50:00,33.85,33.85,33.81,33.84,113100.0,22.5984,22.5984,22.5717,22.5917,113100.0
2013-05-14 12:00:00,33.84,33.85,33.83,33.84,42200.0,22.5917,22.5984,22.5851,22.5917,42200.0
2013-05-14 12:10:00,33.84,33.85,33.82,33.82,243300.0,22.5917,22.5984,22.5784,22.5784,243300.0
2013-05-14 12:20:00,33.83,33.85,33.8,33.8,287800.0,22.5851,22.5984,22.565,22.565,287800.0
2013-05-14 12:30:00,33.81,33.85,33.8,33.84,146500.0,22.5717,22.5984,22.565,22.5917,146500.0
2013-05-14 12:40:00,33.84,33.85,33.83,33.84,123800.0,22.5917,22.5984,22.5851,22.5917,123800.0
2013-05-14 12:50:00,33.85,33.85,33.83,33.84,129100.0,22.5984,22.5984,22.5851,22.5917,129100.0
2013-05-14 13:00:00,33.84,33.9,33.84,33.9,104500.0,22.5917,22.6318,22.5917,22.6318,104500.0
2013-05-14 13:10:00,33.9,33.92,33.89,33.9,222800.0,22.6318,22.6451,22.6251,22.6318,222800.0
2013-05-14 13:20:00,33.91,33.92,33.9,33.91,57200.0,22.6385,22.6451,22.6318,22.6385,57200.0
2013-05-14 13:30:00,33.91,33.93,33.91,33.91,84500.0,22.6385,22.6518,22.6385,22.6385,84500.0
2013-05-14 13:40:00,33.92,33.92,33.91,33.91,36800.0,22.6451,22.6451,22.6385,22.6385,36800.0
2013-05-14 13:50:00,33.91,33.91,33.83,33.84,239100.0,22.6385,22.6385,22.5851,22.5917,239100.0
2013-05-14 14:00:00,33.84,33.86,33.79,33.86,149400.0,22.5917,22.6051,22.5583,22.6051,149400.0
2013-05-14 14:10:00,33.86,33.88,33.85,33.85,83800.0,22.6051,22.6184,22.5984,22.5984,83800.0
2013-05-14 14:20:00,33.85,33.87,33.84,33.87,165400.0,22.5984,22.6118,22.5917,22.6118,165400.0
2013-05-14 14:30:00,33.86,33.9,33.85,33.89,192600.0,22.6051,22.6318,22.5984,22.6251,192600.0
2013-05-14 14:40:00,33.89,33.9,33.86,33.9,65100.0,22.6251,22.6318,22.6051,22.6318,65100.0
2013-05-14 14:50:00,33.89,33.9,33.86,33.9,247900.0,22.6251,22.6318,22.6051,22.6318,247900.0
2013-05-14 15:00:00,33.9,33.9,33.89,33.9,295300.0,22.6318,22.6318,22.6251,22.6318,295300.0
2013-05-14 15:10:00,33.9,33.92,33.87,33.91,247000.0,22.6318,22.6451,22.6118,22.6385,247000.0
2013-05-14 15:20:00,33.91,33.91,33.84,33.85,261000.0,22.6385,22.6385,22.5917,22.5984,261000.0
2013-05-14 15:30:00,33.85,33.92,33.84,33.91,333900.0,22.5984,22.6451,22.5917,22.6385,333900.0
2013-05-14 15:40:00,33.91,33.92,33.89,33.92,282000.0,22.6385,22.6451,22.6251,22.6451,282000.0
2013-05-14 15:50:00,33.92,33.92,33.86,33.9,831000.0,22.6451,22.6451,22.6051,22.6318,831000.0
2013-05-15 09:30:00,33.86,33.9,33.73,33.8,292800.0,22.6051,22.6318,22.5183,22.565,292800.0
2013-05-15 09:40:00,33.8,33.8,33.75,33.79,166600.0,22.565,22.565,22.5316,22.5583,166600.0
2013-05-15 09:50:00,33.79,33.82,33.77,33.81,229300.0,22.5583,22.5784,22.545,22.5717,229300.0
2013-05-15 10:00:00,33.81,33.9,33.8,33.88,129800.0,22.5717,22.6318,22.565,22.6184,129800.0
2013-05-15 10:10:00,33.89,33.89,33.84,33.88,122300.0,22.6251,22.6251,22.5917,22.6184,122300.0
2013-05-15 10:20:00,33.87,33.92,33.86,33.91,121100.0,22.6118,22.6451,22.6051,22.6385,121100.0
2013-05-15 10:30:00,33.91,34.05,33.91,34.05,508100.0,22.6385,22.7319,22.6385,22.7319,508100.0
2013-05-15 10:40:00,34.05,34.07,34.01,34.05,312100.0,22.7319,22.7453,22.7052,22.7319,312100.0
2013-05-15 10:50:00,34.05,34.15,34.04,34.14,248000.0,22.7319,22.7987,22.7253,22.792,248000.0
2013-05-15 11:00:00,34.13,34.23,34.12,34.23,323100.0,22.7853,22.8521,22.7787,22.8521,323100.0
2013-05-15 11:10:00,34.23,34.3,34.2,34.29,277400.0,22.8521,22.8988,22.8321,22.8922,277400.0
2013-05-15 11:20:00,34.29,34.29,34.23,34.24,258300.0,22.8922,22.8922,22.8521,22.8588,258300.0
2013-05-15 11:30:00,34.24,34.32,34.22,34.31,200800.0,22.8588,22.9122,22.8454,22.9055,200800.0
2013-05-15 11:40:00,34.31,34.31,34.27,34.27,182300.0,22.9055,22.9055,22.8788,22.8788,182300.0
2013-05-15 11:50:00,34.27,34.33,34.26,34.33,162600.0,22.8788,22.9189,22.8721,22.9189,162600.0
2013-05-15 12:00:00,34.32,34.34,34.27,34.34,187700.0,22.9122,22.9255,22.8788,22.9255,187700.0
2013-05-15 12:10:00,34.34,34.37,34.28,34.31,325100.0,22.9255,22.9456,22.8855,22.9055,325100.0
2013-05-15 12:20:00,34.31,34.32,34.28,34.31,184400.0,22.9055,22.9122,22.8855,22.9055,184400.0
2013-05-15 12:30:00,34.31,34.36,34.3,34.33,153300.0,22.9055,22.9389,22.8988,22.9189,153300.0
2013-05-15 12:40:00,34.33,34.36,34.28,34.31,190000.0,22.9189,22.9389,22.8855,22.9055,190000.0
2013-05-15 12:50:00,34.31,34.32,34.25,34.26,136900.0,22.9055,22.9122,22.8654,22.8721,136900.0
2013-05-15 13:00:00,34.26,34.28,34.25,34.28,126900.0,22.8721,22.8855,22.8654,22.8855,126900.0
2013-05-15 13:10:00,34.28,34.3,34.27,34.27,80800.0,22.8855,22.8988,22.8788,22.8788,80800.0
2013-05-15 13:20:00,34.27,34.29,34.25,34.28,188500.0,22.8788,22.8922,22.8654,22.8855,188500.0
2013-05-15 13:30:00,34.28,34.3,34.27,34.27,224400.0,22.8855,22.8988,22.8788,22.8788,224400.0
2013-05-15 13:40:00,34.27,34.29,34.25,34.29,119000.0,22.8788,22.8922,22.8654,22.8922,119000.0
2013-05-15 13:50:00,34.29,34.29,34.25,34.25,76500.0,22.8922,22.8922,22.8654,22.8654,76500.0
2013-05-15 14:00:00,34.24,34.27,34.23,34.25,133200.0,22.8588,22.8788,22.8521,22.8654,133200.0
2013-05-15 14:10:00,34.25,34.26,34.22,34.22,58100.0,22.8654,22.8721,22.8454,22.8454,58100.0
2013-05-15 14:20:00,34.23,34.25,34.19,34.25,116500.0,22.8521,22.8654,22.8254,22.8654,116500.0
2013-05-15 14:30:00,34.24,34.27,34.24,34.27,113000.0,22.8588,22.8788,22.8588,22.8788,113000.0
2013-05-15 14:40:00,34.27,34.28,34.19,34.24,175700.0,22.8788,22.8855,22.8254,22.8588,175700.0
2013-05-15 14:50:00,34.25,34.29,34.2,34.27,285600.0,22.8654,22.8922,22.8321,22.8788,285600.0
2013-05-15 15:00:00,34.27,34.3,34.25,34.3,130300.0,22.8788,22.8988,22.8654,22.8988,130300.0
2013-05-15 15:10:00,34.3,34.32,34.27,34.27,191400.0,22.8988,22.9122,22.8788,22.8788,191400.0
2013-05-15 15:20:00,34.27,34.3,34.25,34.3,119800.0,22.8788,22.8988,22.8654,22.8988,119800.0
2013-05-15 15:30:00,34.3,34.35,34.29,34.34,188300.0,22.8988,22.9322,22.8922,22.9255,188300.0
2013-05-15 15:40:00,34.34,34.36,34.32,34.32,400000.0,22.9255,22.9389,22.9122,22.9122,400000.0
2013-05-15 15:50:00,34.33,34.35,34.32,34.33,605100.0,22.9189,22.9322,22.9122,22.9189,605100.0
2013-05-16 09:30:00,34.34,34.35,34.22,34.34,434100.0,22.9255,22.9322,22.8454,22.9255,434100.0
2013-05-16 09:40:00,34.34,34.38,34.31,34.38,381200.0,22.9255,22.9522,22.9055,22.9522,381200.0
2013-05-16 09:50:00,34.37,34.48,34.35,34.35,268800.0,22.9456,23.019,22.9322,22.9322,268800.0
2013-05-16 10:00:00,34.35,34.4,34.3,34.37,312600.0,22.9322,22.9656,22.8988,22.9456,312600.0
2013-05-16 10:10:00,34.37,34.42,34.34,34.42,213700.0,22.9456,22.9789,22.9255,22.9789,213700.0
2013-05-16 10:20:00,34.42,34.47,34.39,34.42,310800.0,22.9789,23.0123,22.9589,22.9789,310800.0
2013-05-16 10:30:00,34.42,34.45,34.37,34.42,363900.0,22.9789,22.999,22.9456,22.9789,363900.0
2013-05-16 10:40:00,34.42,34.45,34.4,34.4,116600.0,22.9789,22.999,22.9656,22.9656,116600.0
2013-05-16 10:50:00,34.41,34.43,34.36,34.37,136500.0,22.9723,22.9856,22.9389,22.9456,136500.0
2013-05-16 11:00:00,34.36,34.39,34.36,34.37,183400.0,22.9389,22.9589,22.9389,22.9456,183400.0
2013-05-16 11:10:00,34.36,34.44,34.36,34.44,108300.0,22.9389,22.9923,22.9389,22.9923,108300.0
2013-05-16 11:20:00,34.44,34.46,34.42,34.42,181400.0,22.9923,23.0056,22.9789,22.9789,181400.0
2013-05-16 11:30:00,34.43,34.48,34.42,34.48,159400.0,22.9856,23.019,22.9789,23.019,159400.0
2013-05-16 11:40:00,34.48,34.48,34.45,34.46,116200.0,23.019,23.019,22.999,23.0056,116200.0
2013-05-16 11:50:00,34.46,34.48,34.45,34.47,124400.0,23.0056,23.019,22.999,23.0123,124400.0
2013-05-16 12:00:00,34.47,34.47,34.44,34.44,79700.0,23.0123,23.0123,22.9923,22.9923,79700.0
2013-05-16 12:10:00,34.45,34.45,34.43,34.44,69300.0,22.999,22.999,22.9856,22.9923,69300.0
2013-05-16 12:20:00,34.44,34.44,34.4,34.4,52600.0,22.9923,22.9923,22.9656,22.9656,52600.0
2013-05-16 12:30:00,34.4,34.4,34.38,34.39,87400.0,22.9656,22.9656,22.9522,22.9589,87400.0
2013-05-16 12:40:00,34.39,34.4,34.39,34.39,43100.0,22.9589,22.9656,22.9589,22.9589,43100.0
2013-05-16 12:50:00,34.39,34.41,34.39,34.41,64000.0,22.9589,22.9723,22.9589,22.9723,64000.0
2013-05-16 13:00:00,34.4,34.4,34.38,34.4,97300.0,22.9656,22.9656,22.9522,22.9656,97300.0
2013-05-16 13:10:00,34.4,34.41,34.39,34.39,133900.0,22.9656,22.9723,22.9589,22.9589,133900.0
2013-05-16 13:20:00,34.39,34.4,34.39,34.39,59500.0,22.9589,22.9656,22.9589,22.9589,59500.0
2013-05-16 13:30:00,34.39,34.44,34.39,34.44,180900.0,22.9589,22.9923,22.9589,22.9923,180900.0
2013-05-16 13:40:00,34.44,34.46,34.42,34.45,143100.0,22.9923,23.0056,22.9789,22.999,143100.0
2013-05-16 13:50:00,34.45,34.48,34.44,34.44,245500.0,22.999,23.019,22.9923,22.9923,245500.0
2013-05-16 14:00:00,34.44,34.48,34.42,34.47,159400.0,22.9923,23.019,22.9789,23.0123,159400.0
2013-05-16 14:10:00,34.47,34.48,34.43,34.44,136800.0,23.0123,23.019,22.9856,22.9923,136800.0
2013-05-16 14:20:00,34.44,34.46,34.43,34.43,117100.0,22.9923,23.0056,22.9856,22.9856,117100.0
2013-05-16 14:30:00,34.43,34.44,34.39,34.4,245300.0,22.9856,22.9923,22.9589,22.9656,245300.0
2013-05-16 14:40:00,34.4,34.43,34.39,34.41,214000.0,22.9656,22.9856,22.9589,22.9723,214000.0
2013-05-16 14:50:00,34.41,34.41,34.34,34.36,256500.0,22.9723,22.9723,22.9255,22.9389,256500.0
2013-05-16 15:00:00,34.36,34.41,34.35,34.4,233800.0,22.9389,22.9723,22.9322,22.9656,233800.0
2013-05-16 15:10:00,34.4,34.41,34.3,34.32,275900.0,22.9656,22.9723,22.8988,22.9122,275900.0
2013-05-16 15:20:00,34.32,34.34,34.28,34.33,369200.0,22.9122,22.9255,22.8855,22.9189,369200.0
2013-05-16 15:30:00,34.33,34.33,34.19,34.2,552900.0,22.9189,22.9189,22.8254,22.8321,552900.0
2013-05-16 15:40:00,34.2,34.27,34.19,34.23,935300.0,22.8321,22.8788,22.8254,22.8521,935300.0
2013-05-16 15:50:00,34.22,34.35,34.22,34.31,1413500.0,22.8454,22.9322,22.8454,22.9055,1413500.0
2013-05-17 09:30:00,34.35,34.42,34.3,34.35,827500.0,22.9322,22.9789,22.8988,22.9322,827500.0
2013-05-17 09:40:00,34.35,34.41,34.34,34.38,144400.0,22.9322,22.9723,22.9255,22.9522,144400.0
2013-05-17 09:50:00,34.37,34.4,34.35,34.36,292400.0,22.9456,22.9656,22.9322,22.9389,292400.0
2013-05-17 10:00:00,34.37,34.41,34.36,34.37,330900.0,22.9456,22.9723,22.9389,22.9456,330900.0
2013-05-17 10:10:00,34.38,34.42,34.37,34.42,328800.0,22.9522,22.9789,22.9456,22.9789,328800.0
2013-05-17 10:20:00,34.41,34.45,34.4,34.41,239800.0,22.9723,22.999,22.9656,22.9723,239800.0
2013-05-17 10:30:00,34.41,34.45,34.41,34.43,201700.0,22.9723,22.999,22.9723,22.9856,201700.0
2013-05-17 10:40:00,34.44,34.44,34.39,34.43,149400.0,22.9923,22.9923,22.9589,22.9856,149400.0
2013-05-17 10:50:00,34.43,34.44,34.38,34.41,155400.0,22.9856,22.9923,22.9522,22.9723,155400.0
2013-05-17 11:00:00,34.4,34.41,34.39,34.39,190700.0,22.9656,22.9723,22.9589,22.9589,190700.0
2013-05-17 11:10:00,34.39,34.42,34.39,34.41,198200.0,22.9589,22.9789,22.9589,22.9723,198200.0
2013-05-17 11:20:00,34.41,34.44,34.4,34.43,150200.0,22.9723,22.9923,22.9656,22.9856,150200.0
2013-05-17 11:30:00,34.42,34.48,34.41,34.48,157000.0,22.9789,23.019,22.9723,23.019,157000.0
2013-05-17 11:40:00,34.48,34.48,34.45,34.45,69500.0,23.019,23.019,22.999,22.999,69500.0
2013-05-17 11:50:00,34.46,34.49,34.45,34.48,77100.0,23.0056,23.0257,22.999,23.019,77100.0
2013-05-17 12:00:00,34.48,34.48,34.45,34.47,53300.0,23.019,23.019,22.999,23.0123,53300.0
2013-05-17 12:10:00,34.47,34.5,34.47,34.5,122900.0,23.0123,23.0323,23.0123,23.0323,122900.0
2013-05-17 12:20:00,34.5,34.54,34.49,34.54,110000.0,23.0323,23.0591,23.0257,23.0591,110000.0
2013-05-17 12:30:00,34.54,34.55,34.52,34.54,149200.0,23.0591,23.0657,23.0457,23.0591,149200.0
2013-05-17 12:40:00,34.53,34.54,34.52,34.52,91300.0,23.0524,23.0591,23.0457,23.0457,91300.0
2013-05-17 12:50:00,34.52,34.53,34.52,34.52,64400.0,23.0457,23.0524,23.0457,23.0457,64400.0
2013-05-17 13:00:00,34.52,34.53,34.51,34.52,108500.0,23.0457,23.0524,23.039,23.0457,108500.0
2013-05-17 13:10:00,34.53,34.53,34.52,34.52,52300.0,23.0524,23.0524,23.0457,23.0457,52300.0
2013-05-17 13:20:00,34.52,34.56,34.52,34.55,128200.0,23.0457,23.0724,23.0457,23.0657,128200.0
2013-05-17 13:30:00,34.55,34.55,34.54,34.55,125100.0,23.0657,23.0657,23.0591,23.0657,125100.0
2013-05-17 13:40:00,34.55,34.55,34.49,34.49,104400.0,23.0657,23.0657,23.0257,23.0257,104400.0
2013-05-17 13:50:00,34.5,34.52,34.49,34.51,103800.0,23.0323,23.0457,23.0257,23.039,103800.0
2013-05-17 14:00:00,34.5,34.53,34.5,34.52,88200.0,23.0323,23.0524,23.0323,23.0457,88200.0
2013-05-17 14:10:00,34.52,34.59,34.52,34.59,171500.0,23.0457,23.0924,23.0457,23.0924,171500.0
2013-05-17 14:20:00,34.59,34.62,34.56,34.59,225900.0,23.0924,23.1125,23.0724,23.0924,225900.0
2013-05-17 14:30:00,34.59,34.65,34.59,34.64,457700.0,23.0924,23.1325,23.0924,23.1258,457700.0
2013-05-17 14:40:00,34.63,34.7,34.62,34.69,217000.0,23.1191,23.1659,23.1125,23.1592,217000.0
2013-05-17 14:50:00,34.7,34.74,34.69,34.73,187100.0,23.1659,23.1926,23.1592,23.1859,187100.0
2013-05-17 15:00:00,34.73,34.76,34.71,34.73,424200.0,23.1859,23.2059,23.1725,23.1859,424200.0
2013-05-17 15:10:00,34.73,34.75,34.69,34.7,293800.0,23.1859,23.1992,23.1592,23.1659,293800.0
2013-05-17 15:20:00,34.7,34.74,34.69,34.71,351600.0,23.1659,23.1926,23.1592,23.1725,351600.0
2013-05-17 15:30:00,34.71,34.78,34.71,34.77,421600.0,23.1725,23.2193,23.1725,23.2126,421600.0
2013-05-17 15:40:00,34.78,34.78,34.71,34.72,766500.0,23.2193,23.2193,23.1725,23.1792,766500.0
2013-05-17 15:50:00,34.71,34.72,34.63,34.68,1187600.0,23.1725,23.1792,23.1191,23.1525,1187600.0
2013-05-20 09:30:00,34.6,34.82,34.56,34.81,417900.0,23.0991,23.246,23.0724,23.2393,417900.0
2013-05-20 09:40:00,34.81,34.83,34.75,34.75,218400.0,23.2393,23.2527,23.1992,23.1992,218400.0
2013-05-20 09:50:00,34.75,34.86,34.73,34.85,362600.0,23.1992,23.2727,23.1859,23.266,362600.0
2013-05-20 10:00:00,34.84,34.91,34.84,34.91,259100.0,23.2593,23.3061,23.2593,23.3061,259100.0
2013-05-20 10:10:00,34.91,34.93,34.83,34.89,196000.0,23.3061,23.3194,23.2527,23.2927,196000.0
2013-05-20 10:20:00,34.9,34.91,34.87,34.89,264800.0,23.2994,23.3061,23.2794,23.2927,264800.0
2013-05-20 10:30:00,34.9,34.93,34.9,34.91,274800.0,23.2994,23.3194,23.2994,23.3061,274800.0
2013-05-20 10:40:00,34.91,34.98,34.9,34.94,289600.0,23.3061,23.3528,23.2994,23.3261,289600.0
2013-05-20 10:50:00,34.94,35.0,34.93,34.98,441900.0,23.3261,23.3662,23.3194,23.3528,441900.0
2013-05-20 11:00:00,34.98,35.07,34.96,35.07,423500.0,23.3528,23.4129,23.3394,23.4129,423500.0
2013-05-20 11:10:00,35.06,35.16,35.06,35.13,243600.0,23.4062,23.473,23.4062,23.4529,243600.0
2013-05-20 11:20:00,35.13,35.2,35.11,35.15,342800.0,23.4529,23.4997,23.4396,23.4663,342800.0
2013-05-20 11:30:00,35.16,35.25,35.15,35.19,508900.0,23.473,23.5331,23.4663,23.493,508900.0
2013-05-20 11:40:00,35.19,35.31,35.18,35.31,515800.0,23.493,23.5731,23.4863,23.5731,515800.0
2013-05-20 11:50:00,35.31,35.34,35.27,35.33,423400.0,23.5731,23.5931,23.5464,23.5865,423400.0
2013-05-20 12:00:00,35.33,35.39,35.28,35.28,284200.0,23.5865,23.6265,23.5531,23.5531,284200.0
2013-05-20 12:10:00,35.28,35.29,35.16,35.17,110700.0,23.5531,23.5598,23.473,23.4796,110700.0
2013-05-20 12:20:00,35.18,35.27,35.18,35.25,176600.0,23.4863,23.5464,23.4863,23.5331,176600.0
2013-05-20 12:30:00,35.25,35.27,35.23,35.24,285800.0,23.5331,23.5464,23.5197,23.5264,285800.0
2013-05-20 12:40:00,35.24,35.25,35.22,35.22,153100.0,23.5264,23.5331,23.513,23.513,153100.0
2013-05-20 12:50:00,35.22,35.24,35.19,35.19,216300.0,23.513,23.5264,23.493,23.493,216300.0
2013-05-20 13:00:00,35.19,35.23,35.16,35.22,125600.0,23.493,23.5197,23.473,23.513,125600.0
2013-05-20 13:10:00,35.23,35.23,35.16,35.16,147100.0,23.5197,23.5197,23.473,23.473,147100.0
2013-05-20 13:20:00,35.16,35.17,35.12,35.16,341600.0,23.473,23.4796,23.4463,23.473,341600.0
2013-05-20 13:30:00,35.15,35.2,35.14,35.18,113500.0,23.4663,23.4997,23.4596,23.4863,113500.0
2013-05-20 13:40:00,35.19,35.19,35.13,35.15,220100.0,23.493,23.493,23.4529,23.4663,220100.0
2013-05-20 13:50:00,35.14,35.16,35.13,35.14,234200.0,23.4596,23.473,23.4529,23.4596,234200.0
2013-05-20 14:00:00,35.15,35.15,35.02,35.04,299300.0,23.4663,23.4663,23.3795,23.3929,299300.0
2013-05-20 14:10:00,35.05,35.1,35.04,35.08,165000.0,23.3995,23.4329,23.3929,23.4196,165000.0
2013-05-20 14:20:00,35.09,35.18,35.08,35.16,379100.0,23.4262,23.4863,23.4196,23.473,379100.0
2013-05-20 14:30:00,35.16,35.17,35.09,35.09,105800.0,23.473,23.4796,23.4262,23.4262,105800.0
2013-05-20 14:40:00,35.09,35.1,35.06,35.09,171800.0,23.4262,23.4329,23.4062,23.4262,171800.0
2013-05-20 14:50:00,35.1,35.12,35.05,35.05,223500.0,23.4329,23.4463,23.3995,23.3995,223500.0
2013-05-20 15:00:00,35.06,35.12,35.05,35.12,229300.0,23.4062,23.4463,23.3995,23.4463,229300.0
2013-05-20 15:10:00,35.12,35.14,35.1,35.12,240700.0,23.4463,23.4596,23.4329,23.4463,240700.0
2013-05-20 15:20:00,35.11,35.13,35.07,35.13,225500.0,23.4396,23.4529,23.4129,23.4529,225500.0
2013-05-20 15:30:00,35.13,35.14,35.08,35.08,286600.0,23.4529,23.4596,23.4196,23.4196,286600.0
2013-05-20 15:40:00,35.09,35.13,35.05,35.08,482900.0,23.4262,23.4529,23.3995,23.4196,482900.0
2013-05-20 15:50:00,35.07,35.13,35.06,35.12,937900.0,23.4129,23.4529,23.4062,23.4463,937900.0
2013-05-21 09:30:00,35.15,35.2,35.11,35.18,287700.0,23.4663,23.4997,23.4396,23.4863,287700.0
2013-05-21 09:40:00,35.19,35.28,35.19,35.28,173800.0,23.493,23.5531,23.493,23.5531,173800.0
2013-05-21 09:50:00,35.28,35.38,35.26,35.28,258200.0,23.5531,23.6198,23.5397,23.5531,258200.0
2013-05-21 10:00:00,35.28,35.31,35.21,35.21,225400.0,23.5531,23.5731,23.5063,23.5063,225400.0
2013-05-21 10:10:00,35.21,35.26,35.18,35.26,185200.0,23.5063,23.5397,23.4863,23.5397,185200.0
2013-05-21 10:20:00,35.26,35.29,35.22,35.25,172900.0,23.5397,23.5598,23.513,23.5331,172900.0
2013-05-21 10:30:00,35.25,35.29,35.21,35.28,204600.0,23.5331,23.5598,23.5063,23.5531,204600.0
2013-05-21 10:40:00,35.28,35.28,35.21,35.24,180100.0,23.5531,23.5531,23.5063,23.5264,180100.0
2013-05-21 10:50:00,35.24,35.26,35.2,35.2,177000.0,23.5264,23.5397,23.4997,23.4997,177000.0
2013-05-21 11:00:00,35.2,35.23,35.2,35.22,78200.0,23.4997,23.5197,23.4997,23.513,78200.0
2013-05-21 11:10:00,35.21,35.23,35.2,35.23,81400.0,23.5063,23.5197,23.4997,23.5197,81400.0
2013-05-21 11:20:00,35.22,35.22,35.16,35.16,99000.0,23.513,23.513,23.473,23.473,99000.0
2013-05-21 11:30:00,35.16,35.29,35.16,35.28,289800.0,23.473,23.5598,23.473,23.5531,289800.0
2013-05-21 11:40:00,35.28,35.3,35.26,35.29,69800.0,23.5531,23.5664,23.5397,23.5598,69800.0
2013-05-21 11:50:00,35.28,35.3,35.24,35.24,71800.0,23.5531,23.5664,23.5264,23.5264,71800.0
2013-05-21 12:00:00,35.24,35.28,35.24,35.28,147700.0,23.5264,23.5531,23.5264,23.5531,147700.0
2013-05-21 12:10:00,35.28,35.28,35.23,35.24,141000.0,23.5531,23.5531,23.5197,23.5264,141000.0
2013-05-21 12:20:00,35.23,35.29,35.23,35.28,168200.0,23.5197,23.5598,23.5197,23.5531,168200.0
2013-05-21 12:30:00,35.28,35.29,35.24,35.24,193500.0,23.5531,23.5598,23.5264,23.5264,193500.0
2013-05-21 12:40:00,35.25,35.28,35.23,35.25,206400.0,23.5331,23.5531,23.5197,23.5331,206400.0
2013-05-21 12:50:00,35.25,35.3,35.24,35.28,103200.0,23.5331,23.5664,23.5264,23.5531,103200.0
2013-05-21 13:00:00,35.28,35.36,35.27,35.34,135100.0,23.5531,23.6065,23.5464,23.5931,135100.0
2013-05-21 13:10:00,35.34,35.35,35.3,35.33,78600.0,23.5931,23.5998,23.5664,23.5865,78600.0
2013-05-21 13:20:00,35.33,35.34,35.29,35.3,73100.0,23.5865,23.5931,23.5598,23.5664,73100.0
2013-05-21 13:30:00,35.3,35.37,35.3,35.37,161500.0,23.5664,23.6132,23.5664,23.6132,161500.0
2013-05-21 13:40:00,35.36,35.37,35.3,35.31,71100.0,23.6065,23.6132,23.5664,23.5731,71100.0
2013-05-21 13:50:00,35.3,35.34,35.29,35.29,111000.0,23.5664,23.5931,23.5598,23.5598,111000.0
2013-05-21 14:00:00,35.29,35.3,35.27,35.29,97200.0,23.5598,23.5664,23.5464,23.5598,97200.0
2013-05-21 14:10:00,35.29,35.36,35.29,35.34,137700.0,23.5598,23.6065,23.5598,23.5931,137700.0
2013-05-21 14:20:00,35.34,35.34,35.29,35.3,77000.0,23.5931,23.5931,23.5598,23.5664,77000.0
2013-05-21 14:30:00,35.3,35.31,35.28,35.29,102400.0,23.5664,23.5731,23.5531,23.5598,102400.0
2013-05-21 14:40:00,35.29,35.3,35.24,35.3,189700.0,23.5598,23.5664,23.5264,23.5664,189700.0
2013-05-21 14:50:00,35.3,35.31,35.27,35.29,113700.0,23.5664,23.5731,23.5464,23.5598,113700.0
2013-05-21 15:00:00,35.29,35.3,35.27,35.27,108200.0,23.5598,23.5664,23.5464,23.5464,108200.0
2013-05-21 15:10:00,35.28,35.33,35.27,35.3,184100.0,23.5531,23.5865,23.5464,23.5664,184100.0
2013-05-21 15:20:00,35.3,35.31,35.29,35.3,255700.0,23.5664,23.5731,23.5598,23.5664,255700.0
2013-05-21 15:30:00,35.3,35.32,35.29,35.3,398400.0,23.5664,23.5798,23.5598,23.5664,398400.0
2013-05-21 15:40:00,35.31,35.31,35.27,35.29,817900.0,23.5731,23.5731,23.5464,23.5598,817900.0
2013-05-21 15:50:00,35.29,35.32,35.27,35.31,840700.0,23.5598,23.5798,23.5464,23.5731,840700.0
2013-05-22 09:30:00,34.81,35.35,34.81,35.3,396400.0,23.2393,23.5998,23.2393,23.5664,396400.0
2013-05-22 09:40:00,35.31,35.32,35.28,35.3,356500.0,23.5731,23.5798,23.5531,23.5664,356500.0
2013-05-22 09:50:00,35.3,35.35,35.27,35.3,377600.0,23.5664,23.5998,23.5464,23.5664,377600.0
2013-05-22 10:00:00,35.3,35.59,35.29,35.59,616300.0,23.5664,23.76,23.5598,23.76,616300.0
2013-05-22 10:10:00,35.59,35.9,35.59,35.8,613300.0,23.76,23.967,23.76,23.9002,613300.0
2013-05-22 10:20:00,35.8,35.85,35.73,35.82,327400.0,23.9002,23.9336,23.8535,23.9136,327400.0
2013-05-22 10:30:00,35.81,35.84,35.49,35.53,556200.0,23.9069,23.9269,23.6933,23.72,556200.0
2013-05-22 10:40:00,35.53,35.67,35.48,35.53,404900.0,23.72,23.8134,23.6866,23.72,404900.0
2013-05-22 10:50:00,35.54,35.59,35.5,35.55,461700.0,23.7267,23.76,23.7,23.7333,461700.0
2013-05-22 11:00:00,35.55,35.57,35.5,35.57,267000.0,23.7333,23.7467,23.7,23.7467,267000.0
2013-05-22 11:10:00,35.56,35.69,35.54,35.66,330800.0,23.74,23.8268,23.7267,23.8068,330800.0
2013-05-22 11:20:00,35.66,35.69,35.64,35.69,201800.0,23.8068,23.8268,23.7934,23.8268,201800.0
2013-05-22 11:30:00,35.68,35.71,35.62,35.64,188800.0,23.8201,23.8402,23.7801,23.7934,188800.0
2013-05-22 11:40:00,35.63,35.74,35.63,35.7,154400.0,23.7867,23.8602,23.7867,23.8335,154400.0
2013-05-22 11:50:00,35.7,35.71,35.64,35.65,155600.0,23.8335,23.8402,23.7934,23.8001,155600.0
2013-05-22 12:00:00,35.64,35.68,35.63,35.65,220600.0,23.7934,23.8201,23.7867,23.8001,220600.0
2013-05-22 12:10:00,35.65,35.66,35.61,35.62,159400.0,23.8001,23.8068,23.7734,23.7801,159400.0
2013-05-22 12:20:00,35.62,35.64,35.58,35.59,189000.0,23.7801,23.7934,23.7534,23.76,189000.0
2013-05-22 12:30:00,35.59,35.64,35.56,35.63,114400.0,23.76,23.7934,23.74,23.7867,114400.0
2013-05-22 12:40:00,35.63,35.69,35.62,35.68,155500.0,23.7867,23.8268,23.7801,23.8201,155500.0
2013-05-22 12:50:00,35.67,35.7,35.67,35.69,160200.0,23.8134,23.8335,23.8134,23.8268,160200.0
2013-05-22 13:00:00,35.69,35.7,35.63,35.66,220000.0,23.8268,23.8335,23.7867,23.8068,220000.0
2013-05-22 13:10:00,35.66,35.67,35.6,35.6,261200.0,23.8068,23.8134,23.7667,23.7667,261200.0
2013-05-22 13:20:00,35.6,35.62,35.58,35.6,311000.0,23.7667,23.7801,23.7534,23.7667,311000.0
2013-05-22 13:30:00,35.59,35.61,35.57,35.59,640700.0,23.76,23.7734,23.7467,23.76,640700.0
2013-05-22 13:40:00,35.59,35.64,35.56,35.64,592500.0,23.76,23.7934,23.74,23.7934,592500.0
2013-05-22 13:50:00,35.64,35.65,35.58,35.58,221900.0,23.7934,23.8001,23.7534,23.7534,221900.0
2013-05-22 14:00:00,35.58,35.65,35.52,35.57,833200.0,23.7534,23.8001,23.7133,23.7467,833200.0
2013-05-22 14:10:00,35.57,35.57,35.47,35.55,407900.0,23.7467,23.7467,23.6799,23.7333,407900.0
2013-05-22 14:20:00,35.55,35.59,35.48,35.51,340600.0,23.7333,23.76,23.6866,23.7066,340600.0
2013-05-22 14:30:00,35.51,35.53,35.47,35.52,650200.0,23.7066,23.72,23.6799,23.7133,650200.0
2013-05-22 14:40:00,35.52,35.57,35.48,35.57,369700.0,23.7133,23.7467,23.6866,23.7467,369700.0
2013-05-22 14:50:00,35.56,35.6,35.54,35.58,198800.0,23.74,23.7667,23.7267,23.7534,198800.0
2013-05-22 15:00:00,35.59,35.59,35.49,35.53,335900.0,23.76,23.76,23.6933,23.72,335900.0
2013-05-22 15:10:00,35.54,35.54,35.48,35.49,342800.0,23.7267,23.7267,23.6866,23.6933,342800.0
2013-05-22 15:20:00,35.49,35.5,35.46,35.47,756000.0,23.6933,23.7,23.6732,23.6799,756000.0
2013-05-22 15:30:00,35.47,35.52,35.42,35.42,1192200.0,23.6799,23.7133,23.6465,23.6465,1192200.0
2013-05-22 15:40:00,35.42,35.42,35.29,35.29,698700.0,23.6465,23.6465,23.5598,23.5598,698700.0
2013-05-22 15:50:00,35.29,35.38,35.29,35.38,1106600.0,23.5598,23.6198,23.5598,23.6198,1106600.0
2013-05-23 09:30:00,35.1,35.29,35.0,35.13,625200.0,23.4329,23.5598,23.3662,23.4529,625200.0
2013-05-23 09:40:00,35.13,35.15,35.02,35.05,345400.0,23.4529,23.4663,23.3795,23.3995,345400.0
2013-05-23 09:50:00,35.04,35.06,35.0,35.01,248000.0,23.3929,23.4062,23.3662,23.3728,248000.0
2013-05-23 10:00:00,35.02,35.08,35.0,35.07,521100.0,23.3795,23.4196,23.3662,23.4129,521100.0
2013-05-23 10:10:00,35.07,35.16,35.06,35.12,459500.0,23.4129,23.473,23.4062,23.4463,459500.0
2013-05-23 10:20:00,35.11,35.18,35.09,35.13,308900.0,23.4396,23.4863,23.4262,23.4529,308900.0
2013-05-23 10:30:00,35.13,35.15,35.11,35.12,244400.0,23.4529,23.4663,23.4396,23.4463,244400.0
2013-05-23 10:40:00,35.12,35.14,35.07,35.08,307000.0,23.4463,23.4596,23.4129,23.4196,307000.0
2013-05-23 10:50:00,35.09,35.16,35.08,35.09,214500.0,23.4262,23.473,23.4196,23.4262,214500.0
2013-05-23 11:00:00,35.1,35.17,35.09,35.16,179000.0,23.4329,23.4796,23.4262,23.473,179000.0
2013-05-23 11:10:00,35.15,35.24,35.15,35.23,194000.0,23.4663,23.5264,23.4663,23.5197,194000.0
2013-05-23 11:20:00,35.23,35.3,35.23,35.28,231700.0,23.5197,23.5664,23.5197,23.5531,231700.0
2013-05-23 11:30:00,35.27,35.35,35.25,35.33,231700.0,23.5464,23.5998,23.5331,23.5865,231700.0
2013-05-23 11:40:00,35.33,35.35,35.25,35.29,196300.0,23.5865,23.5998,23.5331,23.5598,196300.0
2013-05-23 11:50:00,35.28,35.31,35.27,35.3,191600.0,23.5531,23.5731,23.5464,23.5664,191600.0
2013-05-23 12:00:00,35.3,35.31,35.26,35.3,266600.0,23.5664,23.5731,23.5397,23.5664,266600.0
2013-05-23 12:10:00,35.3,35.34,35.25,35.29,134900.0,23.5664,23.5931,23.5331,23.5598,134900.0
2013-05-23 12:20:00,35.29,35.31,35.23,35.23,111400.0,23.5598,23.5731,23.5197,23.5197,111400.0
2013-05-23 12:30:00,35.23,35.23,35.16,35.17,162200.0,23.5197,23.5197,23.473,23.4796,162200.0
2013-05-23 12:40:00,35.18,35.2,35.13,35.2,138500.0,23.4863,23.4997,23.4529,23.4997,138500.0
2013-05-23 12:50:00,35.2,35.22,35.16,35.16,136300.0,23.4997,23.513,23.473,23.473,136300.0
2013-05-23 13:00:00,35.16,35.19,35.1,35.11,147500.0,23.473,23.493,23.4329,23.4396,147500.0
2013-05-23 13:10:00,35.11,35.11,35.07,35.08,125800.0,23.4396,23.4396,23.4129,23.4196,125800.0
2013-05-23 13:20:00,35.07,35.07,35.01,35.03,140700.0,23.4129,23.4129,23.3728,23.3862,140700.0
2013-05-23 13:30:00,35.03,35.1,35.03,35.1,114700.0,23.3862,23.4329,23.3862,23.4329,114700.0
2013-05-23 13:40:00,35.1,35.1,35.02,35.05,229500.0,23.4329,23.4329,23.3795,23.3995,229500.0
2013-05-23 13:50:00,35.06,35.16,35.03,35.16,280400.0,23.4062,23.473,23.3862,23.473,280400.0
2013-05-23 14:00:00,35.16,35.21,35.12,35.19,366300.0,23.473,23.5063,23.4463,23.493,366300.0
2013-05-23 14:10:00,35.19,35.21,35.15,35.2,220000.0,23.493,23.5063,23.4663,23.4997,220000.0
2013-05-23 14:20:00,35.2,35.22,35.19,35.2,221300.0,23.4997,23.513,23.493,23.4997,221300.0
2013-05-23 14:30:00,35.19,35.2,35.14,35.16,231100.0,23.493,23.4997,23.4596,23.473,231100.0
2013-05-23 14:40:00,35.17,35.22,35.16,35.21,278500.0,23.4796,23.513,23.473,23.5063,278500.0
2013-05-23 14:50:00,35.22,35.23,35.15,35.16,199200.0,23.513,23.5197,23.4663,23.473,199200.0
2013-05-23 15:00:00,35.16,35.25,35.14,35.25,382900.0,23.473,23.5331,23.4596,23.5331,382900.0
2013-05-23 15:10:00,35.25,35.31,35.25,35.27,429400.0,23.5331,23.5731,23.5331,23.5464,429400.0
2013-05-23 15:20:00,35.27,35.3,35.2,35.25,194600.0,23.5464,23.5664,23.4997,23.5331,194600.0
2013-05-23 15:30:00,35.26,35.27,35.19,35.22,294900.0,23.5397,23.5464,23.493,23.513,294900.0
2013-05-23 15:40:00,35.22,35.26,35.15,35.2,621500.0,23.513,23.5397,23.4663,23.4997,621500.0
2013-05-23 15:50:00,35.2,35.3,35.2,35.22,1129500.0,23.4997,23.5664,23.4997,23.513,1129500.0
2013-05-24 09:30:00,35.06,35.13,34.94,35.07,426900.0,23.4062,23.4529,23.3261,23.4129,426900.0
2013-05-24 09:40:00,35.06,35.14,35.01,35.01,297900.0,23.4062,23.4596,23.3728,23.3728,297900.0
2013-05-24 09:50:00,35.01,35.14,35.0,35.1,182200.0,23.3728,23.4596,23.3662,23.4329,182200.0
2013-05-24 10:00:00,35.1,35.18,35.04,35.16,244600.0,23.4329,23.4863,23.3929,23.473,244600.0
2013-05-24 10:10:00,35.16,35.19,35.12,35.18,185100.0,23.473,23.493,23.4463,23.4863,185100.0
2013-05-24 10:20:00,35.17,35.22,35.15,35.21,137300.0,23.4796,23.513,23.4663,23.5063,137300.0
2013-05-24 10:30:00,35.21,35.25,35.15,35.22,157600.0,23.5063,23.5331,23.4663,23.513,157600.0
2013-05-24 10:40:00,35.21,35.23,35.16,35.2,191800.0,23.5063,23.5197,23.473,23.4997,191800.0
2013-05-24 10:50:00,35.2,35.32,35.19,35.32,206200.0,23.4997,23.5798,23.493,23.5798,206200.0
2013-05-24 11:00:00,35.31,35.34,35.25,35.33,210000.0,23.5731,23.5931,23.5331,23.5865,210000.0
2013-05-24 11:10:00,35.33,35.4,35.32,35.39,267400.0,23.5865,23.6332,23.5798,23.6265,267400.0
2013-05-24 11:20:00,35.39,35.43,35.37,35.42,311600.0,23.6265,23.6532,23.6132,23.6465,311600.0
2013-05-24 11:30:00,35.42,35.43,35.34,35.37,228600.0,23.6465,23.6532,23.5931,23.6132,228600.0
2013-05-24 11:40:00,35.37,35.39,35.36,35.37,137200.0,23.6132,23.6265,23.6065,23.6132,137200.0
2013-05-24 11:50:00,35.37,35.38,35.3,35.34,133000.0,23.6132,23.6198,23.5664,23.5931,133000.0
2013-05-24 12:00:00,35.34,35.45,35.34,35.44,191200.0,23.5931,23.6666,23.5931,23.6599,191200.0
2013-05-24 12:10:00,35.45,35.47,35.42,35.45,168900.0,23.6666,23.6799,23.6465,23.6666,168900.0
2013-05-24 12:20:00,35.44,35.47,35.44,35.47,97300.0,23.6599,23.6799,23.6599,23.6799,97300.0
2013-05-24 12:30:00,35.47,35.47,35.41,35.41,200200.0,23.6799,23.6799,23.6399,23.6399,200200.0
2013-05-24 12:40:00,35.41,35.49,35.41,35.48,118000.0,23.6399,23.6933,23.6399,23.6866,118000.0
2013-05-24 12:50:00,35.48,35.5,35.45,35.45,160400.0,23.6866,23.7,23.6666,23.6666,160400.0
2013-05-24 13:00:00,35.45,35.45,35.39,35.42,135500.0,23.6666,23.6666,23.6265,23.6465,135500.0
2013-05-24 13:10:00,35.41,35.44,35.38,35.4,82400.0,23.6399,23.6599,23.6198,23.6332,82400.0
2013-05-24 13:20:00,35.41,35.41,35.36,35.37,77800.0,23.6399,23.6399,23.6065,23.6132,77800.0
2013-05-24 13:30:00,35.36,35.38,35.33,35.33,162700.0,23.6065,23.6198,23.5865,23.5865,162700.0
2013-05-24 13:40:00,35.33,35.34,35.31,35.34,115700.0,23.5865,23.5931,23.5731,23.5931,115700.0
2013-05-24 13:50:00,35.33,35.39,35.3,35.38,146600.0,23.5865,23.6265,23.5664,23.6198,146600.0
2013-05-24 14:00:00,35.38,35.39,35.35,35.35,87200.0,23.6198,23.6265,23.5998,23.5998,87200.0
2013-05-24 14:10:00,35.36,35.45,35.35,35.43,109000.0,23.6065,23.6666,23.5998,23.6532,109000.0
2013-05-24 14:20:00,35.43,35.43,35.38,35.38,49800.0,23.6532,23.6532,23.6198,23.6198,49800.0
2013-05-24 14:30:00,35.38,35.4,35.36,35.36,92500.0,23.6198,23.6332,23.6065,23.6065,92500.0
2013-05-24 14:40:00,35.37,35.39,35.36,35.38,86100.0,23.6132,23.6265,23.6065,23.6198,86100.0
2013-05-24 14:50:00,35.37,35.4,35.36,35.39,148000.0,23.6132,23.6332,23.6065,23.6265,148000.0
2013-05-24 15:00:00,35.39,35.41,35.37,35.41,119300.0,23.6265,23.6399,23.6132,23.6399,119300.0
2013-05-24 15:10:00,35.41,35.43,35.39,35.4,163100.0,23.6399,23.6532,23.6265,23.6332,163100.0
2013-05-24 15:20:00,35.39,35.42,35.38,35.41,177000.0,23.6265,23.6465,23.6198,23.6399,177000.0
2013-05-24 15:30:00,35.41,35.42,35.31,35.34,276000.0,23.6399,23.6465,23.5731,23.5931,276000.0
2013-05-24 15:40:00,35.33,35.38,35.32,35.38,220400.0,23.5865,23.6198,23.5798,23.6198,220400.0
2013-05-24 15:50:00,35.37,35.42,35.34,35.42,505100.0,23.6132,23.6465,23.5931,23.6465,505100.0
2013-05-28 09:30:00,35.87,35.93,35.64,35.64,561300.0,23.947,23.987,23.7934,23.7934,561300.0
2013-05-28 09:40:00,35.64,35.86,35.6,35.82,323500.0,23.7934,23.9403,23.7667,23.9136,323500.0
2013-05-28 09:50:00,35.83,35.87,35.74,35.81,242600.0,23.9203,23.947,23.8602,23.9069,242600.0
2013-05-28 10:00:00,35.81,35.89,35.78,35.88,288200.0,23.9069,23.9603,23.8869,23.9536,288200.0
2013-05-28 10:10:00,35.87,35.9,35.82,35.89,268100.0,23.947,23.967,23.9136,23.9603,268100.0
2013-05-28 10:20:00,35.89,35.91,35.87,35.88,265100.0,23.9603,23.9737,23.947,23.9536,265100.0
2013-05-28 10:30:00,35.89,35.89,35.8,35.8,138300.0,23.9603,23.9603,23.9002,23.9002,138300.0
2013-05-28 10:40:00,35.81,35.84,35.73,35.83,248800.0,23.9069,23.9269,23.8535,23.9203,248800.0
2013-05-28 10:50:00,35.82,35.86,35.8,35.81,330800.0,23.9136,23.9403,23.9002,23.9069,330800.0
2013-05-28 11:00:00,35.82,35.82,35.76,35.78,148600.0,23.9136,23.9136,23.8735,23.8869,148600.0
2013-05-28 11:10:00,35.77,35.81,35.76,35.8,172700.0,23.8802,23.9069,23.8735,23.9002,172700.0
2013-05-28 11:20:00,35.8,35.8,35.77,35.79,131600.0,23.9002,23.9002,23.8802,23.8936,131600.0
2013-05-28 11:30:00,35.79,35.8,35.71,35.73,151900.0,23.8936,23.9002,23.8402,23.8535,151900.0
2013-05-28 11:40:00,35.72,35.73,35.7,35.72,99600.0,23.8468,23.8535,23.8335,23.8468,99600.0
2013-05-28 11:50:00,35.71,35.73,35.67,35.67,208400.0,23.8402,23.8535,23.8134,23.8134,208400.0
2013-05-28 12:00:00,35.68,35.7,35.67,35.69,138500.0,23.8201,23.8335,23.8134,23.8268,138500.0
2013-05-28 12:10:00,35.69,35.71,35.68,35.71,83600.0,23.8268,23.8402,23.8201,23.8402,83600.0
2013-05-28 12:20:00,35.7,35.72,35.69,35.69,66000.0,23.8335,23.8468,23.8268,23.8268,66000.0
2013-05-28 12:30:00,35.69,35.7,35.67,35.7,79400.0,23.8268,23.8335,23.8134,23.8335,79400.0
2013-05-28 12:40:00,35.7,35.73,35.69,35.7,195500.0,23.8335,23.8535,23.8268,23.8335,195500.0
2013-05-28 12:50:00,35.7,35.72,35.68,35.72,112000.0,23.8335,23.8468,23.8201,23.8468,112000.0
2013-05-28 13:00:00,35.72,35.74,35.69,35.69,102100.0,23.8468,23.8602,23.8268,23.8268,102100.0
2013-05-28 13:10:00,35.69,35.72,35.68,35.7,50000.0,23.8268,23.8468,23.8201,23.8335,50000.0
2013-05-28 13:20:00,35.7,35.7,35.65,35.67,98900.0,23.8335,23.8335,23.8001,23.8134,98900.0
2013-05-28 13:30:00,35.67,35.68,35.62,35.62,104400.0,23.8134,23.8201,23.7801,23.7801,104400.0
2013-05-28 13:40:00,35.62,35.64,35.57,35.61,128700.0,23.7801,23.7934,23.7467,23.7734,128700.0
2013-05-28 13:50:00,35.61,35.61,35.56,35.58,113200.0,23.7734,23.7734,23.74,23.7534,113200.0
2013-05-28 14:00:00,35.58,35.59,35.52,35.59,126200.0,23.7534,23.76,23.7133,23.76,126200.0
2013-05-28 14:10:00,35.58,35.64,35.55,35.63,207800.0,23.7534,23.7934,23.7333,23.7867,207800.0
2013-05-28 14:20:00,35.63,35.64,35.59,35.6,93700.0,23.7867,23.7934,23.76,23.7667,93700.0
2013-05-28 14:30:00,35.6,35.61,35.5,35.51,98700.0,23.7667,23.7734,23.7,23.7066,98700.0
2013-05-28 14:40:00,35.5,35.58,35.5,35.56,166500.0,23.7,23.7534,23.7,23.74,166500.0
2013-05-28 14:50:00,35.56,35.61,35.55,35.57,151400.0,23.74,23.7734,23.7333,23.7467,151400.0
2013-05-28 15:00:00,35.57,35.61,35.52,35.57,166700.0,23.7467,23.7734,23.7133,23.7467,166700.0
2013-05-28 15:10:00,35.57,35.61,35.52,35.57,226900.0,23.7467,23.7734,23.7133,23.7467,226900.0
2013-05-28 15:20:00,35.57,35.59,35.55,35.58,183300.0,23.7467,23.76,23.7333,23.7534,183300.0
2013-05-28 15:30:00,35.57,35.64,35.56,35.62,275500.0,23.7467,23.7934,23.74,23.7801,275500.0
2013-05-28 15:40:00,35.62,35.63,35.56,35.57,344400.0,23.7801,23.7867,23.74,23.7467,344400.0
2013-05-28 15:50:00,35.57,35.57,35.53,35.55,903600.0,23.7467,23.7467,23.72,23.7333,903600.0
2013-05-29 09:30:00,35.3,35.43,35.23,35.29,253700.0,23.5664,23.6532,23.5197,23.5598,253700.0
2013-05-29 09:40:00,35.29,35.33,35.19,35.27,210700.0,23.5598,23.5865,23.493,23.5464,210700.0
2013-05-29 09:50:00,35.27,35.39,35.27,35.34,212100.0,23.5464,23.6265,23.5464,23.5931,212100.0
2013-05-29 10:00:00,35.34,35.45,35.33,35.42,220000.0,23.5931,23.6666,23.5865,23.6465,220000.0
2013-05-29 10:10:00,35.42,35.48,35.4,35.47,121500.0,23.6465,23.6866,23.6332,23.6799,121500.0
2013-05-29 10:20:00,35.46,35.47,35.3,35.35,138400.0,23.6732,23.6799,23.5664,23.5998,138400.0
2013-05-29 10:30:00,35.34,35.39,35.33,35.35,186900.0,23.5931,23.6265,23.5865,23.5998,186900.0
2013-05-29 10:40:00,35.35,35.36,35.22,35.22,232400.0,23.5998,23.6065,23.513,23.513,232400.0
2013-05-29 10:50:00,35.22,35.27,35.21,35.22,248800.0,23.513,23.5464,23.5063,23.513,248800.0
2013-05-29 11:00:00,35.22,35.24,35.17,35.22,188800.0,23.513,23.5264,23.4796,23.513,188800.0
2013-05-29 11:10:00,35.23,35.3,35.23,35.27,229400.0,23.5197,23.5664,23.5197,23.5464,229400.0
2013-05-29 11:20:00,35.27,35.32,35.25,35.31,142300.0,23.5464,23.5798,23.5331,23.5731,142300.0
2013-05-29 11:30:00,35.32,35.36,35.3,35.32,180800.0,23.5798,23.6065,23.5664,23.5798,180800.0
2013-05-29 11:40:00,35.31,35.43,35.29,35.41,165400.0,23.5731,23.6532,23.5598,23.6399,165400.0
2013-05-29 11:50:00,35.4,35.44,35.36,35.43,112100.0,23.6332,23.6599,23.6065,23.6532,112100.0
2013-05-29 12:00:00,35.43,35.44,35.37,35.38,81800.0,23.6532,23.6599,23.6132,23.6198,81800.0
2013-05-29 12:10:00,35.38,35.4,35.37,35.4,80900.0,23.6198,23.6332,23.6132,23.6332,80900.0
2013-05-29 12:20:00,35.4,35.4,35.29,35.3,213900.0,23.6332,23.6332,23.5598,23.5664,213900.0
2013-05-29 12:30:00,35.3,35.34,35.29,35.33,190000.0,23.5664,23.5931,23.5598,23.5865,190000.0
2013-05-29 12:40:00,35.32,35.34,35.25,35.25,142400.0,23.5798,23.5931,23.5331,23.5331,142400.0
2013-05-29 12:50:00,35.26,35.28,35.24,35.26,116800.0,23.5397,23.5531,23.5264,23.5397,116800.0
2013-05-29 13:00:00,35.26,35.33,35.25,35.31,181300.0,23.5397,23.5865,23.5331,23.5731,181300.0
2013-05-29 13:10:00,35.32,35.32,35.26,35.31,160900.0,23.5798,23.5798,23.5397,23.5731,160900.0
2013-05-29 13:20:00,35.31,35.36,35.31,35.34,127600.0,23.5731,23.6065,23.5731,23.5931,127600.0
2013-05-29 13:30:00,35.34,35.39,35.3,35.39,208900.0,23.5931,23.6265,23.5664,23.6265,208900.0
2013-05-29 13:40:00,35.38,35.41,35.31,35.31,279800.0,23.6198,23.6399,23.5731,23.5731,279800.0
2013-05-29 13:50:00,35.31,35.35,35.31,35.32,403200.0,23.5731,23.5998,23.5731,23.5798,403200.0
2013-05-29 14:00:00,35.32,35.41,35.32,35.4,348400.0,23.5798,23.6399,23.5798,23.6332,348400.0
2013-05-29 14:10:00,35.39,35.44,35.39,35.41,152300.0,23.6265,23.6599,23.6265,23.6399,152300.0
2013-05-29 14:20:00,35.41,35.45,35.4,35.41,187300.0,23.6399,23.6666,23.6332,23.6399,187300.0
2013-05-29 14:30:00,35.41,35.42,35.37,35.39,167000.0,23.6399,23.6465,23.6132,23.6265,167000.0
2013-05-29 14:40:00,35.39,35.4,35.34,35.34,90400.0,23.6265,23.6332,23.5931,23.5931,90400.0
2013-05-29 14:50:00,35.34,35.34,35.29,35.29,155800.0,23.5931,23.5931,23.5598,23.5598,155800.0
2013-05-29 15:00:00,35.3,35.37,35.28,35.36,222000.0,23.5664,23.6132,23.5531,23.6065,222000.0
2013-05-29 15:10:00,35.36,35.39,35.35,35.37,216700.0,23.6065,23.6265,23.5998,23.6132,216700.0
2013-05-29 15:20:00,35.37,35.44,35.36,35.43,202400.0,23.6132,23.6599,23.6065,23.6532,202400.0
2013-05-29 15:30:00,35.43,35.44,35.4,35.43,232200.0,23.6532,23.6599,23.6332,23.6532,232200.0
2013-05-29 15:40:00,35.43,35.43,35.33,35.37,295300.0,23.6532,23.6532,23.5865,23.6132,295300.0
2013-05-29 15:50:00,35.36,35.37,35.3,35.34,806300.0,23.6065,23.6132,23.5664,23.5931,806300.0
2013-05-30 09:30:00,35.4,35.44,35.29,35.36,248400.0,23.6332,23.6599,23.5598,23.6065,248400.0
2013-05-30 09:40:00,35.36,35.6,35.36,35.56,216800.0,23.6065,23.7667,23.6065,23.74,216800.0
2013-05-30 09:50:00,35.57,35.64,35.55,35.6,202000.0,23.7467,23.7934,23.7333,23.7667,202000.0
2013-05-30 10:00:00,35.59,35.6,35.5,35.5,236100.0,23.76,23.7667,23.7,23.7,236100.0
2013-05-30 10:10:00,35.51,35.54,35.46,35.48,137400.0,23.7066,23.7267,23.6732,23.6866,137400.0
2013-05-30 10:20:00,35.49,35.56,35.48,35.52,148200.0,23.6933,23.74,23.6866,23.7133,148200.0
2013-05-30 10:30:00,35.52,35.56,35.5,35.55,269900.0,23.7133,23.74,23.7,23.7333,269900.0
2013-05-30 10:40:00,35.54,35.61,35.54,35.6,397500.0,23.7267,23.7734,23.7267,23.7667,397500.0
2013-05-30 10:50:00,35.61,35.61,35.54,35.61,150900.0,23.7734,23.7734,23.7267,23.7734,150900.0
2013-05-30 11:00:00,35.61,35.63,35.57,35.63,253500.0,23.7734,23.7867,23.7467,23.7867,253500.0
2013-05-30 11:10:00,35.63,35.64,35.5,35.5,240700.0,23.7867,23.7934,23.7,23.7,240700.0
2013-05-30 11:20:00,35.51,35.52,35.43,35.5,297100.0,23.7066,23.7133,23.6532,23.7,297100.0
2013-05-30 11:30:00,35.5,35.52,35.48,35.51,158200.0,23.7,23.7133,23.6866,23.7066,158200.0
2013-05-30 11:40:00,35.51,35.54,35.47,35.49,203700.0,23.7066,23.7267,23.6799,23.6933,203700.0
2013-05-30 11:50:00,35.49,35.56,35.48,35.54,135900.0,23.6933,23.74,23.6866,23.7267,135900.0
2013-05-30 12:00:00,35.54,35.58,35.52,35.52,180800.0,23.7267,23.7534,23.7133,23.7133,180800.0
2013-05-30 12:10:00,35.52,35.56,35.51,35.56,97000.0,23.7133,23.74,23.7066,23.74,97000.0
2013-05-30 12:20:00,35.55,35.55,35.5,35.51,101300.0,23.7333,23.7333,23.7,23.7066,101300.0
2013-05-30 12:30:00,35.51,35.53,35.5,35.53,175400.0,23.7066,23.72,23.7,23.72,175400.0
2013-05-30 12:40:00,35.53,35.55,35.5,35.51,198500.0,23.72,23.7333,23.7,23.7066,198500.0
2013-05-30 12:50:00,35.51,35.52,35.48,35.5,125700.0,23.7066,23.7133,23.6866,23.7,125700.0
2013-05-30 13:00:00,35.51,35.53,35.49,35.53,125000.0,23.7066,23.72,23.6933,23.72,125000.0
2013-05-30 13:10:00,35.52,35.6,35.51,35.59,155900.0,23.7133,23.7667,23.7066,23.76,155900.0
2013-05-30 13:20:00,35.59,35.67,35.58,35.66,247200.0,23.76,23.8134,23.7534,23.8068,247200.0
2013-05-30 13:30:00,35.67,35.72,35.66,35.7,140800.0,23.8134,23.8468,23.8068,23.8335,140800.0
2013-05-30 13:40:00,35.7,35.72,35.68,35.69,140800.0,23.8335,23.8468,23.8201,23.8268,140800.0
2013-05-30 13:50:00,35.69,35.71,35.67,35.69,238800.0,23.8268,23.8402,23.8134,23.8268,238800.0
2013-05-30 14:00:00,35.69,35.71,35.63,35.63,142600.0,23.8268,23.8402,23.7867,23.7867,142600.0
2013-05-30 14:10:00,35.64,35.64,35.6,35.6,117000.0,23.7934,23.7934,23.7667,23.7667,117000.0
2013-05-30 14:20:00,35.6,35.69,35.6,35.69,184800.0,23.7667,23.8268,23.7667,23.8268,184800.0
2013-05-30 14:30:00,35.7,35.71,35.67,35.69,176200.0,23.8335,23.8402,23.8134,23.8268,176200.0
2013-05-30 14:40:00,35.7,35.71,35.67,35.7,176400.0,23.8335,23.8402,23.8134,23.8335,176400.0
2013-05-30 14:50:00,35.71,35.81,35.7,35.81,487700.0,23.8402,23.9069,23.8335,23.9069,487700.0
2013-05-30 15:00:00,35.8,35.8,35.75,35.78,253200.0,23.9002,23.9002,23.8669,23.8869,253200.0
2013-05-30 15:10:00,35.78,35.78,35.73,35.75,182400.0,23.8869,23.8869,23.8535,23.8669,182400.0
2013-05-30 15:20:00,35.75,35.76,35.69,35.69,378500.0,23.8669,23.8735,23.8268,23.8268,378500.0
2013-05-30 15:30:00,35.7,35.71,35.65,35.66,569200.0,23.8335,23.8402,23.8001,23.8068,569200.0
2013-05-30 15:40:00,35.66,35.67,35.58,35.59,666500.0,23.8068,23.8134,23.7534,23.76,666500.0
2013-05-30 15:50:00,35.59,35.59,35.53,35.54,1012900.0,23.76,23.76,23.72,23.7267,1012900.0
2013-05-31 09:30:00,35.43,35.6,35.35,35.56,469200.0,23.6532,23.7667,23.5998,23.74,469200.0
2013-05-31 09:40:00,35.55,35.71,35.5,35.67,389800.0,23.7333,23.8402,23.7,23.8134,389800.0
2013-05-31 09:50:00,35.67,35.71,35.64,35.67,153600.0,23.8134,23.8402,23.7934,23.8134,153600.0
2013-05-31 10:00:00,35.67,35.7,35.59,35.61,171200.0,23.8134,23.8335,23.76,23.7734,171200.0
2013-05-31 10:10:00,35.61,35.64,35.58,35.63,139100.0,23.7734,23.7934,23.7534,23.7867,139100.0
2013-05-31 10:20:00,35.63,35.65,35.56,35.59,90000.0,23.7867,23.8001,23.74,23.76,90000.0
2013-05-31 10:30:00,35.6,35.69,35.56,35.68,138100.0,23.7667,23.8268,23.74,23.8201,138100.0
2013-05-31 10:40:00,35.68,35.68,35.56,35.57,97000.0,23.8201,23.8201,23.74,23.7467,97000.0
2013-05-31 10:50:00,35.57,35.59,35.53,35.57,141000.0,23.7467,23.76,23.72,23.7467,141000.0
2013-05-31 11:00:00,35.57,35.65,35.55,35.63,144900.0,23.7467,23.8001,23.7333,23.7867,144900.0
2013-05-31 11:10:00,35.62,35.68,35.62,35.64,117700.0,23.7801,23.8201,23.7801,23.7934,117700.0
2013-05-31 11:20:00,35.65,35.66,35.57,35.57,81500.0,23.8001,23.8068,23.7467,23.7467,81500.0
2013-05-31 11:30:00,35.57,35.64,35.57,35.63,118900.0,23.7467,23.7934,23.7467,23.7867,118900.0
2013-05-31 11:40:00,35.63,35.64,35.6,35.61,125800.0,23.7867,23.7934,23.7667,23.7734,125800.0
2013-05-31 11:50:00,35.62,35.63,35.6,35.6,143100.0,23.7801,23.7867,23.7667,23.7667,143100.0
2013-05-31 12:00:00,35.61,35.61,35.56,35.6,95500.0,23.7734,23.7734,23.74,23.7667,95500.0
2013-05-31 12:10:00,35.59,35.6,35.53,35.57,205100.0,23.76,23.7667,23.72,23.7467,205100.0
2013-05-31 12:20:00,35.56,35.57,35.54,35.56,107000.0,23.74,23.7467,23.7267,23.74,107000.0
2013-05-31 12:30:00,35.55,35.57,35.54,35.55,147000.0,23.7333,23.7467,23.7267,23.7333,147000.0
2013-05-31 12:40:00,35.56,35.57,35.54,35.56,101300.0,23.74,23.7467,23.7267,23.74,101300.0
2013-05-31 12:50:00,35.55,35.56,35.53,35.54,109200.0,23.7333,23.74,23.72,23.7267,109200.0
2013-05-31 13:00:00,35.54,35.63,35.54,35.62,144400.0,23.7267,23.7867,23.7267,23.7801,144400.0
2013-05-31 13:10:00,35.62,35.63,35.59,35.61,122700.0,23.7801,23.7867,23.76,23.7734,122700.0
2013-05-31 13:20:00,35.61,35.62,35.6,35.61,50200.0,23.7734,23.7801,23.7667,23.7734,50200.0
2013-05-31 13:30:00,35.61,35.61,35.53,35.54,129200.0,23.7734,23.7734,23.72,23.7267,129200.0
2013-05-31 13:40:00,35.55,35.55,35.52,35.52,106400.0,23.7333,23.7333,23.7133,23.7133,106400.0
2013-05-31 13:50:00,35.52,35.54,35.47,35.48,112800.0,23.7133,23.7267,23.6799,23.6866,112800.0
2013-05-31 14:00:00,35.48,35.49,35.46,35.48,77900.0,23.6866,23.6933,23.6732,23.6866,77900.0
2013-05-31 14:10:00,35.48,35.48,35.41,35.47,135200.0,23.6866,23.6866,23.6399,23.6799,135200.0
2013-05-31 14:20:00,35.45,35.48,35.44,35.46,89200.0,23.6666,23.6866,23.6599,23.6732,89200.0
2013-05-31 14:30:00,35.45,35.45,35.37,35.38,128800.0,23.6666,23.6666,23.6132,23.6198,128800.0
2013-05-31 14:40:00,35.39,35.43,35.37,35.38,119100.0,23.6265,23.6532,23.6132,23.6198,119100.0
2013-05-31 14:50:00,35.39,35.39,35.33,35.33,94700.0,23.6265,23.6265,23.5865,23.5865,94700.0
2013-05-31 15:00:00,35.33,35.4,35.32,35.39,244100.0,23.5865,23.6332,23.5798,23.6265,244100.0
2013-05-31 15:10:00,35.38,35.4,35.34,35.38,132300.0,23.6198,23.6332,23.5931,23.6198,132300.0
2013-05-31 15:20:00,35.37,35.43,35.34,35.34,166500.0,23.6132,23.6532,23.5931,23.5931,166500.0
2013-05-31 15:30:00,35.34,35.34,35.25,35.29,322100.0,23.5931,23.5931,23.5331,23.5598,322100.0
2013-05-31 15:40:00,35.3,35.32,35.15,35.16,976800.0,23.5664,23.5798,23.4663,23.473,976800.0
2013-05-31 15:50:00,35.16,35.2,35.07,35.07,1579100.0,23.473,23.4997,23.4129,23.4129,1579100.0
2013-06-03 09:30:00,35.08,35.17,35.0,35.14,304700.0,23.4196,23.4796,23.3662,23.4596,304700.0
2013-06-03 09:40:00,35.15,35.23,35.06,35.11,295500.0,23.4663,23.5197,23.4062,23.4396,295500.0
2013-06-03 09:50:00,35.1,35.15,35.01,35.09,241700.0,23.4329,23.4663,23.3728,23.4262,241700.0
2013-06-03 10:00:00,35.07,35.14,35.0,35.11,267800.0,23.4129,23.4596,23.3662,23.4396,267800.0
2013-06-03 10:10:00,35.11,35.12,35.01,35.06,218300.0,23.4396,23.4463,23.3728,23.4062,218300.0
2013-06-03 10:20:00,35.06,35.12,34.99,34.99,258500.0,23.4062,23.4463,23.3595,23.3595,258500.0
2013-06-03 10:30:00,34.99,34.99,34.94,34.98,485200.0,23.3595,23.3595,23.3261,23.3528,485200.0
2013-06-03 10:40:00,34.98,35.04,34.93,35.04,552400.0,23.3528,23.3929,23.3194,23.3929,552400.0
2013-06-03 10:50:00,35.04,35.05,34.96,35.0,321900.0,23.3929,23.3995,23.3394,23.3662,321900.0
2013-06-03 11:00:00,35.0,35.02,34.99,35.01,421600.0,23.3662,23.3795,23.3595,23.3728,421600.0
2013-06-03 11:10:00,35.0,35.02,34.98,35.0,456700.0,23.3662,23.3795,23.3528,23.3662,456700.0
2013-06-03 11:20:00,35.0,35.01,34.91,34.91,306800.0,23.3662,23.3728,23.3061,23.3061,306800.0
2013-06-03 11:30:00,34.92,35.04,34.91,35.01,366800.0,23.3127,23.3929,23.3061,23.3728,366800.0
2013-06-03 11:40:00,35.01,35.11,34.98,35.04,210800.0,23.3728,23.4396,23.3528,23.3929,210800.0
2013-06-03 11:50:00,35.04,35.05,35.01,35.03,137500.0,23.3929,23.3995,23.3728,23.3862,137500.0
2013-06-03 12:00:00,35.04,35.08,34.97,35.08,161100.0,23.3929,23.4196,23.3461,23.4196,161100.0
2013-06-03 12:10:00,35.07,35.1,35.01,35.03,116200.0,23.4129,23.4329,23.3728,23.3862,116200.0
2013-06-03 12:20:00,35.02,35.05,34.98,35.05,111300.0,23.3795,23.3995,23.3528,23.3995,111300.0
2013-06-03 12:30:00,35.05,35.08,35.01,35.03,87400.0,23.3995,23.4196,23.3728,23.3862,87400.0
2013-06-03 12:40:00,35.03,35.12,35.01,35.11,128000.0,23.3862,23.4463,23.3728,23.4396,128000.0
2013-06-03 12:50:00,35.11,35.12,35.02,35.05,89500.0,23.4396,23.4463,23.3795,23.3995,89500.0
2013-06-03 13:00:00,35.05,35.09,35.02,35.09,105300.0,23.3995,23.4262,23.3795,23.4262,105300.0
2013-06-03 13:10:00,35.09,35.1,35.05,35.07,99600.0,23.4262,23.4329,23.3995,23.4129,99600.0
2013-06-03 13:20:00,35.07,35.07,35.02,35.04,85300.0,23.4129,23.4129,23.3795,23.3929,85300.0
2013-06-03 13:30:00,35.03,35.05,34.98,35.01,170200.0,23.3862,23.3995,23.3528,23.3728,170200.0
2013-06-03 13:40:00,35.01,35.02,34.99,35.02,110500.0,23.3728,23.3795,23.3595,23.3795,110500.0
2013-06-03 13:50:00,35.02,35.08,35.02,35.05,91400.0,23.3795,23.4196,23.3795,23.3995,91400.0
2013-06-03 14:00:00,35.05,35.13,35.03,35.09,237100.0,23.3995,23.4529,23.3862,23.4262,237100.0
2013-06-03 14:10:00,35.09,35.09,35.01,35.01,85100.0,23.4262,23.4262,23.3728,23.3728,85100.0
2013-06-03 14:20:00,35.01,35.09,35.0,35.07,136200.0,23.3728,23.4262,23.3662,23.4129,136200.0
2013-06-03 14:30:00,35.07,35.09,35.04,35.08,135200.0,23.4129,23.4262,23.3929,23.4196,135200.0
2013-06-03 14:40:00,35.08,35.18,35.08,35.14,155200.0,23.4196,23.4863,23.4196,23.4596,155200.0
2013-06-03 14:50:00,35.14,35.23,35.14,35.18,256600.0,23.4596,23.5197,23.4596,23.4863,256600.0
2013-06-03 15:00:00,35.19,35.21,35.17,35.19,166200.0,23.493,23.5063,23.4796,23.493,166200.0
2013-06-03 15:10:00,35.19,35.2,35.12,35.12,164200.0,23.493,23.4997,23.4463,23.4463,164200.0
2013-06-03 15:20:00,35.12,35.18,35.11,35.16,137200.0,23.4463,23.4863,23.4396,23.473,137200.0
2013-06-03 15:30:00,35.16,35.2,35.14,35.18,189100.0,23.473,23.4997,23.4596,23.4863,189100.0
2013-06-03 15:40:00,35.18,35.26,35.16,35.22,392900.0,23.4863,23.5397,23.473,23.513,392900.0
2013-06-03 15:50:00,35.21,35.28,35.18,35.27,684300.0,23.5063,23.5531,23.4863,23.5464,684300.0
2013-06-04 09:30:00,35.31,35.48,35.3,35.41,235700.0,23.5731,23.6866,23.5664,23.6399,235700.0
2013-06-04 09:40:00,35.42,35.55,35.39,35.49,259300.0,23.6465,23.7333,23.6265,23.6933,259300.0
2013-06-04 09:50:00,35.49,35.5,35.38,35.39,199800.0,23.6933,23.7,23.6198,23.6265,199800.0
2013-06-04 10:00:00,35.38,35.47,35.38,35.4,182800.0,23.6198,23.6799,23.6198,23.6332,182800.0
2013-06-04 10:10:00,35.4,35.49,35.4,35.45,268100.0,23.6332,23.6933,23.6332,23.6666,268100.0
2013-06-04 10:20:00,35.45,35.49,35.43,35.46,174200.0,23.6666,23.6933,23.6532,23.6732,174200.0
2013-06-04 10:30:00,35.46,35.51,35.44,35.46,149200.0,23.6732,23.7066,23.6599,23.6732,149200.0
2013-06-04 10:40:00,35.46,35.49,35.43,35.45,147800.0,23.6732,23.6933,23.6532,23.6666,147800.0
2013-06-04 10:50:00,35.45,35.46,35.39,35.4,309300.0,23.6666,23.6732,23.6265,23.6332,309300.0
2013-06-04 11:00:00,35.4,35.41,35.34,35.39,267700.0,23.6332,23.6399,23.5931,23.6265,267700.0
2013-06-04 11:10:00,35.38,35.42,35.36,35.39,83600.0,23.6198,23.6465,23.6065,23.6265,83600.0
2013-06-04 11:20:00,35.39,35.44,35.38,35.43,100100.0,23.6265,23.6599,23.6198,23.6532,100100.0
2013-06-04 11:30:00,35.43,35.45,35.39,35.41,170800.0,23.6532,23.6666,23.6265,23.6399,170800.0
2013-06-04 11:40:00,35.42,35.48,35.39,35.45,120800.0,23.6465,23.6866,23.6265,23.6666,120800.0
2013-06-04 11:50:00,35.44,35.45,35.41,35.44,90100.0,23.6599,23.6666,23.6399,23.6599,90100.0
2013-06-04 12:00:00,35.43,35.44,35.33,35.37,151100.0,23.6532,23.6599,23.5865,23.6132,151100.0
2013-06-04 12:10:00,35.37,35.38,35.28,35.33,148500.0,23.6132,23.6198,23.5531,23.5865,148500.0
2013-06-04 12:20:00,35.33,35.36,35.33,35.35,148200.0,23.5865,23.6065,23.5865,23.5998,148200.0
2013-06-04 12:30:00,35.34,35.39,35.33,35.36,69400.0,23.5931,23.6265,23.5865,23.6065,69400.0
2013-06-04 12:40:00,35.36,35.38,35.34,35.36,131000.0,23.6065,23.6198,23.5931,23.6065,131000.0
2013-06-04 12:50:00,35.35,35.39,35.34,35.37,141800.0,23.5998,23.6265,23.5931,23.6132,141800.0
2013-06-04 13:00:00,35.37,35.41,35.34,35.4,91600.0,23.6132,23.6399,23.5931,23.6332,91600.0
2013-06-04 13:10:00,35.4,35.45,35.39,35.4,136300.0,23.6332,23.6666,23.6265,23.6332,136300.0
2013-06-04 13:20:00,35.39,35.4,35.2,35.24,256600.0,23.6265,23.6332,23.4997,23.5264,256600.0
2013-06-04 13:30:00,35.24,35.29,35.2,35.26,328400.0,23.5264,23.5598,23.4997,23.5397,328400.0
2013-06-04 13:40:00,35.26,35.29,35.21,35.25,181500.0,23.5397,23.5598,23.5063,23.5331,181500.0
2013-06-04 13:50:00,35.25,35.31,35.25,35.31,272900.0,23.5331,23.5731,23.5331,23.5731,272900.0
2013-06-04 14:00:00,35.3,35.3,35.23,35.23,261600.0,23.5664,23.5664,23.5197,23.5197,261600.0
2013-06-04 14:10:00,35.22,35.29,35.22,35.28,183800.0,23.513,23.5598,23.513,23.5531,183800.0
2013-06-04 14:20:00,35.27,35.3,35.22,35.28,201200.0,23.5464,23.5664,23.513,23.5531,201200.0
2013-06-04 14:30:00,35.29,35.31,35.27,35.31,112000.0,23.5598,23.5731,23.5464,23.5731,112000.0
2013-06-04 14:40:00,35.31,35.34,35.29,35.34,121400.0,23.5731,23.5931,23.5598,23.5931,121400.0
2013-06-04 14:50:00,35.34,35.38,35.26,35.29,147700.0,23.5931,23.6198,23.5397,23.5598,147700.0
2013-06-04 15:00:00,35.28,35.37,35.26,35.33,134500.0,23.5531,23.6132,23.5397,23.5865,134500.0
2013-06-04 15:10:00,35.32,35.34,35.28,35.31,232600.0,23.5798,23.5931,23.5531,23.5731,232600.0
2013-06-04 15:20:00,35.32,35.37,35.3,35.34,156900.0,23.5798,23.6132,23.5664,23.5931,156900.0
2013-06-04 15:30:00,35.34,35.45,35.34,35.4,338700.0,23.5931,23.6666,23.5931,23.6332,338700.0
2013-06-04 15:40:00,35.4,35.45,35.38,35.39,380500.0,23.6332,23.6666,23.6198,23.6265,380500.0
2013-06-04 15:50:00,35.39,35.41,35.28,35.28,1210900.0,23.6265,23.6399,23.5531,23.5531,1210900.0
2013-06-05 09:30:00,35.23,35.32,35.1,35.3,257600.0,23.5197,23.5798,23.4329,23.5664,257600.0
2013-06-05 09:40:00,35.29,35.31,35.14,35.14,147800.0,23.5598,23.5731,23.4596,23.4596,147800.0
2013-06-05 09:50:00,35.15,35.22,35.12,35.17,236300.0,23.4663,23.513,23.4463,23.4796,236300.0
2013-06-05 10:00:00,35.17,35.24,35.1,35.1,186900.0,23.4796,23.5264,23.4329,23.4329,186900.0
2013-06-05 10:10:00,35.11,35.13,35.02,35.04,319200.0,23.4396,23.4529,23.3795,23.3929,319200.0
2013-06-05 10:20:00,35.04,35.16,35.04,35.14,251500.0,23.3929,23.473,23.3929,23.4596,251500.0
2013-06-05 10:30:00,35.14,35.15,35.05,35.07,160000.0,23.4596,23.4663,23.3995,23.4129,160000.0
2013-06-05 10:40:00,35.06,35.09,35.0,35.01,145000.0,23.4062,23.4262,23.3662,23.3728,145000.0
2013-06-05 10:50:00,35.01,35.04,34.98,35.0,142300.0,23.3728,23.3929,23.3528,23.3662,142300.0
2013-06-05 11:00:00,35.0,35.02,34.91,34.98,390300.0,23.3662,23.3795,23.3061,23.3528,390300.0
2013-06-05 11:10:00,34.98,35.02,34.92,35.01,317700.0,23.3528,23.3795,23.3127,23.3728,317700.0
2013-06-05 11:20:00,35.01,35.06,35.0,35.0,200800.0,23.3728,23.4062,23.3662,23.3662,200800.0
2013-06-05 11:30:00,35.0,35.07,35.0,35.07,292100.0,23.3662,23.4129,23.3662,23.4129,292100.0
2013-06-05 11:40:00,35.07,35.07,35.0,35.0,171100.0,23.4129,23.4129,23.3662,23.3662,171100.0
2013-06-05 11:50:00,35.0,35.01,34.98,35.0,315400.0,23.3662,23.3728,23.3528,23.3662,315400.0
2013-06-05 12:00:00,35.0,35.03,34.99,35.02,225300.0,23.3662,23.3862,23.3595,23.3795,225300.0
2013-06-05 12:10:00,35.01,35.02,34.99,35.0,251700.0,23.3728,23.3795,23.3595,23.3662,251700.0
2013-06-05 12:20:00,35.01,35.05,35.0,35.02,143700.0,23.3728,23.3995,23.3662,23.3795,143700.0
2013-06-05 12:30:00,35.02,35.02,35.0,35.0,192900.0,23.3795,23.3795,23.3662,23.3662,192900.0
2013-06-05 12:40:00,35.0,35.03,34.99,35.01,203000.0,23.3662,23.3862,23.3595,23.3728,203000.0
2013-06-05 12:50:00,35.01,35.04,34.99,35.02,118300.0,23.3728,23.3929,23.3595,23.3795,118300.0
2013-06-05 13:00:00,35.02,35.06,35.0,35.04,155900.0,23.3795,23.4062,23.3662,23.3929,155900.0
2013-06-05 13:10:00,35.04,35.08,35.01,35.04,140600.0,23.3929,23.4196,23.3728,23.3929,140600.0
2013-06-05 13:20:00,35.04,35.09,35.01,35.06,69200.0,23.3929,23.4262,23.3728,23.4062,69200.0
2013-06-05 13:30:00,35.06,35.07,35.01,35.02,66100.0,23.4062,23.4129,23.3728,23.3795,66100.0
2013-06-05 13:40:00,35.02,35.06,35.0,35.01,120700.0,23.3795,23.4062,23.3662,23.3728,120700.0
2013-06-05 13:50:00,35.01,35.03,34.99,35.01,492800.0,23.3728,23.3862,23.3595,23.3728,492800.0
2013-06-05 14:00:00,35.01,35.05,34.97,34.99,205900.0,23.3728,23.3995,23.3461,23.3595,205900.0
2013-06-05 14:10:00,34.99,34.99,34.91,34.95,136800.0,23.3595,23.3595,23.3061,23.3328,136800.0
2013-06-05 14:20:00,34.95,34.95,34.83,34.89,289200.0,23.3328,23.3328,23.2527,23.2927,289200.0
2013-06-05 14:30:00,34.89,34.92,34.87,34.9,263500.0,23.2927,23.3127,23.2794,23.2994,263500.0
2013-06-05 14:40:00,34.9,34.91,34.86,34.88,185100.0,23.2994,23.3061,23.2727,23.286,185100.0
2013-06-05 14:50:00,34.89,34.92,34.85,34.88,273300.0,23.2927,23.3127,23.266,23.286,273300.0
2013-06-05 15:00:00,34.88,34.91,34.85,34.86,375900.0,23.286,23.3061,23.266,23.2727,375900.0
2013-06-05 15:10:00,34.86,34.99,34.84,34.94,325200.0,23.2727,23.3595,23.2593,23.3261,325200.0
2013-06-05 15:20:00,34.94,35.02,34.87,35.02,269300.0,23.3261,23.3795,23.2794,23.3795,269300.0
2013-06-05 15:30:00,35.01,35.02,34.93,34.98,298600.0,23.3728,23.3795,23.3194,23.3528,298600.0
2013-06-05 15:40:00,34.98,35.08,34.97,35.02,484100.0,23.3528,23.4196,23.3461,23.3795,484100.0
2013-06-05 15:50:00,35.01,35.03,34.95,35.0,1201300.0,23.3728,23.3862,23.3328,23.3662,1201300.0
2013-06-06 09:30:00,34.84,35.16,34.81,35.07,356400.0,23.2593,23.473,23.2393,23.4129,356400.0
2013-06-06 09:40:00,35.07,35.15,35.05,35.09,183600.0,23.4129,23.4663,23.3995,23.4262,183600.0
2013-06-06 09:50:00,35.09,35.16,35.03,35.15,204800.0,23.4262,23.473,23.3862,23.4663,204800.0
2013-06-06 10:00:00,35.16,35.22,35.04,35.09,124200.0,23.473,23.513,23.3929,23.4262,124200.0
2013-06-06 10:10:00,35.08,35.09,35.0,35.04,189200.0,23.4196,23.4262,23.3662,23.3929,189200.0
2013-06-06 10:20:00,35.05,35.12,34.98,35.06,256600.0,23.3995,23.4463,23.3528,23.4062,256600.0
2013-06-06 10:30:00,35.06,35.14,34.98,35.0,186600.0,23.4062,23.4596,23.3528,23.3662,186600.0
2013-06-06 10:40:00,35.01,35.11,35.0,35.07,132200.0,23.3728,23.4396,23.3662,23.4129,132200.0
2013-06-06 10:50:00,35.07,35.08,35.0,35.07,108700.0,23.4129,23.4196,23.3662,23.4129,108700.0
2013-06-06 11:00:00,35.07,35.09,35.01,35.02,81000.0,23.4129,23.4262,23.3728,23.3795,81000.0
2013-06-06 11:10:00,35.02,35.07,35.02,35.02,90300.0,23.3795,23.4129,23.3795,23.3795,90300.0
2013-06-06 11:20:00,35.02,35.03,34.96,35.0,228700.0,23.3795,23.3862,23.3394,23.3662,228700.0
2013-06-06 11:30:00,35.0,35.07,34.96,35.07,122000.0,23.3662,23.4129,23.3394,23.4129,122000.0
2013-06-06 11:40:00,35.06,35.14,35.06,35.11,137200.0,23.4062,23.4596,23.4062,23.4396,137200.0
2013-06-06 11:50:00,35.11,35.13,35.0,35.0,292800.0,23.4396,23.4529,23.3662,23.3662,292800.0
2013-06-06 12:00:00,35.0,35.02,34.96,34.97,237800.0,23.3662,23.3795,23.3394,23.3461,237800.0
2013-06-06 12:10:00,34.97,35.0,34.94,34.94,106100.0,23.3461,23.3662,23.3261,23.3261,106100.0
2013-06-06 12:20:00,34.94,34.95,34.8,34.89,80500.0,23.3261,23.3328,23.2326,23.2927,80500.0
2013-06-06 12:30:00,34.89,34.91,34.82,34.88,209700.0,23.2927,23.3061,23.246,23.286,209700.0
2013-06-06 12:40:00,34.88,34.91,34.85,34.89,145100.0,23.286,23.3061,23.266,23.2927,145100.0
2013-06-06 12:50:00,34.88,34.94,34.87,34.92,269000.0,23.286,23.3261,23.2794,23.3127,269000.0
2013-06-06 13:00:00,34.92,35.03,34.92,35.01,96000.0,23.3127,23.3862,23.3127,23.3728,96000.0
2013-06-06 13:10:00,35.01,35.08,34.99,35.07,131000.0,23.3728,23.4196,23.3595,23.4129,131000.0
2013-06-06 13:20:00,35.07,35.07,35.03,35.05,180300.0,23.4129,23.4129,23.3862,23.3995,180300.0
2013-06-06 13:30:00,35.05,35.13,35.04,35.09,265400.0,23.3995,23.4529,23.3929,23.4262,265400.0
2013-06-06 13:40:00,35.09,35.14,35.06,35.12,150100.0,23.4262,23.4596,23.4062,23.4463,150100.0
2013-06-06 13:50:00,35.13,35.16,35.09,35.11,183900.0,23.4529,23.473,23.4262,23.4396,183900.0
2013-06-06 14:00:00,35.12,35.18,35.09,35.17,196800.0,23.4463,23.4863,23.4262,23.4796,196800.0
2013-06-06 14:10:00,35.18,35.2,35.07,35.07,163500.0,23.4863,23.4997,23.4129,23.4129,163500.0
2013-06-06 14:20:00,35.07,35.15,35.05,35.15,133200.0,23.4129,23.4663,23.3995,23.4663,133200.0
2013-06-06 14:30:00,35.15,35.15,35.08,35.09,112000.0,23.4663,23.4663,23.4196,23.4262,112000.0
2013-06-06 14:40:00,35.08,35.2,35.07,35.2,125600.0,23.4196,23.4997,23.4129,23.4997,125600.0
2013-06-06 14:50:00,35.19,35.25,35.19,35.22,217400.0,23.493,23.5331,23.493,23.513,217400.0
2013-06-06 15:00:00,35.22,35.24,35.18,35.21,293400.0,23.513,23.5264,23.4863,23.5063,293400.0
2013-06-06 15:10:00,35.21,35.23,35.16,35.2,238400.0,23.5063,23.5197,23.473,23.4997,238400.0
2013-06-06 15:20:00,35.2,35.3,35.2,35.29,202400.0,23.4997,23.5664,23.4997,23.5598,202400.0
2013-06-06 15:30:00,35.28,35.36,35.26,35.26,312800.0,23.5531,23.6065,23.5397,23.5397,312800.0
2013-06-06 15:40:00,35.26,35.34,35.26,35.33,669100.0,23.5397,23.5931,23.5397,23.5865,669100.0
2013-06-06 15:50:00,35.33,35.45,35.33,35.39,1799100.0,23.5865,23.6666,23.5865,23.6265,1799100.0
2013-06-07 09:30:00,35.53,35.61,35.46,35.53,438900.0,23.72,23.7734,23.6732,23.72,438900.0
2013-06-07 09:40:00,35.53,35.53,35.41,35.51,168200.0,23.72,23.72,23.6399,23.7066,168200.0
2013-06-07 09:50:00,35.51,35.68,35.47,35.68,279400.0,23.7066,23.8201,23.6799,23.8201,279400.0
2013-06-07 10:00:00,35.68,35.73,35.64,35.64,341600.0,23.8201,23.8535,23.7934,23.7934,341600.0
2013-06-07 10:10:00,35.64,35.7,35.53,35.54,295400.0,23.7934,23.8335,23.72,23.7267,295400.0
2013-06-07 10:20:00,35.54,35.64,35.52,35.63,240300.0,23.7267,23.7934,23.7133,23.7867,240300.0
2013-06-07 10:30:00,35.63,35.77,35.62,35.76,303100.0,23.7867,23.8802,23.7801,23.8735,303100.0
2013-06-07 10:40:00,35.77,35.83,35.72,35.82,233200.0,23.8802,23.9203,23.8468,23.9136,233200.0
2013-06-07 10:50:00,35.82,35.82,35.75,35.8,286500.0,23.9136,23.9136,23.8669,23.9002,286500.0
2013-06-07 11:00:00,35.79,35.83,35.78,35.82,237900.0,23.8936,23.9203,23.8869,23.9136,237900.0
2013-06-07 11:10:00,35.82,35.84,35.81,35.84,174300.0,23.9136,23.9269,23.9069,23.9269,174300.0
2013-06-07 11:20:00,35.84,35.89,35.83,35.87,299100.0,23.9269,23.9603,23.9203,23.947,299100.0
2013-06-07 11:30:00,35.87,35.88,35.84,35.87,258900.0,23.947,23.9536,23.9269,23.947,258900.0
2013-06-07 11:40:00,35.87,35.87,35.83,35.84,404800.0,23.947,23.947,23.9203,23.9269,404800.0
2013-06-07 11:50:00,35.84,35.86,35.81,35.81,176800.0,23.9269,23.9403,23.9069,23.9069,176800.0
2013-06-07 12:00:00,35.82,35.83,35.76,35.82,129800.0,23.9136,23.9203,23.8735,23.9136,129800.0
2013-06-07 12:10:00,35.82,35.83,35.79,35.83,135500.0,23.9136,23.9203,23.8936,23.9203,135500.0
2013-06-07 12:20:00,35.83,35.83,35.79,35.82,281600.0,23.9203,23.9203,23.8936,23.9136,281600.0
2013-06-07 12:30:00,35.82,35.83,35.81,35.82,104400.0,23.9136,23.9203,23.9069,23.9136,104400.0
2013-06-07 12:40:00,35.82,35.83,35.76,35.79,190400.0,23.9136,23.9203,23.8735,23.8936,190400.0
2013-06-07 12:50:00,35.78,35.8,35.77,35.79,162100.0,23.8869,23.9002,23.8802,23.8936,162100.0
2013-06-07 13:00:00,35.79,35.8,35.77,35.78,154000.0,23.8936,23.9002,23.8802,23.8869,154000.0
2013-06-07 13:10:00,35.78,35.8,35.77,35.8,84200.0,23.8869,23.9002,23.8802,23.9002,84200.0
2013-06-07 13:20:00,35.8,35.82,35.74,35.75,186700.0,23.9002,23.9136,23.8602,23.8669,186700.0
2013-06-07 13:30:00,35.76,35.83,35.75,35.82,179500.0,23.8735,23.9203,23.8669,23.9136,179500.0
2013-06-07 13:40:00,35.82,35.83,35.77,35.79,122400.0,23.9136,23.9203,23.8802,23.8936,122400.0
2013-06-07 13:50:00,35.79,35.81,35.78,35.8,120000.0,23.8936,23.9069,23.8869,23.9002,120000.0
2013-06-07 14:00:00,35.8,35.81,35.76,35.81,114400.0,23.9002,23.9069,23.8735,23.9069,114400.0
2013-06-07 14:10:00,35.81,35.82,35.8,35.8,80300.0,23.9069,23.9136,23.9002,23.9002,80300.0
2013-06-07 14:20:00,35.8,35.8,35.73,35.75,239700.0,23.9002,23.9002,23.8535,23.8669,239700.0
2013-06-07 14:30:00,35.76,35.76,35.72,35.73,108500.0,23.8735,23.8735,23.8468,23.8535,108500.0
2013-06-07 14:40:00,35.73,35.75,35.71,35.75,160400.0,23.8535,23.8669,23.8402,23.8669,160400.0
2013-06-07 14:50:00,35.76,35.83,35.76,35.83,92300.0,23.8735,23.9203,23.8735,23.9203,92300.0
2013-06-07 15:00:00,35.82,35.85,35.79,35.8,228800.0,23.9136,23.9336,23.8936,23.9002,228800.0
2013-06-07 15:10:00,35.8,35.9,35.79,35.89,165900.0,23.9002,23.967,23.8936,23.9603,165900.0
2013-06-07 15:20:00,35.89,35.89,35.82,35.86,199900.0,23.9603,23.9603,23.9136,23.9403,199900.0
2013-06-07 15:30:00,35.86,35.9,35.84,35.85,243700.0,23.9403,23.967,23.9269,23.9336,243700.0
2013-06-07 15:40:00,35.84,35.9,35.84,35.89,414700.0,23.9269,23.967,23.9269,23.9603,414700.0
2013-06-07 15:50:00,35.89,35.91,35.85,35.88,1299000.0,23.9603,23.9737,23.9336,23.9536,1299000.0
2013-06-10 09:30:00,35.99,36.0,35.89,35.91,313800.0,24.0271,24.0338,23.9603,23.9737,313800.0
2013-06-10 09:40:00,35.91,35.93,35.82,35.84,254700.0,23.9737,23.987,23.9136,23.9269,254700.0
2013-06-10 09:50:00,35.85,35.88,35.81,35.81,334300.0,23.9336,23.9536,23.9069,23.9069,334300.0
2013-06-10 10:00:00,35.81,35.82,35.73,35.82,301700.0,23.9069,23.9136,23.8535,23.9136,301700.0
2013-06-10 10:10:00,35.82,35.85,35.77,35.79,228800.0,23.9136,23.9336,23.8802,23.8936,228800.0
2013-06-10 10:20:00,35.79,35.85,35.77,35.84,370100.0,23.8936,23.9336,23.8802,23.9269,370100.0
2013-06-10 10:30:00,35.85,35.92,35.83,35.87,215100.0,23.9336,23.9803,23.9203,23.947,215100.0
2013-06-10 10:40:00,35.87,35.87,35.8,35.8,147100.0,23.947,23.947,23.9002,23.9002,147100.0
2013-06-10 10:50:00,35.8,35.81,35.74,35.77,224100.0,23.9002,23.9069,23.8602,23.8802,224100.0
2013-06-10 11:00:00,35.77,35.79,35.71,35.77,311100.0,23.8802,23.8936,23.8402,23.8802,311100.0
2013-06-10 11:10:00,35.78,35.83,35.77,35.8,248600.0,23.8869,23.9203,23.8802,23.9002,248600.0
2013-06-10 11:20:00,35.81,35.81,35.71,35.71,165600.0,23.9069,23.9069,23.8402,23.8402,165600.0
2013-06-10 11:30:00,35.71,35.82,35.7,35.82,231200.0,23.8402,23.9136,23.8335,23.9136,231200.0
2013-06-10 11:40:00,35.81,35.85,35.8,35.84,177200.0,23.9069,23.9336,23.9002,23.9269,177200.0
2013-06-10 11:50:00,35.84,35.85,35.77,35.83,157900.0,23.9269,23.9336,23.8802,23.9203,157900.0
2013-06-10 12:00:00,35.83,35.91,35.82,35.85,110600.0,23.9203,23.9737,23.9136,23.9336,110600.0
2013-06-10 12:10:00,35.85,35.87,35.83,35.84,162800.0,23.9336,23.947,23.9203,23.9269,162800.0
2013-06-10 12:20:00,35.83,35.84,35.77,35.77,147100.0,23.9203,23.9269,23.8802,23.8802,147100.0
2013-06-10 12:30:00,35.77,35.77,35.73,35.73,179600.0,23.8802,23.8802,23.8535,23.8535,179600.0
2013-06-10 12:40:00,35.73,35.78,35.71,35.76,162300.0,23.8535,23.8869,23.8402,23.8735,162300.0
2013-06-10 12:50:00,35.76,35.76,35.72,35.73,165600.0,23.8735,23.8735,23.8468,23.8535,165600.0
2013-06-10 13:00:00,35.73,35.73,35.7,35.7,235500.0,23.8535,23.8535,23.8335,23.8335,235500.0
2013-06-10 13:10:00,35.7,35.73,35.69,35.72,234900.0,23.8335,23.8535,23.8268,23.8468,234900.0
2013-06-10 13:20:00,35.72,35.75,35.69,35.7,251400.0,23.8468,23.8669,23.8268,23.8335,251400.0
2013-06-10 13:30:00,35.7,35.71,35.67,35.69,219900.0,23.8335,23.8402,23.8134,23.8268,219900.0
2013-06-10 13:40:00,35.68,35.69,35.66,35.66,364200.0,23.8201,23.8268,23.8068,23.8068,364200.0
2013-06-10 13:50:00,35.66,35.7,35.65,35.7,130800.0,23.8068,23.8335,23.8001,23.8335,130800.0
2013-06-10 14:00:00,35.69,35.7,35.66,35.67,117200.0,23.8268,23.8335,23.8068,23.8134,117200.0
2013-06-10 14:10:00,35.67,35.67,35.6,35.61,409300.0,23.8134,23.8134,23.7667,23.7734,409300.0
2013-06-10 14:20:00,35.62,35.62,35.59,35.6,152200.0,23.7801,23.7801,23.76,23.7667,152200.0
2013-06-10 14:30:00,35.6,35.62,35.59,35.61,209200.0,23.7667,23.7801,23.76,23.7734,209200.0
2013-06-10 14:40:00,35.61,35.65,35.59,35.65,166500.0,23.7734,23.8001,23.76,23.8001,166500.0
2013-06-10 14:50:00,35.65,35.7,35.64,35.69,114000.0,23.8001,23.8335,23.7934,23.8268,114000.0
2013-06-10 15:00:00,35.69,35.69,35.64,35.67,198000.0,23.8268,23.8268,23.7934,23.8134,198000.0
2013-06-10 15:10:00,35.67,35.7,35.64,35.64,280700.0,23.8134,23.8335,23.7934,23.7934,280700.0
2013-06-10 15:20:00,35.64,35.68,35.62,35.64,237500.0,23.7934,23.8201,23.7801,23.7934,237500.0
2013-06-10 15:30:00,35.64,35.67,35.63,35.65,145200.0,23.7934,23.8134,23.7867,23.8001,145200.0
2013-06-10 15:40:00,35.66,35.66,35.63,35.63,325700.0,23.8068,23.8068,23.7867,23.7867,325700.0
2013-06-10 15:50:00,35.63,35.64,35.56,35.6,926400.0,23.7867,23.7934,23.74,23.7667,926400.0
2013-06-11 09:30:00,35.37,35.48,35.24,35.26,438600.0,23.6132,23.6866,23.5264,23.5397,438600.0
2013-06-11 09:40:00,35.25,35.37,35.23,35.3,202700.0,23.5331,23.6132,23.5197,23.5664,202700.0
2013-06-11 09:50:00,35.31,35.47,35.31,35.47,169600.0,23.5731,23.6799,23.5731,23.6799,169600.0
2013-06-11 10:00:00,35.47,35.48,35.35,35.37,318300.0,23.6799,23.6866,23.5998,23.6132,318300.0
2013-06-11 10:10:00,35.37,35.39,35.32,35.34,198700.0,23.6132,23.6265,23.5798,23.5931,198700.0
2013-06-11 10:20:00,35.33,35.33,35.26,35.28,300800.0,23.5865,23.5865,23.5397,23.5531,300800.0
2013-06-11 10:30:00,35.29,35.34,35.27,35.31,235400.0,23.5598,23.5931,23.5464,23.5731,235400.0
2013-06-11 10:40:00,35.31,35.34,35.28,35.33,224200.0,23.5731,23.5931,23.5531,23.5865,224200.0
2013-06-11 10:50:00,35.33,35.42,35.31,35.37,186000.0,23.5865,23.6465,23.5731,23.6132,186000.0
2013-06-11 11:00:00,35.38,35.43,35.32,35.36,184500.0,23.6198,23.6532,23.5798,23.6065,184500.0
2013-06-11 11:10:00,35.38,35.42,35.35,35.39,188700.0,23.6198,23.6465,23.5998,23.6265,188700.0
2013-06-11 11:20:00,35.39,35.5,35.36,35.5,216300.0,23.6265,23.7,23.6065,23.7,216300.0
2013-06-11 11:30:00,35.5,35.57,35.49,35.54,156700.0,23.7,23.7467,23.6933,23.7267,156700.0
2013-06-11 11:40:00,35.54,35.57,35.51,35.55,142700.0,23.7267,23.7467,23.7066,23.7333,142700.0
2013-06-11 11:50:00,35.55,35.57,35.51,35.52,150000.0,23.7333,23.7467,23.7066,23.7133,150000.0
2013-06-11 12:00:00,35.52,35.55,35.5,35.54,86300.0,23.7133,23.7333,23.7,23.7267,86300.0
2013-06-11 12:10:00,35.53,35.57,35.48,35.5,190000.0,23.72,23.7467,23.6866,23.7,190000.0
2013-06-11 12:20:00,35.5,35.54,35.49,35.53,95800.0,23.7,23.7267,23.6933,23.72,95800.0
2013-06-11 12:30:00,35.53,35.53,35.49,35.52,89500.0,23.72,23.72,23.6933,23.7133,89500.0
2013-06-11 12:40:00,35.52,35.54,35.5,35.52,96800.0,23.7133,23.7267,23.7,23.7133,96800.0
2013-06-11 12:50:00,35.52,35.52,35.48,35.5,70800.0,23.7133,23.7133,23.6866,23.7,70800.0
2013-06-11 13:00:00,35.5,35.52,35.49,35.49,130500.0,23.7,23.7133,23.6933,23.6933,130500.0
2013-06-11 13:10:00,35.49,35.51,35.45,35.45,200500.0,23.6933,23.7066,23.6666,23.6666,200500.0
2013-06-11 13:20:00,35.45,35.47,35.42,35.44,142200.0,23.6666,23.6799,23.6465,23.6599,142200.0
2013-06-11 13:30:00,35.43,35.43,35.39,35.4,241500.0,23.6532,23.6532,23.6265,23.6332,241500.0
2013-06-11 13:40:00,35.41,35.43,35.39,35.42,125700.0,23.6399,23.6532,23.6265,23.6465,125700.0
2013-06-11 13:50:00,35.41,35.44,35.36,35.38,248400.0,23.6399,23.6599,23.6065,23.6198,248400.0
2013-06-11 14:00:00,35.37,35.43,35.35,35.41,544200.0,23.6132,23.6532,23.5998,23.6399,544200.0
2013-06-11 14:10:00,35.41,35.41,35.37,35.39,141500.0,23.6399,23.6399,23.6132,23.6265,141500.0
2013-06-11 14:20:00,35.4,35.47,35.38,35.47,360200.0,23.6332,23.6799,23.6198,23.6799,360200.0
2013-06-11 14:30:00,35.47,35.47,35.43,35.44,90300.0,23.6799,23.6799,23.6532,23.6599,90300.0
2013-06-11 14:40:00,35.44,35.46,35.41,35.43,132700.0,23.6599,23.6732,23.6399,23.6532,132700.0
2013-06-11 14:50:00,35.42,35.47,35.37,35.47,241600.0,23.6465,23.6799,23.6132,23.6799,241600.0
2013-06-11 15:00:00,35.46,35.49,35.43,35.45,181700.0,23.6732,23.6933,23.6532,23.6666,181700.0
2013-06-11 15:10:00,35.45,35.45,35.41,35.43,126600.0,23.6666,23.6666,23.6399,23.6532,126600.0
2013-06-11 15:20:00,35.43,35.45,35.38,35.39,200200.0,23.6532,23.6666,23.6198,23.6265,200200.0
2013-06-11 15:30:00,35.38,35.39,35.35,35.35,255400.0,23.6198,23.6265,23.5998,23.5998,255400.0
2013-06-11 15:40:00,35.36,35.39,35.34,35.39,770500.0,23.6065,23.6265,23.5931,23.6265,770500.0
2013-06-11 15:50:00,35.38,35.43,35.36,35.42,999400.0,23.6198,23.6532,23.6065,23.6465,999400.0
2013-06-12 09:30:00,35.33,35.53,35.33,35.39,391300.0,23.5865,23.72,23.5865,23.6265,391300.0
2013-06-12 09:40:00,35.39,35.43,35.31,35.34,334600.0,23.6265,23.6532,23.5731,23.5931,334600.0
2013-06-12 09:50:00,35.34,35.44,35.33,35.44,419800.0,23.5931,23.6599,23.5865,23.6599,419800.0
2013-06-12 10:00:00,35.43,35.43,35.38,35.39,461800.0,23.6532,23.6532,23.6198,23.6265,461800.0
2013-06-12 10:10:00,35.39,35.41,35.36,35.37,196100.0,23.6265,23.6399,23.6065,23.6132,196100.0
2013-06-12 10:20:00,35.37,35.44,35.36,35.4,138000.0,23.6132,23.6599,23.6065,23.6332,138000.0
2013-06-12 10:30:00,35.4,35.42,35.38,35.38,187900.0,23.6332,23.6465,23.6198,23.6198,187900.0
2013-06-12 10:40:00,35.38,35.39,35.31,35.34,209500.0,23.6198,23.6265,23.5731,23.5931,209500.0
2013-06-12 10:50:00,35.34,35.36,35.31,35.34,226400.0,23.5931,23.6065,23.5731,23.5931,226400.0
2013-06-12 11:00:00,35.35,35.35,35.27,35.31,160600.0,23.5998,23.5998,23.5464,23.5731,160600.0
2013-06-12 11:10:00,35.32,35.34,35.29,35.33,251000.0,23.5798,23.5931,23.5598,23.5865,251000.0
2013-06-12 11:20:00,35.33,35.42,35.33,35.39,174500.0,23.5865,23.6465,23.5865,23.6265,174500.0
2013-06-12 11:30:00,35.39,35.44,35.35,35.4,246500.0,23.6265,23.6599,23.5998,23.6332,246500.0
2013-06-12 11:40:00,35.4,35.41,35.35,35.37,295400.0,23.6332,23.6399,23.5998,23.6132,295400.0
2013-06-12 11:50:00,35.37,35.39,35.31,35.32,224200.0,23.6132,23.6265,23.5731,23.5798,224200.0
2013-06-12 12:00:00,35.32,35.32,35.26,35.27,198200.0,23.5798,23.5798,23.5397,23.5464,198200.0
2013-06-12 12:10:00,35.27,35.27,35.2,35.26,254600.0,23.5464,23.5464,23.4997,23.5397,254600.0
2013-06-12 12:20:00,35.27,35.32,35.25,35.29,145600.0,23.5464,23.5798,23.5331,23.5598,145600.0
2013-06-12 12:30:00,35.29,35.31,35.24,35.29,194000.0,23.5598,23.5731,23.5264,23.5598,194000.0
2013-06-12 12:40:00,35.28,35.4,35.26,35.39,353800.0,23.5531,23.6332,23.5397,23.6265,353800.0
2013-06-12 12:50:00,35.39,35.41,35.36,35.38,146700.0,23.6265,23.6399,23.6065,23.6198,146700.0
2013-06-12 13:00:00,35.38,35.44,35.35,35.43,175300.0,23.6198,23.6599,23.5998,23.6532,175300.0
2013-06-12 13:10:00,35.43,35.44,35.37,35.37,96000.0,23.6532,23.6599,23.6132,23.6132,96000.0
2013-06-12 13:20:00,35.37,35.4,35.36,35.39,88000.0,23.6132,23.6332,23.6065,23.6265,88000.0
2013-06-12 13:30:00,35.39,35.42,35.34,35.35,77700.0,23.6265,23.6465,23.5931,23.5998,77700.0
2013-06-12 13:40:00,35.35,35.37,35.3,35.35,249000.0,23.5998,23.6132,23.5664,23.5998,249000.0
2013-06-12 13:50:00,35.34,35.38,35.32,35.36,111600.0,23.5931,23.6198,23.5798,23.6065,111600.0
2013-06-12 14:00:00,35.35,35.36,35.29,35.31,147200.0,23.5998,23.6065,23.5598,23.5731,147200.0
2013-06-12 14:10:00,35.31,35.32,35.24,35.27,397400.0,23.5731,23.5798,23.5264,23.5464,397400.0
2013-06-12 14:20:00,35.27,35.33,35.26,35.28,186700.0,23.5464,23.5865,23.5397,23.5531,186700.0
2013-06-12 14:30:00,35.27,35.31,35.24,35.25,182300.0,23.5464,23.5731,23.5264,23.5331,182300.0
2013-06-12 14:40:00,35.24,35.3,35.22,35.23,78200.0,23.5264,23.5664,23.513,23.5197,78200.0
2013-06-12 14:50:00,35.22,35.3,35.22,35.3,188900.0,23.513,23.5664,23.513,23.5664,188900.0
2013-06-12 15:00:00,35.3,35.31,35.22,35.27,279800.0,23.5664,23.5731,23.513,23.5464,279800.0
2013-06-12 15:10:00,35.27,35.31,35.26,35.27,296000.0,23.5464,23.5731,23.5397,23.5464,296000.0
2013-06-12 15:20:00,35.27,35.37,35.27,35.34,239300.0,23.5464,23.6132,23.5464,23.5931,239300.0
2013-06-12 15:30:00,35.35,35.35,35.3,35.33,417600.0,23.5998,23.5998,23.5664,23.5865,417600.0
2013-06-12 15:40:00,35.34,35.43,35.32,35.43,556300.0,23.5931,23.6532,23.5798,23.6532,556300.0
2013-06-12 15:50:00,35.42,35.43,35.39,35.4,1092800.0,23.6465,23.6532,23.6265,23.6332,1092800.0
2013-06-13 09:30:00,35.36,35.39,35.25,35.31,238100.0,23.6065,23.6265,23.5331,23.5731,238100.0
2013-06-13 09:40:00,35.3,35.38,35.27,35.3,174500.0,23.5664,23.6198,23.5464,23.5664,174500.0
2013-06-13 09:50:00,35.3,35.39,35.25,35.36,217500.0,23.5664,23.6265,23.5331,23.6065,217500.0
2013-06-13 10:00:00,35.36,35.42,35.34,35.36,309400.0,23.6065,23.6465,23.5931,23.6065,309400.0
2013-06-13 10:10:00,35.36,35.36,35.26,35.28,217800.0,23.6065,23.6065,23.5397,23.5531,217800.0
2013-06-13 10:20:00,35.28,35.31,35.21,35.24,269700.0,23.5531,23.5731,23.5063,23.5264,269700.0
2013-06-13 10:30:00,35.25,35.33,35.25,35.3,292500.0,23.5331,23.5865,23.5331,23.5664,292500.0
2013-06-13 10:40:00,35.3,35.32,35.27,35.3,204100.0,23.5664,23.5798,23.5464,23.5664,204100.0
2013-06-13 10:50:00,35.3,35.34,35.26,35.27,198900.0,23.5664,23.5931,23.5397,23.5464,198900.0
2013-06-13 11:00:00,35.26,35.28,35.21,35.22,237700.0,23.5397,23.5531,23.5063,23.513,237700.0
2013-06-13 11:10:00,35.22,35.23,35.18,35.2,184200.0,23.513,23.5197,23.4863,23.4997,184200.0
2013-06-13 11:20:00,35.2,35.21,35.17,35.2,217400.0,23.4997,23.5063,23.4796,23.4997,217400.0
2013-06-13 11:30:00,35.2,35.2,35.13,35.15,211300.0,23.4997,23.4997,23.4529,23.4663,211300.0
2013-06-13 11:40:00,35.16,35.2,35.15,35.18,113000.0,23.473,23.4997,23.4663,23.4863,113000.0
2013-06-13 11:50:00,35.18,35.19,35.12,35.16,144600.0,23.4863,23.493,23.4463,23.473,144600.0
2013-06-13 12:00:00,35.16,35.16,35.11,35.11,129700.0,23.473,23.473,23.4396,23.4396,129700.0
2013-06-13 12:10:00,35.11,35.12,35.08,35.09,113300.0,23.4396,23.4463,23.4196,23.4262,113300.0
2013-06-13 12:20:00,35.1,35.11,35.09,35.11,110100.0,23.4329,23.4396,23.4262,23.4396,110100.0
2013-06-13 12:30:00,35.11,35.2,35.1,35.19,172300.0,23.4396,23.4997,23.4329,23.493,172300.0
2013-06-13 12:40:00,35.19,35.19,35.17,35.18,208400.0,23.493,23.493,23.4796,23.4863,208400.0
2013-06-13 12:50:00,35.18,35.27,35.17,35.27,113700.0,23.4863,23.5464,23.4796,23.5464,113700.0
2013-06-13 13:00:00,35.27,35.29,35.23,35.25,131700.0,23.5464,23.5598,23.5197,23.5331,131700.0
2013-06-13 13:10:00,35.25,35.28,35.24,35.27,161100.0,23.5331,23.5531,23.5264,23.5464,161100.0
2013-06-13 13:20:00,35.27,35.27,35.21,35.21,68800.0,23.5464,23.5464,23.5063,23.5063,68800.0
2013-06-13 13:30:00,35.22,35.22,35.15,35.16,153300.0,23.513,23.513,23.4663,23.473,153300.0
2013-06-13 13:40:00,35.16,35.18,35.15,35.17,78500.0,23.473,23.4863,23.4663,23.4796,78500.0
2013-06-13 13:50:00,35.16,35.22,35.16,35.18,77800.0,23.473,23.513,23.473,23.4863,77800.0
2013-06-13 14:00:00,35.18,35.27,35.18,35.26,218400.0,23.4863,23.5464,23.4863,23.5397,218400.0
2013-06-13 14:10:00,35.26,35.3,35.24,35.3,228500.0,23.5397,23.5664,23.5264,23.5664,228500.0
2013-06-13 14:20:00,35.3,35.32,35.25,35.25,201000.0,23.5664,23.5798,23.5331,23.5331,201000.0
2013-06-13 14:30:00,35.25,35.26,35.2,35.2,156000.0,23.5331,23.5397,23.4997,23.4997,156000.0
2013-06-13 14:40:00,35.2,35.24,35.19,35.23,195100.0,23.4997,23.5264,23.493,23.5197,195100.0
2013-06-13 14:50:00,35.23,35.31,35.23,35.3,177500.0,23.5197,23.5731,23.5197,23.5664,177500.0
2013-06-13 15:00:00,35.3,35.39,35.29,35.37,320700.0,23.5664,23.6265,23.5598,23.6132,320700.0
2013-06-13 15:10:00,35.37,35.44,35.36,35.39,330700.0,23.6132,23.6599,23.6065,23.6265,330700.0
2013-06-13 15:20:00,35.39,35.44,35.35,35.43,251500.0,23.6265,23.6599,23.5998,23.6532,251500.0
2013-06-13 15:30:00,35.43,35.45,35.34,35.45,529900.0,23.6532,23.6666,23.5931,23.6666,529900.0
2013-06-13 15:40:00,35.45,35.52,35.44,35.48,712200.0,23.6666,23.7133,23.6599,23.6866,712200.0
2013-06-13 15:50:00,35.49,35.5,35.39,35.46,1520200.0,23.6933,23.7,23.6265,23.6732,1520200.0
2013-06-14 09:30:00,35.42,35.42,35.21,35.28,377700.0,23.6465,23.6465,23.5063,23.5531,377700.0
2013-06-14 09:40:00,35.29,35.36,35.26,35.35,102200.0,23.5598,23.6065,23.5397,23.5998,102200.0
2013-06-14 09:50:00,35.35,35.38,35.29,35.37,99200.0,23.5998,23.6198,23.5598,23.6132,99200.0
2013-06-14 10:00:00,35.37,35.44,35.35,35.43,202600.0,23.6132,23.6599,23.5998,23.6532,202600.0
2013-06-14 10:10:00,35.43,35.43,35.3,35.32,105400.0,23.6532,23.6532,23.5664,23.5798,105400.0
2013-06-14 10:20:00,35.32,35.32,35.17,35.17,192500.0,23.5798,23.5798,23.4796,23.4796,192500.0
2013-06-14 10:30:00,35.17,35.24,35.14,35.18,204600.0,23.4796,23.5264,23.4596,23.4863,204600.0
2013-06-14 10:40:00,35.19,35.26,35.18,35.18,156600.0,23.493,23.5397,23.4863,23.4863,156600.0
2013-06-14 10:50:00,35.18,35.19,35.11,35.12,123500.0,23.4863,23.493,23.4396,23.4463,123500.0
2013-06-14 11:00:00,35.13,35.13,35.06,35.07,196200.0,23.4529,23.4529,23.4062,23.4129,196200.0
2013-06-14 11:10:00,35.08,35.11,35.05,35.08,110400.0,23.4196,23.4396,23.3995,23.4196,110400.0
2013-06-14 11:20:00,35.08,35.17,35.07,35.16,94400.0,23.4196,23.4796,23.4129,23.473,94400.0
2013-06-14 11:30:00,35.16,35.2,35.13,35.17,77100.0,23.473,23.4997,23.4529,23.4796,77100.0
2013-06-14 11:40:00,35.17,35.18,35.07,35.09,98400.0,23.4796,23.4863,23.4129,23.4262,98400.0
2013-06-14 11:50:00,35.09,35.15,35.08,35.13,80400.0,23.4262,23.4663,23.4196,23.4529,80400.0
2013-06-14 12:00:00,35.13,35.13,35.01,35.06,289000.0,23.4529,23.4529,23.3728,23.4062,289000.0
2013-06-14 12:10:00,35.06,35.08,35.03,35.04,120200.0,23.4062,23.4196,23.3862,23.3929,120200.0
2013-06-14 12:20:00,35.04,35.05,35.0,35.01,96100.0,23.3929,23.3995,23.3662,23.3728,96100.0
2013-06-14 12:30:00,35.02,35.03,35.0,35.02,145400.0,23.3795,23.3862,23.3662,23.3795,145400.0
2013-06-14 12:40:00,35.02,35.05,35.0,35.05,178900.0,23.3795,23.3995,23.3662,23.3995,178900.0
2013-06-14 12:50:00,35.05,35.05,34.99,35.02,248200.0,23.3995,23.3995,23.3595,23.3795,248200.0
2013-06-14 13:00:00,35.01,35.05,34.98,35.05,250900.0,23.3728,23.3995,23.3528,23.3995,250900.0
2013-06-14 13:10:00,35.05,35.08,35.03,35.06,219200.0,23.3995,23.4196,23.3862,23.4062,219200.0
2013-06-14 13:20:00,35.05,35.07,35.0,35.0,204600.0,23.3995,23.4129,23.3662,23.3662,204600.0
2013-06-14 13:30:00,35.0,35.04,34.99,35.04,266600.0,23.3662,23.3929,23.3595,23.3929,266600.0
2013-06-14 13:40:00,35.04,35.11,35.04,35.09,121700.0,23.3929,23.4396,23.3929,23.4262,121700.0
2013-06-14 13:50:00,35.08,35.1,35.04,35.06,138400.0,23.4196,23.4329,23.3929,23.4062,138400.0
2013-06-14 14:00:00,35.05,35.09,35.01,35.09,226800.0,23.3995,23.4262,23.3728,23.4262,226800.0
2013-06-14 14:10:00,35.09,35.12,35.09,35.12,139700.0,23.4262,23.4463,23.4262,23.4463,139700.0
2013-06-14 14:20:00,35.12,35.15,35.08,35.08,198800.0,23.4463,23.4663,23.4196,23.4196,198800.0
2013-06-14 14:30:00,35.08,35.11,35.05,35.11,81500.0,23.4196,23.4396,23.3995,23.4396,81500.0
2013-06-14 14:40:00,35.11,35.12,35.07,35.09,85500.0,23.4396,23.4463,23.4129,23.4262,85500.0
2013-06-14 14:50:00,35.09,35.09,35.0,35.02,126100.0,23.4262,23.4262,23.3662,23.3795,126100.0
2013-06-14 15:00:00,35.02,35.08,35.01,35.01,280300.0,23.3795,23.4196,23.3728,23.3728,280300.0
2013-06-14 15:10:00,35.01,35.1,35.01,35.09,131600.0,23.3728,23.4329,23.3728,23.4262,131600.0
2013-06-14 15:20:00,35.09,35.11,35.02,35.02,221900.0,23.4262,23.4396,23.3795,23.3795,221900.0
2013-06-14 15:30:00,35.02,35.05,35.0,35.04,226900.0,23.3795,23.3995,23.3662,23.3929,226900.0
2013-06-14 15:40:00,35.05,35.08,35.0,35.05,391600.0,23.3995,23.4196,23.3662,23.3995,391600.0
2013-06-14 15:50:00,35.05,35.06,35.0,35.01,637000.0,23.3995,23.4062,23.3662,23.3728,637000.0
2013-06-17 09:30:00,35.23,35.27,35.18,35.21,226900.0,23.5197,23.5464,23.4863,23.5063,226900.0
2013-06-17 09:40:00,35.22,35.39,35.22,35.39,248800.0,23.513,23.6265,23.513,23.6265,248800.0
2013-06-17 09:50:00,35.39,35.41,35.25,35.26,129700.0,23.6265,23.6399,23.5331,23.5397,129700.0
2013-06-17 10:00:00,35.26,35.31,35.24,35.25,161000.0,23.5397,23.5731,23.5264,23.5331,161000.0
2013-06-17 10:10:00,35.26,35.28,35.23,35.26,123400.0,23.5397,23.5531,23.5197,23.5397,123400.0
2013-06-17 10:20:00,35.26,35.27,35.22,35.24,94400.0,23.5397,23.5464,23.513,23.5264,94400.0
2013-06-17 10:30:00,35.24,35.28,35.24,35.26,74500.0,23.5264,23.5531,23.5264,23.5397,74500.0
2013-06-17 10:40:00,35.25,35.31,35.25,35.31,187900.0,23.5331,23.5731,23.5331,23.5731,187900.0
2013-06-17 10:50:00,35.3,35.35,35.3,35.34,90800.0,23.5664,23.5998,23.5664,23.5931,90800.0
2013-06-17 11:00:00,35.35,35.37,35.33,35.37,146400.0,23.5998,23.6132,23.5865,23.6132,146400.0
2013-06-17 11:10:00,35.37,35.38,35.29,35.29,112400.0,23.6132,23.6198,23.5598,23.5598,112400.0
2013-06-17 11:20:00,35.3,35.3,35.25,35.27,114900.0,23.5664,23.5664,23.5331,23.5464,114900.0
2013-06-17 11:30:00,35.26,35.29,35.25,35.26,65400.0,23.5397,23.5598,23.5331,23.5397,65400.0
2013-06-17 11:40:00,35.26,35.27,35.23,35.23,127400.0,23.5397,23.5464,23.5197,23.5197,127400.0
2013-06-17 11:50:00,35.23,35.24,35.21,35.22,117100.0,23.5197,23.5264,23.5063,23.513,117100.0
2013-06-17 12:00:00,35.22,35.28,35.22,35.25,61300.0,23.513,23.5531,23.513,23.5331,61300.0
2013-06-17 12:10:00,35.25,35.26,35.24,35.25,41400.0,23.5331,23.5397,23.5264,23.5331,41400.0
2013-06-17 12:20:00,35.25,35.25,35.23,35.23,47400.0,23.5331,23.5331,23.5197,23.5197,47400.0
2013-06-17 12:30:00,35.24,35.25,35.21,35.21,49200.0,23.5264,23.5331,23.5063,23.5063,49200.0
2013-06-17 12:40:00,35.21,35.24,35.2,35.21,142700.0,23.5063,23.5264,23.4997,23.5063,142700.0
2013-06-17 12:50:00,35.21,35.23,35.18,35.19,92800.0,23.5063,23.5197,23.4863,23.493,92800.0
2013-06-17 13:00:00,35.19,35.25,35.19,35.22,81300.0,23.493,23.5331,23.493,23.513,81300.0
2013-06-17 13:10:00,35.22,35.24,35.22,35.23,48200.0,23.513,23.5264,23.513,23.5197,48200.0
2013-06-17 13:20:00,35.24,35.31,35.23,35.25,171700.0,23.5264,23.5731,23.5197,23.5331,171700.0
2013-06-17 13:30:00,35.25,35.27,35.24,35.25,145900.0,23.5331,23.5464,23.5264,23.5331,145900.0
2013-06-17 13:40:00,35.26,35.26,35.23,35.25,78700.0,23.5397,23.5397,23.5197,23.5331,78700.0
2013-06-17 13:50:00,35.26,35.28,35.23,35.26,70800.0,23.5397,23.5531,23.5197,23.5397,70800.0
2013-06-17 14:00:00,35.27,35.29,35.2,35.22,85600.0,23.5464,23.5598,23.4997,23.513,85600.0
2013-06-17 14:10:00,35.23,35.24,35.17,35.2,97400.0,23.5197,23.5264,23.4796,23.4997,97400.0
2013-06-17 14:20:00,35.2,35.23,35.08,35.13,164400.0,23.4997,23.5197,23.4196,23.4529,164400.0
2013-06-17 14:30:00,35.14,35.18,35.09,35.15,91500.0,23.4596,23.4863,23.4262,23.4663,91500.0
2013-06-17 14:40:00,35.16,35.18,35.08,35.09,97800.0,23.473,23.4863,23.4196,23.4262,97800.0
2013-06-17 14:50:00,35.09,35.11,35.06,35.09,160600.0,23.4262,23.4396,23.4062,23.4262,160600.0
2013-06-17 15:00:00,35.09,35.15,35.06,35.14,123200.0,23.4262,23.4663,23.4062,23.4596,123200.0
2013-06-17 15:10:00,35.14,35.14,35.06,35.11,145400.0,23.4596,23.4596,23.4062,23.4396,145400.0
2013-06-17 15:20:00,35.11,35.18,35.07,35.17,174400.0,23.4396,23.4863,23.4129,23.4796,174400.0
2013-06-17 15:30:00,35.17,35.26,35.16,35.23,370400.0,23.4796,23.5397,23.473,23.5197,370400.0
2013-06-17 15:40:00,35.23,35.25,35.18,35.22,255200.0,23.5197,23.5331,23.4863,23.513,255200.0
2013-06-17 15:50:00,35.21,35.25,35.15,35.25,530600.0,23.5063,23.5331,23.4663,23.5331,530600.0
2013-06-18 09:30:00,35.22,35.33,35.2,35.28,195200.0,23.513,23.5865,23.4997,23.5531,195200.0
2013-06-18 09:40:00,35.29,35.31,35.19,35.21,145300.0,23.5598,23.5731,23.493,23.5063,145300.0
2013-06-18 09:50:00,35.2,35.22,35.16,35.17,127900.0,23.4997,23.513,23.473,23.4796,127900.0
2013-06-18 10:00:00,35.16,35.21,35.14,35.18,130300.0,23.473,23.5063,23.4596,23.4863,130300.0
2013-06-18 10:10:00,35.17,35.22,35.14,35.2,107100.0,23.4796,23.513,23.4596,23.4997,107100.0
2013-06-18 10:20:00,35.2,35.2,35.16,35.17,73100.0,23.4997,23.4997,23.473,23.4796,73100.0
2013-06-18 10:30:00,35.16,35.26,35.16,35.26,167300.0,23.473,23.5397,23.473,23.5397,167300.0
2013-06-18 10:40:00,35.26,35.28,35.22,35.23,112200.0,23.5397,23.5531,23.513,23.5197,112200.0
2013-06-18 10:50:00,35.24,35.27,35.23,35.24,72100.0,23.5264,23.5464,23.5197,23.5264,72100.0
2013-06-18 11:00:00,35.25,35.27,35.22,35.26,99200.0,23.5331,23.5464,23.513,23.5397,99200.0
2013-06-18 11:10:00,35.26,35.28,35.23,35.27,82900.0,23.5397,23.5531,23.5197,23.5464,82900.0
2013-06-18 11:20:00,35.27,35.33,35.27,35.33,86200.0,23.5464,23.5865,23.5464,23.5865,86200.0
2013-06-18 11:30:00,35.32,35.37,35.31,35.32,103800.0,23.5798,23.6132,23.5731,23.5798,103800.0
2013-06-18 11:40:00,35.31,35.36,35.3,35.3,96600.0,23.5731,23.6065,23.5664,23.5664,96600.0
2013-06-18 11:50:00,35.3,35.31,35.27,35.27,74100.0,23.5664,23.5731,23.5464,23.5464,74100.0
2013-06-18 12:00:00,35.27,35.3,35.27,35.28,87700.0,23.5464,23.5664,23.5464,23.5531,87700.0
2013-06-18 12:10:00,35.28,35.31,35.27,35.28,73100.0,23.5531,23.5731,23.5464,23.5531,73100.0
2013-06-18 12:20:00,35.29,35.3,35.27,35.27,54700.0,23.5598,23.5664,23.5464,23.5464,54700.0
2013-06-18 12:30:00,35.27,35.29,35.26,35.27,50300.0,23.5464,23.5598,23.5397,23.5464,50300.0
2013-06-18 12:40:00,35.27,35.34,35.26,35.34,117200.0,23.5464,23.5931,23.5397,23.5931,117200.0
2013-06-18 12:50:00,35.34,35.38,35.33,35.38,89200.0,23.5931,23.6198,23.5865,23.6198,89200.0
2013-06-18 13:00:00,35.38,35.38,35.33,35.33,75800.0,23.6198,23.6198,23.5865,23.5865,75800.0
2013-06-18 13:10:00,35.33,35.35,35.31,35.32,59200.0,23.5865,23.5998,23.5731,23.5798,59200.0
2013-06-18 13:20:00,35.32,35.34,35.3,35.31,69100.0,23.5798,23.5931,23.5664,23.5731,69100.0
2013-06-18 13:30:00,35.31,35.33,35.29,35.3,67000.0,23.5731,23.5865,23.5598,23.5664,67000.0
2013-06-18 13:40:00,35.3,35.34,35.3,35.32,62000.0,23.5664,23.5931,23.5664,23.5798,62000.0
2013-06-18 13:50:00,35.32,35.35,35.31,35.32,88400.0,23.5798,23.5998,23.5731,23.5798,88400.0
2013-06-18 14:00:00,35.32,35.38,35.29,35.37,110600.0,23.5798,23.6198,23.5598,23.6132,110600.0
2013-06-18 14:10:00,35.38,35.41,35.37,35.4,152900.0,23.6198,23.6399,23.6132,23.6332,152900.0
2013-06-18 14:20:00,35.4,35.4,35.36,35.38,95900.0,23.6332,23.6332,23.6065,23.6198,95900.0
2013-06-18 14:30:00,35.38,35.4,35.37,35.38,77100.0,23.6198,23.6332,23.6132,23.6198,77100.0
2013-06-18 14:40:00,35.39,35.41,35.37,35.41,109800.0,23.6265,23.6399,23.6132,23.6399,109800.0
2013-06-18 14:50:00,35.4,35.43,35.38,35.39,96500.0,23.6332,23.6532,23.6198,23.6265,96500.0
2013-06-18 15:00:00,35.39,35.39,35.34,35.35,97100.0,23.6265,23.6265,23.5931,23.5998,97100.0
2013-06-18 15:10:00,35.36,35.37,35.34,35.37,125100.0,23.6065,23.6132,23.5931,23.6132,125100.0
2013-06-18 15:20:00,35.36,35.38,35.35,35.37,141000.0,23.6065,23.6198,23.5998,23.6132,141000.0
2013-06-18 15:30:00,35.37,35.4,35.34,35.35,146200.0,23.6132,23.6332,23.5931,23.5998,146200.0
2013-06-18 15:40:00,35.36,35.38,35.31,35.33,492500.0,23.6065,23.6198,23.5731,23.5865,492500.0
2013-06-18 15:50:00,35.33,35.37,35.28,35.37,910800.0,23.5865,23.6132,23.5531,23.6132,910800.0
2013-06-19 09:30:00,35.4,35.44,35.31,35.35,190200.0,23.6332,23.6599,23.5731,23.5998,190200.0
2013-06-19 09:40:00,35.34,35.35,35.31,35.34,81800.0,23.5931,23.5998,23.5731,23.5931,81800.0
2013-06-19 09:50:00,35.33,35.4,35.31,35.37,137900.0,23.5865,23.6332,23.5731,23.6132,137900.0
2013-06-19 10:00:00,35.38,35.42,35.35,35.4,91900.0,23.6198,23.6465,23.5998,23.6332,91900.0
2013-06-19 10:10:00,35.4,35.47,35.39,35.45,154600.0,23.6332,23.6799,23.6265,23.6666,154600.0
2013-06-19 10:20:00,35.45,35.48,35.44,35.47,172400.0,23.6666,23.6866,23.6599,23.6799,172400.0
2013-06-19 10:30:00,35.48,35.53,35.47,35.53,214500.0,23.6866,23.72,23.6799,23.72,214500.0
2013-06-19 10:40:00,35.52,35.55,35.49,35.5,183600.0,23.7133,23.7333,23.6933,23.7,183600.0
2013-06-19 10:50:00,35.5,35.54,35.49,35.54,149400.0,23.7,23.7267,23.6933,23.7267,149400.0
2013-06-19 11:00:00,35.54,35.55,35.5,35.52,134600.0,23.7267,23.7333,23.7,23.7133,134600.0
2013-06-19 11:10:00,35.52,35.54,35.5,35.52,99000.0,23.7133,23.7267,23.7,23.7133,99000.0
2013-06-19 11:20:00,35.52,35.52,35.47,35.5,105900.0,23.7133,23.7133,23.6799,23.7,105900.0
2013-06-19 11:30:00,35.49,35.5,35.46,35.47,107900.0,23.6933,23.7,23.6732,23.6799,107900.0
2013-06-19 11:40:00,35.47,35.49,35.41,35.43,169700.0,23.6799,23.6933,23.6399,23.6532,169700.0
2013-06-19 11:50:00,35.43,35.44,35.41,35.43,111800.0,23.6532,23.6599,23.6399,23.6532,111800.0
2013-06-19 12:00:00,35.42,35.46,35.4,35.4,168100.0,23.6465,23.6732,23.6332,23.6332,168100.0
2013-06-19 12:10:00,35.4,35.41,35.37,35.38,74300.0,23.6332,23.6399,23.6132,23.6198,74300.0
2013-06-19 12:20:00,35.38,35.41,35.36,35.41,73600.0,23.6198,23.6399,23.6065,23.6399,73600.0
2013-06-19 12:30:00,35.41,35.41,35.35,35.39,84200.0,23.6399,23.6399,23.5998,23.6265,84200.0
2013-06-19 12:40:00,35.39,35.44,35.38,35.42,76100.0,23.6265,23.6599,23.6198,23.6465,76100.0
2013-06-19 12:50:00,35.42,35.42,35.39,35.4,58000.0,23.6465,23.6465,23.6265,23.6332,58000.0
2013-06-19 13:00:00,35.4,35.41,35.36,35.38,87600.0,23.6332,23.6399,23.6065,23.6198,87600.0
2013-06-19 13:10:00,35.38,35.42,35.38,35.41,105300.0,23.6198,23.6465,23.6198,23.6399,105300.0
2013-06-19 13:20:00,35.41,35.47,35.41,35.46,150000.0,23.6399,23.6799,23.6399,23.6732,150000.0
2013-06-19 13:30:00,35.46,35.49,35.45,35.48,88800.0,23.6732,23.6933,23.6666,23.6866,88800.0
2013-06-19 13:40:00,35.48,35.51,35.48,35.48,97200.0,23.6866,23.7066,23.6866,23.6866,97200.0
2013-06-19 13:50:00,35.48,35.48,35.44,35.46,218000.0,23.6866,23.6866,23.6599,23.6732,218000.0
2013-06-19 14:00:00,35.46,35.53,35.25,35.34,389000.0,23.6732,23.72,23.5331,23.5931,389000.0
2013-06-19 14:10:00,35.35,35.52,35.3,35.5,340000.0,23.5998,23.7133,23.5664,23.7,340000.0
2013-06-19 14:20:00,35.5,35.53,35.4,35.53,309900.0,23.7,23.72,23.6332,23.72,309900.0
2013-06-19 14:30:00,35.53,35.61,35.39,35.51,500100.0,23.72,23.7734,23.6265,23.7066,500100.0
2013-06-19 14:40:00,35.51,35.63,35.48,35.54,277300.0,23.7066,23.7867,23.6866,23.7267,277300.0
2013-06-19 14:50:00,35.53,35.53,35.25,35.29,291700.0,23.72,23.72,23.5331,23.5598,291700.0
2013-06-19 15:00:00,35.29,35.42,35.25,35.3,256000.0,23.5598,23.6465,23.5331,23.5664,256000.0
2013-06-19 15:10:00,35.3,35.34,35.15,35.15,365000.0,23.5664,23.5931,23.4663,23.4663,365000.0
2013-06-19 15:20:00,35.15,35.38,35.15,35.37,393700.0,23.4663,23.6198,23.4663,23.6132,393700.0
2013-06-19 15:30:00,35.37,35.38,35.29,35.31,224000.0,23.6132,23.6198,23.5598,23.5731,224000.0
2013-06-19 15:40:00,35.31,35.33,35.16,35.22,492600.0,23.5731,23.5865,23.473,23.513,492600.0
2013-06-19 15:50:00,35.23,35.23,35.13,35.19,1128200.0,23.5197,23.5197,23.4529,23.493,1128200.0
2013-06-20 09:30:00,34.96,35.1,34.85,35.0,335600.0,23.3394,23.4329,23.266,23.3662,335600.0
2013-06-20 09:40:00,34.99,35.15,34.96,35.14,324100.0,23.3595,23.4663,23.3394,23.4596,324100.0
2013-06-20 09:50:00,35.14,35.29,35.14,35.14,284100.0,23.4596,23.5598,23.4596,23.4596,284100.0
2013-06-20 10:00:00,35.15,35.28,35.14,35.18,280100.0,23.4663,23.5531,23.4596,23.4863,280100.0
2013-06-20 10:10:00,35.18,35.18,35.03,35.1,267800.0,23.4863,23.4863,23.3862,23.4329,267800.0
2013-06-20 10:20:00,35.09,35.11,34.98,35.01,345700.0,23.4262,23.4396,23.3528,23.3728,345700.0
2013-06-20 10:30:00,35.0,35.02,34.95,34.99,355800.0,23.3662,23.3795,23.3328,23.3595,355800.0
2013-06-20 10:40:00,35.0,35.11,34.98,35.11,164600.0,23.3662,23.4396,23.3528,23.4396,164600.0
2013-06-20 10:50:00,35.1,35.17,35.1,35.14,180900.0,23.4329,23.4796,23.4329,23.4596,180900.0
2013-06-20 11:00:00,35.13,35.15,35.01,35.02,160100.0,23.4529,23.4663,23.3728,23.3795,160100.0
2013-06-20 11:10:00,35.03,35.08,35.01,35.03,140900.0,23.3862,23.4196,23.3728,23.3862,140900.0
2013-06-20 11:20:00,35.03,35.1,35.03,35.08,122700.0,23.3862,23.4329,23.3862,23.4196,122700.0
2013-06-20 11:30:00,35.08,35.09,35.01,35.08,139400.0,23.4196,23.4262,23.3728,23.4196,139400.0
2013-06-20 11:40:00,35.08,35.12,35.04,35.12,184500.0,23.4196,23.4463,23.3929,23.4463,184500.0
2013-06-20 11:50:00,35.12,35.17,35.12,35.15,118400.0,23.4463,23.4796,23.4463,23.4663,118400.0
2013-06-20 12:00:00,35.15,35.25,35.15,35.25,305700.0,23.4663,23.5331,23.4663,23.5331,305700.0
2013-06-20 12:10:00,35.25,35.29,35.18,35.19,584700.0,23.5331,23.5598,23.4863,23.493,584700.0
2013-06-20 12:20:00,35.18,35.25,35.17,35.21,492700.0,23.4863,23.5331,23.4796,23.5063,492700.0
2013-06-20 12:30:00,35.22,35.25,35.2,35.2,234900.0,23.513,23.5331,23.4997,23.4997,234900.0
2013-06-20 12:40:00,35.2,35.25,35.19,35.22,480900.0,23.4997,23.5331,23.493,23.513,480900.0
2013-06-20 12:50:00,35.22,35.27,35.21,35.27,268600.0,23.513,23.5464,23.5063,23.5464,268600.0
2013-06-20 13:00:00,35.27,35.3,35.23,35.27,244800.0,23.5464,23.5664,23.5197,23.5464,244800.0
2013-06-20 13:10:00,35.27,35.28,35.18,35.21,179100.0,23.5464,23.5531,23.4863,23.5063,179100.0
2013-06-20 13:20:00,35.21,35.26,35.19,35.26,105600.0,23.5063,23.5397,23.493,23.5397,105600.0
2013-06-20 13:30:00,35.26,35.28,35.24,35.28,143800.0,23.5397,23.5531,23.5264,23.5531,143800.0
2013-06-20 13:40:00,35.27,35.31,35.25,35.26,313400.0,23.5464,23.5731,23.5331,23.5397,313400.0
2013-06-20 13:50:00,35.27,35.27,35.2,35.27,204800.0,23.5464,23.5464,23.4997,23.5464,204800.0
2013-06-20 14:00:00,35.27,35.28,35.21,35.26,225600.0,23.5464,23.5531,23.5063,23.5397,225600.0
2013-06-20 14:10:00,35.26,35.27,35.16,35.23,233300.0,23.5397,23.5464,23.473,23.5197,233300.0
2013-06-20 14:20:00,35.24,35.25,35.07,35.07,472200.0,23.5264,23.5331,23.4129,23.4129,472200.0
2013-06-20 14:30:00,35.08,35.12,35.06,35.11,279200.0,23.4196,23.4463,23.4062,23.4396,279200.0
2013-06-20 14:40:00,35.11,35.18,35.1,35.1,306300.0,23.4396,23.4863,23.4329,23.4329,306300.0
2013-06-20 14:50:00,35.11,35.11,35.02,35.02,394300.0,23.4396,23.4396,23.3795,23.3795,394300.0
2013-06-20 15:00:00,35.02,35.23,35.0,35.18,574700.0,23.3795,23.5197,23.3662,23.4863,574700.0
2013-06-20 15:10:00,35.18,35.19,35.1,35.12,371600.0,23.4863,23.493,23.4329,23.4463,371600.0
2013-06-20 15:20:00,35.12,35.14,35.07,35.12,305900.0,23.4463,23.4596,23.4129,23.4463,305900.0
2013-06-20 15:30:00,35.11,35.13,35.0,35.01,423700.0,23.4396,23.4529,23.3662,23.3728,423700.0
2013-06-20 15:40:00,35.0,35.04,34.98,35.03,573500.0,23.3662,23.3929,23.3528,23.3862,573500.0
2013-06-20 15:50:00,35.04,35.22,35.03,35.07,1242500.0,23.3929,23.513,23.3862,23.4129,1242500.0
2013-06-21 09:30:00,35.42,35.53,35.3,35.3,2326300.0,23.6465,23.72,23.5664,23.5664,2326300.0
2013-06-21 09:40:00,35.3,35.63,35.26,35.61,276400.0,23.5664,23.7867,23.5397,23.7734,276400.0
2013-06-21 09:50:00,35.61,35.61,35.43,35.46,205900.0,23.7734,23.7734,23.6532,23.6732,205900.0
2013-06-21 10:00:00,35.45,35.72,35.43,35.66,554300.0,23.6666,23.8468,23.6532,23.8068,554300.0
2013-06-21 10:10:00,35.66,35.66,35.56,35.62,214100.0,23.8068,23.8068,23.74,23.7801,214100.0
2013-06-21 10:20:00,35.62,35.66,35.49,35.51,319700.0,23.7801,23.8068,23.6933,23.7066,319700.0
2013-06-21 10:30:00,35.5,35.51,35.37,35.47,195400.0,23.7,23.7066,23.6132,23.6799,195400.0
2013-06-21 10:40:00,35.46,35.53,35.4,35.48,219200.0,23.6732,23.72,23.6332,23.6866,219200.0
2013-06-21 10:50:00,35.48,35.57,35.46,35.49,215400.0,23.6866,23.7467,23.6732,23.6933,215400.0
2013-06-21 11:00:00,35.49,35.52,35.36,35.41,369800.0,23.6933,23.7133,23.6065,23.6399,369800.0
2013-06-21 11:10:00,35.41,35.43,35.32,35.4,184800.0,23.6399,23.6532,23.5798,23.6332,184800.0
2013-06-21 11:20:00,35.41,35.42,35.25,35.26,273500.0,23.6399,23.6465,23.5331,23.5397,273500.0
2013-06-21 11:30:00,35.26,35.34,35.19,35.32,293600.0,23.5397,23.5931,23.493,23.5798,293600.0
2013-06-21 11:40:00,35.32,35.35,35.27,35.3,219700.0,23.5798,23.5998,23.5464,23.5664,219700.0
2013-06-21 11:50:00,35.31,35.31,35.23,35.26,160800.0,23.5731,23.5731,23.5197,23.5397,160800.0
2013-06-21 12:00:00,35.26,35.33,35.26,35.29,184300.0,23.5397,23.5865,23.5397,23.5598,184300.0
2013-06-21 12:10:00,35.29,35.32,35.21,35.24,138000.0,23.5598,23.5798,23.5063,23.5264,138000.0
2013-06-21 12:20:00,35.24,35.24,35.15,35.24,124100.0,23.5264,23.5264,23.4663,23.5264,124100.0
2013-06-21 12:30:00,35.23,35.27,35.2,35.27,188600.0,23.5197,23.5464,23.4997,23.5464,188600.0
2013-06-21 12:40:00,35.26,35.43,35.23,35.4,258900.0,23.5397,23.6532,23.5197,23.6332,258900.0
2013-06-21 12:50:00,35.4,35.52,35.35,35.52,261900.0,23.6332,23.7133,23.5998,23.7133,261900.0
2013-06-21 13:00:00,35.52,35.64,35.42,35.64,289600.0,23.7133,23.7934,23.6465,23.7934,289600.0
2013-06-21 13:10:00,35.64,35.66,35.57,35.57,238800.0,23.7934,23.8068,23.7467,23.7467,238800.0
2013-06-21 13:20:00,35.57,35.63,35.56,35.61,256100.0,23.7467,23.7867,23.74,23.7734,256100.0
2013-06-21 13:30:00,35.61,35.65,35.59,35.63,151800.0,23.7734,23.8001,23.76,23.7867,151800.0
2013-06-21 13:40:00,35.62,35.65,35.55,35.58,162900.0,23.7801,23.8001,23.7333,23.7534,162900.0
2013-06-21 13:50:00,35.58,35.6,35.47,35.52,173700.0,23.7534,23.7667,23.6799,23.7133,173700.0
2013-06-21 14:00:00,35.51,35.52,35.45,35.47,181800.0,23.7066,23.7133,23.6666,23.6799,181800.0
2013-06-21 14:10:00,35.47,35.6,35.47,35.59,135500.0,23.6799,23.7667,23.6799,23.76,135500.0
2013-06-21 14:20:00,35.6,35.62,35.55,35.61,175000.0,23.7667,23.7801,23.7333,23.7734,175000.0
2013-06-21 14:30:00,35.6,35.66,35.57,35.65,276800.0,23.7667,23.8068,23.7467,23.8001,276800.0
2013-06-21 14:40:00,35.66,35.66,35.58,35.61,225900.0,23.8068,23.8068,23.7534,23.7734,225900.0
2013-06-21 14:50:00,35.61,35.64,35.57,35.63,223200.0,23.7734,23.7934,23.7467,23.7867,223200.0
2013-06-21 15:00:00,35.63,35.7,35.61,35.67,213500.0,23.7867,23.8335,23.7734,23.8134,213500.0
2013-06-21 15:10:00,35.66,35.73,35.65,35.65,281200.0,23.8068,23.8535,23.8001,23.8001,281200.0
2013-06-21 15:20:00,35.65,35.71,35.65,35.7,255100.0,23.8001,23.8402,23.8001,23.8335,255100.0
2013-06-21 15:30:00,35.7,35.72,35.62,35.62,293000.0,23.8335,23.8468,23.7801,23.7801,293000.0
2013-06-21 15:40:00,35.62,35.63,35.53,35.6,584600.0,23.7801,23.7867,23.72,23.7667,584600.0
2013-06-21 15:50:00,35.6,35.63,35.56,35.58,1222300.0,23.7667,23.7867,23.74,23.7534,1222300.0
2013-06-24 09:30:00,35.21,35.38,35.14,35.3,466000.0,23.5063,23.6198,23.4596,23.5664,466000.0
2013-06-24 09:40:00,35.3,35.44,35.29,35.41,325900.0,23.5664,23.6599,23.5598,23.6399,325900.0
2013-06-24 09:50:00,35.41,35.44,35.29,35.32,308700.0,23.6399,23.6599,23.5598,23.5798,308700.0
2013-06-24 10:00:00,35.31,35.43,35.25,35.38,366700.0,23.5731,23.6532,23.5331,23.6198,366700.0
2013-06-24 10:10:00,35.37,35.44,35.35,35.42,383200.0,23.6132,23.6599,23.5998,23.6465,383200.0
2013-06-24 10:20:00,35.42,35.42,35.26,35.26,281200.0,23.6465,23.6465,23.5397,23.5397,281200.0
2013-06-24 10:30:00,35.27,35.41,35.22,35.41,212600.0,23.5464,23.6399,23.513,23.6399,212600.0
2013-06-24 10:40:00,35.41,35.49,35.36,35.49,324700.0,23.6399,23.6933,23.6065,23.6933,324700.0
2013-06-24 10:50:00,35.49,35.56,35.43,35.49,288000.0,23.6933,23.74,23.6532,23.6933,288000.0
2013-06-24 11:00:00,35.5,35.52,35.44,35.51,321000.0,23.7,23.7133,23.6599,23.7066,321000.0
2013-06-24 11:10:00,35.51,35.57,35.41,35.43,241800.0,23.7066,23.7467,23.6399,23.6532,241800.0
2013-06-24 11:20:00,35.42,35.44,35.35,35.35,302700.0,23.6465,23.6599,23.5998,23.5998,302700.0
2013-06-24 11:30:00,35.36,35.44,35.35,35.41,349300.0,23.6065,23.6599,23.5998,23.6399,349300.0
2013-06-24 11:40:00,35.4,35.46,35.35,35.38,289800.0,23.6332,23.6732,23.5998,23.6198,289800.0
2013-06-24 11:50:00,35.39,35.4,35.35,35.37,246200.0,23.6265,23.6332,23.5998,23.6132,246200.0
2013-06-24 12:00:00,35.38,35.42,35.31,35.35,345700.0,23.6198,23.6465,23.5731,23.5998,345700.0
2013-06-24 12:10:00,35.34,35.36,35.3,35.31,498700.0,23.5931,23.6065,23.5664,23.5731,498700.0
2013-06-24 12:20:00,35.31,35.43,35.3,35.39,272600.0,23.5731,23.6532,23.5664,23.6265,272600.0
2013-06-24 12:30:00,35.4,35.57,35.39,35.48,230900.0,23.6332,23.7467,23.6265,23.6866,230900.0
2013-06-24 12:40:00,35.48,35.54,35.45,35.51,186800.0,23.6866,23.7267,23.6666,23.7066,186800.0
2013-06-24 12:50:00,35.51,35.58,35.47,35.57,213700.0,23.7066,23.7534,23.6799,23.7467,213700.0
2013-06-24 13:00:00,35.56,35.57,35.44,35.45,233300.0,23.74,23.7467,23.6599,23.6666,233300.0
2013-06-24 13:10:00,35.45,35.6,35.44,35.57,447900.0,23.6666,23.7667,23.6599,23.7467,447900.0
2013-06-24 13:20:00,35.57,35.67,35.55,35.66,390500.0,23.7467,23.8134,23.7333,23.8068,390500.0
2013-06-24 13:30:00,35.66,35.67,35.56,35.59,374600.0,23.8068,23.8134,23.74,23.76,374600.0
2013-06-24 13:40:00,35.58,35.64,35.51,35.52,249300.0,23.7534,23.7934,23.7066,23.7133,249300.0
2013-06-24 13:50:00,35.52,35.59,35.49,35.59,227700.0,23.7133,23.76,23.6933,23.76,227700.0
2013-06-24 14:00:00,35.59,35.69,35.56,35.66,324600.0,23.76,23.8268,23.74,23.8068,324600.0
2013-06-24 14:10:00,35.66,35.68,35.61,35.61,229300.0,23.8068,23.8201,23.7734,23.7734,229300.0
2013-06-24 14:20:00,35.62,35.66,35.55,35.58,345300.0,23.7801,23.8068,23.7333,23.7534,345300.0
2013-06-24 14:30:00,35.57,35.68,35.56,35.67,298600.0,23.7467,23.8201,23.74,23.8134,298600.0
2013-06-24 14:40:00,35.68,35.69,35.6,35.65,311100.0,23.8201,23.8268,23.7667,23.8001,311100.0
2013-06-24 14:50:00,35.66,35.67,35.55,35.57,396100.0,23.8068,23.8134,23.7333,23.7467,396100.0
2013-06-24 15:00:00,35.57,35.65,35.55,35.62,251800.0,23.7467,23.8001,23.7333,23.7801,251800.0
2013-06-24 15:10:00,35.61,35.65,35.48,35.5,408400.0,23.7734,23.8001,23.6866,23.7,408400.0
2013-06-24 15:20:00,35.5,35.52,35.44,35.48,378400.0,23.7,23.7133,23.6599,23.6866,378400.0
2013-06-24 15:30:00,35.48,35.62,35.48,35.62,347700.0,23.6866,23.7801,23.6866,23.7801,347700.0
2013-06-24 15:40:00,35.62,35.62,35.39,35.4,686600.0,23.7801,23.7801,23.6265,23.6332,686600.0
2013-06-24 15:50:00,35.4,35.52,35.37,35.39,916700.0,23.6332,23.7133,23.6132,23.6265,916700.0
2013-06-25 09:30:00,35.67,35.76,35.58,35.64,370600.0,23.8134,23.8735,23.7534,23.7934,370600.0
2013-06-25 09:40:00,35.65,35.78,35.62,35.7,263800.0,23.8001,23.8869,23.7801,23.8335,263800.0
2013-06-25 09:50:00,35.71,35.77,35.65,35.74,217700.0,23.8402,23.8802,23.8001,23.8602,217700.0
2013-06-25 10:00:00,35.74,35.76,35.59,35.69,463600.0,23.8602,23.8735,23.76,23.8268,463600.0
2013-06-25 10:10:00,35.69,35.7,35.56,35.59,308600.0,23.8268,23.8335,23.74,23.76,308600.0
2013-06-25 10:20:00,35.6,35.74,35.59,35.71,190100.0,23.7667,23.8602,23.76,23.8402,190100.0
2013-06-25 10:30:00,35.7,35.75,35.68,35.75,223700.0,23.8335,23.8669,23.8201,23.8669,223700.0
2013-06-25 10:40:00,35.75,35.79,35.72,35.79,200000.0,23.8669,23.8936,23.8468,23.8936,200000.0
2013-06-25 10:50:00,35.79,35.82,35.75,35.77,187600.0,23.8936,23.9136,23.8669,23.8802,187600.0
2013-06-25 11:00:00,35.77,35.88,35.76,35.87,151600.0,23.8802,23.9536,23.8735,23.947,151600.0
2013-06-25 11:10:00,35.87,35.88,35.79,35.79,133300.0,23.947,23.9536,23.8936,23.8936,133300.0
2013-06-25 11:20:00,35.79,35.83,35.78,35.81,254600.0,23.8936,23.9203,23.8869,23.9069,254600.0
2013-06-25 11:30:00,35.8,35.82,35.76,35.78,283900.0,23.9002,23.9136,23.8735,23.8869,283900.0
2013-06-25 11:40:00,35.78,35.81,35.7,35.75,145700.0,23.8869,23.9069,23.8335,23.8669,145700.0
2013-06-25 11:50:00,35.75,35.81,35.75,35.76,141500.0,23.8669,23.9069,23.8669,23.8735,141500.0
2013-06-25 12:00:00,35.75,35.82,35.72,35.81,146400.0,23.8669,23.9136,23.8468,23.9069,146400.0
2013-06-25 12:10:00,35.81,35.83,35.8,35.83,87600.0,23.9069,23.9203,23.9002,23.9203,87600.0
2013-06-25 12:20:00,35.82,35.84,35.79,35.8,128500.0,23.9136,23.9269,23.8936,23.9002,128500.0
2013-06-25 12:30:00,35.81,35.88,35.8,35.86,109300.0,23.9069,23.9536,23.9002,23.9403,109300.0
2013-06-25 12:40:00,35.86,35.87,35.82,35.82,94000.0,23.9403,23.947,23.9136,23.9136,94000.0
2013-06-25 12:50:00,35.82,35.84,35.82,35.83,109800.0,23.9136,23.9269,23.9136,23.9203,109800.0
2013-06-25 13:00:00,35.83,35.85,35.81,35.82,208100.0,23.9203,23.9336,23.9069,23.9136,208100.0
2013-06-25 13:10:00,35.83,35.85,35.81,35.82,235400.0,23.9203,23.9336,23.9069,23.9136,235400.0
2013-06-25 13:20:00,35.81,35.83,35.78,35.82,131300.0,23.9069,23.9203,23.8869,23.9136,131300.0
2013-06-25 13:30:00,35.81,35.83,35.78,35.8,206500.0,23.9069,23.9203,23.8869,23.9002,206500.0
2013-06-25 13:40:00,35.8,35.88,35.79,35.86,155300.0,23.9002,23.9536,23.8936,23.9403,155300.0
2013-06-25 13:50:00,35.86,35.87,35.81,35.82,144700.0,23.9403,23.947,23.9069,23.9136,144700.0
2013-06-25 14:00:00,35.83,35.85,35.78,35.8,188200.0,23.9203,23.9336,23.8869,23.9002,188200.0
2013-06-25 14:10:00,35.81,35.87,35.8,35.86,140000.0,23.9069,23.947,23.9002,23.9403,140000.0
2013-06-25 14:20:00,35.86,35.88,35.84,35.86,257600.0,23.9403,23.9536,23.9269,23.9403,257600.0
2013-06-25 14:30:00,35.86,35.9,35.86,35.88,276100.0,23.9403,23.967,23.9403,23.9536,276100.0
2013-06-25 14:40:00,35.88,35.89,35.85,35.87,159600.0,23.9536,23.9603,23.9336,23.947,159600.0
2013-06-25 14:50:00,35.87,35.9,35.83,35.86,172900.0,23.947,23.967,23.9203,23.9403,172900.0
2013-06-25 15:00:00,35.87,35.92,35.86,35.92,300900.0,23.947,23.9803,23.9403,23.9803,300900.0
2013-06-25 15:10:00,35.92,35.94,35.9,35.91,243900.0,23.9803,23.9937,23.967,23.9737,243900.0
2013-06-25 15:20:00,35.91,36.04,35.91,36.02,399200.0,23.9737,24.0605,23.9737,24.0471,399200.0
2013-06-25 15:30:00,36.02,36.06,36.0,36.01,363100.0,24.0471,24.0738,24.0338,24.0404,363100.0
2013-06-25 15:40:00,36.0,36.04,35.91,35.93,508000.0,24.0338,24.0605,23.9737,23.987,508000.0
2013-06-25 15:50:00,35.93,35.99,35.91,35.95,1353800.0,23.987,24.0271,23.9737,24.0004,1353800.0
2013-06-26 09:30:00,36.01,36.12,35.97,36.06,423700.0,24.1943,24.2682,24.1674,24.2279,423700.0
2013-06-26 09:40:00,36.06,36.07,36.02,36.03,392900.0,24.2279,24.2346,24.201,24.2078,392900.0
2013-06-26 09:50:00,36.03,36.15,36.02,36.13,282300.0,24.2078,24.2884,24.201,24.2749,282300.0
2013-06-26 10:00:00,36.13,36.15,36.07,36.13,382700.0,24.2749,24.2884,24.2346,24.2749,382700.0
2013-06-26 10:10:00,36.14,36.16,35.98,36.02,337400.0,24.2817,24.2951,24.1742,24.201,337400.0
2013-06-26 10:20:00,36.02,36.11,36.01,36.06,272300.0,24.201,24.2615,24.1943,24.2279,272300.0
2013-06-26 10:30:00,36.07,36.09,35.99,36.01,349200.0,24.2346,24.2481,24.1809,24.1943,349200.0
2013-06-26 10:40:00,36.01,36.07,36.0,36.03,294200.0,24.1943,24.2346,24.1876,24.2078,294200.0
2013-06-26 10:50:00,36.03,36.06,36.01,36.02,351200.0,24.2078,24.2279,24.1943,24.201,351200.0
2013-06-26 11:00:00,36.02,36.02,35.92,35.98,211900.0,24.201,24.201,24.1339,24.1742,211900.0
2013-06-26 11:10:00,35.98,36.03,35.95,35.99,289800.0,24.1742,24.2078,24.154,24.1809,289800.0
2013-06-26 11:20:00,35.99,36.0,35.93,35.97,207700.0,24.1809,24.1876,24.1406,24.1674,207700.0
2013-06-26 11:30:00,35.97,36.03,35.95,36.02,193400.0,24.1674,24.2078,24.154,24.201,193400.0
2013-06-26 11:40:00,36.02,36.07,36.0,36.07,146700.0,24.201,24.2346,24.1876,24.2346,146700.0
2013-06-26 11:50:00,36.07,36.07,36.02,36.02,112800.0,24.2346,24.2346,24.201,24.201,112800.0
2013-06-26 12:00:00,36.02,36.12,36.02,36.09,141000.0,24.201,24.2682,24.201,24.2481,141000.0
2013-06-26 12:10:00,36.09,36.14,36.08,36.13,102400.0,24.2481,24.2817,24.2414,24.2749,102400.0
2013-06-26 12:20:00,36.12,36.13,36.08,36.09,119800.0,24.2682,24.2749,24.2414,24.2481,119800.0
2013-06-26 12:30:00,36.09,36.11,36.05,36.11,115300.0,24.2481,24.2615,24.2212,24.2615,115300.0
2013-06-26 12:40:00,36.11,36.15,36.09,36.14,98400.0,24.2615,24.2884,24.2481,24.2817,98400.0
2013-06-26 12:50:00,36.14,36.15,36.1,36.12,91500.0,24.2817,24.2884,24.2548,24.2682,91500.0
2013-06-26 13:00:00,36.13,36.15,36.1,36.1,87200.0,24.2749,24.2884,24.2548,24.2548,87200.0
2013-06-26 13:10:00,36.11,36.2,36.1,36.19,153700.0,24.2615,24.322,24.2548,24.3153,153700.0
2013-06-26 13:20:00,36.19,36.21,36.16,36.21,108400.0,24.3153,24.3287,24.2951,24.3287,108400.0
2013-06-26 13:30:00,36.21,36.25,36.19,36.2,192100.0,24.3287,24.3556,24.3153,24.322,192100.0
2013-06-26 13:40:00,36.2,36.2,36.14,36.16,90400.0,24.322,24.322,24.2817,24.2951,90400.0
2013-06-26 13:50:00,36.16,36.18,36.12,36.12,112500.0,24.2951,24.3085,24.2682,24.2682,112500.0
2013-06-26 14:00:00,36.13,36.15,36.09,36.11,171300.0,24.2749,24.2884,24.2481,24.2615,171300.0
2013-06-26 14:10:00,36.11,36.11,36.05,36.07,133500.0,24.2615,24.2615,24.2212,24.2346,133500.0
2013-06-26 14:20:00,36.07,36.09,36.04,36.06,126500.0,24.2346,24.2481,24.2145,24.2279,126500.0
2013-06-26 14:30:00,36.06,36.08,36.01,36.02,209100.0,24.2279,24.2414,24.1943,24.201,209100.0
2013-06-26 14:40:00,36.02,36.04,35.99,36.03,163200.0,24.201,24.2145,24.1809,24.2078,163200.0
2013-06-26 14:50:00,36.02,36.04,36.01,36.01,120400.0,24.201,24.2145,24.1943,24.1943,120400.0
2013-06-26 15:00:00,36.01,36.05,36.01,36.05,225600.0,24.1943,24.2212,24.1943,24.2212,225600.0
2013-06-26 15:10:00,36.05,36.06,36.01,36.03,130000.0,24.2212,24.2279,24.1943,24.2078,130000.0
2013-06-26 15:20:00,36.03,36.04,35.98,36.02,177700.0,24.2078,24.2145,24.1742,24.201,177700.0
2013-06-26 15:30:00,36.01,36.03,36.0,36.02,203500.0,24.1943,24.2078,24.1876,24.201,203500.0
2013-06-26 15:40:00,36.01,36.03,35.93,35.98,399300.0,24.1943,24.2078,24.1406,24.1742,399300.0
2013-06-26 15:50:00,35.98,36.0,35.93,35.93,768100.0,24.1742,24.1876,24.1406,24.1406,768100.0
2013-06-27 09:30:00,36.1,36.16,35.9,36.0,366200.0,24.2548,24.2951,24.1204,24.1876,366200.0
2013-06-27 09:40:00,36.0,36.1,35.99,36.02,268100.0,24.1876,24.2548,24.1809,24.201,268100.0
2013-06-27 09:50:00,36.02,36.13,36.02,36.06,322200.0,24.201,24.2749,24.201,24.2279,322200.0
2013-06-27 10:00:00,36.07,36.1,35.99,36.02,290500.0,24.2346,24.2548,24.1809,24.201,290500.0
2013-06-27 10:10:00,36.02,36.02,35.94,35.95,259100.0,24.201,24.201,24.1473,24.154,259100.0
2013-06-27 10:20:00,35.95,36.09,35.94,36.06,326400.0,24.154,24.2481,24.1473,24.2279,326400.0
2013-06-27 10:30:00,36.07,36.22,36.06,36.21,475100.0,24.2346,24.3354,24.2279,24.3287,475100.0
2013-06-27 10:40:00,36.21,36.28,36.21,36.23,418500.0,24.3287,24.3757,24.3287,24.3421,418500.0
2013-06-27 10:50:00,36.23,36.29,36.22,36.28,228400.0,24.3421,24.3824,24.3354,24.3757,228400.0
2013-06-27 11:00:00,36.28,36.32,36.24,36.25,216000.0,24.3757,24.4026,24.3489,24.3556,216000.0
2013-06-27 11:10:00,36.24,36.25,36.2,36.23,341900.0,24.3489,24.3556,24.322,24.3421,341900.0
2013-06-27 11:20:00,36.23,36.29,36.2,36.26,158100.0,24.3421,24.3824,24.322,24.3623,158100.0
2013-06-27 11:30:00,36.26,36.29,36.23,36.23,162300.0,24.3623,24.3824,24.3421,24.3421,162300.0
2013-06-27 11:40:00,36.23,36.23,36.17,36.17,97000.0,24.3421,24.3421,24.3018,24.3018,97000.0
2013-06-27 11:50:00,36.17,36.18,36.11,36.18,333000.0,24.3018,24.3085,24.2615,24.3085,333000.0
2013-06-27 12:00:00,36.18,36.2,36.14,36.16,227100.0,24.3085,24.322,24.2817,24.2951,227100.0
2013-06-27 12:10:00,36.15,36.18,36.14,36.17,177900.0,24.2884,24.3085,24.2817,24.3018,177900.0
2013-06-27 12:20:00,36.17,36.17,36.05,36.05,126400.0,24.3018,24.3018,24.2212,24.2212,126400.0
2013-06-27 12:30:00,36.05,36.09,36.03,36.03,158900.0,24.2212,24.2481,24.2078,24.2078,158900.0
2013-06-27 12:40:00,36.03,36.08,36.02,36.05,146700.0,24.2078,24.2414,24.201,24.2212,146700.0
2013-06-27 12:50:00,36.05,36.09,36.03,36.05,114500.0,24.2212,24.2481,24.2078,24.2212,114500.0
2013-06-27 13:00:00,36.04,36.12,36.02,36.06,166700.0,24.2145,24.2682,24.201,24.2279,166700.0
2013-06-27 13:10:00,36.07,36.1,36.05,36.07,118200.0,24.2346,24.2548,24.2212,24.2346,118200.0
2013-06-27 13:20:00,36.08,36.09,36.04,36.06,108200.0,24.2414,24.2481,24.2145,24.2279,108200.0
2013-06-27 13:30:00,36.07,36.11,36.05,36.1,247500.0,24.2346,24.2615,24.2212,24.2548,247500.0
2013-06-27 13:40:00,36.09,36.12,36.05,36.1,214000.0,24.2481,24.2682,24.2212,24.2548,214000.0
2013-06-27 13:50:00,36.1,36.1,36.02,36.02,222000.0,24.2548,24.2548,24.201,24.201,222000.0
2013-06-27 14:00:00,36.02,36.07,36.0,36.0,142000.0,24.201,24.2346,24.1876,24.1876,142000.0
2013-06-27 14:10:00,36.0,36.04,35.99,36.03,160600.0,24.1876,24.2145,24.1809,24.2078,160600.0
2013-06-27 14:20:00,36.04,36.04,35.98,36.02,167200.0,24.2145,24.2145,24.1742,24.201,167200.0
2013-06-27 14:30:00,36.02,36.04,35.98,35.99,187200.0,24.201,24.2145,24.1742,24.1809,187200.0
2013-06-27 14:40:00,35.98,36.02,35.96,36.0,244300.0,24.1742,24.201,24.1607,24.1876,244300.0
2013-06-27 14:50:00,35.99,36.04,35.99,36.0,178300.0,24.1809,24.2145,24.1809,24.1876,178300.0
2013-06-27 15:00:00,36.01,36.03,35.95,35.97,351200.0,24.1943,24.2078,24.154,24.1674,351200.0
2013-06-27 15:10:00,35.98,36.02,35.97,36.0,162800.0,24.1742,24.201,24.1674,24.1876,162800.0
2013-06-27 15:20:00,36.01,36.07,35.98,36.05,267500.0,24.1943,24.2346,24.1742,24.2212,267500.0
2013-06-27 15:30:00,36.07,36.08,36.03,36.08,243700.0,24.2346,24.2414,24.2078,24.2414,243700.0
2013-06-27 15:40:00,36.08,36.11,36.07,36.09,300700.0,24.2414,24.2615,24.2346,24.2481,300700.0
2013-06-27 15:50:00,36.09,36.15,36.08,36.13,1143900.0,24.2481,24.2884,24.2414,24.2749,1143900.0
2013-06-28 09:30:00,36.14,36.14,35.96,36.01,496800.0,24.2817,24.2817,24.1607,24.1943,496800.0
2013-06-28 09:40:00,36.01,36.04,35.9,35.92,309300.0,24.1943,24.2145,24.1204,24.1339,309300.0
2013-06-28 09:50:00,35.91,35.92,35.85,35.88,222700.0,24.1271,24.1339,24.0868,24.107,222700.0
2013-06-28 10:00:00,35.88,35.98,35.88,35.97,154300.0,24.107,24.1742,24.107,24.1674,154300.0
2013-06-28 10:10:00,35.97,35.97,35.9,35.93,152700.0,24.1674,24.1674,24.1204,24.1406,152700.0
2013-06-28 10:20:00,35.94,36.01,35.93,36.01,164400.0,24.1473,24.1943,24.1406,24.1943,164400.0
2013-06-28 10:30:00,36.01,36.1,36.01,36.07,121100.0,24.1943,24.2548,24.1943,24.2346,121100.0
2013-06-28 10:40:00,36.08,36.08,36.01,36.01,90700.0,24.2414,24.2414,24.1943,24.1943,90700.0
2013-06-28 10:50:00,36.01,36.07,36.0,36.04,99600.0,24.1943,24.2346,24.1876,24.2145,99600.0
2013-06-28 11:00:00,36.04,36.17,36.04,36.15,190800.0,24.2145,24.3018,24.2145,24.2884,190800.0
2013-06-28 11:10:00,36.15,36.2,36.15,36.15,84300.0,24.2884,24.322,24.2884,24.2884,84300.0
2013-06-28 11:20:00,36.16,36.19,36.15,36.16,95000.0,24.2951,24.3153,24.2884,24.2951,95000.0
2013-06-28 11:30:00,36.16,36.19,36.15,36.18,114600.0,24.2951,24.3153,24.2884,24.3085,114600.0
2013-06-28 11:40:00,36.18,36.2,36.14,36.18,107400.0,24.3085,24.322,24.2817,24.3085,107400.0
2013-06-28 11:50:00,36.18,36.2,36.15,36.19,85000.0,24.3085,24.322,24.2884,24.3153,85000.0
2013-06-28 12:00:00,36.19,36.19,36.16,36.16,117100.0,24.3153,24.3153,24.2951,24.2951,117100.0
2013-06-28 12:10:00,36.17,36.2,36.15,36.18,164000.0,24.3018,24.322,24.2884,24.3085,164000.0
2013-06-28 12:20:00,36.19,36.19,36.15,36.19,107400.0,24.3153,24.3153,24.2884,24.3153,107400.0
2013-06-28 12:30:00,36.19,36.2,36.15,36.18,64900.0,24.3153,24.322,24.2884,24.3085,64900.0
2013-06-28 12:40:00,36.18,36.21,36.17,36.21,80000.0,24.3085,24.3287,24.3018,24.3287,80000.0
2013-06-28 12:50:00,36.2,36.23,36.17,36.18,72800.0,24.322,24.3421,24.3018,24.3085,72800.0
2013-06-28 13:00:00,36.18,36.19,36.14,36.17,119000.0,24.3085,24.3153,24.2817,24.3018,119000.0
2013-06-28 13:10:00,36.17,36.24,36.16,36.23,117300.0,24.3018,24.3489,24.2951,24.3421,117300.0
2013-06-28 13:20:00,36.23,36.24,36.21,36.23,56000.0,24.3421,24.3489,24.3287,24.3421,56000.0
2013-06-28 13:30:00,36.22,36.25,36.22,36.23,70000.0,24.3354,24.3556,24.3354,24.3421,70000.0
2013-06-28 13:40:00,36.24,36.29,36.23,36.26,141600.0,24.3489,24.3824,24.3421,24.3623,141600.0
2013-06-28 13:50:00,36.26,36.3,36.25,36.3,92000.0,24.3623,24.3892,24.3556,24.3892,92000.0
2013-06-28 14:00:00,36.3,36.31,36.29,36.3,241600.0,24.3892,24.3959,24.3824,24.3892,241600.0
2013-06-28 14:10:00,36.3,36.3,36.24,36.25,99800.0,24.3892,24.3892,24.3489,24.3556,99800.0
2013-06-28 14:20:00,36.26,36.27,36.21,36.24,208300.0,24.3623,24.369,24.3287,24.3489,208300.0
2013-06-28 14:30:00,36.24,36.27,36.23,36.23,92000.0,24.3489,24.369,24.3421,24.3421,92000.0
2013-06-28 14:40:00,36.23,36.23,36.14,36.14,151800.0,24.3421,24.3421,24.2817,24.2817,151800.0
2013-06-28 14:50:00,36.14,36.17,36.11,36.17,183500.0,24.2817,24.3018,24.2615,24.3018,183500.0
2013-06-28 15:00:00,36.16,36.17,36.1,36.15,242800.0,24.2951,24.3018,24.2548,24.2884,242800.0
2013-06-28 15:10:00,36.14,36.21,36.13,36.21,170200.0,24.2817,24.3287,24.2749,24.3287,170200.0
2013-06-28 15:20:00,36.2,36.28,36.19,36.28,305700.0,24.322,24.3757,24.3153,24.3757,305700.0
2013-06-28 15:30:00,36.28,36.4,36.28,36.34,839800.0,24.3757,24.4564,24.3757,24.416,839800.0
2013-06-28 15:40:00,36.34,36.35,36.28,36.3,523800.0,24.416,24.4228,24.3757,24.3892,523800.0
2013-06-28 15:50:00,36.3,36.3,36.14,36.15,1461700.0,24.3892,24.3892,24.2817,24.2884,1461700.0
2013-07-01 09:30:00,36.36,36.43,36.29,36.41,287400.0,24.4295,24.4765,24.3824,24.4631,287400.0
2013-07-01 09:40:00,36.41,36.49,36.4,36.44,228800.0,24.4631,24.5168,24.4564,24.4832,228800.0
2013-07-01 09:50:00,36.44,36.49,36.43,36.44,197800.0,24.4832,24.5168,24.4765,24.4832,197800.0
2013-07-01 10:00:00,36.45,36.61,36.43,36.59,377000.0,24.4899,24.5974,24.4765,24.584,377000.0
2013-07-01 10:10:00,36.59,36.64,36.57,36.59,152600.0,24.584,24.6176,24.5706,24.584,152600.0
2013-07-01 10:20:00,36.59,36.61,36.54,36.54,154800.0,24.584,24.5974,24.5504,24.5504,154800.0
2013-07-01 10:30:00,36.55,36.57,36.51,36.51,147500.0,24.5571,24.5706,24.5303,24.5303,147500.0
2013-07-01 10:40:00,36.52,36.52,36.47,36.52,299800.0,24.537,24.537,24.5034,24.537,299800.0
2013-07-01 10:50:00,36.52,36.55,36.5,36.5,122900.0,24.537,24.5571,24.5235,24.5235,122900.0
2013-07-01 11:00:00,36.51,36.52,36.45,36.52,202500.0,24.5303,24.537,24.4899,24.537,202500.0
2013-07-01 11:10:00,36.52,36.54,36.5,36.52,152400.0,24.537,24.5504,24.5235,24.537,152400.0
2013-07-01 11:20:00,36.52,36.54,36.49,36.5,137200.0,24.537,24.5504,24.5168,24.5235,137200.0
2013-07-01 11:30:00,36.49,36.55,36.47,36.47,136900.0,24.5168,24.5571,24.5034,24.5034,136900.0
2013-07-01 11:40:00,36.47,36.48,36.44,36.47,102200.0,24.5034,24.5101,24.4832,24.5034,102200.0
2013-07-01 11:50:00,36.47,36.51,36.46,36.51,88100.0,24.5034,24.5303,24.4967,24.5303,88100.0
2013-07-01 12:00:00,36.51,36.53,36.5,36.52,125000.0,24.5303,24.5437,24.5235,24.537,125000.0
2013-07-01 12:10:00,36.52,36.53,36.46,36.46,195200.0,24.537,24.5437,24.4967,24.4967,195200.0
2013-07-01 12:20:00,36.47,36.47,36.4,36.4,229500.0,24.5034,24.5034,24.4564,24.4564,229500.0
2013-07-01 12:30:00,36.41,36.41,36.35,36.39,161400.0,24.4631,24.4631,24.4228,24.4496,161400.0
2013-07-01 12:40:00,36.39,36.43,36.39,36.43,97600.0,24.4496,24.4765,24.4496,24.4765,97600.0
2013-07-01 12:50:00,36.43,36.44,36.41,36.41,137700.0,24.4765,24.4832,24.4631,24.4631,137700.0
2013-07-01 13:00:00,36.41,36.43,36.39,36.39,160300.0,24.4631,24.4765,24.4496,24.4496,160300.0
2013-07-01 13:10:00,36.39,36.43,36.39,36.43,125900.0,24.4496,24.4765,24.4496,24.4765,125900.0
2013-07-01 13:20:00,36.43,36.47,36.41,36.41,95900.0,24.4765,24.5034,24.4631,24.4631,95900.0
2013-07-01 13:30:00,36.42,36.44,36.41,36.41,107900.0,24.4698,24.4832,24.4631,24.4631,107900.0
2013-07-01 13:40:00,36.41,36.43,36.37,36.37,130900.0,24.4631,24.4765,24.4362,24.4362,130900.0
2013-07-01 13:50:00,36.37,36.4,36.34,36.34,100900.0,24.4362,24.4564,24.416,24.416,100900.0
2013-07-01 14:00:00,36.34,36.38,36.33,36.37,137000.0,24.416,24.4429,24.4093,24.4362,137000.0
2013-07-01 14:10:00,36.37,36.39,36.36,36.37,174300.0,24.4362,24.4496,24.4295,24.4362,174300.0
2013-07-01 14:20:00,36.38,36.38,36.32,36.37,122700.0,24.4429,24.4429,24.4026,24.4362,122700.0
2013-07-01 14:30:00,36.38,36.38,36.33,36.34,207700.0,24.4429,24.4429,24.4093,24.416,207700.0
2013-07-01 14:40:00,36.34,36.4,36.34,36.39,177300.0,24.416,24.4564,24.416,24.4496,177300.0
2013-07-01 14:50:00,36.39,36.46,36.38,36.44,147700.0,24.4496,24.4967,24.4429,24.4832,147700.0
2013-07-01 15:00:00,36.44,36.49,36.44,36.48,169100.0,24.4832,24.5168,24.4832,24.5101,169100.0
2013-07-01 15:10:00,36.48,36.48,36.4,36.41,227800.0,24.5101,24.5101,24.4564,24.4631,227800.0
2013-07-01 15:20:00,36.41,36.46,36.4,36.41,383400.0,24.4631,24.4967,24.4564,24.4631,383400.0
2013-07-01 15:30:00,36.4,36.41,36.3,36.32,360400.0,24.4564,24.4631,24.3892,24.4026,360400.0
2013-07-01 15:40:00,36.31,36.34,36.29,36.3,432700.0,24.3959,24.416,24.3824,24.3892,432700.0
2013-07-01 15:50:00,36.3,36.34,36.29,36.3,695900.0,24.3892,24.416,24.3824,24.3892,695900.0
2013-07-02 09:30:00,36.33,36.46,36.26,36.42,240500.0,24.4093,24.4967,24.3623,24.4698,240500.0
2013-07-02 09:40:00,36.42,36.62,36.42,36.59,233900.0,24.4698,24.6042,24.4698,24.584,233900.0
2013-07-02 09:50:00,36.59,36.69,36.59,36.68,117100.0,24.584,24.6512,24.584,24.6445,117100.0
2013-07-02 10:00:00,36.68,36.7,36.59,36.62,260500.0,24.6445,24.6579,24.584,24.6042,260500.0
2013-07-02 10:10:00,36.62,36.62,36.56,36.56,190600.0,24.6042,24.6042,24.5639,24.5639,190600.0
2013-07-02 10:20:00,36.57,36.59,36.53,36.54,253600.0,24.5706,24.584,24.5437,24.5504,253600.0
2013-07-02 10:30:00,36.54,36.59,36.51,36.52,233100.0,24.5504,24.584,24.5303,24.537,233100.0
2013-07-02 10:40:00,36.52,36.57,36.45,36.5,233300.0,24.537,24.5706,24.4899,24.5235,233300.0
2013-07-02 10:50:00,36.49,36.5,36.4,36.42,338900.0,24.5168,24.5235,24.4564,24.4698,338900.0
2013-07-02 11:00:00,36.42,36.45,36.34,36.34,237400.0,24.4698,24.4899,24.416,24.416,237400.0
2013-07-02 11:10:00,36.34,36.4,36.31,36.39,204800.0,24.416,24.4564,24.3959,24.4496,204800.0
2013-07-02 11:20:00,36.4,36.4,36.32,36.37,185700.0,24.4564,24.4564,24.4026,24.4362,185700.0
2013-07-02 11:30:00,36.37,36.38,36.33,36.33,179200.0,24.4362,24.4429,24.4093,24.4093,179200.0
2013-07-02 11:40:00,36.33,36.37,36.31,36.32,409900.0,24.4093,24.4362,24.3959,24.4026,409900.0
2013-07-02 11:50:00,36.31,36.34,36.27,36.27,163600.0,24.3959,24.416,24.369,24.369,163600.0
2013-07-02 12:00:00,36.27,36.28,36.18,36.18,303700.0,24.369,24.3757,24.3085,24.3085,303700.0
2013-07-02 12:10:00,36.18,36.25,36.17,36.23,485200.0,24.3085,24.3556,24.3018,24.3421,485200.0
2013-07-02 12:20:00,36.23,36.24,36.14,36.16,426900.0,24.3421,24.3489,24.2817,24.2951,426900.0
2013-07-02 12:30:00,36.16,36.32,36.16,36.32,165200.0,24.2951,24.4026,24.2951,24.4026,165200.0
2013-07-02 12:40:00,36.32,36.33,36.25,36.25,223400.0,24.4026,24.4093,24.3556,24.3556,223400.0
2013-07-02 12:50:00,36.26,36.35,36.26,36.35,120700.0,24.3623,24.4228,24.3623,24.4228,120700.0
2013-07-02 13:00:00,36.35,36.38,36.33,36.38,94500.0,24.4228,24.4429,24.4093,24.4429,94500.0
2013-07-02 13:10:00,36.38,36.38,36.3,36.33,201700.0,24.4429,24.4429,24.3892,24.4093,201700.0
2013-07-02 13:20:00,36.32,36.33,36.29,36.33,212400.0,24.4026,24.4093,24.3824,24.4093,212400.0
2013-07-02 13:30:00,36.33,36.36,36.32,36.33,177300.0,24.4093,24.4295,24.4026,24.4093,177300.0
2013-07-02 13:40:00,36.34,36.34,36.3,36.32,283900.0,24.416,24.416,24.3892,24.4026,283900.0
2013-07-02 13:50:00,36.32,36.37,36.31,36.35,76800.0,24.4026,24.4362,24.3959,24.4228,76800.0
2013-07-02 14:00:00,36.35,36.37,36.32,36.33,210300.0,24.4228,24.4362,24.4026,24.4093,210300.0
2013-07-02 14:10:00,36.33,36.34,36.26,36.27,297300.0,24.4093,24.416,24.3623,24.369,297300.0
2013-07-02 14:20:00,36.27,36.27,36.17,36.18,218900.0,24.369,24.369,24.3018,24.3085,218900.0
2013-07-02 14:30:00,36.17,36.23,36.14,36.14,215600.0,24.3018,24.3421,24.2817,24.2817,215600.0
2013-07-02 14:40:00,36.15,36.18,36.12,36.18,253600.0,24.2884,24.3085,24.2682,24.3085,253600.0
2013-07-02 14:50:00,36.18,36.3,36.17,36.29,156100.0,24.3085,24.3892,24.3018,24.3824,156100.0
2013-07-02 15:00:00,36.29,36.32,36.27,36.27,144500.0,24.3824,24.4026,24.369,24.369,144500.0
2013-07-02 15:10:00,36.27,36.29,36.26,36.27,156500.0,24.369,24.3824,24.3623,24.369,156500.0
2013-07-02 15:20:00,36.27,36.29,36.2,36.22,243000.0,24.369,24.3824,24.322,24.3354,243000.0
2013-07-02 15:30:00,36.21,36.28,36.17,36.26,360700.0,24.3287,24.3757,24.3018,24.3623,360700.0
2013-07-02 15:40:00,36.27,36.33,36.23,36.31,441700.0,24.369,24.4093,24.3421,24.3959,441700.0
2013-07-02 15:50:00,36.31,36.34,36.26,36.3,585400.0,24.3959,24.416,24.3623,24.3892,585400.0
2013-07-03 09:30:00,36.15,36.19,36.0,36.04,248300.0,24.2884,24.3153,24.1876,24.2145,248300.0
2013-07-03 09:40:00,36.04,36.11,36.04,36.07,165000.0,24.2145,24.2615,24.2145,24.2346,165000.0
2013-07-03 09:50:00,36.06,36.17,36.06,36.09,118100.0,24.2279,24.3018,24.2279,24.2481,118100.0
2013-07-03 10:00:00,36.1,36.17,36.01,36.06,149500.0,24.2548,24.3018,24.1943,24.2279,149500.0
2013-07-03 10:10:00,36.06,36.12,36.03,36.1,142900.0,24.2279,24.2682,24.2078,24.2548,142900.0
2013-07-03 10:20:00,36.09,36.17,36.09,36.12,113100.0,24.2481,24.3018,24.2481,24.2682,113100.0
2013-07-03 10:30:00,36.12,36.15,36.07,36.1,174200.0,24.2682,24.2884,24.2346,24.2548,174200.0
2013-07-03 10:40:00,36.11,36.24,36.1,36.22,356500.0,24.2615,24.3489,24.2548,24.3354,356500.0
2013-07-03 10:50:00,36.22,36.23,36.15,36.17,170500.0,24.3354,24.3421,24.2884,24.3018,170500.0
2013-07-03 11:00:00,36.17,36.23,36.15,36.18,128000.0,24.3018,24.3421,24.2884,24.3085,128000.0
2013-07-03 11:10:00,36.18,36.24,36.16,36.21,160900.0,24.3085,24.3489,24.2951,24.3287,160900.0
2013-07-03 11:20:00,36.22,36.25,36.2,36.24,105700.0,24.3354,24.3556,24.322,24.3489,105700.0
2013-07-03 11:30:00,36.24,36.27,36.22,36.27,91400.0,24.3489,24.369,24.3354,24.369,91400.0
2013-07-03 11:40:00,36.27,36.28,36.2,36.2,109600.0,24.369,24.3757,24.322,24.322,109600.0
2013-07-03 11:50:00,36.2,36.33,36.2,36.33,173400.0,24.322,24.4093,24.322,24.4093,173400.0
2013-07-03 12:00:00,36.33,36.4,36.32,36.34,185400.0,24.4093,24.4564,24.4026,24.416,185400.0
2013-07-03 12:10:00,36.34,36.35,36.26,36.28,167200.0,24.416,24.4228,24.3623,24.3757,167200.0
2013-07-03 12:20:00,36.29,36.32,36.27,36.3,106200.0,24.3824,24.4026,24.369,24.3892,106200.0
2013-07-03 12:30:00,36.3,36.32,36.26,36.27,157000.0,24.3892,24.4026,24.3623,24.369,157000.0
2013-07-03 12:40:00,36.26,36.29,36.22,36.27,197500.0,24.3623,24.3824,24.3354,24.369,197500.0
2013-07-03 12:50:00,36.27,36.34,36.25,36.32,323600.0,24.369,24.416,24.3556,24.4026,323600.0
2013-07-05 09:30:00,36.6,36.69,36.48,36.66,183900.0,24.5907,24.6512,24.5101,24.631,183900.0
2013-07-05 09:40:00,36.67,36.69,36.56,36.69,203400.0,24.6378,24.6512,24.5639,24.6512,203400.0
2013-07-05 09:50:00,36.69,36.72,36.65,36.67,175900.0,24.6512,24.6714,24.6243,24.6378,175900.0
2013-07-05 10:00:00,36.67,36.69,36.61,36.65,209200.0,24.6378,24.6512,24.5974,24.6243,209200.0
2013-07-05 10:10:00,36.65,36.65,36.55,36.62,261500.0,24.6243,24.6243,24.5571,24.6042,261500.0
2013-07-05 10:20:00,36.62,36.62,36.54,36.58,165100.0,24.6042,24.6042,24.5504,24.5773,165100.0
2013-07-05 10:30:00,36.58,36.65,36.56,36.59,123700.0,24.5773,24.6243,24.5639,24.584,123700.0
2013-07-05 10:40:00,36.59,36.63,36.55,36.59,146000.0,24.584,24.6109,24.5571,24.584,146000.0
2013-07-05 10:50:00,36.59,36.64,36.58,36.6,315700.0,24.584,24.6176,24.5773,24.5907,315700.0
2013-07-05 11:00:00,36.61,36.65,36.59,36.61,267300.0,24.5974,24.6243,24.584,24.5974,267300.0
2013-07-05 11:10:00,36.61,36.62,36.58,36.61,159000.0,24.5974,24.6042,24.5773,24.5974,159000.0
2013-07-05 11:20:00,36.61,36.63,36.57,36.57,176200.0,24.5974,24.6109,24.5706,24.5706,176200.0
2013-07-05 11:30:00,36.57,36.57,36.54,36.56,140800.0,24.5706,24.5706,24.5504,24.5639,140800.0
2013-07-05 11:40:00,36.56,36.57,36.54,36.57,87200.0,24.5639,24.5706,24.5504,24.5706,87200.0
2013-07-05 11:50:00,36.57,36.66,36.56,36.65,145900.0,24.5706,24.631,24.5639,24.6243,145900.0
2013-07-05 12:00:00,36.65,36.66,36.63,36.65,83600.0,24.6243,24.631,24.6109,24.6243,83600.0
2013-07-05 12:10:00,36.65,36.67,36.63,36.65,120700.0,24.6243,24.6378,24.6109,24.6243,120700.0
2013-07-05 12:20:00,36.65,36.65,36.6,36.61,99400.0,24.6243,24.6243,24.5907,24.5974,99400.0
2013-07-05 12:30:00,36.61,36.66,36.6,36.63,222300.0,24.5974,24.631,24.5907,24.6109,222300.0
2013-07-05 12:40:00,36.63,36.69,36.62,36.69,88400.0,24.6109,24.6512,24.6042,24.6512,88400.0
2013-07-05 12:50:00,36.69,36.71,36.66,36.71,75900.0,24.6512,24.6646,24.631,24.6646,75900.0
2013-07-05 13:00:00,36.71,36.72,36.67,36.68,151500.0,24.6646,24.6714,24.6378,24.6445,151500.0
2013-07-05 13:10:00,36.69,36.72,36.68,36.69,93000.0,24.6512,24.6714,24.6445,24.6512,93000.0
2013-07-05 13:20:00,36.69,36.71,36.68,36.69,61000.0,24.6512,24.6646,24.6445,24.6512,61000.0
2013-07-05 13:30:00,36.69,36.72,36.68,36.7,65300.0,24.6512,24.6714,24.6445,24.6579,65300.0
2013-07-05 13:40:00,36.7,36.71,36.68,36.7,52000.0,24.6579,24.6646,24.6445,24.6579,52000.0
2013-07-05 13:50:00,36.7,36.71,36.68,36.7,74200.0,24.6579,24.6646,24.6445,24.6579,74200.0
2013-07-05 14:00:00,36.7,36.74,36.7,36.74,84600.0,24.6579,24.6848,24.6579,24.6848,84600.0
2013-07-05 14:10:00,36.73,36.75,36.7,36.73,112700.0,24.6781,24.6915,24.6579,24.6781,112700.0
2013-07-05 14:20:00,36.73,36.75,36.72,36.73,72500.0,24.6781,24.6915,24.6714,24.6781,72500.0
2013-07-05 14:30:00,36.74,36.78,36.73,36.76,121800.0,24.6848,24.7117,24.6781,24.6982,121800.0
2013-07-05 14:40:00,36.76,36.77,36.71,36.73,122100.0,24.6982,24.7049,24.6646,24.6781,122100.0
2013-07-05 14:50:00,36.74,36.78,36.73,36.75,87200.0,24.6848,24.7117,24.6781,24.6915,87200.0
2013-07-05 15:00:00,36.75,36.76,36.72,36.73,106700.0,24.6915,24.6982,24.6714,24.6781,106700.0
2013-07-05 15:10:00,36.74,36.75,36.7,36.71,140500.0,24.6848,24.6915,24.6579,24.6646,140500.0
2013-07-05 15:20:00,36.71,36.71,36.65,36.69,200300.0,24.6646,24.6646,24.6243,24.6512,200300.0
2013-07-05 15:30:00,36.69,36.72,36.66,36.72,217100.0,24.6512,24.6714,24.631,24.6714,217100.0
2013-07-05 15:40:00,36.72,36.72,36.68,36.7,260900.0,24.6714,24.6714,24.6445,24.6579,260900.0
2013-07-05 15:50:00,36.7,36.77,36.69,36.77,615500.0,24.6579,24.7049,24.6512,24.7049,615500.0
2013-07-08 09:30:00,36.88,36.99,36.88,36.9,441400.0,24.7789,24.8528,24.7789,24.7923,441400.0
2013-07-08 09:40:00,36.9,36.96,36.89,36.96,290300.0,24.7923,24.8326,24.7856,24.8326,290300.0
2013-07-08 09:50:00,36.97,36.98,36.9,36.9,259400.0,24.8393,24.846,24.7923,24.7923,259400.0
2013-07-08 10:00:00,36.89,36.97,36.88,36.97,250900.0,24.7856,24.8393,24.7789,24.8393,250900.0
2013-07-08 10:10:00,36.97,37.0,36.92,36.99,290800.0,24.8393,24.8595,24.8057,24.8528,290800.0
2013-07-08 10:20:00,37.0,37.08,37.0,37.04,344600.0,24.8595,24.9132,24.8595,24.8864,344600.0
2013-07-08 10:30:00,37.04,37.08,36.98,37.0,168500.0,24.8864,24.9132,24.846,24.8595,168500.0
2013-07-08 10:40:00,37.0,37.07,36.97,37.06,251000.0,24.8595,24.9065,24.8393,24.8998,251000.0
2013-07-08 10:50:00,37.06,37.12,37.05,37.08,161800.0,24.8998,24.9401,24.8931,24.9132,161800.0
2013-07-08 11:00:00,37.07,37.1,37.05,37.09,94300.0,24.9065,24.9267,24.8931,24.92,94300.0
2013-07-08 11:10:00,37.1,37.1,37.07,37.07,88400.0,24.9267,24.9267,24.9065,24.9065,88400.0
2013-07-08 11:20:00,37.07,37.08,37.05,37.07,97300.0,24.9065,24.9132,24.8931,24.9065,97300.0
2013-07-08 11:30:00,37.08,37.08,37.05,37.07,124600.0,24.9132,24.9132,24.8931,24.9065,124600.0
2013-07-08 11:40:00,37.08,37.08,37.05,37.07,175300.0,24.9132,24.9132,24.8931,24.9065,175300.0
2013-07-08 11:50:00,37.08,37.1,37.02,37.1,162300.0,24.9132,24.9267,24.8729,24.9267,162300.0
2013-07-08 12:00:00,37.1,37.11,37.07,37.09,92900.0,24.9267,24.9334,24.9065,24.92,92900.0
2013-07-08 12:10:00,37.09,37.11,37.07,37.11,80600.0,24.92,24.9334,24.9065,24.9334,80600.0
2013-07-08 12:20:00,37.11,37.13,37.1,37.11,102400.0,24.9334,24.9468,24.9267,24.9334,102400.0
2013-07-08 12:30:00,37.11,37.12,37.09,37.1,117000.0,24.9334,24.9401,24.92,24.9267,117000.0
2013-07-08 12:40:00,37.11,37.15,37.09,37.12,235500.0,24.9334,24.9603,24.92,24.9401,235500.0
2013-07-08 12:50:00,37.13,37.14,37.1,37.11,71200.0,24.9468,24.9535,24.9267,24.9334,71200.0
2013-07-08 13:00:00,37.11,37.14,37.1,37.13,97200.0,24.9334,24.9535,24.9267,24.9468,97200.0
2013-07-08 13:10:00,37.13,37.14,37.06,37.09,79400.0,24.9468,24.9535,24.8998,24.92,79400.0
2013-07-08 13:20:00,37.09,37.1,37.05,37.07,95100.0,24.92,24.9267,24.8931,24.9065,95100.0
2013-07-08 13:30:00,37.07,37.12,37.06,37.12,132200.0,24.9065,24.9401,24.8998,24.9401,132200.0
2013-07-08 13:40:00,37.11,37.14,37.1,37.13,162600.0,24.9334,24.9535,24.9267,24.9468,162600.0
2013-07-08 13:50:00,37.13,37.18,37.12,37.18,219600.0,24.9468,24.9804,24.9401,24.9804,219600.0
2013-07-08 14:00:00,37.18,37.19,37.15,37.18,161800.0,24.9804,24.9871,24.9603,24.9804,161800.0
2013-07-08 14:10:00,37.18,37.18,37.15,37.17,98500.0,24.9804,24.9804,24.9603,24.9737,98500.0
2013-07-08 14:20:00,37.18,37.19,37.12,37.13,145100.0,24.9804,24.9871,24.9401,24.9468,145100.0
2013-07-08 14:30:00,37.14,37.15,37.12,37.14,133700.0,24.9535,24.9603,24.9401,24.9535,133700.0
2013-07-08 14:40:00,37.14,37.16,37.11,37.12,128800.0,24.9535,24.967,24.9334,24.9401,128800.0
2013-07-08 14:50:00,37.12,37.17,37.12,37.13,102200.0,24.9401,24.9737,24.9401,24.9468,102200.0
2013-07-08 15:00:00,37.13,37.13,37.07,37.09,160000.0,24.9468,24.9468,24.9065,24.92,160000.0
2013-07-08 15:10:00,37.08,37.08,37.04,37.05,146400.0,24.9132,24.9132,24.8864,24.8931,146400.0
2013-07-08 15:20:00,37.06,37.07,37.02,37.04,171600.0,24.8998,24.9065,24.8729,24.8864,171600.0
2013-07-08 15:30:00,37.04,37.05,36.99,36.99,448500.0,24.8864,24.8931,24.8528,24.8528,448500.0
2013-07-08 15:40:00,37.0,37.02,36.99,37.01,477300.0,24.8595,24.8729,24.8528,24.8662,477300.0
2013-07-08 15:50:00,37.01,37.07,36.97,37.05,967400.0,24.8662,24.9065,24.8393,24.8931,967400.0
2013-07-09 09:30:00,37.22,37.35,37.22,37.35,326300.0,25.0073,25.0946,25.0073,25.0946,326300.0
2013-07-09 09:40:00,37.34,37.36,37.27,37.32,261300.0,25.0879,25.1014,25.0409,25.0745,261300.0
2013-07-09 09:50:00,37.32,37.32,37.16,37.17,214200.0,25.0745,25.0745,24.967,24.9737,214200.0
2013-07-09 10:00:00,37.17,37.18,37.05,37.15,270200.0,24.9737,24.9804,24.8931,24.9603,270200.0
2013-07-09 10:10:00,37.16,37.21,37.12,37.13,181500.0,24.967,25.0006,24.9401,24.9468,181500.0
2013-07-09 10:20:00,37.13,37.2,37.13,37.13,134100.0,24.9468,24.9939,24.9468,24.9468,134100.0
2013-07-09 10:30:00,37.14,37.22,37.11,37.22,180800.0,24.9535,25.0073,24.9334,25.0073,180800.0
2013-07-09 10:40:00,37.22,37.3,37.2,37.27,183200.0,25.0073,25.061,24.9939,25.0409,183200.0
2013-07-09 10:50:00,37.27,37.33,37.27,37.32,98700.0,25.0409,25.0812,25.0409,25.0745,98700.0
2013-07-09 11:00:00,37.32,37.33,37.27,37.28,175400.0,25.0745,25.0812,25.0409,25.0476,175400.0
2013-07-09 11:10:00,37.28,37.3,37.23,37.23,172000.0,25.0476,25.061,25.014,25.014,172000.0
2013-07-09 11:20:00,37.23,37.24,37.16,37.18,149700.0,25.014,25.0207,24.967,24.9804,149700.0
2013-07-09 11:30:00,37.18,37.32,37.18,37.31,190300.0,24.9804,25.0745,24.9804,25.0678,190300.0
2013-07-09 11:40:00,37.32,37.46,37.31,37.45,315300.0,25.0745,25.1685,25.0678,25.1618,315300.0
2013-07-09 11:50:00,37.44,37.45,37.39,37.39,112900.0,25.1551,25.1618,25.1215,25.1215,112900.0
2013-07-09 12:00:00,37.39,37.39,37.34,37.39,73900.0,25.1215,25.1215,25.0879,25.1215,73900.0
2013-07-09 12:10:00,37.39,37.44,37.38,37.41,98500.0,25.1215,25.1551,25.1148,25.135,98500.0
2013-07-09 12:20:00,37.41,37.41,37.34,37.35,105500.0,25.135,25.135,25.0879,25.0946,105500.0
2013-07-09 12:30:00,37.35,37.38,37.34,37.38,118900.0,25.0946,25.1148,25.0879,25.1148,118900.0
2013-07-09 12:40:00,37.37,37.4,37.36,37.38,84800.0,25.1081,25.1282,25.1014,25.1148,84800.0
2013-07-09 12:50:00,37.38,37.39,37.36,37.38,100800.0,25.1148,25.1215,25.1014,25.1148,100800.0
2013-07-09 13:00:00,37.38,37.41,37.38,37.41,78800.0,25.1148,25.135,25.1148,25.135,78800.0
2013-07-09 13:10:00,37.41,37.42,37.39,37.42,53600.0,25.135,25.1417,25.1215,25.1417,53600.0
2013-07-09 13:20:00,37.42,37.42,37.37,37.37,63200.0,25.1417,25.1417,25.1081,25.1081,63200.0
2013-07-09 13:30:00,37.37,37.39,37.35,37.35,134400.0,25.1081,25.1215,25.0946,25.0946,134400.0
2013-07-09 13:40:00,37.36,37.38,37.31,37.36,144500.0,25.1014,25.1148,25.0678,25.1014,144500.0
2013-07-09 13:50:00,37.36,37.38,37.36,37.36,69300.0,25.1014,25.1148,25.1014,25.1014,69300.0
2013-07-09 14:00:00,37.36,37.39,37.33,37.36,184000.0,25.1014,25.1215,25.0812,25.1014,184000.0
2013-07-09 14:10:00,37.37,37.38,37.34,37.34,112500.0,25.1081,25.1148,25.0879,25.0879,112500.0
2013-07-09 14:20:00,37.34,37.36,37.33,37.35,85100.0,25.0879,25.1014,25.0812,25.0946,85100.0
2013-07-09 14:30:00,37.35,37.35,37.28,37.3,113000.0,25.0946,25.0946,25.0476,25.061,113000.0
2013-07-09 14:40:00,37.3,37.32,37.29,37.3,137600.0,25.061,25.0745,25.0543,25.061,137600.0
2013-07-09 14:50:00,37.3,37.3,37.24,37.27,164600.0,25.061,25.061,25.0207,25.0409,164600.0
2013-07-09 15:00:00,37.27,37.3,37.26,37.28,122800.0,25.0409,25.061,25.0342,25.0476,122800.0
2013-07-09 15:10:00,37.29,37.32,37.28,37.3,161700.0,25.0543,25.0745,25.0476,25.061,161700.0
2013-07-09 15:20:00,37.3,37.33,37.27,37.28,206900.0,25.061,25.0812,25.0409,25.0476,206900.0
2013-07-09 15:30:00,37.28,37.37,37.27,37.36,266000.0,25.0476,25.1081,25.0409,25.1014,266000.0
2013-07-09 15:40:00,37.36,37.36,37.27,37.28,328900.0,25.1014,25.1014,25.0409,25.0476,328900.0
2013-07-09 15:50:00,37.28,37.31,37.24,37.3,655900.0,25.0476,25.0678,25.0207,25.061,655900.0
2013-07-10 09:30:00,37.21,37.26,37.15,37.18,231400.0,25.0006,25.0342,24.9603,24.9804,231400.0
2013-07-10 09:40:00,37.18,37.27,37.14,37.21,255400.0,24.9804,25.0409,24.9535,25.0006,255400.0
2013-07-10 09:50:00,37.21,37.21,37.12,37.12,209000.0,25.0006,25.0006,24.9401,24.9401,209000.0
2013-07-10 10:00:00,37.12,37.19,37.11,37.16,384400.0,24.9401,24.9871,24.9334,24.967,384400.0
2013-07-10 10:10:00,37.16,37.16,37.11,37.15,207700.0,24.967,24.967,24.9334,24.9603,207700.0
2013-07-10 10:20:00,37.15,37.19,37.1,37.1,227700.0,24.9603,24.9871,24.9267,24.9267,227700.0
2013-07-10 10:30:00,37.1,37.11,37.04,37.06,254100.0,24.9267,24.9334,24.8864,24.8998,254100.0
2013-07-10 10:40:00,37.06,37.09,37.04,37.05,115900.0,24.8998,24.92,24.8864,24.8931,115900.0
2013-07-10 10:50:00,37.05,37.05,36.96,36.97,240300.0,24.8931,24.8931,24.8326,24.8393,240300.0
2013-07-10 11:00:00,36.97,37.02,36.96,37.0,201900.0,24.8393,24.8729,24.8326,24.8595,201900.0
2013-07-10 11:10:00,37.0,37.02,36.96,36.98,114800.0,24.8595,24.8729,24.8326,24.846,114800.0
2013-07-10 11:20:00,36.98,37.0,36.96,36.97,99300.0,24.846,24.8595,24.8326,24.8393,99300.0
2013-07-10 11:30:00,36.97,36.97,36.93,36.96,173500.0,24.8393,24.8393,24.8124,24.8326,173500.0
2013-07-10 11:40:00,36.95,36.96,36.9,36.95,128500.0,24.8259,24.8326,24.7923,24.8259,128500.0
2013-07-10 11:50:00,36.94,36.95,36.87,36.87,109700.0,24.8192,24.8259,24.7721,24.7721,109700.0
2013-07-10 12:00:00,36.87,36.92,36.86,36.92,101600.0,24.7721,24.8057,24.7654,24.8057,101600.0
2013-07-10 12:10:00,36.91,36.94,36.9,36.93,204200.0,24.799,24.8192,24.7923,24.8124,204200.0
2013-07-10 12:20:00,36.94,36.94,36.93,36.94,132900.0,24.8192,24.8192,24.8124,24.8192,132900.0
2013-07-10 12:30:00,36.94,36.94,36.92,36.93,83000.0,24.8192,24.8192,24.8057,24.8124,83000.0
2013-07-10 12:40:00,36.94,36.94,36.93,36.93,101700.0,24.8192,24.8192,24.8124,24.8124,101700.0
2013-07-10 12:50:00,36.94,36.94,36.9,36.91,135300.0,24.8192,24.8192,24.7923,24.799,135300.0
2013-07-10 13:00:00,36.91,36.93,36.84,36.84,164700.0,24.799,24.8124,24.752,24.752,164700.0
2013-07-10 13:10:00,36.84,36.93,36.82,36.86,456500.0,24.752,24.8124,24.7385,24.7654,456500.0
2013-07-10 13:20:00,36.86,36.92,36.86,36.91,108700.0,24.7654,24.8057,24.7654,24.799,108700.0
2013-07-10 13:30:00,36.91,36.93,36.87,36.92,169100.0,24.799,24.8124,24.7721,24.8057,169100.0
2013-07-10 13:40:00,36.92,36.98,36.91,36.98,107100.0,24.8057,24.846,24.799,24.846,107100.0
2013-07-10 13:50:00,36.98,37.01,36.93,36.95,107800.0,24.846,24.8662,24.8124,24.8259,107800.0
2013-07-10 14:00:00,36.95,37.11,36.93,37.0,427800.0,24.8259,24.9334,24.8124,24.8595,427800.0
2013-07-10 14:10:00,37.0,37.08,36.98,37.05,237100.0,24.8595,24.9132,24.846,24.8931,237100.0
2013-07-10 14:20:00,37.05,37.05,36.91,36.92,162000.0,24.8931,24.8931,24.799,24.8057,162000.0
2013-07-10 14:30:00,36.93,36.97,36.85,36.88,183600.0,24.8124,24.8393,24.7587,24.7789,183600.0
2013-07-10 14:40:00,36.88,36.92,36.83,36.87,194100.0,24.7789,24.8057,24.7453,24.7721,194100.0
2013-07-10 14:50:00,36.87,36.92,36.83,36.87,229000.0,24.7721,24.8057,24.7453,24.7721,229000.0
2013-07-10 15:00:00,36.88,36.93,36.85,36.88,150400.0,24.7789,24.8124,24.7587,24.7789,150400.0
2013-07-10 15:10:00,36.88,36.94,36.86,36.94,155800.0,24.7789,24.8192,24.7654,24.8192,155800.0
2013-07-10 15:20:00,36.94,37.03,36.93,36.98,138700.0,24.8192,24.8796,24.8124,24.846,138700.0
2013-07-10 15:30:00,36.97,37.05,36.97,37.05,417000.0,24.8393,24.8931,24.8393,24.8931,417000.0
2013-07-10 15:40:00,37.05,37.11,37.02,37.11,512300.0,24.8931,24.9334,24.8729,24.9334,512300.0
2013-07-10 15:50:00,37.11,37.11,37.04,37.09,565400.0,24.9334,24.9334,24.8864,24.92,565400.0
2013-07-11 09:30:00,37.26,37.34,37.16,37.31,659300.0,25.0342,25.0879,24.967,25.0678,659300.0
2013-07-11 09:40:00,37.32,37.33,37.14,37.14,354000.0,25.0745,25.0812,24.9535,24.9535,354000.0
2013-07-11 09:50:00,37.14,37.22,37.1,37.1,364100.0,24.9535,25.0073,24.9267,24.9267,364100.0
2013-07-11 10:00:00,37.1,37.11,36.97,37.03,606100.0,24.9267,24.9334,24.8393,24.8796,606100.0
2013-07-11 10:10:00,37.04,37.11,37.02,37.08,290000.0,24.8864,24.9334,24.8729,24.9132,290000.0
2013-07-11 10:20:00,37.08,37.1,36.99,37.02,519400.0,24.9132,24.9267,24.8528,24.8729,519400.0
2013-07-11 10:30:00,37.02,37.02,36.89,36.91,316900.0,24.8729,24.8729,24.7856,24.799,316900.0
2013-07-11 10:40:00,36.91,36.93,36.87,36.92,241500.0,24.799,24.8124,24.7721,24.8057,241500.0
2013-07-11 10:50:00,36.93,37.05,36.93,37.02,165300.0,24.8124,24.8931,24.8124,24.8729,165300.0
2013-07-11 11:00:00,37.02,37.05,37.0,37.04,191600.0,24.8729,24.8931,24.8595,24.8864,191600.0
2013-07-11 11:10:00,37.05,37.05,36.98,37.0,198400.0,24.8931,24.8931,24.846,24.8595,198400.0
2013-07-11 11:20:00,37.0,37.02,36.99,37.0,228400.0,24.8595,24.8729,24.8528,24.8595,228400.0
2013-07-11 11:30:00,37.0,37.01,36.97,36.98,204200.0,24.8595,24.8662,24.8393,24.846,204200.0
2013-07-11 11:40:00,36.97,36.98,36.95,36.97,135900.0,24.8393,24.846,24.8259,24.8393,135900.0
2013-07-11 11:50:00,36.97,36.98,36.93,36.95,105300.0,24.8393,24.846,24.8124,24.8259,105300.0
2013-07-11 12:00:00,36.94,37.0,36.94,36.99,78600.0,24.8192,24.8595,24.8192,24.8528,78600.0
2013-07-11 12:10:00,37.0,37.01,36.99,36.99,138700.0,24.8595,24.8662,24.8528,24.8528,138700.0
2013-07-11 12:20:00,37.0,37.0,36.98,36.98,100500.0,24.8595,24.8595,24.846,24.846,100500.0
2013-07-11 12:30:00,36.98,37.01,36.96,36.97,131900.0,24.846,24.8662,24.8326,24.8393,131900.0
2013-07-11 12:40:00,36.97,37.01,36.96,37.0,153300.0,24.8393,24.8662,24.8326,24.8595,153300.0
2013-07-11 12:50:00,36.99,37.01,36.98,37.0,206800.0,24.8528,24.8662,24.846,24.8595,206800.0
2013-07-11 13:00:00,37.0,37.02,37.0,37.01,95200.0,24.8595,24.8729,24.8595,24.8662,95200.0
2013-07-11 13:10:00,37.01,37.03,37.0,37.02,66100.0,24.8662,24.8796,24.8595,24.8729,66100.0
2013-07-11 13:20:00,37.01,37.04,37.01,37.04,91400.0,24.8662,24.8864,24.8662,24.8864,91400.0
2013-07-11 13:30:00,37.04,37.05,37.02,37.05,128100.0,24.8864,24.8931,24.8729,24.8931,128100.0
2013-07-11 13:40:00,37.05,37.05,37.01,37.02,153000.0,24.8931,24.8931,24.8662,24.8729,153000.0
2013-07-11 13:50:00,37.02,37.07,37.02,37.07,119300.0,24.8729,24.9065,24.8729,24.9065,119300.0
2013-07-11 14:00:00,37.06,37.08,37.05,37.07,169500.0,24.8998,24.9132,24.8931,24.9065,169500.0
2013-07-11 14:10:00,37.06,37.11,37.06,37.11,259500.0,24.8998,24.9334,24.8998,24.9334,259500.0
2013-07-11 14:20:00,37.11,37.18,37.1,37.18,189200.0,24.9334,24.9804,24.9267,24.9804,189200.0
2013-07-11 14:30:00,37.18,37.27,37.18,37.22,264400.0,24.9804,25.0409,24.9804,25.0073,264400.0
2013-07-11 14:40:00,37.23,37.25,37.19,37.19,285100.0,25.014,25.0275,24.9871,24.9871,285100.0
2013-07-11 14:50:00,37.2,37.21,37.17,37.18,185500.0,24.9939,25.0006,24.9737,24.9804,185500.0
2013-07-11 15:00:00,37.18,37.19,37.1,37.13,261000.0,24.9804,24.9871,24.9267,24.9468,261000.0
2013-07-11 15:10:00,37.14,37.21,37.12,37.21,131900.0,24.9535,25.0006,24.9401,25.0006,131900.0
2013-07-11 15:20:00,37.21,37.28,37.2,37.26,156200.0,25.0006,25.0476,24.9939,25.0342,156200.0
2013-07-11 15:30:00,37.25,37.25,37.19,37.22,211300.0,25.0275,25.0275,24.9871,25.0073,211300.0
2013-07-11 15:40:00,37.22,37.25,37.18,37.2,405900.0,25.0073,25.0275,24.9804,24.9939,405900.0
2013-07-11 15:50:00,37.2,37.22,37.15,37.16,853400.0,24.9939,25.0073,24.9603,24.967,853400.0
2013-07-12 09:30:00,37.26,37.3,37.06,37.19,260800.0,25.0342,25.061,24.8998,24.9871,260800.0
2013-07-12 09:40:00,37.19,37.33,37.19,37.32,151100.0,24.9871,25.0812,24.9871,25.0745,151100.0
2013-07-12 09:50:00,37.32,37.32,37.27,37.27,124400.0,25.0745,25.0745,25.0409,25.0409,124400.0
2013-07-12 10:00:00,37.28,37.34,37.28,37.32,476100.0,25.0476,25.0879,25.0476,25.0745,476100.0
2013-07-12 10:10:00,37.32,37.45,37.29,37.43,284700.0,25.0745,25.1618,25.0543,25.1484,284700.0
2013-07-12 10:20:00,37.42,37.47,37.42,37.45,91900.0,25.1417,25.1753,25.1417,25.1618,91900.0
2013-07-12 10:30:00,37.45,37.48,37.41,37.47,134700.0,25.1618,25.182,25.135,25.1753,134700.0
2013-07-12 10:40:00,37.47,37.5,37.44,37.47,87100.0,25.1753,25.1954,25.1551,25.1753,87100.0
2013-07-12 10:50:00,37.47,37.48,37.4,37.43,186200.0,25.1753,25.182,25.1282,25.1484,186200.0
2013-07-12 11:00:00,37.44,37.5,37.44,37.49,96100.0,25.1551,25.1954,25.1551,25.1887,96100.0
2013-07-12 11:10:00,37.48,37.57,37.48,37.57,264700.0,25.182,25.2425,25.182,25.2425,264700.0
2013-07-12 11:20:00,37.56,37.61,37.56,37.59,154200.0,25.2357,25.2693,25.2357,25.2559,154200.0
2013-07-12 11:30:00,37.59,37.61,37.55,37.55,272300.0,25.2559,25.2693,25.229,25.229,272300.0
2013-07-12 11:40:00,37.55,37.55,37.43,37.43,189600.0,25.229,25.229,25.1484,25.1484,189600.0
2013-07-12 11:50:00,37.43,37.45,37.41,37.42,130000.0,25.1484,25.1618,25.135,25.1417,130000.0
2013-07-12 12:00:00,37.43,37.51,37.42,37.51,121900.0,25.1484,25.2021,25.1417,25.2021,121900.0
2013-07-12 12:10:00,37.51,37.52,37.47,37.49,99500.0,25.2021,25.2089,25.1753,25.1887,99500.0
2013-07-12 12:20:00,37.49,37.52,37.49,37.52,59800.0,25.1887,25.2089,25.1887,25.2089,59800.0
2013-07-12 12:30:00,37.51,37.52,37.47,37.48,65100.0,25.2021,25.2089,25.1753,25.182,65100.0
2013-07-12 12:40:00,37.49,37.53,37.49,37.51,66200.0,25.1887,25.2156,25.1887,25.2021,66200.0
2013-07-12 12:50:00,37.51,37.53,37.5,37.52,67200.0,25.2021,25.2156,25.1954,25.2089,67200.0
2013-07-12 13:00:00,37.52,37.55,37.49,37.53,103300.0,25.2089,25.229,25.1887,25.2156,103300.0
2013-07-12 13:10:00,37.53,37.54,37.49,37.51,92000.0,25.2156,25.2223,25.1887,25.2021,92000.0
2013-07-12 13:20:00,37.51,37.54,37.51,37.53,81200.0,25.2021,25.2223,25.2021,25.2156,81200.0
2013-07-12 13:30:00,37.53,37.59,37.53,37.57,103900.0,25.2156,25.2559,25.2156,25.2425,103900.0
2013-07-12 13:40:00,37.58,37.61,37.58,37.6,56000.0,25.2492,25.2693,25.2492,25.2626,56000.0
2013-07-12 13:50:00,37.59,37.6,37.57,37.58,59200.0,25.2559,25.2626,25.2425,25.2492,59200.0
2013-07-12 14:00:00,37.58,37.59,37.51,37.52,110800.0,25.2492,25.2559,25.2021,25.2089,110800.0
2013-07-12 14:10:00,37.52,37.52,37.48,37.51,98100.0,25.2089,25.2089,25.182,25.2021,98100.0
2013-07-12 14:20:00,37.51,37.55,37.48,37.55,140400.0,25.2021,25.229,25.182,25.229,140400.0
2013-07-12 14:30:00,37.54,37.55,37.5,37.51,106700.0,25.2223,25.229,25.1954,25.2021,106700.0
2013-07-12 14:40:00,37.5,37.56,37.5,37.56,103900.0,25.1954,25.2357,25.1954,25.2357,103900.0
2013-07-12 14:50:00,37.56,37.6,37.55,37.57,113400.0,25.2357,25.2626,25.229,25.2425,113400.0
2013-07-12 15:00:00,37.56,37.57,37.51,37.52,76300.0,25.2357,25.2425,25.2021,25.2089,76300.0
2013-07-12 15:10:00,37.52,37.55,37.52,37.55,88100.0,25.2089,25.229,25.2089,25.229,88100.0
2013-07-12 15:20:00,37.55,37.61,37.54,37.61,169400.0,25.229,25.2693,25.2223,25.2693,169400.0
2013-07-12 15:30:00,37.61,37.65,37.59,37.63,228000.0,25.2693,25.2962,25.2559,25.2828,228000.0
2013-07-12 15:40:00,37.64,37.68,37.63,37.65,334200.0,25.2895,25.3164,25.2828,25.2962,334200.0
2013-07-12 15:50:00,37.64,37.67,37.62,37.65,930200.0,25.2895,25.3096,25.276,25.2962,930200.0
2013-07-15 09:30:00,37.72,37.74,37.52,37.52,332800.0,25.3432,25.3567,25.2089,25.2089,332800.0
2013-07-15 09:40:00,37.52,37.53,37.38,37.4,262200.0,25.2089,25.2156,25.1148,25.1282,262200.0
2013-07-15 09:50:00,37.4,37.47,37.38,37.42,268700.0,25.1282,25.1753,25.1148,25.1417,268700.0
2013-07-15 10:00:00,37.43,37.51,37.41,37.48,335000.0,25.1484,25.2021,25.135,25.182,335000.0
2013-07-15 10:10:00,37.48,37.5,37.43,37.45,428900.0,25.182,25.1954,25.1484,25.1618,428900.0
2013-07-15 10:20:00,37.46,37.46,37.39,37.39,170700.0,25.1685,25.1685,25.1215,25.1215,170700.0
2013-07-15 10:30:00,37.39,37.39,37.35,37.38,189900.0,25.1215,25.1215,25.0946,25.1148,189900.0
2013-07-15 10:40:00,37.38,37.4,37.31,37.34,267600.0,25.1148,25.1282,25.0678,25.0879,267600.0
2013-07-15 10:50:00,37.33,37.43,37.33,37.43,217300.0,25.0812,25.1484,25.0812,25.1484,217300.0
2013-07-15 11:00:00,37.43,37.5,37.42,37.45,91900.0,25.1484,25.1954,25.1417,25.1618,91900.0
2013-07-15 11:10:00,37.45,37.46,37.4,37.4,86600.0,25.1618,25.1685,25.1282,25.1282,86600.0
2013-07-15 11:20:00,37.4,37.46,37.4,37.44,108800.0,25.1282,25.1685,25.1282,25.1551,108800.0
2013-07-15 11:30:00,37.45,37.49,37.44,37.48,102900.0,25.1618,25.1887,25.1551,25.182,102900.0
2013-07-15 11:40:00,37.49,37.5,37.45,37.45,67700.0,25.1887,25.1954,25.1618,25.1618,67700.0
2013-07-15 11:50:00,37.45,37.51,37.45,37.5,150700.0,25.1618,25.2021,25.1618,25.1954,150700.0
2013-07-15 12:00:00,37.5,37.58,37.49,37.57,137800.0,25.1954,25.2492,25.1887,25.2425,137800.0
2013-07-15 12:10:00,37.56,37.57,37.52,37.52,78300.0,25.2357,25.2425,25.2089,25.2089,78300.0
2013-07-15 12:20:00,37.52,37.56,37.52,37.54,110900.0,25.2089,25.2357,25.2089,25.2223,110900.0
2013-07-15 12:30:00,37.55,37.55,37.52,37.55,113900.0,25.229,25.229,25.2089,25.229,113900.0
2013-07-15 12:40:00,37.55,37.55,37.53,37.54,59600.0,25.229,25.229,25.2156,25.2223,59600.0
2013-07-15 12:50:00,37.55,37.55,37.52,37.52,67000.0,25.229,25.229,25.2089,25.2089,67000.0
2013-07-15 13:00:00,37.52,37.52,37.47,37.5,94800.0,25.2089,25.2089,25.1753,25.1954,94800.0
2013-07-15 13:10:00,37.51,37.54,37.5,37.53,71000.0,25.2021,25.2223,25.1954,25.2156,71000.0
2013-07-15 13:20:00,37.54,37.55,37.51,37.52,52600.0,25.2223,25.229,25.2021,25.2089,52600.0
2013-07-15 13:30:00,37.52,37.52,37.49,37.49,69900.0,25.2089,25.2089,25.1887,25.1887,69900.0
2013-07-15 13:40:00,37.5,37.53,37.49,37.51,88800.0,25.1954,25.2156,25.1887,25.2021,88800.0
2013-07-15 13:50:00,37.51,37.52,37.5,37.5,102200.0,25.2021,25.2089,25.1954,25.1954,102200.0
2013-07-15 14:00:00,37.51,37.53,37.5,37.52,88000.0,25.2021,25.2156,25.1954,25.2089,88000.0
2013-07-15 14:10:00,37.52,37.54,37.51,37.53,80900.0,25.2089,25.2223,25.2021,25.2156,80900.0
2013-07-15 14:20:00,37.53,37.54,37.51,37.53,160600.0,25.2156,25.2223,25.2021,25.2156,160600.0
2013-07-15 14:30:00,37.53,37.55,37.52,37.54,93100.0,25.2156,25.229,25.2089,25.2223,93100.0
2013-07-15 14:40:00,37.55,37.59,37.54,37.57,98900.0,25.229,25.2559,25.2223,25.2425,98900.0
2013-07-15 14:50:00,37.57,37.58,37.57,37.58,43300.0,25.2425,25.2492,25.2425,25.2492,43300.0
2013-07-15 15:00:00,37.58,37.61,37.57,37.61,209300.0,25.2492,25.2693,25.2425,25.2693,209300.0
2013-07-15 15:10:00,37.61,37.61,37.58,37.59,68000.0,25.2693,25.2693,25.2492,25.2559,68000.0
2013-07-15 15:20:00,37.59,37.59,37.53,37.53,92600.0,25.2559,25.2559,25.2156,25.2156,92600.0
2013-07-15 15:30:00,37.53,37.56,37.53,37.55,120900.0,25.2156,25.2357,25.2156,25.229,120900.0
2013-07-15 15:40:00,37.55,37.55,37.51,37.54,183100.0,25.229,25.229,25.2021,25.2223,183100.0
2013-07-15 15:50:00,37.54,37.55,37.47,37.48,560700.0,25.2223,25.229,25.1753,25.182,560700.0
2013-07-16 09:30:00,37.5,37.55,37.38,37.5,254100.0,25.1954,25.229,25.1148,25.1954,254100.0
2013-07-16 09:40:00,37.49,37.56,37.46,37.51,107000.0,25.1887,25.2357,25.1685,25.2021,107000.0
2013-07-16 09:50:00,37.51,37.52,37.41,37.44,169200.0,25.2021,25.2089,25.135,25.1551,169200.0
2013-07-16 10:00:00,37.44,37.47,37.41,37.45,388900.0,25.1551,25.1753,25.135,25.1618,388900.0
2013-07-16 10:10:00,37.45,37.46,37.41,37.42,184800.0,25.1618,25.1685,25.135,25.1417,184800.0
2013-07-16 10:20:00,37.43,37.43,37.35,37.37,219000.0,25.1484,25.1484,25.0946,25.1081,219000.0
2013-07-16 10:30:00,37.37,37.43,37.37,37.4,169800.0,25.1081,25.1484,25.1081,25.1282,169800.0
2013-07-16 10:40:00,37.4,37.41,37.37,37.39,154100.0,25.1282,25.135,25.1081,25.1215,154100.0
2013-07-16 10:50:00,37.4,37.4,37.31,37.31,133700.0,25.1282,25.1282,25.0678,25.0678,133700.0
2013-07-16 11:00:00,37.32,37.35,37.31,37.31,267000.0,25.0745,25.0946,25.0678,25.0678,267000.0
2013-07-16 11:10:00,37.32,37.32,37.15,37.17,338900.0,25.0745,25.0745,24.9603,24.9737,338900.0
2013-07-16 11:20:00,37.17,37.2,37.16,37.2,182900.0,24.9737,24.9939,24.967,24.9939,182900.0
2013-07-16 11:30:00,37.2,37.2,36.99,36.99,461600.0,24.9939,24.9939,24.8528,24.8528,461600.0
2013-07-16 11:40:00,37.0,37.0,36.93,36.95,174200.0,24.8595,24.8595,24.8124,24.8259,174200.0
2013-07-16 11:50:00,36.95,37.08,36.95,37.05,202400.0,24.8259,24.9132,24.8259,24.8931,202400.0
2013-07-16 12:00:00,37.05,37.17,37.04,37.17,96100.0,24.8931,24.9737,24.8864,24.9737,96100.0
2013-07-16 12:10:00,37.16,37.17,37.08,37.08,113900.0,24.967,24.9737,24.9132,24.9132,113900.0
2013-07-16 12:20:00,37.08,37.09,37.04,37.09,201100.0,24.9132,24.92,24.8864,24.92,201100.0
2013-07-16 12:30:00,37.09,37.21,37.09,37.12,268400.0,24.92,25.0006,24.92,24.9401,268400.0
2013-07-16 12:40:00,37.12,37.13,37.05,37.12,112900.0,24.9401,24.9468,24.8931,24.9401,112900.0
2013-07-16 12:50:00,37.12,37.13,37.1,37.11,56600.0,24.9401,24.9468,24.9267,24.9334,56600.0
2013-07-16 13:00:00,37.1,37.25,37.1,37.25,193400.0,24.9267,25.0275,24.9267,25.0275,193400.0
2013-07-16 13:10:00,37.25,37.25,37.16,37.23,169700.0,25.0275,25.0275,24.967,25.014,169700.0
2013-07-16 13:20:00,37.23,37.27,37.21,37.23,111500.0,25.014,25.0409,25.0006,25.014,111500.0
2013-07-16 13:30:00,37.22,37.31,37.2,37.3,172100.0,25.0073,25.0678,24.9939,25.061,172100.0
2013-07-16 13:40:00,37.3,37.31,37.17,37.21,280300.0,25.061,25.0678,24.9737,25.0006,280300.0
2013-07-16 13:50:00,37.21,37.26,37.21,37.24,87400.0,25.0006,25.0342,25.0006,25.0207,87400.0
2013-07-16 14:00:00,37.25,37.26,37.19,37.26,195600.0,25.0275,25.0342,24.9871,25.0342,195600.0
2013-07-16 14:10:00,37.25,37.34,37.25,37.33,148500.0,25.0275,25.0879,25.0275,25.0812,148500.0
2013-07-16 14:20:00,37.33,37.34,37.27,37.28,120500.0,25.0812,25.0879,25.0409,25.0476,120500.0
2013-07-16 14:30:00,37.27,37.28,37.21,37.26,141800.0,25.0409,25.0476,25.0006,25.0342,141800.0
2013-07-16 14:40:00,37.26,37.28,37.23,37.24,171700.0,25.0342,25.0476,25.014,25.0207,171700.0
2013-07-16 14:50:00,37.25,37.29,37.24,37.26,94000.0,25.0275,25.0543,25.0207,25.0342,94000.0
2013-07-16 15:00:00,37.25,37.28,37.23,37.24,114100.0,25.0275,25.0476,25.014,25.0207,114100.0
2013-07-16 15:10:00,37.23,37.25,37.13,37.16,303400.0,25.014,25.0275,24.9468,24.967,303400.0
2013-07-16 15:20:00,37.16,37.19,37.13,37.18,333900.0,24.967,24.9871,24.9468,24.9804,333900.0
2013-07-16 15:30:00,37.19,37.28,37.19,37.25,225500.0,24.9871,25.0476,24.9871,25.0275,225500.0
2013-07-16 15:40:00,37.24,37.28,37.21,37.22,382500.0,25.0207,25.0476,25.0006,25.0073,382500.0
2013-07-16 15:50:00,37.22,37.28,37.2,37.25,791700.0,25.0073,25.0476,24.9939,25.0275,791700.0
2013-07-17 09:30:00,36.84,36.85,36.35,36.37,1469500.0,24.752,24.7587,24.4228,24.4362,1469500.0
2013-07-17 09:40:00,36.38,36.49,36.15,36.48,1698500.0,24.4429,24.5168,24.2884,24.5101,1698500.0
2013-07-17 09:50:00,36.48,36.49,36.23,36.33,896700.0,24.5101,24.5168,24.3421,24.4093,896700.0
2013-07-17 10:00:00,36.34,36.64,36.32,36.51,779700.0,24.416,24.6176,24.4026,24.5303,779700.0
2013-07-17 10:10:00,36.5,36.68,36.5,36.54,310000.0,24.5235,24.6445,24.5235,24.5504,310000.0
2013-07-17 10:20:00,36.54,36.61,36.42,36.46,699700.0,24.5504,24.5974,24.4698,24.4967,699700.0
2013-07-17 10:30:00,36.47,36.59,36.38,36.5,539800.0,24.5034,24.584,24.4429,24.5235,539800.0
2013-07-17 10:40:00,36.49,36.51,36.41,36.45,669500.0,24.5168,24.5303,24.4631,24.4899,669500.0
2013-07-17 10:50:00,36.45,36.58,36.44,36.57,441300.0,24.4899,24.5773,24.4832,24.5706,441300.0
2013-07-17 11:00:00,36.56,36.69,36.54,36.57,295600.0,24.5639,24.6512,24.5504,24.5706,295600.0
2013-07-17 11:10:00,36.57,36.67,36.52,36.64,400300.0,24.5706,24.6378,24.537,24.6176,400300.0
2013-07-17 11:20:00,36.64,36.71,36.58,36.6,280300.0,24.6176,24.6646,24.5773,24.5907,280300.0
2013-07-17 11:30:00,36.6,36.66,36.58,36.66,214400.0,24.5907,24.631,24.5773,24.631,214400.0
2013-07-17 11:40:00,36.66,36.71,36.64,36.68,255600.0,24.631,24.6646,24.6176,24.6445,255600.0
2013-07-17 11:50:00,36.66,36.7,36.61,36.7,172300.0,24.631,24.6579,24.5974,24.6579,172300.0
2013-07-17 12:00:00,36.7,36.7,36.65,36.66,183400.0,24.6579,24.6579,24.6243,24.631,183400.0
2013-07-17 12:10:00,36.67,36.71,36.65,36.67,178800.0,24.6378,24.6646,24.6243,24.6378,178800.0
2013-07-17 12:20:00,36.67,36.68,36.59,36.66,246600.0,24.6378,24.6445,24.584,24.631,246600.0
2013-07-17 12:30:00,36.66,36.69,36.59,36.6,179300.0,24.631,24.6512,24.584,24.5907,179300.0
2013-07-17 12:40:00,36.59,36.63,36.59,36.62,143100.0,24.584,24.6109,24.584,24.6042,143100.0
2013-07-17 12:50:00,36.62,36.71,36.6,36.69,394000.0,24.6042,24.6646,24.5907,24.6512,394000.0
2013-07-17 13:00:00,36.68,36.7,36.68,36.68,67000.0,24.6445,24.6579,24.6445,24.6445,67000.0
2013-07-17 13:10:00,36.68,36.69,36.66,36.69,87700.0,24.6445,24.6512,24.631,24.6512,87700.0
2013-07-17 13:20:00,36.69,36.69,36.62,36.65,188500.0,24.6512,24.6512,24.6042,24.6243,188500.0
2013-07-17 13:30:00,36.65,36.7,36.64,36.69,188500.0,24.6243,24.6579,24.6176,24.6512,188500.0
2013-07-17 13:40:00,36.69,36.78,36.68,36.7,270400.0,24.6512,24.7117,24.6445,24.6579,270400.0
2013-07-17 13:50:00,36.7,36.73,36.7,36.71,123600.0,24.6579,24.6781,24.6579,24.6646,123600.0
2013-07-17 14:00:00,36.71,36.74,36.71,36.72,104800.0,24.6646,24.6848,24.6646,24.6714,104800.0
2013-07-17 14:10:00,36.71,36.73,36.7,36.7,124500.0,24.6646,24.6781,24.6579,24.6579,124500.0
2013-07-17 14:20:00,36.71,36.71,36.65,36.71,305800.0,24.6646,24.6646,24.6243,24.6646,305800.0
2013-07-17 14:30:00,36.72,36.74,36.65,36.66,376700.0,24.6714,24.6848,24.6243,24.631,376700.0
2013-07-17 14:40:00,36.66,36.66,36.57,36.57,245500.0,24.631,24.631,24.5706,24.5706,245500.0
2013-07-17 14:50:00,36.57,36.63,36.56,36.63,141600.0,24.5706,24.6109,24.5639,24.6109,141600.0
2013-07-17 15:00:00,36.63,36.63,36.55,36.62,328600.0,24.6109,24.6109,24.5571,24.6042,328600.0
2013-07-17 15:10:00,36.62,36.62,36.56,36.6,289800.0,24.6042,24.6042,24.5639,24.5907,289800.0
2013-07-17 15:20:00,36.6,36.65,36.6,36.64,383400.0,24.5907,24.6243,24.5907,24.6176,383400.0
2013-07-17 15:30:00,36.64,36.66,36.6,36.6,548400.0,24.6176,24.631,24.5907,24.5907,548400.0
2013-07-17 15:40:00,36.6,36.63,36.58,36.63,685900.0,24.5907,24.6109,24.5773,24.6109,685900.0
2013-07-17 15:50:00,36.63,36.74,36.62,36.73,1478300.0,24.6109,24.6848,24.6042,24.6781,1478300.0
2013-07-18 09:30:00,36.88,36.97,36.81,36.91,395400.0,24.7789,24.8393,24.7318,24.799,395400.0
2013-07-18 09:40:00,36.91,37.03,36.9,37.01,268000.0,24.799,24.8796,24.7923,24.8662,268000.0
2013-07-18 09:50:00,37.01,37.04,36.95,37.01,223800.0,24.8662,24.8864,24.8259,24.8662,223800.0
2013-07-18 10:00:00,37.02,37.04,36.93,37.02,264700.0,24.8729,24.8864,24.8124,24.8729,264700.0
2013-07-18 10:10:00,37.02,37.02,36.97,36.98,318600.0,24.8729,24.8729,24.8393,24.846,318600.0
2013-07-18 10:20:00,36.98,37.02,36.96,37.01,274100.0,24.846,24.8729,24.8326,24.8662,274100.0
2013-07-18 10:30:00,37.02,37.02,36.89,36.89,324900.0,24.8729,24.8729,24.7856,24.7856,324900.0
2013-07-18 10:40:00,36.89,36.99,36.83,36.98,564300.0,24.7856,24.8528,24.7453,24.846,564300.0
2013-07-18 10:50:00,36.99,37.03,36.96,37.0,236100.0,24.8528,24.8796,24.8326,24.8595,236100.0
2013-07-18 11:00:00,37.01,37.01,36.97,37.0,176400.0,24.8662,24.8662,24.8393,24.8595,176400.0
2013-07-18 11:10:00,37.01,37.02,36.98,36.99,149300.0,24.8662,24.8729,24.846,24.8528,149300.0
2013-07-18 11:20:00,36.99,37.02,36.9,37.01,265000.0,24.8528,24.8729,24.7923,24.8662,265000.0
2013-07-18 11:30:00,37.01,37.02,36.97,37.02,189200.0,24.8662,24.8729,24.8393,24.8729,189200.0
2013-07-18 11:40:00,37.02,37.02,36.98,37.01,148900.0,24.8729,24.8729,24.846,24.8662,148900.0
2013-07-18 11:50:00,37.01,37.02,36.95,37.0,121500.0,24.8662,24.8729,24.8259,24.8595,121500.0
2013-07-18 12:00:00,37.0,37.02,36.97,36.98,213400.0,24.8595,24.8729,24.8393,24.846,213400.0
2013-07-18 12:10:00,36.98,37.02,36.98,37.0,84400.0,24.846,24.8729,24.846,24.8595,84400.0
2013-07-18 12:20:00,37.01,37.02,36.98,37.02,112500.0,24.8662,24.8729,24.846,24.8729,112500.0
2013-07-18 12:30:00,37.02,37.05,37.01,37.02,182100.0,24.8729,24.8931,24.8662,24.8729,182100.0
2013-07-18 12:40:00,37.02,37.03,36.98,37.02,104600.0,24.8729,24.8796,24.846,24.8729,104600.0
2013-07-18 12:50:00,37.02,37.02,36.98,37.01,235500.0,24.8729,24.8729,24.846,24.8662,235500.0
2013-07-18 13:00:00,37.01,37.07,37.0,37.05,122400.0,24.8662,24.9065,24.8595,24.8931,122400.0
2013-07-18 13:10:00,37.05,37.06,37.0,37.01,128800.0,24.8931,24.8998,24.8595,24.8662,128800.0
2013-07-18 13:20:00,37.0,37.01,36.99,37.0,616800.0,24.8595,24.8662,24.8528,24.8595,616800.0
2013-07-18 13:30:00,37.01,37.01,36.99,37.0,227900.0,24.8662,24.8662,24.8528,24.8595,227900.0
2013-07-18 13:40:00,37.01,37.02,37.0,37.02,256300.0,24.8662,24.8729,24.8595,24.8729,256300.0
2013-07-18 13:50:00,37.02,37.02,36.99,36.99,194700.0,24.8729,24.8729,24.8528,24.8528,194700.0
2013-07-18 14:00:00,37.0,37.02,36.99,37.02,96900.0,24.8595,24.8729,24.8528,24.8729,96900.0
2013-07-18 14:10:00,37.02,37.03,37.0,37.0,190700.0,24.8729,24.8796,24.8595,24.8595,190700.0
2013-07-18 14:20:00,37.0,37.03,37.0,37.02,133600.0,24.8595,24.8796,24.8595,24.8729,133600.0
2013-07-18 14:30:00,37.02,37.03,37.01,37.01,248300.0,24.8729,24.8796,24.8662,24.8662,248300.0
2013-07-18 14:40:00,37.02,37.05,37.01,37.05,141700.0,24.8729,24.8931,24.8662,24.8931,141700.0
2013-07-18 14:50:00,37.04,37.05,37.02,37.02,146300.0,24.8864,24.8931,24.8729,24.8729,146300.0
2013-07-18 15:00:00,37.03,37.07,37.02,37.06,168300.0,24.8796,24.9065,24.8729,24.8998,168300.0
2013-07-18 15:10:00,37.07,37.11,37.06,37.07,213000.0,24.9065,24.9334,24.8998,24.9065,213000.0
2013-07-18 15:20:00,37.07,37.07,37.03,37.05,232500.0,24.9065,24.9065,24.8796,24.8931,232500.0
2013-07-18 15:30:00,37.05,37.05,37.02,37.05,275000.0,24.8931,24.8931,24.8729,24.8931,275000.0
2013-07-18 15:40:00,37.05,37.06,37.02,37.05,458200.0,24.8931,24.8998,24.8729,24.8931,458200.0
2013-07-18 15:50:00,37.05,37.1,37.04,37.08,862600.0,24.8931,24.9267,24.8864,24.9132,862600.0
2013-07-19 09:30:00,37.06,37.11,36.88,36.93,1598000.0,24.8998,24.9334,24.7789,24.8124,1598000.0
2013-07-19 09:40:00,36.93,37.11,36.91,37.05,374000.0,24.8124,24.9334,24.799,24.8931,374000.0
2013-07-19 09:50:00,37.04,37.07,37.01,37.01,172400.0,24.8864,24.9065,24.8662,24.8662,172400.0
2013-07-19 10:00:00,37.02,37.05,36.99,37.03,258700.0,24.8729,24.8931,24.8528,24.8796,258700.0
2013-07-19 10:10:00,37.03,37.05,36.95,36.95,243100.0,24.8796,24.8931,24.8259,24.8259,243100.0
2013-07-19 10:20:00,36.95,37.02,36.95,37.02,340800.0,24.8259,24.8729,24.8259,24.8729,340800.0
2013-07-19 10:30:00,37.01,37.05,37.0,37.05,314200.0,24.8662,24.8931,24.8595,24.8931,314200.0
2013-07-19 10:40:00,37.04,37.13,37.04,37.13,115600.0,24.8864,24.9468,24.8864,24.9468,115600.0
2013-07-19 10:50:00,37.13,37.18,37.12,37.14,165100.0,24.9468,24.9804,24.9401,24.9535,165100.0
2013-07-19 11:00:00,37.15,37.24,37.14,37.23,135700.0,24.9603,25.0207,24.9535,25.014,135700.0
2013-07-19 11:10:00,37.23,37.29,37.22,37.29,145300.0,25.014,25.0543,25.0073,25.0543,145300.0
2013-07-19 11:20:00,37.29,37.31,37.28,37.28,136600.0,25.0543,25.0678,25.0476,25.0476,136600.0
2013-07-19 11:30:00,37.29,37.3,37.24,37.25,170500.0,25.0543,25.061,25.0207,25.0275,170500.0
2013-07-19 11:40:00,37.26,37.32,37.24,37.29,181900.0,25.0342,25.0745,25.0207,25.0543,181900.0
2013-07-19 11:50:00,37.29,37.32,37.26,37.32,134000.0,25.0543,25.0745,25.0342,25.0745,134000.0
2013-07-19 12:00:00,37.32,37.36,37.26,37.36,132600.0,25.0745,25.1014,25.0342,25.1014,132600.0
2013-07-19 12:10:00,37.36,37.36,37.29,37.3,114000.0,25.1014,25.1014,25.0543,25.061,114000.0
2013-07-19 12:20:00,37.3,37.35,37.29,37.3,95000.0,25.061,25.0946,25.0543,25.061,95000.0
2013-07-19 12:30:00,37.3,37.33,37.29,37.33,70000.0,25.061,25.0812,25.0543,25.0812,70000.0
2013-07-19 12:40:00,37.33,37.37,37.31,37.37,94700.0,25.0812,25.1081,25.0678,25.1081,94700.0
2013-07-19 12:50:00,37.36,37.37,37.28,37.29,120500.0,25.1014,25.1081,25.0476,25.0543,120500.0
2013-07-19 13:00:00,37.29,37.3,37.27,37.29,155400.0,25.0543,25.061,25.0409,25.0543,155400.0
2013-07-19 13:10:00,37.29,37.37,37.28,37.36,193900.0,25.0543,25.1081,25.0476,25.1014,193900.0
2013-07-19 13:20:00,37.36,37.38,37.35,37.38,132000.0,25.1014,25.1148,25.0946,25.1148,132000.0
2013-07-19 13:30:00,37.38,37.4,37.35,37.35,134900.0,25.1148,25.1282,25.0946,25.0946,134900.0
2013-07-19 13:40:00,37.35,37.36,37.32,37.32,82400.0,25.0946,25.1014,25.0745,25.0745,82400.0
2013-07-19 13:50:00,37.32,37.33,37.3,37.33,78300.0,25.0745,25.0812,25.061,25.0812,78300.0
2013-07-19 14:00:00,37.32,37.35,37.31,37.34,80900.0,25.0745,25.0946,25.0678,25.0879,80900.0
2013-07-19 14:10:00,37.34,37.37,37.31,37.31,74600.0,25.0879,25.1081,25.0678,25.0678,74600.0
2013-07-19 14:20:00,37.31,37.32,37.31,37.31,48300.0,25.0678,25.0745,25.0678,25.0678,48300.0
2013-07-19 14:30:00,37.31,37.33,37.29,37.29,108900.0,25.0678,25.0812,25.0543,25.0543,108900.0
2013-07-19 14:40:00,37.29,37.3,37.25,37.26,142700.0,25.0543,25.061,25.0275,25.0342,142700.0
2013-07-19 14:50:00,37.26,37.26,37.2,37.2,91300.0,25.0342,25.0342,24.9939,24.9939,91300.0
2013-07-19 15:00:00,37.2,37.26,37.2,37.23,224200.0,24.9939,25.0342,24.9939,25.014,224200.0
2013-07-19 15:10:00,37.23,37.24,37.21,37.22,65100.0,25.014,25.0207,25.0006,25.0073,65100.0
2013-07-19 15:20:00,37.21,37.22,37.2,37.22,114300.0,25.0006,25.0073,24.9939,25.0073,114300.0
2013-07-19 15:30:00,37.22,37.22,37.19,37.19,176900.0,25.0073,25.0073,24.9871,24.9871,176900.0
2013-07-19 15:40:00,37.19,37.25,37.18,37.24,473200.0,24.9871,25.0275,24.9804,25.0207,473200.0
2013-07-19 15:50:00,37.25,37.27,37.24,37.25,421000.0,25.0275,25.0409,25.0207,25.0275,421000.0
2013-07-22 09:30:00,37.23,37.29,37.2,37.22,248400.0,25.014,25.0543,24.9939,25.0073,248400.0
2013-07-22 09:40:00,37.22,37.25,37.21,37.23,125300.0,25.0073,25.0275,25.0006,25.014,125300.0
2013-07-22 09:50:00,37.23,37.24,37.21,37.23,96900.0,25.014,25.0207,25.0006,25.014,96900.0
2013-07-22 10:00:00,37.23,37.25,37.18,37.22,311100.0,25.014,25.0275,24.9804,25.0073,311100.0
2013-07-22 10:10:00,37.22,37.3,37.21,37.3,171800.0,25.0073,25.061,25.0006,25.061,171800.0
2013-07-22 10:20:00,37.29,37.34,37.29,37.31,106100.0,25.0543,25.0879,25.0543,25.0678,106100.0
2013-07-22 10:30:00,37.3,37.4,37.3,37.39,200500.0,25.061,25.1282,25.061,25.1215,200500.0
2013-07-22 10:40:00,37.39,37.4,37.37,37.38,123400.0,25.1215,25.1282,25.1081,25.1148,123400.0
2013-07-22 10:50:00,37.38,37.42,37.35,37.39,120400.0,25.1148,25.1417,25.0946,25.1215,120400.0
2013-07-22 11:00:00,37.39,37.43,37.38,37.4,136900.0,25.1215,25.1484,25.1148,25.1282,136900.0
2013-07-22 11:10:00,37.41,37.46,37.37,37.37,143800.0,25.135,25.1685,25.1081,25.1081,143800.0
2013-07-22 11:20:00,37.37,37.41,37.37,37.39,218000.0,25.1081,25.135,25.1081,25.1215,218000.0
2013-07-22 11:30:00,37.39,37.45,37.39,37.45,125600.0,25.1215,25.1618,25.1215,25.1618,125600.0
2013-07-22 11:40:00,37.45,37.46,37.43,37.44,133200.0,25.1618,25.1685,25.1484,25.1551,133200.0
2013-07-22 11:50:00,37.45,37.48,37.43,37.47,186500.0,25.1618,25.182,25.1484,25.1753,186500.0
2013-07-22 12:00:00,37.48,37.48,37.43,37.45,193200.0,25.182,25.182,25.1484,25.1618,193200.0
2013-07-22 12:10:00,37.45,37.45,37.4,37.41,119600.0,25.1618,25.1618,25.1282,25.135,119600.0
2013-07-22 12:20:00,37.4,37.41,37.38,37.4,141900.0,25.1282,25.135,25.1148,25.1282,141900.0
2013-07-22 12:30:00,37.4,37.41,37.39,37.41,86900.0,25.1282,25.135,25.1215,25.135,86900.0
2013-07-22 12:40:00,37.41,37.44,37.4,37.44,63000.0,25.135,25.1551,25.1282,25.1551,63000.0
2013-07-22 12:50:00,37.44,37.44,37.41,37.43,108100.0,25.1551,25.1551,25.135,25.1484,108100.0
2013-07-22 13:00:00,37.43,37.44,37.42,37.44,72600.0,25.1484,25.1551,25.1417,25.1551,72600.0
2013-07-22 13:10:00,37.44,37.45,37.43,37.44,293200.0,25.1551,25.1618,25.1484,25.1551,293200.0
2013-07-22 13:20:00,37.44,37.44,37.42,37.42,66800.0,25.1551,25.1551,25.1417,25.1417,66800.0
2013-07-22 13:30:00,37.43,37.43,37.41,37.41,63400.0,25.1484,25.1484,25.135,25.135,63400.0
2013-07-22 13:40:00,37.41,37.42,37.39,37.39,98200.0,25.135,25.1417,25.1215,25.1215,98200.0
2013-07-22 13:50:00,37.4,37.41,37.39,37.4,101400.0,25.1282,25.135,25.1215,25.1282,101400.0
2013-07-22 14:00:00,37.4,37.41,37.39,37.41,93300.0,25.1282,25.135,25.1215,25.135,93300.0
2013-07-22 14:10:00,37.41,37.43,37.4,37.41,156200.0,25.135,25.1484,25.1282,25.135,156200.0
2013-07-22 14:20:00,37.41,37.44,37.41,37.43,164400.0,25.135,25.1551,25.135,25.1484,164400.0
2013-07-22 14:30:00,37.42,37.44,37.42,37.43,122700.0,25.1417,25.1551,25.1417,25.1484,122700.0
2013-07-22 14:40:00,37.42,37.45,37.42,37.44,117000.0,25.1417,25.1618,25.1417,25.1551,117000.0
2013-07-22 14:50:00,37.44,37.44,37.42,37.42,119000.0,25.1551,25.1551,25.1417,25.1417,119000.0
2013-07-22 15:00:00,37.43,37.44,37.42,37.43,179900.0,25.1484,25.1551,25.1417,25.1484,179900.0
2013-07-22 15:10:00,37.43,37.43,37.41,37.42,180900.0,25.1484,25.1484,25.135,25.1417,180900.0
2013-07-22 15:20:00,37.43,37.43,37.4,37.4,196700.0,25.1484,25.1484,25.1282,25.1282,196700.0
2013-07-22 15:30:00,37.4,37.41,37.36,37.37,351200.0,25.1282,25.135,25.1014,25.1081,351200.0
2013-07-22 15:40:00,37.37,37.4,37.33,37.33,320300.0,25.1081,25.1282,25.0812,25.0812,320300.0
2013-07-22 15:50:00,37.34,37.36,37.31,37.36,680800.0,25.0879,25.1014,25.0678,25.1014,680800.0
2013-07-23 09:30:00,37.35,37.41,37.26,37.26,303200.0,25.0946,25.135,25.0342,25.0342,303200.0
2013-07-23 09:40:00,37.26,37.37,37.22,37.35,336900.0,25.0342,25.1081,25.0073,25.0946,336900.0
2013-07-23 09:50:00,37.36,37.48,37.31,37.44,434900.0,25.1014,25.182,25.0678,25.1551,434900.0
2013-07-23 10:00:00,37.43,37.47,37.4,37.44,176100.0,25.1484,25.1753,25.1282,25.1551,176100.0
2013-07-23 10:10:00,37.45,37.52,37.41,37.5,205800.0,25.1618,25.2089,25.135,25.1954,205800.0
2013-07-23 10:20:00,37.5,37.54,37.46,37.52,166700.0,25.1954,25.2223,25.1685,25.2089,166700.0
2013-07-23 10:30:00,37.52,37.53,37.49,37.51,163000.0,25.2089,25.2156,25.1887,25.2021,163000.0
2013-07-23 10:40:00,37.51,37.57,37.5,37.52,115100.0,25.2021,25.2425,25.1954,25.2089,115100.0
2013-07-23 10:50:00,37.53,37.6,37.51,37.55,202000.0,25.2156,25.2626,25.2021,25.229,202000.0
2013-07-23 11:00:00,37.55,37.56,37.5,37.55,120300.0,25.229,25.2357,25.1954,25.229,120300.0
2013-07-23 11:10:00,37.56,37.58,37.53,37.58,94600.0,25.2357,25.2492,25.2156,25.2492,94600.0
2013-07-23 11:20:00,37.58,37.61,37.57,37.59,127700.0,25.2492,25.2693,25.2425,25.2559,127700.0
2013-07-23 11:30:00,37.59,37.62,37.58,37.61,104000.0,25.2559,25.276,25.2492,25.2693,104000.0
2013-07-23 11:40:00,37.61,37.67,37.61,37.67,148400.0,25.2693,25.3096,25.2693,25.3096,148400.0
2013-07-23 11:50:00,37.67,37.68,37.6,37.6,121200.0,25.3096,25.3164,25.2626,25.2626,121200.0
2013-07-23 12:00:00,37.6,37.65,37.6,37.61,181200.0,25.2626,25.2962,25.2626,25.2693,181200.0
2013-07-23 12:10:00,37.62,37.66,37.61,37.65,148100.0,25.276,25.3029,25.2693,25.2962,148100.0
2013-07-23 12:20:00,37.64,37.66,37.6,37.6,128600.0,25.2895,25.3029,25.2626,25.2626,128600.0
2013-07-23 12:30:00,37.6,37.62,37.57,37.62,85600.0,25.2626,25.276,25.2425,25.276,85600.0
2013-07-23 12:40:00,37.62,37.62,37.57,37.61,89400.0,25.276,25.276,25.2425,25.2693,89400.0
2013-07-23 12:50:00,37.61,37.65,37.61,37.62,56300.0,25.2693,25.2962,25.2693,25.276,56300.0
2013-07-23 13:00:00,37.63,37.7,37.63,37.69,119600.0,25.2828,25.3298,25.2828,25.3231,119600.0
2013-07-23 13:10:00,37.69,37.69,37.63,37.67,204700.0,25.3231,25.3231,25.2828,25.3096,204700.0
2013-07-23 13:20:00,37.67,37.69,37.67,37.68,55500.0,25.3096,25.3231,25.3096,25.3164,55500.0
2013-07-23 13:30:00,37.68,37.73,37.68,37.72,134000.0,25.3164,25.35,25.3164,25.3432,134000.0
2013-07-23 13:40:00,37.71,37.72,37.64,37.64,100200.0,25.3365,25.3432,25.2895,25.2895,100200.0
2013-07-23 13:50:00,37.64,37.65,37.6,37.6,112800.0,25.2895,25.2962,25.2626,25.2626,112800.0
2013-07-23 14:00:00,37.6,37.66,37.6,37.62,199100.0,25.2626,25.3029,25.2626,25.276,199100.0
2013-07-23 14:10:00,37.63,37.66,37.59,37.66,161600.0,25.2828,25.3029,25.2559,25.3029,161600.0
2013-07-23 14:20:00,37.66,37.66,37.61,37.62,97500.0,25.3029,25.3029,25.2693,25.276,97500.0
2013-07-23 14:30:00,37.61,37.71,37.61,37.71,212200.0,25.2693,25.3365,25.2693,25.3365,212200.0
2013-07-23 14:40:00,37.71,37.71,37.68,37.68,155700.0,25.3365,25.3365,25.3164,25.3164,155700.0
2013-07-23 14:50:00,37.69,37.69,37.66,37.67,137300.0,25.3231,25.3231,25.3029,25.3096,137300.0
2013-07-23 15:00:00,37.66,37.7,37.65,37.7,115900.0,25.3029,25.3298,25.2962,25.3298,115900.0
2013-07-23 15:10:00,37.69,37.7,37.61,37.61,262500.0,25.3231,25.3298,25.2693,25.2693,262500.0
2013-07-23 15:20:00,37.61,37.62,37.58,37.58,212900.0,25.2693,25.276,25.2492,25.2492,212900.0
2013-07-23 15:30:00,37.59,37.61,37.53,37.54,387300.0,25.2559,25.2693,25.2156,25.2223,387300.0
2013-07-23 15:40:00,37.54,37.56,37.5,37.52,332100.0,25.2223,25.2357,25.1954,25.2089,332100.0
2013-07-23 15:50:00,37.52,37.55,37.49,37.54,526900.0,25.2089,25.229,25.1887,25.2223,526900.0
2013-07-24 09:30:00,37.62,37.64,37.45,37.55,237900.0,25.276,25.2895,25.1618,25.229,237900.0
2013-07-24 09:40:00,37.55,37.63,37.55,37.59,155400.0,25.229,25.2828,25.229,25.2559,155400.0
2013-07-24 09:50:00,37.58,37.6,37.52,37.57,133000.0,25.2492,25.2626,25.2089,25.2425,133000.0
2013-07-24 10:00:00,37.57,37.65,37.56,37.59,149100.0,25.2425,25.2962,25.2357,25.2559,149100.0
2013-07-24 10:10:00,37.59,37.65,37.53,37.62,172700.0,25.2559,25.2962,25.2156,25.276,172700.0
2013-07-24 10:20:00,37.61,37.63,37.56,37.61,150300.0,25.2693,25.2828,25.2357,25.2693,150300.0
2013-07-24 10:30:00,37.61,37.69,37.58,37.66,289100.0,25.2693,25.3231,25.2492,25.3029,289100.0
2013-07-24 10:40:00,37.66,37.67,37.62,37.62,110700.0,25.3029,25.3096,25.276,25.276,110700.0
2013-07-24 10:50:00,37.62,37.67,37.59,37.64,349300.0,25.276,25.3096,25.2559,25.2895,349300.0
2013-07-24 11:00:00,37.65,37.69,37.65,37.68,254200.0,25.2962,25.3231,25.2962,25.3164,254200.0
2013-07-24 11:10:00,37.67,37.68,37.6,37.62,239100.0,25.3096,25.3164,25.2626,25.276,239100.0
2013-07-24 11:20:00,37.62,37.62,37.56,37.57,116600.0,25.276,25.276,25.2357,25.2425,116600.0
2013-07-24 11:30:00,37.57,37.6,37.54,37.55,131500.0,25.2425,25.2626,25.2223,25.229,131500.0
2013-07-24 11:40:00,37.54,37.6,37.54,37.57,82200.0,25.2223,25.2626,25.2223,25.2425,82200.0
2013-07-24 11:50:00,37.57,37.58,37.5,37.53,138200.0,25.2425,25.2492,25.1954,25.2156,138200.0
2013-07-24 12:00:00,37.53,37.57,37.51,37.51,82600.0,25.2156,25.2425,25.2021,25.2021,82600.0
2013-07-24 12:10:00,37.52,37.53,37.45,37.49,82900.0,25.2089,25.2156,25.1618,25.1887,82900.0
2013-07-24 12:20:00,37.49,37.55,37.48,37.52,99500.0,25.1887,25.229,25.182,25.2089,99500.0
2013-07-24 12:30:00,37.52,37.59,37.49,37.57,100400.0,25.2089,25.2559,25.1887,25.2425,100400.0
2013-07-24 12:40:00,37.57,37.58,37.53,37.55,49600.0,25.2425,25.2492,25.2156,25.229,49600.0
2013-07-24 12:50:00,37.55,37.56,37.5,37.51,88400.0,25.229,25.2357,25.1954,25.2021,88400.0
2013-07-24 13:00:00,37.52,37.58,37.52,37.55,93300.0,25.2089,25.2492,25.2089,25.229,93300.0
2013-07-24 13:10:00,37.55,37.59,37.55,37.59,91100.0,25.229,25.2559,25.229,25.2559,91100.0
2013-07-24 13:20:00,37.59,37.6,37.57,37.6,77000.0,25.2559,25.2626,25.2425,25.2626,77000.0
2013-07-24 13:30:00,37.6,37.61,37.57,37.59,104900.0,25.2626,25.2693,25.2425,25.2559,104900.0
2013-07-24 13:40:00,37.59,37.6,37.57,37.59,161700.0,25.2559,25.2626,25.2425,25.2559,161700.0
2013-07-24 13:50:00,37.59,37.6,37.53,37.58,120500.0,25.2559,25.2626,25.2156,25.2492,120500.0
2013-07-24 14:00:00,37.58,37.63,37.57,37.61,127600.0,25.2492,25.2828,25.2425,25.2693,127600.0
2013-07-24 14:10:00,37.6,37.64,37.58,37.61,106500.0,25.2626,25.2895,25.2492,25.2693,106500.0
2013-07-24 14:20:00,37.61,37.67,37.61,37.65,191400.0,25.2693,25.3096,25.2693,25.2962,191400.0
2013-07-24 14:30:00,37.66,37.66,37.61,37.65,225400.0,25.3029,25.3029,25.2693,25.2962,225400.0
2013-07-24 14:40:00,37.64,37.66,37.61,37.64,72400.0,25.2895,25.3029,25.2693,25.2895,72400.0
2013-07-24 14:50:00,37.64,37.67,37.63,37.66,138000.0,25.2895,25.3096,25.2828,25.3029,138000.0
2013-07-24 15:00:00,37.66,37.66,37.57,37.59,122200.0,25.3029,25.3029,25.2425,25.2559,122200.0
2013-07-24 15:10:00,37.58,37.62,37.55,37.58,134300.0,25.2492,25.276,25.229,25.2492,134300.0
2013-07-24 15:20:00,37.58,37.61,37.57,37.57,134400.0,25.2492,25.2693,25.2425,25.2425,134400.0
2013-07-24 15:30:00,37.58,37.58,37.51,37.52,283600.0,25.2492,25.2492,25.2021,25.2089,283600.0
2013-07-24 15:40:00,37.53,37.58,37.53,37.55,367400.0,25.2156,25.2492,25.2156,25.229,367400.0
2013-07-24 15:50:00,37.54,37.58,37.53,37.55,700600.0,25.2223,25.2492,25.2156,25.229,700600.0
2013-07-25 09:30:00,37.3,37.32,37.16,37.2,355600.0,25.061,25.0745,24.967,24.9939,355600.0
2013-07-25 09:40:00,37.2,37.39,37.18,37.38,202000.0,24.9939,25.1215,24.9804,25.1148,202000.0
2013-07-25 09:50:00,37.39,37.43,37.36,37.4,159600.0,25.1215,25.1484,25.1014,25.1282,159600.0
2013-07-25 10:00:00,37.41,37.49,37.41,37.42,123700.0,25.135,25.1887,25.135,25.1417,123700.0
2013-07-25 10:10:00,37.42,37.45,37.36,37.36,181600.0,25.1417,25.1618,25.1014,25.1014,181600.0
2013-07-25 10:20:00,37.36,37.46,37.34,37.44,160800.0,25.1014,25.1685,25.0879,25.1551,160800.0
2013-07-25 10:30:00,37.44,37.46,37.29,37.33,136900.0,25.1551,25.1685,25.0543,25.0812,136900.0
2013-07-25 10:40:00,37.33,37.4,37.31,37.39,139300.0,25.0812,25.1282,25.0678,25.1215,139300.0
2013-07-25 10:50:00,37.38,37.39,37.34,37.34,124000.0,25.1148,25.1215,25.0879,25.0879,124000.0
2013-07-25 11:00:00,37.34,37.34,37.26,37.3,204900.0,25.0879,25.0879,25.0342,25.061,204900.0
2013-07-25 11:10:00,37.3,37.3,37.24,37.26,68500.0,25.061,25.061,25.0207,25.0342,68500.0
2013-07-25 11:20:00,37.26,37.27,37.19,37.24,146000.0,25.0342,25.0409,24.9871,25.0207,146000.0
2013-07-25 11:30:00,37.24,37.32,37.24,37.26,97800.0,25.0207,25.0745,25.0207,25.0342,97800.0
2013-07-25 11:40:00,37.26,37.35,37.25,37.35,94600.0,25.0342,25.0946,25.0275,25.0946,94600.0
2013-07-25 11:50:00,37.35,37.36,37.31,37.32,96100.0,25.0946,25.1014,25.0678,25.0745,96100.0
2013-07-25 12:00:00,37.31,37.33,37.28,37.28,89300.0,25.0678,25.0812,25.0476,25.0476,89300.0
2013-07-25 12:10:00,37.28,37.3,37.21,37.21,51100.0,25.0476,25.061,25.0006,25.0006,51100.0
2013-07-25 12:20:00,37.21,37.29,37.21,37.23,128000.0,25.0006,25.0543,25.0006,25.014,128000.0
2013-07-25 12:30:00,37.23,37.33,37.23,37.31,102800.0,25.014,25.0812,25.014,25.0678,102800.0
2013-07-25 12:40:00,37.3,37.36,37.29,37.34,61300.0,25.061,25.1014,25.0543,25.0879,61300.0
2013-07-25 12:50:00,37.34,37.36,37.29,37.31,81900.0,25.0879,25.1014,25.0543,25.0678,81900.0
2013-07-25 13:00:00,37.31,37.34,37.3,37.31,64800.0,25.0678,25.0879,25.061,25.0678,64800.0
2013-07-25 13:10:00,37.32,37.32,37.29,37.29,63100.0,25.0745,25.0745,25.0543,25.0543,63100.0
2013-07-25 13:20:00,37.3,37.35,37.28,37.35,53300.0,25.061,25.0946,25.0476,25.0946,53300.0
2013-07-25 13:30:00,37.34,37.4,37.34,37.37,79000.0,25.0879,25.1282,25.0879,25.1081,79000.0
2013-07-25 13:40:00,37.37,37.39,37.34,37.39,65000.0,25.1081,25.1215,25.0879,25.1215,65000.0
2013-07-25 13:50:00,37.38,37.4,37.37,37.39,47600.0,25.1148,25.1282,25.1081,25.1215,47600.0
2013-07-25 14:00:00,37.38,37.47,37.38,37.45,127800.0,25.1148,25.1753,25.1148,25.1618,127800.0
2013-07-25 14:10:00,37.45,37.46,37.35,37.35,134900.0,25.1618,25.1685,25.0946,25.0946,134900.0
2013-07-25 14:20:00,37.35,37.38,37.32,37.33,161500.0,25.0946,25.1148,25.0745,25.0812,161500.0
2013-07-25 14:30:00,37.33,37.39,37.33,37.38,138700.0,25.0812,25.1215,25.0812,25.1148,138700.0
2013-07-25 14:40:00,37.37,37.39,37.33,37.33,107900.0,25.1081,25.1215,25.0812,25.0812,107900.0
2013-07-25 14:50:00,37.33,37.37,37.29,37.32,123400.0,25.0812,25.1081,25.0543,25.0745,123400.0
2013-07-25 15:00:00,37.32,37.41,37.31,37.34,196200.0,25.0745,25.135,25.0678,25.0879,196200.0
2013-07-25 15:10:00,37.34,37.4,37.33,37.39,193600.0,25.0879,25.1282,25.0812,25.1215,193600.0
2013-07-25 15:20:00,37.39,37.46,37.38,37.43,232900.0,25.1215,25.1685,25.1148,25.1484,232900.0
2013-07-25 15:30:00,37.42,37.52,37.42,37.49,314700.0,25.1417,25.2089,25.1417,25.1887,314700.0
2013-07-25 15:40:00,37.48,37.52,37.43,37.48,315300.0,25.182,25.2089,25.1484,25.182,315300.0
2013-07-25 15:50:00,37.48,37.49,37.44,37.47,648200.0,25.182,25.1887,25.1551,25.1753,648200.0
2013-07-26 09:30:00,37.3,37.42,37.27,37.32,215700.0,25.061,25.1417,25.0409,25.0745,215700.0
2013-07-26 09:40:00,37.32,37.34,37.22,37.25,231400.0,25.0745,25.0879,25.0073,25.0275,231400.0
2013-07-26 09:50:00,37.24,37.29,37.22,37.26,180900.0,25.0207,25.0543,25.0073,25.0342,180900.0
2013-07-26 10:00:00,37.26,37.29,37.22,37.26,128400.0,25.0342,25.0543,25.0073,25.0342,128400.0
2013-07-26 10:10:00,37.26,37.32,37.22,37.28,268100.0,25.0342,25.0745,25.0073,25.0476,268100.0
2013-07-26 10:20:00,37.28,37.34,37.28,37.3,196200.0,25.0476,25.0879,25.0476,25.061,196200.0
2013-07-26 10:30:00,37.3,37.34,37.27,37.3,104000.0,25.061,25.0879,25.0409,25.061,104000.0
2013-07-26 10:40:00,37.3,37.33,37.17,37.2,188700.0,25.061,25.0812,24.9737,24.9939,188700.0
2013-07-26 10:50:00,37.19,37.2,37.14,37.17,123200.0,24.9871,24.9939,24.9535,24.9737,123200.0
2013-07-26 11:00:00,37.17,37.25,37.14,37.23,91100.0,24.9737,25.0275,24.9535,25.014,91100.0
2013-07-26 11:10:00,37.22,37.25,37.18,37.25,145500.0,25.0073,25.0275,24.9804,25.0275,145500.0
2013-07-26 11:20:00,37.25,37.25,37.19,37.23,68300.0,25.0275,25.0275,24.9871,25.014,68300.0
2013-07-26 11:30:00,37.22,37.25,37.18,37.24,81700.0,25.0073,25.0275,24.9804,25.0207,81700.0
2013-07-26 11:40:00,37.25,37.29,37.23,37.28,69100.0,25.0275,25.0543,25.014,25.0476,69100.0
2013-07-26 11:50:00,37.29,37.29,37.23,37.27,101400.0,25.0543,25.0543,25.014,25.0409,101400.0
2013-07-26 12:00:00,37.27,37.35,37.26,37.34,72600.0,25.0409,25.0946,25.0342,25.0879,72600.0
2013-07-26 12:10:00,37.34,37.34,37.27,37.29,66400.0,25.0879,25.0879,25.0409,25.0543,66400.0
2013-07-26 12:20:00,37.28,37.29,37.23,37.26,46000.0,25.0476,25.0543,25.014,25.0342,46000.0
2013-07-26 12:30:00,37.25,37.32,37.25,37.3,57900.0,25.0275,25.0745,25.0275,25.061,57900.0
2013-07-26 12:40:00,37.3,37.33,37.3,37.32,38200.0,25.061,25.0812,25.061,25.0745,38200.0
2013-07-26 12:50:00,37.32,37.34,37.29,37.3,94600.0,25.0745,25.0879,25.0543,25.061,94600.0
2013-07-26 13:00:00,37.3,37.34,37.3,37.34,48000.0,25.061,25.0879,25.061,25.0879,48000.0
2013-07-26 13:10:00,37.34,37.35,37.32,37.34,78400.0,25.0879,25.0946,25.0745,25.0879,78400.0
2013-07-26 13:20:00,37.34,37.37,37.32,37.34,117000.0,25.0879,25.1081,25.0745,25.0879,117000.0
2013-07-26 13:30:00,37.35,37.36,37.33,37.35,53200.0,25.0946,25.1014,25.0812,25.0946,53200.0
2013-07-26 13:40:00,37.36,37.38,37.34,37.34,55100.0,25.1014,25.1148,25.0879,25.0879,55100.0
2013-07-26 13:50:00,37.34,37.39,37.34,37.38,85300.0,25.0879,25.1215,25.0879,25.1148,85300.0
2013-07-26 14:00:00,37.37,37.41,37.36,37.4,82900.0,25.1081,25.135,25.1014,25.1282,82900.0
2013-07-26 14:10:00,37.41,37.43,37.38,37.4,98200.0,25.135,25.1484,25.1148,25.1282,98200.0
2013-07-26 14:20:00,37.4,37.41,37.37,37.37,140700.0,25.1282,25.135,25.1081,25.1081,140700.0
2013-07-26 14:30:00,37.37,37.39,37.36,37.38,92600.0,25.1081,25.1215,25.1014,25.1148,92600.0
2013-07-26 14:40:00,37.38,37.42,37.38,37.42,176800.0,25.1148,25.1417,25.1148,25.1417,176800.0
2013-07-26 14:50:00,37.42,37.47,37.42,37.43,126700.0,25.1417,25.1753,25.1417,25.1484,126700.0
2013-07-26 15:00:00,37.43,37.45,37.39,37.45,113300.0,25.1484,25.1618,25.1215,25.1618,113300.0
2013-07-26 15:10:00,37.46,37.49,37.45,37.48,81900.0,25.1685,25.1887,25.1618,25.182,81900.0
2013-07-26 15:20:00,37.49,37.51,37.47,37.49,119800.0,25.1887,25.2021,25.1753,25.1887,119800.0
2013-07-26 15:30:00,37.49,37.5,37.45,37.47,166000.0,25.1887,25.1954,25.1618,25.1753,166000.0
2013-07-26 15:40:00,37.47,37.55,37.47,37.54,593800.0,25.1753,25.229,25.1753,25.2223,593800.0
2013-07-26 15:50:00,37.53,37.57,37.48,37.55,584500.0,25.2156,25.2425,25.182,25.229,584500.0
2013-07-29 09:30:00,37.52,37.56,37.45,37.47,302400.0,25.2089,25.2357,25.1618,25.1753,302400.0
2013-07-29 09:40:00,37.47,37.58,37.47,37.52,172800.0,25.1753,25.2492,25.1753,25.2089,172800.0
2013-07-29 09:50:00,37.53,37.56,37.47,37.53,246200.0,25.2156,25.2357,25.1753,25.2156,246200.0
2013-07-29 10:00:00,37.54,37.56,37.39,37.41,179900.0,25.2223,25.2357,25.1215,25.135,179900.0
2013-07-29 10:10:00,37.42,37.48,37.4,37.47,178400.0,25.1417,25.182,25.1282,25.1753,178400.0
2013-07-29 10:20:00,37.46,37.53,37.45,37.52,119200.0,25.1685,25.2156,25.1618,25.2089,119200.0
2013-07-29 10:30:00,37.51,37.52,37.43,37.45,108000.0,25.2021,25.2089,25.1484,25.1618,108000.0
2013-07-29 10:40:00,37.45,37.48,37.43,37.45,108700.0,25.1618,25.182,25.1484,25.1618,108700.0
2013-07-29 10:50:00,37.45,37.45,37.33,37.37,188600.0,25.1618,25.1618,25.0812,25.1081,188600.0
2013-07-29 11:00:00,37.37,37.38,37.34,37.37,161200.0,25.1081,25.1148,25.0879,25.1081,161200.0
2013-07-29 11:10:00,37.37,37.38,37.32,37.32,102900.0,25.1081,25.1148,25.0745,25.0745,102900.0
2013-07-29 11:20:00,37.33,37.37,37.32,37.37,117500.0,25.0812,25.1081,25.0745,25.1081,117500.0
2013-07-29 11:30:00,37.36,37.39,37.33,37.36,108000.0,25.1014,25.1215,25.0812,25.1014,108000.0
2013-07-29 11:40:00,37.35,37.37,37.33,37.35,90500.0,25.0946,25.1081,25.0812,25.0946,90500.0
2013-07-29 11:50:00,37.36,37.37,37.32,37.35,73700.0,25.1014,25.1081,25.0745,25.0946,73700.0
2013-07-29 12:00:00,37.35,37.36,37.33,37.33,69700.0,25.0946,25.1014,25.0812,25.0812,69700.0
2013-07-29 12:10:00,37.33,37.36,37.29,37.31,97100.0,25.0812,25.1014,25.0543,25.0678,97100.0
2013-07-29 12:20:00,37.31,37.36,37.31,37.34,43500.0,25.0678,25.1014,25.0678,25.0879,43500.0
2013-07-29 12:30:00,37.34,37.34,37.3,37.33,53100.0,25.0879,25.0879,25.061,25.0812,53100.0
2013-07-29 12:40:00,37.33,37.39,37.32,37.37,123600.0,25.0812,25.1215,25.0745,25.1081,123600.0
2013-07-29 12:50:00,37.36,37.37,37.32,37.34,88100.0,25.1014,25.1081,25.0745,25.0879,88100.0
2013-07-29 13:00:00,37.35,37.4,37.34,37.38,106700.0,25.0946,25.1282,25.0879,25.1148,106700.0
2013-07-29 13:10:00,37.37,37.43,37.37,37.4,129800.0,25.1081,25.1484,25.1081,25.1282,129800.0
2013-07-29 13:20:00,37.4,37.43,37.38,37.38,75700.0,25.1282,25.1484,25.1148,25.1148,75700.0
2013-07-29 13:30:00,37.38,37.41,37.35,37.4,114900.0,25.1148,25.135,25.0946,25.1282,114900.0
2013-07-29 13:40:00,37.4,37.42,37.4,37.41,106500.0,25.1282,25.1417,25.1282,25.135,106500.0
2013-07-29 13:50:00,37.41,37.41,37.37,37.38,72600.0,25.135,25.135,25.1081,25.1148,72600.0
2013-07-29 14:00:00,37.37,37.45,37.37,37.45,106700.0,25.1081,25.1618,25.1081,25.1618,106700.0
2013-07-29 14:10:00,37.45,37.48,37.45,37.47,95700.0,25.1618,25.182,25.1618,25.1753,95700.0
2013-07-29 14:20:00,37.47,37.49,37.45,37.49,94700.0,25.1753,25.1887,25.1618,25.1887,94700.0
2013-07-29 14:30:00,37.49,37.5,37.4,37.41,104800.0,25.1887,25.1954,25.1282,25.135,104800.0
2013-07-29 14:40:00,37.41,37.48,37.41,37.48,216800.0,25.135,25.182,25.135,25.182,216800.0
2013-07-29 14:50:00,37.48,37.48,37.47,37.47,44000.0,25.182,25.182,25.1753,25.1753,44000.0
2013-07-29 15:00:00,37.47,37.48,37.44,37.47,112900.0,25.1753,25.182,25.1551,25.1753,112900.0
2013-07-29 15:10:00,37.47,37.49,37.45,37.49,105400.0,25.1753,25.1887,25.1618,25.1887,105400.0
2013-07-29 15:20:00,37.48,37.54,37.46,37.54,148800.0,25.182,25.2223,25.1685,25.2223,148800.0
2013-07-29 15:30:00,37.54,37.54,37.51,37.52,121600.0,25.2223,25.2223,25.2021,25.2089,121600.0
2013-07-29 15:40:00,37.51,37.55,37.49,37.5,351100.0,25.2021,25.229,25.1887,25.1954,351100.0
2013-07-29 15:50:00,37.51,37.53,37.47,37.5,564400.0,25.2021,25.2156,25.1753,25.1954,564400.0
2013-07-30 09:30:00,37.72,37.82,37.71,37.82,341100.0,25.3432,25.4104,25.3365,25.4104,341100.0
2013-07-30 09:40:00,37.82,37.86,37.78,37.78,226000.0,25.4104,25.4373,25.3835,25.3835,226000.0
2013-07-30 09:50:00,37.78,37.88,37.75,37.88,317800.0,25.3835,25.4507,25.3634,25.4507,317800.0
2013-07-30 10:00:00,37.88,37.96,37.86,37.93,262000.0,25.4507,25.5045,25.4373,25.4843,262000.0
2013-07-30 10:10:00,37.94,37.96,37.85,37.88,286100.0,25.491,25.5045,25.4306,25.4507,286100.0
2013-07-30 10:20:00,37.88,37.94,37.87,37.9,242500.0,25.4507,25.491,25.444,25.4642,242500.0
2013-07-30 10:30:00,37.91,37.94,37.88,37.92,202100.0,25.4709,25.491,25.4507,25.4776,202100.0
2013-07-30 10:40:00,37.93,37.95,37.9,37.95,173200.0,25.4843,25.4978,25.4642,25.4978,173200.0
2013-07-30 10:50:00,37.96,37.97,37.86,37.89,250700.0,25.5045,25.5112,25.4373,25.4575,250700.0
2013-07-30 11:00:00,37.89,37.94,37.88,37.91,226700.0,25.4575,25.491,25.4507,25.4709,226700.0
2013-07-30 11:10:00,37.9,37.93,37.89,37.91,149900.0,25.4642,25.4843,25.4575,25.4709,149900.0
2013-07-30 11:20:00,37.91,37.93,37.89,37.89,214800.0,25.4709,25.4843,25.4575,25.4575,214800.0
2013-07-30 11:30:00,37.88,37.92,37.86,37.86,173100.0,25.4507,25.4776,25.4373,25.4373,173100.0
2013-07-30 11:40:00,37.86,37.86,37.8,37.84,175500.0,25.4373,25.4373,25.397,25.4239,175500.0
2013-07-30 11:50:00,37.84,37.87,37.79,37.79,201300.0,25.4239,25.444,25.3903,25.3903,201300.0
2013-07-30 12:00:00,37.79,37.84,37.79,37.82,190500.0,25.3903,25.4239,25.3903,25.4104,190500.0
2013-07-30 12:10:00,37.81,37.84,37.79,37.83,228900.0,25.4037,25.4239,25.3903,25.4171,228900.0
2013-07-30 12:20:00,37.84,37.86,37.83,37.84,204500.0,25.4239,25.4373,25.4171,25.4239,204500.0
2013-07-30 12:30:00,37.85,37.87,37.81,37.86,186800.0,25.4306,25.444,25.4037,25.4373,186800.0
2013-07-30 12:40:00,37.86,37.89,37.85,37.89,107600.0,25.4373,25.4575,25.4306,25.4575,107600.0
2013-07-30 12:50:00,37.89,37.91,37.86,37.91,249700.0,25.4575,25.4709,25.4373,25.4709,249700.0
2013-07-30 13:00:00,37.91,37.94,37.9,37.91,201700.0,25.4709,25.491,25.4642,25.4709,201700.0
2013-07-30 13:10:00,37.91,37.94,37.88,37.9,216600.0,25.4709,25.491,25.4507,25.4642,216600.0
2013-07-30 13:20:00,37.9,37.9,37.88,37.89,233400.0,25.4642,25.4642,25.4507,25.4575,233400.0
2013-07-30 13:30:00,37.89,37.93,37.87,37.93,269000.0,25.4575,25.4843,25.444,25.4843,269000.0
2013-07-30 13:40:00,37.92,37.93,37.89,37.91,227400.0,25.4776,25.4843,25.4575,25.4709,227400.0
2013-07-30 13:50:00,37.91,37.93,37.89,37.91,191100.0,25.4709,25.4843,25.4575,25.4709,191100.0
2013-07-30 14:00:00,37.91,37.92,37.87,37.87,195600.0,25.4709,25.4776,25.444,25.444,195600.0
2013-07-30 14:10:00,37.87,37.88,37.83,37.87,202400.0,25.444,25.4507,25.4171,25.444,202400.0
2013-07-30 14:20:00,37.87,37.88,37.85,37.86,192000.0,25.444,25.4507,25.4306,25.4373,192000.0
2013-07-30 14:30:00,37.86,37.92,37.85,37.86,178300.0,25.4373,25.4776,25.4306,25.4373,178300.0
2013-07-30 14:40:00,37.87,37.88,37.82,37.83,183900.0,25.444,25.4507,25.4104,25.4171,183900.0
2013-07-30 14:50:00,37.84,37.84,37.75,37.75,165400.0,25.4239,25.4239,25.3634,25.3634,165400.0
2013-07-30 15:00:00,37.75,37.83,37.72,37.82,184000.0,25.3634,25.4171,25.3432,25.4104,184000.0
2013-07-30 15:10:00,37.81,37.82,37.79,37.79,111500.0,25.4037,25.4104,25.3903,25.3903,111500.0
2013-07-30 15:20:00,37.79,37.83,37.77,37.8,265200.0,25.3903,25.4171,25.3768,25.397,265200.0
2013-07-30 15:30:00,37.81,37.81,37.75,37.75,274200.0,25.4037,25.4037,25.3634,25.3634,274200.0
2013-07-30 15:40:00,37.75,37.75,37.68,37.69,600000.0,25.3634,25.3634,25.3164,25.3231,600000.0
2013-07-30 15:50:00,37.7,37.73,37.65,37.71,1183200.0,25.3298,25.35,25.2962,25.3365,1183200.0
2013-07-31 09:30:00,37.8,37.95,37.78,37.93,255700.0,25.397,25.4978,25.3835,25.4843,255700.0
2013-07-31 09:40:00,37.93,37.94,37.88,37.89,173900.0,25.4843,25.491,25.4507,25.4575,173900.0
2013-07-31 09:50:00,37.89,37.91,37.82,37.83,204400.0,25.4575,25.4709,25.4104,25.4171,204400.0
2013-07-31 10:00:00,37.83,37.85,37.73,37.73,317000.0,25.4171,25.4306,25.35,25.35,317000.0
2013-07-31 10:10:00,37.75,37.83,37.72,37.8,193200.0,25.3634,25.4171,25.3432,25.397,193200.0
2013-07-31 10:20:00,37.81,37.84,37.74,37.82,183600.0,25.4037,25.4239,25.3567,25.4104,183600.0
2013-07-31 10:30:00,37.83,37.9,37.83,37.89,165000.0,25.4171,25.4642,25.4171,25.4575,165000.0
2013-07-31 10:40:00,37.9,37.94,37.89,37.91,102300.0,25.4642,25.491,25.4575,25.4709,102300.0
2013-07-31 10:50:00,37.91,37.95,37.9,37.95,163900.0,25.4709,25.4978,25.4642,25.4978,163900.0
2013-07-31 11:00:00,37.95,37.96,37.93,37.95,89000.0,25.4978,25.5045,25.4843,25.4978,89000.0
2013-07-31 11:10:00,37.95,37.97,37.92,37.93,118100.0,25.4978,25.5112,25.4776,25.4843,118100.0
2013-07-31 11:20:00,37.93,37.94,37.88,37.88,56400.0,25.4843,25.491,25.4507,25.4507,56400.0
2013-07-31 11:30:00,37.88,37.89,37.82,37.83,172400.0,25.4507,25.4575,25.4104,25.4171,172400.0
2013-07-31 11:40:00,37.83,37.83,37.77,37.77,98800.0,25.4171,25.4171,25.3768,25.3768,98800.0
2013-07-31 11:50:00,37.77,37.77,37.71,37.71,129800.0,25.3768,25.3768,25.3365,25.3365,129800.0
2013-07-31 12:00:00,37.72,37.72,37.65,37.66,208400.0,25.3432,25.3432,25.2962,25.3029,208400.0
2013-07-31 12:10:00,37.65,37.71,37.62,37.65,368400.0,25.2962,25.3365,25.276,25.2962,368400.0
2013-07-31 12:20:00,37.66,37.66,37.5,37.52,354200.0,25.3029,25.3029,25.1954,25.2089,354200.0
2013-07-31 12:30:00,37.52,37.52,37.47,37.47,295200.0,25.2089,25.2089,25.1753,25.1753,295200.0
2013-07-31 12:40:00,37.48,37.5,37.47,37.47,259900.0,25.182,25.1954,25.1753,25.1753,259900.0
2013-07-31 12:50:00,37.48,37.49,37.47,37.47,183700.0,25.182,25.1887,25.1753,25.1753,183700.0
2013-07-31 13:00:00,37.47,37.51,37.39,37.4,301400.0,25.1753,25.2021,25.1215,25.1282,301400.0
2013-07-31 13:10:00,37.4,37.4,37.34,37.35,226500.0,25.1282,25.1282,25.0879,25.0946,226500.0
2013-07-31 13:20:00,37.35,37.43,37.33,37.41,204900.0,25.0946,25.1484,25.0812,25.135,204900.0
2013-07-31 13:30:00,37.41,37.45,37.41,37.45,86600.0,25.135,25.1618,25.135,25.1618,86600.0
2013-07-31 13:40:00,37.44,37.53,37.44,37.49,174600.0,25.1551,25.2156,25.1551,25.1887,174600.0
2013-07-31 13:50:00,37.49,37.53,37.48,37.49,196500.0,25.1887,25.2156,25.182,25.1887,196500.0
2013-07-31 14:00:00,37.49,37.61,37.48,37.53,194000.0,25.1887,25.2693,25.182,25.2156,194000.0
2013-07-31 14:10:00,37.52,37.54,37.35,37.45,285900.0,25.2089,25.2223,25.0946,25.1618,285900.0
2013-07-31 14:20:00,37.45,37.53,37.43,37.5,127800.0,25.1618,25.2156,25.1484,25.1954,127800.0
2013-07-31 14:30:00,37.5,37.62,37.5,37.6,159600.0,25.1954,25.276,25.1954,25.2626,159600.0
2013-07-31 14:40:00,37.6,37.64,37.58,37.59,176200.0,25.2626,25.2895,25.2492,25.2559,176200.0
2013-07-31 14:50:00,37.59,37.63,37.59,37.63,159200.0,25.2559,25.2828,25.2559,25.2828,159200.0
2013-07-31 15:00:00,37.64,37.64,37.48,37.48,192700.0,25.2895,25.2895,25.182,25.182,192700.0
2013-07-31 15:10:00,37.48,37.5,37.38,37.4,275200.0,25.182,25.1954,25.1148,25.1282,275200.0
2013-07-31 15:20:00,37.39,37.47,37.36,37.47,345300.0,25.1215,25.1753,25.1014,25.1753,345300.0
2013-07-31 15:30:00,37.47,37.48,37.38,37.4,292300.0,25.1753,25.182,25.1148,25.1282,292300.0
2013-07-31 15:40:00,37.4,37.41,37.32,37.34,745300.0,25.1282,25.135,25.0745,25.0879,745300.0
2013-07-31 15:50:00,37.34,37.4,37.3,37.32,1240100.0,25.0879,25.1282,25.061,25.0745,1240100.0
2013-08-01 09:30:00,37.66,37.8,37.6,37.77,279200.0,25.3029,25.397,25.2626,25.3768,279200.0
2013-08-01 09:40:00,37.77,37.9,37.77,37.86,251700.0,25.3768,25.4642,25.3768,25.4373,251700.0
2013-08-01 09:50:00,37.86,37.91,37.83,37.84,162500.0,25.4373,25.4709,25.4171,25.4239,162500.0
2013-08-01 10:00:00,37.83,37.93,37.83,37.87,244800.0,25.4171,25.4843,25.4171,25.444,244800.0
2013-08-01 10:10:00,37.87,37.88,37.84,37.86,150700.0,25.444,25.4507,25.4239,25.4373,150700.0
2013-08-01 10:20:00,37.86,37.87,37.82,37.84,209000.0,25.4373,25.444,25.4104,25.4239,209000.0
2013-08-01 10:30:00,37.84,37.85,37.75,37.76,104200.0,25.4239,25.4306,25.3634,25.3701,104200.0
2013-08-01 10:40:00,37.76,37.84,37.76,37.78,132500.0,25.3701,25.4239,25.3701,25.3835,132500.0
2013-08-01 10:50:00,37.78,37.83,37.76,37.81,106600.0,25.3835,25.4171,25.3701,25.4037,106600.0
2013-08-01 11:00:00,37.8,37.85,37.78,37.82,75600.0,25.397,25.4306,25.3835,25.4104,75600.0
2013-08-01 11:10:00,37.82,37.83,37.71,37.75,271100.0,25.4104,25.4171,25.3365,25.3634,271100.0
2013-08-01 11:20:00,37.75,37.75,37.69,37.71,121000.0,25.3634,25.3634,25.3231,25.3365,121000.0
2013-08-01 11:30:00,37.71,37.74,37.7,37.73,68800.0,25.3365,25.3567,25.3298,25.35,68800.0
2013-08-01 11:40:00,37.73,37.73,37.7,37.7,71000.0,25.35,25.35,25.3298,25.3298,71000.0
2013-08-01 11:50:00,37.7,37.71,37.63,37.69,120600.0,25.3298,25.3365,25.2828,25.3231,120600.0
2013-08-01 12:00:00,37.7,37.7,37.63,37.66,71000.0,25.3298,25.3298,25.2828,25.3029,71000.0
2013-08-01 12:10:00,37.66,37.71,37.65,37.69,69300.0,25.3029,25.3365,25.2962,25.3231,69300.0
2013-08-01 12:20:00,37.68,37.69,37.66,37.67,75500.0,25.3164,25.3231,25.3029,25.3096,75500.0
2013-08-01 12:30:00,37.68,37.71,37.66,37.66,101800.0,25.3164,25.3365,25.3029,25.3029,101800.0
2013-08-01 12:40:00,37.66,37.68,37.61,37.65,163600.0,25.3029,25.3164,25.2693,25.2962,163600.0
2013-08-01 12:50:00,37.65,37.66,37.64,37.66,71500.0,25.2962,25.3029,25.2895,25.3029,71500.0
2013-08-01 13:00:00,37.66,37.68,37.64,37.68,100000.0,25.3029,25.3164,25.2895,25.3164,100000.0
2013-08-01 13:10:00,37.68,37.7,37.66,37.68,73500.0,25.3164,25.3298,25.3029,25.3164,73500.0
2013-08-01 13:20:00,37.68,37.68,37.64,37.65,68000.0,25.3164,25.3164,25.2895,25.2962,68000.0
2013-08-01 13:30:00,37.65,37.68,37.65,37.68,72800.0,25.2962,25.3164,25.2962,25.3164,72800.0
2013-08-01 13:40:00,37.67,37.72,37.67,37.68,125100.0,25.3096,25.3432,25.3096,25.3164,125100.0
2013-08-01 13:50:00,37.69,37.74,37.66,37.72,140300.0,25.3231,25.3567,25.3029,25.3432,140300.0
2013-08-01 14:00:00,37.72,37.77,37.71,37.77,130100.0,25.3432,25.3768,25.3365,25.3768,130100.0
2013-08-01 14:10:00,37.77,37.79,37.73,37.74,89600.0,25.3768,25.3903,25.35,25.3567,89600.0
2013-08-01 14:20:00,37.75,37.78,37.74,37.76,91400.0,25.3634,25.3835,25.3567,25.3701,91400.0
2013-08-01 14:30:00,37.75,37.75,37.7,37.72,107100.0,25.3634,25.3634,25.3298,25.3432,107100.0
2013-08-01 14:40:00,37.72,37.75,37.7,37.72,128400.0,25.3432,25.3634,25.3298,25.3432,128400.0
2013-08-01 14:50:00,37.71,37.75,37.7,37.72,111500.0,25.3365,25.3634,25.3298,25.3432,111500.0
2013-08-01 15:00:00,37.72,37.75,37.7,37.71,214700.0,25.3432,25.3634,25.3298,25.3365,214700.0
2013-08-01 15:10:00,37.72,37.73,37.67,37.69,110800.0,25.3432,25.35,25.3096,25.3231,110800.0
2013-08-01 15:20:00,37.7,37.75,37.66,37.72,146000.0,25.3298,25.3634,25.3029,25.3432,146000.0
2013-08-01 15:30:00,37.72,37.77,37.69,37.76,263800.0,25.3432,25.3768,25.3231,25.3701,263800.0
2013-08-01 15:40:00,37.76,37.77,37.71,37.72,380200.0,25.3701,25.3768,25.3365,25.3432,380200.0
2013-08-01 15:50:00,37.72,37.73,37.66,37.67,686400.0,25.3432,25.35,25.3029,25.3096,686400.0
2013-08-02 09:30:00,37.57,37.65,37.54,37.62,158300.0,25.2425,25.2962,25.2223,25.276,158300.0
2013-08-02 09:40:00,37.61,37.66,37.59,37.62,142600.0,25.2693,25.3029,25.2559,25.276,142600.0
2013-08-02 09:50:00,37.63,37.75,37.63,37.65,108600.0,25.2828,25.3634,25.2828,25.2962,108600.0
2013-08-02 10:00:00,37.65,37.71,37.64,37.64,86800.0,25.2962,25.3365,25.2895,25.2895,86800.0
2013-08-02 10:10:00,37.64,37.7,37.64,37.69,101600.0,25.2895,25.3298,25.2895,25.3231,101600.0
2013-08-02 10:20:00,37.69,37.73,37.66,37.7,102900.0,25.3231,25.35,25.3029,25.3298,102900.0
2013-08-02 10:30:00,37.7,37.74,37.67,37.7,142200.0,25.3298,25.3567,25.3096,25.3298,142200.0
2013-08-02 10:40:00,37.71,37.72,37.65,37.66,107200.0,25.3365,25.3432,25.2962,25.3029,107200.0
2013-08-02 10:50:00,37.66,37.71,37.66,37.68,117900.0,25.3029,25.3365,25.3029,25.3164,117900.0
2013-08-02 11:00:00,37.68,37.77,37.68,37.76,165400.0,25.3164,25.3768,25.3164,25.3701,165400.0
2013-08-02 11:10:00,37.76,37.77,37.73,37.77,100400.0,25.3701,25.3768,25.35,25.3768,100400.0
2013-08-02 11:20:00,37.77,37.8,37.74,37.74,93200.0,25.3768,25.397,25.3567,25.3567,93200.0
2013-08-02 11:30:00,37.74,37.76,37.71,37.72,209500.0,25.3567,25.3701,25.3365,25.3432,209500.0
2013-08-02 11:40:00,37.72,37.73,37.7,37.71,51900.0,25.3432,25.35,25.3298,25.3365,51900.0
2013-08-02 11:50:00,37.7,37.71,37.67,37.67,61300.0,25.3298,25.3365,25.3096,25.3096,61300.0
2013-08-02 12:00:00,37.67,37.68,37.64,37.66,86900.0,25.3096,25.3164,25.2895,25.3029,86900.0
2013-08-02 12:10:00,37.66,37.71,37.64,37.71,131000.0,25.3029,25.3365,25.2895,25.3365,131000.0
2013-08-02 12:20:00,37.71,37.76,37.7,37.76,34400.0,25.3365,25.3701,25.3298,25.3701,34400.0
2013-08-02 12:30:00,37.76,37.8,37.76,37.76,68000.0,25.3701,25.397,25.3701,25.3701,68000.0
2013-08-02 12:40:00,37.76,37.79,37.75,37.79,71900.0,25.3701,25.3903,25.3634,25.3903,71900.0
2013-08-02 12:50:00,37.8,37.82,37.78,37.81,42000.0,25.397,25.4104,25.3835,25.4037,42000.0
2013-08-02 13:00:00,37.81,37.81,37.77,37.79,45300.0,25.4037,25.4037,25.3768,25.3903,45300.0
2013-08-02 13:10:00,37.79,37.81,37.77,37.8,92200.0,25.3903,25.4037,25.3768,25.397,92200.0
2013-08-02 13:20:00,37.8,37.81,37.78,37.78,54500.0,25.397,25.4037,25.3835,25.3835,54500.0
2013-08-02 13:30:00,37.78,37.81,37.77,37.77,120200.0,25.3835,25.4037,25.3768,25.3768,120200.0
2013-08-02 13:40:00,37.78,37.78,37.75,37.75,32200.0,25.3835,25.3835,25.3634,25.3634,32200.0
2013-08-02 13:50:00,37.76,37.77,37.72,37.76,113100.0,25.3701,25.3768,25.3432,25.3701,113100.0
2013-08-02 14:00:00,37.76,37.76,37.71,37.73,181500.0,25.3701,25.3701,25.3365,25.35,181500.0
2013-08-02 14:10:00,37.72,37.74,37.68,37.68,160900.0,25.3432,25.3567,25.3164,25.3164,160900.0
2013-08-02 14:20:00,37.68,37.7,37.66,37.7,177600.0,25.3164,25.3298,25.3029,25.3298,177600.0
2013-08-02 14:30:00,37.7,37.7,37.63,37.65,134800.0,25.3298,25.3298,25.2828,25.2962,134800.0
2013-08-02 14:40:00,37.65,37.7,37.64,37.68,105800.0,25.2962,25.3298,25.2895,25.3164,105800.0
2013-08-02 14:50:00,37.68,37.71,37.68,37.69,149900.0,25.3164,25.3365,25.3164,25.3231,149900.0
2013-08-02 15:00:00,37.69,37.71,37.68,37.69,79000.0,25.3231,25.3365,25.3164,25.3231,79000.0
2013-08-02 15:10:00,37.69,37.71,37.69,37.7,40900.0,25.3231,25.3365,25.3231,25.3298,40900.0
2013-08-02 15:20:00,37.7,37.71,37.68,37.71,56700.0,25.3298,25.3365,25.3164,25.3365,56700.0
2013-08-02 15:30:00,37.7,37.71,37.68,37.71,147600.0,25.3298,25.3365,25.3164,25.3365,147600.0
2013-08-02 15:40:00,37.7,37.78,37.69,37.78,292300.0,25.3298,25.3835,25.3231,25.3835,292300.0
2013-08-02 15:50:00,37.78,37.78,37.74,37.76,662700.0,25.3835,25.3835,25.3567,25.3701,662700.0
2013-08-05 09:30:00,37.69,37.79,37.66,37.68,146100.0,25.3231,25.3903,25.3029,25.3164,146100.0
2013-08-05 09:40:00,37.68,37.71,37.6,37.66,129200.0,25.3164,25.3365,25.2626,25.3029,129200.0
2013-08-05 09:50:00,37.66,37.74,37.64,37.73,141200.0,25.3029,25.3567,25.2895,25.35,141200.0
2013-08-05 10:00:00,37.73,37.74,37.66,37.71,85500.0,25.35,25.3567,25.3029,25.3365,85500.0
2013-08-05 10:10:00,37.72,37.76,37.72,37.73,88600.0,25.3432,25.3701,25.3432,25.35,88600.0
2013-08-05 10:20:00,37.73,37.76,37.73,37.73,102500.0,25.35,25.3701,25.35,25.35,102500.0
2013-08-05 10:30:00,37.73,37.81,37.73,37.8,153900.0,25.35,25.4037,25.35,25.397,153900.0
2013-08-05 10:40:00,37.8,37.83,37.8,37.8,102100.0,25.397,25.4171,25.397,25.397,102100.0
2013-08-05 10:50:00,37.8,37.82,37.73,37.74,130100.0,25.397,25.4104,25.35,25.3567,130100.0
2013-08-05 11:00:00,37.75,37.78,37.74,37.76,125600.0,25.3634,25.3835,25.3567,25.3701,125600.0
2013-08-05 11:10:00,37.76,37.78,37.74,37.76,65300.0,25.3701,25.3835,25.3567,25.3701,65300.0
2013-08-05 11:20:00,37.76,37.77,37.74,37.75,78500.0,25.3701,25.3768,25.3567,25.3634,78500.0
2013-08-05 11:30:00,37.75,37.77,37.72,37.75,73100.0,25.3634,25.3768,25.3432,25.3634,73100.0
2013-08-05 11:40:00,37.74,37.76,37.73,37.73,59100.0,25.3567,25.3701,25.35,25.35,59100.0
2013-08-05 11:50:00,37.73,37.76,37.73,37.76,28800.0,25.35,25.3701,25.35,25.3701,28800.0
2013-08-05 12:00:00,37.76,37.77,37.74,37.77,72900.0,25.3701,25.3768,25.3567,25.3768,72900.0
2013-08-05 12:10:00,37.77,37.8,37.75,37.8,34000.0,25.3768,25.397,25.3634,25.397,34000.0
2013-08-05 12:20:00,37.79,37.8,37.75,37.75,70600.0,25.3903,25.397,25.3634,25.3634,70600.0
2013-08-05 12:30:00,37.75,37.76,37.7,37.71,67200.0,25.3634,25.3701,25.3298,25.3365,67200.0
2013-08-05 12:40:00,37.71,37.72,37.68,37.69,63000.0,25.3365,25.3432,25.3164,25.3231,63000.0
2013-08-05 12:50:00,37.69,37.7,37.67,37.69,38400.0,25.3231,25.3298,25.3096,25.3231,38400.0
2013-08-05 13:00:00,37.69,37.7,37.6,37.6,98700.0,25.3231,25.3298,25.2626,25.2626,98700.0
2013-08-05 13:10:00,37.61,37.65,37.6,37.63,71200.0,25.2693,25.2962,25.2626,25.2828,71200.0
2013-08-05 13:20:00,37.62,37.65,37.62,37.62,49300.0,25.276,25.2962,25.276,25.276,49300.0
2013-08-05 13:30:00,37.62,37.63,37.59,37.59,44600.0,25.276,25.2828,25.2559,25.2559,44600.0
2013-08-05 13:40:00,37.6,37.62,37.6,37.62,46000.0,25.2626,25.276,25.2626,25.276,46000.0
2013-08-05 13:50:00,37.62,37.67,37.62,37.65,60800.0,25.276,25.3096,25.276,25.2962,60800.0
2013-08-05 14:00:00,37.64,37.66,37.62,37.64,140300.0,25.2895,25.3029,25.276,25.2895,140300.0
2013-08-05 14:10:00,37.65,37.68,37.64,37.66,58700.0,25.2962,25.3164,25.2895,25.3029,58700.0
2013-08-05 14:20:00,37.66,37.7,37.65,37.66,111900.0,25.3029,25.3298,25.2962,25.3029,111900.0
2013-08-05 14:30:00,37.66,37.68,37.66,37.68,90700.0,25.3029,25.3164,25.3029,25.3164,90700.0
2013-08-05 14:40:00,37.68,37.73,37.68,37.72,212200.0,25.3164,25.35,25.3164,25.3432,212200.0
2013-08-05 14:50:00,37.72,37.77,37.7,37.77,171300.0,25.3432,25.3768,25.3298,25.3768,171300.0
2013-08-05 15:00:00,37.77,37.79,37.73,37.79,200600.0,25.3768,25.3903,25.35,25.3903,200600.0
2013-08-05 15:10:00,37.78,37.8,37.76,37.77,95200.0,25.3835,25.397,25.3701,25.3768,95200.0
2013-08-05 15:20:00,37.77,37.79,37.76,37.78,92000.0,25.3768,25.3903,25.3701,25.3835,92000.0
2013-08-05 15:30:00,37.78,37.81,37.77,37.78,143000.0,25.3835,25.4037,25.3768,25.3835,143000.0
2013-08-05 15:40:00,37.79,37.82,37.78,37.8,333700.0,25.3903,25.4104,25.3835,25.397,333700.0
2013-08-05 15:50:00,37.81,37.82,37.74,37.75,320200.0,25.4037,25.4104,25.3567,25.3634,320200.0
2013-08-06 09:30:00,37.72,37.72,37.56,37.61,196400.0,25.3432,25.3432,25.2357,25.2693,196400.0
2013-08-06 09:40:00,37.61,37.66,37.59,37.61,155200.0,25.2693,25.3029,25.2559,25.2693,155200.0
2013-08-06 09:50:00,37.61,37.61,37.54,37.57,156900.0,25.2693,25.2693,25.2223,25.2425,156900.0
2013-08-06 10:00:00,37.57,37.58,37.51,37.56,150900.0,25.2425,25.2492,25.2021,25.2357,150900.0
2013-08-06 10:10:00,37.56,37.56,37.51,37.52,108900.0,25.2357,25.2357,25.2021,25.2089,108900.0
2013-08-06 10:20:00,37.52,37.55,37.5,37.53,137300.0,25.2089,25.229,25.1954,25.2156,137300.0
2013-08-06 10:30:00,37.53,37.53,37.47,37.51,235100.0,25.2156,25.2156,25.1753,25.2021,235100.0
2013-08-06 10:40:00,37.51,37.56,37.48,37.55,184900.0,25.2021,25.2357,25.182,25.229,184900.0
2013-08-06 10:50:00,37.55,37.59,37.54,37.55,101400.0,25.229,25.2559,25.2223,25.229,101400.0
2013-08-06 11:00:00,37.55,37.59,37.53,37.57,85500.0,25.229,25.2559,25.2156,25.2425,85500.0
2013-08-06 11:10:00,37.57,37.58,37.54,37.56,78000.0,25.2425,25.2492,25.2223,25.2357,78000.0
2013-08-06 11:20:00,37.56,37.57,37.54,37.57,76000.0,25.2357,25.2425,25.2223,25.2425,76000.0
2013-08-06 11:30:00,37.57,37.59,37.54,37.59,78700.0,25.2425,25.2559,25.2223,25.2559,78700.0
2013-08-06 11:40:00,37.59,37.62,37.57,37.61,98600.0,25.2559,25.276,25.2425,25.2693,98600.0
2013-08-06 11:50:00,37.61,37.62,37.59,37.62,52000.0,25.2693,25.276,25.2559,25.276,52000.0
2013-08-06 12:00:00,37.6,37.64,37.59,37.62,58900.0,25.2626,25.2895,25.2559,25.276,58900.0
2013-08-06 12:10:00,37.62,37.63,37.56,37.56,49500.0,25.276,25.2828,25.2357,25.2357,49500.0
2013-08-06 12:20:00,37.56,37.58,37.56,37.56,37400.0,25.2357,25.2492,25.2357,25.2357,37400.0
2013-08-06 12:30:00,37.56,37.6,37.56,37.6,29200.0,25.2357,25.2626,25.2357,25.2626,29200.0
2013-08-06 12:40:00,37.59,37.62,37.58,37.6,57100.0,25.2559,25.276,25.2492,25.2626,57100.0
2013-08-06 12:50:00,37.6,37.62,37.59,37.62,42800.0,25.2626,25.276,25.2559,25.276,42800.0
2013-08-06 13:00:00,37.61,37.62,37.6,37.6,41300.0,25.2693,25.276,25.2626,25.2626,41300.0
2013-08-06 13:10:00,37.6,37.61,37.59,37.61,44900.0,25.2626,25.2693,25.2559,25.2693,44900.0
2013-08-06 13:20:00,37.61,37.62,37.6,37.61,30600.0,25.2693,25.276,25.2626,25.2693,30600.0
2013-08-06 13:30:00,37.6,37.62,37.58,37.62,84700.0,25.2626,25.276,25.2492,25.276,84700.0
2013-08-06 13:40:00,37.62,37.64,37.61,37.64,41900.0,25.276,25.2895,25.2693,25.2895,41900.0
2013-08-06 13:50:00,37.64,37.64,37.62,37.63,78500.0,25.2895,25.2895,25.276,25.2828,78500.0
2013-08-06 14:00:00,37.62,37.63,37.59,37.6,105700.0,25.276,25.2828,25.2559,25.2626,105700.0
2013-08-06 14:10:00,37.6,37.6,37.57,37.58,83900.0,25.2626,25.2626,25.2425,25.2492,83900.0
2013-08-06 14:20:00,37.57,37.62,37.57,37.6,105600.0,25.2425,25.276,25.2425,25.2626,105600.0
2013-08-06 14:30:00,37.59,37.62,37.59,37.6,62800.0,25.2559,25.276,25.2559,25.2626,62800.0
2013-08-06 14:40:00,37.59,37.6,37.55,37.55,146300.0,25.2559,25.2626,25.229,25.229,146300.0
2013-08-06 14:50:00,37.55,37.58,37.55,37.57,86900.0,25.229,25.2492,25.229,25.2425,86900.0
2013-08-06 15:00:00,37.57,37.58,37.55,37.57,123300.0,25.2425,25.2492,25.229,25.2425,123300.0
2013-08-06 15:10:00,37.57,37.58,37.56,37.56,101600.0,25.2425,25.2492,25.2357,25.2357,101600.0
2013-08-06 15:20:00,37.56,37.57,37.54,37.54,201800.0,25.2357,25.2425,25.2223,25.2223,201800.0
2013-08-06 15:30:00,37.54,37.57,37.53,37.57,162800.0,25.2223,25.2425,25.2156,25.2425,162800.0
2013-08-06 15:40:00,37.57,37.63,37.57,37.61,254200.0,25.2425,25.2828,25.2425,25.2693,254200.0
2013-08-06 15:50:00,37.62,37.62,37.57,37.6,531200.0,25.276,25.276,25.2425,25.2626,531200.0
2013-08-07 09:30:00,37.44,37.44,37.27,37.27,232400.0,25.1551,25.1551,25.0409,25.0409,232400.0
2013-08-07 09:40:00,37.27,37.3,37.19,37.24,217600.0,25.0409,25.061,24.9871,25.0207,217600.0
2013-08-07 09:50:00,37.25,37.25,37.04,37.09,288600.0,25.0275,25.0275,24.8864,24.92,288600.0
2013-08-07 10:00:00,37.09,37.09,37.03,37.04,248100.0,24.92,24.92,24.8796,24.8864,248100.0
2013-08-07 10:10:00,37.04,37.12,37.0,37.12,199400.0,24.8864,24.9401,24.8595,24.9401,199400.0
2013-08-07 10:20:00,37.13,37.15,37.07,37.09,157200.0,24.9468,24.9603,24.9065,24.92,157200.0
2013-08-07 10:30:00,37.09,37.13,37.08,37.11,126400.0,24.92,24.9468,24.9132,24.9334,126400.0
2013-08-07 10:40:00,37.11,37.24,37.1,37.23,102500.0,24.9334,25.0207,24.9267,25.014,102500.0
2013-08-07 10:50:00,37.23,37.24,37.19,37.19,86600.0,25.014,25.0207,24.9871,24.9871,86600.0
2013-08-07 11:00:00,37.19,37.19,37.11,37.15,132100.0,24.9871,24.9871,24.9334,24.9603,132100.0
2013-08-07 11:10:00,37.13,37.17,37.13,37.14,74400.0,24.9468,24.9737,24.9468,24.9535,74400.0
2013-08-07 11:20:00,37.14,37.16,37.12,37.15,106400.0,24.9535,24.967,24.9401,24.9603,106400.0
2013-08-07 11:30:00,37.14,37.15,37.11,37.11,111200.0,24.9535,24.9603,24.9334,24.9334,111200.0
2013-08-07 11:40:00,37.11,37.17,37.1,37.16,101600.0,24.9334,24.9737,24.9267,24.967,101600.0
2013-08-07 11:50:00,37.16,37.23,37.16,37.18,106500.0,24.967,25.014,24.967,24.9804,106500.0
2013-08-07 12:00:00,37.18,37.2,37.15,37.16,59800.0,24.9804,24.9939,24.9603,24.967,59800.0
2013-08-07 12:10:00,37.16,37.2,37.16,37.2,78000.0,24.967,24.9939,24.967,24.9939,78000.0
2013-08-07 12:20:00,37.2,37.2,37.17,37.19,73300.0,24.9939,24.9939,24.9737,24.9871,73300.0
2013-08-07 12:30:00,37.18,37.24,37.17,37.23,108200.0,24.9804,25.0207,24.9737,25.014,108200.0
2013-08-07 12:40:00,37.23,37.24,37.22,37.24,39800.0,25.014,25.0207,25.0073,25.0207,39800.0
2013-08-07 12:50:00,37.24,37.24,37.22,37.23,54100.0,25.0207,25.0207,25.0073,25.014,54100.0
2013-08-07 13:00:00,37.23,37.24,37.21,37.23,100700.0,25.014,25.0207,25.0006,25.014,100700.0
2013-08-07 13:10:00,37.23,37.23,37.2,37.21,98600.0,25.014,25.014,24.9939,25.0006,98600.0
2013-08-07 13:20:00,37.22,37.24,37.19,37.21,101500.0,25.0073,25.0207,24.9871,25.0006,101500.0
2013-08-07 13:30:00,37.22,37.22,37.18,37.19,98000.0,25.0073,25.0073,24.9804,24.9871,98000.0
2013-08-07 13:40:00,37.19,37.21,37.15,37.15,83400.0,24.9871,25.0006,24.9603,24.9603,83400.0
2013-08-07 13:50:00,37.15,37.19,37.14,37.19,62400.0,24.9603,24.9871,24.9535,24.9871,62400.0
2013-08-07 14:00:00,37.19,37.23,37.18,37.18,120500.0,24.9871,25.014,24.9804,24.9804,120500.0
2013-08-07 14:10:00,37.18,37.19,37.16,37.18,81900.0,24.9804,24.9871,24.967,24.9804,81900.0
2013-08-07 14:20:00,37.16,37.17,37.14,37.15,100300.0,24.967,24.9737,24.9535,24.9603,100300.0
2013-08-07 14:30:00,37.16,37.17,37.14,37.16,91500.0,24.967,24.9737,24.9535,24.967,91500.0
2013-08-07 14:40:00,37.16,37.18,37.15,37.18,107300.0,24.967,24.9804,24.9603,24.9804,107300.0
2013-08-07 14:50:00,37.18,37.22,37.18,37.21,130200.0,24.9804,25.0073,24.9804,25.0006,130200.0
2013-08-07 15:00:00,37.21,37.23,37.19,37.22,184800.0,25.0006,25.014,24.9871,25.0073,184800.0
2013-08-07 15:10:00,37.22,37.27,37.21,37.24,129300.0,25.0073,25.0409,25.0006,25.0207,129300.0
2013-08-07 15:20:00,37.24,37.25,37.19,37.23,129900.0,25.0207,25.0275,24.9871,25.014,129900.0
2013-08-07 15:30:00,37.23,37.25,37.18,37.23,168400.0,25.014,25.0275,24.9804,25.014,168400.0
2013-08-07 15:40:00,37.23,37.25,37.21,37.25,213600.0,25.014,25.0275,25.0006,25.0275,213600.0
2013-08-07 15:50:00,37.25,37.25,37.2,37.22,780000.0,25.0275,25.0275,24.9939,25.0073,780000.0
2013-08-08 09:30:00,37.39,37.49,37.31,37.46,177100.0,25.1215,25.1887,25.0678,25.1685,177100.0
2013-08-08 09:40:00,37.46,37.52,37.35,37.37,152100.0,25.1685,25.2089,25.0946,25.1081,152100.0
2013-08-08 09:50:00,37.37,37.37,37.28,37.33,157400.0,25.1081,25.1081,25.0476,25.0812,157400.0
2013-08-08 10:00:00,37.33,37.36,37.21,37.24,101400.0,25.0812,25.1014,25.0006,25.0207,101400.0
2013-08-08 10:10:00,37.24,37.25,37.21,37.24,98000.0,25.0207,25.0275,25.0006,25.0207,98000.0
2013-08-08 10:20:00,37.24,37.29,37.23,37.23,86300.0,25.0207,25.0543,25.014,25.014,86300.0
2013-08-08 10:30:00,37.24,37.24,37.1,37.14,126700.0,25.0207,25.0207,24.9267,24.9535,126700.0
2013-08-08 10:40:00,37.15,37.15,37.06,37.12,196600.0,24.9603,24.9603,24.8998,24.9401,196600.0
2013-08-08 10:50:00,37.13,37.15,37.11,37.12,90600.0,24.9468,24.9603,24.9334,24.9401,90600.0
2013-08-08 11:00:00,37.13,37.15,37.09,37.14,113500.0,24.9468,24.9603,24.92,24.9535,113500.0
2013-08-08 11:10:00,37.15,37.15,37.09,37.09,80200.0,24.9603,24.9603,24.92,24.92,80200.0
2013-08-08 11:20:00,37.1,37.15,37.1,37.12,124200.0,24.9267,24.9603,24.9267,24.9401,124200.0
2013-08-08 11:30:00,37.12,37.14,37.1,37.13,80600.0,24.9401,24.9535,24.9267,24.9468,80600.0
2013-08-08 11:40:00,37.13,37.16,37.13,37.13,57300.0,24.9468,24.967,24.9468,24.9468,57300.0
2013-08-08 11:50:00,37.14,37.17,37.12,37.16,154500.0,24.9535,24.9737,24.9401,24.967,154500.0
2013-08-08 12:00:00,37.16,37.18,37.15,37.16,99300.0,24.967,24.9804,24.9603,24.967,99300.0
2013-08-08 12:10:00,37.16,37.21,37.16,37.2,103700.0,24.967,25.0006,24.967,24.9939,103700.0
2013-08-08 12:20:00,37.2,37.25,37.2,37.23,102500.0,24.9939,25.0275,24.9939,25.014,102500.0
2013-08-08 12:30:00,37.24,37.25,37.22,37.25,94700.0,25.0207,25.0275,25.0073,25.0275,94700.0
2013-08-08 12:40:00,37.25,37.28,37.25,37.26,79900.0,25.0275,25.0476,25.0275,25.0342,79900.0
2013-08-08 12:50:00,37.27,37.28,37.26,37.27,54600.0,25.0409,25.0476,25.0342,25.0409,54600.0
2013-08-08 13:00:00,37.27,37.3,37.26,37.29,86800.0,25.0409,25.061,25.0342,25.0543,86800.0
2013-08-08 13:10:00,37.28,37.29,37.26,37.27,46500.0,25.0476,25.0543,25.0342,25.0409,46500.0
2013-08-08 13:20:00,37.27,37.3,37.27,37.27,61300.0,25.0409,25.061,25.0409,25.0409,61300.0
2013-08-08 13:30:00,37.27,37.29,37.25,37.25,107100.0,25.0409,25.0543,25.0275,25.0275,107100.0
2013-08-08 13:40:00,37.25,37.26,37.22,37.25,89900.0,25.0275,25.0342,25.0073,25.0275,89900.0
2013-08-08 13:50:00,37.24,37.31,37.24,37.3,76900.0,25.0207,25.0678,25.0207,25.061,76900.0
2013-08-08 14:00:00,37.31,37.33,37.29,37.29,79700.0,25.0678,25.0812,25.0543,25.0543,79700.0
2013-08-08 14:10:00,37.3,37.34,37.3,37.32,51300.0,25.061,25.0879,25.061,25.0745,51300.0
2013-08-08 14:20:00,37.33,37.37,37.32,37.34,92900.0,25.0812,25.1081,25.0745,25.0879,92900.0
2013-08-08 14:30:00,37.35,37.36,37.29,37.32,114600.0,25.0946,25.1014,25.0543,25.0745,114600.0
2013-08-08 14:40:00,37.32,37.34,37.31,37.32,74500.0,25.0745,25.0879,25.0678,25.0745,74500.0
2013-08-08 14:50:00,37.33,37.33,37.29,37.32,94400.0,25.0812,25.0812,25.0543,25.0745,94400.0
2013-08-08 15:00:00,37.32,37.34,37.3,37.34,83500.0,25.0745,25.0879,25.061,25.0879,83500.0
2013-08-08 15:10:00,37.34,37.34,37.31,37.33,107700.0,25.0879,25.0879,25.0678,25.0812,107700.0
2013-08-08 15:20:00,37.34,37.35,37.31,37.34,122800.0,25.0879,25.0946,25.0678,25.0879,122800.0
2013-08-08 15:30:00,37.33,37.35,37.3,37.34,148500.0,25.0812,25.0946,25.061,25.0879,148500.0
2013-08-08 15:40:00,37.35,37.38,37.31,37.36,400500.0,25.0946,25.1148,25.0678,25.1014,400500.0
2013-08-08 15:50:00,37.35,37.39,37.31,37.34,568400.0,25.0946,25.1215,25.0678,25.0879,568400.0
2013-08-09 09:30:00,37.31,37.39,37.26,37.35,396700.0,25.0678,25.1215,25.0342,25.0946,396700.0
2013-08-09 09:40:00,37.35,37.38,37.3,37.3,185000.0,25.0946,25.1148,25.061,25.061,185000.0
2013-08-09 09:50:00,37.3,37.33,37.26,37.32,86700.0,25.061,25.0812,25.0342,25.0745,86700.0
2013-08-09 10:00:00,37.32,37.33,37.18,37.24,167100.0,25.0745,25.0812,24.9804,25.0207,167100.0
2013-08-09 10:10:00,37.24,37.26,37.09,37.1,291400.0,25.0207,25.0342,24.92,24.9267,291400.0
2013-08-09 10:20:00,37.09,37.17,37.04,37.17,204600.0,24.92,24.9737,24.8864,24.9737,204600.0
2013-08-09 10:30:00,37.16,37.21,37.16,37.21,89900.0,24.967,25.0006,24.967,25.0006,89900.0
2013-08-09 10:40:00,37.2,37.23,37.19,37.2,122600.0,24.9939,25.014,24.9871,24.9939,122600.0
2013-08-09 10:50:00,37.21,37.23,37.13,37.15,160400.0,25.0006,25.014,24.9468,24.9603,160400.0
2013-08-09 11:00:00,37.14,37.16,37.1,37.16,132000.0,24.9535,24.967,24.9267,24.967,132000.0
2013-08-09 11:10:00,37.15,37.17,37.13,37.14,103300.0,24.9603,24.9737,24.9468,24.9535,103300.0
2013-08-09 11:20:00,37.14,37.15,37.05,37.12,202800.0,24.9535,24.9603,24.8931,24.9401,202800.0
2013-08-09 11:30:00,37.12,37.15,37.11,37.14,66900.0,24.9401,24.9603,24.9334,24.9535,66900.0
2013-08-09 11:40:00,37.14,37.18,37.12,37.17,113300.0,24.9535,24.9804,24.9401,24.9737,113300.0
2013-08-09 11:50:00,37.18,37.19,37.15,37.16,115700.0,24.9804,24.9871,24.9603,24.967,115700.0
2013-08-09 12:00:00,37.16,37.17,37.12,37.14,134500.0,24.967,24.9737,24.9401,24.9535,134500.0
2013-08-09 12:10:00,37.15,37.18,37.14,37.15,54200.0,24.9603,24.9804,24.9535,24.9603,54200.0
2013-08-09 12:20:00,37.15,37.18,37.14,37.16,76900.0,24.9603,24.9804,24.9535,24.967,76900.0
2013-08-09 12:30:00,37.15,37.2,37.15,37.19,104300.0,24.9603,24.9939,24.9603,24.9871,104300.0
2013-08-09 12:40:00,37.2,37.2,37.16,37.17,80100.0,24.9939,24.9939,24.967,24.9737,80100.0
2013-08-09 12:50:00,37.18,37.18,37.16,37.16,39400.0,24.9804,24.9804,24.967,24.967,39400.0
2013-08-09 13:00:00,37.17,37.18,37.15,37.17,77100.0,24.9737,24.9804,24.9603,24.9737,77100.0
2013-08-09 13:10:00,37.18,37.19,37.13,37.14,126800.0,24.9804,24.9871,24.9468,24.9535,126800.0
2013-08-09 13:20:00,37.14,37.16,37.13,37.15,158700.0,24.9535,24.967,24.9468,24.9603,158700.0
2013-08-09 13:30:00,37.15,37.19,37.15,37.19,39000.0,24.9603,24.9871,24.9603,24.9871,39000.0
2013-08-09 13:40:00,37.19,37.2,37.16,37.17,72300.0,24.9871,24.9939,24.967,24.9737,72300.0
2013-08-09 13:50:00,37.17,37.22,37.17,37.21,42900.0,24.9737,25.0073,24.9737,25.0006,42900.0
2013-08-09 14:00:00,37.21,37.22,37.16,37.18,101100.0,25.0006,25.0073,24.967,24.9804,101100.0
2013-08-09 14:10:00,37.18,37.19,37.13,37.13,135900.0,24.9804,24.9871,24.9468,24.9468,135900.0
2013-08-09 14:20:00,37.14,37.14,37.11,37.13,73400.0,24.9535,24.9535,24.9334,24.9468,73400.0
2013-08-09 14:30:00,37.13,37.14,37.07,37.08,157700.0,24.9468,24.9535,24.9065,24.9132,157700.0
2013-08-09 14:40:00,37.07,37.14,37.06,37.13,123300.0,24.9065,24.9535,24.8998,24.9468,123300.0
2013-08-09 14:50:00,37.12,37.15,37.11,37.14,72400.0,24.9401,24.9603,24.9334,24.9535,72400.0
2013-08-09 15:00:00,37.14,37.15,37.11,37.13,152000.0,24.9535,24.9603,24.9334,24.9468,152000.0
2013-08-09 15:10:00,37.14,37.17,37.12,37.17,99700.0,24.9535,24.9737,24.9401,24.9737,99700.0
2013-08-09 15:20:00,37.16,37.18,37.14,37.15,146600.0,24.967,24.9804,24.9535,24.9603,146600.0
2013-08-09 15:30:00,37.16,37.18,37.13,37.18,125800.0,24.967,24.9804,24.9468,24.9804,125800.0
2013-08-09 15:40:00,37.18,37.21,37.16,37.19,405200.0,24.9804,25.0006,24.967,24.9871,405200.0
2013-08-09 15:50:00,37.19,37.24,37.16,37.17,820600.0,24.9871,25.0207,24.967,24.9737,820600.0
2013-08-12 09:30:00,37.06,37.08,36.92,37.08,245300.0,24.8998,24.9132,24.8057,24.9132,245300.0
2013-08-12 09:40:00,37.09,37.25,37.09,37.2,249200.0,24.92,25.0275,24.92,24.9939,249200.0
2013-08-12 09:50:00,37.21,37.25,37.16,37.22,225200.0,25.0006,25.0275,24.967,25.0073,225200.0
2013-08-12 10:00:00,37.21,37.25,37.18,37.22,151400.0,25.0006,25.0275,24.9804,25.0073,151400.0
2013-08-12 10:10:00,37.22,37.25,37.14,37.2,287400.0,25.0073,25.0275,24.9535,24.9939,287400.0
2013-08-12 10:20:00,37.21,37.25,37.18,37.21,143100.0,25.0006,25.0275,24.9804,25.0006,143100.0
2013-08-12 10:30:00,37.21,37.28,37.21,37.27,162000.0,25.0006,25.0476,25.0006,25.0409,162000.0
2013-08-12 10:40:00,37.27,37.29,37.23,37.23,96000.0,25.0409,25.0543,25.014,25.014,96000.0
2013-08-12 10:50:00,37.24,37.25,37.2,37.22,114000.0,25.0207,25.0275,24.9939,25.0073,114000.0
2013-08-12 11:00:00,37.22,37.26,37.21,37.23,162700.0,25.0073,25.0342,25.0006,25.014,162700.0
2013-08-12 11:10:00,37.23,37.24,37.21,37.23,104200.0,25.014,25.0207,25.0006,25.014,104200.0
2013-08-12 11:20:00,37.23,37.23,37.18,37.21,151200.0,25.014,25.014,24.9804,25.0006,151200.0
2013-08-12 11:30:00,37.21,37.24,37.2,37.22,140600.0,25.0006,25.0207,24.9939,25.0073,140600.0
2013-08-12 11:40:00,37.22,37.26,37.21,37.25,115400.0,25.0073,25.0342,25.0006,25.0275,115400.0
2013-08-12 11:50:00,37.25,37.26,37.19,37.2,141500.0,25.0275,25.0342,24.9871,24.9939,141500.0
2013-08-12 12:00:00,37.21,37.24,37.2,37.23,74100.0,25.0006,25.0207,24.9939,25.014,74100.0
2013-08-12 12:10:00,37.23,37.23,37.19,37.23,75700.0,25.014,25.014,24.9871,25.014,75700.0
2013-08-12 12:20:00,37.22,37.25,37.2,37.21,76400.0,25.0073,25.0275,24.9939,25.0006,76400.0
2013-08-12 12:30:00,37.2,37.2,37.13,37.15,146300.0,24.9939,24.9939,24.9468,24.9603,146300.0
2013-08-12 12:40:00,37.15,37.19,37.14,37.18,75600.0,24.9603,24.9871,24.9535,24.9804,75600.0
2013-08-12 12:50:00,37.19,37.22,37.18,37.21,57000.0,24.9871,25.0073,24.9804,25.0006,57000.0
2013-08-12 13:00:00,37.22,37.22,37.18,37.21,76100.0,25.0073,25.0073,24.9804,25.0006,76100.0
2013-08-12 13:10:00,37.2,37.21,37.16,37.2,107900.0,24.9939,25.0006,24.967,24.9939,107900.0
2013-08-12 13:20:00,37.19,37.21,37.17,37.2,88100.0,24.9871,25.0006,24.9737,24.9939,88100.0
2013-08-12 13:30:00,37.2,37.21,37.17,37.18,68400.0,24.9939,25.0006,24.9737,24.9804,68400.0
2013-08-12 13:40:00,37.18,37.2,37.15,37.16,70100.0,24.9804,24.9939,24.9603,24.967,70100.0
2013-08-12 13:50:00,37.15,37.16,37.12,37.16,65100.0,24.9603,24.967,24.9401,24.967,65100.0
2013-08-12 14:00:00,37.16,37.2,37.15,37.19,55500.0,24.967,24.9939,24.9603,24.9871,55500.0
2013-08-12 14:10:00,37.19,37.2,37.17,37.17,88000.0,24.9871,24.9939,24.9737,24.9737,88000.0
2013-08-12 14:20:00,37.18,37.19,37.15,37.15,96700.0,24.9804,24.9871,24.9603,24.9603,96700.0
2013-08-12 14:30:00,37.16,37.19,37.14,37.16,76300.0,24.967,24.9871,24.9535,24.967,76300.0
2013-08-12 14:40:00,37.17,37.19,37.14,37.19,75500.0,24.9737,24.9871,24.9535,24.9871,75500.0
2013-08-12 14:50:00,37.19,37.2,37.16,37.18,80800.0,24.9871,24.9939,24.967,24.9804,80800.0
2013-08-12 15:00:00,37.18,37.18,37.13,37.15,97100.0,24.9804,24.9804,24.9468,24.9603,97100.0
2013-08-12 15:10:00,37.15,37.19,37.15,37.18,143800.0,24.9603,24.9871,24.9603,24.9804,143800.0
2013-08-12 15:20:00,37.18,37.19,37.16,37.16,109600.0,24.9804,24.9871,24.967,24.967,109600.0
2013-08-12 15:30:00,37.16,37.19,37.16,37.18,190400.0,24.967,24.9871,24.967,24.9804,190400.0
2013-08-12 15:40:00,37.18,37.23,37.16,37.2,222600.0,24.9804,25.014,24.967,24.9939,222600.0
2013-08-12 15:50:00,37.19,37.19,37.16,37.17,365800.0,24.9871,24.9871,24.967,24.9737,365800.0
2013-08-13 09:30:00,37.16,37.25,37.14,37.21,145600.0,24.967,25.0275,24.9535,25.0006,145600.0
2013-08-13 09:40:00,37.2,37.23,37.16,37.22,153100.0,24.9939,25.014,24.967,25.0073,153100.0
2013-08-13 09:50:00,37.23,37.23,37.17,37.2,146100.0,25.014,25.014,24.9737,24.9939,146100.0
2013-08-13 10:00:00,37.2,37.2,37.07,37.09,180700.0,24.9939,24.9939,24.9065,24.92,180700.0
2013-08-13 10:10:00,37.1,37.13,37.0,37.05,234100.0,24.9267,24.9468,24.8595,24.8931,234100.0
2013-08-13 10:20:00,37.06,37.08,36.99,37.02,171300.0,24.8998,24.9132,24.8528,24.8729,171300.0
2013-08-13 10:30:00,37.01,37.01,36.94,36.99,113300.0,24.8662,24.8662,24.8192,24.8528,113300.0
2013-08-13 10:40:00,36.99,37.03,36.96,37.02,120400.0,24.8528,24.8796,24.8326,24.8729,120400.0
2013-08-13 10:50:00,37.02,37.03,36.95,37.01,75800.0,24.8729,24.8796,24.8259,24.8662,75800.0
2013-08-13 11:00:00,37.01,37.07,37.0,37.06,80200.0,24.8662,24.9065,24.8595,24.8998,80200.0
2013-08-13 11:10:00,37.06,37.15,37.05,37.15,193900.0,24.8998,24.9603,24.8931,24.9603,193900.0
2013-08-13 11:20:00,37.15,37.16,37.12,37.15,77300.0,24.9603,24.967,24.9401,24.9603,77300.0
2013-08-13 11:30:00,37.15,37.16,37.1,37.13,55200.0,24.9603,24.967,24.9267,24.9468,55200.0
2013-08-13 11:40:00,37.13,37.18,37.12,37.16,57700.0,24.9468,24.9804,24.9401,24.967,57700.0
2013-08-13 11:50:00,37.15,37.2,37.13,37.18,56500.0,24.9603,24.9939,24.9468,24.9804,56500.0
2013-08-13 12:00:00,37.18,37.21,37.14,37.2,97100.0,24.9804,25.0006,24.9535,24.9939,97100.0
2013-08-13 12:10:00,37.2,37.23,37.18,37.22,81200.0,24.9939,25.014,24.9804,25.0073,81200.0
2013-08-13 12:20:00,37.22,37.26,37.2,37.23,695700.0,25.0073,25.0342,24.9939,25.014,695700.0
2013-08-13 12:30:00,37.23,37.23,37.21,37.21,151300.0,25.014,25.014,25.0006,25.0006,151300.0
2013-08-13 12:40:00,37.22,37.23,37.18,37.2,235500.0,25.0073,25.014,24.9804,24.9939,235500.0
2013-08-13 12:50:00,37.2,37.2,37.16,37.17,164900.0,24.9939,24.9939,24.967,24.9737,164900.0
2013-08-13 13:00:00,37.18,37.2,37.16,37.2,85500.0,24.9804,24.9939,24.967,24.9939,85500.0
2013-08-13 13:10:00,37.2,37.2,37.17,37.2,213500.0,24.9939,24.9939,24.9737,24.9939,213500.0
2013-08-13 13:20:00,37.19,37.23,37.18,37.2,109500.0,24.9871,25.014,24.9804,24.9939,109500.0
2013-08-13 13:30:00,37.2,37.2,37.16,37.18,79500.0,24.9939,24.9939,24.967,24.9804,79500.0
2013-08-13 13:40:00,37.19,37.2,37.16,37.2,142300.0,24.9871,24.9939,24.967,24.9939,142300.0
2013-08-13 13:50:00,37.2,37.21,37.19,37.19,242200.0,24.9939,25.0006,24.9871,24.9871,242200.0
2013-08-13 14:00:00,37.19,37.2,37.14,37.14,61300.0,24.9871,24.9939,24.9535,24.9535,61300.0
2013-08-13 14:10:00,37.15,37.18,37.14,37.16,67500.0,24.9603,24.9804,24.9535,24.967,67500.0
2013-08-13 14:20:00,37.16,37.2,37.15,37.2,122700.0,24.967,24.9939,24.9603,24.9939,122700.0
2013-08-13 14:30:00,37.2,37.2,37.15,37.15,96700.0,24.9939,24.9939,24.9603,24.9603,96700.0
2013-08-13 14:40:00,37.15,37.17,37.14,37.15,137000.0,24.9603,24.9737,24.9535,24.9603,137000.0
2013-08-13 14:50:00,37.15,37.16,37.13,37.15,94200.0,24.9603,24.967,24.9468,24.9603,94200.0
2013-08-13 15:00:00,37.15,37.19,37.14,37.16,128400.0,24.9603,24.9871,24.9535,24.967,128400.0
2013-08-13 15:10:00,37.16,37.18,37.14,37.16,129400.0,24.967,24.9804,24.9535,24.967,129400.0
2013-08-13 15:20:00,37.16,37.19,37.15,37.16,126400.0,24.967,24.9871,24.9603,24.967,126400.0
2013-08-13 15:30:00,37.16,37.17,37.14,37.16,136000.0,24.967,24.9737,24.9535,24.967,136000.0
2013-08-13 15:40:00,37.16,37.16,37.12,37.14,288700.0,24.967,24.967,24.9401,24.9535,288700.0
2013-08-13 15:50:00,37.15,37.15,37.11,37.12,507800.0,24.9603,24.9603,24.9334,24.9401,507800.0
2013-08-14 09:30:00,37.15,37.2,37.07,37.14,237000.0,24.9603,24.9939,24.9065,24.9535,237000.0
2013-08-14 09:40:00,37.15,37.16,37.05,37.09,205200.0,24.9603,24.967,24.8931,24.92,205200.0
2013-08-14 09:50:00,37.09,37.11,37.01,37.11,157000.0,24.92,24.9334,24.8662,24.9334,157000.0
2013-08-14 10:00:00,37.12,37.19,37.09,37.1,212700.0,24.9401,24.9871,24.92,24.9267,212700.0
2013-08-14 10:10:00,37.1,37.11,37.03,37.11,135500.0,24.9267,24.9334,24.8796,24.9334,135500.0
2013-08-14 10:20:00,37.1,37.15,37.06,37.13,275400.0,24.9267,24.9603,24.8998,24.9468,275400.0
2013-08-14 10:30:00,37.14,37.15,37.11,37.13,143100.0,24.9535,24.9603,24.9334,24.9468,143100.0
2013-08-14 10:40:00,37.13,37.14,37.07,37.12,88300.0,24.9468,24.9535,24.9065,24.9401,88300.0
2013-08-14 10:50:00,37.11,37.13,37.08,37.12,107400.0,24.9334,24.9468,24.9132,24.9401,107400.0
2013-08-14 11:00:00,37.12,37.12,37.07,37.11,136300.0,24.9401,24.9401,24.9065,24.9334,136300.0
2013-08-14 11:10:00,37.1,37.15,37.07,37.14,183400.0,24.9267,24.9603,24.9065,24.9535,183400.0
2013-08-14 11:20:00,37.14,37.15,37.09,37.09,101100.0,24.9535,24.9603,24.92,24.92,101100.0
2013-08-14 11:30:00,37.1,37.1,37.04,37.06,152700.0,24.9267,24.9267,24.8864,24.8998,152700.0
2013-08-14 11:40:00,37.06,37.09,37.0,37.01,82600.0,24.8998,24.92,24.8595,24.8662,82600.0
2013-08-14 11:50:00,37.0,37.03,36.97,37.02,195000.0,24.8595,24.8796,24.8393,24.8729,195000.0
2013-08-14 12:00:00,37.02,37.02,36.95,36.98,102300.0,24.8729,24.8729,24.8259,24.846,102300.0
2013-08-14 12:10:00,36.98,37.01,36.97,37.0,71300.0,24.846,24.8662,24.8393,24.8595,71300.0
2013-08-14 12:20:00,37.0,37.02,36.97,37.01,92200.0,24.8595,24.8729,24.8393,24.8662,92200.0
2013-08-14 12:30:00,37.01,37.04,36.97,36.99,104500.0,24.8662,24.8864,24.8393,24.8528,104500.0
2013-08-14 12:40:00,36.99,37.02,36.98,37.02,49700.0,24.8528,24.8729,24.846,24.8729,49700.0
2013-08-14 12:50:00,37.01,37.02,36.99,37.01,48200.0,24.8662,24.8729,24.8528,24.8662,48200.0
2013-08-14 13:00:00,37.01,37.02,36.99,37.02,92800.0,24.8662,24.8729,24.8528,24.8729,92800.0
2013-08-14 13:10:00,37.02,37.02,36.97,37.0,78900.0,24.8729,24.8729,24.8393,24.8595,78900.0
2013-08-14 13:20:00,37.01,37.02,36.98,37.0,75000.0,24.8662,24.8729,24.846,24.8595,75000.0
2013-08-14 13:30:00,36.99,37.03,36.94,37.01,111600.0,24.8528,24.8796,24.8192,24.8662,111600.0
2013-08-14 13:40:00,37.01,37.05,36.99,37.02,68900.0,24.8662,24.8931,24.8528,24.8729,68900.0
2013-08-14 13:50:00,37.02,37.05,37.01,37.04,53800.0,24.8729,24.8931,24.8662,24.8864,53800.0
2013-08-14 14:00:00,37.03,37.07,37.02,37.02,86100.0,24.8796,24.9065,24.8729,24.8729,86100.0
2013-08-14 14:10:00,37.02,37.04,37.01,37.02,75800.0,24.8729,24.8864,24.8662,24.8729,75800.0
2013-08-14 14:20:00,37.02,37.05,37.0,37.05,65100.0,24.8729,24.8931,24.8595,24.8931,65100.0
2013-08-14 14:30:00,37.05,37.07,37.01,37.04,112000.0,24.8931,24.9065,24.8662,24.8864,112000.0
2013-08-14 14:40:00,37.04,37.05,37.02,37.02,88900.0,24.8864,24.8931,24.8729,24.8729,88900.0
2013-08-14 14:50:00,37.02,37.04,37.02,37.04,44300.0,24.8729,24.8864,24.8729,24.8864,44300.0
2013-08-14 15:00:00,37.04,37.05,37.01,37.04,120900.0,24.8864,24.8931,24.8662,24.8864,120900.0
2013-08-14 15:10:00,37.04,37.07,37.02,37.02,160500.0,24.8864,24.9065,24.8729,24.8729,160500.0
2013-08-14 15:20:00,37.02,37.04,36.99,36.99,121400.0,24.8729,24.8864,24.8528,24.8528,121400.0
2013-08-14 15:30:00,36.99,37.01,36.96,37.01,153300.0,24.8528,24.8662,24.8326,24.8662,153300.0
2013-08-14 15:40:00,37.01,37.01,36.98,37.0,213200.0,24.8662,24.8662,24.846,24.8595,213200.0
2013-08-14 15:50:00,36.99,37.01,36.98,36.98,434900.0,24.8528,24.8662,24.846,24.846,434900.0
2013-08-15 09:30:00,36.92,37.0,36.76,36.93,270600.0,24.8057,24.8595,24.6982,24.8124,270600.0
2013-08-15 09:40:00,36.93,37.0,36.9,36.92,173400.0,24.8124,24.8595,24.7923,24.8057,173400.0
2013-08-15 09:50:00,36.92,36.94,36.85,36.88,138300.0,24.8057,24.8192,24.7587,24.7789,138300.0
2013-08-15 10:00:00,36.88,36.94,36.83,36.85,180000.0,24.7789,24.8192,24.7453,24.7587,180000.0
2013-08-15 10:10:00,36.84,36.85,36.8,36.85,158600.0,24.752,24.7587,24.7251,24.7587,158600.0
2013-08-15 10:20:00,36.85,36.88,36.83,36.84,158500.0,24.7587,24.7789,24.7453,24.752,158500.0
2013-08-15 10:30:00,36.85,36.86,36.8,36.81,149300.0,24.7587,24.7654,24.7251,24.7318,149300.0
2013-08-15 10:40:00,36.81,36.83,36.71,36.74,137300.0,24.7318,24.7453,24.6646,24.6848,137300.0
2013-08-15 10:50:00,36.74,36.74,36.66,36.66,145800.0,24.6848,24.6848,24.631,24.631,145800.0
2013-08-15 11:00:00,36.67,36.77,36.67,36.77,112300.0,24.6378,24.7049,24.6378,24.7049,112300.0
2013-08-15 11:10:00,36.77,36.83,36.76,36.79,137900.0,24.7049,24.7453,24.6982,24.7184,137900.0
2013-08-15 11:20:00,36.8,36.85,36.79,36.84,113100.0,24.7251,24.7587,24.7184,24.752,113100.0
2013-08-15 11:30:00,36.84,36.85,36.77,36.79,86800.0,24.752,24.7587,24.7049,24.7184,86800.0
2013-08-15 11:40:00,36.79,36.82,36.76,36.8,139000.0,24.7184,24.7385,24.6982,24.7251,139000.0
2013-08-15 11:50:00,36.8,36.8,36.76,36.77,67100.0,24.7251,24.7251,24.6982,24.7049,67100.0
2013-08-15 12:00:00,36.77,36.78,36.75,36.77,81800.0,24.7049,24.7117,24.6915,24.7049,81800.0
2013-08-15 12:10:00,36.78,36.8,36.76,36.8,58700.0,24.7117,24.7251,24.6982,24.7251,58700.0
2013-08-15 12:20:00,36.79,36.79,36.76,36.79,53600.0,24.7184,24.7184,24.6982,24.7184,53600.0
2013-08-15 12:30:00,36.79,36.82,36.77,36.78,145200.0,24.7184,24.7385,24.7049,24.7117,145200.0
2013-08-15 12:40:00,36.78,36.81,36.72,36.72,88200.0,24.7117,24.7318,24.6714,24.6714,88200.0
2013-08-15 12:50:00,36.72,36.75,36.71,36.71,49800.0,24.6714,24.6915,24.6646,24.6646,49800.0
2013-08-15 13:00:00,36.71,36.74,36.68,36.7,44800.0,24.6646,24.6848,24.6445,24.6579,44800.0
2013-08-15 13:10:00,36.7,36.7,36.65,36.69,76400.0,24.6579,24.6579,24.6243,24.6512,76400.0
2013-08-15 13:20:00,36.69,36.7,36.65,36.68,73500.0,24.6512,24.6579,24.6243,24.6445,73500.0
2013-08-15 13:30:00,36.68,36.72,36.68,36.7,75400.0,24.6445,24.6714,24.6445,24.6579,75400.0
2013-08-15 13:40:00,36.69,36.74,36.69,36.73,68900.0,24.6512,24.6848,24.6512,24.6781,68900.0
2013-08-15 13:50:00,36.73,36.73,36.68,36.7,61700.0,24.6781,24.6781,24.6445,24.6579,61700.0
2013-08-15 14:00:00,36.7,36.71,36.63,36.65,92500.0,24.6579,24.6646,24.6109,24.6243,92500.0
2013-08-15 14:10:00,36.65,36.65,36.59,36.59,96800.0,24.6243,24.6243,24.584,24.584,96800.0
2013-08-15 14:20:00,36.59,36.67,36.58,36.66,148200.0,24.584,24.6378,24.5773,24.631,148200.0
2013-08-15 14:30:00,36.66,36.69,36.64,36.65,79400.0,24.631,24.6512,24.6176,24.6243,79400.0
2013-08-15 14:40:00,36.64,36.69,36.63,36.67,82600.0,24.6176,24.6512,24.6109,24.6378,82600.0
2013-08-15 14:50:00,36.67,36.71,36.65,36.69,87800.0,24.6378,24.6646,24.6243,24.6512,87800.0
2013-08-15 15:00:00,36.69,36.71,36.67,36.68,94500.0,24.6512,24.6646,24.6378,24.6445,94500.0
2013-08-15 15:10:00,36.69,36.69,36.63,36.64,111000.0,24.6512,24.6512,24.6109,24.6176,111000.0
2013-08-15 15:20:00,36.64,36.7,36.63,36.7,131100.0,24.6176,24.6579,24.6109,24.6579,131100.0
2013-08-15 15:30:00,36.7,36.74,36.69,36.72,232800.0,24.6579,24.6848,24.6512,24.6714,232800.0
2013-08-15 15:40:00,36.72,36.79,36.7,36.79,357500.0,24.6714,24.7184,24.6579,24.7184,357500.0
2013-08-15 15:50:00,36.78,36.81,36.77,36.78,687900.0,24.7117,24.7318,24.7049,24.7117,687900.0
2013-08-16 09:30:00,36.69,36.77,36.67,36.76,768000.0,24.6512,24.7049,24.6378,24.6982,768000.0
2013-08-16 09:40:00,36.77,36.88,36.73,36.83,168700.0,24.7049,24.7789,24.6781,24.7453,168700.0
2013-08-16 09:50:00,36.84,36.9,36.75,36.79,120800.0,24.752,24.7923,24.6915,24.7184,120800.0
2013-08-16 10:00:00,36.78,36.96,36.74,36.87,161000.0,24.7117,24.8326,24.6848,24.7721,161000.0
2013-08-16 10:10:00,36.86,36.93,36.85,36.86,126800.0,24.7654,24.8124,24.7587,24.7654,126800.0
2013-08-16 10:20:00,36.86,36.87,36.79,36.86,161100.0,24.7654,24.7721,24.7184,24.7654,161100.0
2013-08-16 10:30:00,36.87,36.9,36.82,36.9,96200.0,24.7721,24.7923,24.7385,24.7923,96200.0
2013-08-16 10:40:00,36.9,36.94,36.88,36.93,70400.0,24.7923,24.8192,24.7789,24.8124,70400.0
2013-08-16 10:50:00,36.93,36.93,36.88,36.89,79100.0,24.8124,24.8124,24.7789,24.7856,79100.0
2013-08-16 11:00:00,36.89,36.92,36.87,36.87,111200.0,24.7856,24.8057,24.7721,24.7721,111200.0
2013-08-16 11:10:00,36.87,36.93,36.87,36.9,102500.0,24.7721,24.8124,24.7721,24.7923,102500.0
2013-08-16 11:20:00,36.9,36.91,36.84,36.88,103800.0,24.7923,24.799,24.752,24.7789,103800.0
2013-08-16 11:30:00,36.87,36.97,36.87,36.97,71300.0,24.7721,24.8393,24.7721,24.8393,71300.0
2013-08-16 11:40:00,36.97,37.0,36.94,36.95,90600.0,24.8393,24.8595,24.8192,24.8259,90600.0
2013-08-16 11:50:00,36.95,36.96,36.92,36.92,72500.0,24.8259,24.8326,24.8057,24.8057,72500.0
2013-08-16 12:00:00,36.92,36.95,36.91,36.93,56100.0,24.8057,24.8259,24.799,24.8124,56100.0
2013-08-16 12:10:00,36.93,36.97,36.92,36.96,154300.0,24.8124,24.8393,24.8057,24.8326,154300.0
2013-08-16 12:20:00,36.96,36.99,36.94,36.95,190300.0,24.8326,24.8528,24.8192,24.8259,190300.0
2013-08-16 12:30:00,36.95,36.96,36.92,36.92,100400.0,24.8259,24.8326,24.8057,24.8057,100400.0
2013-08-16 12:40:00,36.92,36.92,36.84,36.84,89300.0,24.8057,24.8057,24.752,24.752,89300.0
2013-08-16 12:50:00,36.85,36.9,36.85,36.88,59900.0,24.7587,24.7923,24.7587,24.7789,59900.0
2013-08-16 13:00:00,36.88,36.88,36.77,36.77,126900.0,24.7789,24.7789,24.7049,24.7049,126900.0
2013-08-16 13:10:00,36.78,36.8,36.76,36.79,84500.0,24.7117,24.7251,24.6982,24.7184,84500.0
2013-08-16 13:20:00,36.79,36.81,36.77,36.78,71300.0,24.7184,24.7318,24.7049,24.7117,71300.0
2013-08-16 13:30:00,36.78,36.79,36.72,36.73,90600.0,24.7117,24.7184,24.6714,24.6781,90600.0
2013-08-16 13:40:00,36.73,36.75,36.69,36.75,107800.0,24.6781,24.6915,24.6512,24.6915,107800.0
2013-08-16 13:50:00,36.75,36.81,36.73,36.81,89900.0,24.6915,24.7318,24.6781,24.7318,89900.0
2013-08-16 14:00:00,36.81,36.84,36.8,36.83,109100.0,24.7318,24.752,24.7251,24.7453,109100.0
2013-08-16 14:10:00,36.83,36.83,36.75,36.76,151500.0,24.7453,24.7453,24.6915,24.6982,151500.0
2013-08-16 14:20:00,36.76,36.81,36.76,36.8,112300.0,24.6982,24.7318,24.6982,24.7251,112300.0
2013-08-16 14:30:00,36.8,36.82,36.76,36.8,134800.0,24.7251,24.7385,24.6982,24.7251,134800.0
2013-08-16 14:40:00,36.79,36.84,36.78,36.84,67900.0,24.7184,24.752,24.7117,24.752,67900.0
2013-08-16 14:50:00,36.84,36.92,36.84,36.9,125500.0,24.752,24.8057,24.752,24.7923,125500.0
2013-08-16 15:00:00,36.9,36.95,36.87,36.94,259600.0,24.7923,24.8259,24.7721,24.8192,259600.0
2013-08-16 15:10:00,36.95,36.96,36.93,36.93,148700.0,24.8259,24.8326,24.8124,24.8124,148700.0
2013-08-16 15:20:00,36.93,36.95,36.9,36.92,118100.0,24.8124,24.8259,24.7923,24.8057,118100.0
2013-08-16 15:30:00,36.91,36.95,36.91,36.94,91000.0,24.799,24.8259,24.799,24.8192,91000.0
2013-08-16 15:40:00,36.94,36.96,36.91,36.93,343500.0,24.8192,24.8326,24.799,24.8124,343500.0
2013-08-16 15:50:00,36.93,36.97,36.92,36.93,492500.0,24.8124,24.8393,24.8057,24.8124,492500.0
2013-08-19 09:30:00,36.87,36.91,36.74,36.78,150000.0,24.7721,24.799,24.6848,24.7117,150000.0
2013-08-19 09:40:00,36.78,36.83,36.76,36.81,143000.0,24.7117,24.7453,24.6982,24.7318,143000.0
2013-08-19 09:50:00,36.81,36.81,36.74,36.78,147400.0,24.7318,24.7318,24.6848,24.7117,147400.0
2013-08-19 10:00:00,36.78,36.87,36.78,36.78,150900.0,24.7117,24.7721,24.7117,24.7117,150900.0
2013-08-19 10:10:00,36.79,36.84,36.78,36.78,145700.0,24.7184,24.752,24.7117,24.7117,145700.0
2013-08-19 10:20:00,36.78,36.8,36.73,36.73,158900.0,24.7117,24.7251,24.6781,24.6781,158900.0
2013-08-19 10:30:00,36.74,36.76,36.71,36.72,144500.0,24.6848,24.6982,24.6646,24.6714,144500.0
2013-08-19 10:40:00,36.72,36.76,36.72,36.74,113600.0,24.6714,24.6982,24.6714,24.6848,113600.0
2013-08-19 10:50:00,36.74,36.74,36.66,36.68,138600.0,24.6848,24.6848,24.631,24.6445,138600.0
2013-08-19 11:00:00,36.67,36.7,36.64,36.66,136300.0,24.6378,24.6579,24.6176,24.631,136300.0
2013-08-19 11:10:00,36.66,36.7,36.65,36.65,113200.0,24.631,24.6579,24.6243,24.6243,113200.0
2013-08-19 11:20:00,36.65,36.68,36.65,36.66,72400.0,24.6243,24.6445,24.6243,24.631,72400.0
2013-08-19 11:30:00,36.65,36.75,36.62,36.73,148200.0,24.6243,24.6915,24.6042,24.6781,148200.0
2013-08-19 11:40:00,36.73,36.78,36.72,36.77,94600.0,24.6781,24.7117,24.6714,24.7049,94600.0
2013-08-19 11:50:00,36.76,36.77,36.75,36.77,106900.0,24.6982,24.7049,24.6915,24.7049,106900.0
2013-08-19 12:00:00,36.77,36.78,36.75,36.75,85900.0,24.7049,24.7117,24.6915,24.6915,85900.0
2013-08-19 12:10:00,36.75,36.79,36.75,36.78,61700.0,24.6915,24.7184,24.6915,24.7117,61700.0
2013-08-19 12:20:00,36.78,36.81,36.76,36.76,75500.0,24.7117,24.7318,24.6982,24.6982,75500.0
2013-08-19 12:30:00,36.76,36.77,36.75,36.77,74300.0,24.6982,24.7049,24.6915,24.7049,74300.0
2013-08-19 12:40:00,36.77,36.8,36.76,36.79,81300.0,24.7049,24.7251,24.6982,24.7184,81300.0
2013-08-19 12:50:00,36.8,36.8,36.75,36.75,68000.0,24.7251,24.7251,24.6915,24.6915,68000.0
2013-08-19 13:00:00,36.75,36.79,36.75,36.78,71400.0,24.6915,24.7184,24.6915,24.7117,71400.0
2013-08-19 13:10:00,36.78,36.8,36.78,36.79,56900.0,24.7117,24.7251,24.7117,24.7184,56900.0
2013-08-19 13:20:00,36.79,36.79,36.76,36.78,45300.0,24.7184,24.7184,24.6982,24.7117,45300.0
2013-08-19 13:30:00,36.77,36.78,36.72,36.75,108600.0,24.7049,24.7117,24.6714,24.6915,108600.0
2013-08-19 13:40:00,36.75,36.76,36.73,36.75,55800.0,24.6915,24.6982,24.6781,24.6915,55800.0
2013-08-19 13:50:00,36.75,36.8,36.75,36.78,61000.0,24.6915,24.7251,24.6915,24.7117,61000.0
2013-08-19 14:00:00,36.78,36.79,36.75,36.77,91700.0,24.7117,24.7184,24.6915,24.7049,91700.0
2013-08-19 14:10:00,36.77,36.81,36.75,36.75,103000.0,24.7049,24.7318,24.6915,24.6915,103000.0
2013-08-19 14:20:00,36.76,36.76,36.71,36.74,147400.0,24.6982,24.6982,24.6646,24.6848,147400.0
2013-08-19 14:30:00,36.74,36.74,36.67,36.68,121300.0,24.6848,24.6848,24.6378,24.6445,121300.0
2013-08-19 14:40:00,36.68,36.73,36.67,36.73,148200.0,24.6445,24.6781,24.6378,24.6781,148200.0
2013-08-19 14:50:00,36.73,36.77,36.72,36.76,164900.0,24.6781,24.7049,24.6714,24.6982,164900.0
2013-08-19 15:00:00,36.76,36.77,36.69,36.69,66600.0,24.6982,24.7049,24.6512,24.6512,66600.0
2013-08-19 15:10:00,36.7,36.75,36.69,36.72,96100.0,24.6579,24.6915,24.6512,24.6714,96100.0
2013-08-19 15:20:00,36.72,36.73,36.68,36.69,197000.0,24.6714,24.6781,24.6445,24.6512,197000.0
2013-08-19 15:30:00,36.69,36.71,36.67,36.68,162000.0,24.6512,24.6646,24.6378,24.6445,162000.0
2013-08-19 15:40:00,36.67,36.69,36.66,36.68,165300.0,24.6378,24.6512,24.631,24.6445,165300.0
2013-08-19 15:50:00,36.68,36.69,36.64,36.65,480700.0,24.6445,24.6512,24.6176,24.6243,480700.0
2013-08-20 09:30:00,36.63,36.73,36.56,36.66,125700.0,24.6109,24.6781,24.5639,24.631,125700.0
2013-08-20 09:40:00,36.66,36.69,36.59,36.67,106600.0,24.631,24.6512,24.584,24.6378,106600.0
2013-08-20 09:50:00,36.66,36.76,36.64,36.74,140600.0,24.631,24.6982,24.6176,24.6848,140600.0
2013-08-20 10:00:00,36.75,36.84,36.75,36.81,245100.0,24.6915,24.752,24.6915,24.7318,245100.0
2013-08-20 10:10:00,36.81,36.81,36.76,36.76,106500.0,24.7318,24.7318,24.6982,24.6982,106500.0
2013-08-20 10:20:00,36.76,36.8,36.75,36.76,149000.0,24.6982,24.7251,24.6915,24.6982,149000.0
2013-08-20 10:30:00,36.76,36.86,36.75,36.86,194800.0,24.6982,24.7654,24.6915,24.7654,194800.0
2013-08-20 10:40:00,36.87,36.87,36.82,36.84,128000.0,24.7721,24.7721,24.7385,24.752,128000.0
2013-08-20 10:50:00,36.84,36.85,36.8,36.8,68400.0,24.752,24.7587,24.7251,24.7251,68400.0
2013-08-20 11:00:00,36.8,36.84,36.8,36.84,112800.0,24.7251,24.752,24.7251,24.752,112800.0
2013-08-20 11:10:00,36.84,36.9,36.83,36.88,210300.0,24.752,24.7923,24.7453,24.7789,210300.0
2013-08-20 11:20:00,36.88,36.89,36.81,36.81,107200.0,24.7789,24.7856,24.7318,24.7318,107200.0
2013-08-20 11:30:00,36.81,36.95,36.81,36.95,236300.0,24.7318,24.8259,24.7318,24.8259,236300.0
2013-08-20 11:40:00,36.95,36.98,36.93,36.93,158200.0,24.8259,24.846,24.8124,24.8124,158200.0
2013-08-20 11:50:00,36.93,36.94,36.9,36.92,51100.0,24.8124,24.8192,24.7923,24.8057,51100.0
2013-08-20 12:00:00,36.93,36.95,36.91,36.94,76700.0,24.8124,24.8259,24.799,24.8192,76700.0
2013-08-20 12:10:00,36.93,36.96,36.91,36.95,84000.0,24.8124,24.8326,24.799,24.8259,84000.0
2013-08-20 12:20:00,36.96,36.97,36.95,36.97,53700.0,24.8326,24.8393,24.8259,24.8393,53700.0
2013-08-20 12:30:00,36.97,37.01,36.97,36.97,106100.0,24.8393,24.8662,24.8393,24.8393,106100.0
2013-08-20 12:40:00,36.98,36.99,36.94,36.97,74700.0,24.846,24.8528,24.8192,24.8393,74700.0
2013-08-20 12:50:00,36.97,37.04,36.97,37.02,62100.0,24.8393,24.8864,24.8393,24.8729,62100.0
2013-08-20 13:00:00,37.02,37.07,37.01,37.02,72300.0,24.8729,24.9065,24.8662,24.8729,72300.0
2013-08-20 13:10:00,37.02,37.03,36.99,36.99,34100.0,24.8729,24.8796,24.8528,24.8528,34100.0
2013-08-20 13:20:00,36.99,37.02,36.94,36.95,95500.0,24.8528,24.8729,24.8192,24.8259,95500.0
2013-08-20 13:30:00,36.95,37.0,36.95,36.97,70200.0,24.8259,24.8595,24.8259,24.8393,70200.0
2013-08-20 13:40:00,36.96,37.0,36.94,37.0,92500.0,24.8326,24.8595,24.8192,24.8595,92500.0
2013-08-20 13:50:00,37.0,37.01,36.95,36.96,73100.0,24.8595,24.8662,24.8259,24.8326,73100.0
2013-08-20 14:00:00,36.96,36.98,36.95,36.95,52400.0,24.8326,24.846,24.8259,24.8259,52400.0
2013-08-20 14:10:00,36.95,36.97,36.94,36.95,99300.0,24.8259,24.8393,24.8192,24.8259,99300.0
2013-08-20 14:20:00,36.95,37.01,36.94,36.99,135000.0,24.8259,24.8662,24.8192,24.8528,135000.0
2013-08-20 14:30:00,36.98,37.0,36.95,36.95,92700.0,24.846,24.8595,24.8259,24.8259,92700.0
2013-08-20 14:40:00,36.95,37.0,36.95,37.0,141400.0,24.8259,24.8595,24.8259,24.8595,141400.0
2013-08-20 14:50:00,37.0,37.02,36.94,36.95,133600.0,24.8595,24.8729,24.8192,24.8259,133600.0
2013-08-20 15:00:00,36.95,36.97,36.95,36.95,130800.0,24.8259,24.8393,24.8259,24.8259,130800.0
2013-08-20 15:10:00,36.95,36.96,36.95,36.95,37200.0,24.8259,24.8326,24.8259,24.8259,37200.0
2013-08-20 15:20:00,36.95,36.97,36.92,36.96,102800.0,24.8259,24.8393,24.8057,24.8326,102800.0
2013-08-20 15:30:00,36.97,36.97,36.91,36.93,121600.0,24.8393,24.8393,24.799,24.8124,121600.0
2013-08-20 15:40:00,36.94,36.94,36.86,36.88,256000.0,24.8192,24.8192,24.7654,24.7789,256000.0
2013-08-20 15:50:00,36.88,36.89,36.84,36.89,549800.0,24.7789,24.7856,24.752,24.7856,549800.0
2013-08-21 09:30:00,36.74,36.81,36.71,36.81,216800.0,24.6848,24.7318,24.6646,24.7318,216800.0
2013-08-21 09:40:00,36.81,36.83,36.73,36.82,96300.0,24.7318,24.7453,24.6781,24.7385,96300.0
2013-08-21 09:50:00,36.81,36.86,36.75,36.77,80200.0,24.7318,24.7654,24.6915,24.7049,80200.0
2013-08-21 10:00:00,36.78,36.85,36.77,36.79,145000.0,24.7117,24.7587,24.7049,24.7184,145000.0
2013-08-21 10:10:00,36.79,36.83,36.75,36.79,101000.0,24.7184,24.7453,24.6915,24.7184,101000.0
2013-08-21 10:20:00,36.8,36.83,36.78,36.79,100000.0,24.7251,24.7453,24.7117,24.7184,100000.0
2013-08-21 10:30:00,36.78,36.83,36.73,36.82,161500.0,24.7117,24.7453,24.6781,24.7385,161500.0
2013-08-21 10:40:00,36.82,36.86,36.81,36.83,86300.0,24.7385,24.7654,24.7318,24.7453,86300.0
2013-08-21 10:50:00,36.84,36.86,36.79,36.8,67200.0,24.752,24.7654,24.7184,24.7251,67200.0
2013-08-21 11:00:00,36.79,36.8,36.73,36.75,333300.0,24.7184,24.7251,24.6781,24.6915,333300.0
2013-08-21 11:10:00,36.75,36.78,36.7,36.77,57600.0,24.6915,24.7117,24.6579,24.7049,57600.0
2013-08-21 11:20:00,36.76,36.76,36.7,36.72,98900.0,24.6982,24.6982,24.6579,24.6714,98900.0
2013-08-21 11:30:00,36.71,36.77,36.7,36.71,67800.0,24.6646,24.7049,24.6579,24.6646,67800.0
2013-08-21 11:40:00,36.72,36.74,36.68,36.69,73700.0,24.6714,24.6848,24.6445,24.6512,73700.0
2013-08-21 11:50:00,36.7,36.77,36.69,36.77,70500.0,24.6579,24.7049,24.6512,24.7049,70500.0
2013-08-21 12:00:00,36.77,36.79,36.73,36.75,99400.0,24.7049,24.7184,24.6781,24.6915,99400.0
2013-08-21 12:10:00,36.74,36.8,36.74,36.79,54700.0,24.6848,24.7251,24.6848,24.7184,54700.0
2013-08-21 12:20:00,36.8,36.8,36.76,36.78,50700.0,24.7251,24.7251,24.6982,24.7117,50700.0
2013-08-21 12:30:00,36.78,36.8,36.76,36.77,58500.0,24.7117,24.7251,24.6982,24.7049,58500.0
2013-08-21 12:40:00,36.77,36.84,36.75,36.82,104300.0,24.7049,24.752,24.6915,24.7385,104300.0
2013-08-21 12:50:00,36.82,36.87,36.82,36.85,95900.0,24.7385,24.7721,24.7385,24.7587,95900.0
2013-08-21 13:00:00,36.85,36.86,36.82,36.85,98500.0,24.7587,24.7654,24.7385,24.7587,98500.0
2013-08-21 13:10:00,36.85,36.92,36.84,36.91,73800.0,24.7587,24.8057,24.752,24.799,73800.0
2013-08-21 13:20:00,36.91,36.91,36.86,36.86,97700.0,24.799,24.799,24.7654,24.7654,97700.0
2013-08-21 13:30:00,36.86,36.87,36.83,36.85,148300.0,24.7654,24.7721,24.7453,24.7587,148300.0
2013-08-21 13:40:00,36.84,36.9,36.84,36.9,75300.0,24.752,24.7923,24.752,24.7923,75300.0
2013-08-21 13:50:00,36.9,36.92,36.87,36.92,98500.0,24.7923,24.8057,24.7721,24.8057,98500.0
2013-08-21 14:00:00,36.92,36.92,36.68,36.8,337600.0,24.8057,24.8057,24.6445,24.7251,337600.0
2013-08-21 14:10:00,36.8,36.85,36.76,36.8,259700.0,24.7251,24.7587,24.6982,24.7251,259700.0
2013-08-21 14:20:00,36.8,36.89,36.74,36.89,259600.0,24.7251,24.7856,24.6848,24.7856,259600.0
2013-08-21 14:30:00,36.89,37.09,36.88,37.02,270500.0,24.7856,24.92,24.7789,24.8729,270500.0
2013-08-21 14:40:00,37.02,37.12,37.0,37.07,215900.0,24.8729,24.9401,24.8595,24.9065,215900.0
2013-08-21 14:50:00,37.07,37.08,37.03,37.05,124300.0,24.9065,24.9132,24.8796,24.8931,124300.0
2013-08-21 15:00:00,37.06,37.06,37.0,37.03,208100.0,24.8998,24.8998,24.8595,24.8796,208100.0
2013-08-21 15:10:00,37.03,37.06,37.0,37.02,236200.0,24.8796,24.8998,24.8595,24.8729,236200.0
2013-08-21 15:20:00,37.02,37.05,36.99,37.01,224900.0,24.8729,24.8931,24.8528,24.8662,224900.0
2013-08-21 15:30:00,37.01,37.03,36.95,36.98,179700.0,24.8662,24.8796,24.8259,24.846,179700.0
2013-08-21 15:40:00,36.98,36.98,36.83,36.85,324300.0,24.846,24.846,24.7453,24.7587,324300.0
2013-08-21 15:50:00,36.85,36.87,36.79,36.79,386000.0,24.7587,24.7721,24.7184,24.7184,386000.0
2013-08-22 09:30:00,36.84,37.07,36.8,37.04,283700.0,24.752,24.9065,24.7251,24.8864,283700.0
2013-08-22 09:40:00,37.05,37.17,37.05,37.13,170200.0,24.8931,24.9737,24.8931,24.9468,170200.0
2013-08-22 09:50:00,37.13,37.23,37.12,37.18,221200.0,24.9468,25.014,24.9401,24.9804,221200.0
2013-08-22 10:00:00,37.19,37.22,37.12,37.13,181000.0,24.9871,25.0073,24.9401,24.9468,181000.0
2013-08-22 10:10:00,37.14,37.26,37.14,37.25,143900.0,24.9535,25.0342,24.9535,25.0275,143900.0
2013-08-22 10:20:00,37.25,37.27,37.2,37.26,107300.0,25.0275,25.0409,24.9939,25.0342,107300.0
2013-08-22 10:30:00,37.26,37.28,37.22,37.28,90800.0,25.0342,25.0476,25.0073,25.0476,90800.0
2013-08-22 10:40:00,37.28,37.29,37.23,37.27,141100.0,25.0476,25.0543,25.014,25.0409,141100.0
2013-08-22 10:50:00,37.26,37.28,37.22,37.27,231000.0,25.0342,25.0476,25.0073,25.0409,231000.0
2013-08-22 11:00:00,37.27,37.27,37.22,37.26,178000.0,25.0409,25.0409,25.0073,25.0342,178000.0
2013-08-22 11:10:00,37.27,37.3,37.24,37.25,162900.0,25.0409,25.061,25.0207,25.0275,162900.0
2013-08-22 11:20:00,37.25,37.29,37.25,37.28,169400.0,25.0275,25.0543,25.0275,25.0476,169400.0
2013-08-22 11:30:00,37.27,37.32,37.26,37.3,211500.0,25.0409,25.0745,25.0342,25.061,211500.0
2013-08-22 11:40:00,37.31,37.37,37.29,37.34,200700.0,25.0678,25.1081,25.0543,25.0879,200700.0
2013-08-22 11:50:00,37.34,37.34,37.3,37.31,216100.0,25.0879,25.0879,25.061,25.0678,216100.0
2013-08-22 12:00:00,37.32,37.36,37.28,37.35,174400.0,25.0745,25.1014,25.0476,25.0946,174400.0
2013-08-22 12:10:00,37.36,37.36,37.32,37.34,89800.0,25.1014,25.1014,25.0745,25.0879,89800.0
2013-08-22 12:20:00,37.34,37.36,37.32,37.34,145200.0,25.0879,25.1014,25.0745,25.0879,145200.0
2013-08-22 12:30:00,37.34,37.35,37.29,37.34,73400.0,25.0879,25.0946,25.0543,25.0879,73400.0
2013-08-22 12:40:00,37.34,37.38,37.33,37.33,60200.0,25.0879,25.1148,25.0812,25.0812,60200.0
2013-08-22 12:50:00,37.33,37.34,37.29,37.34,62600.0,25.0812,25.0879,25.0543,25.0879,62600.0
2013-08-22 13:00:00,37.34,37.37,37.33,37.37,45100.0,25.0879,25.1081,25.0812,25.1081,45100.0
2013-08-22 13:10:00,37.36,37.38,37.35,37.35,59000.0,25.1014,25.1148,25.0946,25.0946,59000.0
2013-08-22 13:20:00,37.36,37.36,37.3,37.3,55100.0,25.1014,25.1014,25.061,25.061,55100.0
2013-08-22 13:30:00,37.3,37.34,37.28,37.33,83100.0,25.061,25.0879,25.0476,25.0812,83100.0
2013-08-22 13:40:00,37.33,37.34,37.31,37.31,71100.0,25.0812,25.0879,25.0678,25.0678,71100.0
2013-08-22 13:50:00,37.31,37.34,37.31,37.33,62200.0,25.0678,25.0879,25.0678,25.0812,62200.0
2013-08-22 14:00:00,37.32,37.38,37.31,37.36,108400.0,25.0745,25.1148,25.0678,25.1014,108400.0
2013-08-22 14:10:00,37.35,37.36,37.34,37.36,59900.0,25.0946,25.1014,25.0879,25.1014,59900.0
2013-08-22 14:20:00,37.35,37.4,37.35,37.4,120900.0,25.0946,25.1282,25.0946,25.1282,120900.0
2013-08-22 14:30:00,37.39,37.41,37.34,37.35,96400.0,25.1215,25.135,25.0879,25.0946,96400.0
2013-08-22 14:40:00,37.36,37.4,37.34,37.34,188400.0,25.1014,25.1282,25.0879,25.0879,188400.0
2013-08-22 14:50:00,37.35,37.42,37.34,37.39,264200.0,25.0946,25.1417,25.0879,25.1215,264200.0
2013-08-22 15:00:00,37.39,37.4,37.35,37.39,187200.0,25.1215,25.1282,25.0946,25.1215,187200.0
2013-08-22 15:10:00,37.39,37.41,37.38,37.39,66600.0,25.1215,25.135,25.1148,25.1215,66600.0
2013-08-22 15:20:00,37.4,37.45,37.38,37.41,211500.0,25.1282,25.1618,25.1148,25.135,211500.0
2013-08-22 15:30:00,37.42,37.45,37.4,37.44,177400.0,25.1417,25.1618,25.1282,25.1551,177400.0
2013-08-22 15:40:00,37.43,37.46,37.41,37.43,466300.0,25.1484,25.1685,25.135,25.1484,466300.0
2013-08-22 15:50:00,37.43,37.45,37.37,37.42,889500.0,25.1484,25.1618,25.1081,25.1417,889500.0
2013-08-23 09:30:00,37.58,37.61,37.43,37.45,230700.0,25.2492,25.2693,25.1484,25.1618,230700.0
2013-08-23 09:40:00,37.47,37.47,37.29,37.34,334400.0,25.1753,25.1753,25.0543,25.0879,334400.0
2013-08-23 09:50:00,37.34,37.37,37.28,37.33,168600.0,25.0879,25.1081,25.0476,25.0812,168600.0
2013-08-23 10:00:00,37.33,37.38,37.27,37.34,261300.0,25.0812,25.1148,25.0409,25.0879,261300.0
2013-08-23 10:10:00,37.34,37.35,37.28,37.28,185600.0,25.0879,25.0946,25.0476,25.0476,185600.0
2013-08-23 10:20:00,37.27,37.27,37.17,37.17,155300.0,25.0409,25.0409,24.9737,24.9737,155300.0
2013-08-23 10:30:00,37.18,37.28,37.16,37.27,134500.0,24.9804,25.0476,24.967,25.0409,134500.0
2013-08-23 10:40:00,37.27,37.3,37.21,37.22,87400.0,25.0409,25.061,25.0006,25.0073,87400.0
2013-08-23 10:50:00,37.23,37.32,37.22,37.28,138500.0,25.014,25.0745,25.0073,25.0476,138500.0
2013-08-23 11:00:00,37.28,37.31,37.25,37.26,138000.0,25.0476,25.0678,25.0275,25.0342,138000.0
2013-08-23 11:10:00,37.27,37.3,37.25,37.27,67500.0,25.0409,25.061,25.0275,25.0409,67500.0
2013-08-23 11:20:00,37.27,37.28,37.25,37.25,55900.0,25.0409,25.0476,25.0275,25.0275,55900.0
2013-08-23 11:30:00,37.26,37.3,37.22,37.22,137800.0,25.0342,25.061,25.0073,25.0073,137800.0
2013-08-23 11:40:00,37.22,37.26,37.22,37.26,50300.0,25.0073,25.0342,25.0073,25.0342,50300.0
2013-08-23 11:50:00,37.25,37.26,37.18,37.19,109700.0,25.0275,25.0342,24.9804,24.9871,109700.0
2013-08-23 12:00:00,37.19,37.2,37.17,37.17,67300.0,24.9871,24.9939,24.9737,24.9737,67300.0
2013-08-23 12:10:00,37.17,37.2,37.16,37.17,59200.0,24.9737,24.9939,24.967,24.9737,59200.0
2013-08-23 12:20:00,37.17,37.2,37.15,37.19,74200.0,24.9737,24.9939,24.9603,24.9871,74200.0
2013-08-23 12:30:00,37.19,37.25,37.18,37.25,107300.0,24.9871,25.0275,24.9804,25.0275,107300.0
2013-08-23 12:40:00,37.25,37.26,37.2,37.2,70100.0,25.0275,25.0342,24.9939,24.9939,70100.0
2013-08-23 12:50:00,37.2,37.25,37.2,37.25,45800.0,24.9939,25.0275,24.9939,25.0275,45800.0
2013-08-23 13:00:00,37.25,37.25,37.21,37.22,76300.0,25.0275,25.0275,25.0006,25.0073,76300.0
2013-08-23 13:10:00,37.22,37.23,37.21,37.21,40200.0,25.0073,25.014,25.0006,25.0006,40200.0
2013-08-23 13:20:00,37.21,37.23,37.19,37.21,66700.0,25.0006,25.014,24.9871,25.0006,66700.0
2013-08-23 13:30:00,37.22,37.22,37.18,37.21,82900.0,25.0073,25.0073,24.9804,25.0006,82900.0
2013-08-23 13:40:00,37.21,37.25,37.2,37.23,60400.0,25.0006,25.0275,24.9939,25.014,60400.0
2013-08-23 13:50:00,37.23,37.26,37.22,37.23,51200.0,25.014,25.0342,25.0073,25.014,51200.0
2013-08-23 14:00:00,37.23,37.25,37.22,37.23,66900.0,25.014,25.0275,25.0073,25.014,66900.0
2013-08-23 14:10:00,37.23,37.25,37.22,37.24,45600.0,25.014,25.0275,25.0073,25.0207,45600.0
2013-08-23 14:20:00,37.23,37.23,37.2,37.2,66900.0,25.014,25.014,24.9939,24.9939,66900.0
2013-08-23 14:30:00,37.2,37.25,37.2,37.25,65600.0,24.9939,25.0275,24.9939,25.0275,65600.0
2013-08-23 14:40:00,37.25,37.25,37.23,37.23,54500.0,25.0275,25.0275,25.014,25.014,54500.0
2013-08-23 14:50:00,37.23,37.25,37.22,37.25,56400.0,25.014,25.0275,25.0073,25.0275,56400.0
2013-08-23 15:00:00,37.25,37.27,37.23,37.26,127000.0,25.0275,25.0409,25.014,25.0342,127000.0
2013-08-23 15:10:00,37.26,37.28,37.25,37.27,79300.0,25.0342,25.0476,25.0275,25.0409,79300.0
2013-08-23 15:20:00,37.27,37.3,37.27,37.29,105900.0,25.0409,25.061,25.0409,25.0543,105900.0
2013-08-23 15:30:00,37.3,37.3,37.25,37.27,173400.0,25.061,25.061,25.0275,25.0409,173400.0
2013-08-23 15:40:00,37.27,37.37,37.26,37.35,234900.0,25.0409,25.1081,25.0342,25.0946,234900.0
2013-08-23 15:50:00,37.35,37.36,37.32,37.33,428600.0,25.0946,25.1014,25.0745,25.0812,428600.0
2013-08-26 09:30:00,37.42,37.42,37.3,37.32,88200.0,25.1417,25.1417,25.061,25.0745,88200.0
2013-08-26 09:40:00,37.31,37.32,37.19,37.19,127100.0,25.0678,25.0745,24.9871,24.9871,127100.0
2013-08-26 09:50:00,37.19,37.21,37.11,37.14,137400.0,24.9871,25.0006,24.9334,24.9535,137400.0
2013-08-26 10:00:00,37.14,37.24,37.13,37.22,93300.0,24.9535,25.0207,24.9468,25.0073,93300.0
2013-08-26 10:10:00,37.22,37.23,37.16,37.19,102900.0,25.0073,25.014,24.967,24.9871,102900.0
2013-08-26 10:20:00,37.19,37.23,37.19,37.2,63600.0,24.9871,25.014,24.9871,24.9939,63600.0
2013-08-26 10:30:00,37.2,37.23,37.17,37.23,60100.0,24.9939,25.014,24.9737,25.014,60100.0
2013-08-26 10:40:00,37.24,37.27,37.21,37.24,79300.0,25.0207,25.0409,25.0006,25.0207,79300.0
2013-08-26 10:50:00,37.25,37.27,37.23,37.26,64500.0,25.0275,25.0409,25.014,25.0342,64500.0
2013-08-26 11:00:00,37.26,37.28,37.25,37.26,105000.0,25.0342,25.0476,25.0275,25.0342,105000.0
2013-08-26 11:10:00,37.27,37.32,37.26,37.32,31600.0,25.0409,25.0745,25.0342,25.0745,31600.0
2013-08-26 11:20:00,37.32,37.36,37.3,37.35,83800.0,25.0745,25.1014,25.061,25.0946,83800.0
2013-08-26 11:30:00,37.35,37.38,37.34,37.36,58800.0,25.0946,25.1148,25.0879,25.1014,58800.0
2013-08-26 11:40:00,37.35,37.36,37.32,37.35,46000.0,25.0946,25.1014,25.0745,25.0946,46000.0
2013-08-26 11:50:00,37.34,37.34,37.32,37.32,54200.0,25.0879,25.0879,25.0745,25.0745,54200.0
2013-08-26 12:00:00,37.33,37.33,37.3,37.3,31000.0,25.0812,25.0812,25.061,25.061,31000.0
2013-08-26 12:10:00,37.3,37.32,37.29,37.32,56000.0,25.061,25.0745,25.0543,25.0745,56000.0
2013-08-26 12:20:00,37.32,37.35,37.3,37.3,54600.0,25.0745,25.0946,25.061,25.061,54600.0
2013-08-26 12:30:00,37.3,37.34,37.3,37.31,37900.0,25.061,25.0879,25.061,25.0678,37900.0
2013-08-26 12:40:00,37.31,37.32,37.3,37.3,30500.0,25.0678,25.0745,25.061,25.061,30500.0
2013-08-26 12:50:00,37.3,37.33,37.3,37.32,54300.0,25.061,25.0812,25.061,25.0745,54300.0
2013-08-26 13:00:00,37.32,37.33,37.3,37.31,40600.0,25.0745,25.0812,25.061,25.0678,40600.0
2013-08-26 13:10:00,37.3,37.32,37.28,37.28,41200.0,25.061,25.0745,25.0476,25.0476,41200.0
2013-08-26 13:20:00,37.28,37.3,37.26,37.26,43300.0,25.0476,25.061,25.0342,25.0342,43300.0
2013-08-26 13:30:00,37.26,37.28,37.24,37.25,49300.0,25.0342,25.0476,25.0207,25.0275,49300.0
2013-08-26 13:40:00,37.24,37.25,37.23,37.23,39000.0,25.0207,25.0275,25.014,25.014,39000.0
2013-08-26 13:50:00,37.23,37.24,37.22,37.22,61700.0,25.014,25.0207,25.0073,25.0073,61700.0
2013-08-26 14:00:00,37.22,37.22,37.19,37.19,125100.0,25.0073,25.0073,24.9871,24.9871,125100.0
2013-08-26 14:10:00,37.19,37.21,37.18,37.18,87800.0,24.9871,25.0006,24.9804,24.9804,87800.0
2013-08-26 14:20:00,37.18,37.2,37.16,37.2,96200.0,24.9804,24.9939,24.967,24.9939,96200.0
2013-08-26 14:30:00,37.19,37.2,37.17,37.17,87500.0,24.9871,24.9939,24.9737,24.9737,87500.0
2013-08-26 14:40:00,37.17,37.18,37.14,37.16,106300.0,24.9737,24.9804,24.9535,24.967,106300.0
2013-08-26 14:50:00,37.15,37.16,37.12,37.13,105300.0,24.9603,24.967,24.9401,24.9468,105300.0
2013-08-26 15:00:00,37.13,37.16,37.12,37.14,92900.0,24.9468,24.967,24.9401,24.9535,92900.0
2013-08-26 15:10:00,37.13,37.14,37.01,37.06,184200.0,24.9468,24.9535,24.8662,24.8998,184200.0
2013-08-26 15:20:00,37.05,37.06,36.96,36.99,212300.0,24.8931,24.8998,24.8326,24.8528,212300.0
2013-08-26 15:30:00,36.99,37.03,36.98,37.0,219000.0,24.8528,24.8796,24.846,24.8595,219000.0
2013-08-26 15:40:00,37.0,37.04,36.96,36.98,240100.0,24.8595,24.8864,24.8326,24.846,240100.0
2013-08-26 15:50:00,36.98,36.98,36.92,36.92,516600.0,24.846,24.846,24.8057,24.8057,516600.0
2013-08-27 09:30:00,36.61,36.67,36.47,36.52,285300.0,24.5974,24.6378,24.5034,24.537,285300.0
2013-08-27 09:40:00,36.52,36.54,36.45,36.5,269000.0,24.537,24.5504,24.4899,24.5235,269000.0
2013-08-27 09:50:00,36.49,36.53,36.41,36.45,155700.0,24.5168,24.5437,24.4631,24.4899,155700.0
2013-08-27 10:00:00,36.45,36.48,36.38,36.39,182500.0,24.4899,24.5101,24.4429,24.4496,182500.0
2013-08-27 10:10:00,36.4,36.44,36.37,36.38,152500.0,24.4564,24.4832,24.4362,24.4429,152500.0
2013-08-27 10:20:00,36.38,36.41,36.27,36.31,264400.0,24.4429,24.4631,24.369,24.3959,264400.0
2013-08-27 10:30:00,36.31,36.38,36.31,36.36,138000.0,24.3959,24.4429,24.3959,24.4295,138000.0
2013-08-27 10:40:00,36.36,36.37,36.24,36.25,173600.0,24.4295,24.4362,24.3489,24.3556,173600.0
2013-08-27 10:50:00,36.25,36.34,36.22,36.34,137100.0,24.3556,24.416,24.3354,24.416,137100.0
2013-08-27 11:00:00,36.34,36.35,36.3,36.33,115900.0,24.416,24.4228,24.3892,24.4093,115900.0
2013-08-27 11:10:00,36.34,36.39,36.32,36.37,115800.0,24.416,24.4496,24.4026,24.4362,115800.0
2013-08-27 11:20:00,36.37,36.43,36.35,36.4,93800.0,24.4362,24.4765,24.4228,24.4564,93800.0
2013-08-27 11:30:00,36.39,36.39,36.3,36.33,102000.0,24.4496,24.4496,24.3892,24.4093,102000.0
2013-08-27 11:40:00,36.32,36.34,36.27,36.28,91400.0,24.4026,24.416,24.369,24.3757,91400.0
2013-08-27 11:50:00,36.28,36.33,36.28,36.31,85600.0,24.3757,24.4093,24.3757,24.3959,85600.0
2013-08-27 12:00:00,36.32,36.32,36.2,36.22,139600.0,24.4026,24.4026,24.322,24.3354,139600.0
2013-08-27 12:10:00,36.22,36.25,36.2,36.22,136600.0,24.3354,24.3556,24.322,24.3354,136600.0
2013-08-27 12:20:00,36.22,36.26,36.21,36.22,87800.0,24.3354,24.3623,24.3287,24.3354,87800.0
2013-08-27 12:30:00,36.22,36.24,36.2,36.21,87600.0,24.3354,24.3489,24.322,24.3287,87600.0
2013-08-27 12:40:00,36.21,36.23,36.18,36.21,201500.0,24.3287,24.3421,24.3085,24.3287,201500.0
2013-08-27 12:50:00,36.22,36.3,36.21,36.25,110900.0,24.3354,24.3892,24.3287,24.3556,110900.0
2013-08-27 13:00:00,36.25,36.27,36.22,36.25,69700.0,24.3556,24.369,24.3354,24.3556,69700.0
2013-08-27 13:10:00,36.25,36.25,36.21,36.22,82700.0,24.3556,24.3556,24.3287,24.3354,82700.0
2013-08-27 13:20:00,36.22,36.22,36.19,36.21,58700.0,24.3354,24.3354,24.3153,24.3287,58700.0
2013-08-27 13:30:00,36.21,36.24,36.2,36.2,78400.0,24.3287,24.3489,24.322,24.322,78400.0
2013-08-27 13:40:00,36.2,36.26,36.2,36.24,109400.0,24.322,24.3623,24.322,24.3489,109400.0
2013-08-27 13:50:00,36.25,36.25,36.21,36.25,93600.0,24.3556,24.3556,24.3287,24.3556,93600.0
2013-08-27 14:00:00,36.25,36.25,36.22,36.22,92100.0,24.3556,24.3556,24.3354,24.3354,92100.0
2013-08-27 14:10:00,36.22,36.22,36.13,36.15,192900.0,24.3354,24.3354,24.2749,24.2884,192900.0
2013-08-27 14:20:00,36.15,36.15,36.08,36.13,124900.0,24.2884,24.2884,24.2414,24.2749,124900.0
2013-08-27 14:30:00,36.12,36.13,36.06,36.1,195300.0,24.2682,24.2749,24.2279,24.2548,195300.0
2013-08-27 14:40:00,36.11,36.13,36.08,36.08,205900.0,24.2615,24.2749,24.2414,24.2414,205900.0
2013-08-27 14:50:00,36.08,36.09,36.05,36.07,98700.0,24.2414,24.2481,24.2212,24.2346,98700.0
2013-08-27 15:00:00,36.07,36.11,36.05,36.09,169800.0,24.2346,24.2615,24.2212,24.2481,169800.0
2013-08-27 15:10:00,36.09,36.09,36.03,36.05,187200.0,24.2481,24.2481,24.2078,24.2212,187200.0
2013-08-27 15:20:00,36.05,36.1,36.04,36.07,233600.0,24.2212,24.2548,24.2145,24.2346,233600.0
2013-08-27 15:30:00,36.07,36.09,36.03,36.05,283000.0,24.2346,24.2481,24.2078,24.2212,283000.0
2013-08-27 15:40:00,36.05,36.17,36.03,36.17,418100.0,24.2212,24.3018,24.2078,24.3018,418100.0
2013-08-27 15:50:00,36.17,36.17,36.09,36.1,907800.0,24.3018,24.3018,24.2481,24.2548,907800.0
2013-08-28 09:30:00,36.11,36.15,36.03,36.13,194400.0,24.2615,24.2884,24.2078,24.2749,194400.0
2013-08-28 09:40:00,36.14,36.18,36.13,36.16,191100.0,24.2817,24.3085,24.2749,24.2951,191100.0
2013-08-28 09:50:00,36.15,36.16,36.09,36.11,109800.0,24.2884,24.2951,24.2481,24.2615,109800.0
2013-08-28 10:00:00,36.1,36.15,36.05,36.07,119000.0,24.2548,24.2884,24.2212,24.2346,119000.0
2013-08-28 10:10:00,36.07,36.21,36.06,36.19,202700.0,24.2346,24.3287,24.2279,24.3153,202700.0
2013-08-28 10:20:00,36.19,36.19,36.14,36.16,123100.0,24.3153,24.3153,24.2817,24.2951,123100.0
2013-08-28 10:30:00,36.15,36.24,36.14,36.2,111100.0,24.2884,24.3489,24.2817,24.322,111100.0
2013-08-28 10:40:00,36.2,36.23,36.18,36.18,82600.0,24.322,24.3421,24.3085,24.3085,82600.0
2013-08-28 10:50:00,36.18,36.25,36.17,36.24,132900.0,24.3085,24.3556,24.3018,24.3489,132900.0
2013-08-28 11:00:00,36.23,36.27,36.23,36.24,123000.0,24.3421,24.369,24.3421,24.3489,123000.0
2013-08-28 11:10:00,36.25,36.32,36.24,36.3,219800.0,24.3556,24.4026,24.3489,24.3892,219800.0
2013-08-28 11:20:00,36.3,36.34,36.25,36.25,150400.0,24.3892,24.416,24.3556,24.3556,150400.0
2013-08-28 11:30:00,36.25,36.25,36.18,36.21,103100.0,24.3556,24.3556,24.3085,24.3287,103100.0
2013-08-28 11:40:00,36.21,36.22,36.19,36.19,77700.0,24.3287,24.3354,24.3153,24.3153,77700.0
2013-08-28 11:50:00,36.19,36.26,36.19,36.24,92900.0,24.3153,24.3623,24.3153,24.3489,92900.0
2013-08-28 12:00:00,36.24,36.24,36.2,36.24,53100.0,24.3489,24.3489,24.322,24.3489,53100.0
2013-08-28 12:10:00,36.24,36.26,36.23,36.23,75200.0,24.3489,24.3623,24.3421,24.3421,75200.0
2013-08-28 12:20:00,36.24,36.29,36.23,36.27,59700.0,24.3489,24.3824,24.3421,24.369,59700.0
2013-08-28 12:30:00,36.27,36.3,36.26,36.27,69900.0,24.369,24.3892,24.3623,24.369,69900.0
2013-08-28 12:40:00,36.27,36.27,36.23,36.26,90100.0,24.369,24.369,24.3421,24.3623,90100.0
2013-08-28 12:50:00,36.27,36.29,36.26,36.27,71200.0,24.369,24.3824,24.3623,24.369,71200.0
2013-08-28 13:00:00,36.27,36.32,36.27,36.32,99300.0,24.369,24.4026,24.369,24.4026,99300.0
2013-08-28 13:10:00,36.32,36.32,36.28,36.29,101100.0,24.4026,24.4026,24.3757,24.3824,101100.0
2013-08-28 13:20:00,36.3,36.31,36.28,36.3,51900.0,24.3892,24.3959,24.3757,24.3892,51900.0
2013-08-28 13:30:00,36.3,36.31,36.27,36.29,107600.0,24.3892,24.3959,24.369,24.3824,107600.0
2013-08-28 13:40:00,36.28,36.29,36.26,36.27,61500.0,24.3757,24.3824,24.3623,24.369,61500.0
2013-08-28 13:50:00,36.28,36.29,36.21,36.25,94500.0,24.3757,24.3824,24.3287,24.3556,94500.0
2013-08-28 14:00:00,36.25,36.27,36.23,36.23,55000.0,24.3556,24.369,24.3421,24.3421,55000.0
2013-08-28 14:10:00,36.23,36.24,36.17,36.17,92900.0,24.3421,24.3489,24.3018,24.3018,92900.0
2013-08-28 14:20:00,36.18,36.21,36.18,36.19,59600.0,24.3085,24.3287,24.3085,24.3153,59600.0
2013-08-28 14:30:00,36.19,36.21,36.13,36.13,94100.0,24.3153,24.3287,24.2749,24.2749,94100.0
2013-08-28 14:40:00,36.13,36.15,36.09,36.15,140700.0,24.2749,24.2884,24.2481,24.2884,140700.0
2013-08-28 14:50:00,36.15,36.15,36.1,36.11,146100.0,24.2884,24.2884,24.2548,24.2615,146100.0
2013-08-28 15:00:00,36.11,36.16,36.1,36.15,81700.0,24.2615,24.2951,24.2548,24.2884,81700.0
2013-08-28 15:10:00,36.15,36.19,36.14,36.15,89700.0,24.2884,24.3153,24.2817,24.2884,89700.0
2013-08-28 15:20:00,36.15,36.19,36.15,36.16,90000.0,24.2884,24.3153,24.2884,24.2951,90000.0
2013-08-28 15:30:00,36.17,36.22,36.17,36.18,117000.0,24.3018,24.3354,24.3018,24.3085,117000.0
2013-08-28 15:40:00,36.18,36.21,36.13,36.13,265500.0,24.3085,24.3287,24.2749,24.2749,265500.0
2013-08-28 15:50:00,36.14,36.15,36.09,36.1,498600.0,24.2817,24.2884,24.2481,24.2548,498600.0
2013-08-29 09:30:00,36.0,36.02,35.9,35.99,261800.0,24.1876,24.201,24.1204,24.1809,261800.0
2013-08-29 09:40:00,35.99,36.15,35.98,36.1,143900.0,24.1809,24.2884,24.1742,24.2548,143900.0
2013-08-29 09:50:00,36.1,36.21,36.1,36.19,107700.0,24.2548,24.3287,24.2548,24.3153,107700.0
2013-08-29 10:00:00,36.2,36.27,36.18,36.27,163800.0,24.322,24.369,24.3085,24.369,163800.0
2013-08-29 10:10:00,36.27,36.3,36.23,36.25,95700.0,24.369,24.3892,24.3421,24.3556,95700.0
2013-08-29 10:20:00,36.26,36.29,36.22,36.24,327000.0,24.3623,24.3824,24.3354,24.3489,327000.0
2013-08-29 10:30:00,36.24,36.3,36.23,36.29,95000.0,24.3489,24.3892,24.3421,24.3824,95000.0
2013-08-29 10:40:00,36.29,36.35,36.27,36.28,107100.0,24.3824,24.4228,24.369,24.3757,107100.0
2013-08-29 10:50:00,36.28,36.35,36.27,36.31,95100.0,24.3757,24.4228,24.369,24.3959,95100.0
2013-08-29 11:00:00,36.3,36.34,36.28,36.28,93800.0,24.3892,24.416,24.3757,24.3757,93800.0
2013-08-29 11:10:00,36.29,36.33,36.29,36.31,60100.0,24.3824,24.4093,24.3824,24.3959,60100.0
2013-08-29 11:20:00,36.32,36.39,36.32,36.38,115400.0,24.4026,24.4496,24.4026,24.4429,115400.0
2013-08-29 11:30:00,36.37,36.39,36.32,36.32,84200.0,24.4362,24.4496,24.4026,24.4026,84200.0
2013-08-29 11:40:00,36.32,36.35,36.32,36.33,56900.0,24.4026,24.4228,24.4026,24.4093,56900.0
2013-08-29 11:50:00,36.33,36.36,36.32,36.36,47800.0,24.4093,24.4295,24.4026,24.4295,47800.0
2013-08-29 12:00:00,36.36,36.36,36.31,36.32,38100.0,24.4295,24.4295,24.3959,24.4026,38100.0
2013-08-29 12:10:00,36.32,36.32,36.25,36.27,110300.0,24.4026,24.4026,24.3556,24.369,110300.0
2013-08-29 12:20:00,36.28,36.28,36.25,36.28,47100.0,24.3757,24.3757,24.3556,24.3757,47100.0
2013-08-29 12:30:00,36.28,36.28,36.21,36.23,100000.0,24.3757,24.3757,24.3287,24.3421,100000.0
2013-08-29 12:40:00,36.24,36.26,36.22,36.23,31800.0,24.3489,24.3623,24.3354,24.3421,31800.0
2013-08-29 12:50:00,36.23,36.25,36.22,36.24,63300.0,24.3421,24.3556,24.3354,24.3489,63300.0
2013-08-29 13:00:00,36.24,36.29,36.23,36.27,77500.0,24.3489,24.3824,24.3421,24.369,77500.0
2013-08-29 13:10:00,36.26,36.28,36.25,36.26,72900.0,24.3623,24.3757,24.3556,24.3623,72900.0
2013-08-29 13:20:00,36.26,36.27,36.22,36.27,141300.0,24.3623,24.369,24.3354,24.369,141300.0
2013-08-29 13:30:00,36.27,36.27,36.2,36.22,90200.0,24.369,24.369,24.322,24.3354,90200.0
2013-08-29 13:40:00,36.21,36.26,36.2,36.25,116200.0,24.3287,24.3623,24.322,24.3556,116200.0
2013-08-29 13:50:00,36.25,36.26,36.21,36.23,66400.0,24.3556,24.3623,24.3287,24.3421,66400.0
2013-08-29 14:00:00,36.23,36.29,36.22,36.27,64800.0,24.3421,24.3824,24.3354,24.369,64800.0
2013-08-29 14:10:00,36.27,36.3,36.26,36.27,88600.0,24.369,24.3892,24.3623,24.369,88600.0
2013-08-29 14:20:00,36.27,36.3,36.27,36.28,85000.0,24.369,24.3892,24.369,24.3757,85000.0
2013-08-29 14:30:00,36.27,36.3,36.27,36.29,73500.0,24.369,24.3892,24.369,24.3824,73500.0
2013-08-29 14:40:00,36.29,36.31,36.27,36.3,77800.0,24.3824,24.3959,24.369,24.3892,77800.0
2013-08-29 14:50:00,36.3,36.31,36.27,36.27,49900.0,24.3892,24.3959,24.369,24.369,49900.0
2013-08-29 15:00:00,36.27,36.28,36.21,36.24,346100.0,24.369,24.3757,24.3287,24.3489,346100.0
2013-08-29 15:10:00,36.23,36.26,36.23,36.23,93400.0,24.3421,24.3623,24.3421,24.3421,93400.0
2013-08-29 15:20:00,36.23,36.23,36.12,36.14,181200.0,24.3421,24.3421,24.2682,24.2817,181200.0
2013-08-29 15:30:00,36.13,36.14,36.07,36.14,243400.0,24.2749,24.2817,24.2346,24.2817,243400.0
2013-08-29 15:40:00,36.14,36.17,36.12,36.14,276500.0,24.2817,24.3018,24.2682,24.2817,276500.0
2013-08-29 15:50:00,36.13,36.16,36.08,36.1,581500.0,24.2749,24.2951,24.2414,24.2548,581500.0
2013-08-30 09:30:00,36.17,36.19,36.01,36.08,187300.0,24.3018,24.3153,24.1943,24.2414,187300.0
2013-08-30 09:40:00,36.09,36.13,36.03,36.06,222900.0,24.2481,24.2749,24.2078,24.2279,222900.0
2013-08-30 09:50:00,36.07,36.14,36.07,36.1,142200.0,24.2346,24.2817,24.2346,24.2548,142200.0
2013-08-30 10:00:00,36.11,36.12,36.04,36.1,164500.0,24.2615,24.2682,24.2145,24.2548,164500.0
2013-08-30 10:10:00,36.1,36.1,36.01,36.05,115700.0,24.2548,24.2548,24.1943,24.2212,115700.0
2013-08-30 10:20:00,36.06,36.07,36.0,36.01,125500.0,24.2279,24.2346,24.1876,24.1943,125500.0
2013-08-30 10:30:00,36.01,36.09,36.01,36.05,116500.0,24.1943,24.2481,24.1943,24.2212,116500.0
2013-08-30 10:40:00,36.04,36.04,35.91,35.98,198900.0,24.2145,24.2145,24.1271,24.1742,198900.0
2013-08-30 10:50:00,35.98,35.99,35.94,35.95,95600.0,24.1742,24.1809,24.1473,24.154,95600.0
2013-08-30 11:00:00,35.94,36.0,35.92,35.99,108500.0,24.1473,24.1876,24.1339,24.1809,108500.0
2013-08-30 11:10:00,35.99,36.04,35.98,36.01,58300.0,24.1809,24.2145,24.1742,24.1943,58300.0
2013-08-30 11:20:00,36.01,36.05,36.0,36.0,81400.0,24.1943,24.2212,24.1876,24.1876,81400.0
2013-08-30 11:30:00,36.0,36.02,35.98,36.0,127500.0,24.1876,24.201,24.1742,24.1876,127500.0
2013-08-30 11:40:00,36.0,36.05,35.98,36.05,153400.0,24.1876,24.2212,24.1742,24.2212,153400.0
2013-08-30 11:50:00,36.05,36.06,36.02,36.04,100700.0,24.2212,24.2279,24.201,24.2145,100700.0
2013-08-30 12:00:00,36.03,36.04,36.01,36.03,49000.0,24.2078,24.2145,24.1943,24.2078,49000.0
2013-08-30 12:10:00,36.03,36.05,36.0,36.05,107300.0,24.2078,24.2212,24.1876,24.2212,107300.0
2013-08-30 12:20:00,36.05,36.05,36.01,36.05,43100.0,24.2212,24.2212,24.1943,24.2212,43100.0
2013-08-30 12:30:00,36.05,36.05,35.98,35.99,92500.0,24.2212,24.2212,24.1742,24.1809,92500.0
2013-08-30 12:40:00,35.99,36.0,35.98,35.99,85100.0,24.1809,24.1876,24.1742,24.1809,85100.0
2013-08-30 12:50:00,35.98,36.01,35.97,35.99,68000.0,24.1742,24.1943,24.1674,24.1809,68000.0
2013-08-30 13:00:00,35.99,35.99,35.89,35.9,122700.0,24.1809,24.1809,24.1137,24.1204,122700.0
2013-08-30 13:10:00,35.9,36.06,35.9,36.03,116400.0,24.1204,24.2279,24.1204,24.2078,116400.0
2013-08-30 13:20:00,36.03,36.06,35.99,36.06,69300.0,24.2078,24.2279,24.1809,24.2279,69300.0
2013-08-30 13:30:00,36.06,36.06,36.03,36.04,63100.0,24.2279,24.2279,24.2078,24.2145,63100.0
2013-08-30 13:40:00,36.04,36.08,36.01,36.07,62400.0,24.2145,24.2414,24.1943,24.2346,62400.0
2013-08-30 13:50:00,36.07,36.08,36.02,36.02,94000.0,24.2346,24.2414,24.201,24.201,94000.0
2013-08-30 14:00:00,36.02,36.04,35.99,36.01,79400.0,24.201,24.2145,24.1809,24.1943,79400.0
2013-08-30 14:10:00,36.01,36.03,35.98,36.02,71400.0,24.1943,24.2078,24.1742,24.201,71400.0
2013-08-30 14:20:00,36.01,36.03,36.0,36.01,48300.0,24.1943,24.2078,24.1876,24.1943,48300.0
2013-08-30 14:30:00,36.01,36.09,36.01,36.09,139200.0,24.1943,24.2481,24.1943,24.2481,139200.0
2013-08-30 14:40:00,36.09,36.11,36.08,36.11,84100.0,24.2481,24.2615,24.2414,24.2615,84100.0
2013-08-30 14:50:00,36.11,36.13,36.1,36.12,99700.0,24.2615,24.2749,24.2548,24.2682,99700.0
2013-08-30 15:00:00,36.11,36.14,36.1,36.13,107100.0,24.2615,24.2817,24.2548,24.2749,107100.0
2013-08-30 15:10:00,36.14,36.19,36.12,36.16,132500.0,24.2817,24.3153,24.2682,24.2951,132500.0
2013-08-30 15:20:00,36.17,36.2,36.16,36.17,202500.0,24.3018,24.322,24.2951,24.3018,202500.0
2013-08-30 15:30:00,36.16,36.17,36.11,36.12,219600.0,24.2951,24.3018,24.2615,24.2682,219600.0
2013-08-30 15:40:00,36.13,36.13,36.06,36.09,500100.0,24.2749,24.2749,24.2279,24.2481,500100.0
2013-08-30 15:50:00,36.08,36.14,36.03,36.11,905400.0,24.2414,24.2817,24.2078,24.2615,905400.0
2013-09-03 09:30:00,36.46,36.59,36.4,36.54,230300.0,24.4967,24.584,24.4564,24.5504,230300.0
2013-09-03 09:40:00,36.54,36.61,36.48,36.5,185900.0,24.5504,24.5974,24.5101,24.5235,185900.0
2013-09-03 09:50:00,36.51,36.52,36.4,36.46,208100.0,24.5303,24.537,24.4564,24.4967,208100.0
2013-09-03 10:00:00,36.45,36.5,36.39,36.39,278600.0,24.4899,24.5235,24.4496,24.4496,278600.0
2013-09-03 10:10:00,36.39,36.44,36.36,36.38,191600.0,24.4496,24.4832,24.4295,24.4429,191600.0
2013-09-03 10:20:00,36.38,36.4,36.34,36.4,160400.0,24.4429,24.4564,24.416,24.4564,160400.0
2013-09-03 10:30:00,36.4,36.41,36.36,36.36,111500.0,24.4564,24.4631,24.4295,24.4295,111500.0
2013-09-03 10:40:00,36.37,36.37,36.31,36.32,93500.0,24.4362,24.4362,24.3959,24.4026,93500.0
2013-09-03 10:50:00,36.32,36.32,36.18,36.18,168200.0,24.4026,24.4026,24.3085,24.3085,168200.0
2013-09-03 11:00:00,36.19,36.21,36.17,36.19,154700.0,24.3153,24.3287,24.3018,24.3153,154700.0
2013-09-03 11:10:00,36.2,36.25,36.16,36.18,119800.0,24.322,24.3556,24.2951,24.3085,119800.0
2013-09-03 11:20:00,36.17,36.17,36.04,36.04,152500.0,24.3018,24.3018,24.2145,24.2145,152500.0
2013-09-03 11:30:00,36.04,36.14,36.01,36.1,137600.0,24.2145,24.2817,24.1943,24.2548,137600.0
2013-09-03 11:40:00,36.11,36.12,36.04,36.1,171200.0,24.2615,24.2682,24.2145,24.2548,171200.0
2013-09-03 11:50:00,36.09,36.1,36.02,36.04,95800.0,24.2481,24.2548,24.201,24.2145,95800.0
2013-09-03 12:00:00,36.05,36.06,36.02,36.04,75400.0,24.2212,24.2279,24.201,24.2145,75400.0
2013-09-03 12:10:00,36.04,36.05,35.99,36.0,91200.0,24.2145,24.2212,24.1809,24.1876,91200.0
2013-09-03 12:20:00,35.99,36.04,35.97,36.02,104000.0,24.1809,24.2145,24.1674,24.201,104000.0
2013-09-03 12:30:00,36.03,36.03,36.0,36.02,53100.0,24.2078,24.2078,24.1876,24.201,53100.0
2013-09-03 12:40:00,36.01,36.01,35.91,35.95,132600.0,24.1943,24.1943,24.1271,24.154,132600.0
2013-09-03 12:50:00,35.95,35.99,35.95,35.97,52200.0,24.154,24.1809,24.154,24.1674,52200.0
2013-09-03 13:00:00,35.96,35.97,35.94,35.97,80400.0,24.1607,24.1674,24.1473,24.1674,80400.0
2013-09-03 13:10:00,35.97,36.0,35.95,35.95,55500.0,24.1674,24.1876,24.154,24.154,55500.0
2013-09-03 13:20:00,35.95,35.99,35.94,35.98,66500.0,24.154,24.1809,24.1473,24.1742,66500.0
2013-09-03 13:30:00,35.98,36.01,35.96,36.0,44300.0,24.1742,24.1943,24.1607,24.1876,44300.0
2013-09-03 13:40:00,36.0,36.02,35.94,35.95,177200.0,24.1876,24.201,24.1473,24.154,177200.0
2013-09-03 13:50:00,35.95,35.99,35.94,35.95,140500.0,24.154,24.1809,24.1473,24.154,140500.0
2013-09-03 14:00:00,35.96,35.99,35.95,35.98,160800.0,24.1607,24.1809,24.154,24.1742,160800.0
2013-09-03 14:10:00,35.98,36.01,35.98,35.98,67200.0,24.1742,24.1943,24.1742,24.1742,67200.0
2013-09-03 14:20:00,35.98,36.0,35.94,36.0,151500.0,24.1742,24.1876,24.1473,24.1876,151500.0
2013-09-03 14:30:00,35.99,36.01,35.94,35.94,183300.0,24.1809,24.1943,24.1473,24.1473,183300.0
2013-09-03 14:40:00,35.94,35.95,35.91,35.94,79200.0,24.1473,24.154,24.1271,24.1473,79200.0
2013-09-03 14:50:00,35.93,35.97,35.9,35.97,113200.0,24.1406,24.1674,24.1204,24.1674,113200.0
2013-09-03 15:00:00,35.97,36.06,35.96,36.05,140800.0,24.1674,24.2279,24.1607,24.2212,140800.0
2013-09-03 15:10:00,36.05,36.1,36.04,36.06,117800.0,24.2212,24.2548,24.2145,24.2279,117800.0
2013-09-03 15:20:00,36.07,36.07,36.03,36.06,106900.0,24.2346,24.2346,24.2078,24.2279,106900.0
2013-09-03 15:30:00,36.06,36.08,36.03,36.07,139400.0,24.2279,24.2414,24.2078,24.2346,139400.0
2013-09-03 15:40:00,36.07,36.1,36.01,36.03,281900.0,24.2346,24.2548,24.1943,24.2078,281900.0
2013-09-03 15:50:00,36.03,36.05,36.0,36.04,439500.0,24.2078,24.2212,24.1876,24.2145,439500.0
2013-09-04 09:30:00,36.0,36.05,35.83,35.84,263900.0,24.1876,24.2212,24.0734,24.0801,263900.0
2013-09-04 09:40:00,35.84,35.99,35.83,35.98,180400.0,24.0801,24.1809,24.0734,24.1742,180400.0
2013-09-04 09:50:00,35.98,36.06,35.98,35.99,154000.0,24.1742,24.2279,24.1742,24.1809,154000.0
2013-09-04 10:00:00,36.0,36.1,36.0,36.05,201600.0,24.1876,24.2548,24.1876,24.2212,201600.0
2013-09-04 10:10:00,36.04,36.1,36.04,36.09,193800.0,24.2145,24.2548,24.2145,24.2481,193800.0
2013-09-04 10:20:00,36.09,36.14,36.07,36.14,185600.0,24.2481,24.2817,24.2346,24.2817,185600.0
2013-09-04 10:30:00,36.15,36.15,36.09,36.12,74300.0,24.2884,24.2884,24.2481,24.2682,74300.0
2013-09-04 10:40:00,36.12,36.13,36.09,36.12,122700.0,24.2682,24.2749,24.2481,24.2682,122700.0
2013-09-04 10:50:00,36.12,36.13,36.09,36.09,159100.0,24.2682,24.2749,24.2481,24.2481,159100.0
2013-09-04 11:00:00,36.1,36.16,36.09,36.15,152200.0,24.2548,24.2951,24.2481,24.2884,152200.0
2013-09-04 11:10:00,36.14,36.16,36.13,36.15,96400.0,24.2817,24.2951,24.2749,24.2884,96400.0
2013-09-04 11:20:00,36.15,36.16,36.12,36.13,149000.0,24.2884,24.2951,24.2682,24.2749,149000.0
2013-09-04 11:30:00,36.13,36.18,36.11,36.17,92600.0,24.2749,24.3085,24.2615,24.3018,92600.0
2013-09-04 11:40:00,36.17,36.24,36.17,36.19,68500.0,24.3018,24.3489,24.3018,24.3153,68500.0
2013-09-04 11:50:00,36.2,36.24,36.19,36.22,69800.0,24.322,24.3489,24.3153,24.3354,69800.0
2013-09-04 12:00:00,36.22,36.23,36.18,36.2,74500.0,24.3354,24.3421,24.3085,24.322,74500.0
2013-09-04 12:10:00,36.2,36.24,36.18,36.19,78400.0,24.322,24.3489,24.3085,24.3153,78400.0
2013-09-04 12:20:00,36.2,36.2,36.17,36.18,45500.0,24.322,24.322,24.3018,24.3085,45500.0
2013-09-04 12:30:00,36.19,36.19,36.15,36.19,141900.0,24.3153,24.3153,24.2884,24.3153,141900.0
2013-09-04 12:40:00,36.18,36.21,36.16,36.21,187500.0,24.3085,24.3287,24.2951,24.3287,187500.0
2013-09-04 12:50:00,36.21,36.21,36.16,36.19,156600.0,24.3287,24.3287,24.2951,24.3153,156600.0
2013-09-04 13:00:00,36.19,36.19,36.16,36.17,45700.0,24.3153,24.3153,24.2951,24.3018,45700.0
2013-09-04 13:10:00,36.18,36.19,36.15,36.18,128100.0,24.3085,24.3153,24.2884,24.3085,128100.0
2013-09-04 13:20:00,36.18,36.19,36.15,36.16,107000.0,24.3085,24.3153,24.2884,24.2951,107000.0
2013-09-04 13:30:00,36.15,36.16,36.12,36.15,93900.0,24.2884,24.2951,24.2682,24.2884,93900.0
2013-09-04 13:40:00,36.15,36.16,36.12,36.13,49200.0,24.2884,24.2951,24.2682,24.2749,49200.0
2013-09-04 13:50:00,36.13,36.14,36.09,36.12,83400.0,24.2749,24.2817,24.2481,24.2682,83400.0
2013-09-04 14:00:00,36.12,36.14,36.1,36.13,65400.0,24.2682,24.2817,24.2548,24.2749,65400.0
2013-09-04 14:10:00,36.12,36.15,36.11,36.14,69600.0,24.2682,24.2884,24.2615,24.2817,69600.0
2013-09-04 14:20:00,36.14,36.16,36.12,36.16,70700.0,24.2817,24.2951,24.2682,24.2951,70700.0
2013-09-04 14:30:00,36.16,36.16,36.13,36.15,79300.0,24.2951,24.2951,24.2749,24.2884,79300.0
2013-09-04 14:40:00,36.14,36.17,36.14,36.17,78800.0,24.2817,24.3018,24.2817,24.3018,78800.0
2013-09-04 14:50:00,36.16,36.2,36.14,36.2,152800.0,24.2951,24.322,24.2817,24.322,152800.0
2013-09-04 15:00:00,36.19,36.21,36.18,36.2,148500.0,24.3153,24.3287,24.3085,24.322,148500.0
2013-09-04 15:10:00,36.2,36.22,36.19,36.21,167100.0,24.322,24.3354,24.3153,24.3287,167100.0
2013-09-04 15:20:00,36.21,36.23,36.15,36.21,330000.0,24.3287,24.3421,24.2884,24.3287,330000.0
2013-09-04 15:30:00,36.2,36.2,36.12,36.14,171400.0,24.322,24.322,24.2682,24.2817,171400.0
2013-09-04 15:40:00,36.14,36.14,36.11,36.12,292000.0,24.2817,24.2817,24.2615,24.2682,292000.0
2013-09-04 15:50:00,36.12,36.13,36.06,36.13,652300.0,24.2682,24.2749,24.2279,24.2749,652300.0
2013-09-05 09:30:00,36.15,36.36,36.12,36.34,194300.0,24.2884,24.4295,24.2682,24.416,194300.0
2013-09-05 09:40:00,36.34,36.39,36.33,36.34,178000.0,24.416,24.4496,24.4093,24.416,178000.0
2013-09-05 09:50:00,36.35,36.42,36.32,36.41,201100.0,24.4228,24.4698,24.4026,24.4631,201100.0
2013-09-05 10:00:00,36.41,36.43,36.37,36.42,135400.0,24.4631,24.4765,24.4362,24.4698,135400.0
2013-09-05 10:10:00,36.43,36.48,36.41,36.48,108100.0,24.4765,24.5101,24.4631,24.5101,108100.0
2013-09-05 10:20:00,36.48,36.49,36.43,36.48,130200.0,24.5101,24.5168,24.4765,24.5101,130200.0
2013-09-05 10:30:00,36.48,36.53,36.48,36.51,562800.0,24.5101,24.5437,24.5101,24.5303,562800.0
2013-09-05 10:40:00,36.5,36.61,36.5,36.61,857800.0,24.5235,24.5974,24.5235,24.5974,857800.0
2013-09-05 10:50:00,36.61,36.67,36.6,36.62,220500.0,24.5974,24.6378,24.5907,24.6042,220500.0
2013-09-05 11:00:00,36.62,36.63,36.59,36.61,188700.0,24.6042,24.6109,24.584,24.5974,188700.0
2013-09-05 11:10:00,36.63,36.65,36.62,36.63,120700.0,24.6109,24.6243,24.6042,24.6109,120700.0
2013-09-05 11:20:00,36.62,36.67,36.59,36.63,248900.0,24.6042,24.6378,24.584,24.6109,248900.0
2013-09-05 11:30:00,36.63,36.64,36.6,36.61,75700.0,24.6109,24.6176,24.5907,24.5974,75700.0
2013-09-05 11:40:00,36.61,36.66,36.61,36.66,121300.0,24.5974,24.631,24.5974,24.631,121300.0
2013-09-05 11:50:00,36.65,36.65,36.61,36.64,80800.0,24.6243,24.6243,24.5974,24.6176,80800.0
2013-09-05 12:00:00,36.64,36.65,36.62,36.62,83700.0,24.6176,24.6243,24.6042,24.6042,83700.0
2013-09-05 12:10:00,36.63,36.64,36.61,36.62,87100.0,24.6109,24.6176,24.5974,24.6042,87100.0
2013-09-05 12:20:00,36.62,36.66,36.62,36.65,65100.0,24.6042,24.631,24.6042,24.6243,65100.0
2013-09-05 12:30:00,36.65,36.68,36.64,36.68,69400.0,24.6243,24.6445,24.6176,24.6445,69400.0
2013-09-05 12:40:00,36.67,36.7,36.67,36.7,146600.0,24.6378,24.6579,24.6378,24.6579,146600.0
2013-09-05 12:50:00,36.7,36.71,36.69,36.7,214300.0,24.6579,24.6646,24.6512,24.6579,214300.0
2013-09-05 13:00:00,36.7,36.72,36.67,36.68,101000.0,24.6579,24.6714,24.6378,24.6445,101000.0
2013-09-05 13:10:00,36.68,36.68,36.66,36.67,64700.0,24.6445,24.6445,24.631,24.6378,64700.0
2013-09-05 13:20:00,36.68,36.71,36.67,36.7,270600.0,24.6445,24.6646,24.6378,24.6579,270600.0
2013-09-05 13:30:00,36.7,36.73,36.69,36.73,126300.0,24.6579,24.6781,24.6512,24.6781,126300.0
2013-09-05 13:40:00,36.73,36.83,36.72,36.82,197600.0,24.6781,24.7453,24.6714,24.7385,197600.0
2013-09-05 13:50:00,36.82,36.82,36.75,36.75,149600.0,24.7385,24.7385,24.6915,24.6915,149600.0
2013-09-05 14:00:00,36.75,36.76,36.72,36.75,79300.0,24.6915,24.6982,24.6714,24.6915,79300.0
2013-09-05 14:10:00,36.75,36.78,36.74,36.78,105700.0,24.6915,24.7117,24.6848,24.7117,105700.0
2013-09-05 14:20:00,36.77,36.8,36.77,36.79,131100.0,24.7049,24.7251,24.7049,24.7184,131100.0
2013-09-05 14:30:00,36.78,36.81,36.78,36.8,60400.0,24.7117,24.7318,24.7117,24.7251,60400.0
2013-09-05 14:40:00,36.8,36.82,36.78,36.78,92100.0,24.7251,24.7385,24.7117,24.7117,92100.0
2013-09-05 14:50:00,36.79,36.82,36.77,36.8,133800.0,24.7184,24.7385,24.7049,24.7251,133800.0
2013-09-05 15:00:00,36.8,36.8,36.77,36.78,94800.0,24.7251,24.7251,24.7049,24.7117,94800.0
2013-09-05 15:10:00,36.78,36.8,36.76,36.77,207700.0,24.7117,24.7251,24.6982,24.7049,207700.0
2013-09-05 15:20:00,36.78,36.78,36.75,36.77,157600.0,24.7117,24.7117,24.6915,24.7049,157600.0
2013-09-05 15:30:00,36.77,36.78,36.75,36.75,196800.0,24.7049,24.7117,24.6915,24.6915,196800.0
2013-09-05 15:40:00,36.75,36.77,36.7,36.7,221800.0,24.6915,24.7049,24.6579,24.6579,221800.0
2013-09-05 15:50:00,36.7,36.73,36.63,36.7,969100.0,24.6579,24.6781,24.6109,24.6579,969100.0
2013-09-06 09:30:00,36.78,36.91,36.66,36.67,282200.0,24.7117,24.799,24.631,24.6378,282200.0
2013-09-06 09:40:00,36.68,36.69,36.43,36.5,474600.0,24.6445,24.6512,24.4765,24.5235,474600.0
2013-09-06 09:50:00,36.49,36.52,36.45,36.47,279900.0,24.5168,24.537,24.4899,24.5034,279900.0
2013-09-06 10:00:00,36.47,36.48,36.3,36.47,328400.0,24.5034,24.5101,24.3892,24.5034,328400.0
2013-09-06 10:10:00,36.47,36.55,36.45,36.52,210500.0,24.5034,24.5571,24.4899,24.537,210500.0
2013-09-06 10:20:00,36.52,36.52,36.45,36.5,163200.0,24.537,24.537,24.4899,24.5235,163200.0
2013-09-06 10:30:00,36.51,36.51,36.42,36.43,125000.0,24.5303,24.5303,24.4698,24.4765,125000.0
2013-09-06 10:40:00,36.43,36.53,36.42,36.47,102300.0,24.4765,24.5437,24.4698,24.5034,102300.0
2013-09-06 10:50:00,36.48,36.57,36.47,36.55,78700.0,24.5101,24.5706,24.5034,24.5571,78700.0
2013-09-06 11:00:00,36.55,36.66,36.55,36.61,128000.0,24.5571,24.631,24.5571,24.5974,128000.0
2013-09-06 11:10:00,36.61,36.62,36.54,36.55,147700.0,24.5974,24.6042,24.5504,24.5571,147700.0
2013-09-06 11:20:00,36.54,36.57,36.54,36.57,76700.0,24.5504,24.5706,24.5504,24.5706,76700.0
2013-09-06 11:30:00,36.57,36.61,36.55,36.6,111400.0,24.5706,24.5974,24.5571,24.5907,111400.0
2013-09-06 11:40:00,36.59,36.62,36.58,36.62,59300.0,24.584,24.6042,24.5773,24.6042,59300.0
2013-09-06 11:50:00,36.62,36.63,36.58,36.61,39700.0,24.6042,24.6109,24.5773,24.5974,39700.0
2013-09-06 12:00:00,36.62,36.62,36.57,36.58,45900.0,24.6042,24.6042,24.5706,24.5773,45900.0
2013-09-06 12:10:00,36.58,36.59,36.56,36.58,46100.0,24.5773,24.584,24.5639,24.5773,46100.0
2013-09-06 12:20:00,36.59,36.6,36.55,36.57,50600.0,24.584,24.5907,24.5571,24.5706,50600.0
2013-09-06 12:30:00,36.57,36.58,36.52,36.53,101600.0,24.5706,24.5773,24.537,24.5437,101600.0
2013-09-06 12:40:00,36.52,36.58,36.52,36.56,74900.0,24.537,24.5773,24.537,24.5639,74900.0
2013-09-06 12:50:00,36.55,36.58,36.53,36.57,45400.0,24.5571,24.5773,24.5437,24.5706,45400.0
2013-09-06 13:00:00,36.57,36.6,36.56,36.57,78000.0,24.5706,24.5907,24.5639,24.5706,78000.0
2013-09-06 13:10:00,36.58,36.58,36.53,36.57,206400.0,24.5773,24.5773,24.5437,24.5706,206400.0
2013-09-06 13:20:00,36.57,36.57,36.54,36.55,117300.0,24.5706,24.5706,24.5504,24.5571,117300.0
2013-09-06 13:30:00,36.54,36.54,36.53,36.53,100100.0,24.5504,24.5504,24.5437,24.5437,100100.0
2013-09-06 13:40:00,36.54,36.57,36.51,36.57,144900.0,24.5504,24.5706,24.5303,24.5706,144900.0
2013-09-06 13:50:00,36.57,36.58,36.55,36.57,49100.0,24.5706,24.5773,24.5571,24.5706,49100.0
2013-09-06 14:00:00,36.56,36.62,36.56,36.6,108000.0,24.5639,24.6042,24.5639,24.5907,108000.0
2013-09-06 14:10:00,36.6,36.62,36.57,36.59,49300.0,24.5907,24.6042,24.5706,24.584,49300.0
2013-09-06 14:20:00,36.59,36.59,36.57,36.59,79100.0,24.584,24.584,24.5706,24.584,79100.0
2013-09-06 14:30:00,36.58,36.62,36.58,36.62,81600.0,24.5773,24.6042,24.5773,24.6042,81600.0
2013-09-06 14:40:00,36.62,36.63,36.58,36.6,98700.0,24.6042,24.6109,24.5773,24.5907,98700.0
2013-09-06 14:50:00,36.6,36.61,36.56,36.56,87600.0,24.5907,24.5974,24.5639,24.5639,87600.0
2013-09-06 15:00:00,36.56,36.58,36.48,36.48,179000.0,24.5639,24.5773,24.5101,24.5101,179000.0
2013-09-06 15:10:00,36.48,36.51,36.44,36.51,228400.0,24.5101,24.5303,24.4832,24.5303,228400.0
2013-09-06 15:20:00,36.51,36.54,36.5,36.54,124400.0,24.5303,24.5504,24.5235,24.5504,124400.0
2013-09-06 15:30:00,36.54,36.54,36.46,36.5,175600.0,24.5504,24.5504,24.4967,24.5235,175600.0
2013-09-06 15:40:00,36.49,36.51,36.46,36.46,199700.0,24.5168,24.5303,24.4967,24.4967,199700.0
2013-09-06 15:50:00,36.46,36.5,36.45,36.47,480100.0,24.4967,24.5235,24.4899,24.5034,480100.0
2013-09-09 09:30:00,36.48,36.5,36.29,36.3,258300.0,24.5101,24.5235,24.3824,24.3892,258300.0
2013-09-09 09:40:00,36.3,36.34,36.26,36.28,221100.0,24.3892,24.416,24.3623,24.3757,221100.0
2013-09-09 09:50:00,36.28,36.33,36.19,36.2,219400.0,24.3757,24.4093,24.3153,24.322,219400.0
2013-09-09 10:00:00,36.2,36.2,36.11,36.15,515900.0,24.322,24.322,24.2615,24.2884,515900.0
2013-09-09 10:10:00,36.15,36.18,36.09,36.1,213100.0,24.2884,24.3085,24.2481,24.2548,213100.0
2013-09-09 10:20:00,36.1,36.15,36.07,36.07,104700.0,24.2548,24.2884,24.2346,24.2346,104700.0
2013-09-09 10:30:00,36.08,36.12,36.07,36.1,158700.0,24.2414,24.2682,24.2346,24.2548,158700.0
2013-09-09 10:40:00,36.11,36.13,36.09,36.1,300800.0,24.2615,24.2749,24.2481,24.2548,300800.0
2013-09-09 10:50:00,36.09,36.11,36.07,36.08,175800.0,24.2481,24.2615,24.2346,24.2414,175800.0
2013-09-09 11:00:00,36.09,36.09,35.99,35.99,495000.0,24.2481,24.2481,24.1809,24.1809,495000.0
2013-09-09 11:10:00,36.0,36.01,35.9,35.91,258000.0,24.1876,24.1943,24.1204,24.1271,258000.0
2013-09-09 11:20:00,35.9,35.96,35.89,35.95,203100.0,24.1204,24.1607,24.1137,24.154,203100.0
2013-09-09 11:30:00,35.95,36.0,35.93,36.0,167900.0,24.154,24.1876,24.1406,24.1876,167900.0
2013-09-09 11:40:00,36.0,36.06,35.99,36.06,159600.0,24.1876,24.2279,24.1809,24.2279,159600.0
2013-09-09 11:50:00,36.06,36.09,36.05,36.06,106200.0,24.2279,24.2481,24.2212,24.2279,106200.0
2013-09-09 12:00:00,36.07,36.12,36.06,36.11,101700.0,24.2346,24.2682,24.2279,24.2615,101700.0
2013-09-09 12:10:00,36.11,36.18,36.1,36.16,74200.0,24.2615,24.3085,24.2548,24.2951,74200.0
2013-09-09 12:20:00,36.16,36.17,36.12,36.14,81100.0,24.2951,24.3018,24.2682,24.2817,81100.0
2013-09-09 12:30:00,36.14,36.15,36.11,36.12,65400.0,24.2817,24.2884,24.2615,24.2682,65400.0
2013-09-09 12:40:00,36.13,36.15,36.12,36.13,51300.0,24.2749,24.2884,24.2682,24.2749,51300.0
2013-09-09 12:50:00,36.13,36.19,36.13,36.19,82700.0,24.2749,24.3153,24.2749,24.3153,82700.0
2013-09-09 13:00:00,36.18,36.21,36.17,36.19,42600.0,24.3085,24.3287,24.3018,24.3153,42600.0
2013-09-09 13:10:00,36.18,36.19,36.16,36.17,40600.0,24.3085,24.3153,24.2951,24.3018,40600.0
2013-09-09 13:20:00,36.17,36.2,36.15,36.15,64600.0,24.3018,24.322,24.2884,24.2884,64600.0
2013-09-09 13:30:00,36.15,36.18,36.14,36.16,54800.0,24.2884,24.3085,24.2817,24.2951,54800.0
2013-09-09 13:40:00,36.17,36.17,36.14,36.15,66100.0,24.3018,24.3018,24.2817,24.2884,66100.0
2013-09-09 13:50:00,36.15,36.18,36.14,36.18,97700.0,24.2884,24.3085,24.2817,24.3085,97700.0
2013-09-09 14:00:00,36.18,36.2,36.17,36.19,85800.0,24.3085,24.322,24.3018,24.3153,85800.0
2013-09-09 14:10:00,36.2,36.24,36.19,36.24,141500.0,24.322,24.3489,24.3153,24.3489,141500.0
2013-09-09 14:20:00,36.24,36.27,36.23,36.25,76500.0,24.3489,24.369,24.3421,24.3556,76500.0
2013-09-09 14:30:00,36.24,36.27,36.23,36.26,185100.0,24.3489,24.369,24.3421,24.3623,185100.0
2013-09-09 14:40:00,36.26,36.28,36.26,36.28,86700.0,24.3623,24.3757,24.3623,24.3757,86700.0
2013-09-09 14:50:00,36.28,36.32,36.27,36.27,127000.0,24.3757,24.4026,24.369,24.369,127000.0
2013-09-09 15:00:00,36.27,36.32,36.27,36.3,134600.0,24.369,24.4026,24.369,24.3892,134600.0
2013-09-09 15:10:00,36.3,36.32,36.28,36.29,102400.0,24.3892,24.4026,24.3757,24.3824,102400.0
2013-09-09 15:20:00,36.28,36.29,36.26,36.27,108500.0,24.3757,24.3824,24.3623,24.369,108500.0
2013-09-09 15:30:00,36.28,36.29,36.26,36.26,150900.0,24.3757,24.3824,24.3623,24.3623,150900.0
2013-09-09 15:40:00,36.26,36.26,36.25,36.25,169800.0,24.3623,24.3623,24.3556,24.3556,169800.0
2013-09-09 15:50:00,36.25,36.32,36.25,36.32,628500.0,24.3556,24.4026,24.3556,24.4026,628500.0
2013-09-10 09:30:00,36.51,36.65,36.51,36.65,194900.0,24.5303,24.6243,24.5303,24.6243,194900.0
2013-09-10 09:40:00,36.64,36.69,36.6,36.69,152300.0,24.6176,24.6512,24.5907,24.6512,152300.0
2013-09-10 09:50:00,36.69,36.78,36.65,36.65,264100.0,24.6512,24.7117,24.6243,24.6243,264100.0
2013-09-10 10:00:00,36.66,36.72,36.63,36.72,193200.0,24.631,24.6714,24.6109,24.6714,193200.0
2013-09-10 10:10:00,36.72,36.75,36.7,36.74,162300.0,24.6714,24.6915,24.6579,24.6848,162300.0
2013-09-10 10:20:00,36.74,36.75,36.71,36.74,113000.0,24.6848,24.6915,24.6646,24.6848,113000.0
2013-09-10 10:30:00,36.74,36.76,36.74,36.75,122300.0,24.6848,24.6982,24.6848,24.6915,122300.0
2013-09-10 10:40:00,36.76,36.82,36.75,36.81,92700.0,24.6982,24.7385,24.6915,24.7318,92700.0
2013-09-10 10:50:00,36.82,36.86,36.79,36.79,108900.0,24.7385,24.7654,24.7184,24.7184,108900.0
2013-09-10 11:00:00,36.79,36.8,36.75,36.77,110800.0,24.7184,24.7251,24.6915,24.7049,110800.0
2013-09-10 11:10:00,36.77,36.8,36.76,36.76,103800.0,24.7049,24.7251,24.6982,24.6982,103800.0
2013-09-10 11:20:00,36.77,36.78,36.74,36.75,102600.0,24.7049,24.7117,24.6848,24.6915,102600.0
2013-09-10 11:30:00,36.74,36.75,36.62,36.63,147700.0,24.6848,24.6915,24.6042,24.6109,147700.0
2013-09-10 11:40:00,36.64,36.64,36.56,36.59,94300.0,24.6176,24.6176,24.5639,24.584,94300.0
2013-09-10 11:50:00,36.59,36.63,36.59,36.61,83500.0,24.584,24.6109,24.584,24.5974,83500.0
2013-09-10 12:00:00,36.61,36.72,36.61,36.72,145500.0,24.5974,24.6714,24.5974,24.6714,145500.0
2013-09-10 12:10:00,36.72,36.72,36.68,36.69,94400.0,24.6714,24.6714,24.6445,24.6512,94400.0
2013-09-10 12:20:00,36.7,36.7,36.67,36.67,73600.0,24.6579,24.6579,24.6378,24.6378,73600.0
2013-09-10 12:30:00,36.68,36.76,36.67,36.75,135400.0,24.6445,24.6982,24.6378,24.6915,135400.0
2013-09-10 12:40:00,36.74,36.75,36.7,36.73,107100.0,24.6848,24.6915,24.6579,24.6781,107100.0
2013-09-10 12:50:00,36.74,36.75,36.72,36.75,51400.0,24.6848,24.6915,24.6714,24.6915,51400.0
2013-09-10 13:00:00,36.75,36.77,36.72,36.72,201800.0,24.6915,24.7049,24.6714,24.6714,201800.0
2013-09-10 13:10:00,36.73,36.76,36.72,36.76,94400.0,24.6781,24.6982,24.6714,24.6982,94400.0
2013-09-10 13:20:00,36.75,36.8,36.74,36.75,77900.0,24.6915,24.7251,24.6848,24.6915,77900.0
2013-09-10 13:30:00,36.75,36.76,36.73,36.73,68000.0,24.6915,24.6982,24.6781,24.6781,68000.0
2013-09-10 13:40:00,36.73,36.75,36.7,36.71,90400.0,24.6781,24.6915,24.6579,24.6646,90400.0
2013-09-10 13:50:00,36.7,36.73,36.7,36.72,54300.0,24.6579,24.6781,24.6579,24.6714,54300.0
2013-09-10 14:00:00,36.73,36.79,36.73,36.76,106900.0,24.6781,24.7184,24.6781,24.6982,106900.0
2013-09-10 14:10:00,36.76,36.77,36.74,36.76,152200.0,24.6982,24.7049,24.6848,24.6982,152200.0
2013-09-10 14:20:00,36.76,36.76,36.72,36.73,132600.0,24.6982,24.6982,24.6714,24.6781,132600.0
2013-09-10 14:30:00,36.72,36.73,36.69,36.7,184400.0,24.6714,24.6781,24.6512,24.6579,184400.0
2013-09-10 14:40:00,36.69,36.71,36.69,36.7,67600.0,24.6512,24.6646,24.6512,24.6579,67600.0
2013-09-10 14:50:00,36.71,36.72,36.68,36.71,155500.0,24.6646,24.6714,24.6445,24.6646,155500.0
2013-09-10 15:00:00,36.7,36.71,36.66,36.69,159200.0,24.6579,24.6646,24.631,24.6512,159200.0
2013-09-10 15:10:00,36.69,36.7,36.66,36.69,122200.0,24.6512,24.6579,24.631,24.6512,122200.0
2013-09-10 15:20:00,36.7,36.71,36.68,36.68,159300.0,24.6579,24.6646,24.6445,24.6445,159300.0
2013-09-10 15:30:00,36.68,36.72,36.68,36.7,180200.0,24.6445,24.6714,24.6445,24.6579,180200.0
2013-09-10 15:40:00,36.69,36.7,36.65,36.69,302500.0,24.6512,24.6579,24.6243,24.6512,302500.0
2013-09-10 15:50:00,36.69,36.72,36.64,36.72,765400.0,24.6512,24.6714,24.6176,24.6714,765400.0
2013-09-11 09:30:00,36.77,36.81,36.65,36.7,270900.0,24.7049,24.7318,24.6243,24.6579,270900.0
2013-09-11 09:40:00,36.69,36.74,36.65,36.66,106500.0,24.6512,24.6848,24.6243,24.631,106500.0
2013-09-11 09:50:00,36.66,36.67,36.51,36.51,152700.0,24.631,24.6378,24.5303,24.5303,152700.0
2013-09-11 10:00:00,36.51,36.66,36.51,36.64,166100.0,24.5303,24.631,24.5303,24.6176,166100.0
2013-09-11 10:10:00,36.65,36.69,36.62,36.65,140200.0,24.6243,24.6512,24.6042,24.6243,140200.0
2013-09-11 10:20:00,36.64,36.7,36.61,36.66,78500.0,24.6176,24.6579,24.5974,24.631,78500.0
2013-09-11 10:30:00,36.65,36.69,36.64,36.65,83400.0,24.6243,24.6512,24.6176,24.6243,83400.0
2013-09-11 10:40:00,36.65,36.68,36.6,36.62,76300.0,24.6243,24.6445,24.5907,24.6042,76300.0
2013-09-11 10:50:00,36.62,36.63,36.58,36.59,251900.0,24.6042,24.6109,24.5773,24.584,251900.0
2013-09-11 11:00:00,36.6,36.6,36.54,36.55,280700.0,24.5907,24.5907,24.5504,24.5571,280700.0
2013-09-11 11:10:00,36.56,36.58,36.49,36.53,313000.0,24.5639,24.5773,24.5168,24.5437,313000.0
2013-09-11 11:20:00,36.54,36.54,36.49,36.52,119900.0,24.5504,24.5504,24.5168,24.537,119900.0
2013-09-11 11:30:00,36.52,36.57,36.52,36.55,301700.0,24.537,24.5706,24.537,24.5571,301700.0
2013-09-11 11:40:00,36.56,36.56,36.52,36.55,191000.0,24.5639,24.5639,24.537,24.5571,191000.0
2013-09-11 11:50:00,36.55,36.61,36.55,36.61,201600.0,24.5571,24.5974,24.5571,24.5974,201600.0
2013-09-11 12:00:00,36.61,36.61,36.53,36.59,74600.0,24.5974,24.5974,24.5437,24.584,74600.0
2013-09-11 12:10:00,36.59,36.6,36.57,36.59,74300.0,24.584,24.5907,24.5706,24.584,74300.0
2013-09-11 12:20:00,36.59,36.59,36.56,36.59,46800.0,24.584,24.584,24.5639,24.584,46800.0
2013-09-11 12:30:00,36.59,36.6,36.58,36.59,35900.0,24.584,24.5907,24.5773,24.584,35900.0
2013-09-11 12:40:00,36.6,36.6,36.56,36.57,30100.0,24.5907,24.5907,24.5639,24.5706,30100.0
2013-09-11 12:50:00,36.57,36.59,36.56,36.59,30800.0,24.5706,24.584,24.5639,24.584,30800.0
2013-09-11 13:00:00,36.59,36.62,36.58,36.62,65200.0,24.584,24.6042,24.5773,24.6042,65200.0
2013-09-11 13:10:00,36.61,36.63,36.6,36.62,49000.0,24.5974,24.6109,24.5907,24.6042,49000.0
2013-09-11 13:20:00,36.62,36.63,36.61,36.61,33600.0,24.6042,24.6109,24.5974,24.5974,33600.0
2013-09-11 13:30:00,36.61,36.66,36.61,36.64,59500.0,24.5974,24.631,24.5974,24.6176,59500.0
2013-09-11 13:40:00,36.64,36.67,36.63,36.65,52500.0,24.6176,24.6378,24.6109,24.6243,52500.0
2013-09-11 13:50:00,36.64,36.65,36.63,36.63,45500.0,24.6176,24.6243,24.6109,24.6109,45500.0
2013-09-11 14:00:00,36.63,36.65,36.61,36.62,78300.0,24.6109,24.6243,24.5974,24.6042,78300.0
2013-09-11 14:10:00,36.62,36.65,36.59,36.63,65100.0,24.6042,24.6243,24.584,24.6109,65100.0
2013-09-11 14:20:00,36.64,36.64,36.58,36.63,155100.0,24.6176,24.6176,24.5773,24.6109,155100.0
2013-09-11 14:30:00,36.63,36.64,36.61,36.63,65400.0,24.6109,24.6176,24.5974,24.6109,65400.0
2013-09-11 14:40:00,36.63,36.65,36.59,36.61,194700.0,24.6109,24.6243,24.584,24.5974,194700.0
2013-09-11 14:50:00,36.6,36.61,36.56,36.58,124100.0,24.5907,24.5974,24.5639,24.5773,124100.0
2013-09-11 15:00:00,36.58,36.58,36.54,36.55,155400.0,24.5773,24.5773,24.5504,24.5571,155400.0
2013-09-11 15:10:00,36.54,36.57,36.54,36.55,129800.0,24.5504,24.5706,24.5504,24.5571,129800.0
2013-09-11 15:20:00,36.55,36.57,36.54,36.55,126200.0,24.5571,24.5706,24.5504,24.5571,126200.0
2013-09-11 15:30:00,36.54,36.57,36.52,36.56,141500.0,24.5504,24.5706,24.537,24.5639,141500.0
2013-09-11 15:40:00,36.57,36.59,36.56,36.58,166100.0,24.5706,24.584,24.5639,24.5773,166100.0
2013-09-11 15:50:00,36.58,36.67,36.57,36.67,546700.0,24.5773,24.6378,24.5706,24.6378,546700.0
2013-09-12 09:30:00,36.76,36.85,36.53,36.54,612600.0,24.6982,24.7587,24.5437,24.5504,612600.0
2013-09-12 09:40:00,36.54,36.68,36.44,36.68,501600.0,24.5504,24.6445,24.4832,24.6445,501600.0
2013-09-12 09:50:00,36.68,36.76,36.63,36.74,177700.0,24.6445,24.6982,24.6109,24.6848,177700.0
2013-09-12 10:00:00,36.73,36.79,36.68,36.78,410500.0,24.6781,24.7184,24.6445,24.7117,410500.0
2013-09-12 10:10:00,36.79,36.81,36.75,36.8,161900.0,24.7184,24.7318,24.6915,24.7251,161900.0
2013-09-12 10:20:00,36.8,36.9,36.79,36.89,164700.0,24.7251,24.7923,24.7184,24.7856,164700.0
2013-09-12 10:30:00,36.9,37.13,36.9,37.13,436500.0,24.7923,24.9468,24.7923,24.9468,436500.0
2013-09-12 10:40:00,37.13,37.34,37.12,37.14,692000.0,24.9468,25.0879,24.9401,24.9535,692000.0
2013-09-12 10:50:00,37.15,37.24,37.13,37.15,271300.0,24.9603,25.0207,24.9468,24.9603,271300.0
2013-09-12 11:00:00,37.15,37.16,37.03,37.03,251000.0,24.9603,24.967,24.8796,24.8796,251000.0
2013-09-12 11:10:00,37.03,37.04,36.96,36.98,166600.0,24.8796,24.8864,24.8326,24.846,166600.0
2013-09-12 11:20:00,36.98,37.03,36.98,36.98,94100.0,24.846,24.8796,24.846,24.846,94100.0
2013-09-12 11:30:00,36.98,37.01,36.94,36.95,102500.0,24.846,24.8662,24.8192,24.8259,102500.0
2013-09-12 11:40:00,36.95,36.97,36.94,36.96,102500.0,24.8259,24.8393,24.8192,24.8326,102500.0
2013-09-12 11:50:00,36.96,36.97,36.93,36.95,142300.0,24.8326,24.8393,24.8124,24.8259,142300.0
2013-09-12 12:00:00,36.95,36.96,36.91,36.93,55500.0,24.8259,24.8326,24.799,24.8124,55500.0
2013-09-12 12:10:00,36.94,36.95,36.88,36.89,95800.0,24.8192,24.8259,24.7789,24.7856,95800.0
2013-09-12 12:20:00,36.89,36.91,36.87,36.91,131000.0,24.7856,24.799,24.7721,24.799,131000.0
2013-09-12 12:30:00,36.9,36.93,36.89,36.92,63600.0,24.7923,24.8124,24.7856,24.8057,63600.0
2013-09-12 12:40:00,36.93,36.96,36.91,36.92,110000.0,24.8124,24.8326,24.799,24.8057,110000.0
2013-09-12 12:50:00,36.93,36.97,36.93,36.96,50700.0,24.8124,24.8393,24.8124,24.8326,50700.0
2013-09-12 13:00:00,36.97,36.97,36.92,36.94,71100.0,24.8393,24.8393,24.8057,24.8192,71100.0
2013-09-12 13:10:00,36.95,37.0,36.94,36.99,66900.0,24.8259,24.8595,24.8192,24.8528,66900.0
2013-09-12 13:20:00,36.98,37.0,36.97,36.99,90200.0,24.846,24.8595,24.8393,24.8528,90200.0
2013-09-12 13:30:00,36.99,36.99,36.95,36.95,57800.0,24.8528,24.8528,24.8259,24.8259,57800.0
2013-09-12 13:40:00,36.95,36.96,36.91,36.95,116200.0,24.8259,24.8326,24.799,24.8259,116200.0
2013-09-12 13:50:00,36.94,36.95,36.87,36.87,233000.0,24.8192,24.8259,24.7721,24.7721,233000.0
2013-09-12 14:00:00,36.88,36.91,36.88,36.9,38100.0,24.7789,24.799,24.7789,24.7923,38100.0
2013-09-12 14:10:00,36.9,36.91,36.87,36.87,87700.0,24.7923,24.799,24.7721,24.7721,87700.0
2013-09-12 14:20:00,36.88,36.89,36.85,36.89,64400.0,24.7789,24.7856,24.7587,24.7856,64400.0
2013-09-12 14:30:00,36.89,36.89,36.83,36.83,102700.0,24.7856,24.7856,24.7453,24.7453,102700.0
2013-09-12 14:40:00,36.83,36.89,36.83,36.88,105100.0,24.7453,24.7856,24.7453,24.7789,105100.0
2013-09-12 14:50:00,36.88,36.89,36.85,36.89,82800.0,24.7789,24.7856,24.7587,24.7856,82800.0
2013-09-12 15:00:00,36.89,36.9,36.83,36.83,100000.0,24.7856,24.7923,24.7453,24.7453,100000.0
2013-09-12 15:10:00,36.84,36.84,36.8,36.82,137900.0,24.752,24.752,24.7251,24.7385,137900.0
2013-09-12 15:20:00,36.82,36.84,36.8,36.84,158800.0,24.7385,24.752,24.7251,24.752,158800.0
2013-09-12 15:30:00,36.84,36.85,36.82,36.84,151100.0,24.752,24.7587,24.7385,24.752,151100.0
2013-09-12 15:40:00,36.84,36.84,36.77,36.8,403300.0,24.752,24.752,24.7049,24.7251,403300.0
2013-09-12 15:50:00,36.81,36.87,36.79,36.86,763500.0,24.7318,24.7721,24.7184,24.7654,763500.0
2013-09-13 09:30:00,37.01,37.13,36.93,37.07,347500.0,24.8662,24.9468,24.8124,24.9065,347500.0
2013-09-13 09:40:00,37.08,37.2,37.03,37.17,213000.0,24.9132,24.9939,24.8796,24.9737,213000.0
2013-09-13 09:50:00,37.16,37.22,37.1,37.13,207800.0,24.967,25.0073,24.9267,24.9468,207800.0
2013-09-13 10:00:00,37.14,37.14,37.0,37.04,189700.0,24.9535,24.9535,24.8595,24.8864,189700.0
2013-09-13 10:10:00,37.04,37.05,36.93,36.95,272200.0,24.8864,24.8931,24.8124,24.8259,272200.0
2013-09-13 10:20:00,36.95,37.17,36.95,37.15,472500.0,24.8259,24.9737,24.8259,24.9603,472500.0
2013-09-13 10:30:00,37.14,37.18,37.12,37.18,175500.0,24.9535,24.9804,24.9401,24.9804,175500.0
2013-09-13 10:40:00,37.18,37.22,37.11,37.15,263900.0,24.9804,25.0073,24.9334,24.9603,263900.0
2013-09-13 10:50:00,37.16,37.19,37.13,37.16,95300.0,24.967,24.9871,24.9468,24.967,95300.0
2013-09-13 11:00:00,37.16,37.17,37.14,37.17,95900.0,24.967,24.9737,24.9535,24.9737,95900.0
2013-09-13 11:10:00,37.17,37.19,37.14,37.19,152600.0,24.9737,24.9871,24.9535,24.9871,152600.0
2013-09-13 11:20:00,37.18,37.23,37.17,37.2,171400.0,24.9804,25.014,24.9737,24.9939,171400.0
2013-09-13 11:30:00,37.2,37.21,37.17,37.18,124000.0,24.9939,25.0006,24.9737,24.9804,124000.0
2013-09-13 11:40:00,37.17,37.18,37.13,37.16,85400.0,24.9737,24.9804,24.9468,24.967,85400.0
2013-09-13 11:50:00,37.16,37.17,37.13,37.14,122200.0,24.967,24.9737,24.9468,24.9535,122200.0
2013-09-13 12:00:00,37.14,37.15,37.1,37.11,109900.0,24.9535,24.9603,24.9267,24.9334,109900.0
2013-09-13 12:10:00,37.11,37.13,37.1,37.11,93300.0,24.9334,24.9468,24.9267,24.9334,93300.0
2013-09-13 12:20:00,37.11,37.12,37.07,37.07,81800.0,24.9334,24.9401,24.9065,24.9065,81800.0
2013-09-13 12:30:00,37.07,37.09,37.06,37.07,85000.0,24.9065,24.92,24.8998,24.9065,85000.0
2013-09-13 12:40:00,37.06,37.11,37.06,37.09,84400.0,24.8998,24.9334,24.8998,24.92,84400.0
2013-09-13 12:50:00,37.09,37.1,37.07,37.09,158800.0,24.92,24.9267,24.9065,24.92,158800.0
2013-09-13 13:00:00,37.08,37.13,37.08,37.12,117900.0,24.9132,24.9468,24.9132,24.9401,117900.0
2013-09-13 13:10:00,37.12,37.14,37.11,37.13,146800.0,24.9401,24.9535,24.9334,24.9468,146800.0
2013-09-13 13:20:00,37.12,37.14,37.11,37.12,85700.0,24.9401,24.9535,24.9334,24.9401,85700.0
2013-09-13 13:30:00,37.12,37.12,37.11,37.12,29100.0,24.9401,24.9401,24.9334,24.9401,29100.0
2013-09-13 13:40:00,37.11,37.12,37.11,37.12,33300.0,24.9334,24.9401,24.9334,24.9401,33300.0
2013-09-13 13:50:00,37.12,37.14,37.11,37.14,71900.0,24.9401,24.9535,24.9334,24.9535,71900.0
2013-09-13 14:00:00,37.14,37.17,37.14,37.15,140000.0,24.9535,24.9737,24.9535,24.9603,140000.0
2013-09-13 14:10:00,37.16,37.17,37.14,37.15,67200.0,24.967,24.9737,24.9535,24.9603,67200.0
2013-09-13 14:20:00,37.14,37.17,37.14,37.15,81000.0,24.9535,24.9737,24.9535,24.9603,81000.0
2013-09-13 14:30:00,37.15,37.16,37.11,37.11,93900.0,24.9603,24.967,24.9334,24.9334,93900.0
2013-09-13 14:40:00,37.12,37.13,37.09,37.13,190400.0,24.9401,24.9468,24.92,24.9468,190400.0
2013-09-13 14:50:00,37.13,37.14,37.12,37.12,54500.0,24.9468,24.9535,24.9401,24.9401,54500.0
2013-09-13 15:00:00,37.12,37.14,37.1,37.1,77800.0,24.9401,24.9535,24.9267,24.9267,77800.0
2013-09-13 15:10:00,37.1,37.12,37.09,37.12,141300.0,24.9267,24.9401,24.92,24.9401,141300.0
2013-09-13 15:20:00,37.12,37.13,37.11,37.12,91100.0,24.9401,24.9468,24.9334,24.9401,91100.0
2013-09-13 15:30:00,37.13,37.14,37.11,37.13,213600.0,24.9468,24.9535,24.9334,24.9468,213600.0
2013-09-13 15:40:00,37.13,37.13,37.09,37.1,198300.0,24.9468,24.9468,24.92,24.9267,198300.0
2013-09-13 15:50:00,37.1,37.16,37.09,37.15,696300.0,24.9267,24.967,24.92,24.9603,696300.0
2013-09-16 09:30:00,37.6,37.63,37.45,37.45,407300.0,25.2626,25.2828,25.1618,25.1618,407300.0
2013-09-16 09:40:00,37.45,37.57,37.44,37.55,269800.0,25.1618,25.2425,25.1551,25.229,269800.0
2013-09-16 09:50:00,37.55,37.59,37.49,37.55,255700.0,25.229,25.2559,25.1887,25.229,255700.0
2013-09-16 10:00:00,37.56,37.57,37.4,37.44,315500.0,25.2357,25.2425,25.1282,25.1551,315500.0
2013-09-16 10:10:00,37.44,37.47,37.4,37.45,288000.0,25.1551,25.1753,25.1282,25.1618,288000.0
2013-09-16 10:20:00,37.45,37.46,37.3,37.3,277700.0,25.1618,25.1685,25.061,25.061,277700.0
2013-09-16 10:30:00,37.31,37.43,37.31,37.4,228000.0,25.0678,25.1484,25.0678,25.1282,228000.0
2013-09-16 10:40:00,37.39,37.41,37.38,37.39,130500.0,25.1215,25.135,25.1148,25.1215,130500.0
2013-09-16 10:50:00,37.4,37.43,37.36,37.38,129900.0,25.1282,25.1484,25.1014,25.1148,129900.0
2013-09-16 11:00:00,37.39,37.45,37.38,37.45,94700.0,25.1215,25.1618,25.1148,25.1618,94700.0
2013-09-16 11:10:00,37.46,37.5,37.45,37.49,154300.0,25.1685,25.1954,25.1618,25.1887,154300.0
2013-09-16 11:20:00,37.5,37.55,37.49,37.52,405200.0,25.1954,25.229,25.1887,25.2089,405200.0
2013-09-16 11:30:00,37.53,37.54,37.52,37.54,119500.0,25.2156,25.2223,25.2089,25.2223,119500.0
2013-09-16 11:40:00,37.54,37.54,37.5,37.51,149800.0,25.2223,25.2223,25.1954,25.2021,149800.0
2013-09-16 11:50:00,37.51,37.53,37.5,37.51,104000.0,25.2021,25.2156,25.1954,25.2021,104000.0
2013-09-16 12:00:00,37.5,37.53,37.5,37.51,145500.0,25.1954,25.2156,25.1954,25.2021,145500.0
2013-09-16 12:10:00,37.51,37.55,37.5,37.54,162800.0,25.2021,25.229,25.1954,25.2223,162800.0
2013-09-16 12:20:00,37.53,37.6,37.53,37.6,69900.0,25.2156,25.2626,25.2156,25.2626,69900.0
2013-09-16 12:30:00,37.6,37.6,37.51,37.52,150700.0,25.2626,25.2626,25.2021,25.2089,150700.0
2013-09-16 12:40:00,37.52,37.54,37.51,37.52,70000.0,25.2089,25.2223,25.2021,25.2089,70000.0
2013-09-16 12:50:00,37.52,37.54,37.5,37.52,100600.0,25.2089,25.2223,25.1954,25.2089,100600.0
2013-09-16 13:00:00,37.52,37.53,37.51,37.52,47300.0,25.2089,25.2156,25.2021,25.2089,47300.0
2013-09-16 13:10:00,37.53,37.54,37.5,37.5,139100.0,25.2156,25.2223,25.1954,25.1954,139100.0
2013-09-16 13:20:00,37.5,37.51,37.49,37.51,153600.0,25.1954,25.2021,25.1887,25.2021,153600.0
2013-09-16 13:30:00,37.51,37.52,37.5,37.52,72600.0,25.2021,25.2089,25.1954,25.2089,72600.0
2013-09-16 13:40:00,37.52,37.53,37.5,37.52,285700.0,25.2089,25.2156,25.1954,25.2089,285700.0
2013-09-16 13:50:00,37.52,37.55,37.52,37.52,80200.0,25.2089,25.229,25.2089,25.2089,80200.0
2013-09-16 14:00:00,37.52,37.54,37.5,37.51,160300.0,25.2089,25.2223,25.1954,25.2021,160300.0
2013-09-16 14:10:00,37.51,37.55,37.5,37.53,123400.0,25.2021,25.229,25.1954,25.2156,123400.0
2013-09-16 14:20:00,37.53,37.55,37.51,37.52,125100.0,25.2156,25.229,25.2021,25.2089,125100.0
2013-09-16 14:30:00,37.52,37.54,37.5,37.51,184100.0,25.2089,25.2223,25.1954,25.2021,184100.0
2013-09-16 14:40:00,37.51,37.53,37.5,37.52,220000.0,25.2021,25.2156,25.1954,25.2089,220000.0
2013-09-16 14:50:00,37.52,37.53,37.5,37.52,86700.0,25.2089,25.2156,25.1954,25.2089,86700.0
2013-09-16 15:00:00,37.52,37.53,37.5,37.53,174100.0,25.2089,25.2156,25.1954,25.2156,174100.0
2013-09-16 15:10:00,37.53,37.55,37.51,37.54,202100.0,25.2156,25.229,25.2021,25.2223,202100.0
2013-09-16 15:20:00,37.54,37.54,37.5,37.51,268400.0,25.2223,25.2223,25.1954,25.2021,268400.0
2013-09-16 15:30:00,37.52,37.52,37.5,37.52,344300.0,25.2089,25.2089,25.1954,25.2089,344300.0
2013-09-16 15:40:00,37.52,37.53,37.5,37.5,347800.0,25.2089,25.2156,25.1954,25.1954,347800.0
2013-09-16 15:50:00,37.51,37.54,37.5,37.51,905700.0,25.2021,25.2223,25.1954,25.2021,905700.0
2013-09-17 09:30:00,37.62,37.66,37.37,37.52,462600.0,25.276,25.3029,25.1081,25.2089,462600.0
2013-09-17 09:40:00,37.52,37.53,37.44,37.45,306000.0,25.2089,25.2156,25.1551,25.1618,306000.0
2013-09-17 09:50:00,37.46,37.5,37.44,37.48,229800.0,25.1685,25.1954,25.1551,25.182,229800.0
2013-09-17 10:00:00,37.48,37.48,37.41,37.47,201100.0,25.182,25.182,25.135,25.1753,201100.0
2013-09-17 10:10:00,37.46,37.5,37.44,37.44,145300.0,25.1685,25.1954,25.1551,25.1551,145300.0
2013-09-17 10:20:00,37.45,37.45,37.39,37.44,129700.0,25.1618,25.1618,25.1215,25.1551,129700.0
2013-09-17 10:30:00,37.43,37.44,37.38,37.39,143600.0,25.1484,25.1551,25.1148,25.1215,143600.0
2013-09-17 10:40:00,37.38,37.39,37.32,37.37,165300.0,25.1148,25.1215,25.0745,25.1081,165300.0
2013-09-17 10:50:00,37.37,37.42,37.36,37.41,141300.0,25.1081,25.1417,25.1014,25.135,141300.0
2013-09-17 11:00:00,37.41,37.44,37.4,37.43,74700.0,25.135,25.1551,25.1282,25.1484,74700.0
2013-09-17 11:10:00,37.42,37.45,37.41,37.44,109300.0,25.1417,25.1618,25.135,25.1551,109300.0
2013-09-17 11:20:00,37.45,37.48,37.43,37.47,106700.0,25.1618,25.182,25.1484,25.1753,106700.0
2013-09-17 11:30:00,37.47,37.47,37.45,37.47,70800.0,25.1753,25.1753,25.1618,25.1753,70800.0
2013-09-17 11:40:00,37.47,37.49,37.45,37.48,95200.0,25.1753,25.1887,25.1618,25.182,95200.0
2013-09-17 11:50:00,37.49,37.49,37.41,37.43,229000.0,25.1887,25.1887,25.135,25.1484,229000.0
2013-09-17 12:00:00,37.42,37.43,37.39,37.4,184300.0,25.1417,25.1484,25.1215,25.1282,184300.0
2013-09-17 12:10:00,37.4,37.4,37.36,37.37,150700.0,25.1282,25.1282,25.1014,25.1081,150700.0
2013-09-17 12:20:00,37.37,37.38,37.35,37.37,106500.0,25.1081,25.1148,25.0946,25.1081,106500.0
2013-09-17 12:30:00,37.38,37.38,37.35,37.37,110500.0,25.1148,25.1148,25.0946,25.1081,110500.0
2013-09-17 12:40:00,37.36,37.38,37.36,37.38,114300.0,25.1014,25.1148,25.1014,25.1148,114300.0
2013-09-17 12:50:00,37.38,37.44,37.38,37.42,147200.0,25.1148,25.1551,25.1148,25.1417,147200.0
2013-09-17 13:00:00,37.43,37.44,37.42,37.43,107500.0,25.1484,25.1551,25.1417,25.1484,107500.0
2013-09-17 13:10:00,37.43,37.44,37.42,37.44,83400.0,25.1484,25.1551,25.1417,25.1551,83400.0
2013-09-17 13:20:00,37.44,37.47,37.43,37.45,106100.0,25.1551,25.1753,25.1484,25.1618,106100.0
2013-09-17 13:30:00,37.46,37.48,37.45,37.45,134800.0,25.1685,25.182,25.1618,25.1618,134800.0
2013-09-17 13:40:00,37.45,37.46,37.44,37.44,77800.0,25.1618,25.1685,25.1551,25.1551,77800.0
2013-09-17 13:50:00,37.45,37.46,37.43,37.45,122300.0,25.1618,25.1685,25.1484,25.1618,122300.0
2013-09-17 14:00:00,37.44,37.48,37.44,37.47,63900.0,25.1551,25.182,25.1551,25.1753,63900.0
2013-09-17 14:10:00,37.46,37.49,37.46,37.47,63000.0,25.1685,25.1887,25.1685,25.1753,63000.0
2013-09-17 14:20:00,37.47,37.49,37.47,37.49,100500.0,25.1753,25.1887,25.1753,25.1887,100500.0
2013-09-17 14:30:00,37.48,37.5,37.48,37.49,41500.0,25.182,25.1954,25.182,25.1887,41500.0
2013-09-17 14:40:00,37.5,37.53,37.48,37.52,95000.0,25.1954,25.2156,25.182,25.2089,95000.0
2013-09-17 14:50:00,37.51,37.55,37.5,37.52,89200.0,25.2021,25.229,25.1954,25.2089,89200.0
2013-09-17 15:00:00,37.52,37.53,37.51,37.51,57300.0,25.2089,25.2156,25.2021,25.2021,57300.0
2013-09-17 15:10:00,37.52,37.52,37.5,37.51,73300.0,25.2089,25.2089,25.1954,25.2021,73300.0
2013-09-17 15:20:00,37.52,37.52,37.5,37.51,123000.0,25.2089,25.2089,25.1954,25.2021,123000.0
2013-09-17 15:30:00,37.52,37.52,37.5,37.51,158900.0,25.2089,25.2089,25.1954,25.2021,158900.0
2013-09-17 15:40:00,37.5,37.51,37.5,37.5,221000.0,25.1954,25.2021,25.1954,25.1954,221000.0
2013-09-17 15:50:00,37.5,37.54,37.49,37.52,581700.0,25.1954,25.2223,25.1887,25.2089,581700.0
2013-09-18 09:30:00,37.57,37.64,37.52,37.57,181900.0,25.2425,25.2895,25.2089,25.2425,181900.0
2013-09-18 09:40:00,37.58,37.7,37.57,37.68,134600.0,25.2492,25.3298,25.2425,25.3164,134600.0
2013-09-18 09:50:00,37.69,37.79,37.68,37.75,98600.0,25.3231,25.3903,25.3164,25.3634,98600.0
2013-09-18 10:00:00,37.75,37.75,37.66,37.67,81000.0,25.3634,25.3634,25.3029,25.3096,81000.0
2013-09-18 10:10:00,37.68,37.68,37.63,37.64,67500.0,25.3164,25.3164,25.2828,25.2895,67500.0
2013-09-18 10:20:00,37.64,37.64,37.57,37.59,91500.0,25.2895,25.2895,25.2425,25.2559,91500.0
2013-09-18 10:30:00,37.59,37.6,37.57,37.59,85200.0,25.2559,25.2626,25.2425,25.2559,85200.0
2013-09-18 10:40:00,37.58,37.58,37.5,37.57,105200.0,25.2492,25.2492,25.1954,25.2425,105200.0
2013-09-18 10:50:00,37.57,37.58,37.55,37.55,83300.0,25.2425,25.2492,25.229,25.229,83300.0
2013-09-18 11:00:00,37.56,37.6,37.55,37.6,74300.0,25.2357,25.2626,25.229,25.2626,74300.0
2013-09-18 11:10:00,37.6,37.63,37.58,37.58,72100.0,25.2626,25.2828,25.2492,25.2492,72100.0
2013-09-18 11:20:00,37.58,37.61,37.58,37.6,44300.0,25.2492,25.2693,25.2492,25.2626,44300.0
2013-09-18 11:30:00,37.6,37.62,37.58,37.58,86600.0,25.2626,25.276,25.2492,25.2492,86600.0
2013-09-18 11:40:00,37.58,37.59,37.55,37.56,64500.0,25.2492,25.2559,25.229,25.2357,64500.0
2013-09-18 11:50:00,37.57,37.64,37.57,37.63,59200.0,25.2425,25.2895,25.2425,25.2828,59200.0
2013-09-18 12:00:00,37.63,37.64,37.61,37.63,136600.0,25.2828,25.2895,25.2693,25.2828,136600.0
2013-09-18 12:10:00,37.63,37.64,37.59,37.59,101300.0,25.2828,25.2895,25.2559,25.2559,101300.0
2013-09-18 12:20:00,37.6,37.62,37.59,37.59,39600.0,25.2626,25.276,25.2559,25.2559,39600.0
2013-09-18 12:30:00,37.59,37.64,37.59,37.64,76400.0,25.2559,25.2895,25.2559,25.2895,76400.0
2013-09-18 12:40:00,37.64,37.65,37.62,37.63,121800.0,25.2895,25.2962,25.276,25.2828,121800.0
2013-09-18 12:50:00,37.63,37.65,37.62,37.65,56100.0,25.2828,25.2962,25.276,25.2962,56100.0
2013-09-18 13:00:00,37.65,37.68,37.64,37.67,91800.0,25.2962,25.3164,25.2895,25.3096,91800.0
2013-09-18 13:10:00,37.68,37.72,37.67,37.68,111500.0,25.3164,25.3432,25.3096,25.3164,111500.0
2013-09-18 13:20:00,37.68,37.7,37.66,37.66,75500.0,25.3164,25.3298,25.3029,25.3029,75500.0
2013-09-18 13:30:00,37.66,37.69,37.61,37.61,96700.0,25.3029,25.3231,25.2693,25.2693,96700.0
2013-09-18 13:40:00,37.62,37.64,37.62,37.63,51500.0,25.276,25.2895,25.276,25.2828,51500.0
2013-09-18 13:50:00,37.64,37.64,37.57,37.58,59300.0,25.2895,25.2895,25.2425,25.2492,59300.0
2013-09-18 14:00:00,37.58,37.97,37.58,37.85,426200.0,25.2492,25.5112,25.2492,25.4306,426200.0
2013-09-18 14:10:00,37.85,37.99,37.85,37.97,402100.0,25.4306,25.5246,25.4306,25.5112,402100.0
2013-09-18 14:20:00,37.97,38.1,37.96,37.97,761400.0,25.5112,25.5985,25.5045,25.5112,761400.0
2013-09-18 14:30:00,37.97,38.03,37.97,38.02,449500.0,25.5112,25.5515,25.5112,25.5448,449500.0
2013-09-18 14:40:00,38.02,38.08,38.0,38.05,530900.0,25.5448,25.5851,25.5314,25.565,530900.0
2013-09-18 14:50:00,38.07,38.21,38.05,38.19,445600.0,25.5784,25.6725,25.565,25.659,445600.0
2013-09-18 15:00:00,38.19,38.23,38.16,38.2,335400.0,25.659,25.6859,25.6389,25.6657,335400.0
2013-09-18 15:10:00,38.19,38.2,38.03,38.04,542200.0,25.659,25.6657,25.5515,25.5582,542200.0
2013-09-18 15:20:00,38.04,38.07,37.87,37.89,604600.0,25.5582,25.5784,25.444,25.4575,604600.0
2013-09-18 15:30:00,37.89,37.97,37.86,37.9,512400.0,25.4575,25.5112,25.4373,25.4642,512400.0
2013-09-18 15:40:00,37.9,37.92,37.85,37.85,540900.0,25.4642,25.4776,25.4306,25.4306,540900.0
2013-09-18 15:50:00,37.85,37.86,37.78,37.84,1288500.0,25.4306,25.4373,25.3835,25.4239,1288500.0
2013-09-19 09:30:00,38.04,38.06,37.87,37.88,531500.0,25.5582,25.5717,25.444,25.4507,531500.0
2013-09-19 09:40:00,37.89,37.91,37.45,37.55,580500.0,25.4575,25.4709,25.1618,25.229,580500.0
2013-09-19 09:50:00,37.56,37.72,37.45,37.71,518300.0,25.2357,25.3432,25.1618,25.3365,518300.0
2013-09-19 10:00:00,37.72,37.84,37.69,37.73,443900.0,25.3432,25.4239,25.3231,25.35,443900.0
2013-09-19 10:10:00,37.73,37.77,37.68,37.68,208500.0,25.35,25.3768,25.3164,25.3164,208500.0
2013-09-19 10:20:00,37.67,37.77,37.66,37.74,269100.0,25.3096,25.3768,25.3029,25.3567,269100.0
2013-09-19 10:30:00,37.74,37.76,37.71,37.74,227500.0,25.3567,25.3701,25.3365,25.3567,227500.0
2013-09-19 10:40:00,37.74,37.79,37.69,37.73,217500.0,25.3567,25.3903,25.3231,25.35,217500.0
2013-09-19 10:50:00,37.74,37.74,37.71,37.72,95200.0,25.3567,25.3567,25.3365,25.3432,95200.0
2013-09-19 11:00:00,37.72,37.74,37.68,37.71,206300.0,25.3432,25.3567,25.3164,25.3365,206300.0
2013-09-19 11:10:00,37.7,37.77,37.7,37.76,120700.0,25.3298,25.3768,25.3298,25.3701,120700.0
2013-09-19 11:20:00,37.77,37.79,37.75,37.78,127400.0,25.3768,25.3903,25.3634,25.3835,127400.0
2013-09-19 11:30:00,37.77,37.78,37.71,37.73,343900.0,25.3768,25.3835,25.3365,25.35,343900.0
2013-09-19 11:40:00,37.73,37.77,37.69,37.75,496400.0,25.35,25.3768,25.3231,25.3634,496400.0
2013-09-19 11:50:00,37.75,37.78,37.75,37.75,154400.0,25.3634,25.3835,25.3634,25.3634,154400.0
2013-09-19 12:00:00,37.76,37.78,37.75,37.78,183200.0,25.3701,25.3835,25.3634,25.3835,183200.0
2013-09-19 12:10:00,37.77,37.79,37.76,37.79,176200.0,25.3768,25.3903,25.3701,25.3903,176200.0
2013-09-19 12:20:00,37.78,37.79,37.74,37.77,131900.0,25.3835,25.3903,25.3567,25.3768,131900.0
2013-09-19 12:30:00,37.76,37.78,37.75,37.76,200100.0,25.3701,25.3835,25.3634,25.3701,200100.0
2013-09-19 12:40:00,37.76,37.77,37.74,37.76,93500.0,25.3701,25.3768,25.3567,25.3701,93500.0
2013-09-19 12:50:00,37.76,37.76,37.71,37.71,123700.0,25.3701,25.3701,25.3365,25.3365,123700.0
2013-09-19 13:00:00,37.71,37.72,37.68,37.7,362000.0,25.3365,25.3432,25.3164,25.3298,362000.0
2013-09-19 13:10:00,37.7,37.72,37.69,37.7,175800.0,25.3298,25.3432,25.3231,25.3298,175800.0
2013-09-19 13:20:00,37.71,37.74,37.7,37.72,126200.0,25.3365,25.3567,25.3298,25.3432,126200.0
2013-09-19 13:30:00,37.71,37.74,37.7,37.74,95700.0,25.3365,25.3567,25.3298,25.3567,95700.0
2013-09-19 13:40:00,37.73,37.74,37.72,37.73,156700.0,25.35,25.3567,25.3432,25.35,156700.0
2013-09-19 13:50:00,37.73,37.74,37.68,37.69,229000.0,25.35,25.3567,25.3164,25.3231,229000.0
2013-09-19 14:00:00,37.69,37.69,37.6,37.6,344800.0,25.3231,25.3231,25.2626,25.2626,344800.0
2013-09-19 14:10:00,37.6,37.66,37.55,37.66,328900.0,25.2626,25.3029,25.229,25.3029,328900.0
2013-09-19 14:20:00,37.66,37.66,37.59,37.6,246500.0,25.3029,25.3029,25.2559,25.2626,246500.0
2013-09-19 14:30:00,37.61,37.62,37.6,37.62,116400.0,25.2693,25.276,25.2626,25.276,116400.0
2013-09-19 14:40:00,37.62,37.68,37.61,37.66,374100.0,25.276,25.3164,25.2693,25.3029,374100.0
2013-09-19 14:50:00,37.66,37.69,37.66,37.68,169600.0,25.3029,25.3231,25.3029,25.3164,169600.0
2013-09-19 15:00:00,37.69,37.71,37.66,37.66,212900.0,25.3231,25.3365,25.3029,25.3029,212900.0
2013-09-19 15:10:00,37.66,37.66,37.6,37.6,289500.0,25.3029,25.3029,25.2626,25.2626,289500.0
2013-09-19 15:20:00,37.61,37.64,37.59,37.63,340300.0,25.2693,25.2895,25.2559,25.2828,340300.0
2013-09-19 15:30:00,37.64,37.66,37.62,37.64,307200.0,25.2895,25.3029,25.276,25.2895,307200.0
2013-09-19 15:40:00,37.64,37.7,37.63,37.67,465200.0,25.2895,25.3298,25.2828,25.3096,465200.0
2013-09-19 15:50:00,37.66,37.71,37.62,37.7,880000.0,25.3029,25.3365,25.276,25.3298,880000.0
2013-09-20 09:30:00,37.76,37.83,37.68,37.69,1972500.0,25.3701,25.4171,25.3164,25.3231,1972500.0
2013-09-20 09:40:00,37.68,37.7,37.61,37.64,290400.0,25.3164,25.3298,25.2693,25.2895,290400.0
2013-09-20 09:50:00,37.64,37.69,37.58,37.62,182500.0,25.2895,25.3231,25.2492,25.276,182500.0
2013-09-20 10:00:00,37.62,37.64,37.53,37.61,143300.0,25.276,25.2895,25.2156,25.2693,143300.0
2013-09-20 10:10:00,37.61,37.7,37.59,37.66,179800.0,25.2693,25.3298,25.2559,25.3029,179800.0
2013-09-20 10:20:00,37.66,37.71,37.65,37.67,128700.0,25.3029,25.3365,25.2962,25.3096,128700.0
2013-09-20 10:30:00,37.67,37.71,37.66,37.69,102400.0,25.3096,25.3365,25.3029,25.3231,102400.0
2013-09-20 10:40:00,37.68,37.74,37.66,37.71,143100.0,25.3164,25.3567,25.3029,25.3365,143100.0
2013-09-20 10:50:00,37.71,37.77,37.7,37.77,112800.0,25.3365,25.3768,25.3298,25.3768,112800.0
2013-09-20 11:00:00,37.77,37.81,37.75,37.81,96900.0,25.3768,25.4037,25.3634,25.4037,96900.0
2013-09-20 11:10:00,37.8,37.83,37.73,37.83,134600.0,25.397,25.4171,25.35,25.4171,134600.0
2013-09-20 11:20:00,37.82,37.83,37.76,37.77,251800.0,25.4104,25.4171,25.3701,25.3768,251800.0
2013-09-20 11:30:00,37.77,37.79,37.62,37.63,356300.0,25.3768,25.3903,25.276,25.2828,356300.0
2013-09-20 11:40:00,37.63,37.65,37.6,37.62,113000.0,25.2828,25.2962,25.2626,25.276,113000.0
2013-09-20 11:50:00,37.62,37.68,37.59,37.6,105500.0,25.276,25.3164,25.2559,25.2626,105500.0
2013-09-20 12:00:00,37.6,37.65,37.59,37.63,56200.0,25.2626,25.2962,25.2559,25.2828,56200.0
2013-09-20 12:10:00,37.63,37.65,37.62,37.64,39900.0,25.2828,25.2962,25.276,25.2895,39900.0
2013-09-20 12:20:00,37.63,37.63,37.56,37.61,197400.0,25.2828,25.2828,25.2357,25.2693,197400.0
2013-09-20 12:30:00,37.62,37.7,37.62,37.67,87500.0,25.276,25.3298,25.276,25.3096,87500.0
2013-09-20 12:40:00,37.68,37.69,37.63,37.66,157200.0,25.3164,25.3231,25.2828,25.3029,157200.0
2013-09-20 12:50:00,37.65,37.7,37.64,37.7,61900.0,25.2962,25.3298,25.2895,25.3298,61900.0
2013-09-20 13:00:00,37.7,37.72,37.69,37.71,57100.0,25.3298,25.3432,25.3231,25.3365,57100.0
2013-09-20 13:10:00,37.72,37.8,37.72,37.79,143700.0,25.3432,25.397,25.3432,25.3903,143700.0
2013-09-20 13:20:00,37.79,37.8,37.75,37.75,67700.0,25.3903,25.397,25.3634,25.3634,67700.0
2013-09-20 13:30:00,37.75,37.79,37.72,37.77,164100.0,25.3634,25.3903,25.3432,25.3768,164100.0
2013-09-20 13:40:00,37.77,37.79,37.75,37.79,127200.0,25.3768,25.3903,25.3634,25.3903,127200.0
2013-09-20 13:50:00,37.79,37.85,37.78,37.8,192100.0,25.3903,25.4306,25.3835,25.397,192100.0
2013-09-20 14:00:00,37.81,37.83,37.78,37.81,80600.0,25.4037,25.4171,25.3835,25.4037,80600.0
2013-09-20 14:10:00,37.81,37.84,37.78,37.78,119800.0,25.4037,25.4239,25.3835,25.3835,119800.0
2013-09-20 14:20:00,37.78,37.85,37.78,37.85,113200.0,25.3835,25.4306,25.3835,25.4306,113200.0
2013-09-20 14:30:00,37.84,37.84,37.75,37.76,211700.0,25.4239,25.4239,25.3634,25.3701,211700.0
2013-09-20 14:40:00,37.76,37.78,37.73,37.77,104100.0,25.3701,25.3835,25.35,25.3768,104100.0
2013-09-20 14:50:00,37.78,37.81,37.75,37.79,116400.0,25.3835,25.4037,25.3634,25.3903,116400.0
2013-09-20 15:00:00,37.79,37.84,37.78,37.82,106200.0,25.3903,25.4239,25.3835,25.4104,106200.0
2013-09-20 15:10:00,37.82,37.87,37.8,37.87,253000.0,25.4104,25.444,25.397,25.444,253000.0
2013-09-20 15:20:00,37.87,37.93,37.86,37.87,457700.0,25.444,25.4843,25.4373,25.444,457700.0
2013-09-20 15:30:00,37.86,37.88,37.82,37.86,286900.0,25.4373,25.4507,25.4104,25.4373,286900.0
2013-09-20 15:40:00,37.85,37.89,37.78,37.8,412800.0,25.4306,25.4575,25.3835,25.397,412800.0
2013-09-20 15:50:00,37.79,37.89,37.79,37.84,988000.0,25.3903,25.4575,25.3903,25.4239,988000.0
2013-09-23 09:30:00,37.75,37.76,37.52,37.54,360100.0,25.3634,25.3701,25.2089,25.2223,360100.0
2013-09-23 09:40:00,37.54,37.57,37.35,37.36,332200.0,25.2223,25.2425,25.0946,25.1014,332200.0
2013-09-23 09:50:00,37.37,37.41,37.26,37.33,254600.0,25.1081,25.135,25.0342,25.0812,254600.0
2013-09-23 10:00:00,37.33,37.4,37.22,37.22,168000.0,25.0812,25.1282,25.0073,25.0073,168000.0
2013-09-23 10:10:00,37.22,37.28,37.19,37.28,218900.0,25.0073,25.0476,24.9871,25.0476,218900.0
2013-09-23 10:20:00,37.29,37.29,37.22,37.25,184000.0,25.0543,25.0543,25.0073,25.0275,184000.0
2013-09-23 10:30:00,37.25,37.36,37.23,37.29,372000.0,25.0275,25.1014,25.014,25.0543,372000.0
2013-09-23 10:40:00,37.29,37.3,37.2,37.28,167500.0,25.0543,25.061,24.9939,25.0476,167500.0
2013-09-23 10:50:00,37.28,37.31,37.22,37.25,184900.0,25.0476,25.0678,25.0073,25.0275,184900.0
2013-09-23 11:00:00,37.25,37.3,37.22,37.23,116500.0,25.0275,25.061,25.0073,25.014,116500.0
2013-09-23 11:10:00,37.23,37.28,37.21,37.26,209000.0,25.014,25.0476,25.0006,25.0342,209000.0
2013-09-23 11:20:00,37.26,37.27,37.23,37.27,139000.0,25.0342,25.0409,25.014,25.0409,139000.0
2013-09-23 11:30:00,37.27,37.32,37.27,37.31,90500.0,25.0409,25.0745,25.0409,25.0678,90500.0
2013-09-23 11:40:00,37.32,37.33,37.22,37.23,111400.0,25.0745,25.0812,25.0073,25.014,111400.0
2013-09-23 11:50:00,37.23,37.23,37.17,37.18,135400.0,25.014,25.014,24.9737,24.9804,135400.0
2013-09-23 12:00:00,37.18,37.23,37.18,37.2,115800.0,24.9804,25.014,24.9804,24.9939,115800.0
2013-09-23 12:10:00,37.19,37.23,37.18,37.2,81300.0,24.9871,25.014,24.9804,24.9939,81300.0
2013-09-23 12:20:00,37.21,37.27,37.2,37.27,79200.0,25.0006,25.0409,24.9939,25.0409,79200.0
2013-09-23 12:30:00,37.27,37.27,37.24,37.27,66700.0,25.0409,25.0409,25.0207,25.0409,66700.0
2013-09-23 12:40:00,37.27,37.27,37.23,37.25,86100.0,25.0409,25.0409,25.014,25.0275,86100.0
2013-09-23 12:50:00,37.24,37.26,37.24,37.25,36100.0,25.0207,25.0342,25.0207,25.0275,36100.0
2013-09-23 13:00:00,37.24,37.25,37.2,37.21,135700.0,25.0207,25.0275,24.9939,25.0006,135700.0
2013-09-23 13:10:00,37.22,37.24,37.2,37.24,132600.0,25.0073,25.0207,24.9939,25.0207,132600.0
2013-09-23 13:20:00,37.24,37.25,37.22,37.23,86700.0,25.0207,25.0275,25.0073,25.014,86700.0
2013-09-23 13:30:00,37.23,37.24,37.2,37.23,114900.0,25.014,25.0207,24.9939,25.014,114900.0
2013-09-23 13:40:00,37.23,37.29,37.23,37.27,115000.0,25.014,25.0543,25.014,25.0409,115000.0
2013-09-23 13:50:00,37.27,37.36,37.27,37.34,165700.0,25.0409,25.1014,25.0409,25.0879,165700.0
2013-09-23 14:00:00,37.35,37.36,37.31,37.31,84900.0,25.0946,25.1014,25.0678,25.0678,84900.0
2013-09-23 14:10:00,37.31,37.32,37.27,37.29,80900.0,25.0678,25.0745,25.0409,25.0543,80900.0
2013-09-23 14:20:00,37.29,37.31,37.25,37.26,106700.0,25.0543,25.0678,25.0275,25.0342,106700.0
2013-09-23 14:30:00,37.26,37.29,37.24,37.29,135900.0,25.0342,25.0543,25.0207,25.0543,135900.0
2013-09-23 14:40:00,37.29,37.29,37.26,37.26,60700.0,25.0543,25.0543,25.0342,25.0342,60700.0
2013-09-23 14:50:00,37.26,37.31,37.26,37.3,97500.0,25.0342,25.0678,25.0342,25.061,97500.0
2013-09-23 15:00:00,37.3,37.3,37.24,37.26,140800.0,25.061,25.061,25.0207,25.0342,140800.0
2013-09-23 15:10:00,37.27,37.27,37.23,37.27,98800.0,25.0409,25.0409,25.014,25.0409,98800.0
2013-09-23 15:20:00,37.27,37.31,37.26,37.29,337500.0,25.0409,25.0678,25.0342,25.0543,337500.0
2013-09-23 15:30:00,37.29,37.35,37.27,37.34,313200.0,25.0543,25.0946,25.0409,25.0879,313200.0
2013-09-23 15:40:00,37.33,37.34,37.29,37.32,346500.0,25.0812,25.0879,25.0543,25.0745,346500.0
2013-09-23 15:50:00,37.32,37.38,37.31,37.36,648300.0,25.0745,25.1148,25.0678,25.1014,648300.0
2013-09-24 09:30:00,37.3,37.4,37.18,37.32,299400.0,25.061,25.1282,24.9804,25.0745,299400.0
2013-09-24 09:40:00,37.32,37.39,37.28,37.35,295200.0,25.0745,25.1215,25.0476,25.0946,295200.0
2013-09-24 09:50:00,37.35,37.37,37.31,37.34,135700.0,25.0946,25.1081,25.0678,25.0879,135700.0
2013-09-24 10:00:00,37.33,37.34,37.29,37.29,162700.0,25.0812,25.0879,25.0543,25.0543,162700.0
2013-09-24 10:10:00,37.3,37.33,37.2,37.2,192900.0,25.061,25.0812,24.9939,24.9939,192900.0
2013-09-24 10:20:00,37.2,37.21,37.14,37.15,316400.0,24.9939,25.0006,24.9535,24.9603,316400.0
2013-09-24 10:30:00,37.16,37.27,37.16,37.2,296000.0,24.967,25.0409,24.967,24.9939,296000.0
2013-09-24 10:40:00,37.2,37.24,37.16,37.16,186700.0,24.9939,25.0207,24.967,24.967,186700.0
2013-09-24 10:50:00,37.17,37.23,37.16,37.2,131800.0,24.9737,25.014,24.967,24.9939,131800.0
2013-09-24 11:00:00,37.21,37.26,37.2,37.24,124400.0,25.0006,25.0342,24.9939,25.0207,124400.0
2013-09-24 11:10:00,37.23,37.26,37.23,37.25,143300.0,25.014,25.0342,25.014,25.0275,143300.0
2013-09-24 11:20:00,37.25,37.25,37.19,37.2,124400.0,25.0275,25.0275,24.9871,24.9939,124400.0
2013-09-24 11:30:00,37.2,37.21,37.16,37.16,117500.0,24.9939,25.0006,24.967,24.967,117500.0
2013-09-24 11:40:00,37.17,37.18,37.15,37.17,148100.0,24.9737,24.9804,24.9603,24.9737,148100.0
2013-09-24 11:50:00,37.17,37.2,37.15,37.2,449900.0,24.9737,24.9939,24.9603,24.9939,449900.0
2013-09-24 12:00:00,37.19,37.21,37.16,37.16,158700.0,24.9871,25.0006,24.967,24.967,158700.0
2013-09-24 12:10:00,37.16,37.17,37.14,37.16,162400.0,24.967,24.9737,24.9535,24.967,162400.0
2013-09-24 12:20:00,37.16,37.19,37.15,37.18,115900.0,24.967,24.9871,24.9603,24.9804,115900.0
2013-09-24 12:30:00,37.19,37.2,37.17,37.19,157400.0,24.9871,24.9939,24.9737,24.9871,157400.0
2013-09-24 12:40:00,37.19,37.22,37.19,37.2,96400.0,24.9871,25.0073,24.9871,24.9939,96400.0
2013-09-24 12:50:00,37.2,37.21,37.17,37.17,157400.0,24.9939,25.0006,24.9737,24.9737,157400.0
2013-09-24 13:00:00,37.17,37.19,37.16,37.16,89100.0,24.9737,24.9871,24.967,24.967,89100.0
2013-09-24 13:10:00,37.17,37.21,37.16,37.19,80200.0,24.9737,25.0006,24.967,24.9871,80200.0
2013-09-24 13:20:00,37.2,37.23,37.19,37.2,100300.0,24.9939,25.014,24.9871,24.9939,100300.0
2013-09-24 13:30:00,37.19,37.2,37.18,37.18,109600.0,24.9871,24.9939,24.9804,24.9804,109600.0
2013-09-24 13:40:00,37.18,37.2,37.15,37.15,240000.0,24.9804,24.9939,24.9603,24.9603,240000.0
2013-09-24 13:50:00,37.15,37.17,37.15,37.16,141600.0,24.9603,24.9737,24.9603,24.967,141600.0
2013-09-24 14:00:00,37.16,37.18,37.11,37.11,160000.0,24.967,24.9804,24.9334,24.9334,160000.0
2013-09-24 14:10:00,37.11,37.12,37.07,37.09,166100.0,24.9334,24.9401,24.9065,24.92,166100.0
2013-09-24 14:20:00,37.09,37.1,36.95,36.98,300300.0,24.92,24.9267,24.8259,24.846,300300.0
2013-09-24 14:30:00,36.99,37.05,36.98,37.05,160700.0,24.8528,24.8931,24.846,24.8931,160700.0
2013-09-24 14:40:00,37.05,37.05,37.01,37.01,212200.0,24.8931,24.8931,24.8662,24.8662,212200.0
2013-09-24 14:50:00,37.02,37.02,36.95,36.95,176600.0,24.8729,24.8729,24.8259,24.8259,176600.0
2013-09-24 15:00:00,36.95,36.96,36.9,36.92,244600.0,24.8259,24.8326,24.7923,24.8057,244600.0
2013-09-24 15:10:00,36.92,36.96,36.9,36.95,299400.0,24.8057,24.8326,24.7923,24.8259,299400.0
2013-09-24 15:20:00,36.94,36.96,36.91,36.92,191100.0,24.8192,24.8326,24.799,24.8057,191100.0
2013-09-24 15:30:00,36.92,36.93,36.84,36.85,336500.0,24.8057,24.8124,24.752,24.7587,336500.0
2013-09-24 15:40:00,36.86,36.88,36.81,36.83,478800.0,24.7654,24.7789,24.7318,24.7453,478800.0
2013-09-24 15:50:00,36.83,36.91,36.81,36.9,1140900.0,24.7453,24.799,24.7318,24.7923,1140900.0
2013-09-25 09:30:00,36.91,36.92,36.61,36.65,238700.0,24.799,24.8057,24.5974,24.6243,238700.0
2013-09-25 09:40:00,36.66,36.77,36.61,36.76,259900.0,24.631,24.7049,24.5974,24.6982,259900.0
2013-09-25 09:50:00,36.77,36.87,36.71,36.86,249100.0,24.7049,24.7721,24.6646,24.7654,249100.0
2013-09-25 10:00:00,36.84,36.88,36.74,36.75,219600.0,24.752,24.7789,24.6848,24.6915,219600.0
2013-09-25 10:10:00,36.75,36.77,36.66,36.68,228000.0,24.6915,24.7049,24.631,24.6445,228000.0
2013-09-25 10:20:00,36.68,36.77,36.65,36.77,210800.0,24.6445,24.7049,24.6243,24.7049,210800.0
2013-09-25 10:30:00,36.77,36.8,36.73,36.74,207300.0,24.7049,24.7251,24.6781,24.6848,207300.0
2013-09-25 10:40:00,36.74,36.79,36.73,36.77,155000.0,24.6848,24.7184,24.6781,24.7049,155000.0
2013-09-25 10:50:00,36.77,36.88,36.75,36.87,168700.0,24.7049,24.7789,24.6915,24.7721,168700.0
2013-09-25 11:00:00,36.88,36.88,36.77,36.79,212800.0,24.7789,24.7789,24.7049,24.7184,212800.0
2013-09-25 11:10:00,36.79,36.85,36.76,36.83,155700.0,24.7184,24.7587,24.6982,24.7453,155700.0
2013-09-25 11:20:00,36.83,36.87,36.82,36.83,165600.0,24.7453,24.7721,24.7385,24.7453,165600.0
2013-09-25 11:30:00,36.84,36.9,36.8,36.9,213400.0,24.752,24.7923,24.7251,24.7923,213400.0
2013-09-25 11:40:00,36.9,36.96,36.87,36.94,239500.0,24.7923,24.8326,24.7721,24.8192,239500.0
2013-09-25 11:50:00,36.94,37.04,36.93,37.02,221300.0,24.8192,24.8864,24.8124,24.8729,221300.0
2013-09-25 12:00:00,37.02,37.05,36.98,36.98,231900.0,24.8729,24.8931,24.846,24.846,231900.0
2013-09-25 12:10:00,36.98,37.0,36.88,36.88,173100.0,24.846,24.8595,24.7789,24.7789,173100.0
2013-09-25 12:20:00,36.89,36.9,36.74,36.79,206900.0,24.7856,24.7923,24.6848,24.7184,206900.0
2013-09-25 12:30:00,36.8,36.84,36.77,36.84,172100.0,24.7251,24.752,24.7049,24.752,172100.0
2013-09-25 12:40:00,36.85,36.85,36.8,36.8,143200.0,24.7587,24.7587,24.7251,24.7251,143200.0
2013-09-25 12:50:00,36.8,36.81,36.73,36.77,170500.0,24.7251,24.7318,24.6781,24.7049,170500.0
2013-09-25 13:00:00,36.77,36.82,36.76,36.79,183400.0,24.7049,24.7385,24.6982,24.7184,183400.0
2013-09-25 13:10:00,36.79,36.85,36.79,36.82,196900.0,24.7184,24.7587,24.7184,24.7385,196900.0
2013-09-25 13:20:00,36.81,36.81,36.75,36.78,143100.0,24.7318,24.7318,24.6915,24.7117,143100.0
2013-09-25 13:30:00,36.78,36.78,36.68,36.7,170800.0,24.7117,24.7117,24.6445,24.6579,170800.0
2013-09-25 13:40:00,36.71,36.75,36.68,36.75,118400.0,24.6646,24.6915,24.6445,24.6915,118400.0
2013-09-25 13:50:00,36.76,36.76,36.66,36.73,163100.0,24.6982,24.6982,24.631,24.6781,163100.0
2013-09-25 14:00:00,36.73,36.76,36.68,36.7,166000.0,24.6781,24.6982,24.6445,24.6579,166000.0
2013-09-25 14:10:00,36.7,36.72,36.63,36.69,232800.0,24.6579,24.6714,24.6109,24.6512,232800.0
2013-09-25 14:20:00,36.69,36.72,36.66,36.67,174700.0,24.6512,24.6714,24.631,24.6378,174700.0
2013-09-25 14:30:00,36.67,36.68,36.62,36.66,238500.0,24.6378,24.6445,24.6042,24.631,238500.0
2013-09-25 14:40:00,36.66,36.71,36.64,36.69,158000.0,24.631,24.6646,24.6176,24.6512,158000.0
2013-09-25 14:50:00,36.69,36.71,36.64,36.65,150200.0,24.6512,24.6646,24.6176,24.6243,150200.0
2013-09-25 15:00:00,36.66,36.7,36.64,36.7,185500.0,24.631,24.6579,24.6176,24.6579,185500.0
2013-09-25 15:10:00,36.7,36.75,36.7,36.72,209600.0,24.6579,24.6915,24.6579,24.6714,209600.0
2013-09-25 15:20:00,36.71,36.72,36.63,36.63,285400.0,24.6646,24.6714,24.6109,24.6109,285400.0
2013-09-25 15:30:00,36.63,36.74,36.63,36.72,329200.0,24.6109,24.6848,24.6109,24.6714,329200.0
2013-09-25 15:40:00,36.73,36.77,36.72,36.75,283400.0,24.6781,24.7049,24.6714,24.6915,283400.0
2013-09-25 15:50:00,36.75,36.78,36.73,36.76,751100.0,24.6915,24.7117,24.6781,24.6982,751100.0
2013-09-26 09:30:00,36.66,36.67,36.52,36.64,311100.0,24.7861,24.7928,24.6914,24.7726,311100.0
2013-09-26 09:40:00,36.65,36.76,36.65,36.73,170400.0,24.7793,24.8537,24.7793,24.8334,170400.0
2013-09-26 09:50:00,36.72,36.76,36.63,36.67,100400.0,24.8266,24.8537,24.7658,24.7928,100400.0
2013-09-26 10:00:00,36.66,36.71,36.64,36.69,94100.0,24.7861,24.8199,24.7726,24.8064,94100.0
2013-09-26 10:10:00,36.69,36.72,36.65,36.65,81100.0,24.8064,24.8266,24.7793,24.7793,81100.0
2013-09-26 10:20:00,36.65,36.68,36.64,36.65,69200.0,24.7793,24.7996,24.7726,24.7793,69200.0
2013-09-26 10:30:00,36.66,36.72,36.64,36.64,152200.0,24.7861,24.8266,24.7726,24.7726,152200.0
2013-09-26 10:40:00,36.65,36.65,36.45,36.5,160100.0,24.7793,24.7793,24.6441,24.6779,160100.0
2013-09-26 10:50:00,36.5,36.52,36.46,36.49,106100.0,24.6779,24.6914,24.6509,24.6711,106100.0
2013-09-26 11:00:00,36.49,36.55,36.45,36.54,153500.0,24.6711,24.7117,24.6441,24.7049,153500.0
2013-09-26 11:10:00,36.53,36.54,36.41,36.44,146100.0,24.6982,24.7049,24.6171,24.6373,146100.0
2013-09-26 11:20:00,36.43,36.44,36.4,36.4,118200.0,24.6306,24.6373,24.6103,24.6103,118200.0
2013-09-26 11:30:00,36.4,36.41,36.37,36.37,116900.0,24.6103,24.6171,24.59,24.59,116900.0
2013-09-26 11:40:00,36.37,36.43,36.37,36.4,135700.0,24.59,24.6306,24.59,24.6103,135700.0
2013-09-26 11:50:00,36.4,36.44,36.38,36.42,56900.0,24.6103,24.6373,24.5968,24.6238,56900.0
2013-09-26 12:00:00,36.43,36.44,36.4,36.44,103300.0,24.6306,24.6373,24.6103,24.6373,103300.0
2013-09-26 12:10:00,36.44,36.45,36.41,36.42,78400.0,24.6373,24.6441,24.6171,24.6238,78400.0
2013-09-26 12:20:00,36.41,36.45,36.41,36.44,53700.0,24.6171,24.6441,24.6171,24.6373,53700.0
2013-09-26 12:30:00,36.44,36.48,36.44,36.48,73400.0,24.6373,24.6644,24.6373,24.6644,73400.0
2013-09-26 12:40:00,36.48,36.48,36.44,36.45,63900.0,24.6644,24.6644,24.6373,24.6441,63900.0
2013-09-26 12:50:00,36.45,36.5,36.45,36.5,111500.0,24.6441,24.6779,24.6441,24.6779,111500.0
2013-09-26 13:00:00,36.5,36.54,36.5,36.5,52700.0,24.6779,24.7049,24.6779,24.6779,52700.0
2013-09-26 13:10:00,36.51,36.54,36.5,36.53,51600.0,24.6847,24.7049,24.6779,24.6982,51600.0
2013-09-26 13:20:00,36.54,36.56,36.51,36.56,73200.0,24.7049,24.7185,24.6847,24.7185,73200.0
2013-09-26 13:30:00,36.56,36.56,36.52,36.52,59000.0,24.7185,24.7185,24.6914,24.6914,59000.0
2013-09-26 13:40:00,36.52,36.54,36.48,36.52,76200.0,24.6914,24.7049,24.6644,24.6914,76200.0
2013-09-26 13:50:00,36.52,36.52,36.51,36.51,24800.0,24.6914,24.6914,24.6847,24.6847,24800.0
2013-09-26 14:00:00,36.51,36.51,36.45,36.48,120100.0,24.6847,24.6847,24.6441,24.6644,120100.0
2013-09-26 14:10:00,36.49,36.5,36.46,36.5,43500.0,24.6711,24.6779,24.6509,24.6779,43500.0
2013-09-26 14:20:00,36.49,36.5,36.46,36.46,93900.0,24.6711,24.6779,24.6509,24.6509,93900.0
2013-09-26 14:30:00,36.47,36.47,36.43,36.44,78500.0,24.6576,24.6576,24.6306,24.6373,78500.0
2013-09-26 14:40:00,36.45,36.45,36.41,36.42,92900.0,24.6441,24.6441,24.6171,24.6238,92900.0
2013-09-26 14:50:00,36.42,36.45,36.41,36.45,72200.0,24.6238,24.6441,24.6171,24.6441,72200.0
2013-09-26 15:00:00,36.44,36.45,36.43,36.43,128100.0,24.6373,24.6441,24.6306,24.6306,128100.0
2013-09-26 15:10:00,36.44,36.44,36.39,36.4,143000.0,24.6373,24.6373,24.6035,24.6103,143000.0
2013-09-26 15:20:00,36.39,36.41,36.37,36.38,183400.0,24.6035,24.6171,24.59,24.5968,183400.0
2013-09-26 15:30:00,36.38,36.47,36.38,36.47,252600.0,24.5968,24.6576,24.5968,24.6576,252600.0
2013-09-26 15:40:00,36.47,36.55,36.46,36.55,307000.0,24.6576,24.7117,24.6509,24.7117,307000.0
2013-09-26 15:50:00,36.54,36.55,36.5,36.54,485900.0,24.7049,24.7117,24.6779,24.7049,485900.0
2013-09-27 09:30:00,36.34,36.51,36.31,36.46,304700.0,24.5697,24.6847,24.5494,24.6509,304700.0
2013-09-27 09:40:00,36.46,36.59,36.38,36.58,316600.0,24.6509,24.7388,24.5968,24.732,316600.0
2013-09-27 09:50:00,36.58,36.65,36.53,36.62,164900.0,24.732,24.7793,24.6982,24.759,164900.0
2013-09-27 10:00:00,36.62,36.65,36.46,36.48,293700.0,24.759,24.7793,24.6509,24.6644,293700.0
2013-09-27 10:10:00,36.49,36.54,36.43,36.51,197400.0,24.6711,24.7049,24.6306,24.6847,197400.0
2013-09-27 10:20:00,36.52,36.55,36.49,36.49,116000.0,24.6914,24.7117,24.6711,24.6711,116000.0
2013-09-27 10:30:00,36.5,36.56,36.47,36.49,181600.0,24.6779,24.7185,24.6576,24.6711,181600.0
2013-09-27 10:40:00,36.5,36.55,36.48,36.5,92200.0,24.6779,24.7117,24.6644,24.6779,92200.0
2013-09-27 10:50:00,36.51,36.52,36.49,36.52,103900.0,24.6847,24.6914,24.6711,24.6914,103900.0
2013-09-27 11:00:00,36.52,36.57,36.49,36.5,197800.0,24.6914,24.7252,24.6711,24.6779,197800.0
2013-09-27 11:10:00,36.5,36.51,36.45,36.47,89300.0,24.6779,24.6847,24.6441,24.6576,89300.0
2013-09-27 11:20:00,36.47,36.52,36.46,36.51,112800.0,24.6576,24.6914,24.6509,24.6847,112800.0
2013-09-27 11:30:00,36.51,36.55,36.48,36.52,133300.0,24.6847,24.7117,24.6644,24.6914,133300.0
2013-09-27 11:40:00,36.52,36.55,36.46,36.46,78000.0,24.6914,24.7117,24.6509,24.6509,78000.0
2013-09-27 11:50:00,36.47,36.49,36.46,36.48,56800.0,24.6576,24.6711,24.6509,24.6644,56800.0
2013-09-27 12:00:00,36.48,36.51,36.46,36.47,40800.0,24.6644,24.6847,24.6509,24.6576,40800.0
2013-09-27 12:10:00,36.47,36.49,36.45,36.49,89000.0,24.6576,24.6711,24.6441,24.6711,89000.0
2013-09-27 12:20:00,36.49,36.5,36.45,36.46,309500.0,24.6711,24.6779,24.6441,24.6509,309500.0
2013-09-27 12:30:00,36.47,36.48,36.43,36.43,63200.0,24.6576,24.6644,24.6306,24.6306,63200.0
2013-09-27 12:40:00,36.44,36.44,36.39,36.4,84500.0,24.6373,24.6373,24.6035,24.6103,84500.0
2013-09-27 12:50:00,36.4,36.41,36.38,36.4,64400.0,24.6103,24.6171,24.5968,24.6103,64400.0
2013-09-27 13:00:00,36.4,36.41,36.39,36.39,80900.0,24.6103,24.6171,24.6035,24.6035,80900.0
2013-09-27 13:10:00,36.39,36.42,36.38,36.39,74700.0,24.6035,24.6238,24.5968,24.6035,74700.0
2013-09-27 13:20:00,36.39,36.39,36.36,36.36,85800.0,24.6035,24.6035,24.5833,24.5833,85800.0
2013-09-27 13:30:00,36.35,36.38,36.34,36.36,120700.0,24.5765,24.5968,24.5697,24.5833,120700.0
2013-09-27 13:40:00,36.36,36.39,36.36,36.39,72200.0,24.5833,24.6035,24.5833,24.6035,72200.0
2013-09-27 13:50:00,36.39,36.42,36.39,36.42,83600.0,24.6035,24.6238,24.6035,24.6238,83600.0
2013-09-27 14:00:00,36.42,36.43,36.39,36.39,109500.0,24.6238,24.6306,24.6035,24.6035,109500.0
2013-09-27 14:10:00,36.4,36.4,36.38,36.4,81100.0,24.6103,24.6103,24.5968,24.6103,81100.0
2013-09-27 14:20:00,36.4,36.43,36.39,36.43,50200.0,24.6103,24.6306,24.6035,24.6306,50200.0
2013-09-27 14:30:00,36.43,36.44,36.39,36.43,96800.0,24.6306,24.6373,24.6035,24.6306,96800.0
2013-09-27 14:40:00,36.43,36.47,36.42,36.45,76600.0,24.6306,24.6576,24.6238,24.6441,76600.0
2013-09-27 14:50:00,36.45,36.5,36.45,36.5,94600.0,24.6441,24.6779,24.6441,24.6779,94600.0
2013-09-27 15:00:00,36.49,36.5,36.46,36.47,78400.0,24.6711,24.6779,24.6509,24.6576,78400.0
2013-09-27 15:10:00,36.48,36.49,36.45,36.48,91200.0,24.6644,24.6711,24.6441,24.6644,91200.0
2013-09-27 15:20:00,36.48,36.52,36.46,36.52,75800.0,24.6644,24.6914,24.6509,24.6914,75800.0
2013-09-27 15:30:00,36.53,36.55,36.5,36.55,165600.0,24.6982,24.7117,24.6779,24.7117,165600.0
2013-09-27 15:40:00,36.55,36.56,36.46,36.46,256800.0,24.7117,24.7185,24.6509,24.6509,256800.0
2013-09-27 15:50:00,36.47,36.55,36.47,36.49,425200.0,24.6576,24.7117,24.6576,24.6711,425200.0
2013-09-30 09:30:00,36.24,36.28,36.06,36.27,237100.0,24.5021,24.5292,24.3804,24.5224,237100.0
2013-09-30 09:40:00,36.28,36.36,36.21,36.24,102400.0,24.5292,24.5833,24.4818,24.5021,102400.0
2013-09-30 09:50:00,36.24,36.35,36.21,36.34,122200.0,24.5021,24.5765,24.4818,24.5697,122200.0
2013-09-30 10:00:00,36.35,36.43,36.32,36.43,181200.0,24.5765,24.6306,24.5562,24.6306,181200.0
2013-09-30 10:10:00,36.43,36.52,36.43,36.52,183500.0,24.6306,24.6914,24.6306,24.6914,183500.0
2013-09-30 10:20:00,36.52,36.59,36.51,36.56,115400.0,24.6914,24.7388,24.6847,24.7185,115400.0
2013-09-30 10:30:00,36.55,36.68,36.54,36.64,381700.0,24.7117,24.7996,24.7049,24.7726,381700.0
2013-09-30 10:40:00,36.64,36.67,36.61,36.62,226600.0,24.7726,24.7928,24.7523,24.759,226600.0
2013-09-30 10:50:00,36.62,36.66,36.61,36.63,250600.0,24.759,24.7861,24.7523,24.7658,250600.0
2013-09-30 11:00:00,36.63,36.63,36.57,36.58,119700.0,24.7658,24.7658,24.7252,24.732,119700.0
2013-09-30 11:10:00,36.57,36.58,36.5,36.52,128600.0,24.7252,24.732,24.6779,24.6914,128600.0
2013-09-30 11:20:00,36.52,36.59,36.52,36.58,105800.0,24.6914,24.7388,24.6914,24.732,105800.0
2013-09-30 11:30:00,36.58,36.63,36.57,36.61,172200.0,24.732,24.7658,24.7252,24.7523,172200.0
2013-09-30 11:40:00,36.61,36.63,36.6,36.61,146300.0,24.7523,24.7658,24.7455,24.7523,146300.0
2013-09-30 11:50:00,36.6,36.64,36.6,36.64,58700.0,24.7455,24.7726,24.7455,24.7726,58700.0
2013-09-30 12:00:00,36.64,36.64,36.57,36.61,157000.0,24.7726,24.7726,24.7252,24.7523,157000.0
2013-09-30 12:10:00,36.61,36.64,36.59,36.61,114500.0,24.7523,24.7726,24.7388,24.7523,114500.0
2013-09-30 12:20:00,36.62,36.62,36.59,36.62,48400.0,24.759,24.759,24.7388,24.759,48400.0
2013-09-30 12:30:00,36.62,36.66,36.59,36.66,132500.0,24.759,24.7861,24.7388,24.7861,132500.0
2013-09-30 12:40:00,36.66,36.71,36.64,36.69,107200.0,24.7861,24.8199,24.7726,24.8064,107200.0
2013-09-30 12:50:00,36.69,36.69,36.63,36.65,78800.0,24.8064,24.8064,24.7658,24.7793,78800.0
2013-09-30 13:00:00,36.65,36.66,36.63,36.66,73700.0,24.7793,24.7861,24.7658,24.7861,73700.0
2013-09-30 13:10:00,36.66,36.7,36.63,36.7,82300.0,24.7861,24.8131,24.7658,24.8131,82300.0
2013-09-30 13:20:00,36.7,36.7,36.65,36.69,114400.0,24.8131,24.8131,24.7793,24.8064,114400.0
2013-09-30 13:30:00,36.68,36.74,36.66,36.66,72100.0,24.7996,24.8402,24.7861,24.7861,72100.0
2013-09-30 13:40:00,36.66,36.69,36.65,36.67,41400.0,24.7861,24.8064,24.7793,24.7928,41400.0
2013-09-30 13:50:00,36.66,36.7,36.59,36.64,145400.0,24.7861,24.8131,24.7388,24.7726,145400.0
2013-09-30 14:00:00,36.64,36.66,36.6,36.65,91900.0,24.7726,24.7861,24.7455,24.7793,91900.0
2013-09-30 14:10:00,36.65,36.66,36.61,36.64,119900.0,24.7793,24.7861,24.7523,24.7726,119900.0
2013-09-30 14:20:00,36.64,36.66,36.61,36.65,91500.0,24.7726,24.7861,24.7523,24.7793,91500.0
2013-09-30 14:30:00,36.65,36.69,36.64,36.68,73200.0,24.7793,24.8064,24.7726,24.7996,73200.0
2013-09-30 14:40:00,36.68,36.7,36.65,36.7,95200.0,24.7996,24.8131,24.7793,24.8131,95200.0
2013-09-30 14:50:00,36.7,36.71,36.63,36.63,103700.0,24.8131,24.8199,24.7658,24.7658,103700.0
2013-09-30 15:00:00,36.63,36.64,36.58,36.62,134600.0,24.7658,24.7726,24.732,24.759,134600.0
2013-09-30 15:10:00,36.62,36.62,36.54,36.59,168600.0,24.759,24.759,24.7049,24.7388,168600.0
2013-09-30 15:20:00,36.59,36.65,36.58,36.62,161900.0,24.7388,24.7793,24.732,24.759,161900.0
2013-09-30 15:30:00,36.63,36.63,36.55,36.56,339500.0,24.7658,24.7658,24.7117,24.7185,339500.0
2013-09-30 15:40:00,36.56,36.62,36.54,36.56,407800.0,24.7185,24.759,24.7049,24.7185,407800.0
2013-09-30 15:50:00,36.54,36.61,36.53,36.6,690700.0,24.7049,24.7523,24.6982,24.7455,690700.0
2013-10-01 09:30:00,36.72,36.73,36.6,36.63,207500.0,24.8266,24.8334,24.7455,24.7658,207500.0
2013-10-01 09:40:00,36.64,36.72,36.63,36.68,132900.0,24.7726,24.8266,24.7658,24.7996,132900.0
2013-10-01 09:50:00,36.67,36.67,36.56,36.57,122000.0,24.7928,24.7928,24.7185,24.7252,122000.0
2013-10-01 10:00:00,36.57,36.65,36.56,36.6,143600.0,24.7252,24.7793,24.7185,24.7455,143600.0
2013-10-01 10:10:00,36.6,36.6,36.5,36.53,141600.0,24.7455,24.7455,24.6779,24.6982,141600.0
2013-10-01 10:20:00,36.53,36.66,36.53,36.55,161400.0,24.6982,24.7861,24.6982,24.7117,161400.0
2013-10-01 10:30:00,36.54,36.64,36.54,36.58,203500.0,24.7049,24.7726,24.7049,24.732,203500.0
2013-10-01 10:40:00,36.58,36.67,36.58,36.62,225600.0,24.732,24.7928,24.732,24.759,225600.0
2013-10-01 10:50:00,36.62,36.64,36.58,36.63,90200.0,24.759,24.7726,24.732,24.7658,90200.0
2013-10-01 11:00:00,36.64,36.64,36.58,36.58,143900.0,24.7726,24.7726,24.732,24.732,143900.0
2013-10-01 11:10:00,36.58,36.62,36.56,36.62,122400.0,24.732,24.759,24.7185,24.759,122400.0
2013-10-01 11:20:00,36.61,36.63,36.55,36.57,114900.0,24.7523,24.7658,24.7117,24.7252,114900.0
2013-10-01 11:30:00,36.56,36.64,36.55,36.64,79000.0,24.7185,24.7726,24.7117,24.7726,79000.0
2013-10-01 11:40:00,36.64,36.65,36.62,36.65,74400.0,24.7726,24.7793,24.759,24.7793,74400.0
2013-10-01 11:50:00,36.65,36.65,36.63,36.64,68700.0,24.7793,24.7793,24.7658,24.7726,68700.0
2013-10-01 12:00:00,36.63,36.7,36.63,36.7,65800.0,24.7658,24.8131,24.7658,24.8131,65800.0
2013-10-01 12:10:00,36.7,36.7,36.66,36.68,90500.0,24.8131,24.8131,24.7861,24.7996,90500.0
2013-10-01 12:20:00,36.67,36.7,36.66,36.69,64600.0,24.7928,24.8131,24.7861,24.8064,64600.0
2013-10-01 12:30:00,36.69,36.7,36.66,36.68,75800.0,24.8064,24.8131,24.7861,24.7996,75800.0
2013-10-01 12:40:00,36.67,36.69,36.66,36.68,50900.0,24.7928,24.8064,24.7861,24.7996,50900.0
2013-10-01 12:50:00,36.69,36.72,36.69,36.7,52200.0,24.8064,24.8266,24.8064,24.8131,52200.0
2013-10-01 13:00:00,36.7,36.74,36.7,36.74,50100.0,24.8131,24.8402,24.8131,24.8402,50100.0
2013-10-01 13:10:00,36.74,36.79,36.73,36.78,66500.0,24.8402,24.874,24.8334,24.8672,66500.0
2013-10-01 13:20:00,36.78,36.78,36.73,36.73,57600.0,24.8672,24.8672,24.8334,24.8334,57600.0
2013-10-01 13:30:00,36.73,36.74,36.68,36.69,63600.0,24.8334,24.8402,24.7996,24.8064,63600.0
2013-10-01 13:40:00,36.69,36.71,36.68,36.7,58000.0,24.8064,24.8199,24.7996,24.8131,58000.0
2013-10-01 13:50:00,36.7,36.73,36.69,36.73,97700.0,24.8131,24.8334,24.8064,24.8334,97700.0
2013-10-01 14:00:00,36.72,36.73,36.69,36.7,63300.0,24.8266,24.8334,24.8064,24.8131,63300.0
2013-10-01 14:10:00,36.7,36.71,36.68,36.69,52200.0,24.8131,24.8199,24.7996,24.8064,52200.0
2013-10-01 14:20:00,36.68,36.7,36.64,36.66,68900.0,24.7996,24.8131,24.7726,24.7861,68900.0
2013-10-01 14:30:00,36.65,36.66,36.62,36.64,67900.0,24.7793,24.7861,24.759,24.7726,67900.0
2013-10-01 14:40:00,36.64,36.65,36.6,36.62,80200.0,24.7726,24.7793,24.7455,24.759,80200.0
2013-10-01 14:50:00,36.62,36.67,36.61,36.65,92600.0,24.759,24.7928,24.7523,24.7793,92600.0
2013-10-01 15:00:00,36.66,36.67,36.61,36.65,135200.0,24.7861,24.7928,24.7523,24.7793,135200.0
2013-10-01 15:10:00,36.66,36.69,36.64,36.65,81000.0,24.7861,24.8064,24.7726,24.7793,81000.0
2013-10-01 15:20:00,36.65,36.65,36.6,36.63,129100.0,24.7793,24.7793,24.7455,24.7658,129100.0
2013-10-01 15:30:00,36.63,36.67,36.63,36.66,72700.0,24.7658,24.7928,24.7658,24.7861,72700.0
2013-10-01 15:40:00,36.66,36.67,36.61,36.66,202700.0,24.7861,24.7928,24.7523,24.7861,202700.0
2013-10-01 15:50:00,36.65,36.7,36.62,36.7,423800.0,24.7793,24.8131,24.759,24.8131,423800.0
2013-10-02 09:30:00,36.51,36.54,36.33,36.4,247600.0,24.6847,24.7049,24.563,24.6103,247600.0
2013-10-02 09:40:00,36.4,36.47,36.35,36.44,171500.0,24.6103,24.6576,24.5765,24.6373,171500.0
2013-10-02 09:50:00,36.43,36.49,36.41,36.49,102500.0,24.6306,24.6711,24.6171,24.6711,102500.0
2013-10-02 10:00:00,36.49,36.51,36.41,36.45,149000.0,24.6711,24.6847,24.6171,24.6441,149000.0
2013-10-02 10:10:00,36.45,36.48,36.37,36.44,149900.0,24.6441,24.6644,24.59,24.6373,149900.0
2013-10-02 10:20:00,36.44,36.45,36.36,36.39,112200.0,24.6373,24.6441,24.5833,24.6035,112200.0
2013-10-02 10:30:00,36.39,36.45,36.35,36.44,81300.0,24.6035,24.6441,24.5765,24.6373,81300.0
2013-10-02 10:40:00,36.43,36.44,36.36,36.37,120800.0,24.6306,24.6373,24.5833,24.59,120800.0
2013-10-02 10:50:00,36.37,36.45,36.37,36.43,91800.0,24.59,24.6441,24.59,24.6306,91800.0
2013-10-02 11:00:00,36.42,36.45,36.41,36.43,60100.0,24.6238,24.6441,24.6171,24.6306,60100.0
2013-10-02 11:10:00,36.44,36.47,36.41,36.45,94300.0,24.6373,24.6576,24.6171,24.6441,94300.0
2013-10-02 11:20:00,36.45,36.47,36.42,36.44,117000.0,24.6441,24.6576,24.6238,24.6373,117000.0
2013-10-02 11:30:00,36.44,36.49,36.44,36.46,100900.0,24.6373,24.6711,24.6373,24.6509,100900.0
2013-10-02 11:40:00,36.46,36.49,36.42,36.49,73500.0,24.6509,24.6711,24.6238,24.6711,73500.0
2013-10-02 11:50:00,36.49,36.53,36.47,36.48,63300.0,24.6711,24.6982,24.6576,24.6644,63300.0
2013-10-02 12:00:00,36.48,36.53,36.47,36.5,56900.0,24.6644,24.6982,24.6576,24.6779,56900.0
2013-10-02 12:10:00,36.5,36.55,36.49,36.49,86600.0,24.6779,24.7117,24.6711,24.6711,86600.0
2013-10-02 12:20:00,36.5,36.53,36.48,36.53,64600.0,24.6779,24.6982,24.6644,24.6982,64600.0
2013-10-02 12:30:00,36.53,36.55,36.52,36.54,132000.0,24.6982,24.7117,24.6914,24.7049,132000.0
2013-10-02 12:40:00,36.53,36.56,36.52,36.53,86600.0,24.6982,24.7185,24.6914,24.6982,86600.0
2013-10-02 12:50:00,36.53,36.55,36.52,36.53,45300.0,24.6982,24.7117,24.6914,24.6982,45300.0
2013-10-02 13:00:00,36.54,36.56,36.53,36.53,51100.0,24.7049,24.7185,24.6982,24.6982,51100.0
2013-10-02 13:10:00,36.53,36.54,36.49,36.49,62400.0,24.6982,24.7049,24.6711,24.6711,62400.0
2013-10-02 13:20:00,36.5,36.56,36.48,36.55,78300.0,24.6779,24.7185,24.6644,24.7117,78300.0
2013-10-02 13:30:00,36.55,36.58,36.52,36.55,90500.0,24.7117,24.732,24.6914,24.7117,90500.0
2013-10-02 13:40:00,36.54,36.55,36.5,36.5,92500.0,24.7049,24.7117,24.6779,24.6779,92500.0
2013-10-02 13:50:00,36.5,36.52,36.49,36.5,91100.0,24.6779,24.6914,24.6711,24.6779,91100.0
2013-10-02 14:00:00,36.5,36.51,36.46,36.49,61500.0,24.6779,24.6847,24.6509,24.6711,61500.0
2013-10-02 14:10:00,36.5,36.5,36.46,36.49,52100.0,24.6779,24.6779,24.6509,24.6711,52100.0
2013-10-02 14:20:00,36.49,36.51,36.48,36.49,53600.0,24.6711,24.6847,24.6644,24.6711,53600.0
2013-10-02 14:30:00,36.49,36.5,36.44,36.46,162200.0,24.6711,24.6779,24.6373,24.6509,162200.0
2013-10-02 14:40:00,36.46,36.47,36.44,36.44,55600.0,24.6509,24.6576,24.6373,24.6373,55600.0
2013-10-02 14:50:00,36.44,36.46,36.4,36.41,129000.0,24.6373,24.6509,24.6103,24.6171,129000.0
2013-10-02 15:00:00,36.42,36.47,36.41,36.44,131500.0,24.6238,24.6576,24.6171,24.6373,131500.0
2013-10-02 15:10:00,36.45,36.46,36.43,36.43,64800.0,24.6441,24.6509,24.6306,24.6306,64800.0
2013-10-02 15:20:00,36.43,36.44,36.37,36.38,278500.0,24.6306,24.6373,24.59,24.5968,278500.0
2013-10-02 15:30:00,36.38,36.43,36.38,36.39,173700.0,24.5968,24.6306,24.5968,24.6035,173700.0
2013-10-02 15:40:00,36.4,36.4,36.34,36.35,394500.0,24.6103,24.6103,24.5697,24.5765,394500.0
2013-10-02 15:50:00,36.34,36.38,36.33,36.36,1407200.0,24.5697,24.5968,24.563,24.5833,1407200.0
2013-10-03 09:30:00,36.33,36.48,36.31,36.33,286400.0,24.563,24.6644,24.5494,24.563,286400.0
2013-10-03 09:40:00,36.32,36.47,36.32,36.4,264400.0,24.5562,24.6576,24.5562,24.6103,264400.0
2013-10-03 09:50:00,36.4,36.43,36.36,36.43,126200.0,24.6103,24.6306,24.5833,24.6306,126200.0
2013-10-03 10:00:00,36.42,36.42,36.31,36.4,150700.0,24.6238,24.6238,24.5494,24.6103,150700.0
2013-10-03 10:10:00,36.39,36.43,36.37,36.41,153900.0,24.6035,24.6306,24.59,24.6171,153900.0
2013-10-03 10:20:00,36.41,36.43,36.34,36.39,177300.0,24.6171,24.6306,24.5697,24.6035,177300.0
2013-10-03 10:30:00,36.39,36.39,36.32,36.33,136200.0,24.6035,24.6035,24.5562,24.563,136200.0
2013-10-03 10:40:00,36.33,36.33,36.29,36.33,149800.0,24.563,24.563,24.5359,24.563,149800.0
2013-10-03 10:50:00,36.32,36.39,36.3,36.35,231200.0,24.5562,24.6035,24.5427,24.5765,231200.0
2013-10-03 11:00:00,36.35,36.38,36.31,36.36,145700.0,24.5765,24.5968,24.5494,24.5833,145700.0
2013-10-03 11:10:00,36.36,36.39,36.33,36.37,180300.0,24.5833,24.6035,24.563,24.59,180300.0
2013-10-03 11:20:00,36.37,36.38,36.32,36.34,153400.0,24.59,24.5968,24.5562,24.5697,153400.0
2013-10-03 11:30:00,36.34,36.38,36.31,36.35,179400.0,24.5697,24.5968,24.5494,24.5765,179400.0
2013-10-03 11:40:00,36.34,36.34,36.27,36.3,154400.0,24.5697,24.5697,24.5224,24.5427,154400.0
2013-10-03 11:50:00,36.3,36.33,36.25,36.27,117800.0,24.5427,24.563,24.5089,24.5224,117800.0
2013-10-03 12:00:00,36.27,36.31,36.27,36.31,141800.0,24.5224,24.5494,24.5224,24.5494,141800.0
2013-10-03 12:10:00,36.31,36.34,36.28,36.29,106900.0,24.5494,24.5697,24.5292,24.5359,106900.0
2013-10-03 12:20:00,36.29,36.29,36.23,36.29,94000.0,24.5359,24.5359,24.4954,24.5359,94000.0
2013-10-03 12:30:00,36.29,36.3,36.23,36.25,84500.0,24.5359,24.5427,24.4954,24.5089,84500.0
2013-10-03 12:40:00,36.25,36.34,36.23,36.34,157600.0,24.5089,24.5697,24.4954,24.5697,157600.0
2013-10-03 12:50:00,36.34,36.38,36.33,36.33,88700.0,24.5697,24.5968,24.563,24.563,88700.0
2013-10-03 13:00:00,36.33,36.36,36.31,36.36,84500.0,24.563,24.5833,24.5494,24.5833,84500.0
2013-10-03 13:10:00,36.36,36.38,36.33,36.36,69700.0,24.5833,24.5968,24.563,24.5833,69700.0
2013-10-03 13:20:00,36.36,36.42,36.34,36.42,79800.0,24.5833,24.6238,24.5697,24.6238,79800.0
2013-10-03 13:30:00,36.43,36.43,36.36,36.38,64400.0,24.6306,24.6306,24.5833,24.5968,64400.0
2013-10-03 13:40:00,36.38,36.43,36.38,36.38,49800.0,24.5968,24.6306,24.5968,24.5968,49800.0
2013-10-03 13:50:00,36.39,36.39,36.34,36.37,116400.0,24.6035,24.6035,24.5697,24.59,116400.0
2013-10-03 14:00:00,36.37,36.37,36.34,36.34,55200.0,24.59,24.59,24.5697,24.5697,55200.0
2013-10-03 14:10:00,36.34,36.38,36.34,36.35,63000.0,24.5697,24.5968,24.5697,24.5765,63000.0
2013-10-03 14:20:00,36.36,36.4,36.28,36.39,201500.0,24.5833,24.6103,24.5292,24.6035,201500.0
2013-10-03 14:30:00,36.38,36.39,36.35,36.38,105400.0,24.5968,24.6035,24.5765,24.5968,105400.0
2013-10-03 14:40:00,36.38,36.39,36.37,36.38,94700.0,24.5968,24.6035,24.59,24.5968,94700.0
2013-10-03 14:50:00,36.39,36.45,36.38,36.43,76000.0,24.6035,24.6441,24.5968,24.6306,76000.0
2013-10-03 15:00:00,36.43,36.44,36.39,36.4,103500.0,24.6306,24.6373,24.6035,24.6103,103500.0
2013-10-03 15:10:00,36.4,36.44,36.4,36.41,78900.0,24.6103,24.6373,24.6103,24.6171,78900.0
2013-10-03 15:20:00,36.41,36.46,36.41,36.45,103800.0,24.6171,24.6509,24.6171,24.6441,103800.0
2013-10-03 15:30:00,36.45,36.46,36.45,36.45,94900.0,24.6441,24.6509,24.6441,24.6441,94900.0
2013-10-03 15:40:00,36.46,36.48,36.42,36.43,323000.0,24.6509,24.6644,24.6238,24.6306,323000.0
2013-10-03 15:50:00,36.42,36.45,36.34,36.36,595300.0,24.6238,24.6441,24.5697,24.5833,595300.0
2013-10-04 09:30:00,36.3,36.45,36.3,36.45,223100.0,24.5427,24.6441,24.5427,24.6441,223100.0
2013-10-04 09:40:00,36.45,36.55,36.4,36.41,356500.0,24.6441,24.7117,24.6103,24.6171,356500.0
2013-10-04 09:50:00,36.41,36.51,36.4,36.44,196200.0,24.6171,24.6847,24.6103,24.6373,196200.0
2013-10-04 10:00:00,36.44,36.48,36.41,36.43,218800.0,24.6373,24.6644,24.6171,24.6306,218800.0
2013-10-04 10:10:00,36.43,36.52,36.43,36.46,183200.0,24.6306,24.6914,24.6306,24.6509,183200.0
2013-10-04 10:20:00,36.46,36.47,36.39,36.39,135400.0,24.6509,24.6576,24.6035,24.6035,135400.0
2013-10-04 10:30:00,36.39,36.45,36.39,36.43,300000.0,24.6035,24.6441,24.6035,24.6306,300000.0
2013-10-04 10:40:00,36.43,36.44,36.39,36.4,171600.0,24.6306,24.6373,24.6035,24.6103,171600.0
2013-10-04 10:50:00,36.4,36.4,36.36,36.38,215500.0,24.6103,24.6103,24.5833,24.5968,215500.0
2013-10-04 11:00:00,36.37,36.37,36.31,36.35,302800.0,24.59,24.59,24.5494,24.5765,302800.0
2013-10-04 11:10:00,36.35,36.38,36.33,36.37,110000.0,24.5765,24.5968,24.563,24.59,110000.0
2013-10-04 11:20:00,36.37,36.4,36.36,36.38,80100.0,24.59,24.6103,24.5833,24.5968,80100.0
2013-10-04 11:30:00,36.39,36.4,36.37,36.39,116200.0,24.6035,24.6103,24.59,24.6035,116200.0
2013-10-04 11:40:00,36.4,36.43,36.38,36.42,129000.0,24.6103,24.6306,24.5968,24.6238,129000.0
2013-10-04 11:50:00,36.43,36.43,36.39,36.39,76100.0,24.6306,24.6306,24.6035,24.6035,76100.0
2013-10-04 12:00:00,36.4,36.42,36.38,36.42,57800.0,24.6103,24.6238,24.5968,24.6238,57800.0
2013-10-04 12:10:00,36.42,36.42,36.38,36.4,194600.0,24.6238,24.6238,24.5968,24.6103,194600.0
2013-10-04 12:20:00,36.4,36.45,36.39,36.45,283000.0,24.6103,24.6441,24.6035,24.6441,283000.0
2013-10-04 12:30:00,36.45,36.45,36.4,36.41,118100.0,24.6441,24.6441,24.6103,24.6171,118100.0
2013-10-04 12:40:00,36.4,36.44,36.4,36.42,93400.0,24.6103,24.6373,24.6103,24.6238,93400.0
2013-10-04 12:50:00,36.43,36.48,36.41,36.47,71500.0,24.6306,24.6644,24.6171,24.6576,71500.0
2013-10-04 13:00:00,36.47,36.5,36.47,36.49,42500.0,24.6576,24.6779,24.6576,24.6711,42500.0
2013-10-04 13:10:00,36.5,36.52,36.49,36.49,71700.0,24.6779,24.6914,24.6711,24.6711,71700.0
2013-10-04 13:20:00,36.5,36.5,36.47,36.49,52700.0,24.6779,24.6779,24.6576,24.6711,52700.0
2013-10-04 13:30:00,36.49,36.55,36.48,36.55,32200.0,24.6711,24.7117,24.6644,24.7117,32200.0
2013-10-04 13:40:00,36.55,36.55,36.51,36.52,44100.0,24.7117,24.7117,24.6847,24.6914,44100.0
2013-10-04 13:50:00,36.52,36.54,36.5,36.54,60800.0,24.6914,24.7049,24.6779,24.7049,60800.0
2013-10-04 14:00:00,36.53,36.58,36.53,36.56,66600.0,24.6982,24.732,24.6982,24.7185,66600.0
2013-10-04 14:10:00,36.56,36.62,36.56,36.62,74700.0,24.7185,24.759,24.7185,24.759,74700.0
2013-10-04 14:20:00,36.62,36.62,36.6,36.6,50800.0,24.759,24.759,24.7455,24.7455,50800.0
2013-10-04 14:30:00,36.61,36.64,36.58,36.59,73500.0,24.7523,24.7726,24.732,24.7388,73500.0
2013-10-04 14:40:00,36.59,36.62,36.59,36.61,118800.0,24.7388,24.759,24.7388,24.7523,118800.0
2013-10-04 14:50:00,36.61,36.68,36.61,36.66,186800.0,24.7523,24.7996,24.7523,24.7861,186800.0
2013-10-04 15:00:00,36.66,36.67,36.64,36.66,92900.0,24.7861,24.7928,24.7726,24.7861,92900.0
2013-10-04 15:10:00,36.66,36.66,36.61,36.62,62100.0,24.7861,24.7861,24.7523,24.759,62100.0
2013-10-04 15:20:00,36.62,36.62,36.58,36.59,109200.0,24.759,24.759,24.732,24.7388,109200.0
2013-10-04 15:30:00,36.59,36.61,36.58,36.59,142500.0,24.7388,24.7523,24.732,24.7388,142500.0
2013-10-04 15:40:00,36.59,36.6,36.54,36.58,247700.0,24.7388,24.7455,24.7049,24.732,247700.0
2013-10-04 15:50:00,36.58,36.62,36.54,36.61,437700.0,24.732,24.759,24.7049,24.7523,437700.0
2013-10-07 09:30:00,36.35,36.35,36.18,36.22,171300.0,24.5765,24.5765,24.4616,24.4886,171300.0
2013-10-07 09:40:00,36.22,36.23,36.11,36.16,195300.0,24.4886,24.4954,24.4142,24.448,195300.0
2013-10-07 09:50:00,36.16,36.19,36.12,36.18,143600.0,24.448,24.4683,24.421,24.4616,143600.0
2013-10-07 10:00:00,36.18,36.34,36.17,36.31,220800.0,24.4616,24.5697,24.4548,24.5494,220800.0
2013-10-07 10:10:00,36.3,36.31,36.25,36.25,198800.0,24.5427,24.5494,24.5089,24.5089,198800.0
2013-10-07 10:20:00,36.25,36.27,36.18,36.18,215600.0,24.5089,24.5224,24.4616,24.4616,215600.0
2013-10-07 10:30:00,36.18,36.23,36.18,36.23,95500.0,24.4616,24.4954,24.4616,24.4954,95500.0
2013-10-07 10:40:00,36.24,36.32,36.23,36.29,84500.0,24.5021,24.5562,24.4954,24.5359,84500.0
2013-10-07 10:50:00,36.28,36.3,36.23,36.25,88000.0,24.5292,24.5427,24.4954,24.5089,88000.0
2013-10-07 11:00:00,36.25,36.25,36.18,36.23,119200.0,24.5089,24.5089,24.4616,24.4954,119200.0
2013-10-07 11:10:00,36.24,36.26,36.2,36.2,49100.0,24.5021,24.5156,24.4751,24.4751,49100.0
2013-10-07 11:20:00,36.21,36.24,36.21,36.21,52100.0,24.4818,24.5021,24.4818,24.4818,52100.0
2013-10-07 11:30:00,36.22,36.27,36.2,36.26,92200.0,24.4886,24.5224,24.4751,24.5156,92200.0
2013-10-07 11:40:00,36.25,36.3,36.25,36.3,88900.0,24.5089,24.5427,24.5089,24.5427,88900.0
2013-10-07 11:50:00,36.3,36.36,36.27,36.34,157500.0,24.5427,24.5833,24.5224,24.5697,157500.0
2013-10-07 12:00:00,36.34,36.35,36.31,36.32,48100.0,24.5697,24.5765,24.5494,24.5562,48100.0
2013-10-07 12:10:00,36.32,36.37,36.32,36.37,61800.0,24.5562,24.59,24.5562,24.59,61800.0
2013-10-07 12:20:00,36.37,36.39,36.3,36.3,142400.0,24.59,24.6035,24.5427,24.5427,142400.0
2013-10-07 12:30:00,36.31,36.31,36.27,36.29,50100.0,24.5494,24.5494,24.5224,24.5359,50100.0
2013-10-07 12:40:00,36.28,36.31,36.27,36.3,66900.0,24.5292,24.5494,24.5224,24.5427,66900.0
2013-10-07 12:50:00,36.31,36.32,36.29,36.3,45700.0,24.5494,24.5562,24.5359,24.5427,45700.0
2013-10-07 13:00:00,36.3,36.31,36.26,36.27,112900.0,24.5427,24.5494,24.5156,24.5224,112900.0
2013-10-07 13:10:00,36.27,36.32,36.26,36.31,151400.0,24.5224,24.5562,24.5156,24.5494,151400.0
2013-10-07 13:20:00,36.31,36.31,36.27,36.27,46200.0,24.5494,24.5494,24.5224,24.5224,46200.0
2013-10-07 13:30:00,36.27,36.3,36.24,36.26,63300.0,24.5224,24.5427,24.5021,24.5156,63300.0
2013-10-07 13:40:00,36.26,36.26,36.24,36.26,43800.0,24.5156,24.5156,24.5021,24.5156,43800.0
2013-10-07 13:50:00,36.25,36.32,36.25,36.31,62300.0,24.5089,24.5562,24.5089,24.5494,62300.0
2013-10-07 14:00:00,36.32,36.34,36.23,36.23,95300.0,24.5562,24.5697,24.4954,24.4954,95300.0
2013-10-07 14:10:00,36.23,36.27,36.23,36.26,98700.0,24.4954,24.5224,24.4954,24.5156,98700.0
2013-10-07 14:20:00,36.26,36.27,36.24,36.25,81300.0,24.5156,24.5224,24.5021,24.5089,81300.0
2013-10-07 14:30:00,36.26,36.27,36.22,36.22,93000.0,24.5156,24.5224,24.4886,24.4886,93000.0
2013-10-07 14:40:00,36.23,36.23,36.19,36.23,194100.0,24.4954,24.4954,24.4683,24.4954,194100.0
2013-10-07 14:50:00,36.23,36.31,36.21,36.31,128600.0,24.4954,24.5494,24.4818,24.5494,128600.0
2013-10-07 15:00:00,36.3,36.31,36.27,36.29,104500.0,24.5427,24.5494,24.5224,24.5359,104500.0
2013-10-07 15:10:00,36.29,36.29,36.26,36.27,56200.0,24.5359,24.5359,24.5156,24.5224,56200.0
2013-10-07 15:20:00,36.26,36.27,36.21,36.22,124000.0,24.5156,24.5224,24.4818,24.4886,124000.0
2013-10-07 15:30:00,36.22,36.23,36.17,36.18,146500.0,24.4886,24.4954,24.4548,24.4616,146500.0
2013-10-07 15:40:00,36.18,36.19,36.13,36.16,291000.0,24.4616,24.4683,24.4277,24.448,291000.0
2013-10-07 15:50:00,36.15,36.18,36.11,36.11,655000.0,24.4413,24.4616,24.4142,24.4142,655000.0
2013-10-08 09:30:00,36.15,36.15,36.04,36.12,341800.0,24.4413,24.4413,24.3669,24.421,341800.0
2013-10-08 09:40:00,36.13,36.14,36.03,36.04,222200.0,24.4277,24.4345,24.3601,24.3669,222200.0
2013-10-08 09:50:00,36.04,36.1,35.96,36.07,230300.0,24.3669,24.4075,24.3128,24.3872,230300.0
2013-10-08 10:00:00,36.08,36.1,36.04,36.06,236100.0,24.3939,24.4075,24.3669,24.3804,236100.0
2013-10-08 10:10:00,36.07,36.14,36.06,36.13,243700.0,24.3872,24.4345,24.3804,24.4277,243700.0
2013-10-08 10:20:00,36.12,36.13,36.06,36.07,249600.0,24.421,24.4277,24.3804,24.3872,249600.0
2013-10-08 10:30:00,36.08,36.1,36.06,36.09,208200.0,24.3939,24.4075,24.3804,24.4007,208200.0
2013-10-08 10:40:00,36.09,36.15,36.07,36.07,170300.0,24.4007,24.4413,24.3872,24.3872,170300.0
2013-10-08 10:50:00,36.07,36.16,36.05,36.09,233700.0,24.3872,24.448,24.3737,24.4007,233700.0
2013-10-08 11:00:00,36.09,36.13,36.05,36.12,478600.0,24.4007,24.4277,24.3737,24.421,478600.0
2013-10-08 11:10:00,36.12,36.18,36.1,36.1,243300.0,24.421,24.4616,24.4075,24.4075,243300.0
2013-10-08 11:20:00,36.11,36.14,36.1,36.12,118400.0,24.4142,24.4345,24.4075,24.421,118400.0
2013-10-08 11:30:00,36.12,36.12,36.05,36.06,279500.0,24.421,24.421,24.3737,24.3804,279500.0
2013-10-08 11:40:00,36.06,36.12,36.04,36.04,276500.0,24.3804,24.421,24.3669,24.3669,276500.0
2013-10-08 11:50:00,36.04,36.08,36.02,36.02,115200.0,24.3669,24.3939,24.3534,24.3534,115200.0
2013-10-08 12:00:00,36.02,36.02,35.95,36.0,188200.0,24.3534,24.3534,24.306,24.3399,188200.0
2013-10-08 12:10:00,36.0,36.01,35.95,36.01,82200.0,24.3399,24.3466,24.306,24.3466,82200.0
2013-10-08 12:20:00,36.01,36.02,35.98,36.01,87700.0,24.3466,24.3534,24.3263,24.3466,87700.0
2013-10-08 12:30:00,36.0,36.01,35.96,35.98,83600.0,24.3399,24.3466,24.3128,24.3263,83600.0
2013-10-08 12:40:00,35.98,36.08,35.98,36.07,103400.0,24.3263,24.3939,24.3263,24.3872,103400.0
2013-10-08 12:50:00,36.07,36.08,36.03,36.05,69700.0,24.3872,24.3939,24.3601,24.3737,69700.0
2013-10-08 13:00:00,36.05,36.08,36.01,36.01,195800.0,24.3737,24.3939,24.3466,24.3466,195800.0
2013-10-08 13:10:00,36.01,36.03,35.97,35.98,129200.0,24.3466,24.3601,24.3196,24.3263,129200.0
2013-10-08 13:20:00,35.98,36.04,35.98,36.02,100000.0,24.3263,24.3669,24.3263,24.3534,100000.0
2013-10-08 13:30:00,36.02,36.04,35.99,36.0,113800.0,24.3534,24.3669,24.3331,24.3399,113800.0
2013-10-08 13:40:00,36.0,36.0,35.93,35.94,89100.0,24.3399,24.3399,24.2925,24.2993,89100.0
2013-10-08 13:50:00,35.94,35.98,35.94,35.94,69300.0,24.2993,24.3263,24.2993,24.2993,69300.0
2013-10-08 14:00:00,35.94,35.95,35.89,35.9,97700.0,24.2993,24.306,24.2655,24.2722,97700.0
2013-10-08 14:10:00,35.9,35.94,35.87,35.87,115000.0,24.2722,24.2993,24.252,24.252,115000.0
2013-10-08 14:20:00,35.88,35.95,35.86,35.91,200200.0,24.2587,24.306,24.2452,24.279,200200.0
2013-10-08 14:30:00,35.91,35.94,35.89,35.92,122800.0,24.279,24.2993,24.2655,24.2858,122800.0
2013-10-08 14:40:00,35.92,35.95,35.88,35.88,139500.0,24.2858,24.306,24.2587,24.2587,139500.0
2013-10-08 14:50:00,35.88,35.89,35.83,35.88,204900.0,24.2587,24.2655,24.2249,24.2587,204900.0
2013-10-08 15:00:00,35.88,35.94,35.85,35.85,285400.0,24.2587,24.2993,24.2384,24.2384,285400.0
2013-10-08 15:10:00,35.85,35.89,35.81,35.84,296000.0,24.2384,24.2655,24.2114,24.2317,296000.0
2013-10-08 15:20:00,35.84,35.92,35.84,35.86,304600.0,24.2317,24.2858,24.2317,24.2452,304600.0
2013-10-08 15:30:00,35.86,35.87,35.81,35.83,332100.0,24.2452,24.252,24.2114,24.2249,332100.0
2013-10-08 15:40:00,35.83,35.85,35.76,35.77,468900.0,24.2249,24.2384,24.1776,24.1843,468900.0
2013-10-08 15:50:00,35.77,35.81,35.69,35.7,837200.0,24.1843,24.2114,24.1303,24.137,837200.0
2013-10-09 09:30:00,35.82,35.98,35.79,35.94,156000.0,24.2182,24.3263,24.1979,24.2993,156000.0
2013-10-09 09:40:00,35.94,35.94,35.82,35.84,218100.0,24.2993,24.2993,24.2182,24.2317,218100.0
2013-10-09 09:50:00,35.84,35.93,35.84,35.91,208500.0,24.2317,24.2925,24.2317,24.279,208500.0
2013-10-09 10:00:00,35.9,35.93,35.83,35.84,364900.0,24.2722,24.2925,24.2249,24.2317,364900.0
2013-10-09 10:10:00,35.84,35.85,35.72,35.77,414900.0,24.2317,24.2384,24.1505,24.1843,414900.0
2013-10-09 10:20:00,35.77,35.82,35.72,35.72,517300.0,24.1843,24.2182,24.1505,24.1505,517300.0
2013-10-09 10:30:00,35.72,35.82,35.72,35.77,228400.0,24.1505,24.2182,24.1505,24.1843,228400.0
2013-10-09 10:40:00,35.78,35.81,35.75,35.79,163100.0,24.1911,24.2114,24.1708,24.1979,163100.0
2013-10-09 10:50:00,35.79,35.79,35.72,35.72,172300.0,24.1979,24.1979,24.1505,24.1505,172300.0
2013-10-09 11:00:00,35.73,35.81,35.73,35.78,129500.0,24.1573,24.2114,24.1573,24.1911,129500.0
2013-10-09 11:10:00,35.79,35.79,35.72,35.74,130600.0,24.1979,24.1979,24.1505,24.1641,130600.0
2013-10-09 11:20:00,35.73,35.77,35.72,35.76,110700.0,24.1573,24.1843,24.1505,24.1776,110700.0
2013-10-09 11:30:00,35.75,35.88,35.75,35.86,127900.0,24.1708,24.2587,24.1708,24.2452,127900.0
2013-10-09 11:40:00,35.86,35.95,35.86,35.92,102600.0,24.2452,24.306,24.2452,24.2858,102600.0
2013-10-09 11:50:00,35.93,35.93,35.89,35.92,86400.0,24.2925,24.2925,24.2655,24.2858,86400.0
2013-10-09 12:00:00,35.93,35.96,35.93,35.94,82800.0,24.2925,24.3128,24.2925,24.2993,82800.0
2013-10-09 12:10:00,35.94,35.98,35.93,35.95,126400.0,24.2993,24.3263,24.2925,24.306,126400.0
2013-10-09 12:20:00,35.95,35.96,35.91,35.93,98800.0,24.306,24.3128,24.279,24.2925,98800.0
2013-10-09 12:30:00,35.93,36.0,35.93,35.98,82900.0,24.2925,24.3399,24.2925,24.3263,82900.0
2013-10-09 12:40:00,35.98,35.99,35.93,35.93,84800.0,24.3263,24.3331,24.2925,24.2925,84800.0
2013-10-09 12:50:00,35.93,35.97,35.93,35.94,78400.0,24.2925,24.3196,24.2925,24.2993,78400.0
2013-10-09 13:00:00,35.95,36.02,35.95,36.01,91600.0,24.306,24.3534,24.306,24.3466,91600.0
2013-10-09 13:10:00,36.0,36.05,35.98,36.03,120300.0,24.3399,24.3737,24.3263,24.3601,120300.0
2013-10-09 13:20:00,36.03,36.06,36.01,36.05,154600.0,24.3601,24.3804,24.3466,24.3737,154600.0
2013-10-09 13:30:00,36.05,36.05,36.02,36.02,103800.0,24.3737,24.3737,24.3534,24.3534,103800.0
2013-10-09 13:40:00,36.03,36.07,36.02,36.02,111300.0,24.3601,24.3872,24.3534,24.3534,111300.0
2013-10-09 13:50:00,36.02,36.09,36.02,36.09,96600.0,24.3534,24.4007,24.3534,24.4007,96600.0
2013-10-09 14:00:00,36.08,36.09,36.03,36.04,187300.0,24.3939,24.4007,24.3601,24.3669,187300.0
2013-10-09 14:10:00,36.04,36.04,35.99,36.0,109900.0,24.3669,24.3669,24.3331,24.3399,109900.0
2013-10-09 14:20:00,36.0,36.06,36.0,36.04,159300.0,24.3399,24.3804,24.3399,24.3669,159300.0
2013-10-09 14:30:00,36.03,36.06,36.02,36.04,185500.0,24.3601,24.3804,24.3534,24.3669,185500.0
2013-10-09 14:40:00,36.04,36.07,36.03,36.05,89000.0,24.3669,24.3872,24.3601,24.3737,89000.0
2013-10-09 14:50:00,36.04,36.09,36.04,36.07,87700.0,24.3669,24.4007,24.3669,24.3872,87700.0
2013-10-09 15:00:00,36.07,36.08,36.05,36.08,95500.0,24.3872,24.3939,24.3737,24.3939,95500.0
2013-10-09 15:10:00,36.07,36.09,36.03,36.04,98400.0,24.3872,24.4007,24.3601,24.3669,98400.0
2013-10-09 15:20:00,36.04,36.05,36.02,36.04,172500.0,24.3669,24.3737,24.3534,24.3669,172500.0
2013-10-09 15:30:00,36.04,36.06,36.03,36.04,241200.0,24.3669,24.3804,24.3601,24.3669,241200.0
2013-10-09 15:40:00,36.04,36.04,35.9,35.93,359800.0,24.3669,24.3669,24.2722,24.2925,359800.0
2013-10-09 15:50:00,35.93,36.0,35.91,35.98,561900.0,24.2925,24.3399,24.279,24.3263,561900.0
2013-10-10 09:30:00,36.24,36.55,36.24,36.51,390100.0,24.5021,24.7117,24.5021,24.6847,390100.0
2013-10-10 09:40:00,36.51,36.6,36.48,36.5,331800.0,24.6847,24.7455,24.6644,24.6779,331800.0
2013-10-10 09:50:00,36.5,36.59,36.46,36.56,530500.0,24.6779,24.7388,24.6509,24.7185,530500.0
2013-10-10 10:00:00,36.55,36.64,36.52,36.58,433800.0,24.7117,24.7726,24.6914,24.732,433800.0
2013-10-10 10:10:00,36.57,36.67,36.55,36.66,299300.0,24.7252,24.7928,24.7117,24.7861,299300.0
2013-10-10 10:20:00,36.67,36.67,36.57,36.59,133100.0,24.7928,24.7928,24.7252,24.7388,133100.0
2013-10-10 10:30:00,36.58,36.63,36.57,36.57,218700.0,24.732,24.7658,24.7252,24.7252,218700.0
2013-10-10 10:40:00,36.57,36.65,36.57,36.64,146100.0,24.7252,24.7793,24.7252,24.7726,146100.0
2013-10-10 10:50:00,36.64,36.66,36.61,36.62,99400.0,24.7726,24.7861,24.7523,24.759,99400.0
2013-10-10 11:00:00,36.62,36.62,36.55,36.58,183500.0,24.759,24.759,24.7117,24.732,183500.0
2013-10-10 11:10:00,36.57,36.59,36.54,36.56,137700.0,24.7252,24.7388,24.7049,24.7185,137700.0
2013-10-10 11:20:00,36.57,36.62,36.55,36.62,173200.0,24.7252,24.759,24.7117,24.759,173200.0
2013-10-10 11:30:00,36.62,36.75,36.58,36.71,219700.0,24.759,24.8469,24.732,24.8199,219700.0
2013-10-10 11:40:00,36.72,36.75,36.68,36.73,143500.0,24.8266,24.8469,24.7996,24.8334,143500.0
2013-10-10 11:50:00,36.73,36.75,36.64,36.65,227100.0,24.8334,24.8469,24.7726,24.7793,227100.0
2013-10-10 12:00:00,36.65,36.67,36.63,36.65,159000.0,24.7793,24.7928,24.7658,24.7793,159000.0
2013-10-10 12:10:00,36.65,36.66,36.62,36.62,127500.0,24.7793,24.7861,24.759,24.759,127500.0
2013-10-10 12:20:00,36.63,36.63,36.59,36.63,96400.0,24.7658,24.7658,24.7388,24.7658,96400.0
2013-10-10 12:30:00,36.63,36.68,36.62,36.66,111600.0,24.7658,24.7996,24.759,24.7861,111600.0
2013-10-10 12:40:00,36.67,36.68,36.65,36.66,75600.0,24.7928,24.7996,24.7793,24.7861,75600.0
2013-10-10 12:50:00,36.66,36.68,36.64,36.68,114200.0,24.7861,24.7996,24.7726,24.7996,114200.0
2013-10-10 13:00:00,36.67,36.68,36.62,36.64,90600.0,24.7928,24.7996,24.759,24.7726,90600.0
2013-10-10 13:10:00,36.64,36.69,36.64,36.69,99900.0,24.7726,24.8064,24.7726,24.8064,99900.0
2013-10-10 13:20:00,36.69,36.71,36.67,36.69,78300.0,24.8064,24.8199,24.7928,24.8064,78300.0
2013-10-10 13:30:00,36.69,36.71,36.68,36.69,59700.0,24.8064,24.8199,24.7996,24.8064,59700.0
2013-10-10 13:40:00,36.69,36.71,36.68,36.7,58500.0,24.8064,24.8199,24.7996,24.8131,58500.0
2013-10-10 13:50:00,36.7,36.74,36.7,36.74,96100.0,24.8131,24.8402,24.8131,24.8402,96100.0
2013-10-10 14:00:00,36.74,36.74,36.69,36.7,77500.0,24.8402,24.8402,24.8064,24.8131,77500.0
2013-10-10 14:10:00,36.69,36.71,36.66,36.67,100100.0,24.8064,24.8199,24.7861,24.7928,100100.0
2013-10-10 14:20:00,36.67,36.69,36.67,36.68,51900.0,24.7928,24.8064,24.7928,24.7996,51900.0
2013-10-10 14:30:00,36.68,36.7,36.67,36.68,121100.0,24.7996,24.8131,24.7928,24.7996,121100.0
2013-10-10 14:40:00,36.69,36.71,36.69,36.7,79300.0,24.8064,24.8199,24.8064,24.8131,79300.0
2013-10-10 14:50:00,36.7,36.74,36.7,36.73,101100.0,24.8131,24.8402,24.8131,24.8334,101100.0
2013-10-10 15:00:00,36.74,36.85,36.73,36.84,249100.0,24.8402,24.9145,24.8334,24.9078,249100.0
2013-10-10 15:10:00,36.84,36.94,36.84,36.9,424400.0,24.9078,24.9754,24.9078,24.9483,424400.0
2013-10-10 15:20:00,36.9,36.91,36.85,36.85,266600.0,24.9483,24.9551,24.9145,24.9145,266600.0
2013-10-10 15:30:00,36.86,36.91,36.82,36.91,463300.0,24.9213,24.9551,24.8943,24.9551,463300.0
2013-10-10 15:40:00,36.91,36.93,36.85,36.85,500000.0,24.9551,24.9686,24.9145,24.9145,500000.0
2013-10-10 15:50:00,36.85,36.97,36.85,36.95,822800.0,24.9145,24.9957,24.9145,24.9822,822800.0
2013-10-11 09:30:00,36.75,36.77,36.57,36.73,314200.0,24.8469,24.8605,24.7252,24.8334,314200.0
2013-10-11 09:40:00,36.72,36.76,36.68,36.73,240600.0,24.8266,24.8537,24.7996,24.8334,240600.0
2013-10-11 09:50:00,36.73,36.75,36.69,36.74,264000.0,24.8334,24.8469,24.8064,24.8402,264000.0
2013-10-11 10:00:00,36.74,36.83,36.71,36.82,146200.0,24.8402,24.901,24.8199,24.8943,146200.0
2013-10-11 10:10:00,36.82,36.83,36.73,36.8,191400.0,24.8943,24.901,24.8334,24.8807,191400.0
2013-10-11 10:20:00,36.8,36.8,36.73,36.76,166000.0,24.8807,24.8807,24.8334,24.8537,166000.0
2013-10-11 10:30:00,36.75,36.76,36.7,36.7,131900.0,24.8469,24.8537,24.8131,24.8131,131900.0
2013-10-11 10:40:00,36.71,36.73,36.61,36.62,366900.0,24.8199,24.8334,24.7523,24.759,366900.0
2013-10-11 10:50:00,36.63,36.66,36.62,36.64,289400.0,24.7658,24.7861,24.759,24.7726,289400.0
2013-10-11 11:00:00,36.64,36.76,36.64,36.75,138400.0,24.7726,24.8537,24.7726,24.8469,138400.0
2013-10-11 11:10:00,36.75,36.88,36.75,36.86,134900.0,24.8469,24.9348,24.8469,24.9213,134900.0
2013-10-11 11:20:00,36.86,36.94,36.84,36.9,184300.0,24.9213,24.9754,24.9078,24.9483,184300.0
2013-10-11 11:30:00,36.9,37.0,36.88,36.99,180100.0,24.9483,25.016,24.9348,25.0092,180100.0
2013-10-11 11:40:00,36.99,37.05,36.98,37.01,151100.0,25.0092,25.0498,25.0024,25.0227,151100.0
2013-10-11 11:50:00,37.01,37.03,36.98,37.01,95800.0,25.0227,25.0362,25.0024,25.0227,95800.0
2013-10-11 12:00:00,37.0,37.06,36.96,37.05,170100.0,25.016,25.0565,24.9889,25.0498,170100.0
2013-10-11 12:10:00,37.05,37.06,37.02,37.05,133800.0,25.0498,25.0565,25.0295,25.0498,133800.0
2013-10-11 12:20:00,37.05,37.11,37.05,37.08,154500.0,25.0498,25.0903,25.0498,25.07,154500.0
2013-10-11 12:30:00,37.08,37.09,37.03,37.09,92600.0,25.07,25.0768,25.0362,25.0768,92600.0
2013-10-11 12:40:00,37.09,37.14,37.06,37.14,150100.0,25.0768,25.1106,25.0565,25.1106,150100.0
2013-10-11 12:50:00,37.13,37.18,37.13,37.18,111400.0,25.1039,25.1377,25.1039,25.1377,111400.0
2013-10-11 13:00:00,37.18,37.19,37.13,37.17,182100.0,25.1377,25.1444,25.1039,25.1309,182100.0
2013-10-11 13:10:00,37.16,37.21,37.14,37.16,231200.0,25.1241,25.1579,25.1106,25.1241,231200.0
2013-10-11 13:20:00,37.16,37.17,37.11,37.12,105500.0,25.1241,25.1309,25.0903,25.0971,105500.0
2013-10-11 13:30:00,37.11,37.15,37.1,37.1,117700.0,25.0903,25.1174,25.0836,25.0836,117700.0
2013-10-11 13:40:00,37.11,37.12,37.09,37.1,104400.0,25.0903,25.0971,25.0768,25.0836,104400.0
2013-10-11 13:50:00,37.1,37.11,37.06,37.08,169600.0,25.0836,25.0903,25.0565,25.07,169600.0
2013-10-11 14:00:00,37.08,37.09,37.05,37.09,174900.0,25.07,25.0768,25.0498,25.0768,174900.0
2013-10-11 14:10:00,37.09,37.11,37.07,37.1,60700.0,25.0768,25.0903,25.0633,25.0836,60700.0
2013-10-11 14:20:00,37.1,37.14,37.09,37.13,118000.0,25.0836,25.1106,25.0768,25.1039,118000.0
2013-10-11 14:30:00,37.14,37.15,37.11,37.11,72700.0,25.1106,25.1174,25.0903,25.0903,72700.0
2013-10-11 14:40:00,37.11,37.13,37.09,37.1,133200.0,25.0903,25.1039,25.0768,25.0836,133200.0
2013-10-11 14:50:00,37.09,37.1,37.03,37.03,270600.0,25.0768,25.0836,25.0362,25.0362,270600.0
2013-10-11 15:00:00,37.03,37.04,36.95,36.98,298700.0,25.0362,25.043,24.9822,25.0024,298700.0
2013-10-11 15:10:00,36.98,36.99,36.93,36.95,164000.0,25.0024,25.0092,24.9686,24.9822,164000.0
2013-10-11 15:20:00,36.95,36.98,36.95,36.97,124300.0,24.9822,25.0024,24.9822,24.9957,124300.0
2013-10-11 15:30:00,36.97,37.0,36.96,36.99,278800.0,24.9957,25.016,24.9889,25.0092,278800.0
2013-10-11 15:40:00,36.99,37.03,36.98,36.99,261500.0,25.0092,25.0362,25.0024,25.0092,261500.0
2013-10-11 15:50:00,36.98,37.06,36.98,37.06,597700.0,25.0024,25.0565,25.0024,25.0565,597700.0
2013-10-14 09:30:00,36.94,37.03,36.91,37.01,220600.0,24.9754,25.0362,24.9551,25.0227,220600.0
2013-10-14 09:40:00,37.0,37.09,36.99,37.07,114700.0,25.016,25.0768,25.0092,25.0633,114700.0
2013-10-14 09:50:00,37.06,37.11,36.94,36.95,257200.0,25.0565,25.0903,24.9754,24.9822,257200.0
2013-10-14 10:00:00,36.95,37.01,36.93,37.0,179300.0,24.9822,25.0227,24.9686,25.016,179300.0
2013-10-14 10:10:00,36.99,37.05,36.96,36.98,294800.0,25.0092,25.0498,24.9889,25.0024,294800.0
2013-10-14 10:20:00,36.98,37.06,36.98,37.01,219600.0,25.0024,25.0565,25.0024,25.0227,219600.0
2013-10-14 10:30:00,37.02,37.03,36.97,37.0,114100.0,25.0295,25.0362,24.9957,25.016,114100.0
2013-10-14 10:40:00,37.0,37.04,36.96,36.98,153800.0,25.016,25.043,24.9889,25.0024,153800.0
2013-10-14 10:50:00,36.98,36.98,36.91,36.95,127600.0,25.0024,25.0024,24.9551,24.9822,127600.0
2013-10-14 11:00:00,36.94,36.97,36.92,36.95,202000.0,24.9754,24.9957,24.9619,24.9822,202000.0
2013-10-14 11:10:00,36.95,36.96,36.91,36.94,99000.0,24.9822,24.9889,24.9551,24.9754,99000.0
2013-10-14 11:20:00,36.95,36.95,36.91,36.92,74000.0,24.9822,24.9822,24.9551,24.9619,74000.0
2013-10-14 11:30:00,36.92,36.96,36.9,36.96,154500.0,24.9619,24.9889,24.9483,24.9889,154500.0
2013-10-14 11:40:00,36.96,37.0,36.94,37.0,72800.0,24.9889,25.016,24.9754,25.016,72800.0
2013-10-14 11:50:00,36.99,37.0,36.96,36.96,108200.0,25.0092,25.016,24.9889,24.9889,108200.0
2013-10-14 12:00:00,36.96,36.97,36.91,36.91,110900.0,24.9889,24.9957,24.9551,24.9551,110900.0
2013-10-14 12:10:00,36.91,36.96,36.9,36.95,58500.0,24.9551,24.9889,24.9483,24.9822,58500.0
2013-10-14 12:20:00,36.96,36.97,36.92,36.94,54000.0,24.9889,24.9957,24.9619,24.9754,54000.0
2013-10-14 12:30:00,36.94,36.96,36.93,36.95,48500.0,24.9754,24.9889,24.9686,24.9822,48500.0
2013-10-14 12:40:00,36.95,36.98,36.95,36.98,62400.0,24.9822,25.0024,24.9822,25.0024,62400.0
2013-10-14 12:50:00,36.98,37.01,36.97,37.01,105600.0,25.0024,25.0227,24.9957,25.0227,105600.0
2013-10-14 13:00:00,37.01,37.03,37.0,37.02,178000.0,25.0227,25.0362,25.016,25.0295,178000.0
2013-10-14 13:10:00,37.02,37.11,37.0,37.1,109900.0,25.0295,25.0903,25.016,25.0836,109900.0
2013-10-14 13:20:00,37.11,37.12,37.09,37.1,63100.0,25.0903,25.0971,25.0768,25.0836,63100.0
2013-10-14 13:30:00,37.11,37.13,37.09,37.13,108700.0,25.0903,25.1039,25.0768,25.1039,108700.0
2013-10-14 13:40:00,37.14,37.14,37.1,37.11,135100.0,25.1106,25.1106,25.0836,25.0903,135100.0
2013-10-14 13:50:00,37.11,37.11,37.08,37.11,62000.0,25.0903,25.0903,25.07,25.0903,62000.0
2013-10-14 14:00:00,37.11,37.2,37.1,37.17,150600.0,25.0903,25.1512,25.0836,25.1309,150600.0
2013-10-14 14:10:00,37.18,37.2,37.17,37.19,100800.0,25.1377,25.1512,25.1309,25.1444,100800.0
2013-10-14 14:20:00,37.2,37.21,37.18,37.2,109200.0,25.1512,25.1579,25.1377,25.1512,109200.0
2013-10-14 14:30:00,37.19,37.21,37.18,37.2,112200.0,25.1444,25.1579,25.1377,25.1512,112200.0
2013-10-14 14:40:00,37.2,37.22,37.12,37.18,145100.0,25.1512,25.1647,25.0971,25.1377,145100.0
2013-10-14 14:50:00,37.17,37.17,37.13,37.15,70200.0,25.1309,25.1309,25.1039,25.1174,70200.0
2013-10-14 15:00:00,37.16,37.22,37.11,37.22,152900.0,25.1241,25.1647,25.0903,25.1647,152900.0
2013-10-14 15:10:00,37.22,37.25,37.19,37.19,128000.0,25.1647,25.185,25.1444,25.1444,128000.0
2013-10-14 15:20:00,37.2,37.2,37.12,37.16,152300.0,25.1512,25.1512,25.0971,25.1241,152300.0
2013-10-14 15:30:00,37.16,37.17,37.11,37.11,154500.0,25.1241,25.1309,25.0903,25.0903,154500.0
2013-10-14 15:40:00,37.11,37.14,37.08,37.09,276000.0,25.0903,25.1106,25.07,25.0768,276000.0
2013-10-14 15:50:00,37.09,37.19,37.07,37.19,428700.0,25.0768,25.1444,25.0633,25.1444,428700.0
2013-10-15 09:30:00,37.16,37.16,36.84,36.96,250000.0,25.1241,25.1241,24.9078,24.9889,250000.0
2013-10-15 09:40:00,36.97,37.02,36.87,36.89,202700.0,24.9957,25.0295,24.9281,24.9416,202700.0
2013-10-15 09:50:00,36.89,37.02,36.88,37.01,204500.0,24.9416,25.0295,24.9348,25.0227,204500.0
2013-10-15 10:00:00,37.02,37.13,36.99,37.11,234700.0,25.0295,25.1039,25.0092,25.0903,234700.0
2013-10-15 10:10:00,37.1,37.21,37.1,37.17,204400.0,25.0836,25.1579,25.0836,25.1309,204400.0
2013-10-15 10:20:00,37.17,37.21,37.06,37.06,217200.0,25.1309,25.1579,25.0565,25.0565,217200.0
2013-10-15 10:30:00,37.06,37.16,37.05,37.15,77000.0,25.0565,25.1241,25.0498,25.1174,77000.0
2013-10-15 10:40:00,37.15,37.16,37.07,37.1,127100.0,25.1174,25.1241,25.0633,25.0836,127100.0
2013-10-15 10:50:00,37.1,37.1,37.01,37.04,300800.0,25.0836,25.0836,25.0227,25.043,300800.0
2013-10-15 11:00:00,37.03,37.15,37.02,37.09,361900.0,25.0362,25.1174,25.0295,25.0768,361900.0
2013-10-15 11:10:00,37.09,37.21,37.01,37.19,190500.0,25.0768,25.1579,25.0227,25.1444,190500.0
2013-10-15 11:20:00,37.2,37.26,37.19,37.21,130400.0,25.1512,25.1917,25.1444,25.1579,130400.0
2013-10-15 11:30:00,37.22,37.24,37.2,37.23,102200.0,25.1647,25.1782,25.1512,25.1715,102200.0
2013-10-15 11:40:00,37.23,37.24,37.15,37.15,86700.0,25.1715,25.1782,25.1174,25.1174,86700.0
2013-10-15 11:50:00,37.16,37.2,37.15,37.18,109200.0,25.1241,25.1512,25.1174,25.1377,109200.0
2013-10-15 12:00:00,37.17,37.19,37.11,37.15,94100.0,25.1309,25.1444,25.0903,25.1174,94100.0
2013-10-15 12:10:00,37.15,37.17,37.09,37.1,55200.0,25.1174,25.1309,25.0768,25.0836,55200.0
2013-10-15 12:20:00,37.11,37.15,37.1,37.12,48400.0,25.0903,25.1174,25.0836,25.0971,48400.0
2013-10-15 12:30:00,37.12,37.14,37.09,37.09,64900.0,25.0971,25.1106,25.0768,25.0768,64900.0
2013-10-15 12:40:00,37.09,37.12,37.09,37.09,57500.0,25.0768,25.0971,25.0768,25.0768,57500.0
2013-10-15 12:50:00,37.1,37.11,37.07,37.1,52200.0,25.0836,25.0903,25.0633,25.0836,52200.0
2013-10-15 13:00:00,37.11,37.16,37.11,37.14,193200.0,25.0903,25.1241,25.0903,25.1106,193200.0
2013-10-15 13:10:00,37.15,37.18,37.13,37.17,92700.0,25.1174,25.1377,25.1039,25.1309,92700.0
2013-10-15 13:20:00,37.17,37.2,37.14,37.15,114800.0,25.1309,25.1512,25.1106,25.1174,114800.0
2013-10-15 13:30:00,37.15,37.16,37.12,37.15,145500.0,25.1174,25.1241,25.0971,25.1174,145500.0
2013-10-15 13:40:00,37.14,37.2,37.14,37.2,143400.0,25.1106,25.1512,25.1106,25.1512,143400.0
2013-10-15 13:50:00,37.2,37.2,37.14,37.16,276900.0,25.1512,25.1512,25.1106,25.1241,276900.0
2013-10-15 14:00:00,37.16,37.17,37.14,37.15,118900.0,25.1241,25.1309,25.1106,25.1174,118900.0
2013-10-15 14:10:00,37.15,37.15,37.06,37.11,214100.0,25.1174,25.1174,25.0565,25.0903,214100.0
2013-10-15 14:20:00,37.11,37.12,37.01,37.04,206700.0,25.0903,25.0971,25.0227,25.043,206700.0
2013-10-15 14:30:00,37.04,37.05,36.89,36.93,283200.0,25.043,25.0498,24.9416,24.9686,283200.0
2013-10-15 14:40:00,36.93,36.97,36.86,36.87,187300.0,24.9686,24.9957,24.9213,24.9281,187300.0
2013-10-15 14:50:00,36.87,36.94,36.85,36.91,224500.0,24.9281,24.9754,24.9145,24.9551,224500.0
2013-10-15 15:00:00,36.92,36.98,36.88,36.96,198100.0,24.9619,25.0024,24.9348,24.9889,198100.0
2013-10-15 15:10:00,36.96,36.98,36.93,36.95,116200.0,24.9889,25.0024,24.9686,24.9822,116200.0
2013-10-15 15:20:00,36.95,36.96,36.92,36.93,140100.0,24.9822,24.9889,24.9619,24.9686,140100.0
2013-10-15 15:30:00,36.93,36.94,36.86,36.87,294500.0,24.9686,24.9754,24.9213,24.9281,294500.0
2013-10-15 15:40:00,36.87,36.89,36.77,36.89,525500.0,24.9281,24.9416,24.8605,24.9416,525500.0
2013-10-15 15:50:00,36.88,36.93,36.83,36.86,612900.0,24.9348,24.9686,24.901,24.9213,612900.0
2013-10-16 09:30:00,37.09,37.16,36.83,37.1,498700.0,25.0768,25.1241,24.901,25.0836,498700.0
2013-10-16 09:40:00,37.1,37.26,37.1,37.25,467300.0,25.0836,25.1917,25.0836,25.185,467300.0
2013-10-16 09:50:00,37.25,37.6,37.21,37.55,677900.0,25.185,25.4216,25.1579,25.3878,677900.0
2013-10-16 10:00:00,37.55,37.65,37.51,37.58,450700.0,25.3878,25.4554,25.3608,25.4081,450700.0
2013-10-16 10:10:00,37.58,37.69,37.55,37.64,280000.0,25.4081,25.4825,25.3878,25.4487,280000.0
2013-10-16 10:20:00,37.64,37.65,37.47,37.48,410100.0,25.4487,25.4554,25.3337,25.3405,410100.0
2013-10-16 10:30:00,37.49,37.5,37.4,37.41,329700.0,25.3473,25.354,25.2864,25.2932,329700.0
2013-10-16 10:40:00,37.41,37.49,37.36,37.47,333000.0,25.2932,25.3473,25.2594,25.3337,333000.0
2013-10-16 10:50:00,37.46,37.46,37.25,37.32,283200.0,25.327,25.327,25.185,25.2323,283200.0
2013-10-16 11:00:00,37.32,37.47,37.28,37.46,322100.0,25.2323,25.3337,25.2053,25.327,322100.0
2013-10-16 11:10:00,37.46,37.47,37.39,37.39,147300.0,25.327,25.3337,25.2796,25.2796,147300.0
2013-10-16 11:20:00,37.39,37.43,37.34,37.38,121700.0,25.2796,25.3067,25.2458,25.2729,121700.0
2013-10-16 11:30:00,37.38,37.39,37.31,37.39,121700.0,25.2729,25.2796,25.2256,25.2796,121700.0
2013-10-16 11:40:00,37.39,37.47,37.36,37.44,144400.0,25.2796,25.3337,25.2594,25.3134,144400.0
2013-10-16 11:50:00,37.44,37.47,37.38,37.39,210500.0,25.3134,25.3337,25.2729,25.2796,210500.0
2013-10-16 12:00:00,37.38,37.42,37.36,37.41,221500.0,25.2729,25.2999,25.2594,25.2932,221500.0
2013-10-16 12:10:00,37.4,37.41,37.33,37.34,252600.0,25.2864,25.2932,25.2391,25.2458,252600.0
2013-10-16 12:20:00,37.34,37.35,37.27,37.3,224500.0,25.2458,25.2526,25.1985,25.2188,224500.0
2013-10-16 12:30:00,37.29,37.29,37.2,37.24,190100.0,25.212,25.212,25.1512,25.1782,190100.0
2013-10-16 12:40:00,37.24,37.26,37.22,37.23,104700.0,25.1782,25.1917,25.1647,25.1715,104700.0
2013-10-16 12:50:00,37.22,37.23,37.18,37.2,190500.0,25.1647,25.1715,25.1377,25.1512,190500.0
2013-10-16 13:00:00,37.2,37.25,37.19,37.25,195000.0,25.1512,25.185,25.1444,25.185,195000.0
2013-10-16 13:10:00,37.25,37.31,37.24,37.31,221200.0,25.185,25.2256,25.1782,25.2256,221200.0
2013-10-16 13:20:00,37.3,37.31,37.26,37.29,169400.0,25.2188,25.2256,25.1917,25.212,169400.0
2013-10-16 13:30:00,37.28,37.29,37.25,37.29,202600.0,25.2053,25.212,25.185,25.212,202600.0
2013-10-16 13:40:00,37.28,37.3,37.22,37.25,419400.0,25.2053,25.2188,25.1647,25.185,419400.0
2013-10-16 13:50:00,37.25,37.35,37.25,37.34,347600.0,25.185,25.2526,25.185,25.2458,347600.0
2013-10-16 14:00:00,37.35,37.36,37.3,37.3,475700.0,25.2526,25.2594,25.2188,25.2188,475700.0
2013-10-16 14:10:00,37.3,37.31,37.25,37.26,176200.0,25.2188,25.2256,25.185,25.1917,176200.0
2013-10-16 14:20:00,37.27,37.28,37.21,37.22,253500.0,25.1985,25.2053,25.1579,25.1647,253500.0
2013-10-16 14:30:00,37.22,37.22,37.16,37.17,340600.0,25.1647,25.1647,25.1241,25.1309,340600.0
2013-10-16 14:40:00,37.16,37.27,37.16,37.27,222900.0,25.1241,25.1985,25.1241,25.1985,222900.0
2013-10-16 14:50:00,37.27,37.28,37.16,37.16,213800.0,25.1985,25.2053,25.1241,25.1241,213800.0
2013-10-16 15:00:00,37.16,37.21,37.16,37.18,179700.0,25.1241,25.1579,25.1241,25.1377,179700.0
2013-10-16 15:10:00,37.19,37.2,37.17,37.2,172900.0,25.1444,25.1512,25.1309,25.1512,172900.0
2013-10-16 15:20:00,37.19,37.2,37.15,37.15,186000.0,25.1444,25.1512,25.1174,25.1174,186000.0
2013-10-16 15:30:00,37.15,37.18,37.11,37.15,331800.0,25.1174,25.1377,25.0903,25.1174,331800.0
2013-10-16 15:40:00,37.15,37.22,37.12,37.12,769200.0,25.1174,25.1647,25.0971,25.0971,769200.0
2013-10-16 15:50:00,37.13,37.25,37.12,37.24,953600.0,25.1039,25.185,25.0971,25.1782,953600.0
2013-10-17 09:30:00,37.18,37.29,37.18,37.25,371600.0,25.1377,25.212,25.1377,25.185,371600.0
2013-10-17 09:40:00,37.25,37.39,37.25,37.3,800700.0,25.185,25.2796,25.185,25.2188,800700.0
2013-10-17 09:50:00,37.3,37.4,37.28,37.35,371600.0,25.2188,25.2864,25.2053,25.2526,371600.0
2013-10-17 10:00:00,37.36,37.54,37.31,37.43,506100.0,25.2594,25.3811,25.2256,25.3067,506100.0
2013-10-17 10:10:00,37.44,37.51,37.41,37.46,287900.0,25.3134,25.3608,25.2932,25.327,287900.0
2013-10-17 10:20:00,37.46,37.47,37.39,37.4,389300.0,25.327,25.3337,25.2796,25.2864,389300.0
2013-10-17 10:30:00,37.41,37.45,37.4,37.45,133700.0,25.2932,25.3202,25.2864,25.3202,133700.0
2013-10-17 10:40:00,37.45,37.45,37.4,37.41,138800.0,25.3202,25.3202,25.2864,25.2932,138800.0
2013-10-17 10:50:00,37.41,37.42,37.38,37.4,173800.0,25.2932,25.2999,25.2729,25.2864,173800.0
2013-10-17 11:00:00,37.4,37.43,37.39,37.42,166800.0,25.2864,25.3067,25.2796,25.2999,166800.0
2013-10-17 11:10:00,37.41,37.44,37.4,37.41,200300.0,25.2932,25.3134,25.2864,25.2932,200300.0
2013-10-17 11:20:00,37.42,37.43,37.41,37.41,85900.0,25.2999,25.3067,25.2932,25.2932,85900.0
2013-10-17 11:30:00,37.42,37.48,37.41,37.45,252300.0,25.2999,25.3405,25.2932,25.3202,252300.0
2013-10-17 11:40:00,37.44,37.5,37.44,37.49,228300.0,25.3134,25.354,25.3134,25.3473,228300.0
2013-10-17 11:50:00,37.49,37.5,37.47,37.48,70000.0,25.3473,25.354,25.3337,25.3405,70000.0
2013-10-17 12:00:00,37.48,37.49,37.46,37.49,75300.0,25.3405,25.3473,25.327,25.3473,75300.0
2013-10-17 12:10:00,37.49,37.51,37.48,37.51,163900.0,25.3473,25.3608,25.3405,25.3608,163900.0
2013-10-17 12:20:00,37.5,37.53,37.49,37.52,76700.0,25.354,25.3743,25.3473,25.3675,76700.0
2013-10-17 12:30:00,37.52,37.54,37.51,37.52,172000.0,25.3675,25.3811,25.3608,25.3675,172000.0
2013-10-17 12:40:00,37.52,37.55,37.51,37.52,229600.0,25.3675,25.3878,25.3608,25.3675,229600.0
2013-10-17 12:50:00,37.52,37.62,37.51,37.62,136800.0,25.3675,25.4351,25.3608,25.4351,136800.0
2013-10-17 13:00:00,37.62,37.64,37.58,37.64,129100.0,25.4351,25.4487,25.4081,25.4487,129100.0
2013-10-17 13:10:00,37.63,37.64,37.59,37.61,205000.0,25.4419,25.4487,25.4149,25.4284,205000.0
2013-10-17 13:20:00,37.62,37.64,37.56,37.62,236500.0,25.4351,25.4487,25.3946,25.4351,236500.0
2013-10-17 13:30:00,37.62,37.64,37.61,37.62,93800.0,25.4351,25.4487,25.4284,25.4351,93800.0
2013-10-17 13:40:00,37.62,37.63,37.57,37.58,129800.0,25.4351,25.4419,25.4013,25.4081,129800.0
2013-10-17 13:50:00,37.59,37.65,37.58,37.62,137500.0,25.4149,25.4554,25.4081,25.4351,137500.0
2013-10-17 14:00:00,37.63,37.63,37.52,37.52,169700.0,25.4419,25.4419,25.3675,25.3675,169700.0
2013-10-17 14:10:00,37.52,37.53,37.52,37.52,70800.0,25.3675,25.3743,25.3675,25.3675,70800.0
2013-10-17 14:20:00,37.52,37.56,37.51,37.56,288100.0,25.3675,25.3946,25.3608,25.3946,288100.0
2013-10-17 14:30:00,37.56,37.59,37.55,37.59,112800.0,25.3946,25.4149,25.3878,25.4149,112800.0
2013-10-17 14:40:00,37.59,37.59,37.54,37.57,230400.0,25.4149,25.4149,25.3811,25.4013,230400.0
2013-10-17 14:50:00,37.57,37.61,37.56,37.61,121800.0,25.4013,25.4284,25.3946,25.4284,121800.0
2013-10-17 15:00:00,37.61,37.69,37.6,37.69,164200.0,25.4284,25.4825,25.4216,25.4825,164200.0
2013-10-17 15:10:00,37.69,37.69,37.67,37.67,154800.0,25.4825,25.4825,25.469,25.469,154800.0
2013-10-17 15:20:00,37.67,37.71,37.67,37.68,238900.0,25.469,25.496,25.469,25.4757,238900.0
2013-10-17 15:30:00,37.68,37.73,37.67,37.7,344900.0,25.4757,25.5095,25.469,25.4892,344900.0
2013-10-17 15:40:00,37.71,37.73,37.7,37.72,539900.0,25.496,25.5095,25.4892,25.5028,539900.0
2013-10-17 15:50:00,37.72,37.79,37.7,37.71,918100.0,25.5028,25.5501,25.4892,25.496,918100.0
2013-10-18 09:30:00,37.85,37.85,37.66,37.72,1274300.0,25.5906,25.5906,25.4622,25.5028,1274300.0
2013-10-18 09:40:00,37.71,37.81,37.7,37.76,453300.0,25.496,25.5636,25.4892,25.5298,453300.0
2013-10-18 09:50:00,37.76,37.79,37.74,37.76,332800.0,25.5298,25.5501,25.5163,25.5298,332800.0
2013-10-18 10:00:00,37.75,37.8,37.71,37.79,616200.0,25.523,25.5568,25.496,25.5501,616200.0
2013-10-18 10:10:00,37.79,37.89,37.78,37.87,395700.0,25.5501,25.6177,25.5433,25.6042,395700.0
2013-10-18 10:20:00,37.87,37.87,37.79,37.79,247200.0,25.6042,25.6042,25.5501,25.5501,247200.0
2013-10-18 10:30:00,37.79,37.81,37.7,37.71,241200.0,25.5501,25.5636,25.4892,25.496,241200.0
2013-10-18 10:40:00,37.7,37.72,37.64,37.66,274200.0,25.4892,25.5028,25.4487,25.4622,274200.0
2013-10-18 10:50:00,37.65,37.66,37.6,37.6,165100.0,25.4554,25.4622,25.4216,25.4216,165100.0
2013-10-18 11:00:00,37.61,37.71,37.6,37.7,197100.0,25.4284,25.496,25.4216,25.4892,197100.0
2013-10-18 11:10:00,37.7,37.78,37.7,37.77,64300.0,25.4892,25.5433,25.4892,25.5366,64300.0
2013-10-18 11:20:00,37.76,37.78,37.74,37.77,66700.0,25.5298,25.5433,25.5163,25.5366,66700.0
2013-10-18 11:30:00,37.78,37.87,37.78,37.86,193500.0,25.5433,25.6042,25.5433,25.5974,193500.0
2013-10-18 11:40:00,37.86,37.92,37.84,37.92,187500.0,25.5974,25.638,25.5839,25.638,187500.0
2013-10-18 11:50:00,37.92,37.93,37.87,37.87,139200.0,25.638,25.6447,25.6042,25.6042,139200.0
2013-10-18 12:00:00,37.88,37.91,37.86,37.9,111700.0,25.6109,25.6312,25.5974,25.6245,111700.0
2013-10-18 12:10:00,37.9,37.94,37.89,37.92,116200.0,25.6245,25.6515,25.6177,25.638,116200.0
2013-10-18 12:20:00,37.93,37.93,37.89,37.89,80800.0,25.6447,25.6447,25.6177,25.6177,80800.0
2013-10-18 12:30:00,37.89,37.95,37.89,37.94,87900.0,25.6177,25.6583,25.6177,25.6515,87900.0
2013-10-18 12:40:00,37.94,37.95,37.93,37.94,44800.0,25.6515,25.6583,25.6447,25.6515,44800.0
2013-10-18 12:50:00,37.95,37.97,37.94,37.94,75400.0,25.6583,25.6718,25.6515,25.6515,75400.0
2013-10-18 13:00:00,37.94,37.99,37.94,37.96,116000.0,25.6515,25.6853,25.6515,25.665,116000.0
2013-10-18 13:10:00,37.96,37.99,37.96,37.97,73300.0,25.665,25.6853,25.665,25.6718,73300.0
2013-10-18 13:20:00,37.98,37.98,37.95,37.97,54300.0,25.6785,25.6785,25.6583,25.6718,54300.0
2013-10-18 13:30:00,37.98,38.0,37.97,37.99,73700.0,25.6785,25.6921,25.6718,25.6853,73700.0
2013-10-18 13:40:00,37.99,38.03,37.98,38.02,253300.0,25.6853,25.7123,25.6785,25.7056,253300.0
2013-10-18 13:50:00,38.03,38.08,38.02,38.08,191500.0,25.7123,25.7462,25.7056,25.7462,191500.0
2013-10-18 14:00:00,38.08,38.09,38.03,38.08,205200.0,25.7462,25.7529,25.7123,25.7462,205200.0
2013-10-18 14:10:00,38.08,38.08,38.02,38.02,130500.0,25.7462,25.7462,25.7056,25.7056,130500.0
2013-10-18 14:20:00,38.02,38.04,38.01,38.02,149000.0,25.7056,25.7191,25.6988,25.7056,149000.0
2013-10-18 14:30:00,38.03,38.03,37.98,37.99,98300.0,25.7123,25.7123,25.6785,25.6853,98300.0
2013-10-18 14:40:00,37.98,38.02,37.97,38.01,149600.0,25.6785,25.7056,25.6718,25.6988,149600.0
2013-10-18 14:50:00,38.01,38.01,37.98,37.99,145700.0,25.6988,25.6988,25.6785,25.6853,145700.0
2013-10-18 15:00:00,38.0,38.0,37.92,37.93,243900.0,25.6921,25.6921,25.638,25.6447,243900.0
2013-10-18 15:10:00,37.94,37.95,37.85,37.85,406900.0,25.6515,25.6583,25.5906,25.5906,406900.0
2013-10-18 15:20:00,37.85,37.91,37.85,37.89,195900.0,25.5906,25.6312,25.5906,25.6177,195900.0
2013-10-18 15:30:00,37.89,37.9,37.86,37.88,231300.0,25.6177,25.6245,25.5974,25.6109,231300.0
2013-10-18 15:40:00,37.89,37.89,37.86,37.87,435800.0,25.6177,25.6177,25.5974,25.6042,435800.0
2013-10-18 15:50:00,37.87,37.92,37.87,37.9,694900.0,25.6042,25.638,25.6042,25.6245,694900.0
2013-10-21 09:30:00,37.96,38.0,37.78,37.85,320400.0,25.665,25.6921,25.5433,25.5906,320400.0
2013-10-21 09:40:00,37.87,37.97,37.86,37.93,114000.0,25.6042,25.6718,25.5974,25.6447,114000.0
2013-10-21 09:50:00,37.94,37.96,37.86,37.89,150800.0,25.6515,25.665,25.5974,25.6177,150800.0
2013-10-21 10:00:00,37.89,37.95,37.87,37.88,191800.0,25.6177,25.6583,25.6042,25.6109,191800.0
2013-10-21 10:10:00,37.88,37.92,37.84,37.85,317900.0,25.6109,25.638,25.5839,25.5906,317900.0
2013-10-21 10:20:00,37.85,37.92,37.84,37.88,97300.0,25.5906,25.638,25.5839,25.6109,97300.0
2013-10-21 10:30:00,37.89,37.92,37.85,37.85,123700.0,25.6177,25.638,25.5906,25.5906,123700.0
2013-10-21 10:40:00,37.86,37.89,37.86,37.87,86300.0,25.5974,25.6177,25.5974,25.6042,86300.0
2013-10-21 10:50:00,37.87,37.89,37.85,37.89,67800.0,25.6042,25.6177,25.5906,25.6177,67800.0
2013-10-21 11:00:00,37.89,37.91,37.88,37.9,83900.0,25.6177,25.6312,25.6109,25.6245,83900.0
2013-10-21 11:10:00,37.91,37.94,37.9,37.93,77400.0,25.6312,25.6515,25.6245,25.6447,77400.0
2013-10-21 11:20:00,37.93,37.99,37.92,37.99,102900.0,25.6447,25.6853,25.638,25.6853,102900.0
2013-10-21 11:30:00,37.98,37.98,37.91,37.91,76400.0,25.6785,25.6785,25.6312,25.6312,76400.0
2013-10-21 11:40:00,37.92,37.96,37.91,37.95,159800.0,25.638,25.665,25.6312,25.6583,159800.0
2013-10-21 11:50:00,37.95,37.97,37.93,37.96,103200.0,25.6583,25.6718,25.6447,25.665,103200.0
2013-10-21 12:00:00,37.96,37.97,37.94,37.95,60800.0,25.665,25.6718,25.6515,25.6583,60800.0
2013-10-21 12:10:00,37.95,38.0,37.95,37.98,68300.0,25.6583,25.6921,25.6583,25.6785,68300.0
2013-10-21 12:20:00,37.98,37.99,37.95,37.98,80500.0,25.6785,25.6853,25.6583,25.6785,80500.0
2013-10-21 12:30:00,37.97,38.0,37.96,37.99,59100.0,25.6718,25.6921,25.665,25.6853,59100.0
2013-10-21 12:40:00,37.98,37.99,37.96,37.96,54300.0,25.6785,25.6853,25.665,25.665,54300.0
2013-10-21 12:50:00,37.96,37.97,37.95,37.97,44100.0,25.665,25.6718,25.6583,25.6718,44100.0
2013-10-21 13:00:00,37.97,37.98,37.95,37.95,126500.0,25.6718,25.6785,25.6583,25.6583,126500.0
2013-10-21 13:10:00,37.96,38.0,37.95,38.0,71900.0,25.665,25.6921,25.6583,25.6921,71900.0
2013-10-21 13:20:00,37.99,38.01,37.98,37.98,93700.0,25.6853,25.6988,25.6785,25.6785,93700.0
2013-10-21 13:30:00,37.98,38.01,37.98,37.98,87300.0,25.6785,25.6988,25.6785,25.6785,87300.0
2013-10-21 13:40:00,37.99,38.0,37.98,37.98,69500.0,25.6853,25.6921,25.6785,25.6785,69500.0
2013-10-21 13:50:00,37.98,38.01,37.98,37.99,127000.0,25.6785,25.6988,25.6785,25.6853,127000.0
2013-10-21 14:00:00,37.99,38.01,37.98,37.99,106600.0,25.6853,25.6988,25.6785,25.6853,106600.0
2013-10-21 14:10:00,37.99,38.01,37.98,38.01,52300.0,25.6853,25.6988,25.6785,25.6988,52300.0
2013-10-21 14:20:00,38.01,38.02,37.98,38.02,401100.0,25.6988,25.7056,25.6785,25.7056,401100.0
2013-10-21 14:30:00,38.02,38.04,38.01,38.01,177500.0,25.7056,25.7191,25.6988,25.6988,177500.0
2013-10-21 14:40:00,38.01,38.02,37.98,37.98,59500.0,25.6988,25.7056,25.6785,25.6785,59500.0
2013-10-21 14:50:00,37.98,38.04,37.98,38.0,332400.0,25.6785,25.7191,25.6785,25.6921,332400.0
2013-10-21 15:00:00,38.0,38.08,37.99,38.07,280200.0,25.6921,25.7462,25.6853,25.7394,280200.0
2013-10-21 15:10:00,38.08,38.1,38.06,38.09,186900.0,25.7462,25.7597,25.7326,25.7529,186900.0
2013-10-21 15:20:00,38.1,38.12,38.09,38.11,265100.0,25.7597,25.7732,25.7529,25.7664,265100.0
2013-10-21 15:30:00,38.1,38.11,38.03,38.03,275600.0,25.7597,25.7664,25.7123,25.7123,275600.0
2013-10-21 15:40:00,38.03,38.04,37.99,38.03,244100.0,25.7123,25.7191,25.6853,25.7123,244100.0
2013-10-21 15:50:00,38.03,38.07,37.99,38.06,809000.0,25.7123,25.7394,25.6853,25.7326,809000.0
2013-10-22 09:30:00,38.07,38.14,37.96,38.12,415300.0,25.7394,25.7867,25.665,25.7732,415300.0
2013-10-22 09:40:00,38.12,38.16,38.05,38.05,318900.0,25.7732,25.8002,25.7259,25.7259,318900.0
2013-10-22 09:50:00,38.05,38.09,38.01,38.07,243600.0,25.7259,25.7529,25.6988,25.7394,243600.0
2013-10-22 10:00:00,38.07,38.12,38.05,38.06,157900.0,25.7394,25.7732,25.7259,25.7326,157900.0
2013-10-22 10:10:00,38.07,38.11,38.05,38.09,241800.0,25.7394,25.7664,25.7259,25.7529,241800.0
2013-10-22 10:20:00,38.09,38.09,38.05,38.06,173400.0,25.7529,25.7529,25.7259,25.7326,173400.0
2013-10-22 10:30:00,38.06,38.11,38.06,38.1,248600.0,25.7326,25.7664,25.7326,25.7597,248600.0
2013-10-22 10:40:00,38.11,38.16,38.1,38.14,133700.0,25.7664,25.8002,25.7597,25.7867,133700.0
2013-10-22 10:50:00,38.13,38.19,38.12,38.19,236400.0,25.78,25.8205,25.7732,25.8205,236400.0
2013-10-22 11:00:00,38.19,38.2,38.17,38.19,116200.0,25.8205,25.8273,25.807,25.8205,116200.0
2013-10-22 11:10:00,38.19,38.22,38.14,38.15,126900.0,25.8205,25.8408,25.7867,25.7935,126900.0
2013-10-22 11:20:00,38.14,38.18,38.12,38.16,206200.0,25.7867,25.8138,25.7732,25.8002,206200.0
2013-10-22 11:30:00,38.15,38.18,38.11,38.12,123100.0,25.7935,25.8138,25.7664,25.7732,123100.0
2013-10-22 11:40:00,38.13,38.15,38.1,38.11,99600.0,25.78,25.7935,25.7597,25.7664,99600.0
2013-10-22 11:50:00,38.11,38.16,38.11,38.16,103200.0,25.7664,25.8002,25.7664,25.8002,103200.0
2013-10-22 12:00:00,38.15,38.17,38.13,38.17,56500.0,25.7935,25.807,25.78,25.807,56500.0
2013-10-22 12:10:00,38.16,38.16,38.1,38.1,35900.0,25.8002,25.8002,25.7597,25.7597,35900.0
2013-10-22 12:20:00,38.11,38.13,38.09,38.13,84000.0,25.7664,25.78,25.7529,25.78,84000.0
2013-10-22 12:30:00,38.13,38.16,38.11,38.12,79700.0,25.78,25.8002,25.7664,25.7732,79700.0
2013-10-22 12:40:00,38.13,38.13,38.11,38.13,64700.0,25.78,25.78,25.7664,25.78,64700.0
2013-10-22 12:50:00,38.12,38.14,38.09,38.09,75900.0,25.7732,25.7867,25.7529,25.7529,75900.0
2013-10-22 13:00:00,38.09,38.12,38.09,38.1,151100.0,25.7529,25.7732,25.7529,25.7597,151100.0
2013-10-22 13:10:00,38.1,38.12,38.09,38.11,72100.0,25.7597,25.7732,25.7529,25.7664,72100.0
2013-10-22 13:20:00,38.12,38.12,38.09,38.12,56000.0,25.7732,25.7732,25.7529,25.7732,56000.0
2013-10-22 13:30:00,38.11,38.13,38.09,38.12,110100.0,25.7664,25.78,25.7529,25.7732,110100.0
2013-10-22 13:40:00,38.12,38.13,38.1,38.12,128900.0,25.7732,25.78,25.7597,25.7732,128900.0
2013-10-22 13:50:00,38.11,38.14,38.11,38.12,101300.0,25.7664,25.7867,25.7664,25.7732,101300.0
2013-10-22 14:00:00,38.12,38.13,38.1,38.11,87300.0,25.7732,25.78,25.7597,25.7664,87300.0
2013-10-22 14:10:00,38.11,38.15,38.1,38.11,106300.0,25.7664,25.7935,25.7597,25.7664,106300.0
2013-10-22 14:20:00,38.1,38.11,38.09,38.09,131100.0,25.7597,25.7664,25.7529,25.7529,131100.0
2013-10-22 14:30:00,38.09,38.13,38.09,38.12,128900.0,25.7529,25.78,25.7529,25.7732,128900.0
2013-10-22 14:40:00,38.12,38.14,38.08,38.12,252100.0,25.7732,25.7867,25.7462,25.7732,252100.0
2013-10-22 14:50:00,38.12,38.15,38.12,38.12,103600.0,25.7732,25.7935,25.7732,25.7732,103600.0
2013-10-22 15:00:00,38.12,38.15,38.11,38.15,193500.0,25.7732,25.7935,25.7664,25.7935,193500.0
2013-10-22 15:10:00,38.15,38.17,38.13,38.15,157600.0,25.7935,25.807,25.78,25.7935,157600.0
2013-10-22 15:20:00,38.14,38.15,38.12,38.15,202700.0,25.7867,25.7935,25.7732,25.7935,202700.0
2013-10-22 15:30:00,38.15,38.17,38.14,38.14,135900.0,25.7935,25.807,25.7867,25.7867,135900.0
2013-10-22 15:40:00,38.14,38.17,38.08,38.09,319500.0,25.7867,25.807,25.7462,25.7529,319500.0
2013-10-22 15:50:00,38.1,38.1,38.06,38.08,494600.0,25.7597,25.7597,25.7326,25.7462,494600.0
2013-10-23 09:30:00,38.03,38.06,37.87,37.88,394600.0,25.7123,25.7326,25.6042,25.6109,394600.0
2013-10-23 09:40:00,37.87,37.95,37.82,37.89,222300.0,25.6042,25.6583,25.5704,25.6177,222300.0
2013-10-23 09:50:00,37.89,37.9,37.8,37.82,323300.0,25.6177,25.6245,25.5568,25.5704,323300.0
2013-10-23 10:00:00,37.82,37.84,37.79,37.83,219900.0,25.5704,25.5839,25.5501,25.5771,219900.0
2013-10-23 10:10:00,37.83,37.95,37.81,37.94,154600.0,25.5771,25.6583,25.5636,25.6515,154600.0
2013-10-23 10:20:00,37.93,37.94,37.85,37.89,168500.0,25.6447,25.6515,25.5906,25.6177,168500.0
2013-10-23 10:30:00,37.88,37.91,37.84,37.89,93100.0,25.6109,25.6312,25.5839,25.6177,93100.0
2013-10-23 10:40:00,37.89,37.92,37.84,37.88,98900.0,25.6177,25.638,25.5839,25.6109,98900.0
2013-10-23 10:50:00,37.88,37.9,37.81,37.9,232400.0,25.6109,25.6245,25.5636,25.6245,232400.0
2013-10-23 11:00:00,37.91,37.95,37.9,37.94,98400.0,25.6312,25.6583,25.6245,25.6515,98400.0
2013-10-23 11:10:00,37.93,37.98,37.92,37.96,92800.0,25.6447,25.6785,25.638,25.665,92800.0
2013-10-23 11:20:00,37.96,38.0,37.95,37.95,100100.0,25.665,25.6921,25.6583,25.6583,100100.0
2013-10-23 11:30:00,37.95,37.99,37.94,37.95,84600.0,25.6583,25.6853,25.6515,25.6583,84600.0
2013-10-23 11:40:00,37.95,38.05,37.94,38.04,124400.0,25.6583,25.7259,25.6515,25.7191,124400.0
2013-10-23 11:50:00,38.04,38.04,37.98,38.01,120700.0,25.7191,25.7191,25.6785,25.6988,120700.0
2013-10-23 12:00:00,38.02,38.04,37.99,38.03,86200.0,25.7056,25.7191,25.6853,25.7123,86200.0
2013-10-23 12:10:00,38.02,38.02,37.98,38.01,104400.0,25.7056,25.7056,25.6785,25.6988,104400.0
2013-10-23 12:20:00,38.0,38.03,38.0,38.01,74100.0,25.6921,25.7123,25.6921,25.6988,74100.0
2013-10-23 12:30:00,38.01,38.03,38.01,38.02,238700.0,25.6988,25.7123,25.6988,25.7056,238700.0
2013-10-23 12:40:00,38.02,38.04,38.01,38.02,99000.0,25.7056,25.7191,25.6988,25.7056,99000.0
2013-10-23 12:50:00,38.02,38.04,38.01,38.03,164800.0,25.7056,25.7191,25.6988,25.7123,164800.0
2013-10-23 13:00:00,38.03,38.05,38.03,38.04,114400.0,25.7123,25.7259,25.7123,25.7191,114400.0
2013-10-23 13:10:00,38.03,38.05,38.03,38.04,88700.0,25.7123,25.7259,25.7123,25.7191,88700.0
2013-10-23 13:20:00,38.04,38.04,38.02,38.04,62000.0,25.7191,25.7191,25.7056,25.7191,62000.0
2013-10-23 13:30:00,38.04,38.04,38.0,38.0,89400.0,25.7191,25.7191,25.6921,25.6921,89400.0
2013-10-23 13:40:00,38.0,38.0,37.94,37.98,153400.0,25.6921,25.6921,25.6515,25.6785,153400.0
2013-10-23 13:50:00,37.97,38.0,37.96,37.96,71700.0,25.6718,25.6921,25.665,25.665,71700.0
2013-10-23 14:00:00,37.96,37.97,37.94,37.94,50600.0,25.665,25.6718,25.6515,25.6515,50600.0
2013-10-23 14:10:00,37.93,37.97,37.93,37.94,73400.0,25.6447,25.6718,25.6447,25.6515,73400.0
2013-10-23 14:20:00,37.95,37.95,37.91,37.93,113500.0,25.6583,25.6583,25.6312,25.6447,113500.0
2013-10-23 14:30:00,37.92,37.95,37.91,37.92,76400.0,25.638,25.6583,25.6312,25.638,76400.0
2013-10-23 14:40:00,37.91,37.96,37.91,37.93,72400.0,25.6312,25.665,25.6312,25.6447,72400.0
2013-10-23 14:50:00,37.93,37.94,37.92,37.94,47800.0,25.6447,25.6515,25.638,25.6515,47800.0
2013-10-23 15:00:00,37.94,38.01,37.92,37.99,436900.0,25.6515,25.6988,25.638,25.6853,436900.0
2013-10-23 15:10:00,38.0,38.0,37.93,37.94,103100.0,25.6921,25.6921,25.6447,25.6515,103100.0
2013-10-23 15:20:00,37.94,37.96,37.92,37.95,161200.0,25.6515,25.665,25.638,25.6583,161200.0
2013-10-23 15:30:00,37.95,37.98,37.94,37.94,178700.0,25.6583,25.6785,25.6515,25.6515,178700.0
2013-10-23 15:40:00,37.95,37.97,37.92,37.93,326300.0,25.6583,25.6718,25.638,25.6447,326300.0
2013-10-23 15:50:00,37.93,37.99,37.92,37.98,487900.0,25.6447,25.6853,25.638,25.6785,487900.0
2013-10-24 09:30:00,37.9,38.0,37.79,37.8,545300.0,25.6245,25.6921,25.5501,25.5568,545300.0
2013-10-24 09:40:00,37.79,37.82,37.69,37.79,418600.0,25.5501,25.5704,25.4825,25.5501,418600.0
2013-10-24 09:50:00,37.79,37.8,37.65,37.65,179900.0,25.5501,25.5568,25.4554,25.4554,179900.0
2013-10-24 10:00:00,37.65,37.68,37.57,37.59,329100.0,25.4554,25.4757,25.4013,25.4149,329100.0
2013-10-24 10:10:00,37.59,37.68,37.58,37.67,247500.0,25.4149,25.4757,25.4081,25.469,247500.0
2013-10-24 10:20:00,37.68,37.69,37.61,37.66,164500.0,25.4757,25.4825,25.4284,25.4622,164500.0
2013-10-24 10:30:00,37.66,37.69,37.62,37.67,166700.0,25.4622,25.4825,25.4351,25.469,166700.0
2013-10-24 10:40:00,37.67,37.69,37.65,37.66,69100.0,25.469,25.4825,25.4554,25.4622,69100.0
2013-10-24 10:50:00,37.65,37.68,37.63,37.66,87800.0,25.4554,25.4757,25.4419,25.4622,87800.0
2013-10-24 11:00:00,37.67,37.68,37.64,37.66,61800.0,25.469,25.4757,25.4487,25.4622,61800.0
2013-10-24 11:10:00,37.65,37.68,37.65,37.68,72300.0,25.4554,25.4757,25.4554,25.4757,72300.0
2013-10-24 11:20:00,37.68,37.72,37.66,37.7,87100.0,25.4757,25.5028,25.4622,25.4892,87100.0
2013-10-24 11:30:00,37.7,37.7,37.66,37.66,84300.0,25.4892,25.4892,25.4622,25.4622,84300.0
2013-10-24 11:40:00,37.66,37.68,37.64,37.66,78200.0,25.4622,25.4757,25.4487,25.4622,78200.0
2013-10-24 11:50:00,37.66,37.66,37.63,37.63,92600.0,25.4622,25.4622,25.4419,25.4419,92600.0
2013-10-24 12:00:00,37.64,37.66,37.63,37.65,45800.0,25.4487,25.4622,25.4419,25.4554,45800.0
2013-10-24 12:10:00,37.64,37.65,37.61,37.61,145000.0,25.4487,25.4554,25.4284,25.4284,145000.0
2013-10-24 12:20:00,37.62,37.63,37.6,37.6,67600.0,25.4351,25.4419,25.4216,25.4216,67600.0
2013-10-24 12:30:00,37.61,37.61,37.54,37.55,223700.0,25.4284,25.4284,25.3811,25.3878,223700.0
2013-10-24 12:40:00,37.55,37.59,37.52,37.59,218900.0,25.3878,25.4149,25.3675,25.4149,218900.0
2013-10-24 12:50:00,37.59,37.72,37.57,37.72,287800.0,25.4149,25.5028,25.4013,25.5028,287800.0
2013-10-24 13:00:00,37.72,37.73,37.7,37.72,118900.0,25.5028,25.5095,25.4892,25.5028,118900.0
2013-10-24 13:10:00,37.71,37.72,37.67,37.69,73500.0,25.496,25.5028,25.469,25.4825,73500.0
2013-10-24 13:20:00,37.69,37.77,37.69,37.77,267500.0,25.4825,25.5366,25.4825,25.5366,267500.0
2013-10-24 13:30:00,37.77,37.82,37.77,37.77,132100.0,25.5366,25.5704,25.5366,25.5366,132100.0
2013-10-24 13:40:00,37.77,37.8,37.77,37.8,64800.0,25.5366,25.5568,25.5366,25.5568,64800.0
2013-10-24 13:50:00,37.79,37.8,37.76,37.77,78400.0,25.5501,25.5568,25.5298,25.5366,78400.0
2013-10-24 14:00:00,37.77,37.77,37.72,37.73,76900.0,25.5366,25.5366,25.5028,25.5095,76900.0
2013-10-24 14:10:00,37.73,37.76,37.73,37.74,107100.0,25.5095,25.5298,25.5095,25.5163,107100.0
2013-10-24 14:20:00,37.75,37.75,37.7,37.74,270100.0,25.523,25.523,25.4892,25.5163,270100.0
2013-10-24 14:30:00,37.74,37.78,37.72,37.78,98500.0,25.5163,25.5433,25.5028,25.5433,98500.0
2013-10-24 14:40:00,37.78,37.82,37.77,37.82,111100.0,25.5433,25.5704,25.5366,25.5704,111100.0
2013-10-24 14:50:00,37.81,37.82,37.79,37.8,78800.0,25.5636,25.5704,25.5501,25.5568,78800.0
2013-10-24 15:00:00,37.79,37.8,37.78,37.8,140800.0,25.5501,25.5568,25.5433,25.5568,140800.0
2013-10-24 15:10:00,37.8,37.81,37.78,37.81,160500.0,25.5568,25.5636,25.5433,25.5636,160500.0
2013-10-24 15:20:00,37.8,37.81,37.78,37.79,162100.0,25.5568,25.5636,25.5433,25.5501,162100.0
2013-10-24 15:30:00,37.79,37.79,37.74,37.75,172500.0,25.5501,25.5501,25.5163,25.523,172500.0
2013-10-24 15:40:00,37.75,37.79,37.74,37.77,291900.0,25.523,25.5501,25.5163,25.5366,291900.0
2013-10-24 15:50:00,37.77,37.83,37.77,37.82,1161000.0,25.5366,25.5771,25.5366,25.5704,1161000.0
2013-10-25 09:30:00,37.88,38.25,37.74,37.86,290100.0,25.6109,25.8611,25.5163,25.5974,290100.0
2013-10-25 09:40:00,37.86,37.95,37.83,37.89,267500.0,25.5974,25.6583,25.5771,25.6177,267500.0
2013-10-25 09:50:00,37.9,37.9,37.8,37.81,198600.0,25.6245,25.6245,25.5568,25.5636,198600.0
2013-10-25 10:00:00,37.82,37.86,37.8,37.86,103300.0,25.5704,25.5974,25.5568,25.5974,103300.0
2013-10-25 10:10:00,37.86,37.88,37.81,37.83,204400.0,25.5974,25.6109,25.5636,25.5771,204400.0
2013-10-25 10:20:00,37.83,37.83,37.77,37.77,225500.0,25.5771,25.5771,25.5366,25.5366,225500.0
2013-10-25 10:30:00,37.77,37.81,37.74,37.75,179300.0,25.5366,25.5636,25.5163,25.523,179300.0
2013-10-25 10:40:00,37.74,37.76,37.7,37.7,181100.0,25.5163,25.5298,25.4892,25.4892,181100.0
2013-10-25 10:50:00,37.7,37.76,37.7,37.75,100300.0,25.4892,25.5298,25.4892,25.523,100300.0
2013-10-25 11:00:00,37.75,37.76,37.67,37.68,323100.0,25.523,25.5298,25.469,25.4757,323100.0
2013-10-25 11:10:00,37.68,37.71,37.68,37.7,89000.0,25.4757,25.496,25.4757,25.4892,89000.0
2013-10-25 11:20:00,37.7,37.71,37.66,37.67,187200.0,25.4892,25.496,25.4622,25.469,187200.0
2013-10-25 11:30:00,37.68,37.78,37.67,37.77,193600.0,25.4757,25.5433,25.469,25.5366,193600.0
2013-10-25 11:40:00,37.78,37.79,37.73,37.75,143000.0,25.5433,25.5501,25.5095,25.523,143000.0
2013-10-25 11:50:00,37.74,37.79,37.73,37.77,104100.0,25.5163,25.5501,25.5095,25.5366,104100.0
2013-10-25 12:00:00,37.76,37.78,37.73,37.75,129700.0,25.5298,25.5433,25.5095,25.523,129700.0
2013-10-25 12:10:00,37.75,37.77,37.71,37.76,151400.0,25.523,25.5366,25.496,25.5298,151400.0
2013-10-25 12:20:00,37.76,37.82,37.76,37.82,52100.0,25.5298,25.5704,25.5298,25.5704,52100.0
2013-10-25 12:30:00,37.82,37.82,37.76,37.77,71700.0,25.5704,25.5704,25.5298,25.5366,71700.0
2013-10-25 12:40:00,37.78,37.79,37.76,37.78,118300.0,25.5433,25.5501,25.5298,25.5433,118300.0
2013-10-25 12:50:00,37.78,37.8,37.75,37.76,145600.0,25.5433,25.5568,25.523,25.5298,145600.0
2013-10-25 13:00:00,37.75,37.76,37.7,37.72,114400.0,25.523,25.5298,25.4892,25.5028,114400.0
2013-10-25 13:10:00,37.72,37.75,37.68,37.68,112800.0,25.5028,25.523,25.4757,25.4757,112800.0
2013-10-25 13:20:00,37.68,37.68,37.64,37.68,100700.0,25.4757,25.4757,25.4487,25.4757,100700.0
2013-10-25 13:30:00,37.68,37.69,37.66,37.68,69100.0,25.4757,25.4825,25.4622,25.4757,69100.0
2013-10-25 13:40:00,37.68,37.69,37.64,37.65,177800.0,25.4757,25.4825,25.4487,25.4554,177800.0
2013-10-25 13:50:00,37.65,37.67,37.64,37.66,59600.0,25.4554,25.469,25.4487,25.4622,59600.0
2013-10-25 14:00:00,37.67,37.75,37.65,37.74,118400.0,25.469,25.523,25.4554,25.5163,118400.0
2013-10-25 14:10:00,37.75,37.76,37.73,37.76,138800.0,25.523,25.5298,25.5095,25.5298,138800.0
2013-10-25 14:20:00,37.76,37.77,37.73,37.74,97500.0,25.5298,25.5366,25.5095,25.5163,97500.0
2013-10-25 14:30:00,37.74,37.76,37.73,37.75,106400.0,25.5163,25.5298,25.5095,25.523,106400.0
2013-10-25 14:40:00,37.75,37.77,37.72,37.76,156700.0,25.523,25.5366,25.5028,25.5298,156700.0
2013-10-25 14:50:00,37.75,37.76,37.73,37.74,77300.0,25.523,25.5298,25.5095,25.5163,77300.0
2013-10-25 15:00:00,37.74,37.76,37.73,37.76,118600.0,25.5163,25.5298,25.5095,25.5298,118600.0
2013-10-25 15:10:00,37.76,37.76,37.73,37.73,148600.0,25.5298,25.5298,25.5095,25.5095,148600.0
2013-10-25 15:20:00,37.74,37.76,37.73,37.75,135200.0,25.5163,25.5298,25.5095,25.523,135200.0
2013-10-25 15:30:00,37.75,37.76,37.71,37.72,449500.0,25.523,25.5298,25.496,25.5028,449500.0
2013-10-25 15:40:00,37.73,37.8,37.72,37.8,370800.0,25.5095,25.5568,25.5028,25.5568,370800.0
2013-10-25 15:50:00,37.8,37.83,37.79,37.83,536000.0,25.5568,25.5771,25.5501,25.5771,536000.0
2013-10-28 09:30:00,37.79,37.83,37.62,37.68,183900.0,25.5501,25.5771,25.4351,25.4757,183900.0
2013-10-28 09:40:00,37.68,37.72,37.64,37.66,170200.0,25.4757,25.5028,25.4487,25.4622,170200.0
2013-10-28 09:50:00,37.67,37.7,37.62,37.65,148200.0,25.469,25.4892,25.4351,25.4554,148200.0
2013-10-28 10:00:00,37.65,37.79,37.65,37.79,222500.0,25.4554,25.5501,25.4554,25.5501,222500.0
2013-10-28 10:10:00,37.79,37.84,37.78,37.83,173700.0,25.5501,25.5839,25.5433,25.5771,173700.0
2013-10-28 10:20:00,37.83,37.86,37.81,37.81,139800.0,25.5771,25.5974,25.5636,25.5636,139800.0
2013-10-28 10:30:00,37.81,37.92,37.81,37.92,126600.0,25.5636,25.638,25.5636,25.638,126600.0
2013-10-28 10:40:00,37.93,37.93,37.89,37.91,108800.0,25.6447,25.6447,25.6177,25.6312,108800.0
2013-10-28 10:50:00,37.92,37.92,37.87,37.88,100000.0,25.638,25.638,25.6042,25.6109,100000.0
2013-10-28 11:00:00,37.88,37.91,37.86,37.9,170800.0,25.6109,25.6312,25.5974,25.6245,170800.0
2013-10-28 11:10:00,37.9,37.9,37.87,37.87,103900.0,25.6245,25.6245,25.6042,25.6042,103900.0
2013-10-28 11:20:00,37.88,37.88,37.83,37.84,111900.0,25.6109,25.6109,25.5771,25.5839,111900.0
2013-10-28 11:30:00,37.84,37.87,37.83,37.85,168600.0,25.5839,25.6042,25.5771,25.5906,168600.0
2013-10-28 11:40:00,37.85,37.9,37.84,37.87,99400.0,25.5906,25.6245,25.5839,25.6042,99400.0
2013-10-28 11:50:00,37.87,37.9,37.86,37.9,138700.0,25.6042,25.6245,25.5974,25.6245,138700.0
2013-10-28 12:00:00,37.89,37.9,37.84,37.84,120100.0,25.6177,25.6245,25.5839,25.5839,120100.0
2013-10-28 12:10:00,37.84,37.89,37.84,37.86,130200.0,25.5839,25.6177,25.5839,25.5974,130200.0
2013-10-28 12:20:00,37.86,37.87,37.8,37.81,219400.0,25.5974,25.6042,25.5568,25.5636,219400.0
2013-10-28 12:30:00,37.81,37.84,37.8,37.83,72800.0,25.5636,25.5839,25.5568,25.5771,72800.0
2013-10-28 12:40:00,37.83,37.86,37.81,37.86,41700.0,25.5771,25.5974,25.5636,25.5974,41700.0
2013-10-28 12:50:00,37.86,37.9,37.86,37.89,46100.0,25.5974,25.6245,25.5974,25.6177,46100.0
2013-10-28 13:00:00,37.89,37.89,37.86,37.86,36400.0,25.6177,25.6177,25.5974,25.5974,36400.0
2013-10-28 13:10:00,37.87,37.88,37.82,37.83,65400.0,25.6042,25.6109,25.5704,25.5771,65400.0
2013-10-28 13:20:00,37.84,37.88,37.83,37.87,81900.0,25.5839,25.6109,25.5771,25.6042,81900.0
2013-10-28 13:30:00,37.88,37.88,37.85,37.85,85300.0,25.6109,25.6109,25.5906,25.5906,85300.0
2013-10-28 13:40:00,37.86,37.86,37.83,37.86,57400.0,25.5974,25.5974,25.5771,25.5974,57400.0
2013-10-28 13:50:00,37.85,37.86,37.82,37.83,70100.0,25.5906,25.5974,25.5704,25.5771,70100.0
2013-10-28 14:00:00,37.83,37.85,37.82,37.83,80600.0,25.5771,25.5906,25.5704,25.5771,80600.0
2013-10-28 14:10:00,37.84,37.84,37.8,37.81,107900.0,25.5839,25.5839,25.5568,25.5636,107900.0
2013-10-28 14:20:00,37.81,37.84,37.8,37.84,136200.0,25.5636,25.5839,25.5568,25.5839,136200.0
2013-10-28 14:30:00,37.84,37.84,37.82,37.84,72200.0,25.5839,25.5839,25.5704,25.5839,72200.0
2013-10-28 14:40:00,37.83,37.84,37.8,37.84,367500.0,25.5771,25.5839,25.5568,25.5839,367500.0
2013-10-28 14:50:00,37.84,37.85,37.81,37.83,188200.0,25.5839,25.5906,25.5636,25.5771,188200.0
2013-10-28 15:00:00,37.82,37.83,37.79,37.8,190300.0,25.5704,25.5771,25.5501,25.5568,190300.0
2013-10-28 15:10:00,37.8,37.81,37.78,37.79,125800.0,25.5568,25.5636,25.5433,25.5501,125800.0
2013-10-28 15:20:00,37.79,37.81,37.76,37.76,150700.0,25.5501,25.5636,25.5298,25.5298,150700.0
2013-10-28 15:30:00,37.76,37.77,37.75,37.77,154900.0,25.5298,25.5366,25.523,25.5366,154900.0
2013-10-28 15:40:00,37.76,37.78,37.7,37.73,477700.0,25.5298,25.5433,25.4892,25.5095,477700.0
2013-10-28 15:50:00,37.73,37.79,37.72,37.76,562900.0,25.5095,25.5501,25.5028,25.5298,562900.0
2013-10-29 09:30:00,37.89,37.92,37.79,37.8,154500.0,25.6177,25.638,25.5501,25.5568,154500.0
2013-10-29 09:40:00,37.8,37.86,37.79,37.85,155300.0,25.5568,25.5974,25.5501,25.5906,155300.0
2013-10-29 09:50:00,37.85,37.89,37.8,37.85,173000.0,25.5906,25.6177,25.5568,25.5906,173000.0
2013-10-29 10:00:00,37.85,37.85,37.8,37.83,124800.0,25.5906,25.5906,25.5568,25.5771,124800.0
2013-10-29 10:10:00,37.83,37.84,37.79,37.8,122100.0,25.5771,25.5839,25.5501,25.5568,122100.0
2013-10-29 10:20:00,37.8,37.83,37.76,37.83,98500.0,25.5568,25.5771,25.5298,25.5771,98500.0
2013-10-29 10:30:00,37.84,37.85,37.8,37.81,76100.0,25.5839,25.5906,25.5568,25.5636,76100.0
2013-10-29 10:40:00,37.81,37.82,37.76,37.8,53500.0,25.5636,25.5704,25.5298,25.5568,53500.0
2013-10-29 10:50:00,37.8,37.8,37.75,37.76,62500.0,25.5568,25.5568,25.523,25.5298,62500.0
2013-10-29 11:00:00,37.75,37.8,37.75,37.8,73300.0,25.523,25.5568,25.523,25.5568,73300.0
2013-10-29 11:10:00,37.8,37.82,37.78,37.8,153700.0,25.5568,25.5704,25.5433,25.5568,153700.0
2013-10-29 11:20:00,37.79,37.8,37.76,37.79,92200.0,25.5501,25.5568,25.5298,25.5501,92200.0
2013-10-29 11:30:00,37.8,37.81,37.76,37.76,104300.0,25.5568,25.5636,25.5298,25.5298,104300.0
2013-10-29 11:40:00,37.76,37.77,37.73,37.75,52100.0,25.5298,25.5366,25.5095,25.523,52100.0
2013-10-29 11:50:00,37.75,37.76,37.73,37.73,74900.0,25.523,25.5298,25.5095,25.5095,74900.0
2013-10-29 12:00:00,37.73,37.74,37.69,37.71,111200.0,25.5095,25.5163,25.4825,25.496,111200.0
2013-10-29 12:10:00,37.7,37.75,37.69,37.75,91800.0,25.4892,25.523,25.4825,25.523,91800.0
2013-10-29 12:20:00,37.75,37.77,37.73,37.76,53300.0,25.523,25.5366,25.5095,25.5298,53300.0
2013-10-29 12:30:00,37.76,37.79,37.75,37.78,41400.0,25.5298,25.5501,25.523,25.5433,41400.0
2013-10-29 12:40:00,37.78,37.79,37.75,37.75,65800.0,25.5433,25.5501,25.523,25.523,65800.0
2013-10-29 12:50:00,37.75,37.77,37.74,37.76,67500.0,25.523,25.5366,25.5163,25.5298,67500.0
2013-10-29 13:00:00,37.76,37.79,37.74,37.78,60600.0,25.5298,25.5501,25.5163,25.5433,60600.0
2013-10-29 13:10:00,37.78,37.78,37.75,37.75,33900.0,25.5433,25.5433,25.523,25.523,33900.0
2013-10-29 13:20:00,37.75,37.76,37.7,37.73,107900.0,25.523,25.5298,25.4892,25.5095,107900.0
2013-10-29 13:30:00,37.73,37.77,37.73,37.75,93500.0,25.5095,25.5366,25.5095,25.523,93500.0
2013-10-29 13:40:00,37.76,37.77,37.73,37.73,64000.0,25.5298,25.5366,25.5095,25.5095,64000.0
2013-10-29 13:50:00,37.73,37.76,37.73,37.74,50500.0,25.5095,25.5298,25.5095,25.5163,50500.0
2013-10-29 14:00:00,37.74,37.77,37.73,37.75,78600.0,25.5163,25.5366,25.5095,25.523,78600.0
2013-10-29 14:10:00,37.75,37.78,37.74,37.77,92900.0,25.523,25.5433,25.5163,25.5366,92900.0
2013-10-29 14:20:00,37.77,37.8,37.77,37.78,99700.0,25.5366,25.5568,25.5366,25.5433,99700.0
2013-10-29 14:30:00,37.78,37.79,37.78,37.79,62000.0,25.5433,25.5501,25.5433,25.5501,62000.0
2013-10-29 14:40:00,37.78,37.8,37.78,37.8,51400.0,25.5433,25.5568,25.5433,25.5568,51400.0
2013-10-29 14:50:00,37.79,37.81,37.79,37.79,164200.0,25.5501,25.5636,25.5501,25.5501,164200.0
2013-10-29 15:00:00,37.79,37.79,37.77,37.77,117000.0,25.5501,25.5501,25.5366,25.5366,117000.0
2013-10-29 15:10:00,37.77,37.8,37.77,37.79,106000.0,25.5366,25.5568,25.5366,25.5501,106000.0
2013-10-29 15:20:00,37.79,37.79,37.77,37.77,127400.0,25.5501,25.5501,25.5366,25.5366,127400.0
2013-10-29 15:30:00,37.77,37.79,37.75,37.78,131700.0,25.5366,25.5501,25.523,25.5433,131700.0
2013-10-29 15:40:00,37.78,37.8,37.78,37.79,194800.0,25.5433,25.5568,25.5433,25.5501,194800.0
2013-10-29 15:50:00,37.8,37.83,37.79,37.82,373600.0,25.5568,25.5771,25.5501,25.5704,373600.0
2013-10-30 09:30:00,37.82,37.86,37.73,37.76,168600.0,25.5704,25.5974,25.5095,25.5298,168600.0
2013-10-30 09:40:00,37.76,37.85,37.75,37.84,235600.0,25.5298,25.5906,25.523,25.5839,235600.0
2013-10-30 09:50:00,37.85,37.86,37.81,37.84,119700.0,25.5906,25.5974,25.5636,25.5839,119700.0
2013-10-30 10:00:00,37.84,37.89,37.8,37.89,214800.0,25.5839,25.6177,25.5568,25.6177,214800.0
2013-10-30 10:10:00,37.89,37.89,37.82,37.84,181600.0,25.6177,25.6177,25.5704,25.5839,181600.0
2013-10-30 10:20:00,37.84,37.86,37.81,37.86,168100.0,25.5839,25.5974,25.5636,25.5974,168100.0
2013-10-30 10:30:00,37.86,37.87,37.83,37.84,95700.0,25.5974,25.6042,25.5771,25.5839,95700.0
2013-10-30 10:40:00,37.83,37.89,37.83,37.88,141700.0,25.5771,25.6177,25.5771,25.6109,141700.0
2013-10-30 10:50:00,37.89,37.92,37.85,37.85,180300.0,25.6177,25.638,25.5906,25.5906,180300.0
2013-10-30 11:00:00,37.86,37.9,37.85,37.88,116000.0,25.5974,25.6245,25.5906,25.6109,116000.0
2013-10-30 11:10:00,37.87,37.88,37.83,37.83,82700.0,25.6042,25.6109,25.5771,25.5771,82700.0
2013-10-30 11:20:00,37.83,37.85,37.81,37.84,179100.0,25.5771,25.5906,25.5636,25.5839,179100.0
2013-10-30 11:30:00,37.84,37.87,37.84,37.84,144100.0,25.5839,25.6042,25.5839,25.5839,144100.0
2013-10-30 11:40:00,37.84,37.87,37.83,37.84,376500.0,25.5839,25.6042,25.5771,25.5839,376500.0
2013-10-30 11:50:00,37.84,37.87,37.82,37.82,176300.0,25.5839,25.6042,25.5704,25.5704,176300.0
2013-10-30 12:00:00,37.82,37.85,37.82,37.83,56300.0,25.5704,25.5906,25.5704,25.5771,56300.0
2013-10-30 12:10:00,37.84,37.86,37.82,37.84,70700.0,25.5839,25.5974,25.5704,25.5839,70700.0
2013-10-30 12:20:00,37.84,37.85,37.82,37.82,99500.0,25.5839,25.5906,25.5704,25.5704,99500.0
2013-10-30 12:30:00,37.82,37.85,37.82,37.82,44500.0,25.5704,25.5906,25.5704,25.5704,44500.0
2013-10-30 12:40:00,37.82,37.85,37.82,37.84,54400.0,25.5704,25.5906,25.5704,25.5839,54400.0
2013-10-30 12:50:00,37.85,37.85,37.83,37.85,54000.0,25.5906,25.5906,25.5771,25.5906,54000.0
2013-10-30 13:00:00,37.84,37.85,37.81,37.82,68200.0,25.5839,25.5906,25.5636,25.5704,68200.0
2013-10-30 13:10:00,37.81,37.84,37.81,37.84,52600.0,25.5636,25.5839,25.5636,25.5839,52600.0
2013-10-30 13:20:00,37.84,37.86,37.82,37.84,63100.0,25.5839,25.5974,25.5704,25.5839,63100.0
2013-10-30 13:30:00,37.84,37.87,37.82,37.87,99800.0,25.5839,25.6042,25.5704,25.6042,99800.0
2013-10-30 13:40:00,37.87,37.87,37.84,37.85,71900.0,25.6042,25.6042,25.5839,25.5906,71900.0
2013-10-30 13:50:00,37.86,37.89,37.82,37.86,98500.0,25.5974,25.6177,25.5704,25.5974,98500.0
2013-10-30 14:00:00,37.86,37.93,37.82,37.85,235400.0,25.5974,25.6447,25.5704,25.5906,235400.0
2013-10-30 14:10:00,37.85,37.88,37.77,37.79,361300.0,25.5906,25.6109,25.5366,25.5501,361300.0
2013-10-30 14:20:00,37.79,37.84,37.73,37.79,234300.0,25.5501,25.5839,25.5095,25.5501,234300.0
2013-10-30 14:30:00,37.79,37.84,37.77,37.79,148400.0,25.5501,25.5839,25.5366,25.5501,148400.0
2013-10-30 14:40:00,37.79,37.82,37.76,37.8,111800.0,25.5501,25.5704,25.5298,25.5568,111800.0
2013-10-30 14:50:00,37.81,37.84,37.77,37.82,128500.0,25.5636,25.5839,25.5366,25.5704,128500.0
2013-10-30 15:00:00,37.81,37.88,37.8,37.83,154900.0,25.5636,25.6109,25.5568,25.5771,154900.0
2013-10-30 15:10:00,37.83,37.83,37.79,37.82,121200.0,25.5771,25.5771,25.5501,25.5704,121200.0
2013-10-30 15:20:00,37.82,37.86,37.81,37.84,154400.0,25.5704,25.5974,25.5636,25.5839,154400.0
2013-10-30 15:30:00,37.84,37.88,37.83,37.88,456200.0,25.5839,25.6109,25.5771,25.6109,456200.0
2013-10-30 15:40:00,37.87,37.88,37.81,37.82,190900.0,25.6042,25.6109,25.5636,25.5704,190900.0
2013-10-30 15:50:00,37.81,37.82,37.76,37.77,378300.0,25.5636,25.5704,25.5298,25.5366,378300.0
2013-10-31 09:30:00,37.83,37.85,37.65,37.78,193600.0,25.5771,25.5906,25.4554,25.5433,193600.0
2013-10-31 09:40:00,37.79,37.8,37.7,37.73,92300.0,25.5501,25.5568,25.4892,25.5095,92300.0
2013-10-31 09:50:00,37.74,37.76,37.68,37.73,145300.0,25.5163,25.5298,25.4757,25.5095,145300.0
2013-10-31 10:00:00,37.73,37.77,37.7,37.76,117900.0,25.5095,25.5366,25.4892,25.5298,117900.0
2013-10-31 10:10:00,37.76,37.79,37.73,37.73,141000.0,25.5298,25.5501,25.5095,25.5095,141000.0
2013-10-31 10:20:00,37.73,37.76,37.7,37.72,117500.0,25.5095,25.5298,25.4892,25.5028,117500.0
2013-10-31 10:30:00,37.73,37.77,37.65,37.65,190600.0,25.5095,25.5366,25.4554,25.4554,190600.0
2013-10-31 10:40:00,37.65,37.73,37.65,37.68,185600.0,25.4554,25.5095,25.4554,25.4757,185600.0
2013-10-31 10:50:00,37.68,37.7,37.61,37.62,124300.0,25.4757,25.4892,25.4284,25.4351,124300.0
2013-10-31 11:00:00,37.63,37.66,37.57,37.57,156100.0,25.4419,25.4622,25.4013,25.4013,156100.0
2013-10-31 11:10:00,37.58,37.6,37.5,37.54,247800.0,25.4081,25.4216,25.354,25.3811,247800.0
2013-10-31 11:20:00,37.54,37.65,37.51,37.65,153600.0,25.3811,25.4554,25.3608,25.4554,153600.0
2013-10-31 11:30:00,37.65,37.7,37.65,37.7,173600.0,25.4554,25.4892,25.4554,25.4892,173600.0
2013-10-31 11:40:00,37.7,37.7,37.63,37.64,86400.0,25.4892,25.4892,25.4419,25.4487,86400.0
2013-10-31 11:50:00,37.64,37.68,37.63,37.64,137400.0,25.4487,25.4757,25.4419,25.4487,137400.0
2013-10-31 12:00:00,37.65,37.66,37.61,37.61,108800.0,25.4554,25.4622,25.4284,25.4284,108800.0
2013-10-31 12:10:00,37.6,37.61,37.57,37.59,134900.0,25.4216,25.4284,25.4013,25.4149,134900.0
2013-10-31 12:20:00,37.59,37.59,37.57,37.59,75600.0,25.4149,25.4149,25.4013,25.4149,75600.0
2013-10-31 12:30:00,37.58,37.65,37.58,37.65,92000.0,25.4081,25.4554,25.4081,25.4554,92000.0
2013-10-31 12:40:00,37.65,37.65,37.62,37.64,108400.0,25.4554,25.4554,25.4351,25.4487,108400.0
2013-10-31 12:50:00,37.64,37.64,37.59,37.6,116200.0,25.4487,25.4487,25.4149,25.4216,116200.0
2013-10-31 13:00:00,37.6,37.6,37.56,37.57,170300.0,25.4216,25.4216,25.3946,25.4013,170300.0
2013-10-31 13:10:00,37.57,37.58,37.55,37.58,116300.0,25.4013,25.4081,25.3878,25.4081,116300.0
2013-10-31 13:20:00,37.56,37.57,37.52,37.54,137200.0,25.3946,25.4013,25.3675,25.3811,137200.0
2013-10-31 13:30:00,37.54,37.54,37.51,37.54,112100.0,25.3811,25.3811,25.3608,25.3811,112100.0
2013-10-31 13:40:00,37.54,37.54,37.51,37.54,64000.0,25.3811,25.3811,25.3608,25.3811,64000.0
2013-10-31 13:50:00,37.54,37.57,37.5,37.56,81800.0,25.3811,25.4013,25.354,25.3946,81800.0
2013-10-31 14:00:00,37.56,37.57,37.51,37.54,127000.0,25.3946,25.4013,25.3608,25.3811,127000.0
2013-10-31 14:10:00,37.54,37.6,37.53,37.59,85700.0,25.3811,25.4216,25.3743,25.4149,85700.0
2013-10-31 14:20:00,37.59,37.6,37.56,37.57,89900.0,25.4149,25.4216,25.3946,25.4013,89900.0
2013-10-31 14:30:00,37.56,37.59,37.56,37.59,80100.0,25.3946,25.4149,25.3946,25.4149,80100.0
2013-10-31 14:40:00,37.59,37.61,37.59,37.59,113300.0,25.4149,25.4284,25.4149,25.4149,113300.0
2013-10-31 14:50:00,37.59,37.59,37.55,37.55,95900.0,25.4149,25.4149,25.3878,25.3878,95900.0
2013-10-31 15:00:00,37.55,37.56,37.5,37.53,199300.0,25.3878,25.3946,25.354,25.3743,199300.0
2013-10-31 15:10:00,37.52,37.53,37.49,37.5,84900.0,25.3675,25.3743,25.3473,25.354,84900.0
2013-10-31 15:20:00,37.49,37.52,37.47,37.47,156100.0,25.3473,25.3675,25.3337,25.3337,156100.0
2013-10-31 15:30:00,37.47,37.49,37.43,37.47,247700.0,25.3337,25.3473,25.3067,25.3337,247700.0
2013-10-31 15:40:00,37.47,37.5,37.44,37.48,407300.0,25.3337,25.354,25.3134,25.3405,407300.0
2013-10-31 15:50:00,37.48,37.49,37.36,37.37,1170900.0,25.3405,25.3473,25.2594,25.2661,1170900.0
2013-11-01 09:30:00,37.37,37.43,37.33,37.41,131200.0,25.2661,25.3067,25.2391,25.2932,131200.0
2013-11-01 09:40:00,37.4,37.47,37.36,37.38,144600.0,25.2864,25.3337,25.2594,25.2729,144600.0
2013-11-01 09:50:00,37.39,37.45,37.36,37.4,130600.0,25.2796,25.3202,25.2594,25.2864,130600.0
2013-11-01 10:00:00,37.39,37.58,37.39,37.58,261100.0,25.2796,25.4081,25.2796,25.4081,261100.0
2013-11-01 10:10:00,37.58,37.64,37.54,37.63,303700.0,25.4081,25.4487,25.3811,25.4419,303700.0
2013-11-01 10:20:00,37.62,37.63,37.52,37.52,133900.0,25.4351,25.4419,25.3675,25.3675,133900.0
2013-11-01 10:30:00,37.52,37.58,37.5,37.53,185700.0,25.3675,25.4081,25.354,25.3743,185700.0
2013-11-01 10:40:00,37.52,37.56,37.5,37.52,96300.0,25.3675,25.3946,25.354,25.3675,96300.0
2013-11-01 10:50:00,37.53,37.59,37.52,37.57,135200.0,25.3743,25.4149,25.3675,25.4013,135200.0
2013-11-01 11:00:00,37.57,37.57,37.51,37.54,352800.0,25.4013,25.4013,25.3608,25.3811,352800.0
2013-11-01 11:10:00,37.53,37.54,37.41,37.44,232000.0,25.3743,25.3811,25.2932,25.3134,232000.0
2013-11-01 11:20:00,37.44,37.45,37.37,37.38,112800.0,25.3134,25.3202,25.2661,25.2729,112800.0
2013-11-01 11:30:00,37.38,37.39,37.26,37.29,202900.0,25.2729,25.2796,25.1917,25.212,202900.0
2013-11-01 11:40:00,37.29,37.38,37.29,37.37,79600.0,25.212,25.2729,25.212,25.2661,79600.0
2013-11-01 11:50:00,37.36,37.37,37.3,37.31,78000.0,25.2594,25.2661,25.2188,25.2256,78000.0
2013-11-01 12:00:00,37.3,37.33,37.29,37.29,87500.0,25.2188,25.2391,25.212,25.212,87500.0
2013-11-01 12:10:00,37.29,37.3,37.24,37.24,239500.0,25.212,25.2188,25.1782,25.1782,239500.0
2013-11-01 12:20:00,37.25,37.29,37.22,37.29,89600.0,25.185,25.212,25.1647,25.212,89600.0
2013-11-01 12:30:00,37.28,37.28,37.26,37.26,46400.0,25.2053,25.2053,25.1917,25.1917,46400.0
2013-11-01 12:40:00,37.26,37.28,37.25,37.25,49200.0,25.1917,25.2053,25.185,25.185,49200.0
2013-11-01 12:50:00,37.25,37.27,37.24,37.26,78700.0,25.185,25.1985,25.1782,25.1917,78700.0
2013-11-01 13:00:00,37.26,37.34,37.26,37.33,159900.0,25.1917,25.2458,25.1917,25.2391,159900.0
2013-11-01 13:10:00,37.34,37.35,37.29,37.3,105100.0,25.2458,25.2526,25.212,25.2188,105100.0
2013-11-01 13:20:00,37.3,37.36,37.3,37.35,111000.0,25.2188,25.2594,25.2188,25.2526,111000.0
2013-11-01 13:30:00,37.34,37.34,37.29,37.32,156300.0,25.2458,25.2458,25.212,25.2323,156300.0
2013-11-01 13:40:00,37.32,37.37,37.3,37.37,70200.0,25.2323,25.2661,25.2188,25.2661,70200.0
2013-11-01 13:50:00,37.37,37.45,37.33,37.42,234200.0,25.2661,25.3202,25.2391,25.2999,234200.0
2013-11-01 14:00:00,37.43,37.43,37.36,37.39,237400.0,25.3067,25.3067,25.2594,25.2796,237400.0
2013-11-01 14:10:00,37.39,37.4,37.36,37.4,79800.0,25.2796,25.2864,25.2594,25.2864,79800.0
2013-11-01 14:20:00,37.4,37.41,37.38,37.4,76000.0,25.2864,25.2932,25.2729,25.2864,76000.0
2013-11-01 14:30:00,37.39,37.39,37.32,37.32,91800.0,25.2796,25.2796,25.2323,25.2323,91800.0
2013-11-01 14:40:00,37.32,37.35,37.3,37.35,171100.0,25.2323,25.2526,25.2188,25.2526,171100.0
2013-11-01 14:50:00,37.35,37.37,37.33,37.33,114500.0,25.2526,25.2661,25.2391,25.2391,114500.0
2013-11-01 15:00:00,37.33,37.34,37.3,37.31,95400.0,25.2391,25.2458,25.2188,25.2256,95400.0
2013-11-01 15:10:00,37.32,37.38,37.31,37.32,126300.0,25.2323,25.2729,25.2256,25.2323,126300.0
2013-11-01 15:20:00,37.33,37.34,37.32,37.34,115500.0,25.2391,25.2458,25.2323,25.2458,115500.0
2013-11-01 15:30:00,37.33,37.34,37.31,37.32,202500.0,25.2391,25.2458,25.2256,25.2323,202500.0
2013-11-01 15:40:00,37.32,37.41,37.31,37.37,327100.0,25.2323,25.2932,25.2256,25.2661,327100.0
2013-11-01 15:50:00,37.38,37.45,37.37,37.38,549700.0,25.2729,25.3202,25.2661,25.2729,549700.0
2013-11-04 09:30:00,37.4,37.48,37.35,37.37,131400.0,25.2864,25.3405,25.2526,25.2661,131400.0
2013-11-04 09:40:00,37.38,37.45,37.38,37.42,102400.0,25.2729,25.3202,25.2729,25.2999,102400.0
2013-11-04 09:50:00,37.42,37.46,37.39,37.44,99100.0,25.2999,25.327,25.2796,25.3134,99100.0
2013-11-04 10:00:00,37.44,37.45,37.4,37.42,137000.0,25.3134,25.3202,25.2864,25.2999,137000.0
2013-11-04 10:10:00,37.42,37.46,37.41,37.45,186900.0,25.2999,25.327,25.2932,25.3202,186900.0
2013-11-04 10:20:00,37.45,37.46,37.41,37.45,200700.0,25.3202,25.327,25.2932,25.3202,200700.0
2013-11-04 10:30:00,37.46,37.55,37.45,37.55,122000.0,25.327,25.3878,25.3202,25.3878,122000.0
2013-11-04 10:40:00,37.55,37.56,37.51,37.56,85100.0,25.3878,25.3946,25.3608,25.3946,85100.0
2013-11-04 10:50:00,37.55,37.56,37.51,37.53,163600.0,25.3878,25.3946,25.3608,25.3743,163600.0
2013-11-04 11:00:00,37.52,37.54,37.48,37.48,83300.0,25.3675,25.3811,25.3405,25.3405,83300.0
2013-11-04 11:10:00,37.48,37.49,37.45,37.49,87700.0,25.3405,25.3473,25.3202,25.3473,87700.0
2013-11-04 11:20:00,37.48,37.51,37.46,37.51,106700.0,25.3405,25.3608,25.327,25.3608,106700.0
2013-11-04 11:30:00,37.5,37.51,37.47,37.49,67400.0,25.354,25.3608,25.3337,25.3473,67400.0
2013-11-04 11:40:00,37.48,37.52,37.45,37.46,108800.0,25.3405,25.3675,25.3202,25.327,108800.0
2013-11-04 11:50:00,37.47,37.51,37.45,37.48,184600.0,25.3337,25.3608,25.3202,25.3405,184600.0
2013-11-04 12:00:00,37.48,37.49,37.46,37.48,54100.0,25.3405,25.3473,25.327,25.3405,54100.0
2013-11-04 12:10:00,37.48,37.49,37.45,37.48,90600.0,25.3405,25.3473,25.3202,25.3405,90600.0
2013-11-04 12:20:00,37.47,37.49,37.47,37.48,67100.0,25.3337,25.3473,25.3337,25.3405,67100.0
2013-11-04 12:30:00,37.48,37.5,37.46,37.48,95300.0,25.3405,25.354,25.327,25.3405,95300.0
2013-11-04 12:40:00,37.47,37.48,37.46,37.48,134700.0,25.3337,25.3405,25.327,25.3405,134700.0
2013-11-04 12:50:00,37.47,37.49,37.46,37.46,71700.0,25.3337,25.3473,25.327,25.327,71700.0
2013-11-04 13:00:00,37.46,37.48,37.46,37.47,68400.0,25.327,25.3405,25.327,25.3337,68400.0
2013-11-04 13:10:00,37.47,37.49,37.47,37.47,108800.0,25.3337,25.3473,25.3337,25.3337,108800.0
2013-11-04 13:20:00,37.47,37.53,37.47,37.53,77700.0,25.3337,25.3743,25.3337,25.3743,77700.0
2013-11-04 13:30:00,37.52,37.52,37.49,37.51,70300.0,25.3675,25.3675,25.3473,25.3608,70300.0
2013-11-04 13:40:00,37.52,37.56,37.52,37.55,89700.0,25.3675,25.3946,25.3675,25.3878,89700.0
2013-11-04 13:50:00,37.55,37.55,37.52,37.52,62000.0,25.3878,25.3878,25.3675,25.3675,62000.0
2013-11-04 14:00:00,37.52,37.55,37.52,37.54,73400.0,25.3675,25.3878,25.3675,25.3811,73400.0
2013-11-04 14:10:00,37.54,37.61,37.54,37.58,158300.0,25.3811,25.4284,25.3811,25.4081,158300.0
2013-11-04 14:20:00,37.58,37.61,37.58,37.59,71100.0,25.4081,25.4284,25.4081,25.4149,71100.0
2013-11-04 14:30:00,37.59,37.59,37.58,37.59,38800.0,25.4149,25.4149,25.4081,25.4149,38800.0
2013-11-04 14:40:00,37.58,37.6,37.57,37.58,106700.0,25.4081,25.4216,25.4013,25.4081,106700.0
2013-11-04 14:50:00,37.59,37.61,37.56,37.56,142100.0,25.4149,25.4284,25.3946,25.3946,142100.0
2013-11-04 15:00:00,37.56,37.59,37.53,37.54,116600.0,25.3946,25.4149,25.3743,25.3811,116600.0
2013-11-04 15:10:00,37.54,37.54,37.52,37.52,103000.0,25.3811,25.3811,25.3675,25.3675,103000.0
2013-11-04 15:20:00,37.52,37.54,37.5,37.54,152800.0,25.3675,25.3811,25.354,25.3811,152800.0
2013-11-04 15:30:00,37.53,37.54,37.51,37.52,101400.0,25.3743,25.3811,25.3608,25.3675,101400.0
2013-11-04 15:40:00,37.52,37.55,37.51,37.55,299300.0,25.3675,25.3878,25.3608,25.3878,299300.0
2013-11-04 15:50:00,37.54,37.57,37.53,37.55,443700.0,25.3811,25.4013,25.3743,25.3878,443700.0
2013-11-05 09:30:00,37.5,37.54,37.44,37.47,176500.0,25.354,25.3811,25.3134,25.3337,176500.0
2013-11-05 09:40:00,37.48,37.49,37.43,37.46,146900.0,25.3405,25.3473,25.3067,25.327,146900.0
2013-11-05 09:50:00,37.47,37.48,37.43,37.44,107600.0,25.3337,25.3405,25.3067,25.3134,107600.0
2013-11-05 10:00:00,37.44,37.5,37.4,37.44,191800.0,25.3134,25.354,25.2864,25.3134,191800.0
2013-11-05 10:10:00,37.45,37.47,37.42,37.44,74500.0,25.3202,25.3337,25.2999,25.3134,74500.0
2013-11-05 10:20:00,37.44,37.51,37.43,37.45,111600.0,25.3134,25.3608,25.3067,25.3202,111600.0
2013-11-05 10:30:00,37.45,37.5,37.45,37.49,90800.0,25.3202,25.354,25.3202,25.3473,90800.0
2013-11-05 10:40:00,37.49,37.52,37.47,37.47,97100.0,25.3473,25.3675,25.3337,25.3337,97100.0
2013-11-05 10:50:00,37.48,37.53,37.48,37.52,99100.0,25.3405,25.3743,25.3405,25.3675,99100.0
2013-11-05 11:00:00,37.52,37.53,37.49,37.52,53500.0,25.3675,25.3743,25.3473,25.3675,53500.0
2013-11-05 11:10:00,37.52,37.53,37.48,37.5,73900.0,25.3675,25.3743,25.3405,25.354,73900.0
2013-11-05 11:20:00,37.5,37.5,37.47,37.48,60700.0,25.354,25.354,25.3337,25.3405,60700.0
2013-11-05 11:30:00,37.48,37.51,37.47,37.49,69500.0,25.3405,25.3608,25.3337,25.3473,69500.0
2013-11-05 11:40:00,37.5,37.53,37.49,37.53,66700.0,25.354,25.3743,25.3473,25.3743,66700.0
2013-11-05 11:50:00,37.53,37.55,37.52,37.54,70300.0,25.3743,25.3878,25.3675,25.3811,70300.0
2013-11-05 12:00:00,37.53,37.56,37.53,37.55,64300.0,25.3743,25.3946,25.3743,25.3878,64300.0
2013-11-05 12:10:00,37.56,37.62,37.55,37.62,86100.0,25.3946,25.4351,25.3878,25.4351,86100.0
2013-11-05 12:20:00,37.62,37.69,37.62,37.67,89400.0,25.4351,25.4825,25.4351,25.469,89400.0
2013-11-05 12:30:00,37.66,37.66,37.62,37.63,73500.0,25.4622,25.4622,25.4351,25.4419,73500.0
2013-11-05 12:40:00,37.64,37.65,37.61,37.64,107200.0,25.4487,25.4554,25.4284,25.4487,107200.0
2013-11-05 12:50:00,37.63,37.66,37.63,37.65,44700.0,25.4419,25.4622,25.4419,25.4554,44700.0
2013-11-05 13:00:00,37.64,37.65,37.63,37.63,48400.0,25.4487,25.4554,25.4419,25.4419,48400.0
2013-11-05 13:10:00,37.64,37.68,37.63,37.67,69400.0,25.4487,25.4757,25.4419,25.469,69400.0
2013-11-05 13:20:00,37.68,37.69,37.67,37.69,46300.0,25.4757,25.4825,25.469,25.4825,46300.0
2013-11-05 13:30:00,37.69,37.71,37.67,37.69,109100.0,25.4825,25.496,25.469,25.4825,109100.0
2013-11-05 13:40:00,37.7,37.72,37.69,37.7,58100.0,25.4892,25.5028,25.4825,25.4892,58100.0
2013-11-05 13:50:00,37.7,37.72,37.68,37.7,81200.0,25.4892,25.5028,25.4757,25.4892,81200.0
2013-11-05 14:00:00,37.7,37.72,37.68,37.7,81400.0,25.4892,25.5028,25.4757,25.4892,81400.0
2013-11-05 14:10:00,37.7,37.72,37.69,37.72,64400.0,25.4892,25.5028,25.4825,25.5028,64400.0
2013-11-05 14:20:00,37.72,37.75,37.71,37.73,64900.0,25.5028,25.523,25.496,25.5095,64900.0
2013-11-05 14:30:00,37.74,37.76,37.73,37.75,70200.0,25.5163,25.5298,25.5095,25.523,70200.0
2013-11-05 14:40:00,37.75,37.75,37.74,37.75,66700.0,25.523,25.523,25.5163,25.523,66700.0
2013-11-05 14:50:00,37.74,37.76,37.74,37.76,75000.0,25.5163,25.5298,25.5163,25.5298,75000.0
2013-11-05 15:00:00,37.76,37.78,37.74,37.76,147500.0,25.5298,25.5433,25.5163,25.5298,147500.0
2013-11-05 15:10:00,37.77,37.79,37.74,37.76,145800.0,25.5366,25.5501,25.5163,25.5298,145800.0
2013-11-05 15:20:00,37.76,37.76,37.69,37.69,154900.0,25.5298,25.5298,25.4825,25.4825,154900.0
2013-11-05 15:30:00,37.69,37.74,37.68,37.71,251400.0,25.4825,25.5163,25.4757,25.496,251400.0
2013-11-05 15:40:00,37.71,37.72,37.65,37.65,335900.0,25.496,25.5028,25.4554,25.4554,335900.0
2013-11-05 15:50:00,37.65,37.69,37.63,37.66,679800.0,25.4554,25.4825,25.4419,25.4622,679800.0
2013-11-06 09:30:00,37.79,37.8,37.69,37.7,168600.0,25.5501,25.5568,25.4825,25.4892,168600.0
2013-11-06 09:40:00,37.7,37.75,37.63,37.72,205700.0,25.4892,25.523,25.4419,25.5028,205700.0
2013-11-06 09:50:00,37.73,37.78,37.71,37.77,141000.0,25.5095,25.5433,25.496,25.5366,141000.0
2013-11-06 10:00:00,37.77,37.85,37.74,37.84,295700.0,25.5366,25.5906,25.5163,25.5839,295700.0
2013-11-06 10:10:00,37.84,37.87,37.82,37.84,156300.0,25.5839,25.6042,25.5704,25.5839,156300.0
2013-11-06 10:20:00,37.84,37.85,37.82,37.82,111700.0,25.5839,25.5906,25.5704,25.5704,111700.0
2013-11-06 10:30:00,37.82,37.83,37.78,37.78,104800.0,25.5704,25.5771,25.5433,25.5433,104800.0
2013-11-06 10:40:00,37.78,37.89,37.78,37.88,279600.0,25.5433,25.6177,25.5433,25.6109,279600.0
2013-11-06 10:50:00,37.88,37.9,37.84,37.85,163700.0,25.6109,25.6245,25.5839,25.5906,163700.0
2013-11-06 11:00:00,37.85,37.9,37.81,37.88,182300.0,25.5906,25.6245,25.5636,25.6109,182300.0
2013-11-06 11:10:00,37.89,37.91,37.86,37.9,151100.0,25.6177,25.6312,25.5974,25.6245,151100.0
2013-11-06 11:20:00,37.9,37.93,37.89,37.91,80700.0,25.6245,25.6447,25.6177,25.6312,80700.0
2013-11-06 11:30:00,37.91,37.92,37.87,37.87,64300.0,25.6312,25.638,25.6042,25.6042,64300.0
2013-11-06 11:40:00,37.87,37.88,37.84,37.88,85500.0,25.6042,25.6109,25.5839,25.6109,85500.0
2013-11-06 11:50:00,37.88,37.9,37.85,37.86,60500.0,25.6109,25.6245,25.5906,25.5974,60500.0
2013-11-06 12:00:00,37.85,37.87,37.82,37.83,53900.0,25.5906,25.6042,25.5704,25.5771,53900.0
2013-11-06 12:10:00,37.83,37.84,37.82,37.84,74900.0,25.5771,25.5839,25.5704,25.5839,74900.0
2013-11-06 12:20:00,37.84,37.86,37.82,37.86,82300.0,25.5839,25.5974,25.5704,25.5974,82300.0
2013-11-06 12:30:00,37.85,37.86,37.84,37.85,68100.0,25.5906,25.5974,25.5839,25.5906,68100.0
2013-11-06 12:40:00,37.85,37.89,37.85,37.89,110400.0,25.5906,25.6177,25.5906,25.6177,110400.0
2013-11-06 12:50:00,37.89,37.94,37.88,37.93,101900.0,25.6177,25.6515,25.6109,25.6447,101900.0
2013-11-06 13:00:00,37.92,37.94,37.9,37.94,51200.0,25.638,25.6515,25.6245,25.6515,51200.0
2013-11-06 13:10:00,37.94,37.99,37.92,37.98,169900.0,25.6515,25.6853,25.638,25.6785,169900.0
2013-11-06 13:20:00,37.98,38.0,37.95,37.95,127500.0,25.6785,25.6921,25.6583,25.6583,127500.0
2013-11-06 13:30:00,37.96,37.98,37.95,37.95,52300.0,25.665,25.6785,25.6583,25.6583,52300.0
2013-11-06 13:40:00,37.95,37.97,37.94,37.95,39500.0,25.6583,25.6718,25.6515,25.6583,39500.0
2013-11-06 13:50:00,37.94,37.96,37.93,37.94,113100.0,25.6515,25.665,25.6447,25.6515,113100.0
2013-11-06 14:00:00,37.95,37.95,37.93,37.94,42300.0,25.6583,25.6583,25.6447,25.6515,42300.0
2013-11-06 14:10:00,37.94,37.95,37.92,37.93,68500.0,25.6515,25.6583,25.638,25.6447,68500.0
2013-11-06 14:20:00,37.93,37.94,37.9,37.92,95900.0,25.6447,25.6515,25.6245,25.638,95900.0
2013-11-06 14:30:00,37.92,37.93,37.91,37.92,51200.0,25.638,25.6447,25.6312,25.638,51200.0
2013-11-06 14:40:00,37.92,37.93,37.91,37.93,28400.0,25.638,25.6447,25.6312,25.6447,28400.0
2013-11-06 14:50:00,37.93,37.93,37.9,37.91,55600.0,25.6447,25.6447,25.6245,25.6312,55600.0
2013-11-06 15:00:00,37.92,37.92,37.89,37.91,53900.0,25.638,25.638,25.6177,25.6312,53900.0
2013-11-06 15:10:00,37.91,37.92,37.89,37.92,63600.0,25.6312,25.638,25.6177,25.638,63600.0
2013-11-06 15:20:00,37.92,37.92,37.9,37.9,142800.0,25.638,25.638,25.6245,25.6245,142800.0
2013-11-06 15:30:00,37.91,37.91,37.85,37.87,129900.0,25.6312,25.6312,25.5906,25.6042,129900.0
2013-11-06 15:40:00,37.87,37.9,37.84,37.88,309600.0,25.6042,25.6245,25.5839,25.6109,309600.0
2013-11-06 15:50:00,37.87,37.93,37.87,37.93,321800.0,25.6042,25.6447,25.6042,25.6447,321800.0
2013-11-07 09:30:00,38.0,38.0,37.85,37.94,221700.0,25.6921,25.6921,25.5906,25.6515,221700.0
2013-11-07 09:40:00,37.95,37.97,37.89,37.93,154200.0,25.6583,25.6718,25.6177,25.6447,154200.0
2013-11-07 09:50:00,37.93,37.98,37.9,37.97,154600.0,25.6447,25.6785,25.6245,25.6718,154600.0
2013-11-07 10:00:00,37.97,37.99,37.95,37.95,158700.0,25.6718,25.6853,25.6583,25.6583,158700.0
2013-11-07 10:10:00,37.95,37.99,37.92,37.94,157800.0,25.6583,25.6853,25.638,25.6515,157800.0
2013-11-07 10:20:00,37.93,37.97,37.9,37.97,235300.0,25.6447,25.6718,25.6245,25.6718,235300.0
2013-11-07 10:30:00,37.97,37.98,37.88,37.9,245100.0,25.6718,25.6785,25.6109,25.6245,245100.0
2013-11-07 10:40:00,37.9,37.94,37.89,37.92,90300.0,25.6245,25.6515,25.6177,25.638,90300.0
2013-11-07 10:50:00,37.92,37.95,37.9,37.91,65500.0,25.638,25.6583,25.6245,25.6312,65500.0
2013-11-07 11:00:00,37.91,37.93,37.88,37.89,237700.0,25.6312,25.6447,25.6109,25.6177,237700.0
2013-11-07 11:10:00,37.9,37.91,37.78,37.78,122100.0,25.6245,25.6312,25.5433,25.5433,122100.0
2013-11-07 11:20:00,37.78,37.84,37.77,37.81,69600.0,25.5433,25.5839,25.5366,25.5636,69600.0
2013-11-07 11:30:00,37.82,37.84,37.8,37.81,384400.0,25.5704,25.5839,25.5568,25.5636,384400.0
2013-11-07 11:40:00,37.82,37.84,37.79,37.84,202200.0,25.5704,25.5839,25.5501,25.5839,202200.0
2013-11-07 11:50:00,37.84,37.86,37.83,37.84,62300.0,25.5839,25.5974,25.5771,25.5839,62300.0
2013-11-07 12:00:00,37.84,37.86,37.82,37.85,45900.0,25.5839,25.5974,25.5704,25.5906,45900.0
2013-11-07 12:10:00,37.85,37.87,37.82,37.84,43000.0,25.5906,25.6042,25.5704,25.5839,43000.0
2013-11-07 12:20:00,37.84,37.86,37.83,37.84,26200.0,25.5839,25.5974,25.5771,25.5839,26200.0
2013-11-07 12:30:00,37.84,37.85,37.8,37.81,62100.0,25.5839,25.5906,25.5568,25.5636,62100.0
2013-11-07 12:40:00,37.81,37.84,37.81,37.81,30300.0,25.5636,25.5839,25.5636,25.5636,30300.0
2013-11-07 12:50:00,37.81,37.82,37.79,37.81,41200.0,25.5636,25.5704,25.5501,25.5636,41200.0
2013-11-07 13:00:00,37.8,37.82,37.79,37.82,37200.0,25.5568,25.5704,25.5501,25.5704,37200.0
2013-11-07 13:10:00,37.81,37.82,37.8,37.81,45000.0,25.5636,25.5704,25.5568,25.5636,45000.0
2013-11-07 13:20:00,37.8,37.81,37.73,37.74,57900.0,25.5568,25.5636,25.5095,25.5163,57900.0
2013-11-07 13:30:00,37.73,37.75,37.71,37.73,64200.0,25.5095,25.523,25.496,25.5095,64200.0
2013-11-07 13:40:00,37.73,37.75,37.69,37.69,44000.0,25.5095,25.523,25.4825,25.4825,44000.0
2013-11-07 13:50:00,37.69,37.72,37.68,37.7,41100.0,25.4825,25.5028,25.4757,25.4892,41100.0
2013-11-07 14:00:00,37.7,37.7,37.62,37.64,101000.0,25.4892,25.4892,25.4351,25.4487,101000.0
2013-11-07 14:10:00,37.64,37.67,37.59,37.63,71600.0,25.4487,25.469,25.4149,25.4419,71600.0
2013-11-07 14:20:00,37.63,37.64,37.62,37.62,48700.0,25.4419,25.4487,25.4351,25.4351,48700.0
2013-11-07 14:30:00,37.62,37.62,37.57,37.62,87300.0,25.4351,25.4351,25.4013,25.4351,87300.0
2013-11-07 14:40:00,37.61,37.67,37.61,37.66,81000.0,25.4284,25.469,25.4284,25.4622,81000.0
2013-11-07 14:50:00,37.65,37.66,37.63,37.65,64200.0,25.4554,25.4622,25.4419,25.4554,64200.0
2013-11-07 15:00:00,37.66,37.67,37.58,37.58,199900.0,25.4622,25.469,25.4081,25.4081,199900.0
2013-11-07 15:10:00,37.58,37.59,37.56,37.57,104500.0,25.4081,25.4149,25.3946,25.4013,104500.0
2013-11-07 15:20:00,37.58,37.61,37.53,37.53,139400.0,25.4081,25.4284,25.3743,25.3743,139400.0
2013-11-07 15:30:00,37.54,37.55,37.48,37.54,182300.0,25.3811,25.3878,25.3405,25.3811,182300.0
2013-11-07 15:40:00,37.53,37.56,37.5,37.52,237400.0,25.3743,25.3946,25.354,25.3675,237400.0
2013-11-07 15:50:00,37.52,37.54,37.45,37.48,550800.0,25.3675,25.3811,25.3202,25.3405,550800.0
2013-11-08 09:30:00,37.46,37.53,37.35,37.44,395400.0,25.327,25.3743,25.2526,25.3134,395400.0
2013-11-08 09:40:00,37.43,37.48,37.29,37.38,932100.0,25.3067,25.3405,25.212,25.2729,932100.0
2013-11-08 09:50:00,37.38,37.49,37.32,37.47,499800.0,25.2729,25.3473,25.2323,25.3337,499800.0
2013-11-08 10:00:00,37.46,37.7,37.45,37.69,278500.0,25.327,25.4892,25.3202,25.4825,278500.0
2013-11-08 10:10:00,37.7,37.88,37.7,37.87,398100.0,25.4892,25.6109,25.4892,25.6042,398100.0
2013-11-08 10:20:00,37.87,37.93,37.83,37.92,224100.0,25.6042,25.6447,25.5771,25.638,224100.0
2013-11-08 10:30:00,37.93,37.98,37.91,37.94,236000.0,25.6447,25.6785,25.6312,25.6515,236000.0
2013-11-08 10:40:00,37.95,37.95,37.76,37.81,467400.0,25.6583,25.6583,25.5298,25.5636,467400.0
2013-11-08 10:50:00,37.8,37.86,37.77,37.84,187500.0,25.5568,25.5974,25.5366,25.5839,187500.0
2013-11-08 11:00:00,37.84,37.87,37.79,37.79,163800.0,25.5839,25.6042,25.5501,25.5501,163800.0
2013-11-08 11:10:00,37.79,37.85,37.79,37.84,149100.0,25.5501,25.5906,25.5501,25.5839,149100.0
2013-11-08 11:20:00,37.84,37.87,37.83,37.85,106900.0,25.5839,25.6042,25.5771,25.5906,106900.0
2013-11-08 11:30:00,37.84,37.93,37.84,37.88,119100.0,25.5839,25.6447,25.5839,25.6109,119100.0
2013-11-08 11:40:00,37.88,37.89,37.81,37.82,115900.0,25.6109,25.6177,25.5636,25.5704,115900.0
2013-11-08 11:50:00,37.83,37.84,37.79,37.8,348800.0,25.5771,25.5839,25.5501,25.5568,348800.0
2013-11-08 12:00:00,37.8,37.88,37.8,37.86,82000.0,25.5568,25.6109,25.5568,25.5974,82000.0
2013-11-08 12:10:00,37.87,37.9,37.84,37.88,128800.0,25.6042,25.6245,25.5839,25.6109,128800.0
2013-11-08 12:20:00,37.88,37.93,37.87,37.91,117300.0,25.6109,25.6447,25.6042,25.6312,117300.0
2013-11-08 12:30:00,37.91,37.93,37.89,37.93,487900.0,25.6312,25.6447,25.6177,25.6447,487900.0
2013-11-08 12:40:00,37.93,37.98,37.92,37.96,102900.0,25.6447,25.6785,25.638,25.665,102900.0
2013-11-08 12:50:00,37.96,37.97,37.94,37.97,104100.0,25.665,25.6718,25.6515,25.6718,104100.0
2013-11-08 13:00:00,37.96,37.97,37.95,37.95,106400.0,25.665,25.6718,25.6583,25.6583,106400.0
2013-11-08 13:10:00,37.95,37.97,37.93,37.96,139300.0,25.6583,25.6718,25.6447,25.665,139300.0
2013-11-08 13:20:00,37.95,38.01,37.95,38.0,144300.0,25.6583,25.6988,25.6583,25.6921,144300.0
2013-11-08 13:30:00,38.0,38.0,37.96,37.97,92900.0,25.6921,25.6921,25.665,25.6718,92900.0
2013-11-08 13:40:00,37.97,38.02,37.96,38.0,149700.0,25.6718,25.7056,25.665,25.6921,149700.0
2013-11-08 13:50:00,37.99,38.02,37.98,38.02,120300.0,25.6853,25.7056,25.6785,25.7056,120300.0
2013-11-08 14:00:00,38.02,38.02,37.96,37.97,138800.0,25.7056,25.7056,25.665,25.6718,138800.0
2013-11-08 14:10:00,37.98,37.98,37.89,37.91,210900.0,25.6785,25.6785,25.6177,25.6312,210900.0
2013-11-08 14:20:00,37.9,37.98,37.9,37.98,141300.0,25.6245,25.6785,25.6245,25.6785,141300.0
2013-11-08 14:30:00,37.98,38.0,37.94,38.0,151400.0,25.6785,25.6921,25.6515,25.6921,151400.0
2013-11-08 14:40:00,38.0,38.03,37.99,38.01,123800.0,25.6921,25.7123,25.6853,25.6988,123800.0
2013-11-08 14:50:00,38.02,38.05,38.01,38.02,128100.0,25.7056,25.7259,25.6988,25.7056,128100.0
2013-11-08 15:00:00,38.03,38.03,37.99,38.02,129000.0,25.7123,25.7123,25.6853,25.7056,129000.0
2013-11-08 15:10:00,38.02,38.02,37.97,37.98,164900.0,25.7056,25.7056,25.6718,25.6785,164900.0
2013-11-08 15:20:00,37.98,38.04,37.95,38.01,193800.0,25.6785,25.7191,25.6583,25.6988,193800.0
2013-11-08 15:30:00,38.0,38.03,37.96,38.02,276500.0,25.6921,25.7123,25.665,25.7056,276500.0
2013-11-08 15:40:00,38.02,38.05,38.0,38.01,389900.0,25.7056,25.7259,25.6921,25.6988,389900.0
2013-11-08 15:50:00,38.0,38.08,37.98,38.07,776800.0,25.6921,25.7462,25.6785,25.7394,776800.0
2013-11-11 09:30:00,38.03,38.03,37.82,37.92,202200.0,25.7123,25.7123,25.5704,25.638,202200.0
2013-11-11 09:40:00,37.93,37.93,37.83,37.87,127500.0,25.6447,25.6447,25.5771,25.6042,127500.0
2013-11-11 09:50:00,37.87,37.92,37.86,37.89,140800.0,25.6042,25.638,25.5974,25.6177,140800.0
2013-11-11 10:00:00,37.89,37.92,37.85,37.91,127400.0,25.6177,25.638,25.5906,25.6312,127400.0
2013-11-11 10:10:00,37.92,37.93,37.8,37.81,164700.0,25.638,25.6447,25.5568,25.5636,164700.0
2013-11-11 10:20:00,37.82,37.85,37.8,37.8,132700.0,25.5704,25.5906,25.5568,25.5568,132700.0
2013-11-11 10:30:00,37.8,37.81,37.74,37.77,213800.0,25.5568,25.5636,25.5163,25.5366,213800.0
2013-11-11 10:40:00,37.77,37.78,37.7,37.76,236400.0,25.5366,25.5433,25.4892,25.5298,236400.0
2013-11-11 10:50:00,37.77,37.83,37.74,37.83,293200.0,25.5366,25.5771,25.5163,25.5771,293200.0
2013-11-11 11:00:00,37.83,37.86,37.79,37.86,147100.0,25.5771,25.5974,25.5501,25.5974,147100.0
2013-11-11 11:10:00,37.86,37.91,37.83,37.89,676800.0,25.5974,25.6312,25.5771,25.6177,676800.0
2013-11-11 11:20:00,37.89,37.91,37.87,37.91,126600.0,25.6177,25.6312,25.6042,25.6312,126600.0
2013-11-11 11:30:00,37.91,37.91,37.88,37.88,79000.0,25.6312,25.6312,25.6109,25.6109,79000.0
2013-11-11 11:40:00,37.88,37.89,37.86,37.88,82000.0,25.6109,25.6177,25.5974,25.6109,82000.0
2013-11-11 11:50:00,37.88,37.92,37.87,37.92,115800.0,25.6109,25.638,25.6042,25.638,115800.0
2013-11-11 12:00:00,37.91,37.92,37.89,37.91,168000.0,25.6312,25.638,25.6177,25.6312,168000.0
2013-11-11 12:10:00,37.91,37.93,37.9,37.91,110000.0,25.6312,25.6447,25.6245,25.6312,110000.0
2013-11-11 12:20:00,37.91,37.91,37.89,37.9,116200.0,25.6312,25.6312,25.6177,25.6245,116200.0
2013-11-11 12:30:00,37.9,37.92,37.89,37.91,66800.0,25.6245,25.638,25.6177,25.6312,66800.0
2013-11-11 12:40:00,37.91,37.91,37.89,37.9,57500.0,25.6312,25.6312,25.6177,25.6245,57500.0
2013-11-11 12:50:00,37.9,37.91,37.89,37.9,50600.0,25.6245,25.6312,25.6177,25.6245,50600.0
2013-11-11 13:00:00,37.9,37.91,37.89,37.91,69900.0,25.6245,25.6312,25.6177,25.6312,69900.0
2013-11-11 13:10:00,37.91,37.92,37.9,37.91,55500.0,25.6312,25.638,25.6245,25.6312,55500.0
2013-11-11 13:20:00,37.91,37.92,37.9,37.91,49200.0,25.6312,25.638,25.6245,25.6312,49200.0
2013-11-11 13:30:00,37.9,37.93,37.9,37.92,65100.0,25.6245,25.6447,25.6245,25.638,65100.0
2013-11-11 13:40:00,37.92,37.95,37.92,37.95,89300.0,25.638,25.6583,25.638,25.6583,89300.0
2013-11-11 13:50:00,37.95,37.95,37.94,37.94,61800.0,25.6583,25.6583,25.6515,25.6515,61800.0
2013-11-11 14:00:00,37.94,37.95,37.92,37.93,158100.0,25.6515,25.6583,25.638,25.6447,158100.0
2013-11-11 14:10:00,37.93,37.94,37.9,37.91,76600.0,25.6447,25.6515,25.6245,25.6312,76600.0
2013-11-11 14:20:00,37.91,37.94,37.91,37.93,172900.0,25.6312,25.6515,25.6312,25.6447,172900.0
2013-11-11 14:30:00,37.94,37.94,37.92,37.93,45000.0,25.6515,25.6515,25.638,25.6447,45000.0
2013-11-11 14:40:00,37.94,37.96,37.93,37.94,127700.0,25.6515,25.665,25.6447,25.6515,127700.0
2013-11-11 14:50:00,37.94,37.95,37.92,37.93,62500.0,25.6515,25.6583,25.638,25.6447,62500.0
2013-11-11 15:00:00,37.93,37.94,37.92,37.92,125000.0,25.6447,25.6515,25.638,25.638,125000.0
2013-11-11 15:10:00,37.92,37.93,37.89,37.93,88500.0,25.638,25.6447,25.6177,25.6447,88500.0
2013-11-11 15:20:00,37.92,37.93,37.9,37.91,66100.0,25.638,25.6447,25.6245,25.6312,66100.0
2013-11-11 15:30:00,37.9,37.95,37.9,37.95,147800.0,25.6245,25.6583,25.6245,25.6583,147800.0
2013-11-11 15:40:00,37.94,37.95,37.91,37.91,191100.0,25.6515,25.6583,25.6312,25.6312,191100.0
2013-11-11 15:50:00,37.92,37.95,37.91,37.95,451700.0,25.638,25.6583,25.6312,25.6583,451700.0
2013-11-12 09:30:00,37.83,37.93,37.76,37.92,295000.0,25.5771,25.6447,25.5298,25.638,295000.0
2013-11-12 09:40:00,37.91,37.92,37.87,37.91,169300.0,25.6312,25.638,25.6042,25.6312,169300.0
2013-11-12 09:50:00,37.9,37.93,37.88,37.92,199700.0,25.6245,25.6447,25.6109,25.638,199700.0
2013-11-12 10:00:00,37.92,37.96,37.89,37.95,222300.0,25.638,25.665,25.6177,25.6583,222300.0
2013-11-12 10:10:00,37.94,38.0,37.92,37.99,487600.0,25.6515,25.6921,25.638,25.6853,487600.0
2013-11-12 10:20:00,37.99,38.0,37.91,37.94,187500.0,25.6853,25.6921,25.6312,25.6515,187500.0
2013-11-12 10:30:00,37.94,37.95,37.92,37.93,246100.0,25.6515,25.6583,25.638,25.6447,246100.0
2013-11-12 10:40:00,37.93,37.94,37.89,37.91,131800.0,25.6447,25.6515,25.6177,25.6312,131800.0
2013-11-12 10:50:00,37.9,37.92,37.86,37.87,236100.0,25.6245,25.638,25.5974,25.6042,236100.0
2013-11-12 11:00:00,37.87,37.9,37.85,37.86,231300.0,25.6042,25.6245,25.5906,25.5974,231300.0
2013-11-12 11:10:00,37.87,37.89,37.85,37.89,454800.0,25.6042,25.6177,25.5906,25.6177,454800.0
2013-11-12 11:20:00,37.89,37.91,37.86,37.88,345600.0,25.6177,25.6312,25.5974,25.6109,345600.0
2013-11-12 11:30:00,37.89,37.92,37.87,37.88,233600.0,25.6177,25.638,25.6042,25.6109,233600.0
2013-11-12 11:40:00,37.89,37.89,37.82,37.85,196900.0,25.6177,25.6177,25.5704,25.5906,196900.0
2013-11-12 11:50:00,37.84,37.85,37.76,37.78,139200.0,25.5839,25.5906,25.5298,25.5433,139200.0
2013-11-12 12:00:00,37.78,37.8,37.69,37.71,96000.0,25.5433,25.5568,25.4825,25.496,96000.0
2013-11-12 12:10:00,37.71,37.73,37.7,37.72,230600.0,25.496,25.5095,25.4892,25.5028,230600.0
2013-11-12 12:20:00,37.71,37.72,37.68,37.72,88100.0,25.496,25.5028,25.4757,25.5028,88100.0
2013-11-12 12:30:00,37.72,37.72,37.65,37.66,166900.0,25.5028,25.5028,25.4554,25.4622,166900.0
2013-11-12 12:40:00,37.66,37.73,37.66,37.73,130200.0,25.4622,25.5095,25.4622,25.5095,130200.0
2013-11-12 12:50:00,37.74,37.75,37.71,37.71,83100.0,25.5163,25.523,25.496,25.496,83100.0
2013-11-12 13:00:00,37.71,37.74,37.7,37.7,81000.0,25.496,25.5163,25.4892,25.4892,81000.0
2013-11-12 13:10:00,37.71,37.72,37.7,37.72,69800.0,25.496,25.5028,25.4892,25.5028,69800.0
2013-11-12 13:20:00,37.72,37.73,37.69,37.69,233000.0,25.5028,25.5095,25.4825,25.4825,233000.0
2013-11-12 13:30:00,37.69,37.7,37.62,37.67,192200.0,25.4825,25.4892,25.4351,25.469,192200.0
2013-11-12 13:40:00,37.67,37.7,37.66,37.67,235800.0,25.469,25.4892,25.4622,25.469,235800.0
2013-11-12 13:50:00,37.67,37.68,37.64,37.65,85400.0,25.469,25.4757,25.4487,25.4554,85400.0
2013-11-12 14:00:00,37.65,37.68,37.65,37.67,86800.0,25.4554,25.4757,25.4554,25.469,86800.0
2013-11-12 14:10:00,37.68,37.71,37.66,37.7,115600.0,25.4757,25.496,25.4622,25.4892,115600.0
2013-11-12 14:20:00,37.7,37.71,37.65,37.66,146200.0,25.4892,25.496,25.4554,25.4622,146200.0
2013-11-12 14:30:00,37.66,37.69,37.63,37.68,119700.0,25.4622,25.4825,25.4419,25.4757,119700.0
2013-11-12 14:40:00,37.69,37.69,37.67,37.67,192800.0,25.4825,25.4825,25.469,25.469,192800.0
2013-11-12 14:50:00,37.67,37.71,37.67,37.69,182100.0,25.469,25.496,25.469,25.4825,182100.0
2013-11-12 15:00:00,37.7,37.71,37.69,37.7,161400.0,25.4892,25.496,25.4825,25.4892,161400.0
2013-11-12 15:10:00,37.7,37.71,37.66,37.69,186900.0,25.4892,25.496,25.4622,25.4825,186900.0
2013-11-12 15:20:00,37.69,37.7,37.63,37.67,228500.0,25.4825,25.4892,25.4419,25.469,228500.0
2013-11-12 15:30:00,37.67,37.7,37.67,37.7,155600.0,25.469,25.4892,25.469,25.4892,155600.0
2013-11-12 15:40:00,37.69,37.7,37.67,37.69,322300.0,25.4825,25.4892,25.469,25.4825,322300.0
2013-11-12 15:50:00,37.69,37.76,37.68,37.76,853300.0,25.4825,25.5298,25.4757,25.5298,853300.0
2013-11-13 09:30:00,37.62,37.67,37.48,37.56,398100.0,25.4351,25.469,25.3405,25.3946,398100.0
2013-11-13 09:40:00,37.55,37.61,37.52,37.57,569400.0,25.3878,25.4284,25.3675,25.4013,569400.0
2013-11-13 09:50:00,37.58,37.59,37.5,37.57,352700.0,25.4081,25.4149,25.354,25.4013,352700.0
2013-11-13 10:00:00,37.58,37.59,37.52,37.54,195600.0,25.4081,25.4149,25.3675,25.3811,195600.0
2013-11-13 10:10:00,37.54,37.59,37.53,37.56,180100.0,25.3811,25.4149,25.3743,25.3946,180100.0
2013-11-13 10:20:00,37.56,37.56,37.5,37.52,588100.0,25.3946,25.3946,25.354,25.3675,588100.0
2013-11-13 10:30:00,37.52,37.61,37.52,37.58,163200.0,25.3675,25.4284,25.3675,25.4081,163200.0
2013-11-13 10:40:00,37.58,37.6,37.52,37.52,216800.0,25.4081,25.4216,25.3675,25.3675,216800.0
2013-11-13 10:50:00,37.51,37.52,37.47,37.5,170700.0,25.3608,25.3675,25.3337,25.354,170700.0
2013-11-13 11:00:00,37.5,37.52,37.47,37.5,150700.0,25.354,25.3675,25.3337,25.354,150700.0
2013-11-13 11:10:00,37.5,37.51,37.47,37.5,137800.0,25.354,25.3608,25.3337,25.354,137800.0
2013-11-13 11:20:00,37.5,37.51,37.48,37.51,319800.0,25.354,25.3608,25.3405,25.3608,319800.0
2013-11-13 11:30:00,37.51,37.52,37.49,37.52,218100.0,25.3608,25.3675,25.3473,25.3675,218100.0
2013-11-13 11:40:00,37.51,37.59,37.5,37.58,212100.0,25.3608,25.4149,25.354,25.4081,212100.0
2013-11-13 11:50:00,37.57,37.66,37.57,37.66,158800.0,25.4013,25.4622,25.4013,25.4622,158800.0
2013-11-13 12:00:00,37.66,37.66,37.59,37.62,83800.0,25.4622,25.4622,25.4149,25.4351,83800.0
2013-11-13 12:10:00,37.62,37.67,37.61,37.66,123400.0,25.4351,25.469,25.4284,25.4622,123400.0
2013-11-13 12:20:00,37.65,37.75,37.65,37.72,176400.0,25.4554,25.523,25.4554,25.5028,176400.0
2013-11-13 12:30:00,37.73,37.73,37.65,37.65,67700.0,25.5095,25.5095,25.4554,25.4554,67700.0
2013-11-13 12:40:00,37.65,37.7,37.64,37.68,106700.0,25.4554,25.4892,25.4487,25.4757,106700.0
2013-11-13 12:50:00,37.69,37.72,37.69,37.69,63900.0,25.4825,25.5028,25.4825,25.4825,63900.0
2013-11-13 13:00:00,37.7,37.71,37.68,37.7,54300.0,25.4892,25.496,25.4757,25.4892,54300.0
2013-11-13 13:10:00,37.7,37.75,37.69,37.75,52600.0,25.4892,25.523,25.4825,25.523,52600.0
2013-11-13 13:20:00,37.75,37.81,37.75,37.81,87200.0,25.523,25.5636,25.523,25.5636,87200.0
2013-11-13 13:30:00,37.8,37.84,37.79,37.84,206900.0,25.5568,25.5839,25.5501,25.5839,206900.0
2013-11-13 13:40:00,37.83,37.88,37.83,37.87,397500.0,25.5771,25.6109,25.5771,25.6042,397500.0
2013-11-13 13:50:00,37.87,37.88,37.85,37.86,77200.0,25.6042,25.6109,25.5906,25.5974,77200.0
2013-11-13 14:00:00,37.86,37.86,37.83,37.85,131400.0,25.5974,25.5974,25.5771,25.5906,131400.0
2013-11-13 14:10:00,37.86,37.87,37.84,37.86,79200.0,25.5974,25.6042,25.5839,25.5974,79200.0
2013-11-13 14:20:00,37.86,37.86,37.84,37.86,418700.0,25.5974,25.5974,25.5839,25.5974,418700.0
2013-11-13 14:30:00,37.86,37.87,37.84,37.84,171300.0,25.5974,25.6042,25.5839,25.5839,171300.0
2013-11-13 14:40:00,37.83,37.85,37.83,37.84,126400.0,25.5771,25.5906,25.5771,25.5839,126400.0
2013-11-13 14:50:00,37.84,37.85,37.83,37.85,137600.0,25.5839,25.5906,25.5771,25.5906,137600.0
2013-11-13 15:00:00,37.84,37.89,37.84,37.88,599500.0,25.5839,25.6177,25.5839,25.6109,599500.0
2013-11-13 15:10:00,37.89,37.92,37.87,37.9,861800.0,25.6177,25.638,25.6042,25.6245,861800.0
2013-11-13 15:20:00,37.91,37.92,37.87,37.87,336500.0,25.6312,25.638,25.6042,25.6042,336500.0
2013-11-13 15:30:00,37.87,37.92,37.86,37.9,410600.0,25.6042,25.638,25.5974,25.6245,410600.0
2013-11-13 15:40:00,37.91,37.98,37.9,37.95,614100.0,25.6312,25.6785,25.6245,25.6583,614100.0
2013-11-13 15:50:00,37.96,38.02,37.92,37.99,1515100.0,25.665,25.7056,25.638,25.6853,1515100.0
2013-11-14 09:30:00,38.17,38.22,38.09,38.17,300300.0,25.807,25.8408,25.7529,25.807,300300.0
2013-11-14 09:40:00,38.17,38.18,38.05,38.08,553200.0,25.807,25.8138,25.7259,25.7462,553200.0
2013-11-14 09:50:00,38.09,38.11,38.04,38.1,632700.0,25.7529,25.7664,25.7191,25.7597,632700.0
2013-11-14 10:00:00,38.11,38.13,38.04,38.04,148300.0,25.7664,25.78,25.7191,25.7191,148300.0
2013-11-14 10:10:00,38.04,38.14,38.04,38.08,122800.0,25.7191,25.7867,25.7191,25.7462,122800.0
2013-11-14 10:20:00,38.08,38.13,38.05,38.06,249300.0,25.7462,25.78,25.7259,25.7326,249300.0
2013-11-14 10:30:00,38.05,38.15,38.05,38.14,132000.0,25.7259,25.7935,25.7259,25.7867,132000.0
2013-11-14 10:40:00,38.14,38.27,38.14,38.24,338500.0,25.7867,25.8746,25.7867,25.8543,338500.0
2013-11-14 10:50:00,38.24,38.25,38.2,38.25,146800.0,25.8543,25.8611,25.8273,25.8611,146800.0
2013-11-14 11:00:00,38.24,38.24,38.2,38.2,205700.0,25.8543,25.8543,25.8273,25.8273,205700.0
2013-11-14 11:10:00,38.21,38.29,38.19,38.28,174900.0,25.834,25.8881,25.8205,25.8814,174900.0
2013-11-14 11:20:00,38.28,38.34,38.27,38.3,157500.0,25.8814,25.9219,25.8746,25.8949,157500.0
2013-11-14 11:30:00,38.31,38.34,38.27,38.32,216400.0,25.9017,25.9219,25.8746,25.9084,216400.0
2013-11-14 11:40:00,38.33,38.36,38.29,38.33,117200.0,25.9152,25.9355,25.8881,25.9152,117200.0
2013-11-14 11:50:00,38.33,38.35,38.3,38.3,100900.0,25.9152,25.9287,25.8949,25.8949,100900.0
2013-11-14 12:00:00,38.31,38.34,38.3,38.32,74000.0,25.9017,25.9219,25.8949,25.9084,74000.0
2013-11-14 12:10:00,38.32,38.37,38.32,38.36,85700.0,25.9084,25.9422,25.9084,25.9355,85700.0
2013-11-14 12:20:00,38.36,38.37,38.32,38.33,137700.0,25.9355,25.9422,25.9084,25.9152,137700.0
2013-11-14 12:30:00,38.34,38.36,38.32,38.33,112000.0,25.9219,25.9355,25.9084,25.9152,112000.0
2013-11-14 12:40:00,38.33,38.33,38.31,38.32,43700.0,25.9152,25.9152,25.9017,25.9084,43700.0
2013-11-14 12:50:00,38.31,38.33,38.3,38.31,54100.0,25.9017,25.9152,25.8949,25.9017,54100.0
2013-11-14 13:00:00,38.3,38.34,38.3,38.3,111400.0,25.8949,25.9219,25.8949,25.8949,111400.0
2013-11-14 13:10:00,38.31,38.34,38.3,38.33,78200.0,25.9017,25.9219,25.8949,25.9152,78200.0
2013-11-14 13:20:00,38.33,38.33,38.3,38.3,44700.0,25.9152,25.9152,25.8949,25.8949,44700.0
2013-11-14 13:30:00,38.3,38.3,38.28,38.29,35100.0,25.8949,25.8949,25.8814,25.8881,35100.0
2013-11-14 13:40:00,38.29,38.3,38.28,38.3,53600.0,25.8881,25.8949,25.8814,25.8949,53600.0
2013-11-14 13:50:00,38.3,38.3,38.28,38.28,69700.0,25.8949,25.8949,25.8814,25.8814,69700.0
2013-11-14 14:00:00,38.28,38.29,38.26,38.27,142000.0,25.8814,25.8881,25.8679,25.8746,142000.0
2013-11-14 14:10:00,38.27,38.32,38.27,38.32,88800.0,25.8746,25.9084,25.8746,25.9084,88800.0
2013-11-14 14:20:00,38.32,38.36,38.31,38.34,91500.0,25.9084,25.9355,25.9017,25.9219,91500.0
2013-11-14 14:30:00,38.34,38.36,38.33,38.36,60800.0,25.9219,25.9355,25.9152,25.9355,60800.0
2013-11-14 14:40:00,38.36,38.38,38.35,38.37,90900.0,25.9355,25.949,25.9287,25.9422,90900.0
2013-11-14 14:50:00,38.37,38.38,38.33,38.34,130500.0,25.9422,25.949,25.9152,25.9219,130500.0
2013-11-14 15:00:00,38.33,38.36,38.32,38.35,80300.0,25.9152,25.9355,25.9084,25.9287,80300.0
2013-11-14 15:10:00,38.36,38.39,38.34,38.34,128800.0,25.9355,25.9557,25.9219,25.9219,128800.0
2013-11-14 15:20:00,38.34,38.38,38.34,38.36,168700.0,25.9219,25.949,25.9219,25.9355,168700.0
2013-11-14 15:30:00,38.36,38.38,38.34,38.38,138700.0,25.9355,25.949,25.9219,25.949,138700.0
2013-11-14 15:40:00,38.37,38.38,38.3,38.3,314000.0,25.9422,25.949,25.8949,25.8949,314000.0
2013-11-14 15:50:00,38.3,38.31,38.26,38.29,855500.0,25.8949,25.9017,25.8679,25.8881,855500.0
2013-11-15 09:30:00,38.24,38.29,38.2,38.26,926100.0,25.8543,25.8881,25.8273,25.8679,926100.0
2013-11-15 09:40:00,38.26,38.34,38.21,38.32,161700.0,25.8679,25.9219,25.834,25.9084,161700.0
2013-11-15 09:50:00,38.32,38.38,38.32,38.37,141400.0,25.9084,25.949,25.9084,25.9422,141400.0
2013-11-15 10:00:00,38.36,38.39,38.31,38.35,207400.0,25.9355,25.9557,25.9017,25.9287,207400.0
2013-11-15 10:10:00,38.34,38.38,38.28,38.35,296700.0,25.9219,25.949,25.8814,25.9287,296700.0
2013-11-15 10:20:00,38.35,38.35,38.3,38.31,93500.0,25.9287,25.9287,25.8949,25.9017,93500.0
2013-11-15 10:30:00,38.31,38.33,38.27,38.27,101600.0,25.9017,25.9152,25.8746,25.8746,101600.0
2013-11-15 10:40:00,38.27,38.3,38.26,38.3,217800.0,25.8746,25.8949,25.8679,25.8949,217800.0
2013-11-15 10:50:00,38.3,38.33,38.29,38.31,74400.0,25.8949,25.9152,25.8881,25.9017,74400.0
2013-11-15 11:00:00,38.31,38.32,38.21,38.22,241700.0,25.9017,25.9084,25.834,25.8408,241700.0
2013-11-15 11:10:00,38.22,38.24,38.15,38.18,298600.0,25.8408,25.8543,25.7935,25.8138,298600.0
2013-11-15 11:20:00,38.18,38.21,38.16,38.21,133500.0,25.8138,25.834,25.8002,25.834,133500.0
2013-11-15 11:30:00,38.21,38.28,38.2,38.27,121800.0,25.834,25.8814,25.8273,25.8746,121800.0
2013-11-15 11:40:00,38.28,38.31,38.26,38.31,65100.0,25.8814,25.9017,25.8679,25.9017,65100.0
2013-11-15 11:50:00,38.3,38.31,38.27,38.27,63000.0,25.8949,25.9017,25.8746,25.8746,63000.0
2013-11-15 12:00:00,38.27,38.3,38.26,38.28,180600.0,25.8746,25.8949,25.8679,25.8814,180600.0
2013-11-15 12:10:00,38.29,38.29,38.25,38.26,106700.0,25.8881,25.8881,25.8611,25.8679,106700.0
2013-11-15 12:20:00,38.27,38.27,38.24,38.26,51800.0,25.8746,25.8746,25.8543,25.8679,51800.0
2013-11-15 12:30:00,38.26,38.26,38.24,38.25,20200.0,25.8679,25.8679,25.8543,25.8611,20200.0
2013-11-15 12:40:00,38.24,38.25,38.2,38.2,58000.0,25.8543,25.8611,25.8273,25.8273,58000.0
2013-11-15 12:50:00,38.21,38.22,38.19,38.22,78300.0,25.834,25.8408,25.8205,25.8408,78300.0
2013-11-15 13:00:00,38.21,38.23,38.2,38.23,83900.0,25.834,25.8476,25.8273,25.8476,83900.0
2013-11-15 13:10:00,38.23,38.26,38.22,38.26,49700.0,25.8476,25.8679,25.8408,25.8679,49700.0
2013-11-15 13:20:00,38.26,38.27,38.25,38.26,68900.0,25.8679,25.8746,25.8611,25.8679,68900.0
2013-11-15 13:30:00,38.26,38.28,38.25,38.26,68200.0,25.8679,25.8814,25.8611,25.8679,68200.0
2013-11-15 13:40:00,38.27,38.27,38.24,38.26,104600.0,25.8746,25.8746,25.8543,25.8679,104600.0
2013-11-15 13:50:00,38.25,38.25,38.2,38.22,99900.0,25.8611,25.8611,25.8273,25.8408,99900.0
2013-11-15 14:00:00,38.22,38.24,38.22,38.24,26700.0,25.8408,25.8543,25.8408,25.8543,26700.0
2013-11-15 14:10:00,38.24,38.27,38.23,38.26,53700.0,25.8543,25.8746,25.8476,25.8679,53700.0
2013-11-15 14:20:00,38.26,38.28,38.25,38.28,62100.0,25.8679,25.8814,25.8611,25.8814,62100.0
2013-11-15 14:30:00,38.28,38.28,38.27,38.27,29300.0,25.8814,25.8814,25.8746,25.8746,29300.0
2013-11-15 14:40:00,38.28,38.28,38.24,38.25,130900.0,25.8814,25.8814,25.8543,25.8611,130900.0
2013-11-15 14:50:00,38.24,38.26,38.24,38.26,54600.0,25.8543,25.8679,25.8543,25.8679,54600.0
2013-11-15 15:00:00,38.26,38.29,38.26,38.28,145700.0,25.8679,25.8881,25.8679,25.8814,145700.0
2013-11-15 15:10:00,38.28,38.31,38.27,38.3,153200.0,25.8814,25.9017,25.8746,25.8949,153200.0
2013-11-15 15:20:00,38.31,38.32,38.29,38.31,95900.0,25.9017,25.9084,25.8881,25.9017,95900.0
2013-11-15 15:30:00,38.31,38.33,38.29,38.3,216300.0,25.9017,25.9152,25.8881,25.8949,216300.0
2013-11-15 15:40:00,38.3,38.31,38.27,38.27,229600.0,25.8949,25.9017,25.8746,25.8746,229600.0
2013-11-15 15:50:00,38.28,38.31,38.26,38.3,398100.0,25.8814,25.9017,25.8679,25.8949,398100.0
2013-11-18 09:30:00,38.29,38.37,38.27,38.3,203700.0,25.8881,25.9422,25.8746,25.8949,203700.0
2013-11-18 09:40:00,38.3,38.31,38.19,38.3,157300.0,25.8949,25.9017,25.8205,25.8949,157300.0
2013-11-18 09:50:00,38.31,38.32,38.25,38.25,117200.0,25.9017,25.9084,25.8611,25.8611,117200.0
2013-11-18 10:00:00,38.25,38.29,38.22,38.25,164100.0,25.8611,25.8881,25.8408,25.8611,164100.0
2013-11-18 10:10:00,38.25,38.26,38.21,38.23,82200.0,25.8611,25.8679,25.834,25.8476,82200.0
2013-11-18 10:20:00,38.23,38.3,38.22,38.25,363800.0,25.8476,25.8949,25.8408,25.8611,363800.0
2013-11-18 10:30:00,38.26,38.3,38.26,38.26,150400.0,25.8679,25.8949,25.8679,25.8679,150400.0
2013-11-18 10:40:00,38.27,38.29,38.26,38.27,144500.0,25.8746,25.8881,25.8679,25.8746,144500.0
2013-11-18 10:50:00,38.28,38.3,38.27,38.28,116100.0,25.8814,25.8949,25.8746,25.8814,116100.0
2013-11-18 11:00:00,38.27,38.3,38.26,38.27,292800.0,25.8746,25.8949,25.8679,25.8746,292800.0
2013-11-18 11:10:00,38.27,38.29,38.21,38.21,406500.0,25.8746,25.8881,25.834,25.834,406500.0
2013-11-18 11:20:00,38.21,38.29,38.21,38.23,334400.0,25.834,25.8881,25.834,25.8476,334400.0
2013-11-18 11:30:00,38.24,38.24,38.2,38.23,161000.0,25.8543,25.8543,25.8273,25.8476,161000.0
2013-11-18 11:40:00,38.23,38.24,38.18,38.19,142700.0,25.8476,25.8543,25.8138,25.8205,142700.0
2013-11-18 11:50:00,38.19,38.23,38.19,38.23,70600.0,25.8205,25.8476,25.8205,25.8476,70600.0
2013-11-18 12:00:00,38.23,38.28,38.18,38.28,1535000.0,25.8476,25.8814,25.8138,25.8814,1535000.0
2013-11-18 12:10:00,38.29,38.33,38.29,38.29,274000.0,25.8881,25.9152,25.8881,25.8881,274000.0
2013-11-18 12:20:00,38.29,38.3,38.27,38.28,86700.0,25.8881,25.8949,25.8746,25.8814,86700.0
2013-11-18 12:30:00,38.28,38.32,38.28,38.3,74600.0,25.8814,25.9084,25.8814,25.8949,74600.0
2013-11-18 12:40:00,38.3,38.33,38.28,38.3,91900.0,25.8949,25.9152,25.8814,25.8949,91900.0
2013-11-18 12:50:00,38.31,38.34,38.27,38.34,223900.0,25.9017,25.9219,25.8746,25.9219,223900.0
2013-11-18 13:00:00,38.34,38.37,38.32,38.37,100100.0,25.9219,25.9422,25.9084,25.9422,100100.0
2013-11-18 13:10:00,38.36,38.46,38.36,38.46,201100.0,25.9355,26.0031,25.9355,26.0031,201100.0
2013-11-18 13:20:00,38.46,38.47,38.45,38.47,83600.0,26.0031,26.0098,25.9963,26.0098,83600.0
2013-11-18 13:30:00,38.47,38.48,38.43,38.44,64000.0,26.0098,26.0166,25.9828,25.9896,64000.0
2013-11-18 13:40:00,38.44,38.44,38.38,38.38,116800.0,25.9896,25.9896,25.949,25.949,116800.0
2013-11-18 13:50:00,38.38,38.44,38.37,38.43,170100.0,25.949,25.9896,25.9422,25.9828,170100.0
2013-11-18 14:00:00,38.44,38.44,38.41,38.41,124500.0,25.9896,25.9896,25.9693,25.9693,124500.0
2013-11-18 14:10:00,38.42,38.45,38.41,38.45,55700.0,25.976,25.9963,25.9693,25.9963,55700.0
2013-11-18 14:20:00,38.44,38.45,38.4,38.44,101000.0,25.9896,25.9963,25.9625,25.9896,101000.0
2013-11-18 14:30:00,38.44,38.44,38.41,38.42,73100.0,25.9896,25.9896,25.9693,25.976,73100.0
2013-11-18 14:40:00,38.42,38.43,38.32,38.33,195600.0,25.976,25.9828,25.9084,25.9152,195600.0
2013-11-18 14:50:00,38.32,38.37,38.32,38.34,87600.0,25.9084,25.9422,25.9084,25.9219,87600.0
2013-11-18 15:00:00,38.33,38.34,38.31,38.31,67800.0,25.9152,25.9219,25.9017,25.9017,67800.0
2013-11-18 15:10:00,38.31,38.33,38.28,38.32,162300.0,25.9017,25.9152,25.8814,25.9084,162300.0
2013-11-18 15:20:00,38.32,38.33,38.25,38.3,189900.0,25.9084,25.9152,25.8611,25.8949,189900.0
2013-11-18 15:30:00,38.29,38.32,38.26,38.32,251100.0,25.8881,25.9084,25.8679,25.9084,251100.0
2013-11-18 15:40:00,38.32,38.34,38.28,38.28,149900.0,25.9084,25.9219,25.8814,25.8814,149900.0
2013-11-18 15:50:00,38.28,38.34,38.27,38.33,377600.0,25.8814,25.9219,25.8746,25.9152,377600.0
2013-11-19 09:30:00,38.38,38.43,38.29,38.42,183200.0,25.949,25.9828,25.8881,25.976,183200.0
2013-11-19 09:40:00,38.42,38.42,38.34,38.36,160900.0,25.976,25.976,25.9219,25.9355,160900.0
2013-11-19 09:50:00,38.37,38.5,38.37,38.5,208300.0,25.9422,26.0301,25.9422,26.0301,208300.0
2013-11-19 10:00:00,38.5,38.63,38.5,38.61,432100.0,26.0301,26.118,26.0301,26.1045,432100.0
2013-11-19 10:10:00,38.61,38.67,38.58,38.62,177500.0,26.1045,26.1451,26.0842,26.1113,177500.0
2013-11-19 10:20:00,38.62,38.62,38.51,38.54,68900.0,26.1113,26.1113,26.0369,26.0572,68900.0
2013-11-19 10:30:00,38.54,38.6,38.51,38.58,137200.0,26.0572,26.0977,26.0369,26.0842,137200.0
2013-11-19 10:40:00,38.59,38.64,38.58,38.58,331600.0,26.091,26.1248,26.0842,26.0842,331600.0
2013-11-19 10:50:00,38.58,38.61,38.56,38.6,93700.0,26.0842,26.1045,26.0707,26.0977,93700.0
2013-11-19 11:00:00,38.59,38.63,38.58,38.61,124200.0,26.091,26.118,26.0842,26.1045,124200.0
2013-11-19 11:10:00,38.59,38.63,38.58,38.62,210500.0,26.091,26.118,26.0842,26.1113,210500.0
2013-11-19 11:20:00,38.62,38.64,38.61,38.62,127300.0,26.1113,26.1248,26.1045,26.1113,127300.0
2013-11-19 11:30:00,38.63,38.67,38.62,38.67,140300.0,26.118,26.1451,26.1113,26.1451,140300.0
2013-11-19 11:40:00,38.66,38.69,38.63,38.68,255200.0,26.1383,26.1586,26.118,26.1518,255200.0
2013-11-19 11:50:00,38.68,38.72,38.66,38.72,100700.0,26.1518,26.1789,26.1383,26.1789,100700.0
2013-11-19 12:00:00,38.72,38.77,38.68,38.76,177800.0,26.1789,26.2127,26.1518,26.2059,177800.0
2013-11-19 12:10:00,38.76,38.78,38.74,38.77,167400.0,26.2059,26.2194,26.1924,26.2127,167400.0
2013-11-19 12:20:00,38.77,38.83,38.76,38.82,178200.0,26.2127,26.2532,26.2059,26.2465,178200.0
2013-11-19 12:30:00,38.82,38.83,38.77,38.78,281000.0,26.2465,26.2532,26.2127,26.2194,281000.0
2013-11-19 12:40:00,38.77,38.8,38.72,38.73,190200.0,26.2127,26.233,26.1789,26.1856,190200.0
2013-11-19 12:50:00,38.72,38.73,38.67,38.67,55100.0,26.1789,26.1856,26.1451,26.1451,55100.0
2013-11-19 13:00:00,38.66,38.69,38.65,38.68,102500.0,26.1383,26.1586,26.1315,26.1518,102500.0
2013-11-19 13:10:00,38.68,38.74,38.68,38.73,92200.0,26.1518,26.1924,26.1518,26.1856,92200.0
2013-11-19 13:20:00,38.72,38.73,38.66,38.67,176500.0,26.1789,26.1856,26.1383,26.1451,176500.0
2013-11-19 13:30:00,38.66,38.7,38.63,38.63,231000.0,26.1383,26.1653,26.118,26.118,231000.0
2013-11-19 13:40:00,38.63,38.69,38.63,38.67,114400.0,26.118,26.1586,26.118,26.1451,114400.0
2013-11-19 13:50:00,38.67,38.67,38.58,38.61,105500.0,26.1451,26.1451,26.0842,26.1045,105500.0
2013-11-19 14:00:00,38.6,38.67,38.59,38.64,267200.0,26.0977,26.1451,26.091,26.1248,267200.0
2013-11-19 14:10:00,38.65,38.73,38.64,38.73,158100.0,26.1315,26.1856,26.1248,26.1856,158100.0
2013-11-19 14:20:00,38.73,38.73,38.66,38.67,211600.0,26.1856,26.1856,26.1383,26.1451,211600.0
2013-11-19 14:30:00,38.66,38.75,38.66,38.75,195800.0,26.1383,26.1991,26.1383,26.1991,195800.0
2013-11-19 14:40:00,38.75,38.75,38.7,38.72,113700.0,26.1991,26.1991,26.1653,26.1789,113700.0
2013-11-19 14:50:00,38.71,38.72,38.67,38.68,129800.0,26.1721,26.1789,26.1451,26.1518,129800.0
2013-11-19 15:00:00,38.68,38.72,38.66,38.71,269900.0,26.1518,26.1789,26.1383,26.1721,269900.0
2013-11-19 15:10:00,38.71,38.75,38.7,38.75,160000.0,26.1721,26.1991,26.1653,26.1991,160000.0
2013-11-19 15:20:00,38.74,38.75,38.69,38.7,110600.0,26.1924,26.1991,26.1586,26.1653,110600.0
2013-11-19 15:30:00,38.7,38.7,38.65,38.65,419700.0,26.1653,26.1653,26.1315,26.1315,419700.0
2013-11-19 15:40:00,38.66,38.7,38.65,38.67,359900.0,26.1383,26.1653,26.1315,26.1451,359900.0
2013-11-19 15:50:00,38.66,38.67,38.62,38.67,643900.0,26.1383,26.1451,26.1113,26.1451,643900.0
2013-11-20 09:30:00,38.79,38.79,38.52,38.54,444300.0,26.2262,26.2262,26.0436,26.0572,444300.0
2013-11-20 09:40:00,38.54,38.63,38.5,38.59,164100.0,26.0572,26.118,26.0301,26.091,164100.0
2013-11-20 09:50:00,38.58,38.68,38.54,38.64,96600.0,26.0842,26.1518,26.0572,26.1248,96600.0
2013-11-20 10:00:00,38.64,38.66,38.56,38.56,120500.0,26.1248,26.1383,26.0707,26.0707,120500.0
2013-11-20 10:10:00,38.56,38.62,38.56,38.59,133400.0,26.0707,26.1113,26.0707,26.091,133400.0
2013-11-20 10:20:00,38.6,38.69,38.6,38.67,199400.0,26.0977,26.1586,26.0977,26.1451,199400.0
2013-11-20 10:30:00,38.67,38.69,38.61,38.67,124700.0,26.1451,26.1586,26.1045,26.1451,124700.0
2013-11-20 10:40:00,38.67,38.7,38.65,38.69,140500.0,26.1451,26.1653,26.1315,26.1586,140500.0
2013-11-20 10:50:00,38.69,38.7,38.64,38.66,184200.0,26.1586,26.1653,26.1248,26.1383,184200.0
2013-11-20 11:00:00,38.65,38.66,38.6,38.65,72100.0,26.1315,26.1383,26.0977,26.1315,72100.0
2013-11-20 11:10:00,38.64,38.67,38.64,38.67,60100.0,26.1248,26.1451,26.1248,26.1451,60100.0
2013-11-20 11:20:00,38.67,38.69,38.64,38.68,75200.0,26.1451,26.1586,26.1248,26.1518,75200.0
2013-11-20 11:30:00,38.67,38.68,38.65,38.67,67600.0,26.1451,26.1518,26.1315,26.1451,67600.0
2013-11-20 11:40:00,38.66,38.67,38.65,38.66,55200.0,26.1383,26.1451,26.1315,26.1383,55200.0
2013-11-20 11:50:00,38.66,38.72,38.65,38.72,142300.0,26.1383,26.1789,26.1315,26.1789,142300.0
2013-11-20 12:00:00,38.72,38.8,38.71,38.8,275500.0,26.1789,26.233,26.1721,26.233,275500.0
2013-11-20 12:10:00,38.79,38.83,38.79,38.82,90500.0,26.2262,26.2532,26.2262,26.2465,90500.0
2013-11-20 12:20:00,38.81,38.84,38.8,38.82,243700.0,26.2397,26.26,26.233,26.2465,243700.0
2013-11-20 12:30:00,38.82,38.87,38.8,38.83,469200.0,26.2465,26.2803,26.233,26.2532,469200.0
2013-11-20 12:40:00,38.83,38.88,38.83,38.87,151200.0,26.2532,26.287,26.2532,26.2803,151200.0
2013-11-20 12:50:00,38.87,38.87,38.8,38.8,109800.0,26.2803,26.2803,26.233,26.233,109800.0
2013-11-20 13:00:00,38.8,38.82,38.8,38.82,72300.0,26.233,26.2465,26.233,26.2465,72300.0
2013-11-20 13:10:00,38.82,38.82,38.8,38.8,71200.0,26.2465,26.2465,26.233,26.233,71200.0
2013-11-20 13:20:00,38.8,38.82,38.8,38.82,153100.0,26.233,26.2465,26.233,26.2465,153100.0
2013-11-20 13:30:00,38.81,38.85,38.81,38.83,77200.0,26.2397,26.2668,26.2397,26.2532,77200.0
2013-11-20 13:40:00,38.83,38.86,38.82,38.86,72100.0,26.2532,26.2735,26.2465,26.2735,72100.0
2013-11-20 13:50:00,38.86,38.86,38.84,38.85,45400.0,26.2735,26.2735,26.26,26.2668,45400.0
2013-11-20 14:00:00,38.85,38.9,38.75,38.82,543900.0,26.2668,26.3006,26.1991,26.2465,543900.0
2013-11-20 14:10:00,38.81,38.84,38.76,38.83,319000.0,26.2397,26.26,26.2059,26.2532,319000.0
2013-11-20 14:20:00,38.84,38.87,38.82,38.84,213000.0,26.26,26.2803,26.2465,26.26,213000.0
2013-11-20 14:30:00,38.84,38.85,38.77,38.77,143300.0,26.26,26.2668,26.2127,26.2127,143300.0
2013-11-20 14:40:00,38.77,38.8,38.73,38.8,209800.0,26.2127,26.233,26.1856,26.233,209800.0
2013-11-20 14:50:00,38.8,38.8,38.69,38.7,327000.0,26.233,26.233,26.1586,26.1653,327000.0
2013-11-20 15:00:00,38.7,38.71,38.63,38.65,298000.0,26.1653,26.1721,26.118,26.1315,298000.0
2013-11-20 15:10:00,38.66,38.74,38.65,38.7,234800.0,26.1383,26.1924,26.1315,26.1653,234800.0
2013-11-20 15:20:00,38.69,38.71,38.67,38.7,189700.0,26.1586,26.1721,26.1451,26.1653,189700.0
2013-11-20 15:30:00,38.71,38.71,38.63,38.69,295600.0,26.1721,26.1721,26.118,26.1586,295600.0
2013-11-20 15:40:00,38.69,38.72,38.67,38.71,320500.0,26.1586,26.1789,26.1451,26.1721,320500.0
2013-11-20 15:50:00,38.7,38.77,38.67,38.75,821500.0,26.1653,26.2127,26.1451,26.1991,821500.0
2013-11-21 09:30:00,38.84,38.9,38.6,38.88,270800.0,26.26,26.3006,26.0977,26.287,270800.0
2013-11-21 09:40:00,38.87,38.92,38.8,38.82,256000.0,26.2803,26.3141,26.233,26.2465,256000.0
2013-11-21 09:50:00,38.82,38.86,38.77,38.82,92200.0,26.2465,26.2735,26.2127,26.2465,92200.0
2013-11-21 10:00:00,38.83,38.86,38.77,38.8,76400.0,26.2532,26.2735,26.2127,26.233,76400.0
2013-11-21 10:10:00,38.81,38.86,38.81,38.82,72600.0,26.2397,26.2735,26.2397,26.2465,72600.0
2013-11-21 10:20:00,38.82,38.85,38.8,38.83,130000.0,26.2465,26.2668,26.233,26.2532,130000.0
2013-11-21 10:30:00,38.84,38.93,38.83,38.93,198400.0,26.26,26.3208,26.2532,26.3208,198400.0
2013-11-21 10:40:00,38.93,38.96,38.91,38.92,150600.0,26.3208,26.3411,26.3073,26.3141,150600.0
2013-11-21 10:50:00,38.91,38.92,38.88,38.9,123100.0,26.3073,26.3141,26.287,26.3006,123100.0
2013-11-21 11:00:00,38.9,38.92,38.87,38.87,52900.0,26.3006,26.3141,26.2803,26.2803,52900.0
2013-11-21 11:10:00,38.87,38.89,38.83,38.84,165900.0,26.2803,26.2938,26.2532,26.26,165900.0
2013-11-21 11:20:00,38.84,38.85,38.81,38.81,189700.0,26.26,26.2668,26.2397,26.2397,189700.0
2013-11-21 11:30:00,38.81,38.82,38.74,38.77,635200.0,26.2397,26.2465,26.1924,26.2127,635200.0
2013-11-21 11:40:00,38.77,38.8,38.76,38.78,234200.0,26.2127,26.233,26.2059,26.2194,234200.0
2013-11-21 11:50:00,38.78,38.82,38.78,38.81,334300.0,26.2194,26.2465,26.2194,26.2397,334300.0
2013-11-21 12:00:00,38.81,38.83,38.8,38.81,101700.0,26.2397,26.2532,26.233,26.2397,101700.0
2013-11-21 12:10:00,38.8,38.81,38.79,38.79,69400.0,26.233,26.2397,26.2262,26.2262,69400.0
2013-11-21 12:20:00,38.8,38.8,38.73,38.73,198700.0,26.233,26.233,26.1856,26.1856,198700.0
2013-11-21 12:30:00,38.74,38.81,38.71,38.8,223300.0,26.1924,26.2397,26.1721,26.233,223300.0
2013-11-21 12:40:00,38.8,38.84,38.79,38.83,169200.0,26.233,26.26,26.2262,26.2532,169200.0
2013-11-21 12:50:00,38.83,38.84,38.79,38.83,235500.0,26.2532,26.26,26.2262,26.2532,235500.0
2013-11-21 13:00:00,38.82,38.84,38.82,38.83,112900.0,26.2465,26.26,26.2465,26.2532,112900.0
2013-11-21 13:10:00,38.84,38.92,38.83,38.9,288700.0,26.26,26.3141,26.2532,26.3006,288700.0
2013-11-21 13:20:00,38.91,38.93,38.9,38.91,123700.0,26.3073,26.3208,26.3006,26.3073,123700.0
2013-11-21 13:30:00,38.92,38.93,38.9,38.9,239400.0,26.3141,26.3208,26.3006,26.3006,239400.0
2013-11-21 13:40:00,38.9,38.94,38.9,38.93,146600.0,26.3006,26.3276,26.3006,26.3208,146600.0
2013-11-21 13:50:00,38.93,38.93,38.91,38.92,115400.0,26.3208,26.3208,26.3073,26.3141,115400.0
2013-11-21 14:00:00,38.92,38.93,38.88,38.88,71500.0,26.3141,26.3208,26.287,26.287,71500.0
2013-11-21 14:10:00,38.89,38.92,38.88,38.91,111700.0,26.2938,26.3141,26.287,26.3073,111700.0
2013-11-21 14:20:00,38.92,38.93,38.91,38.92,154000.0,26.3141,26.3208,26.3073,26.3141,154000.0
2013-11-21 14:30:00,38.92,38.93,38.86,38.87,166000.0,26.3141,26.3208,26.2735,26.2803,166000.0
2013-11-21 14:40:00,38.87,38.89,38.86,38.86,99800.0,26.2803,26.2938,26.2735,26.2735,99800.0
2013-11-21 14:50:00,38.86,38.87,38.85,38.85,137000.0,26.2735,26.2803,26.2668,26.2668,137000.0
2013-11-21 15:00:00,38.85,38.85,38.77,38.77,169700.0,26.2668,26.2668,26.2127,26.2127,169700.0
2013-11-21 15:10:00,38.79,38.84,38.79,38.84,173000.0,26.2262,26.26,26.2262,26.26,173000.0
2013-11-21 15:20:00,38.84,38.87,38.83,38.86,119100.0,26.26,26.2803,26.2532,26.2735,119100.0
2013-11-21 15:30:00,38.87,38.9,38.86,38.89,207900.0,26.2803,26.3006,26.2735,26.2938,207900.0
2013-11-21 15:40:00,38.9,38.91,38.88,38.89,407300.0,26.3006,26.3073,26.287,26.2938,407300.0
2013-11-21 15:50:00,38.89,38.9,38.83,38.86,632000.0,26.2938,26.3006,26.2532,26.2735,632000.0
2013-11-22 09:30:00,38.8,38.81,38.55,38.64,417300.0,26.233,26.2397,26.0639,26.1248,417300.0
2013-11-22 09:40:00,38.65,38.68,38.59,38.67,138200.0,26.1315,26.1518,26.091,26.1451,138200.0
2013-11-22 09:50:00,38.66,38.74,38.66,38.7,107500.0,26.1383,26.1924,26.1383,26.1653,107500.0
2013-11-22 10:00:00,38.71,38.71,38.63,38.65,179500.0,26.1721,26.1721,26.118,26.1315,179500.0
2013-11-22 10:10:00,38.65,38.78,38.65,38.77,174900.0,26.1315,26.2194,26.1315,26.2127,174900.0
2013-11-22 10:20:00,38.78,38.81,38.74,38.74,217300.0,26.2194,26.2397,26.1924,26.1924,217300.0
2013-11-22 10:30:00,38.74,38.76,38.71,38.72,200800.0,26.1924,26.2059,26.1721,26.1789,200800.0
2013-11-22 10:40:00,38.72,38.75,38.7,38.71,162800.0,26.1789,26.1991,26.1653,26.1721,162800.0
2013-11-22 10:50:00,38.71,38.72,38.69,38.72,145200.0,26.1721,26.1789,26.1586,26.1789,145200.0
2013-11-22 11:00:00,38.72,38.75,38.72,38.72,68300.0,26.1789,26.1991,26.1789,26.1789,68300.0
2013-11-22 11:10:00,38.73,38.79,38.72,38.78,71100.0,26.1856,26.2262,26.1789,26.2194,71100.0
2013-11-22 11:20:00,38.79,38.8,38.77,38.8,128600.0,26.2262,26.233,26.2127,26.233,128600.0
2013-11-22 11:30:00,38.8,38.85,38.79,38.84,111700.0,26.233,26.2668,26.2262,26.26,111700.0
2013-11-22 11:40:00,38.84,38.88,38.83,38.88,236500.0,26.26,26.287,26.2532,26.287,236500.0
2013-11-22 11:50:00,38.89,38.9,38.87,38.89,130700.0,26.2938,26.3006,26.2803,26.2938,130700.0
2013-11-22 12:00:00,38.88,38.9,38.85,38.9,119500.0,26.287,26.3006,26.2668,26.3006,119500.0
2013-11-22 12:10:00,38.9,38.9,38.88,38.89,99100.0,26.3006,26.3006,26.287,26.2938,99100.0
2013-11-22 12:20:00,38.9,38.91,38.89,38.89,67300.0,26.3006,26.3073,26.2938,26.2938,67300.0
2013-11-22 12:30:00,38.89,38.91,38.88,38.89,94600.0,26.2938,26.3073,26.287,26.2938,94600.0
2013-11-22 12:40:00,38.89,38.91,38.89,38.9,59900.0,26.2938,26.3073,26.2938,26.3006,59900.0
2013-11-22 12:50:00,38.89,38.91,38.89,38.9,48300.0,26.2938,26.3073,26.2938,26.3006,48300.0
2013-11-22 13:00:00,38.9,38.93,38.9,38.93,72900.0,26.3006,26.3208,26.3006,26.3208,72900.0
2013-11-22 13:10:00,38.92,38.94,38.91,38.92,60400.0,26.3141,26.3276,26.3073,26.3141,60400.0
2013-11-22 13:20:00,38.92,38.97,38.91,38.96,88300.0,26.3141,26.3479,26.3073,26.3411,88300.0
2013-11-22 13:30:00,38.96,38.96,38.92,38.92,68200.0,26.3411,26.3411,26.3141,26.3141,68200.0
2013-11-22 13:40:00,38.92,38.94,38.91,38.92,144600.0,26.3141,26.3276,26.3073,26.3141,144600.0
2013-11-22 13:50:00,38.91,38.93,38.88,38.88,118900.0,26.3073,26.3208,26.287,26.287,118900.0
2013-11-22 14:00:00,38.89,38.92,38.88,38.9,64400.0,26.2938,26.3141,26.287,26.3006,64400.0
2013-11-22 14:10:00,38.9,38.92,38.89,38.91,105300.0,26.3006,26.3141,26.2938,26.3073,105300.0
2013-11-22 14:20:00,38.91,38.93,38.9,38.92,92100.0,26.3073,26.3208,26.3006,26.3141,92100.0
2013-11-22 14:30:00,38.92,38.93,38.91,38.93,72900.0,26.3141,26.3208,26.3073,26.3208,72900.0
2013-11-22 14:40:00,38.92,38.93,38.91,38.92,63400.0,26.3141,26.3208,26.3073,26.3141,63400.0
2013-11-22 14:50:00,38.91,38.92,38.9,38.91,75000.0,26.3073,26.3141,26.3006,26.3073,75000.0
2013-11-22 15:00:00,38.91,38.92,38.9,38.9,84500.0,26.3073,26.3141,26.3006,26.3006,84500.0
2013-11-22 15:10:00,38.9,38.96,38.9,38.92,177900.0,26.3006,26.3411,26.3006,26.3141,177900.0
2013-11-22 15:20:00,38.92,38.94,38.91,38.92,106100.0,26.3141,26.3276,26.3073,26.3141,106100.0
2013-11-22 15:30:00,38.93,38.96,38.91,38.96,149900.0,26.3208,26.3411,26.3073,26.3411,149900.0
2013-11-22 15:40:00,38.96,38.97,38.91,38.91,284300.0,26.3411,26.3479,26.3073,26.3073,284300.0
2013-11-22 15:50:00,38.91,38.97,38.9,38.96,778600.0,26.3073,26.3479,26.3006,26.3411,778600.0
2013-11-25 09:30:00,38.96,39.28,38.96,39.27,499000.0,26.3411,26.5575,26.3411,26.5507,499000.0
2013-11-25 09:40:00,39.26,39.35,39.2,39.21,213200.0,26.544,26.6048,26.5034,26.5102,213200.0
2013-11-25 09:50:00,39.22,39.27,39.14,39.27,482100.0,26.5169,26.5507,26.4628,26.5507,482100.0
2013-11-25 10:00:00,39.26,39.32,39.22,39.28,287100.0,26.544,26.5845,26.5169,26.5575,287100.0
2013-11-25 10:10:00,39.27,39.27,39.21,39.22,126700.0,26.5507,26.5507,26.5102,26.5169,126700.0
2013-11-25 10:20:00,39.23,39.27,39.22,39.27,153200.0,26.5237,26.5507,26.5169,26.5507,153200.0
2013-11-25 10:30:00,39.27,39.27,39.22,39.24,279400.0,26.5507,26.5507,26.5169,26.5304,279400.0
2013-11-25 10:40:00,39.25,39.25,39.21,39.23,69100.0,26.5372,26.5372,26.5102,26.5237,69100.0
2013-11-25 10:50:00,39.22,39.26,39.22,39.23,69200.0,26.5169,26.544,26.5169,26.5237,69200.0
2013-11-25 11:00:00,39.23,39.24,39.19,39.19,118500.0,26.5237,26.5304,26.4966,26.4966,118500.0
2013-11-25 11:10:00,39.19,39.22,39.18,39.21,244000.0,26.4966,26.5169,26.4899,26.5102,244000.0
2013-11-25 11:20:00,39.21,39.23,39.19,39.21,149000.0,26.5102,26.5237,26.4966,26.5102,149000.0
2013-11-25 11:30:00,39.21,39.22,39.19,39.19,252300.0,26.5102,26.5169,26.4966,26.4966,252300.0
2013-11-25 11:40:00,39.19,39.2,39.17,39.19,68100.0,26.4966,26.5034,26.4831,26.4966,68100.0
2013-11-25 11:50:00,39.18,39.25,39.18,39.22,78500.0,26.4899,26.5372,26.4899,26.5169,78500.0
2013-11-25 12:00:00,39.23,39.27,39.22,39.26,67400.0,26.5237,26.5507,26.5169,26.544,67400.0
2013-11-25 12:10:00,39.26,39.29,39.25,39.28,132700.0,26.544,26.5642,26.5372,26.5575,132700.0
2013-11-25 12:20:00,39.28,39.31,39.27,39.3,65800.0,26.5575,26.5778,26.5507,26.571,65800.0
2013-11-25 12:30:00,39.3,39.38,39.3,39.38,251400.0,26.571,26.6251,26.571,26.6251,251400.0
2013-11-25 12:40:00,39.38,39.38,39.29,39.29,81400.0,26.6251,26.6251,26.5642,26.5642,81400.0
2013-11-25 12:50:00,39.3,39.31,39.26,39.27,73300.0,26.571,26.5778,26.544,26.5507,73300.0
2013-11-25 13:00:00,39.26,39.32,39.26,39.32,160600.0,26.544,26.5845,26.544,26.5845,160600.0
2013-11-25 13:10:00,39.32,39.34,39.3,39.32,129400.0,26.5845,26.598,26.571,26.5845,129400.0
2013-11-25 13:20:00,39.32,39.33,39.29,39.3,88600.0,26.5845,26.5913,26.5642,26.571,88600.0
2013-11-25 13:30:00,39.3,39.3,39.27,39.3,92700.0,26.571,26.571,26.5507,26.571,92700.0
2013-11-25 13:40:00,39.3,39.34,39.29,39.31,233200.0,26.571,26.598,26.5642,26.5778,233200.0
2013-11-25 13:50:00,39.31,39.32,39.3,39.32,79100.0,26.5778,26.5845,26.571,26.5845,79100.0
2013-11-25 14:00:00,39.31,39.34,39.31,39.32,107500.0,26.5778,26.598,26.5778,26.5845,107500.0
2013-11-25 14:10:00,39.32,39.32,39.29,39.32,81000.0,26.5845,26.5845,26.5642,26.5845,81000.0
2013-11-25 14:20:00,39.32,39.33,39.31,39.32,165700.0,26.5845,26.5913,26.5778,26.5845,165700.0
2013-11-25 14:30:00,39.33,39.36,39.29,39.3,182600.0,26.5913,26.6116,26.5642,26.571,182600.0
2013-11-25 14:40:00,39.29,39.33,39.29,39.33,71300.0,26.5642,26.5913,26.5642,26.5913,71300.0
2013-11-25 14:50:00,39.32,39.34,39.31,39.32,96300.0,26.5845,26.598,26.5778,26.5845,96300.0
2013-11-25 15:00:00,39.31,39.32,39.24,39.24,136600.0,26.5778,26.5845,26.5304,26.5304,136600.0
2013-11-25 15:10:00,39.23,39.26,39.22,39.25,132000.0,26.5237,26.544,26.5169,26.5372,132000.0
2013-11-25 15:20:00,39.25,39.26,39.19,39.22,159200.0,26.5372,26.544,26.4966,26.5169,159200.0
2013-11-25 15:30:00,39.21,39.23,39.16,39.19,208200.0,26.5102,26.5237,26.4763,26.4966,208200.0
2013-11-25 15:40:00,39.19,39.2,39.17,39.18,336700.0,26.4966,26.5034,26.4831,26.4899,336700.0
2013-11-25 15:50:00,39.18,39.24,39.17,39.23,845900.0,26.4899,26.5304,26.4831,26.5237,845900.0
2013-11-26 09:30:00,39.3,39.42,39.26,39.26,404600.0,26.571,26.6521,26.544,26.544,404600.0
2013-11-26 09:40:00,39.27,39.32,39.2,39.31,231400.0,26.5507,26.5845,26.5034,26.5778,231400.0
2013-11-26 09:50:00,39.31,39.34,39.27,39.29,124700.0,26.5778,26.598,26.5507,26.5642,124700.0
2013-11-26 10:00:00,39.3,39.38,39.29,39.38,204300.0,26.571,26.6251,26.5642,26.6251,204300.0
2013-11-26 10:10:00,39.39,39.43,39.37,39.43,113000.0,26.6319,26.6589,26.6183,26.6589,113000.0
2013-11-26 10:20:00,39.43,39.48,39.42,39.43,249500.0,26.6589,26.6927,26.6521,26.6589,249500.0
2013-11-26 10:30:00,39.43,39.44,39.34,39.34,100500.0,26.6589,26.6657,26.598,26.598,100500.0
2013-11-26 10:40:00,39.34,39.36,39.29,39.3,102400.0,26.598,26.6116,26.5642,26.571,102400.0
2013-11-26 10:50:00,39.3,39.32,39.26,39.31,92400.0,26.571,26.5845,26.544,26.5778,92400.0
2013-11-26 11:00:00,39.32,39.35,39.31,39.32,98100.0,26.5845,26.6048,26.5778,26.5845,98100.0
2013-11-26 11:10:00,39.32,39.33,39.28,39.28,90100.0,26.5845,26.5913,26.5575,26.5575,90100.0
2013-11-26 11:20:00,39.28,39.33,39.28,39.29,96400.0,26.5575,26.5913,26.5575,26.5642,96400.0
2013-11-26 11:30:00,39.29,39.33,39.27,39.32,130200.0,26.5642,26.5913,26.5507,26.5845,130200.0
2013-11-26 11:40:00,39.32,39.37,39.32,39.37,114000.0,26.5845,26.6183,26.5845,26.6183,114000.0
2013-11-26 11:50:00,39.37,39.39,39.34,39.35,137300.0,26.6183,26.6319,26.598,26.6048,137300.0
2013-11-26 12:00:00,39.35,39.37,39.34,39.35,102500.0,26.6048,26.6183,26.598,26.6048,102500.0
2013-11-26 12:10:00,39.35,39.39,39.35,39.39,59600.0,26.6048,26.6319,26.6048,26.6319,59600.0
2013-11-26 12:20:00,39.39,39.41,39.35,39.36,126900.0,26.6319,26.6454,26.6048,26.6116,126900.0
2013-11-26 12:30:00,39.36,39.38,39.35,39.36,112500.0,26.6116,26.6251,26.6048,26.6116,112500.0
2013-11-26 12:40:00,39.35,39.36,39.34,39.34,109300.0,26.6048,26.6116,26.598,26.598,109300.0
2013-11-26 12:50:00,39.35,39.36,39.34,39.36,94700.0,26.6048,26.6116,26.598,26.6116,94700.0
2013-11-26 13:00:00,39.35,39.36,39.34,39.34,36500.0,26.6048,26.6116,26.598,26.598,36500.0
2013-11-26 13:10:00,39.35,39.35,39.26,39.26,41100.0,26.6048,26.6048,26.544,26.544,41100.0
2013-11-26 13:20:00,39.27,39.28,39.26,39.26,44900.0,26.5507,26.5575,26.544,26.544,44900.0
2013-11-26 13:30:00,39.26,39.28,39.23,39.24,77900.0,26.544,26.5575,26.5237,26.5304,77900.0
2013-11-26 13:40:00,39.25,39.32,39.25,39.32,85000.0,26.5372,26.5845,26.5372,26.5845,85000.0
2013-11-26 13:50:00,39.31,39.32,39.28,39.28,47900.0,26.5778,26.5845,26.5575,26.5575,47900.0
2013-11-26 14:00:00,39.29,39.3,39.24,39.25,55500.0,26.5642,26.571,26.5304,26.5372,55500.0
2013-11-26 14:10:00,39.25,39.25,39.2,39.25,92100.0,26.5372,26.5372,26.5034,26.5372,92100.0
2013-11-26 14:20:00,39.25,39.25,39.22,39.23,67600.0,26.5372,26.5372,26.5169,26.5237,67600.0
2013-11-26 14:30:00,39.23,39.28,39.23,39.27,120800.0,26.5237,26.5575,26.5237,26.5507,120800.0
2013-11-26 14:40:00,39.27,39.29,39.25,39.29,82500.0,26.5507,26.5642,26.5372,26.5642,82500.0
2013-11-26 14:50:00,39.27,39.28,39.24,39.25,62500.0,26.5507,26.5575,26.5304,26.5372,62500.0
2013-11-26 15:00:00,39.25,39.26,39.24,39.26,49400.0,26.5372,26.544,26.5304,26.544,49400.0
2013-11-26 15:10:00,39.26,39.29,39.25,39.28,83900.0,26.544,26.5642,26.5372,26.5575,83900.0
2013-11-26 15:20:00,39.28,39.31,39.28,39.28,83500.0,26.5575,26.5778,26.5575,26.5575,83500.0
2013-11-26 15:30:00,39.28,39.3,39.26,39.26,155000.0,26.5575,26.571,26.544,26.544,155000.0
2013-11-26 15:40:00,39.26,39.27,39.22,39.25,285500.0,26.544,26.5507,26.5169,26.5372,285500.0
2013-11-26 15:50:00,39.25,39.26,39.22,39.26,771400.0,26.5372,26.544,26.5169,26.544,771400.0
2013-11-27 09:30:00,39.32,39.42,39.27,39.42,267800.0,26.5845,26.6521,26.5507,26.6521,267800.0
2013-11-27 09:40:00,39.41,39.47,39.38,39.45,276100.0,26.6454,26.6859,26.6251,26.6724,276100.0
2013-11-27 09:50:00,39.45,39.47,39.39,39.4,192800.0,26.6724,26.6859,26.6319,26.6386,192800.0
2013-11-27 10:00:00,39.4,39.4,39.36,39.37,218500.0,26.6386,26.6386,26.6116,26.6183,218500.0
2013-11-27 10:10:00,39.37,39.38,39.31,39.35,130300.0,26.6183,26.6251,26.5778,26.6048,130300.0
2013-11-27 10:20:00,39.35,39.36,39.29,39.34,128100.0,26.6048,26.6116,26.5642,26.598,128100.0
2013-11-27 10:30:00,39.34,39.38,39.34,39.37,88200.0,26.598,26.6251,26.598,26.6183,88200.0
2013-11-27 10:40:00,39.37,39.38,39.33,39.35,205900.0,26.6183,26.6251,26.5913,26.6048,205900.0
2013-11-27 10:50:00,39.34,39.39,39.34,39.37,124100.0,26.598,26.6319,26.598,26.6183,124100.0
2013-11-27 11:00:00,39.37,39.38,39.33,39.34,72400.0,26.6183,26.6251,26.5913,26.598,72400.0
2013-11-27 11:10:00,39.34,39.35,39.32,39.33,72700.0,26.598,26.6048,26.5845,26.5913,72700.0
2013-11-27 11:20:00,39.32,39.37,39.32,39.36,75100.0,26.5845,26.6183,26.5845,26.6116,75100.0
2013-11-27 11:30:00,39.36,39.4,39.36,39.38,84300.0,26.6116,26.6386,26.6116,26.6251,84300.0
2013-11-27 11:40:00,39.39,39.39,39.38,39.38,39700.0,26.6319,26.6319,26.6251,26.6251,39700.0
2013-11-27 11:50:00,39.39,39.4,39.37,39.38,114200.0,26.6319,26.6386,26.6183,26.6251,114200.0
2013-11-27 12:00:00,39.39,39.39,39.36,39.38,72000.0,26.6319,26.6319,26.6116,26.6251,72000.0
2013-11-27 12:10:00,39.38,39.38,39.36,39.37,57200.0,26.6251,26.6251,26.6116,26.6183,57200.0
2013-11-27 12:20:00,39.37,39.38,39.35,39.35,99200.0,26.6183,26.6251,26.6048,26.6048,99200.0
2013-11-27 12:30:00,39.35,39.4,39.35,39.4,86600.0,26.6048,26.6386,26.6048,26.6386,86600.0
2013-11-27 12:40:00,39.4,39.4,39.37,39.38,53000.0,26.6386,26.6386,26.6183,26.6251,53000.0
2013-11-27 12:50:00,39.38,39.38,39.33,39.34,122800.0,26.6251,26.6251,26.5913,26.598,122800.0
2013-11-27 13:00:00,39.34,39.35,39.32,39.33,78700.0,26.598,26.6048,26.5845,26.5913,78700.0
2013-11-27 13:10:00,39.32,39.33,39.25,39.26,60200.0,26.5845,26.5913,26.5372,26.544,60200.0
2013-11-27 13:20:00,39.26,39.3,39.25,39.3,94200.0,26.544,26.571,26.5372,26.571,94200.0
2013-11-27 13:30:00,39.29,39.34,39.29,39.34,86300.0,26.5642,26.598,26.5642,26.598,86300.0
2013-11-27 13:40:00,39.35,39.38,39.34,39.37,81800.0,26.6048,26.6251,26.598,26.6183,81800.0
2013-11-27 13:50:00,39.37,39.39,39.35,39.36,89100.0,26.6183,26.6319,26.6048,26.6116,89100.0
2013-11-27 14:00:00,39.35,39.41,39.35,39.41,73200.0,26.6048,26.6454,26.6048,26.6454,73200.0
2013-11-27 14:10:00,39.41,39.43,39.39,39.39,77100.0,26.6454,26.6589,26.6319,26.6319,77100.0
2013-11-27 14:20:00,39.39,39.4,39.37,39.4,93700.0,26.6319,26.6386,26.6183,26.6386,93700.0
2013-11-27 14:30:00,39.39,39.42,39.38,39.38,127200.0,26.6319,26.6521,26.6251,26.6251,127200.0
2013-11-27 14:40:00,39.38,39.42,39.38,39.42,67100.0,26.6251,26.6521,26.6251,26.6521,67100.0
2013-11-27 14:50:00,39.42,39.43,39.41,39.41,76500.0,26.6521,26.6589,26.6454,26.6454,76500.0
2013-11-27 15:00:00,39.42,39.42,39.38,39.41,109900.0,26.6521,26.6521,26.6251,26.6454,109900.0
2013-11-27 15:10:00,39.4,39.43,39.4,39.41,124000.0,26.6386,26.6589,26.6386,26.6454,124000.0
2013-11-27 15:20:00,39.41,39.41,39.38,39.38,97100.0,26.6454,26.6454,26.6251,26.6251,97100.0
2013-11-27 15:30:00,39.39,39.4,39.36,39.4,137100.0,26.6319,26.6386,26.6116,26.6386,137100.0
2013-11-27 15:40:00,39.4,39.4,39.35,39.35,204100.0,26.6386,26.6386,26.6048,26.6048,204100.0
2013-11-27 15:50:00,39.35,39.38,39.34,39.36,430400.0,26.6048,26.6251,26.598,26.6116,430400.0
2013-11-29 09:30:00,39.41,39.43,39.23,39.4,261600.0,26.6454,26.6589,26.5237,26.6386,261600.0
2013-11-29 09:40:00,39.4,39.57,39.39,39.57,281600.0,26.6386,26.7536,26.6319,26.7536,281600.0
2013-11-29 09:50:00,39.57,39.61,39.41,39.42,167900.0,26.7536,26.7806,26.6454,26.6521,167900.0
2013-11-29 10:00:00,39.43,39.49,39.41,39.41,97000.0,26.6589,26.6995,26.6454,26.6454,97000.0
2013-11-29 10:10:00,39.42,39.45,39.38,39.4,64700.0,26.6521,26.6724,26.6251,26.6386,64700.0
2013-11-29 10:20:00,39.41,39.41,39.35,39.38,42800.0,26.6454,26.6454,26.6048,26.6251,42800.0
2013-11-29 10:30:00,39.37,39.39,39.35,39.36,47000.0,26.6183,26.6319,26.6048,26.6116,47000.0
2013-11-29 10:40:00,39.36,39.38,39.31,39.31,47400.0,26.6116,26.6251,26.5778,26.5778,47400.0
2013-11-29 10:50:00,39.31,39.37,39.31,39.33,216500.0,26.5778,26.6183,26.5778,26.5913,216500.0
2013-11-29 11:00:00,39.33,39.33,39.29,39.3,54000.0,26.5913,26.5913,26.5642,26.571,54000.0
2013-11-29 11:10:00,39.3,39.36,39.3,39.35,103800.0,26.571,26.6116,26.571,26.6048,103800.0
2013-11-29 11:20:00,39.35,39.42,39.35,39.41,105000.0,26.6048,26.6521,26.6048,26.6454,105000.0
2013-11-29 11:30:00,39.4,39.42,39.38,39.38,71300.0,26.6386,26.6521,26.6251,26.6251,71300.0
2013-11-29 11:40:00,39.38,39.4,39.37,39.38,63500.0,26.6251,26.6386,26.6183,26.6251,63500.0
2013-11-29 11:50:00,39.38,39.4,39.35,39.36,57000.0,26.6251,26.6386,26.6048,26.6116,57000.0
2013-11-29 12:00:00,39.37,39.37,39.29,39.3,80300.0,26.6183,26.6183,26.5642,26.571,80300.0
2013-11-29 12:10:00,39.3,39.34,39.3,39.33,94900.0,26.571,26.598,26.571,26.5913,94900.0
2013-11-29 12:20:00,39.33,39.33,39.3,39.3,82400.0,26.5913,26.5913,26.571,26.571,82400.0
2013-11-29 12:30:00,39.3,39.31,39.27,39.27,139800.0,26.571,26.5778,26.5507,26.5507,139800.0
2013-11-29 12:40:00,39.27,39.31,39.24,39.25,281800.0,26.5507,26.5778,26.5304,26.5372,281800.0
2013-11-29 12:50:00,39.26,39.28,39.2,39.23,481100.0,26.544,26.5575,26.5034,26.5237,481100.0
2013-12-02 09:30:00,39.29,39.32,39.12,39.27,258600.0,26.5642,26.5845,26.4493,26.5507,258600.0
2013-12-02 09:40:00,39.27,39.28,39.2,39.21,129500.0,26.5507,26.5575,26.5034,26.5102,129500.0
2013-12-02 09:50:00,39.2,39.25,39.17,39.23,174500.0,26.5034,26.5372,26.4831,26.5237,174500.0
2013-12-02 10:00:00,39.23,39.27,39.2,39.23,199700.0,26.5237,26.5507,26.5034,26.5237,199700.0
2013-12-02 10:10:00,39.24,39.29,39.22,39.29,189200.0,26.5304,26.5642,26.5169,26.5642,189200.0
2013-12-02 10:20:00,39.29,39.31,39.27,39.28,107800.0,26.5642,26.5778,26.5507,26.5575,107800.0
2013-12-02 10:30:00,39.27,39.34,39.27,39.34,120200.0,26.5507,26.598,26.5507,26.598,120200.0
2013-12-02 10:40:00,39.34,39.36,39.33,39.34,73900.0,26.598,26.6116,26.5913,26.598,73900.0
2013-12-02 10:50:00,39.35,39.35,39.31,39.34,104700.0,26.6048,26.6048,26.5778,26.598,104700.0
2013-12-02 11:00:00,39.33,39.34,39.31,39.33,72800.0,26.5913,26.598,26.5778,26.5913,72800.0
2013-12-02 11:10:00,39.33,39.37,39.32,39.36,71300.0,26.5913,26.6183,26.5845,26.6116,71300.0
2013-12-02 11:20:00,39.36,39.39,39.35,39.37,108600.0,26.6116,26.6319,26.6048,26.6183,108600.0
2013-12-02 11:30:00,39.37,39.38,39.35,39.36,77600.0,26.6183,26.6251,26.6048,26.6116,77600.0
2013-12-02 11:40:00,39.37,39.39,39.36,39.39,36000.0,26.6183,26.6319,26.6116,26.6319,36000.0
2013-12-02 11:50:00,39.39,39.41,39.38,39.39,71300.0,26.6319,26.6454,26.6251,26.6319,71300.0
2013-12-02 12:00:00,39.38,39.44,39.38,39.44,136600.0,26.6251,26.6657,26.6251,26.6657,136600.0
2013-12-02 12:10:00,39.44,39.45,39.41,39.44,88700.0,26.6657,26.6724,26.6454,26.6657,88700.0
2013-12-02 12:20:00,39.45,39.46,39.43,39.44,112300.0,26.6724,26.6792,26.6589,26.6657,112300.0
2013-12-02 12:30:00,39.44,39.46,39.43,39.46,182600.0,26.6657,26.6792,26.6589,26.6792,182600.0
2013-12-02 12:40:00,39.46,39.48,39.44,39.48,168200.0,26.6792,26.6927,26.6657,26.6927,168200.0
2013-12-02 12:50:00,39.48,39.48,39.46,39.47,130300.0,26.6927,26.6927,26.6792,26.6859,130300.0
2013-12-02 13:00:00,39.47,39.47,39.45,39.45,83600.0,26.6859,26.6859,26.6724,26.6724,83600.0
2013-12-02 13:10:00,39.45,39.46,39.43,39.45,124000.0,26.6724,26.6792,26.6589,26.6724,124000.0
2013-12-02 13:20:00,39.44,39.45,39.43,39.44,114100.0,26.6657,26.6724,26.6589,26.6657,114100.0
2013-12-02 13:30:00,39.43,39.44,39.41,39.43,149300.0,26.6589,26.6657,26.6454,26.6589,149300.0
2013-12-02 13:40:00,39.43,39.43,39.4,39.4,113700.0,26.6589,26.6589,26.6386,26.6386,113700.0
2013-12-02 13:50:00,39.4,39.42,39.4,39.4,82200.0,26.6386,26.6521,26.6386,26.6386,82200.0
2013-12-02 14:00:00,39.41,39.42,39.33,39.34,97700.0,26.6454,26.6521,26.5913,26.598,97700.0
2013-12-02 14:10:00,39.34,39.34,39.28,39.33,69300.0,26.598,26.598,26.5575,26.5913,69300.0
2013-12-02 14:20:00,39.33,39.34,39.31,39.32,51600.0,26.5913,26.598,26.5778,26.5845,51600.0
2013-12-02 14:30:00,39.32,39.33,39.29,39.3,69400.0,26.5845,26.5913,26.5642,26.571,69400.0
2013-12-02 14:40:00,39.3,39.3,39.26,39.29,85300.0,26.571,26.571,26.544,26.5642,85300.0
2013-12-02 14:50:00,39.3,39.34,39.28,39.33,68300.0,26.571,26.598,26.5575,26.5913,68300.0
2013-12-02 15:00:00,39.33,39.35,39.3,39.33,98300.0,26.5913,26.6048,26.571,26.5913,98300.0
2013-12-02 15:10:00,39.33,39.33,39.3,39.3,95100.0,26.5913,26.5913,26.571,26.571,95100.0
2013-12-02 15:20:00,39.3,39.32,39.25,39.25,142200.0,26.571,26.5845,26.5372,26.5372,142200.0
2013-12-02 15:30:00,39.25,39.26,39.2,39.21,223300.0,26.5372,26.544,26.5034,26.5102,223300.0
2013-12-02 15:40:00,39.21,39.23,39.17,39.2,336500.0,26.5102,26.5237,26.4831,26.5034,336500.0
2013-12-02 15:50:00,39.2,39.21,39.14,39.21,559000.0,26.5034,26.5102,26.4628,26.5102,559000.0
2013-12-03 09:30:00,39.14,39.24,38.96,39.21,467800.0,26.4628,26.5304,26.3411,26.5102,467800.0
2013-12-03 09:40:00,39.21,39.22,39.13,39.16,182500.0,26.5102,26.5169,26.4561,26.4763,182500.0
2013-12-03 09:50:00,39.15,39.16,39.0,39.0,217300.0,26.4696,26.4763,26.3682,26.3682,217300.0
2013-12-03 10:00:00,39.01,39.02,38.9,38.92,470600.0,26.3749,26.3817,26.3006,26.3141,470600.0
2013-12-03 10:10:00,38.92,38.94,38.84,38.9,475800.0,26.3141,26.3276,26.26,26.3006,475800.0
2013-12-03 10:20:00,38.89,38.94,38.76,38.76,406800.0,26.2938,26.3276,26.2059,26.2059,406800.0
2013-12-03 10:30:00,38.77,38.81,38.73,38.8,346800.0,26.2127,26.2397,26.1856,26.233,346800.0
2013-12-03 10:40:00,38.8,38.87,38.79,38.8,294200.0,26.233,26.2803,26.2262,26.233,294200.0
2013-12-03 10:50:00,38.8,38.81,38.74,38.74,203700.0,26.233,26.2397,26.1924,26.1924,203700.0
2013-12-03 11:00:00,38.74,38.75,38.65,38.66,278600.0,26.1924,26.1991,26.1315,26.1383,278600.0
2013-12-03 11:10:00,38.65,38.66,38.6,38.6,200800.0,26.1315,26.1383,26.0977,26.0977,200800.0
2013-12-03 11:20:00,38.61,38.61,38.41,38.48,729400.0,26.1045,26.1045,25.9693,26.0166,729400.0
2013-12-03 11:30:00,38.48,38.55,38.42,38.52,358700.0,26.0166,26.0639,25.976,26.0436,358700.0
2013-12-03 11:40:00,38.52,38.52,38.35,38.36,387400.0,26.0436,26.0436,25.9287,25.9355,387400.0
2013-12-03 11:50:00,38.36,38.52,38.33,38.5,564300.0,25.9355,26.0436,25.9152,26.0301,564300.0
2013-12-03 12:00:00,38.5,38.68,38.49,38.67,435900.0,26.0301,26.1518,26.0234,26.1451,435900.0
2013-12-03 12:10:00,38.67,38.69,38.52,38.53,254800.0,26.1451,26.1586,26.0436,26.0504,254800.0
2013-12-03 12:20:00,38.52,38.54,38.51,38.52,234700.0,26.0436,26.0572,26.0369,26.0436,234700.0
2013-12-03 12:30:00,38.52,38.53,38.49,38.53,255900.0,26.0436,26.0504,26.0234,26.0504,255900.0
2013-12-03 12:40:00,38.52,38.54,38.52,38.52,133600.0,26.0436,26.0572,26.0436,26.0436,133600.0
2013-12-03 12:50:00,38.52,38.58,38.52,38.58,184500.0,26.0436,26.0842,26.0436,26.0842,184500.0
2013-12-03 13:00:00,38.58,38.59,38.48,38.48,189300.0,26.0842,26.091,26.0166,26.0166,189300.0
2013-12-03 13:10:00,38.48,38.48,38.45,38.47,291300.0,26.0166,26.0166,25.9963,26.0098,291300.0
2013-12-03 13:20:00,38.47,38.47,38.4,38.4,335000.0,26.0098,26.0098,25.9625,25.9625,335000.0
2013-12-03 13:30:00,38.39,38.5,38.39,38.49,279600.0,25.9557,26.0301,25.9557,26.0234,279600.0
2013-12-03 13:40:00,38.48,38.49,38.46,38.48,163700.0,26.0166,26.0234,26.0031,26.0166,163700.0
2013-12-03 13:50:00,38.49,38.49,38.41,38.41,252800.0,26.0234,26.0234,25.9693,25.9693,252800.0
2013-12-03 14:00:00,38.41,38.42,38.38,38.38,204800.0,25.9693,25.976,25.949,25.949,204800.0
2013-12-03 14:10:00,38.39,38.4,38.33,38.36,237800.0,25.9557,25.9625,25.9152,25.9355,237800.0
2013-12-03 14:20:00,38.36,38.4,38.36,38.4,157400.0,25.9355,25.9625,25.9355,25.9625,157400.0
2013-12-03 14:30:00,38.4,38.41,38.38,38.41,176800.0,25.9625,25.9693,25.949,25.9693,176800.0
2013-12-03 14:40:00,38.41,38.41,38.38,38.39,171300.0,25.9693,25.9693,25.949,25.9557,171300.0
2013-12-03 14:50:00,38.39,38.4,38.35,38.35,267900.0,25.9557,25.9625,25.9287,25.9287,267900.0
2013-12-03 15:00:00,38.36,38.37,38.3,38.36,380800.0,25.9355,25.9422,25.8949,25.9355,380800.0
2013-12-03 15:10:00,38.36,38.37,38.33,38.34,180800.0,25.9355,25.9422,25.9152,25.9219,180800.0
2013-12-03 15:20:00,38.34,38.34,38.3,38.33,426900.0,25.9219,25.9219,25.8949,25.9152,426900.0
2013-12-03 15:30:00,38.33,38.41,38.32,38.4,319200.0,25.9152,25.9693,25.9084,25.9625,319200.0
2013-12-03 15:40:00,38.4,38.47,38.39,38.45,670300.0,25.9625,26.0098,25.9557,25.9963,670300.0
2013-12-03 15:50:00,38.46,38.53,38.45,38.51,1261500.0,26.0031,26.0504,25.9963,26.0369,1261500.0
2013-12-04 09:30:00,39.08,39.08,38.66,38.79,721800.0,26.4223,26.4223,26.1383,26.2262,721800.0
2013-12-04 09:40:00,38.78,38.84,38.69,38.84,401600.0,26.2194,26.26,26.1586,26.26,401600.0
2013-12-04 09:50:00,38.84,38.97,38.75,38.95,635700.0,26.26,26.3479,26.1991,26.3344,635700.0
2013-12-04 10:00:00,38.94,39.14,38.91,39.14,530400.0,26.3276,26.4628,26.3073,26.4628,530400.0
2013-12-04 10:10:00,39.13,39.18,39.13,39.15,357600.0,26.4561,26.4899,26.4561,26.4696,357600.0
2013-12-04 10:20:00,39.15,39.15,39.02,39.04,388500.0,26.4696,26.4696,26.3817,26.3952,388500.0
2013-12-04 10:30:00,39.04,39.07,39.02,39.04,408000.0,26.3952,26.4155,26.3817,26.3952,408000.0
2013-12-04 10:40:00,39.04,39.05,39.01,39.03,466600.0,26.3952,26.402,26.3749,26.3885,466600.0
2013-12-04 10:50:00,39.03,39.04,39.0,39.01,338500.0,26.3885,26.3952,26.3682,26.3749,338500.0
2013-12-04 11:00:00,39.0,39.03,39.0,39.0,226500.0,26.3682,26.3885,26.3682,26.3682,226500.0
2013-12-04 11:10:00,39.0,39.04,39.0,39.04,292900.0,26.3682,26.3952,26.3682,26.3952,292900.0
2013-12-04 11:20:00,39.04,39.06,39.03,39.06,211700.0,26.3952,26.4087,26.3885,26.4087,211700.0
2013-12-04 11:30:00,39.05,39.17,39.05,39.16,573000.0,26.402,26.4831,26.402,26.4763,573000.0
2013-12-04 11:40:00,39.16,39.22,39.15,39.16,411000.0,26.4763,26.5169,26.4696,26.4763,411000.0
2013-12-04 11:50:00,39.16,39.2,39.16,39.2,168200.0,26.4763,26.5034,26.4763,26.5034,168200.0
2013-12-04 12:00:00,39.19,39.2,39.05,39.05,335800.0,26.4966,26.5034,26.402,26.402,335800.0
2013-12-04 12:10:00,39.06,39.06,39.01,39.02,183900.0,26.4087,26.4087,26.3749,26.3817,183900.0
2013-12-04 12:20:00,39.02,39.03,38.99,39.0,240400.0,26.3817,26.3885,26.3614,26.3682,240400.0
2013-12-04 12:30:00,39.0,39.0,38.99,39.0,96800.0,26.3682,26.3682,26.3614,26.3682,96800.0
2013-12-04 12:40:00,39.0,39.07,38.99,39.01,152800.0,26.3682,26.4155,26.3614,26.3749,152800.0
2013-12-04 12:50:00,39.01,39.02,39.0,39.01,77300.0,26.3749,26.3817,26.3682,26.3749,77300.0
2013-12-04 13:00:00,39.01,39.04,39.0,39.01,272400.0,26.3749,26.3952,26.3682,26.3749,272400.0
2013-12-04 13:10:00,39.01,39.01,38.91,38.93,228900.0,26.3749,26.3749,26.3073,26.3208,228900.0
2013-12-04 13:20:00,38.93,38.93,38.8,38.8,358800.0,26.3208,26.3208,26.233,26.233,358800.0
2013-12-04 13:30:00,38.8,38.83,38.72,38.82,299700.0,26.233,26.2532,26.1789,26.2465,299700.0
2013-12-04 13:40:00,38.83,38.86,38.8,38.85,143300.0,26.2532,26.2735,26.233,26.2668,143300.0
2013-12-04 13:50:00,38.85,38.92,38.85,38.92,326700.0,26.2668,26.3141,26.2668,26.3141,326700.0
2013-12-04 14:00:00,38.92,38.98,38.89,38.89,243000.0,26.3141,26.3547,26.2938,26.2938,243000.0
2013-12-04 14:10:00,38.89,38.92,38.87,38.9,182000.0,26.2938,26.3141,26.2803,26.3006,182000.0
2013-12-04 14:20:00,38.91,39.02,38.91,39.0,274400.0,26.3073,26.3817,26.3073,26.3682,274400.0
2013-12-04 14:30:00,38.99,39.01,38.98,38.99,170000.0,26.3614,26.3749,26.3547,26.3614,170000.0
2013-12-04 14:40:00,38.99,39.0,38.98,39.0,141400.0,26.3614,26.3682,26.3547,26.3682,141400.0
2013-12-04 14:50:00,39.0,39.01,38.99,39.0,160700.0,26.3682,26.3749,26.3614,26.3682,160700.0
2013-12-04 15:00:00,39.01,39.06,39.0,39.05,258200.0,26.3749,26.4087,26.3682,26.402,258200.0
2013-12-04 15:10:00,39.05,39.14,39.04,39.12,288700.0,26.402,26.4628,26.3952,26.4493,288700.0
2013-12-04 15:20:00,39.12,39.13,39.06,39.08,233200.0,26.4493,26.4561,26.4087,26.4223,233200.0
2013-12-04 15:30:00,39.09,39.16,39.07,39.15,411700.0,26.429,26.4763,26.4155,26.4696,411700.0
2013-12-04 15:40:00,39.16,39.16,39.1,39.11,515900.0,26.4763,26.4763,26.4358,26.4425,515900.0
2013-12-04 15:50:00,39.1,39.11,38.99,39.0,1140100.0,26.4358,26.4425,26.3614,26.3682,1140100.0
2013-12-05 09:30:00,38.94,39.11,38.83,39.08,346700.0,26.3276,26.4425,26.2532,26.4223,346700.0
2013-12-05 09:40:00,39.09,39.09,39.0,39.02,234600.0,26.429,26.429,26.3682,26.3817,234600.0
2013-12-05 09:50:00,39.03,39.06,39.0,39.05,347600.0,26.3885,26.4087,26.3682,26.402,347600.0
2013-12-05 10:00:00,39.06,39.13,39.03,39.06,359100.0,26.4087,26.4561,26.3885,26.4087,359100.0
2013-12-05 10:10:00,39.05,39.07,39.05,39.05,153800.0,26.402,26.4155,26.402,26.402,153800.0
2013-12-05 10:20:00,39.05,39.05,39.0,39.01,289500.0,26.402,26.402,26.3682,26.3749,289500.0
2013-12-05 10:30:00,39.01,39.01,38.9,38.91,359700.0,26.3749,26.3749,26.3006,26.3073,359700.0
2013-12-05 10:40:00,38.91,38.91,38.85,38.85,295300.0,26.3073,26.3073,26.2668,26.2668,295300.0
2013-12-05 10:50:00,38.85,38.87,38.8,38.86,230300.0,26.2668,26.2803,26.233,26.2735,230300.0
2013-12-05 11:00:00,38.86,38.87,38.83,38.83,190300.0,26.2735,26.2803,26.2532,26.2532,190300.0
2013-12-05 11:10:00,38.83,38.84,38.78,38.79,218100.0,26.2532,26.26,26.2194,26.2262,218100.0
2013-12-05 11:20:00,38.79,38.8,38.74,38.75,167600.0,26.2262,26.233,26.1924,26.1991,167600.0
2013-12-05 11:30:00,38.74,38.75,38.66,38.66,228200.0,26.1924,26.1991,26.1383,26.1383,228200.0
2013-12-05 11:40:00,38.67,38.67,38.62,38.63,308400.0,26.1451,26.1451,26.1113,26.118,308400.0
2013-12-05 11:50:00,38.63,38.65,38.62,38.63,194500.0,26.118,26.1315,26.1113,26.118,194500.0
2013-12-05 12:00:00,38.63,38.74,38.6,38.74,259100.0,26.118,26.1924,26.0977,26.1924,259100.0
2013-12-05 12:10:00,38.74,38.78,38.71,38.72,193200.0,26.1924,26.2194,26.1721,26.1789,193200.0
2013-12-05 12:20:00,38.71,38.72,38.7,38.71,107300.0,26.1721,26.1789,26.1653,26.1721,107300.0
2013-12-05 12:30:00,38.71,38.75,38.7,38.75,246500.0,26.1721,26.1991,26.1653,26.1991,246500.0
2013-12-05 12:40:00,38.75,38.8,38.74,38.8,147200.0,26.1991,26.233,26.1924,26.233,147200.0
2013-12-05 12:50:00,38.8,38.8,38.72,38.72,93900.0,26.233,26.233,26.1789,26.1789,93900.0
2013-12-05 13:00:00,38.73,38.73,38.7,38.71,151400.0,26.1856,26.1856,26.1653,26.1721,151400.0
2013-12-05 13:10:00,38.7,38.71,38.7,38.71,118000.0,26.1653,26.1721,26.1653,26.1721,118000.0
2013-12-05 13:20:00,38.71,38.71,38.7,38.71,209000.0,26.1721,26.1721,26.1653,26.1721,209000.0
2013-12-05 13:30:00,38.71,38.71,38.7,38.71,98000.0,26.1721,26.1721,26.1653,26.1721,98000.0
2013-12-05 13:40:00,38.71,38.71,38.65,38.66,168700.0,26.1721,26.1721,26.1315,26.1383,168700.0
2013-12-05 13:50:00,38.66,38.67,38.65,38.67,213000.0,26.1383,26.1451,26.1315,26.1451,213000.0
2013-12-05 14:00:00,38.68,38.78,38.68,38.76,199000.0,26.1518,26.2194,26.1518,26.2059,199000.0
2013-12-05 14:10:00,38.76,38.78,38.75,38.78,219200.0,26.2059,26.2194,26.1991,26.2194,219200.0
2013-12-05 14:20:00,38.78,38.78,38.75,38.76,84600.0,26.2194,26.2194,26.1991,26.2059,84600.0
2013-12-05 14:30:00,38.76,38.76,38.72,38.73,152300.0,26.2059,26.2059,26.1789,26.1856,152300.0
2013-12-05 14:40:00,38.73,38.74,38.7,38.74,188600.0,26.1856,26.1924,26.1653,26.1924,188600.0
2013-12-05 14:50:00,38.74,38.75,38.7,38.7,218200.0,26.1924,26.1991,26.1653,26.1653,218200.0
2013-12-05 15:00:00,38.7,38.72,38.68,38.68,147700.0,26.1653,26.1789,26.1518,26.1518,147700.0
2013-12-05 15:10:00,38.68,38.68,38.6,38.62,277100.0,26.1518,26.1518,26.0977,26.1113,277100.0
2013-12-05 15:20:00,38.62,38.66,38.61,38.64,188600.0,26.1113,26.1383,26.1045,26.1248,188600.0
2013-12-05 15:30:00,38.63,38.67,38.61,38.66,331800.0,26.118,26.1451,26.1045,26.1383,331800.0
2013-12-05 15:40:00,38.65,38.68,38.59,38.59,523400.0,26.1315,26.1518,26.091,26.091,523400.0
2013-12-05 15:50:00,38.59,38.65,38.59,38.62,951800.0,26.091,26.1315,26.091,26.1113,951800.0
2013-12-06 09:30:00,38.99,39.41,38.99,39.09,533600.0,26.3614,26.6454,26.3614,26.429,533600.0
2013-12-06 09:40:00,39.09,39.18,39.06,39.13,507100.0,26.429,26.4899,26.4087,26.4561,507100.0
2013-12-06 09:50:00,39.13,39.22,39.08,39.15,423200.0,26.4561,26.5169,26.4223,26.4696,423200.0
2013-12-06 10:00:00,39.16,39.22,39.11,39.2,263000.0,26.4763,26.5169,26.4425,26.5034,263000.0
2013-12-06 10:10:00,39.21,39.35,39.2,39.3,319300.0,26.5102,26.6048,26.5034,26.571,319300.0
2013-12-06 10:20:00,39.3,39.34,39.2,39.23,472600.0,26.571,26.598,26.5034,26.5237,472600.0
2013-12-06 10:30:00,39.22,39.31,39.21,39.3,372000.0,26.5169,26.5778,26.5102,26.571,372000.0
2013-12-06 10:40:00,39.3,39.32,39.23,39.3,311000.0,26.571,26.5845,26.5237,26.571,311000.0
2013-12-06 10:50:00,39.31,39.36,39.28,39.35,218200.0,26.5778,26.6116,26.5575,26.6048,218200.0
2013-12-06 11:00:00,39.35,39.44,39.34,39.36,351700.0,26.6048,26.6657,26.598,26.6116,351700.0
2013-12-06 11:10:00,39.36,39.37,39.29,39.34,142200.0,26.6116,26.6183,26.5642,26.598,142200.0
2013-12-06 11:20:00,39.33,39.38,39.33,39.36,144800.0,26.5913,26.6251,26.5913,26.6116,144800.0
2013-12-06 11:30:00,39.36,39.45,39.36,39.44,250500.0,26.6116,26.6724,26.6116,26.6657,250500.0
2013-12-06 11:40:00,39.45,39.49,39.44,39.48,199200.0,26.6724,26.6995,26.6657,26.6927,199200.0
2013-12-06 11:50:00,39.48,39.48,39.42,39.45,281100.0,26.6927,26.6927,26.6521,26.6724,281100.0
2013-12-06 12:00:00,39.46,39.48,39.45,39.47,115000.0,26.6792,26.6927,26.6724,26.6859,115000.0
2013-12-06 12:10:00,39.48,39.5,39.47,39.49,184500.0,26.6927,26.7062,26.6859,26.6995,184500.0
2013-12-06 12:20:00,39.49,39.5,39.46,39.48,103600.0,26.6995,26.7062,26.6792,26.6927,103600.0
2013-12-06 12:30:00,39.47,39.54,39.46,39.53,304700.0,26.6859,26.7333,26.6792,26.7265,304700.0
2013-12-06 12:40:00,39.54,39.55,39.51,39.51,201700.0,26.7333,26.74,26.713,26.713,201700.0
2013-12-06 12:50:00,39.52,39.54,39.5,39.52,222200.0,26.7197,26.7333,26.7062,26.7197,222200.0
2013-12-06 13:00:00,39.52,39.55,39.51,39.54,125700.0,26.7197,26.74,26.713,26.7333,125700.0
2013-12-06 13:10:00,39.53,39.56,39.53,39.56,127500.0,26.7265,26.7468,26.7265,26.7468,127500.0
2013-12-06 13:20:00,39.56,39.57,39.55,39.57,65400.0,26.7468,26.7536,26.74,26.7536,65400.0
2013-12-06 13:30:00,39.57,39.58,39.55,39.57,127700.0,26.7536,26.7603,26.74,26.7536,127700.0
2013-12-06 13:40:00,39.57,39.64,39.57,39.63,201800.0,26.7536,26.8009,26.7536,26.7941,201800.0
2013-12-06 13:50:00,39.63,39.63,39.58,39.6,152400.0,26.7941,26.7941,26.7603,26.7738,152400.0
2013-12-06 14:00:00,39.6,39.6,39.57,39.58,158200.0,26.7738,26.7738,26.7536,26.7603,158200.0
2013-12-06 14:10:00,39.57,39.6,39.56,39.57,266500.0,26.7536,26.7738,26.7468,26.7536,266500.0
2013-12-06 14:20:00,39.57,39.59,39.57,39.58,255700.0,26.7536,26.7671,26.7536,26.7603,255700.0
2013-12-06 14:30:00,39.58,39.62,39.58,39.6,169800.0,26.7603,26.7874,26.7603,26.7738,169800.0
2013-12-06 14:40:00,39.6,39.63,39.59,39.62,215000.0,26.7738,26.7941,26.7671,26.7874,215000.0
2013-12-06 14:50:00,39.63,39.64,39.62,39.63,197300.0,26.7941,26.8009,26.7874,26.7941,197300.0
2013-12-06 15:00:00,39.63,39.63,39.58,39.58,203200.0,26.7941,26.7941,26.7603,26.7603,203200.0
2013-12-06 15:10:00,39.58,39.6,39.56,39.59,275400.0,26.7603,26.7738,26.7468,26.7671,275400.0
2013-12-06 15:20:00,39.59,39.6,39.58,39.58,187100.0,26.7671,26.7738,26.7603,26.7603,187100.0
2013-12-06 15:30:00,39.58,39.62,39.57,39.58,536900.0,26.7603,26.7874,26.7536,26.7603,536900.0
2013-12-06 15:40:00,39.58,39.64,39.57,39.63,511900.0,26.7603,26.8009,26.7536,26.7941,511900.0
2013-12-06 15:50:00,39.64,39.67,39.61,39.65,1754700.0,26.8009,26.8212,26.7806,26.8076,1754700.0
2013-12-09 09:30:00,39.74,39.74,39.63,39.7,234100.0,26.8685,26.8685,26.7941,26.8414,234100.0
2013-12-09 09:40:00,39.7,39.8,39.7,39.78,199200.0,26.8414,26.9091,26.8414,26.8955,199200.0
2013-12-09 09:50:00,39.78,39.81,39.73,39.79,159700.0,26.8955,26.9158,26.8617,26.9023,159700.0
2013-12-09 10:00:00,39.8,39.85,39.75,39.81,473900.0,26.9091,26.9429,26.8753,26.9158,473900.0
2013-12-09 10:10:00,39.81,39.84,39.76,39.83,355400.0,26.9158,26.9361,26.882,26.9293,355400.0
2013-12-09 10:20:00,39.83,39.86,39.78,39.8,370600.0,26.9293,26.9496,26.8955,26.9091,370600.0
2013-12-09 10:30:00,39.8,39.8,39.73,39.79,154300.0,26.9091,26.9091,26.8617,26.9023,154300.0
2013-12-09 10:40:00,39.79,39.79,39.73,39.75,197200.0,26.9023,26.9023,26.8617,26.8753,197200.0
2013-12-09 10:50:00,39.76,39.81,39.75,39.78,121500.0,26.882,26.9158,26.8753,26.8955,121500.0
2013-12-09 11:00:00,39.78,39.81,39.75,39.8,154300.0,26.8955,26.9158,26.8753,26.9091,154300.0
2013-12-09 11:10:00,39.8,39.83,39.8,39.81,89300.0,26.9091,26.9293,26.9091,26.9158,89300.0
2013-12-09 11:20:00,39.8,39.87,39.8,39.85,140900.0,26.9091,26.9564,26.9091,26.9429,140900.0
2013-12-09 11:30:00,39.85,39.88,39.85,39.86,132700.0,26.9429,26.9631,26.9429,26.9496,132700.0
2013-12-09 11:40:00,39.86,39.89,39.85,39.85,245600.0,26.9496,26.9699,26.9429,26.9429,245600.0
2013-12-09 11:50:00,39.85,39.87,39.83,39.85,198900.0,26.9429,26.9564,26.9293,26.9429,198900.0
2013-12-09 12:00:00,39.84,39.86,39.82,39.83,127200.0,26.9361,26.9496,26.9226,26.9293,127200.0
2013-12-09 12:10:00,39.82,39.84,39.82,39.84,95500.0,26.9226,26.9361,26.9226,26.9361,95500.0
2013-12-09 12:20:00,39.84,39.84,39.81,39.82,76900.0,26.9361,26.9361,26.9158,26.9226,76900.0
2013-12-09 12:30:00,39.82,39.86,39.81,39.84,87400.0,26.9226,26.9496,26.9158,26.9361,87400.0
2013-12-09 12:40:00,39.85,39.88,39.84,39.88,87900.0,26.9429,26.9631,26.9361,26.9631,87900.0
2013-12-09 12:50:00,39.88,39.88,39.87,39.87,63500.0,26.9631,26.9631,26.9564,26.9564,63500.0
2013-12-09 13:00:00,39.88,39.9,39.87,39.88,154600.0,26.9631,26.9767,26.9564,26.9631,154600.0
2013-12-09 13:10:00,39.89,39.94,39.88,39.94,121700.0,26.9699,27.0037,26.9631,27.0037,121700.0
2013-12-09 13:20:00,39.94,39.96,39.93,39.96,162000.0,27.0037,27.0172,26.997,27.0172,162000.0
2013-12-09 13:30:00,39.95,39.96,39.89,39.91,297500.0,27.0105,27.0172,26.9699,26.9834,297500.0
2013-12-09 13:40:00,39.91,39.94,39.91,39.94,196700.0,26.9834,27.0037,26.9834,27.0037,196700.0
2013-12-09 13:50:00,39.94,39.94,39.89,39.9,276200.0,27.0037,27.0037,26.9699,26.9767,276200.0
2013-12-09 14:00:00,39.9,39.91,39.87,39.91,193100.0,26.9767,26.9834,26.9564,26.9834,193100.0
2013-12-09 14:10:00,39.9,39.92,39.88,39.88,156600.0,26.9767,26.9902,26.9631,26.9631,156600.0
2013-12-09 14:20:00,39.89,39.89,39.84,39.84,186600.0,26.9699,26.9699,26.9361,26.9361,186600.0
2013-12-09 14:30:00,39.84,39.86,39.83,39.84,87800.0,26.9361,26.9496,26.9293,26.9361,87800.0
2013-12-09 14:40:00,39.84,39.87,39.83,39.86,132600.0,26.9361,26.9564,26.9293,26.9496,132600.0
2013-12-09 14:50:00,39.85,39.86,39.81,39.81,369400.0,26.9429,26.9496,26.9158,26.9158,369400.0
2013-12-09 15:00:00,39.81,39.85,39.79,39.8,287400.0,26.9158,26.9429,26.9023,26.9091,287400.0
2013-12-09 15:10:00,39.8,39.81,39.78,39.78,175800.0,26.9091,26.9158,26.8955,26.8955,175800.0
2013-12-09 15:20:00,39.79,39.79,39.69,39.71,341700.0,26.9023,26.9023,26.8347,26.8482,341700.0
2013-12-09 15:30:00,39.71,39.73,39.67,39.68,275100.0,26.8482,26.8617,26.8212,26.8279,275100.0
2013-12-09 15:40:00,39.68,39.77,39.67,39.77,308300.0,26.8279,26.8888,26.8212,26.8888,308300.0
2013-12-09 15:50:00,39.77,39.77,39.7,39.75,768400.0,26.8888,26.8888,26.8414,26.8753,768400.0
2013-12-10 09:30:00,39.63,39.81,39.47,39.61,497200.0,26.7941,26.9158,26.6859,26.7806,497200.0
2013-12-10 09:40:00,39.62,39.65,39.48,39.59,519900.0,26.7874,26.8076,26.6927,26.7671,519900.0
2013-12-10 09:50:00,39.59,39.66,39.48,39.54,420400.0,26.7671,26.8144,26.6927,26.7333,420400.0
2013-12-10 10:00:00,39.54,39.69,39.52,39.67,287400.0,26.7333,26.8347,26.7197,26.8212,287400.0
2013-12-10 10:10:00,39.67,39.77,39.65,39.72,257200.0,26.8212,26.8888,26.8076,26.855,257200.0
2013-12-10 10:20:00,39.72,39.77,39.69,39.76,143800.0,26.855,26.8888,26.8347,26.882,143800.0
2013-12-10 10:30:00,39.75,39.8,39.74,39.8,126100.0,26.8753,26.9091,26.8685,26.9091,126100.0
2013-12-10 10:40:00,39.79,39.8,39.74,39.77,81600.0,26.9023,26.9091,26.8685,26.8888,81600.0
2013-12-10 10:50:00,39.76,39.82,39.74,39.75,153500.0,26.882,26.9226,26.8685,26.8753,153500.0
2013-12-10 11:00:00,39.75,39.76,39.63,39.66,105500.0,26.8753,26.882,26.7941,26.8144,105500.0
2013-12-10 11:10:00,39.67,39.67,39.6,39.65,134600.0,26.8212,26.8212,26.7738,26.8076,134600.0
2013-12-10 11:20:00,39.64,39.65,39.59,39.59,67400.0,26.8009,26.8076,26.7671,26.7671,67400.0
2013-12-10 11:30:00,39.59,39.6,39.49,39.56,363700.0,26.7671,26.7738,26.6995,26.7468,363700.0
2013-12-10 11:40:00,39.56,39.56,39.45,39.51,136500.0,26.7468,26.7468,26.6724,26.713,136500.0
2013-12-10 11:50:00,39.5,39.51,39.46,39.49,126800.0,26.7062,26.713,26.6792,26.6995,126800.0
2013-12-10 12:00:00,39.5,39.52,39.44,39.45,279800.0,26.7062,26.7197,26.6657,26.6724,279800.0
2013-12-10 12:10:00,39.44,39.47,39.44,39.45,112800.0,26.6657,26.6859,26.6657,26.6724,112800.0
2013-12-10 12:20:00,39.45,39.47,39.42,39.44,104500.0,26.6724,26.6859,26.6521,26.6657,104500.0
2013-12-10 12:30:00,39.43,39.44,39.4,39.44,186300.0,26.6589,26.6657,26.6386,26.6657,186300.0
2013-12-10 12:40:00,39.44,39.47,39.42,39.46,125600.0,26.6657,26.6859,26.6521,26.6792,125600.0
2013-12-10 12:50:00,39.46,39.5,39.45,39.49,54300.0,26.6792,26.7062,26.6724,26.6995,54300.0
2013-12-10 13:00:00,39.5,39.52,39.48,39.5,98600.0,26.7062,26.7197,26.6927,26.7062,98600.0
2013-12-10 13:10:00,39.5,39.54,39.49,39.51,55400.0,26.7062,26.7333,26.6995,26.713,55400.0
2013-12-10 13:20:00,39.51,39.53,39.47,39.47,67600.0,26.713,26.7265,26.6859,26.6859,67600.0
2013-12-10 13:30:00,39.48,39.48,39.44,39.47,58900.0,26.6927,26.6927,26.6657,26.6859,58900.0
2013-12-10 13:40:00,39.46,39.5,39.46,39.49,26500.0,26.6792,26.7062,26.6792,26.6995,26500.0
2013-12-10 13:50:00,39.49,39.5,39.43,39.43,91400.0,26.6995,26.7062,26.6589,26.6589,91400.0
2013-12-10 14:00:00,39.44,39.44,39.39,39.4,139300.0,26.6657,26.6657,26.6319,26.6386,139300.0
2013-12-10 14:10:00,39.41,39.43,39.39,39.41,109300.0,26.6454,26.6589,26.6319,26.6454,109300.0
2013-12-10 14:20:00,39.41,39.43,39.38,39.41,101500.0,26.6454,26.6589,26.6251,26.6454,101500.0
2013-12-10 14:30:00,39.41,39.46,39.41,39.46,50800.0,26.6454,26.6792,26.6454,26.6792,50800.0
2013-12-10 14:40:00,39.45,39.46,39.42,39.42,117900.0,26.6724,26.6792,26.6521,26.6521,117900.0
2013-12-10 14:50:00,39.42,39.5,39.42,39.49,81800.0,26.6521,26.7062,26.6521,26.6995,81800.0
2013-12-10 15:00:00,39.48,39.51,39.46,39.48,127500.0,26.6927,26.713,26.6792,26.6927,127500.0
2013-12-10 15:10:00,39.48,39.49,39.43,39.43,150400.0,26.6927,26.6995,26.6589,26.6589,150400.0
2013-12-10 15:20:00,39.43,39.49,39.43,39.45,156800.0,26.6589,26.6995,26.6589,26.6724,156800.0
2013-12-10 15:30:00,39.46,39.47,39.4,39.41,166200.0,26.6792,26.6859,26.6386,26.6454,166200.0
2013-12-10 15:40:00,39.42,39.45,39.39,39.4,241600.0,26.6521,26.6724,26.6319,26.6386,241600.0
2013-12-10 15:50:00,39.4,39.43,39.38,39.41,442800.0,26.6386,26.6589,26.6251,26.6454,442800.0
2013-12-11 09:30:00,39.68,39.68,39.34,39.34,242300.0,26.8279,26.8279,26.598,26.598,242300.0
2013-12-11 09:40:00,39.34,39.36,39.23,39.27,229800.0,26.598,26.6116,26.5237,26.5507,229800.0
2013-12-11 09:50:00,39.26,39.31,39.23,39.29,131900.0,26.544,26.5778,26.5237,26.5642,131900.0
2013-12-11 10:00:00,39.28,39.28,39.07,39.16,172000.0,26.5575,26.5575,26.4155,26.4763,172000.0
2013-12-11 10:10:00,39.16,39.23,39.14,39.16,129900.0,26.4763,26.5237,26.4628,26.4763,129900.0
2013-12-11 10:20:00,39.16,39.2,39.13,39.16,129600.0,26.4763,26.5034,26.4561,26.4763,129600.0
2013-12-11 10:30:00,39.16,39.18,39.12,39.15,91500.0,26.4763,26.4899,26.4493,26.4696,91500.0
2013-12-11 10:40:00,39.16,39.21,39.15,39.16,112400.0,26.4763,26.5102,26.4696,26.4763,112400.0
2013-12-11 10:50:00,39.17,39.2,39.14,39.19,111000.0,26.4831,26.5034,26.4628,26.4966,111000.0
2013-12-11 11:00:00,39.19,39.25,39.18,39.2,119500.0,26.4966,26.5372,26.4899,26.5034,119500.0
2013-12-11 11:10:00,39.2,39.25,39.19,39.22,136900.0,26.5034,26.5372,26.4966,26.5169,136900.0
2013-12-11 11:20:00,39.22,39.22,39.18,39.21,69200.0,26.5169,26.5169,26.4899,26.5102,69200.0
2013-12-11 11:30:00,39.21,39.21,39.15,39.2,107100.0,26.5102,26.5102,26.4696,26.5034,107100.0
2013-12-11 11:40:00,39.21,39.21,39.13,39.17,140600.0,26.5102,26.5102,26.4561,26.4831,140600.0
2013-12-11 11:50:00,39.17,39.19,39.1,39.16,114700.0,26.4831,26.4966,26.4358,26.4763,114700.0
2013-12-11 12:00:00,39.17,39.17,39.11,39.13,93000.0,26.4831,26.4831,26.4425,26.4561,93000.0
2013-12-11 12:10:00,39.14,39.19,39.14,39.18,69600.0,26.4628,26.4966,26.4628,26.4899,69600.0
2013-12-11 12:20:00,39.18,39.21,39.17,39.17,79300.0,26.4899,26.5102,26.4831,26.4831,79300.0
2013-12-11 12:30:00,39.17,39.23,39.16,39.21,123000.0,26.4831,26.5237,26.4763,26.5102,123000.0
2013-12-11 12:40:00,39.21,39.24,39.19,39.23,88200.0,26.5102,26.5304,26.4966,26.5237,88200.0
2013-12-11 12:50:00,39.24,39.25,39.18,39.19,78400.0,26.5304,26.5372,26.4899,26.4966,78400.0
2013-12-11 13:00:00,39.2,39.25,39.19,39.22,92800.0,26.5034,26.5372,26.4966,26.5169,92800.0
2013-12-11 13:10:00,39.23,39.24,39.21,39.24,89900.0,26.5237,26.5304,26.5102,26.5304,89900.0
2013-12-11 13:20:00,39.24,39.27,39.23,39.24,110400.0,26.5304,26.5507,26.5237,26.5304,110400.0
2013-12-11 13:30:00,39.24,39.28,39.23,39.27,67900.0,26.5304,26.5575,26.5237,26.5507,67900.0
2013-12-11 13:40:00,39.27,39.29,39.25,39.26,261500.0,26.5507,26.5642,26.5372,26.544,261500.0
2013-12-11 13:50:00,39.26,39.3,39.26,39.29,52200.0,26.544,26.571,26.544,26.5642,52200.0
2013-12-11 14:00:00,39.28,39.31,39.26,39.29,89800.0,26.5575,26.5778,26.544,26.5642,89800.0
2013-12-11 14:10:00,39.29,39.31,39.25,39.26,91100.0,26.5642,26.5778,26.5372,26.544,91100.0
2013-12-11 14:20:00,39.26,39.29,39.24,39.28,51500.0,26.544,26.5642,26.5304,26.5575,51500.0
2013-12-11 14:30:00,39.29,39.29,39.22,39.23,99700.0,26.5642,26.5642,26.5169,26.5237,99700.0
2013-12-11 14:40:00,39.24,39.31,39.23,39.29,70500.0,26.5304,26.5778,26.5237,26.5642,70500.0
2013-12-11 14:50:00,39.28,39.29,39.18,39.2,83700.0,26.5575,26.5642,26.4899,26.5034,83700.0
2013-12-11 15:00:00,39.2,39.22,39.17,39.2,101300.0,26.5034,26.5169,26.4831,26.5034,101300.0
2013-12-11 15:10:00,39.2,39.2,39.13,39.15,140400.0,26.5034,26.5034,26.4561,26.4696,140400.0
2013-12-11 15:20:00,39.16,39.2,39.13,39.14,136400.0,26.4763,26.5034,26.4561,26.4628,136400.0
2013-12-11 15:30:00,39.14,39.16,39.1,39.1,152600.0,26.4628,26.4763,26.4358,26.4358,152600.0
2013-12-11 15:40:00,39.1,39.13,39.04,39.08,299600.0,26.4358,26.4561,26.3952,26.4223,299600.0
2013-12-11 15:50:00,39.08,39.09,39.01,39.04,1161600.0,26.4223,26.429,26.3749,26.3952,1161600.0
2013-12-12 09:30:00,39.04,39.13,38.93,39.03,220800.0,26.3952,26.4561,26.3208,26.3885,220800.0
2013-12-12 09:40:00,39.03,39.24,39.02,39.2,390400.0,26.3885,26.5304,26.3817,26.5034,390400.0
2013-12-12 09:50:00,39.19,39.21,39.13,39.18,547700.0,26.4966,26.5102,26.4561,26.4899,547700.0
2013-12-12 10:00:00,39.18,39.25,39.15,39.23,461700.0,26.4899,26.5372,26.4696,26.5237,461700.0
2013-12-12 10:10:00,39.23,39.3,39.23,39.28,298600.0,26.5237,26.571,26.5237,26.5575,298600.0
2013-12-12 10:20:00,39.29,39.34,39.28,39.34,145600.0,26.5642,26.598,26.5575,26.598,145600.0
2013-12-12 10:30:00,39.34,39.37,39.3,39.37,360700.0,26.598,26.6183,26.571,26.6183,360700.0
2013-12-12 10:40:00,39.37,39.43,39.34,39.41,513100.0,26.6183,26.6589,26.598,26.6454,513100.0
2013-12-12 10:50:00,39.4,39.43,39.38,39.43,232400.0,26.6386,26.6589,26.6251,26.6589,232400.0
2013-12-12 11:00:00,39.43,39.46,39.39,39.46,182700.0,26.6589,26.6792,26.6319,26.6792,182700.0
2013-12-12 11:10:00,39.45,39.49,39.45,39.45,175400.0,26.6724,26.6995,26.6724,26.6724,175400.0
2013-12-12 11:20:00,39.46,39.47,39.37,39.38,203700.0,26.6792,26.6859,26.6183,26.6251,203700.0
2013-12-12 11:30:00,39.37,39.39,39.35,39.37,66200.0,26.6183,26.6319,26.6048,26.6183,66200.0
2013-12-12 11:40:00,39.37,39.38,39.26,39.29,111600.0,26.6183,26.6251,26.544,26.5642,111600.0
2013-12-12 11:50:00,39.28,39.3,39.25,39.25,57100.0,26.5575,26.571,26.5372,26.5372,57100.0
2013-12-12 12:00:00,39.25,39.26,39.2,39.25,91600.0,26.5372,26.544,26.5034,26.5372,91600.0
2013-12-12 12:10:00,39.25,39.28,39.21,39.22,54800.0,26.5372,26.5575,26.5102,26.5169,54800.0
2013-12-12 12:20:00,39.22,39.22,39.16,39.18,131300.0,26.5169,26.5169,26.4763,26.4899,131300.0
2013-12-12 12:30:00,39.18,39.21,39.13,39.2,99800.0,26.4899,26.5102,26.4561,26.5034,99800.0
2013-12-12 12:40:00,39.2,39.23,39.19,39.22,91900.0,26.5034,26.5237,26.4966,26.5169,91900.0
2013-12-12 12:50:00,39.23,39.24,39.21,39.22,65900.0,26.5237,26.5304,26.5102,26.5169,65900.0
2013-12-12 13:00:00,39.21,39.25,39.21,39.24,51000.0,26.5102,26.5372,26.5102,26.5304,51000.0
2013-12-12 13:10:00,39.24,39.29,39.23,39.29,82700.0,26.5304,26.5642,26.5237,26.5642,82700.0
2013-12-12 13:20:00,39.29,39.32,39.28,39.32,71700.0,26.5642,26.5845,26.5575,26.5845,71700.0
2013-12-12 13:30:00,39.32,39.36,39.32,39.35,82500.0,26.5845,26.6116,26.5845,26.6048,82500.0
2013-12-12 13:40:00,39.35,39.4,39.34,39.37,96100.0,26.6048,26.6386,26.598,26.6183,96100.0
2013-12-12 13:50:00,39.37,39.4,39.35,39.4,108800.0,26.6183,26.6386,26.6048,26.6386,108800.0
2013-12-12 14:00:00,39.4,39.41,39.37,39.4,102100.0,26.6386,26.6454,26.6183,26.6386,102100.0
2013-12-12 14:10:00,39.4,39.42,39.39,39.39,81000.0,26.6386,26.6521,26.6319,26.6319,81000.0
2013-12-12 14:20:00,39.4,39.45,39.39,39.43,129600.0,26.6386,26.6724,26.6319,26.6589,129600.0
2013-12-12 14:30:00,39.43,39.45,39.35,39.36,289700.0,26.6589,26.6724,26.6048,26.6116,289700.0
2013-12-12 14:40:00,39.36,39.36,39.33,39.34,91300.0,26.6116,26.6116,26.5913,26.598,91300.0
2013-12-12 14:50:00,39.34,39.41,39.34,39.4,51100.0,26.598,26.6454,26.598,26.6386,51100.0
2013-12-12 15:00:00,39.4,39.4,39.34,39.34,89500.0,26.6386,26.6386,26.598,26.598,89500.0
2013-12-12 15:10:00,39.34,39.35,39.32,39.34,134000.0,26.598,26.6048,26.5845,26.598,134000.0
2013-12-12 15:20:00,39.34,39.41,39.33,39.39,117200.0,26.598,26.6454,26.5913,26.6319,117200.0
2013-12-12 15:30:00,39.38,39.4,39.32,39.33,183500.0,26.6251,26.6386,26.5845,26.5913,183500.0
2013-12-12 15:40:00,39.32,39.33,39.24,39.24,519200.0,26.5845,26.5913,26.5304,26.5304,519200.0
2013-12-12 15:50:00,39.24,39.25,39.18,39.21,603600.0,26.5304,26.5372,26.4899,26.5102,603600.0
2013-12-13 09:30:00,39.25,39.3,39.15,39.25,215100.0,26.5372,26.571,26.4696,26.5372,215100.0
2013-12-13 09:40:00,39.26,39.26,39.16,39.19,301200.0,26.544,26.544,26.4763,26.4966,301200.0
2013-12-13 09:50:00,39.18,39.19,39.08,39.09,251600.0,26.4899,26.4966,26.4223,26.429,251600.0
2013-12-13 10:00:00,39.09,39.15,39.08,39.08,106700.0,26.429,26.4696,26.4223,26.4223,106700.0
2013-12-13 10:10:00,39.09,39.11,39.07,39.07,184800.0,26.429,26.4425,26.4155,26.4155,184800.0
2013-12-13 10:20:00,39.08,39.08,39.01,39.05,139300.0,26.4223,26.4223,26.3749,26.402,139300.0
2013-12-13 10:30:00,39.05,39.14,39.05,39.14,154800.0,26.402,26.4628,26.402,26.4628,154800.0
2013-12-13 10:40:00,39.14,39.16,39.08,39.09,117100.0,26.4628,26.4763,26.4223,26.429,117100.0
2013-12-13 10:50:00,39.09,39.1,39.06,39.09,215300.0,26.429,26.4358,26.4087,26.429,215300.0
2013-12-13 11:00:00,39.1,39.11,39.07,39.09,131400.0,26.4358,26.4425,26.4155,26.429,131400.0
2013-12-13 11:10:00,39.09,39.16,39.07,39.16,119700.0,26.429,26.4763,26.4155,26.4763,119700.0
2013-12-13 11:20:00,39.16,39.18,39.13,39.14,121400.0,26.4763,26.4899,26.4561,26.4628,121400.0
2013-12-13 11:30:00,39.14,39.15,39.12,39.12,64400.0,26.4628,26.4696,26.4493,26.4493,64400.0
2013-12-13 11:40:00,39.13,39.18,39.12,39.15,89300.0,26.4561,26.4899,26.4493,26.4696,89300.0
2013-12-13 11:50:00,39.16,39.2,39.15,39.18,88400.0,26.4763,26.5034,26.4696,26.4899,88400.0
2013-12-13 12:00:00,39.17,39.2,39.15,39.16,55000.0,26.4831,26.5034,26.4696,26.4763,55000.0
2013-12-13 12:10:00,39.16,39.2,39.15,39.19,66200.0,26.4763,26.5034,26.4696,26.4966,66200.0
2013-12-13 12:20:00,39.18,39.23,39.18,39.23,125900.0,26.4899,26.5237,26.4899,26.5237,125900.0
2013-12-13 12:30:00,39.23,39.23,39.2,39.21,50900.0,26.5237,26.5237,26.5034,26.5102,50900.0
2013-12-13 12:40:00,39.21,39.21,39.15,39.15,49300.0,26.5102,26.5102,26.4696,26.4696,49300.0
2013-12-13 12:50:00,39.15,39.16,39.14,39.14,36900.0,26.4696,26.4763,26.4628,26.4628,36900.0
2013-12-13 13:00:00,39.14,39.19,39.14,39.18,71300.0,26.4628,26.4966,26.4628,26.4899,71300.0
2013-12-13 13:10:00,39.19,39.23,39.18,39.22,70100.0,26.4966,26.5237,26.4899,26.5169,70100.0
2013-12-13 13:20:00,39.21,39.24,39.19,39.23,82900.0,26.5102,26.5304,26.4966,26.5237,82900.0
2013-12-13 13:30:00,39.23,39.23,39.2,39.21,65100.0,26.5237,26.5237,26.5034,26.5102,65100.0
2013-12-13 13:40:00,39.22,39.22,39.19,39.22,62200.0,26.5169,26.5169,26.4966,26.5169,62200.0
2013-12-13 13:50:00,39.21,39.22,39.16,39.16,88800.0,26.5102,26.5169,26.4763,26.4763,88800.0
2013-12-13 14:00:00,39.16,39.16,39.08,39.08,105700.0,26.4763,26.4763,26.4223,26.4223,105700.0
2013-12-13 14:10:00,39.08,39.09,39.02,39.05,149000.0,26.4223,26.429,26.3817,26.402,149000.0
2013-12-13 14:20:00,39.04,39.05,39.01,39.04,134900.0,26.3952,26.402,26.3749,26.3952,134900.0
2013-12-13 14:30:00,39.05,39.09,39.03,39.09,173200.0,26.402,26.429,26.3885,26.429,173200.0
2013-12-13 14:40:00,39.09,39.11,39.08,39.1,71900.0,26.429,26.4425,26.4223,26.4358,71900.0
2013-12-13 14:50:00,39.11,39.15,39.1,39.15,64800.0,26.4425,26.4696,26.4358,26.4696,64800.0
2013-12-13 15:00:00,39.15,39.17,39.14,39.14,80400.0,26.4696,26.4831,26.4628,26.4628,80400.0
2013-12-13 15:10:00,39.15,39.15,39.11,39.12,100500.0,26.4696,26.4696,26.4425,26.4493,100500.0
2013-12-13 15:20:00,39.12,39.12,39.09,39.09,162100.0,26.4493,26.4493,26.429,26.429,162100.0
2013-12-13 15:30:00,39.09,39.11,39.04,39.04,174500.0,26.429,26.4425,26.3952,26.3952,174500.0
2013-12-13 15:40:00,39.05,39.09,39.03,39.08,293300.0,26.402,26.429,26.3885,26.4223,293300.0
2013-12-13 15:50:00,39.08,39.09,39.05,39.06,715800.0,26.4223,26.429,26.402,26.4087,715800.0
2013-12-16 09:30:00,39.35,39.54,39.19,39.39,354300.0,26.6048,26.7333,26.4966,26.6319,354300.0
2013-12-16 09:40:00,39.39,39.41,39.27,39.36,240900.0,26.6319,26.6454,26.5507,26.6116,240900.0
2013-12-16 09:50:00,39.36,39.37,39.16,39.19,277100.0,26.6116,26.6183,26.4763,26.4966,277100.0
2013-12-16 10:00:00,39.2,39.23,39.14,39.21,225600.0,26.5034,26.5237,26.4628,26.5102,225600.0
2013-12-16 10:10:00,39.21,39.27,39.19,39.27,97900.0,26.5102,26.5507,26.4966,26.5507,97900.0
2013-12-16 10:20:00,39.26,39.28,39.23,39.27,228400.0,26.544,26.5575,26.5237,26.5507,228400.0
2013-12-16 10:30:00,39.27,39.29,39.17,39.18,80600.0,26.5507,26.5642,26.4831,26.4899,80600.0
2013-12-16 10:40:00,39.18,39.2,39.16,39.18,76300.0,26.4899,26.5034,26.4763,26.4899,76300.0
2013-12-16 10:50:00,39.18,39.2,39.18,39.19,115100.0,26.4899,26.5034,26.4899,26.4966,115100.0
2013-12-16 11:00:00,39.18,39.2,39.18,39.2,92100.0,26.4899,26.5034,26.4899,26.5034,92100.0
2013-12-16 11:10:00,39.2,39.26,39.2,39.24,109000.0,26.5034,26.544,26.5034,26.5304,109000.0
2013-12-16 11:20:00,39.23,39.29,39.23,39.29,121700.0,26.5237,26.5642,26.5237,26.5642,121700.0
2013-12-16 11:30:00,39.28,39.29,39.26,39.26,109000.0,26.5575,26.5642,26.544,26.544,109000.0
2013-12-16 11:40:00,39.26,39.27,39.21,39.26,138100.0,26.544,26.5507,26.5102,26.544,138100.0
2013-12-16 11:50:00,39.26,39.35,39.25,39.35,102400.0,26.544,26.6048,26.5372,26.6048,102400.0
2013-12-16 12:00:00,39.35,39.35,39.22,39.25,182000.0,26.6048,26.6048,26.5169,26.5372,182000.0
2013-12-16 12:10:00,39.24,39.26,39.22,39.23,73100.0,26.5304,26.544,26.5169,26.5237,73100.0
2013-12-16 12:20:00,39.23,39.29,39.23,39.27,60400.0,26.5237,26.5642,26.5237,26.5507,60400.0
2013-12-16 12:30:00,39.28,39.36,39.27,39.36,199900.0,26.5575,26.6116,26.5507,26.6116,199900.0
2013-12-16 12:40:00,39.35,39.4,39.35,39.36,216200.0,26.6048,26.6386,26.6048,26.6116,216200.0
2013-12-16 12:50:00,39.36,39.38,39.35,39.37,111900.0,26.6116,26.6251,26.6048,26.6183,111900.0
2013-12-16 13:00:00,39.36,39.38,39.32,39.36,180900.0,26.6116,26.6251,26.5845,26.6116,180900.0
2013-12-16 13:10:00,39.36,39.39,39.36,39.39,61900.0,26.6116,26.6319,26.6116,26.6319,61900.0
2013-12-16 13:20:00,39.38,39.42,39.37,39.41,110100.0,26.6251,26.6521,26.6183,26.6454,110100.0
2013-12-16 13:30:00,39.41,39.44,39.41,39.44,127800.0,26.6454,26.6657,26.6454,26.6657,127800.0
2013-12-16 13:40:00,39.44,39.45,39.42,39.45,67100.0,26.6657,26.6724,26.6521,26.6724,67100.0
2013-12-16 13:50:00,39.45,39.48,39.44,39.48,192800.0,26.6724,26.6927,26.6657,26.6927,192800.0
2013-12-16 14:00:00,39.48,39.52,39.46,39.46,179600.0,26.6927,26.7197,26.6792,26.6792,179600.0
2013-12-16 14:10:00,39.47,39.48,39.46,39.46,83300.0,26.6859,26.6927,26.6792,26.6792,83300.0
2013-12-16 14:20:00,39.46,39.48,39.44,39.46,106200.0,26.6792,26.6927,26.6657,26.6792,106200.0
2013-12-16 14:30:00,39.46,39.47,39.44,39.47,82700.0,26.6792,26.6859,26.6657,26.6859,82700.0
2013-12-16 14:40:00,39.47,39.48,39.46,39.47,128500.0,26.6859,26.6927,26.6792,26.6859,128500.0
2013-12-16 14:50:00,39.46,39.47,39.43,39.45,125800.0,26.6792,26.6859,26.6589,26.6724,125800.0
2013-12-16 15:00:00,39.45,39.46,39.43,39.45,196600.0,26.6724,26.6792,26.6589,26.6724,196600.0
2013-12-16 15:10:00,39.46,39.49,39.45,39.48,157200.0,26.6792,26.6995,26.6724,26.6927,157200.0
2013-12-16 15:20:00,39.48,39.49,39.43,39.44,115800.0,26.6927,26.6995,26.6589,26.6657,115800.0
2013-12-16 15:30:00,39.44,39.47,39.41,39.45,266500.0,26.6657,26.6859,26.6454,26.6724,266500.0
2013-12-16 15:40:00,39.44,39.48,39.43,39.43,432700.0,26.6657,26.6927,26.6589,26.6589,432700.0
2013-12-16 15:50:00,39.43,39.44,39.37,39.38,485500.0,26.6589,26.6657,26.6183,26.6251,485500.0
2013-12-17 09:30:00,39.33,39.34,39.16,39.16,237000.0,26.5913,26.598,26.4763,26.4763,237000.0
2013-12-17 09:40:00,39.16,39.27,39.09,39.23,194700.0,26.4763,26.5507,26.429,26.5237,194700.0
2013-12-17 09:50:00,39.23,39.27,39.15,39.27,170600.0,26.5237,26.5507,26.4696,26.5507,170600.0
2013-12-17 10:00:00,39.26,39.3,39.23,39.24,165400.0,26.544,26.571,26.5237,26.5304,165400.0
2013-12-17 10:10:00,39.23,39.32,39.23,39.27,110900.0,26.5237,26.5845,26.5237,26.5507,110900.0
2013-12-17 10:20:00,39.27,39.28,39.19,39.19,86400.0,26.5507,26.5575,26.4966,26.4966,86400.0
2013-12-17 10:30:00,39.19,39.24,39.17,39.24,75900.0,26.4966,26.5304,26.4831,26.5304,75900.0
2013-12-17 10:40:00,39.24,39.24,39.11,39.11,115700.0,26.5304,26.5304,26.4425,26.4425,115700.0
2013-12-17 10:50:00,39.11,39.13,39.08,39.13,95000.0,26.4425,26.4561,26.4223,26.4561,95000.0
2013-12-17 11:00:00,39.12,39.2,39.1,39.2,110400.0,26.4493,26.5034,26.4358,26.5034,110400.0
2013-12-17 11:10:00,39.2,39.2,39.16,39.2,89600.0,26.5034,26.5034,26.4763,26.5034,89600.0
2013-12-17 11:20:00,39.2,39.25,39.16,39.17,200200.0,26.5034,26.5372,26.4763,26.4831,200200.0
2013-12-17 11:30:00,39.18,39.18,39.09,39.11,131600.0,26.4899,26.4899,26.429,26.4425,131600.0
2013-12-17 11:40:00,39.11,39.17,39.11,39.16,75300.0,26.4425,26.4831,26.4425,26.4763,75300.0
2013-12-17 11:50:00,39.17,39.18,39.14,39.17,125700.0,26.4831,26.4899,26.4628,26.4831,125700.0
2013-12-17 12:00:00,39.17,39.22,39.16,39.2,87200.0,26.4831,26.5169,26.4763,26.5034,87200.0
2013-12-17 12:10:00,39.2,39.23,39.19,39.23,61100.0,26.5034,26.5237,26.4966,26.5237,61100.0
2013-12-17 12:20:00,39.23,39.25,39.22,39.23,120100.0,26.5237,26.5372,26.5169,26.5237,120100.0
2013-12-17 12:30:00,39.23,39.27,39.23,39.25,95600.0,26.5237,26.5507,26.5237,26.5372,95600.0
2013-12-17 12:40:00,39.26,39.26,39.18,39.2,181700.0,26.544,26.544,26.4899,26.5034,181700.0
2013-12-17 12:50:00,39.2,39.22,39.19,39.22,59100.0,26.5034,26.5169,26.4966,26.5169,59100.0
2013-12-17 13:00:00,39.22,39.27,39.21,39.22,97800.0,26.5169,26.5507,26.5102,26.5169,97800.0
2013-12-17 13:10:00,39.23,39.24,39.21,39.23,68700.0,26.5237,26.5304,26.5102,26.5237,68700.0
2013-12-17 13:20:00,39.23,39.26,39.22,39.26,48500.0,26.5237,26.544,26.5169,26.544,48500.0
2013-12-17 13:30:00,39.26,39.26,39.24,39.25,56100.0,26.544,26.544,26.5304,26.5372,56100.0
2013-12-17 13:40:00,39.24,39.25,39.16,39.16,94100.0,26.5304,26.5372,26.4763,26.4763,94100.0
2013-12-17 13:50:00,39.16,39.19,39.16,39.19,55700.0,26.4763,26.4966,26.4763,26.4966,55700.0
2013-12-17 14:00:00,39.19,39.22,39.15,39.22,138900.0,26.4966,26.5169,26.4696,26.5169,138900.0
2013-12-17 14:10:00,39.22,39.24,39.21,39.22,106100.0,26.5169,26.5304,26.5102,26.5169,106100.0
2013-12-17 14:20:00,39.22,39.26,39.22,39.22,95000.0,26.5169,26.544,26.5169,26.5169,95000.0
2013-12-17 14:30:00,39.22,39.22,39.16,39.17,82400.0,26.5169,26.5169,26.4763,26.4831,82400.0
2013-12-17 14:40:00,39.17,39.2,39.16,39.2,81100.0,26.4831,26.5034,26.4763,26.5034,81100.0
2013-12-17 14:50:00,39.2,39.2,39.16,39.19,113900.0,26.5034,26.5034,26.4763,26.4966,113900.0
2013-12-17 15:00:00,39.19,39.22,39.18,39.22,97900.0,26.4966,26.5169,26.4899,26.5169,97900.0
2013-12-17 15:10:00,39.22,39.22,39.19,39.21,110600.0,26.5169,26.5169,26.4966,26.5102,110600.0
2013-12-17 15:20:00,39.21,39.21,39.17,39.17,241200.0,26.5102,26.5102,26.4831,26.4831,241200.0
2013-12-17 15:30:00,39.17,39.18,39.12,39.17,276100.0,26.4831,26.4899,26.4493,26.4831,276100.0
2013-12-17 15:40:00,39.17,39.19,39.08,39.09,565900.0,26.4831,26.4966,26.4223,26.429,565900.0
2013-12-17 15:50:00,39.1,39.12,39.09,39.11,662000.0,26.4358,26.4493,26.429,26.4425,662000.0
2013-12-18 09:30:00,39.31,39.48,39.24,39.47,292200.0,26.5778,26.6927,26.5304,26.6859,292200.0
2013-12-18 09:40:00,39.47,39.63,39.46,39.61,549700.0,26.6859,26.7941,26.6792,26.7806,549700.0
2013-12-18 09:50:00,39.6,39.61,39.48,39.55,355200.0,26.7738,26.7806,26.6927,26.74,355200.0
2013-12-18 10:00:00,39.54,39.58,39.52,39.57,282400.0,26.7333,26.7603,26.7197,26.7536,282400.0
2013-12-18 10:10:00,39.57,39.59,39.55,39.55,279700.0,26.7536,26.7671,26.74,26.74,279700.0
2013-12-18 10:20:00,39.55,39.56,39.48,39.48,199900.0,26.74,26.7468,26.6927,26.6927,199900.0
2013-12-18 10:30:00,39.48,39.48,39.44,39.46,189000.0,26.6927,26.6927,26.6657,26.6792,189000.0
2013-12-18 10:40:00,39.46,39.46,39.4,39.4,139000.0,26.6792,26.6792,26.6386,26.6386,139000.0
2013-12-18 10:50:00,39.41,39.45,39.4,39.44,144400.0,26.6454,26.6724,26.6386,26.6657,144400.0
2013-12-18 11:00:00,39.44,39.44,39.42,39.44,116600.0,26.6657,26.6657,26.6521,26.6657,116600.0
2013-12-18 11:10:00,39.44,39.44,39.42,39.43,71800.0,26.6657,26.6657,26.6521,26.6589,71800.0
2013-12-18 11:20:00,39.43,39.43,39.42,39.42,67000.0,26.6589,26.6589,26.6521,26.6521,67000.0
2013-12-18 11:30:00,39.42,39.44,39.41,39.42,147800.0,26.6521,26.6657,26.6454,26.6521,147800.0
2013-12-18 11:40:00,39.41,39.43,39.4,39.41,107400.0,26.6454,26.6589,26.6386,26.6454,107400.0
2013-12-18 11:50:00,39.41,39.41,39.39,39.39,166000.0,26.6454,26.6454,26.6319,26.6319,166000.0
2013-12-18 12:00:00,39.4,39.45,39.4,39.45,158400.0,26.6386,26.6724,26.6386,26.6724,158400.0
2013-12-18 12:10:00,39.44,39.47,39.44,39.45,122700.0,26.6657,26.6859,26.6657,26.6724,122700.0
2013-12-18 12:20:00,39.45,39.47,39.44,39.47,94300.0,26.6724,26.6859,26.6657,26.6859,94300.0
2013-12-18 12:30:00,39.47,39.47,39.45,39.46,76000.0,26.6859,26.6859,26.6724,26.6792,76000.0
2013-12-18 12:40:00,39.45,39.48,39.45,39.47,133500.0,26.6724,26.6927,26.6724,26.6859,133500.0
2013-12-18 12:50:00,39.48,39.48,39.43,39.43,306300.0,26.6927,26.6927,26.6589,26.6589,306300.0
2013-12-18 13:00:00,39.44,39.46,39.43,39.46,121300.0,26.6657,26.6792,26.6589,26.6792,121300.0
2013-12-18 13:10:00,39.46,39.47,39.41,39.44,307900.0,26.6792,26.6859,26.6454,26.6657,307900.0
2013-12-18 13:20:00,39.44,39.48,39.44,39.47,161700.0,26.6657,26.6927,26.6657,26.6859,161700.0
2013-12-18 13:30:00,39.48,39.48,39.44,39.46,118700.0,26.6927,26.6927,26.6657,26.6792,118700.0
2013-12-18 13:40:00,39.45,39.47,39.44,39.46,66500.0,26.6724,26.6859,26.6657,26.6792,66500.0
2013-12-18 13:50:00,39.46,39.61,39.45,39.49,210800.0,26.6792,26.7806,26.6724,26.6995,210800.0
2013-12-18 14:00:00,39.48,39.83,39.21,39.74,799600.0,26.6927,26.9293,26.5102,26.8685,799600.0
2013-12-18 14:10:00,39.75,39.78,39.66,39.77,317100.0,26.8753,26.8955,26.8144,26.8888,317100.0
2013-12-18 14:20:00,39.78,39.85,39.75,39.75,278200.0,26.8955,26.9429,26.8753,26.8753,278200.0
2013-12-18 14:30:00,39.76,39.95,39.72,39.94,463700.0,26.882,27.0105,26.855,27.0037,463700.0
2013-12-18 14:40:00,39.95,39.95,39.87,39.88,317700.0,27.0105,27.0105,26.9564,26.9631,317700.0
2013-12-18 14:50:00,39.88,39.95,39.86,39.95,236000.0,26.9631,27.0105,26.9496,27.0105,236000.0
2013-12-18 15:00:00,39.95,39.96,39.89,39.92,356700.0,27.0105,27.0172,26.9699,26.9902,356700.0
2013-12-18 15:10:00,39.91,40.0,39.91,40.0,819600.0,26.9834,27.0443,26.9834,27.0443,819600.0
2013-12-18 15:20:00,39.99,40.03,39.99,40.01,507300.0,27.0375,27.0646,27.0375,27.051,507300.0
2013-12-18 15:30:00,40.01,40.08,39.96,40.08,493700.0,27.051,27.0984,27.0172,27.0984,493700.0
2013-12-18 15:40:00,40.07,40.1,40.01,40.01,546600.0,27.0916,27.1119,27.051,27.051,546600.0
2013-12-18 15:50:00,40.02,40.15,40.0,40.13,1527500.0,27.0578,27.1457,27.0443,27.1322,1527500.0
2013-12-19 09:30:00,39.35,39.87,39.32,39.78,657300.0,26.6048,26.9564,26.5845,26.8955,657300.0
2013-12-19 09:40:00,39.77,39.92,39.76,39.83,290000.0,26.8888,26.9902,26.882,26.9293,290000.0
2013-12-19 09:50:00,39.83,39.94,39.78,39.94,230100.0,26.9293,27.0037,26.8955,27.0037,230100.0
2013-12-19 10:00:00,39.94,40.0,39.88,39.98,354800.0,27.0037,27.0443,26.9631,27.0308,354800.0
2013-12-19 10:10:00,39.99,40.0,39.92,39.93,254600.0,27.0375,27.0443,26.9902,26.997,254600.0
2013-12-19 10:20:00,39.93,39.94,39.86,39.88,177300.0,26.997,27.0037,26.9496,26.9631,177300.0
2013-12-19 10:30:00,39.89,39.95,39.88,39.95,111700.0,26.9699,27.0105,26.9631,27.0105,111700.0
2013-12-19 10:40:00,39.94,39.97,39.89,39.91,143800.0,27.0037,27.024,26.9699,26.9834,143800.0
2013-12-19 10:50:00,39.92,39.96,39.91,39.91,151200.0,26.9902,27.0172,26.9834,26.9834,151200.0
2013-12-19 11:00:00,39.91,39.96,39.87,39.96,131800.0,26.9834,27.0172,26.9564,27.0172,131800.0
2013-12-19 11:10:00,39.96,39.98,39.94,39.95,140200.0,27.0172,27.0308,27.0037,27.0105,140200.0
2013-12-19 11:20:00,39.94,39.95,39.89,39.91,143100.0,27.0037,27.0105,26.9699,26.9834,143100.0
2013-12-19 11:30:00,39.91,39.96,39.9,39.9,104400.0,26.9834,27.0172,26.9767,26.9767,104400.0
2013-12-19 11:40:00,39.9,39.91,39.85,39.85,85400.0,26.9767,26.9834,26.9429,26.9429,85400.0
2013-12-19 11:50:00,39.86,40.0,39.84,39.97,211200.0,26.9496,27.0443,26.9361,27.024,211200.0
2013-12-19 12:00:00,39.98,39.98,39.92,39.98,91600.0,27.0308,27.0308,26.9902,27.0308,91600.0
2013-12-19 12:10:00,39.98,40.0,39.98,40.0,127200.0,27.0308,27.0443,27.0308,27.0443,127200.0
2013-12-19 12:20:00,39.99,40.07,39.99,40.06,129800.0,27.0375,27.0916,27.0375,27.0848,129800.0
2013-12-19 12:30:00,40.06,40.06,40.02,40.05,132000.0,27.0848,27.0848,27.0578,27.0781,132000.0
2013-12-19 12:40:00,40.06,40.1,40.05,40.07,109900.0,27.0848,27.1119,27.0781,27.0916,109900.0
2013-12-19 12:50:00,40.07,40.08,40.05,40.07,86700.0,27.0916,27.0984,27.0781,27.0916,86700.0
2013-12-19 13:00:00,40.08,40.11,40.06,40.1,94400.0,27.0984,27.1187,27.0848,27.1119,94400.0
2013-12-19 13:10:00,40.1,40.14,40.09,40.14,114900.0,27.1119,27.1389,27.1051,27.1389,114900.0
2013-12-19 13:20:00,40.14,40.15,40.11,40.12,113100.0,27.1389,27.1457,27.1187,27.1254,113100.0
2013-12-19 13:30:00,40.11,40.14,40.11,40.14,77100.0,27.1187,27.1389,27.1187,27.1389,77100.0
2013-12-19 13:40:00,40.14,40.14,40.05,40.05,147800.0,27.1389,27.1389,27.0781,27.0781,147800.0
2013-12-19 13:50:00,40.05,40.08,40.05,40.07,82400.0,27.0781,27.0984,27.0781,27.0916,82400.0
2013-12-19 14:00:00,40.06,40.12,40.06,40.12,177400.0,27.0848,27.1254,27.0848,27.1254,177400.0
2013-12-19 14:10:00,40.12,40.14,40.1,40.11,135500.0,27.1254,27.1389,27.1119,27.1187,135500.0
2013-12-19 14:20:00,40.12,40.12,40.03,40.05,209400.0,27.1254,27.1254,27.0646,27.0781,209400.0
2013-12-19 14:30:00,40.04,40.11,40.04,40.08,151200.0,27.0713,27.1187,27.0713,27.0984,151200.0
2013-12-19 14:40:00,40.08,40.12,40.07,40.11,153600.0,27.0984,27.1254,27.0916,27.1187,153600.0
2013-12-19 14:50:00,40.12,40.12,40.09,40.1,120800.0,27.1254,27.1254,27.1051,27.1119,120800.0
2013-12-19 15:00:00,40.1,40.14,40.1,40.11,144900.0,27.1119,27.1389,27.1119,27.1187,144900.0
2013-12-19 15:10:00,40.11,40.12,40.07,40.08,214400.0,27.1187,27.1254,27.0916,27.0984,214400.0
2013-12-19 15:20:00,40.08,40.09,40.0,40.0,201000.0,27.0984,27.1051,27.0443,27.0443,201000.0
2013-12-19 15:30:00,40.0,40.03,39.98,40.02,260800.0,27.0443,27.0646,27.0308,27.0578,260800.0
2013-12-19 15:40:00,40.03,40.05,39.98,39.99,383000.0,27.0646,27.0781,27.0308,27.0375,383000.0
2013-12-19 15:50:00,39.99,40.05,39.95,40.03,751400.0,27.0375,27.0781,27.0105,27.0646,751400.0
2013-12-20 09:30:00,40.12,40.32,40.1,40.31,1937600.0,27.1254,27.2606,27.1119,27.2539,1937600.0
2013-12-20 09:40:00,40.31,40.31,40.21,40.23,211700.0,27.2539,27.2539,27.1863,27.1998,211700.0
2013-12-20 09:50:00,40.23,40.23,40.13,40.15,184500.0,27.1998,27.1998,27.1322,27.1457,184500.0
2013-12-20 10:00:00,40.14,40.15,40.09,40.14,202600.0,27.1389,27.1457,27.1051,27.1389,202600.0
2013-12-20 10:10:00,40.13,40.16,40.1,40.13,163500.0,27.1322,27.1525,27.1119,27.1322,163500.0
2013-12-20 10:20:00,40.13,40.14,40.04,40.06,160100.0,27.1322,27.1389,27.0713,27.0848,160100.0
2013-12-20 10:30:00,40.06,40.1,40.05,40.09,97200.0,27.0848,27.1119,27.0781,27.1051,97200.0
2013-12-20 10:40:00,40.1,40.11,40.08,40.1,145000.0,27.1119,27.1187,27.0984,27.1119,145000.0
2013-12-20 10:50:00,40.11,40.15,40.1,40.13,90200.0,27.1187,27.1457,27.1119,27.1322,90200.0
2013-12-20 11:00:00,40.12,40.15,40.09,40.14,151000.0,27.1254,27.1457,27.1051,27.1389,151000.0
2013-12-20 11:10:00,40.13,40.15,40.07,40.07,153200.0,27.1322,27.1457,27.0916,27.0916,153200.0
2013-12-20 11:20:00,40.08,40.08,40.03,40.03,165300.0,27.0984,27.0984,27.0646,27.0646,165300.0
2013-12-20 11:30:00,40.04,40.13,40.04,40.13,165900.0,27.0713,27.1322,27.0713,27.1322,165900.0
2013-12-20 11:40:00,40.13,40.15,40.12,40.13,90400.0,27.1322,27.1457,27.1254,27.1322,90400.0
2013-12-20 11:50:00,40.12,40.15,40.11,40.14,94200.0,27.1254,27.1457,27.1187,27.1389,94200.0
2013-12-20 12:00:00,40.14,40.14,40.09,40.11,125100.0,27.1389,27.1389,27.1051,27.1187,125100.0
2013-12-20 12:10:00,40.11,40.12,40.09,40.12,71500.0,27.1187,27.1254,27.1051,27.1254,71500.0
2013-12-20 12:20:00,40.12,40.16,40.12,40.14,67300.0,27.1254,27.1525,27.1254,27.1389,67300.0
2013-12-20 12:30:00,40.14,40.19,40.14,40.16,86300.0,27.1389,27.1727,27.1389,27.1525,86300.0
2013-12-20 12:40:00,40.15,40.18,40.14,40.14,66100.0,27.1457,27.166,27.1389,27.1389,66100.0
2013-12-20 12:50:00,40.14,40.16,40.13,40.13,62500.0,27.1389,27.1525,27.1322,27.1322,62500.0
2013-12-20 13:00:00,40.14,40.15,40.13,40.14,61500.0,27.1389,27.1457,27.1322,27.1389,61500.0
2013-12-20 13:10:00,40.13,40.18,40.13,40.16,108800.0,27.1322,27.166,27.1322,27.1525,108800.0
2013-12-20 13:20:00,40.16,40.19,40.16,40.18,83500.0,27.1525,27.1727,27.1525,27.166,83500.0
2013-12-20 13:30:00,40.19,40.19,40.17,40.17,70000.0,27.1727,27.1727,27.1592,27.1592,70000.0
2013-12-20 13:40:00,40.18,40.22,40.17,40.22,93100.0,27.166,27.193,27.1592,27.193,93100.0
2013-12-20 13:50:00,40.22,40.29,40.21,40.29,161800.0,27.193,27.2404,27.1863,27.2404,161800.0
2013-12-20 14:00:00,40.28,40.28,40.2,40.23,296600.0,27.2336,27.2336,27.1795,27.1998,296600.0
2013-12-20 14:10:00,40.23,40.23,40.17,40.23,273300.0,27.1998,27.1998,27.1592,27.1998,273300.0
2013-12-20 14:20:00,40.22,40.23,40.21,40.22,141500.0,27.193,27.1998,27.1863,27.193,141500.0
2013-12-20 14:30:00,40.22,40.22,40.19,40.2,122300.0,27.193,27.193,27.1727,27.1795,122300.0
2013-12-20 14:40:00,40.2,40.22,40.19,40.21,89900.0,27.1795,27.193,27.1727,27.1863,89900.0
2013-12-20 14:50:00,40.22,40.22,40.19,40.2,119300.0,27.193,27.193,27.1727,27.1795,119300.0
2013-12-20 15:00:00,40.2,40.21,40.18,40.21,160600.0,27.1795,27.1863,27.166,27.1863,160600.0
2013-12-20 15:10:00,40.2,40.22,40.2,40.22,117200.0,27.1795,27.193,27.1795,27.193,117200.0
2013-12-20 15:20:00,40.22,40.22,40.16,40.17,308100.0,27.193,27.193,27.1525,27.1592,308100.0
2013-12-20 15:30:00,40.18,40.2,40.15,40.2,262500.0,27.166,27.1795,27.1457,27.1795,262500.0
2013-12-20 15:40:00,40.2,40.22,40.15,40.18,654500.0,27.1795,27.193,27.1457,27.166,654500.0
2013-12-20 15:50:00,40.18,40.19,40.07,40.09,1686300.0,27.166,27.1727,27.0916,27.1051,1686300.0
2013-12-23 09:30:00,40.25,40.3,40.19,40.3,238900.0,27.2133,27.2471,27.1727,27.2471,238900.0
2013-12-23 09:40:00,40.3,40.36,40.24,40.24,117800.0,27.2471,27.2877,27.2065,27.2065,117800.0
2013-12-23 09:50:00,40.24,40.27,40.17,40.18,121200.0,27.2065,27.2268,27.1592,27.166,121200.0
2013-12-23 10:00:00,40.18,40.27,40.18,40.23,149700.0,27.166,27.2268,27.166,27.1998,149700.0
2013-12-23 10:10:00,40.24,40.31,40.23,40.29,206500.0,27.2065,27.2539,27.1998,27.2404,206500.0
2013-12-23 10:20:00,40.3,40.42,40.3,40.42,166900.0,27.2471,27.3282,27.2471,27.3282,166900.0
2013-12-23 10:30:00,40.42,40.42,40.38,40.42,123800.0,27.3282,27.3282,27.3012,27.3282,123800.0
2013-12-23 10:40:00,40.41,40.49,40.41,40.48,151600.0,27.3215,27.3756,27.3215,27.3688,151600.0
2013-12-23 10:50:00,40.48,40.52,40.48,40.52,98600.0,27.3688,27.3959,27.3688,27.3959,98600.0
2013-12-23 11:00:00,40.52,40.52,40.49,40.5,139900.0,27.3959,27.3959,27.3756,27.3823,139900.0
2013-12-23 11:10:00,40.5,40.56,40.49,40.56,141700.0,27.3823,27.4229,27.3756,27.4229,141700.0
2013-12-23 11:20:00,40.55,40.6,40.55,40.59,109600.0,27.4161,27.4499,27.4161,27.4432,109600.0
2013-12-23 11:30:00,40.59,40.6,40.58,40.6,161100.0,27.4432,27.4499,27.4364,27.4499,161100.0
2013-12-23 11:40:00,40.6,40.66,40.58,40.66,196200.0,27.4499,27.4905,27.4364,27.4905,196200.0
2013-12-23 11:50:00,40.66,40.69,40.66,40.67,148900.0,27.4905,27.5108,27.4905,27.4973,148900.0
2013-12-23 12:00:00,40.68,40.68,40.64,40.65,121200.0,27.504,27.504,27.477,27.4837,121200.0
2013-12-23 12:10:00,40.65,40.7,40.64,40.69,86600.0,27.4837,27.5176,27.477,27.5108,86600.0
2013-12-23 12:20:00,40.69,40.77,40.68,40.77,257200.0,27.5108,27.5649,27.504,27.5649,257200.0
2013-12-23 12:30:00,40.76,40.81,40.74,40.79,426600.0,27.5581,27.5919,27.5446,27.5784,426600.0
2013-12-23 12:40:00,40.79,40.79,40.72,40.73,135300.0,27.5784,27.5784,27.5311,27.5378,135300.0
2013-12-23 12:50:00,40.73,40.75,40.72,40.73,292600.0,27.5378,27.5514,27.5311,27.5378,292600.0
2013-12-23 13:00:00,40.72,40.73,40.69,40.73,249800.0,27.5311,27.5378,27.5108,27.5378,249800.0
2013-12-23 13:10:00,40.73,40.73,40.7,40.7,86100.0,27.5378,27.5378,27.5176,27.5176,86100.0
2013-12-23 13:20:00,40.7,40.7,40.67,40.68,111200.0,27.5176,27.5176,27.4973,27.504,111200.0
2013-12-23 13:30:00,40.68,40.68,40.64,40.64,130400.0,27.504,27.504,27.477,27.477,130400.0
2013-12-23 13:40:00,40.64,40.66,40.61,40.61,91600.0,27.477,27.4905,27.4567,27.4567,91600.0
2013-12-23 13:50:00,40.62,40.62,40.57,40.59,113400.0,27.4635,27.4635,27.4297,27.4432,113400.0
2013-12-23 14:00:00,40.6,40.61,40.58,40.59,85100.0,27.4499,27.4567,27.4364,27.4432,85100.0
2013-12-23 14:10:00,40.59,40.64,40.59,40.6,121600.0,27.4432,27.477,27.4432,27.4499,121600.0
2013-12-23 14:20:00,40.6,40.62,40.58,40.62,161200.0,27.4499,27.4635,27.4364,27.4635,161200.0
2013-12-23 14:30:00,40.62,40.64,40.61,40.62,110600.0,27.4635,27.477,27.4567,27.4635,110600.0
2013-12-23 14:40:00,40.61,40.65,40.6,40.65,108400.0,27.4567,27.4837,27.4499,27.4837,108400.0
2013-12-23 14:50:00,40.65,40.68,40.64,40.67,75300.0,27.4837,27.504,27.477,27.4973,75300.0
2013-12-23 15:00:00,40.67,40.69,40.66,40.67,93300.0,27.4973,27.5108,27.4905,27.4973,93300.0
2013-12-23 15:10:00,40.67,40.68,40.63,40.66,140900.0,27.4973,27.504,27.4702,27.4905,140900.0
2013-12-23 15:20:00,40.66,40.67,40.63,40.64,153000.0,27.4905,27.4973,27.4702,27.477,153000.0
2013-12-23 15:30:00,40.64,40.67,40.58,40.59,237800.0,27.477,27.4973,27.4364,27.4432,237800.0
2013-12-23 15:40:00,40.58,40.62,40.55,40.55,365300.0,27.4364,27.4635,27.4161,27.4161,365300.0
2013-12-23 15:50:00,40.55,40.59,40.48,40.5,1192300.0,27.4161,27.4432,27.3688,27.3823,1192300.0
2013-12-24 09:30:00,40.49,40.74,40.49,40.65,208000.0,27.3756,27.5446,27.3756,27.4837,208000.0
2013-12-24 09:40:00,40.65,40.74,40.61,40.7,154800.0,27.4837,27.5446,27.4567,27.5176,154800.0
2013-12-24 09:50:00,40.7,40.73,40.65,40.68,180600.0,27.5176,27.5378,27.4837,27.504,180600.0
2013-12-24 10:00:00,40.68,40.7,40.63,40.7,165400.0,27.504,27.5176,27.4702,27.5176,165400.0
2013-12-24 10:10:00,40.71,40.83,40.69,40.81,211200.0,27.5243,27.6054,27.5108,27.5919,211200.0
2013-12-24 10:20:00,40.81,40.81,40.75,40.77,173000.0,27.5919,27.5919,27.5514,27.5649,173000.0
2013-12-24 10:30:00,40.77,40.81,40.77,40.78,102100.0,27.5649,27.5919,27.5649,27.5716,102100.0
2013-12-24 10:40:00,40.79,40.79,40.76,40.78,80500.0,27.5784,27.5784,27.5581,27.5716,80500.0
2013-12-24 10:50:00,40.78,40.78,40.75,40.78,121500.0,27.5716,27.5716,27.5514,27.5716,121500.0
2013-12-24 11:00:00,40.78,40.79,40.75,40.78,85100.0,27.5716,27.5784,27.5514,27.5716,85100.0
2013-12-24 11:10:00,40.79,40.81,40.78,40.81,112000.0,27.5784,27.5919,27.5716,27.5919,112000.0
2013-12-24 11:20:00,40.8,40.82,40.8,40.8,69100.0,27.5852,27.5987,27.5852,27.5852,69100.0
2013-12-24 11:30:00,40.8,40.81,40.73,40.74,88200.0,27.5852,27.5919,27.5378,27.5446,88200.0
2013-12-24 11:40:00,40.74,40.74,40.68,40.71,69100.0,27.5446,27.5446,27.504,27.5243,69100.0
2013-12-24 11:50:00,40.71,40.77,40.71,40.74,112700.0,27.5243,27.5649,27.5243,27.5446,112700.0
2013-12-24 12:00:00,40.75,40.75,40.69,40.69,65700.0,27.5514,27.5514,27.5108,27.5108,65700.0
2013-12-24 12:10:00,40.69,40.69,40.64,40.66,98800.0,27.5108,27.5108,27.477,27.4905,98800.0
2013-12-24 12:20:00,40.65,40.66,40.61,40.63,153100.0,27.4837,27.4905,27.4567,27.4702,153100.0
2013-12-24 12:30:00,40.63,40.66,40.61,40.66,100500.0,27.4702,27.4905,27.4567,27.4905,100500.0
2013-12-24 12:40:00,40.66,40.67,40.63,40.65,142600.0,27.4905,27.4973,27.4702,27.4837,142600.0
2013-12-24 12:50:00,40.64,40.65,40.56,40.59,286100.0,27.477,27.4837,27.4229,27.4432,286100.0
2013-12-26 09:30:00,40.72,40.73,40.54,40.58,137300.0,27.5311,27.5378,27.4094,27.4364,137300.0
2013-12-26 09:40:00,40.58,40.64,40.57,40.61,121200.0,27.4364,27.477,27.4297,27.4567,121200.0
2013-12-26 09:50:00,40.62,40.66,40.6,40.61,156600.0,27.4635,27.4905,27.4499,27.4567,156600.0
2013-12-26 10:00:00,40.61,40.64,40.57,40.58,171100.0,27.4567,27.477,27.4297,27.4364,171100.0
2013-12-26 10:10:00,40.58,40.66,40.57,40.66,91300.0,27.4364,27.4905,27.4297,27.4905,91300.0
2013-12-26 10:20:00,40.66,40.68,40.64,40.66,97700.0,27.4905,27.504,27.477,27.4905,97700.0
2013-12-26 10:30:00,40.67,40.72,40.66,40.71,145600.0,27.4973,27.5311,27.4905,27.5243,145600.0
2013-12-26 10:40:00,40.72,40.76,40.71,40.73,123200.0,27.5311,27.5581,27.5243,27.5378,123200.0
2013-12-26 10:50:00,40.74,40.74,40.67,40.67,68000.0,27.5446,27.5446,27.4973,27.4973,68000.0
2013-12-26 11:00:00,40.68,40.68,40.64,40.64,66100.0,27.504,27.504,27.477,27.477,66100.0
2013-12-26 11:10:00,40.64,40.67,40.64,40.64,93500.0,27.477,27.4973,27.477,27.477,93500.0
2013-12-26 11:20:00,40.65,40.65,40.59,40.59,129800.0,27.4837,27.4837,27.4432,27.4432,129800.0
2013-12-26 11:30:00,40.6,40.6,40.58,40.6,64800.0,27.4499,27.4499,27.4364,27.4499,64800.0
2013-12-26 11:40:00,40.6,40.6,40.59,40.59,48200.0,27.4499,27.4499,27.4432,27.4432,48200.0
2013-12-26 11:50:00,40.6,40.61,40.55,40.58,126300.0,27.4499,27.4567,27.4161,27.4364,126300.0
2013-12-26 12:00:00,40.59,40.6,40.58,40.59,50900.0,27.4432,27.4499,27.4364,27.4432,50900.0
2013-12-26 12:10:00,40.59,40.6,40.58,40.6,43100.0,27.4432,27.4499,27.4364,27.4499,43100.0
2013-12-26 12:20:00,40.59,40.59,40.57,40.58,69400.0,27.4432,27.4432,27.4297,27.4364,69400.0
2013-12-26 12:30:00,40.59,40.59,40.57,40.58,88200.0,27.4432,27.4432,27.4297,27.4364,88200.0
2013-12-26 12:40:00,40.57,40.59,40.55,40.57,111900.0,27.4297,27.4432,27.4161,27.4297,111900.0
2013-12-26 12:50:00,40.58,40.58,40.56,40.58,64000.0,27.4364,27.4364,27.4229,27.4364,64000.0
2013-12-26 13:00:00,40.58,40.59,40.57,40.57,87000.0,27.4364,27.4432,27.4297,27.4297,87000.0
2013-12-26 13:10:00,40.57,40.59,40.56,40.56,98000.0,27.4297,27.4432,27.4229,27.4229,98000.0
2013-12-26 13:20:00,40.57,40.57,40.55,40.55,56900.0,27.4297,27.4297,27.4161,27.4161,56900.0
2013-12-26 13:30:00,40.55,40.57,40.53,40.53,153400.0,27.4161,27.4297,27.4026,27.4026,153400.0
2013-12-26 13:40:00,40.53,40.54,40.53,40.53,65500.0,27.4026,27.4094,27.4026,27.4026,65500.0
2013-12-26 13:50:00,40.54,40.54,40.53,40.53,86000.0,27.4094,27.4094,27.4026,27.4026,86000.0
2013-12-26 14:00:00,40.54,40.54,40.51,40.52,123500.0,27.4094,27.4094,27.3891,27.3959,123500.0
2013-12-26 14:10:00,40.52,40.52,40.49,40.51,110600.0,27.3959,27.3959,27.3756,27.3891,110600.0
2013-12-26 14:20:00,40.5,40.53,40.5,40.52,111600.0,27.3823,27.4026,27.3823,27.3959,111600.0
2013-12-26 14:30:00,40.52,40.54,40.5,40.54,110800.0,27.3959,27.4094,27.3823,27.4094,110800.0
2013-12-26 14:40:00,40.54,40.54,40.53,40.54,82900.0,27.4094,27.4094,27.4026,27.4094,82900.0
2013-12-26 14:50:00,40.54,40.56,40.54,40.54,100500.0,27.4094,27.4229,27.4094,27.4094,100500.0
2013-12-26 15:00:00,40.54,40.56,40.53,40.54,99200.0,27.4094,27.4229,27.4026,27.4094,99200.0
2013-12-26 15:10:00,40.54,40.55,40.52,40.55,117400.0,27.4094,27.4161,27.3959,27.4161,117400.0
2013-12-26 15:20:00,40.54,40.55,40.53,40.55,95200.0,27.4094,27.4161,27.4026,27.4161,95200.0
2013-12-26 15:30:00,40.55,40.55,40.51,40.54,180800.0,27.4161,27.4161,27.3891,27.4094,180800.0
2013-12-26 15:40:00,40.54,40.57,40.52,40.55,294300.0,27.4094,27.4297,27.3959,27.4161,294300.0
2013-12-26 15:50:00,40.54,40.57,40.52,40.53,576200.0,27.4094,27.4297,27.3959,27.4026,576200.0
2013-12-27 09:30:00,40.39,40.46,40.3,40.38,185900.0,27.4635,27.5111,27.4023,27.4567,185900.0
2013-12-27 09:40:00,40.38,40.54,40.36,40.54,124300.0,27.4567,27.5655,27.4431,27.5655,124300.0
2013-12-27 09:50:00,40.53,40.55,40.44,40.48,156400.0,27.5587,27.5723,27.4975,27.5247,156400.0
2013-12-27 10:00:00,40.48,40.54,40.47,40.53,99400.0,27.5247,27.5655,27.5179,27.5587,99400.0
2013-12-27 10:10:00,40.53,40.53,40.41,40.42,105800.0,27.5587,27.5587,27.4771,27.4839,105800.0
2013-12-27 10:20:00,40.41,40.43,40.37,40.41,82800.0,27.4771,27.4907,27.4499,27.4771,82800.0
2013-12-27 10:30:00,40.41,40.45,40.38,40.45,63300.0,27.4771,27.5043,27.4567,27.5043,63300.0
2013-12-27 10:40:00,40.45,40.47,40.43,40.43,43100.0,27.5043,27.5179,27.4907,27.4907,43100.0
2013-12-27 10:50:00,40.42,40.45,40.41,40.41,54200.0,27.4839,27.5043,27.4771,27.4771,54200.0
2013-12-27 11:00:00,40.41,40.43,40.41,40.41,72700.0,27.4771,27.4907,27.4771,27.4771,72700.0
2013-12-27 11:10:00,40.42,40.43,40.39,40.41,121200.0,27.4839,27.4907,27.4635,27.4771,121200.0
2013-12-27 11:20:00,40.42,40.43,40.37,40.38,76200.0,27.4839,27.4907,27.4499,27.4567,76200.0
2013-12-27 11:30:00,40.39,40.43,40.39,40.41,63400.0,27.4635,27.4907,27.4635,27.4771,63400.0
2013-12-27 11:40:00,40.4,40.41,40.38,40.4,51400.0,27.4703,27.4771,27.4567,27.4703,51400.0
2013-12-27 11:50:00,40.4,40.43,40.4,40.42,68400.0,27.4703,27.4907,27.4703,27.4839,68400.0
2013-12-27 12:00:00,40.43,40.43,40.39,40.4,44400.0,27.4907,27.4907,27.4635,27.4703,44400.0
2013-12-27 12:10:00,40.4,40.41,40.38,40.4,70700.0,27.4703,27.4771,27.4567,27.4703,70700.0
2013-12-27 12:20:00,40.4,40.42,40.39,40.4,54400.0,27.4703,27.4839,27.4635,27.4703,54400.0
2013-12-27 12:30:00,40.41,40.41,40.38,40.4,49500.0,27.4771,27.4771,27.4567,27.4703,49500.0
2013-12-27 12:40:00,40.41,40.42,40.4,40.4,39900.0,27.4771,27.4839,27.4703,27.4703,39900.0
2013-12-27 12:50:00,40.41,40.42,40.39,40.42,31000.0,27.4771,27.4839,27.4635,27.4839,31000.0
2013-12-27 13:00:00,40.41,40.42,40.4,40.4,38300.0,27.4771,27.4839,27.4703,27.4703,38300.0
2013-12-27 13:10:00,40.4,40.41,40.39,40.39,37700.0,27.4703,27.4771,27.4635,27.4635,37700.0
2013-12-27 13:20:00,40.39,40.4,40.39,40.39,9900.0,27.4635,27.4703,27.4635,27.4635,9900.0
2013-12-27 13:30:00,40.39,40.41,40.38,40.4,59400.0,27.4635,27.4771,27.4567,27.4703,59400.0
2013-12-27 13:40:00,40.41,40.41,40.37,40.4,33700.0,27.4771,27.4771,27.4499,27.4703,33700.0
2013-12-27 13:50:00,40.39,40.4,40.37,40.38,39500.0,27.4635,27.4703,27.4499,27.4567,39500.0
2013-12-27 14:00:00,40.37,40.42,40.37,40.41,100400.0,27.4499,27.4839,27.4499,27.4771,100400.0
2013-12-27 14:10:00,40.42,40.42,40.4,40.42,86900.0,27.4839,27.4839,27.4703,27.4839,86900.0
2013-12-27 14:20:00,40.41,40.42,40.41,40.41,16700.0,27.4771,27.4839,27.4771,27.4771,16700.0
2013-12-27 14:30:00,40.41,40.43,40.41,40.42,68400.0,27.4771,27.4907,27.4771,27.4839,68400.0
2013-12-27 14:40:00,40.43,40.43,40.41,40.41,48900.0,27.4907,27.4907,27.4771,27.4771,48900.0
2013-12-27 14:50:00,40.42,40.42,40.39,40.4,36100.0,27.4839,27.4839,27.4635,27.4703,36100.0
2013-12-27 15:00:00,40.39,40.41,40.39,40.4,65900.0,27.4635,27.4771,27.4635,27.4703,65900.0
2013-12-27 15:10:00,40.41,40.41,40.39,40.4,37000.0,27.4771,27.4771,27.4635,27.4703,37000.0
2013-12-27 15:20:00,40.39,40.41,40.39,40.4,81100.0,27.4635,27.4771,27.4635,27.4703,81100.0
2013-12-27 15:30:00,40.4,40.41,40.38,40.39,138000.0,27.4703,27.4771,27.4567,27.4635,138000.0
2013-12-27 15:40:00,40.39,40.39,40.36,40.36,103300.0,27.4635,27.4635,27.4431,27.4431,103300.0
2013-12-27 15:50:00,40.37,40.4,40.36,40.38,560400.0,27.4499,27.4703,27.4431,27.4567,560400.0
2013-12-30 09:30:00,40.38,40.45,40.31,40.43,165000.0,27.4567,27.5043,27.4091,27.4907,165000.0
2013-12-30 09:40:00,40.42,40.49,40.41,40.41,76300.0,27.4839,27.5315,27.4771,27.4771,76300.0
2013-12-30 09:50:00,40.42,40.43,40.23,40.25,149200.0,27.4839,27.4907,27.3547,27.3683,149200.0
2013-12-30 10:00:00,40.26,40.29,40.16,40.16,118400.0,27.3751,27.3955,27.3072,27.3072,118400.0
2013-12-30 10:10:00,40.16,40.2,40.15,40.18,135600.0,27.3072,27.3344,27.3004,27.3208,135600.0
2013-12-30 10:20:00,40.19,40.26,40.18,40.26,87200.0,27.3276,27.3751,27.3208,27.3751,87200.0
2013-12-30 10:30:00,40.26,40.29,40.24,40.29,69600.0,27.3751,27.3955,27.3615,27.3955,69600.0
2013-12-30 10:40:00,40.29,40.31,40.29,40.3,49700.0,27.3955,27.4091,27.3955,27.4023,49700.0
2013-12-30 10:50:00,40.31,40.32,40.29,40.32,77500.0,27.4091,27.4159,27.3955,27.4159,77500.0
2013-12-30 11:00:00,40.32,40.32,40.28,40.29,53200.0,27.4159,27.4159,27.3887,27.3955,53200.0
2013-12-30 11:10:00,40.28,40.3,40.28,40.28,67300.0,27.3887,27.4023,27.3887,27.3887,67300.0
2013-12-30 11:20:00,40.28,40.31,40.28,40.3,81100.0,27.3887,27.4091,27.3887,27.4023,81100.0
2013-12-30 11:30:00,40.3,40.31,40.26,40.26,71200.0,27.4023,27.4091,27.3751,27.3751,71200.0
2013-12-30 11:40:00,40.26,40.27,40.22,40.22,60500.0,27.3751,27.3819,27.348,27.348,60500.0
2013-12-30 11:50:00,40.22,40.25,40.22,40.24,88500.0,27.348,27.3683,27.348,27.3615,88500.0
2013-12-30 12:00:00,40.24,40.24,40.22,40.23,48300.0,27.3615,27.3615,27.348,27.3547,48300.0
2013-12-30 12:10:00,40.23,40.25,40.22,40.25,53300.0,27.3547,27.3683,27.348,27.3683,53300.0
2013-12-30 12:20:00,40.26,40.27,40.25,40.26,141400.0,27.3751,27.3819,27.3683,27.3751,141400.0
2013-12-30 12:30:00,40.26,40.28,40.26,40.27,50700.0,27.3751,27.3887,27.3751,27.3819,50700.0
2013-12-30 12:40:00,40.26,40.27,40.24,40.25,38800.0,27.3751,27.3819,27.3615,27.3683,38800.0
2013-12-30 12:50:00,40.24,40.25,40.23,40.24,56700.0,27.3615,27.3683,27.3547,27.3615,56700.0
2013-12-30 13:00:00,40.23,40.24,40.22,40.23,42900.0,27.3547,27.3615,27.348,27.3547,42900.0
2013-12-30 13:10:00,40.22,40.24,40.21,40.21,59300.0,27.348,27.3615,27.3412,27.3412,59300.0
2013-12-30 13:20:00,40.21,40.22,40.21,40.22,35800.0,27.3412,27.348,27.3412,27.348,35800.0
2013-12-30 13:30:00,40.21,40.22,40.2,40.2,78100.0,27.3412,27.348,27.3344,27.3344,78100.0
2013-12-30 13:40:00,40.2,40.21,40.16,40.18,95700.0,27.3344,27.3412,27.3072,27.3208,95700.0
2013-12-30 13:50:00,40.18,40.19,40.17,40.18,73000.0,27.3208,27.3276,27.314,27.3208,73000.0
2013-12-30 14:00:00,40.19,40.21,40.18,40.2,68800.0,27.3276,27.3412,27.3208,27.3344,68800.0
2013-12-30 14:10:00,40.2,40.22,40.2,40.22,49800.0,27.3344,27.348,27.3344,27.348,49800.0
2013-12-30 14:20:00,40.22,40.22,40.18,40.18,51400.0,27.348,27.348,27.3208,27.3208,51400.0
2013-12-30 14:30:00,40.18,40.2,40.18,40.2,41200.0,27.3208,27.3344,27.3208,27.3344,41200.0
2013-12-30 14:40:00,40.2,40.2,40.18,40.2,73800.0,27.3344,27.3344,27.3208,27.3344,73800.0
2013-12-30 14:50:00,40.2,40.2,40.17,40.17,80900.0,27.3344,27.3344,27.314,27.314,80900.0
2013-12-30 15:00:00,40.17,40.18,40.16,40.17,68200.0,27.314,27.3208,27.3072,27.314,68200.0
2013-12-30 15:10:00,40.17,40.18,40.16,40.17,89200.0,27.314,27.3208,27.3072,27.314,89200.0
2013-12-30 15:20:00,40.16,40.2,40.16,40.2,95000.0,27.3072,27.3344,27.3072,27.3344,95000.0
2013-12-30 15:30:00,40.2,40.21,40.18,40.2,214600.0,27.3344,27.3412,27.3208,27.3344,214600.0
2013-12-30 15:40:00,40.21,40.22,40.19,40.22,217800.0,27.3412,27.348,27.3276,27.348,217800.0
2013-12-30 15:50:00,40.22,40.27,40.19,40.27,536600.0,27.348,27.3819,27.3276,27.3819,536600.0
2013-12-31 09:30:00,40.4,40.45,40.3,40.35,162900.0,27.4703,27.5043,27.4023,27.4363,162900.0
2013-12-31 09:40:00,40.35,40.4,40.3,40.32,243000.0,27.4363,27.4703,27.4023,27.4159,243000.0
2013-12-31 09:50:00,40.32,40.4,40.31,40.4,89400.0,27.4159,27.4703,27.4091,27.4703,89400.0
2013-12-31 10:00:00,40.4,40.41,40.31,40.38,121500.0,27.4703,27.4771,27.4091,27.4567,121500.0
2013-12-31 10:10:00,40.39,40.43,40.38,40.4,57400.0,27.4635,27.4907,27.4567,27.4703,57400.0
2013-12-31 10:20:00,40.41,40.43,40.39,40.43,44700.0,27.4771,27.4907,27.4635,27.4907,44700.0
2013-12-31 10:30:00,40.43,40.44,40.39,40.39,67100.0,27.4907,27.4975,27.4635,27.4635,67100.0
2013-12-31 10:40:00,40.39,40.4,40.34,40.34,66600.0,27.4635,27.4703,27.4295,27.4295,66600.0
2013-12-31 10:50:00,40.34,40.36,40.31,40.32,77300.0,27.4295,27.4431,27.4091,27.4159,77300.0
2013-12-31 11:00:00,40.33,40.36,40.33,40.35,72400.0,27.4227,27.4431,27.4227,27.4363,72400.0
2013-12-31 11:10:00,40.35,40.38,40.35,40.36,69800.0,27.4363,27.4567,27.4363,27.4431,69800.0
2013-12-31 11:20:00,40.37,40.37,40.35,40.36,32400.0,27.4499,27.4499,27.4363,27.4431,32400.0
2013-12-31 11:30:00,40.37,40.38,40.34,40.34,40300.0,27.4499,27.4567,27.4295,27.4295,40300.0
2013-12-31 11:40:00,40.34,40.35,40.32,40.33,48500.0,27.4295,27.4363,27.4159,27.4227,48500.0
2013-12-31 11:50:00,40.33,40.34,40.28,40.29,61200.0,27.4227,27.4295,27.3887,27.3955,61200.0
2013-12-31 12:00:00,40.29,40.3,40.24,40.3,151600.0,27.3955,27.4023,27.3615,27.4023,151600.0
2013-12-31 12:10:00,40.3,40.32,40.27,40.27,69600.0,27.4023,27.4159,27.3819,27.3819,69600.0
2013-12-31 12:20:00,40.27,40.3,40.27,40.3,38400.0,27.3819,27.4023,27.3819,27.4023,38400.0
2013-12-31 12:30:00,40.3,40.37,40.3,40.37,79600.0,27.4023,27.4499,27.4023,27.4499,79600.0
2013-12-31 12:40:00,40.36,40.36,40.31,40.35,133200.0,27.4431,27.4431,27.4091,27.4363,133200.0
2013-12-31 12:50:00,40.35,40.39,40.34,40.39,92300.0,27.4363,27.4635,27.4295,27.4635,92300.0
2013-12-31 13:00:00,40.39,40.39,40.36,40.36,38300.0,27.4635,27.4635,27.4431,27.4431,38300.0
2013-12-31 13:10:00,40.36,40.37,40.34,40.34,22000.0,27.4431,27.4499,27.4295,27.4295,22000.0
2013-12-31 13:20:00,40.35,40.38,40.35,40.35,49800.0,27.4363,27.4567,27.4363,27.4363,49800.0
2013-12-31 13:30:00,40.35,40.37,40.35,40.36,49200.0,27.4363,27.4499,27.4363,27.4431,49200.0
2013-12-31 13:40:00,40.35,40.36,40.34,40.36,57700.0,27.4363,27.4431,27.4295,27.4431,57700.0
2013-12-31 13:50:00,40.36,40.37,40.35,40.37,114800.0,27.4431,27.4499,27.4363,27.4499,114800.0
2013-12-31 14:00:00,40.37,40.38,40.36,40.36,52600.0,27.4499,27.4567,27.4431,27.4431,52600.0
2013-12-31 14:10:00,40.36,40.39,40.36,40.37,57000.0,27.4431,27.4635,27.4431,27.4499,57000.0
2013-12-31 14:20:00,40.37,40.38,40.33,40.34,50500.0,27.4499,27.4567,27.4227,27.4295,50500.0
2013-12-31 14:30:00,40.34,40.34,40.3,40.3,30600.0,27.4295,27.4295,27.4023,27.4023,30600.0
2013-12-31 14:40:00,40.3,40.31,40.3,40.3,45900.0,27.4023,27.4091,27.4023,27.4023,45900.0
2013-12-31 14:50:00,40.31,40.33,40.3,40.33,60100.0,27.4091,27.4227,27.4023,27.4227,60100.0
2013-12-31 15:00:00,40.33,40.34,40.32,40.33,44700.0,27.4227,27.4295,27.4159,27.4227,44700.0
2013-12-31 15:10:00,40.33,40.33,40.3,40.33,68200.0,27.4227,27.4227,27.4023,27.4227,68200.0
2013-12-31 15:20:00,40.32,40.34,40.3,40.3,56200.0,27.4159,27.4295,27.4023,27.4023,56200.0
2013-12-31 15:30:00,40.31,40.37,40.3,40.35,144300.0,27.4091,27.4499,27.4023,27.4363,144300.0
2013-12-31 15:40:00,40.35,40.43,40.34,40.43,216900.0,27.4363,27.4907,27.4295,27.4907,216900.0
2013-12-31 15:50:00,40.43,40.43,40.35,40.39,471300.0,27.4907,27.4907,27.4363,27.4635,471300.0
2014-01-02 09:30:00,39.8,39.99,39.45,39.86,970700.0,27.0624,27.1916,26.8244,27.1032,970700.0
2014-01-02 09:40:00,39.85,40.02,39.79,40.0,352100.0,27.0964,27.212,27.0556,27.1984,352100.0
2014-01-02 09:50:00,39.99,40.05,39.94,40.04,265500.0,27.1916,27.2324,27.1576,27.2256,265500.0
2014-01-02 10:00:00,40.03,40.05,39.88,39.96,279700.0,27.2188,27.2324,27.1168,27.1712,279700.0
2014-01-02 10:10:00,39.96,39.97,39.88,39.9,214900.0,27.1712,27.178,27.1168,27.1304,214900.0
2014-01-02 10:20:00,39.9,39.98,39.9,39.92,161300.0,27.1304,27.1848,27.1304,27.144,161300.0
2014-01-02 10:30:00,39.93,39.95,39.92,39.95,88900.0,27.1508,27.1644,27.144,27.1644,88900.0
2014-01-02 10:40:00,39.96,40.07,39.96,40.03,138600.0,27.1712,27.246,27.1712,27.2188,138600.0
2014-01-02 10:50:00,40.04,40.05,39.98,39.99,120400.0,27.2256,27.2324,27.1848,27.1916,120400.0
2014-01-02 11:00:00,39.99,40.02,39.98,40.0,128000.0,27.1916,27.212,27.1848,27.1984,128000.0
2014-01-02 11:10:00,40.0,40.03,39.98,40.02,158700.0,27.1984,27.2188,27.1848,27.212,158700.0
2014-01-02 11:20:00,40.02,40.03,39.96,39.97,171400.0,27.212,27.2188,27.1712,27.178,171400.0
2014-01-02 11:30:00,39.98,39.98,39.91,39.94,155900.0,27.1848,27.1848,27.1372,27.1576,155900.0
2014-01-02 11:40:00,39.94,39.96,39.9,39.91,93000.0,27.1576,27.1712,27.1304,27.1372,93000.0
2014-01-02 11:50:00,39.9,39.9,39.85,39.89,124500.0,27.1304,27.1304,27.0964,27.1236,124500.0
2014-01-02 12:00:00,39.9,39.93,39.89,39.9,55700.0,27.1304,27.1508,27.1236,27.1304,55700.0
2014-01-02 12:10:00,39.9,39.95,39.9,39.93,43900.0,27.1304,27.1644,27.1304,27.1508,43900.0
2014-01-02 12:20:00,39.94,39.94,39.88,39.9,72300.0,27.1576,27.1576,27.1168,27.1304,72300.0
2014-01-02 12:30:00,39.91,39.91,39.87,39.88,59000.0,27.1372,27.1372,27.11,27.1168,59000.0
2014-01-02 12:40:00,39.88,39.89,39.83,39.87,73200.0,27.1168,27.1236,27.0828,27.11,73200.0
2014-01-02 12:50:00,39.87,39.91,39.85,39.91,107500.0,27.11,27.1372,27.0964,27.1372,107500.0
2014-01-02 13:00:00,39.9,39.95,39.9,39.93,52200.0,27.1304,27.1644,27.1304,27.1508,52200.0
2014-01-02 13:10:00,39.93,39.95,39.91,39.92,52600.0,27.1508,27.1644,27.1372,27.144,52600.0
2014-01-02 13:20:00,39.92,39.96,39.91,39.95,45900.0,27.144,27.1712,27.1372,27.1644,45900.0
2014-01-02 13:30:00,39.95,39.95,39.9,39.9,75100.0,27.1644,27.1644,27.1304,27.1304,75100.0
2014-01-02 13:40:00,39.91,39.92,39.87,39.89,166300.0,27.1372,27.144,27.11,27.1236,166300.0
2014-01-02 13:50:00,39.89,39.9,39.86,39.87,44900.0,27.1236,27.1304,27.1032,27.11,44900.0
2014-01-02 14:00:00,39.88,39.92,39.88,39.91,88800.0,27.1168,27.144,27.1168,27.1372,88800.0
2014-01-02 14:10:00,39.91,39.94,39.8,39.8,129700.0,27.1372,27.1576,27.0624,27.0624,129700.0
2014-01-02 14:20:00,39.8,39.8,39.75,39.78,233400.0,27.0624,27.0624,27.0284,27.0488,233400.0
2014-01-02 14:30:00,39.78,39.82,39.77,39.82,81200.0,27.0488,27.076,27.042,27.076,81200.0
2014-01-02 14:40:00,39.82,39.87,39.81,39.87,68200.0,27.076,27.11,27.0692,27.11,68200.0
2014-01-02 14:50:00,39.86,39.87,39.83,39.84,106200.0,27.1032,27.11,27.0828,27.0896,106200.0
2014-01-02 15:00:00,39.84,39.91,39.84,39.91,183100.0,27.0896,27.1372,27.0896,27.1372,183100.0
2014-01-02 15:10:00,39.91,39.99,39.91,39.98,190000.0,27.1372,27.1916,27.1372,27.1848,190000.0
2014-01-02 15:20:00,39.98,39.99,39.94,39.94,186300.0,27.1848,27.1916,27.1576,27.1576,186300.0
2014-01-02 15:30:00,39.95,39.95,39.88,39.89,180700.0,27.1644,27.1644,27.1168,27.1236,180700.0
2014-01-02 15:40:00,39.9,39.97,39.87,39.93,272500.0,27.1304,27.178,27.11,27.1508,272500.0
2014-01-02 15:50:00,39.93,39.94,39.89,39.9,587500.0,27.1508,27.1576,27.1236,27.1304,587500.0
2014-01-03 09:30:00,39.87,39.94,39.78,39.93,248200.0,27.11,27.1576,27.0488,27.1508,248200.0
2014-01-03 09:40:00,39.94,40.14,39.92,40.06,219900.0,27.1576,27.2936,27.144,27.2392,219900.0
2014-01-03 09:50:00,40.07,40.12,40.03,40.1,153900.0,27.246,27.28,27.2188,27.2664,153900.0
2014-01-03 10:00:00,40.11,40.18,40.08,40.09,137100.0,27.2732,27.3208,27.2528,27.2596,137100.0
2014-01-03 10:10:00,40.08,40.1,40.06,40.06,89500.0,27.2528,27.2664,27.2392,27.2392,89500.0
2014-01-03 10:20:00,40.07,40.1,40.05,40.05,80500.0,27.246,27.2664,27.2324,27.2324,80500.0
2014-01-03 10:30:00,40.05,40.08,40.04,40.04,126700.0,27.2324,27.2528,27.2256,27.2256,126700.0
2014-01-03 10:40:00,40.04,40.1,40.04,40.09,98400.0,27.2256,27.2664,27.2256,27.2596,98400.0
2014-01-03 10:50:00,40.09,40.11,40.08,40.1,53100.0,27.2596,27.2732,27.2528,27.2664,53100.0
2014-01-03 11:00:00,40.1,40.17,40.1,40.17,80800.0,27.2664,27.314,27.2664,27.314,80800.0
2014-01-03 11:10:00,40.17,40.18,40.15,40.15,153000.0,27.314,27.3208,27.3004,27.3004,153000.0
2014-01-03 11:20:00,40.16,40.16,40.05,40.05,103800.0,27.3072,27.3072,27.2324,27.2324,103800.0
2014-01-03 11:30:00,40.05,40.07,40.04,40.07,59800.0,27.2324,27.246,27.2256,27.246,59800.0
2014-01-03 11:40:00,40.07,40.07,40.0,40.02,41400.0,27.246,27.246,27.1984,27.212,41400.0
2014-01-03 11:50:00,40.02,40.06,40.01,40.02,110200.0,27.212,27.2392,27.2052,27.212,110200.0
2014-01-03 12:00:00,40.01,40.03,39.96,40.01,92700.0,27.2052,27.2188,27.1712,27.2052,92700.0
2014-01-03 12:10:00,40.02,40.03,40.0,40.02,42400.0,27.212,27.2188,27.1984,27.212,42400.0
2014-01-03 12:20:00,40.03,40.05,40.02,40.03,51500.0,27.2188,27.2324,27.212,27.2188,51500.0
2014-01-03 12:30:00,40.04,40.05,40.03,40.05,81900.0,27.2256,27.2324,27.2188,27.2324,81900.0
2014-01-03 12:40:00,40.05,40.08,40.05,40.07,62100.0,27.2324,27.2528,27.2324,27.246,62100.0
2014-01-03 12:50:00,40.08,40.08,40.03,40.05,56600.0,27.2528,27.2528,27.2188,27.2324,56600.0
2014-01-03 13:00:00,40.05,40.08,40.04,40.08,54900.0,27.2324,27.2528,27.2256,27.2528,54900.0
2014-01-03 13:10:00,40.08,40.08,40.01,40.02,40200.0,27.2528,27.2528,27.2052,27.212,40200.0
2014-01-03 13:20:00,40.02,40.05,40.02,40.05,24300.0,27.212,27.2324,27.212,27.2324,24300.0
2014-01-03 13:30:00,40.05,40.08,40.03,40.06,92800.0,27.2324,27.2528,27.2188,27.2392,92800.0
2014-01-03 13:40:00,40.07,40.08,40.06,40.08,86900.0,27.246,27.2528,27.2392,27.2528,86900.0
2014-01-03 13:50:00,40.08,40.09,40.07,40.08,39700.0,27.2528,27.2596,27.246,27.2528,39700.0
2014-01-03 14:00:00,40.08,40.12,40.08,40.1,106300.0,27.2528,27.28,27.2528,27.2664,106300.0
2014-01-03 14:10:00,40.1,40.11,40.09,40.09,47200.0,27.2664,27.2732,27.2596,27.2596,47200.0
2014-01-03 14:20:00,40.1,40.1,40.08,40.09,35400.0,27.2664,27.2664,27.2528,27.2596,35400.0
2014-01-03 14:30:00,40.1,40.12,40.07,40.11,71700.0,27.2664,27.28,27.246,27.2732,71700.0
2014-01-03 14:40:00,40.11,40.14,40.1,40.13,43500.0,27.2732,27.2936,27.2664,27.2868,43500.0
2014-01-03 14:50:00,40.14,40.17,40.12,40.13,57500.0,27.2936,27.314,27.28,27.2868,57500.0
2014-01-03 15:00:00,40.12,40.14,40.11,40.13,104300.0,27.28,27.2936,27.2732,27.2868,104300.0
2014-01-03 15:10:00,40.13,40.19,40.13,40.16,71800.0,27.2868,27.3276,27.2868,27.3072,71800.0
2014-01-03 15:20:00,40.17,40.2,40.16,40.2,90000.0,27.314,27.3344,27.3072,27.3344,90000.0
2014-01-03 15:30:00,40.2,40.22,40.17,40.18,170100.0,27.3344,27.348,27.314,27.3208,170100.0
2014-01-03 15:40:00,40.18,40.19,40.13,40.13,279700.0,27.3208,27.3276,27.2868,27.2868,279700.0
2014-01-03 15:50:00,40.14,40.14,40.04,40.04,604600.0,27.2936,27.2936,27.2256,27.2256,604600.0
2014-01-06 09:30:00,40.58,40.83,40.56,40.7,530800.0,27.5927,27.7627,27.5791,27.6743,530800.0
2014-01-06 09:40:00,40.7,40.7,40.55,40.63,391500.0,27.6743,27.6743,27.5723,27.6267,391500.0
2014-01-06 09:50:00,40.63,40.68,40.6,40.66,438400.0,27.6267,27.6607,27.6063,27.6471,438400.0
2014-01-06 10:00:00,40.67,40.73,40.58,40.72,198100.0,27.6539,27.6947,27.5927,27.6879,198100.0
2014-01-06 10:10:00,40.72,40.81,40.7,40.81,155300.0,27.6879,27.7491,27.6743,27.7491,155300.0
2014-01-06 10:20:00,40.82,40.84,40.73,40.75,176800.0,27.7559,27.7695,27.6947,27.7083,176800.0
2014-01-06 10:30:00,40.75,40.76,40.7,40.72,121200.0,27.7083,27.7151,27.6743,27.6879,121200.0
2014-01-06 10:40:00,40.72,40.73,40.69,40.71,190200.0,27.6879,27.6947,27.6675,27.6811,190200.0
2014-01-06 10:50:00,40.71,40.76,40.71,40.73,328600.0,27.6811,27.7151,27.6811,27.6947,328600.0
2014-01-06 11:00:00,40.72,40.74,40.7,40.72,250800.0,27.6879,27.7015,27.6743,27.6879,250800.0
2014-01-06 11:10:00,40.72,40.73,40.6,40.6,174400.0,27.6879,27.6947,27.6063,27.6063,174400.0
2014-01-06 11:20:00,40.61,40.64,40.6,40.61,84100.0,27.6131,27.6335,27.6063,27.6131,84100.0
2014-01-06 11:30:00,40.62,40.62,40.5,40.52,144400.0,27.6199,27.6199,27.5383,27.5519,144400.0
2014-01-06 11:40:00,40.52,40.59,40.52,40.56,151800.0,27.5519,27.5995,27.5519,27.5791,151800.0
2014-01-06 11:50:00,40.57,40.58,40.54,40.56,73000.0,27.5859,27.5927,27.5655,27.5791,73000.0
2014-01-06 12:00:00,40.56,40.58,40.53,40.57,95700.0,27.5791,27.5927,27.5587,27.5859,95700.0
2014-01-06 12:10:00,40.57,40.59,40.55,40.55,86000.0,27.5859,27.5995,27.5723,27.5723,86000.0
2014-01-06 12:20:00,40.55,40.57,40.54,40.54,69300.0,27.5723,27.5859,27.5655,27.5655,69300.0
2014-01-06 12:30:00,40.55,40.56,40.52,40.56,65800.0,27.5723,27.5791,27.5519,27.5791,65800.0
2014-01-06 12:40:00,40.56,40.56,40.52,40.52,72000.0,27.5791,27.5791,27.5519,27.5519,72000.0
2014-01-06 12:50:00,40.52,40.56,40.51,40.55,85700.0,27.5519,27.5791,27.5451,27.5723,85700.0
2014-01-06 13:00:00,40.54,40.55,40.51,40.53,66300.0,27.5655,27.5723,27.5451,27.5587,66300.0
2014-01-06 13:10:00,40.53,40.55,40.52,40.55,64400.0,27.5587,27.5723,27.5519,27.5723,64400.0
2014-01-06 13:20:00,40.55,40.57,40.52,40.55,94200.0,27.5723,27.5859,27.5519,27.5723,94200.0
2014-01-06 13:30:00,40.54,40.54,40.51,40.52,71200.0,27.5655,27.5655,27.5451,27.5519,71200.0
2014-01-06 13:40:00,40.53,40.55,40.52,40.52,88600.0,27.5587,27.5723,27.5519,27.5519,88600.0
2014-01-06 13:50:00,40.53,40.6,40.52,40.56,108700.0,27.5587,27.6063,27.5519,27.5791,108700.0
2014-01-06 14:00:00,40.55,40.59,40.53,40.55,95400.0,27.5723,27.5995,27.5587,27.5723,95400.0
2014-01-06 14:10:00,40.55,40.59,40.55,40.58,165800.0,27.5723,27.5995,27.5723,27.5927,165800.0
2014-01-06 14:20:00,40.58,40.62,40.57,40.6,73000.0,27.5927,27.6199,27.5859,27.6063,73000.0
2014-01-06 14:30:00,40.6,40.62,40.58,40.58,117000.0,27.6063,27.6199,27.5927,27.5927,117000.0
2014-01-06 14:40:00,40.58,40.63,40.58,40.61,64700.0,27.5927,27.6267,27.5927,27.6131,64700.0
2014-01-06 14:50:00,40.61,40.65,40.6,40.63,111500.0,27.6131,27.6403,27.6063,27.6267,111500.0
2014-01-06 15:00:00,40.64,40.64,40.55,40.59,103100.0,27.6335,27.6335,27.5723,27.5995,103100.0
2014-01-06 15:10:00,40.59,40.62,40.57,40.59,248800.0,27.5995,27.6199,27.5859,27.5995,248800.0
2014-01-06 15:20:00,40.59,40.64,40.59,40.62,169100.0,27.5995,27.6335,27.5995,27.6199,169100.0
2014-01-06 15:30:00,40.62,40.64,40.57,40.59,250800.0,27.6199,27.6335,27.5859,27.5995,250800.0
2014-01-06 15:40:00,40.59,40.64,40.57,40.62,369400.0,27.5995,27.6335,27.5859,27.6199,369400.0
2014-01-06 15:50:00,40.62,40.63,40.58,40.59,742700.0,27.6199,27.6267,27.5927,27.5995,742700.0
2014-01-07 09:30:00,40.9,40.97,40.75,40.97,424200.0,27.8103,27.8579,27.7083,27.8579,424200.0
2014-01-07 09:40:00,40.97,41.04,40.85,40.92,652400.0,27.8579,27.9055,27.7763,27.8239,652400.0
2014-01-07 09:50:00,40.92,41.06,40.91,41.03,1284300.0,27.8239,27.9191,27.8171,27.8987,1284300.0
2014-01-07 10:00:00,41.03,41.11,40.99,40.99,439900.0,27.8987,27.9531,27.8715,27.8715,439900.0
2014-01-07 10:10:00,41.0,41.04,41.0,41.03,230700.0,27.8783,27.9055,27.8783,27.8987,230700.0
2014-01-07 10:20:00,41.03,41.07,41.0,41.01,220000.0,27.8987,27.9259,27.8783,27.8851,220000.0
2014-01-07 10:30:00,41.0,41.02,41.0,41.02,142600.0,27.8783,27.8919,27.8783,27.8919,142600.0
2014-01-07 10:40:00,41.02,41.06,41.01,41.02,156000.0,27.8919,27.9191,27.8851,27.8919,156000.0
2014-01-07 10:50:00,41.01,41.02,41.0,41.01,219500.0,27.8851,27.8919,27.8783,27.8851,219500.0
2014-01-07 11:00:00,41.0,41.03,41.0,41.02,194400.0,27.8783,27.8987,27.8783,27.8919,194400.0
2014-01-07 11:10:00,41.02,41.03,41.02,41.02,107800.0,27.8919,27.8987,27.8919,27.8919,107800.0
2014-01-07 11:20:00,41.03,41.03,40.98,41.0,160600.0,27.8987,27.8987,27.8647,27.8783,160600.0
2014-01-07 11:30:00,41.0,41.02,40.99,40.99,111700.0,27.8783,27.8919,27.8715,27.8715,111700.0
2014-01-07 11:40:00,40.99,41.01,40.99,41.0,122300.0,27.8715,27.8851,27.8715,27.8783,122300.0
2014-01-07 11:50:00,41.0,41.0,40.99,41.0,150300.0,27.8783,27.8783,27.8715,27.8783,150300.0
2014-01-07 12:00:00,41.0,41.02,40.98,40.99,158000.0,27.8783,27.8919,27.8647,27.8715,158000.0
2014-01-07 12:10:00,40.98,40.99,40.98,40.99,81900.0,27.8647,27.8715,27.8647,27.8715,81900.0
2014-01-07 12:20:00,40.98,41.0,40.98,41.0,207300.0,27.8647,27.8783,27.8647,27.8783,207300.0
2014-01-07 12:30:00,40.99,41.0,40.98,40.99,307700.0,27.8715,27.8783,27.8647,27.8715,307700.0
2014-01-07 12:40:00,41.0,41.0,40.95,40.95,155500.0,27.8783,27.8783,27.8443,27.8443,155500.0
2014-01-07 12:50:00,40.95,40.97,40.94,40.96,109200.0,27.8443,27.8579,27.8375,27.8511,109200.0
2014-01-07 13:00:00,40.96,40.96,40.95,40.96,72400.0,27.8511,27.8511,27.8443,27.8511,72400.0
2014-01-07 13:10:00,40.95,40.96,40.95,40.95,61000.0,27.8443,27.8511,27.8443,27.8443,61000.0
2014-01-07 13:20:00,40.95,40.96,40.92,40.95,158400.0,27.8443,27.8511,27.8239,27.8443,158400.0
2014-01-07 13:30:00,40.95,40.98,40.94,40.97,157200.0,27.8443,27.8647,27.8375,27.8579,157200.0
2014-01-07 13:40:00,40.97,40.99,40.97,40.99,78700.0,27.8579,27.8715,27.8579,27.8715,78700.0
2014-01-07 13:50:00,40.99,40.99,40.95,40.96,346400.0,27.8715,27.8715,27.8443,27.8511,346400.0
2014-01-07 14:00:00,40.96,40.96,40.92,40.94,616200.0,27.8511,27.8511,27.8239,27.8375,616200.0
2014-01-07 14:10:00,40.94,40.97,40.94,40.96,152800.0,27.8375,27.8579,27.8375,27.8511,152800.0
2014-01-07 14:20:00,40.96,41.01,40.96,40.99,207500.0,27.8511,27.8851,27.8511,27.8715,207500.0
2014-01-07 14:30:00,41.0,41.03,40.99,41.01,144600.0,27.8783,27.8987,27.8715,27.8851,144600.0
2014-01-07 14:40:00,41.01,41.03,41.01,41.01,124300.0,27.8851,27.8987,27.8851,27.8851,124300.0
2014-01-07 14:50:00,41.01,41.01,40.98,40.98,60600.0,27.8851,27.8851,27.8647,27.8647,60600.0
2014-01-07 15:00:00,40.98,41.0,40.98,40.99,99500.0,27.8647,27.8783,27.8647,27.8715,99500.0
2014-01-07 15:10:00,41.0,41.0,40.99,41.0,84500.0,27.8783,27.8783,27.8715,27.8783,84500.0
2014-01-07 15:20:00,41.0,41.0,40.96,40.98,205500.0,27.8783,27.8783,27.8511,27.8647,205500.0
2014-01-07 15:30:00,40.98,41.04,40.97,41.01,417100.0,27.8647,27.9055,27.8579,27.8851,417100.0
2014-01-07 15:40:00,41.0,41.03,40.98,41.01,469800.0,27.8783,27.8987,27.8647,27.8851,469800.0
2014-01-07 15:50:00,41.0,41.01,40.91,40.92,841100.0,27.8783,27.8851,27.8171,27.8239,841100.0
2014-01-08 09:30:00,40.72,40.93,40.65,40.91,597700.0,27.6879,27.8307,27.6403,27.8171,597700.0
2014-01-08 09:40:00,40.92,41.0,40.83,40.88,309100.0,27.8239,27.8783,27.7627,27.7967,309100.0
2014-01-08 09:50:00,40.88,40.88,40.75,40.76,424200.0,27.7967,27.7967,27.7083,27.7151,424200.0
2014-01-08 10:00:00,40.76,41.0,40.72,40.96,536200.0,27.7151,27.8783,27.6879,27.8511,536200.0
2014-01-08 10:10:00,40.96,40.97,40.79,40.81,260300.0,27.8511,27.8579,27.7355,27.7491,260300.0
2014-01-08 10:20:00,40.81,40.89,40.8,40.82,234400.0,27.7491,27.8035,27.7423,27.7559,234400.0
2014-01-08 10:30:00,40.82,40.83,40.75,40.75,180600.0,27.7559,27.7627,27.7083,27.7083,180600.0
2014-01-08 10:40:00,40.76,40.79,40.71,40.77,482000.0,27.7151,27.7355,27.6811,27.7219,482000.0
2014-01-08 10:50:00,40.77,40.87,40.76,40.83,324900.0,27.7219,27.7899,27.7151,27.7627,324900.0
2014-01-08 11:00:00,40.83,40.83,40.75,40.76,216500.0,27.7627,27.7627,27.7083,27.7151,216500.0
2014-01-08 11:10:00,40.75,40.84,40.75,40.82,212600.0,27.7083,27.7695,27.7083,27.7559,212600.0
2014-01-08 11:20:00,40.82,40.98,40.82,40.97,442400.0,27.7559,27.8647,27.7559,27.8579,442400.0
2014-01-08 11:30:00,40.97,41.0,40.93,40.93,199500.0,27.8579,27.8783,27.8307,27.8307,199500.0
2014-01-08 11:40:00,40.93,41.09,40.92,41.06,208900.0,27.8307,27.9395,27.8239,27.9191,208900.0
2014-01-08 11:50:00,41.06,41.09,41.05,41.06,107400.0,27.9191,27.9395,27.9123,27.9191,107400.0
2014-01-08 12:00:00,41.07,41.09,41.01,41.01,195500.0,27.9259,27.9395,27.8851,27.8851,195500.0
2014-01-08 12:10:00,41.02,41.02,40.95,41.0,259300.0,27.8919,27.8919,27.8443,27.8783,259300.0
2014-01-08 12:20:00,41.0,41.01,40.9,40.9,174000.0,27.8783,27.8851,27.8103,27.8103,174000.0
2014-01-08 12:30:00,40.91,40.95,40.89,40.94,164700.0,27.8171,27.8443,27.8035,27.8375,164700.0
2014-01-08 12:40:00,40.94,41.01,40.91,41.01,232300.0,27.8375,27.8851,27.8171,27.8851,232300.0
2014-01-08 12:50:00,41.01,41.07,41.0,41.06,194500.0,27.8851,27.9259,27.8783,27.9191,194500.0
2014-01-08 13:00:00,41.06,41.09,41.02,41.09,98400.0,27.9191,27.9395,27.8919,27.9395,98400.0
2014-01-08 13:10:00,41.09,41.11,40.96,40.98,186800.0,27.9395,27.9531,27.8511,27.8647,186800.0
2014-01-08 13:20:00,40.98,41.06,40.98,41.06,110300.0,27.8647,27.9191,27.8647,27.9191,110300.0
2014-01-08 13:30:00,41.06,41.06,41.01,41.03,133300.0,27.9191,27.9191,27.8851,27.8987,133300.0
2014-01-08 13:40:00,41.03,41.09,41.02,41.04,171000.0,27.8987,27.9395,27.8919,27.9055,171000.0
2014-01-08 13:50:00,41.04,41.14,41.03,41.07,123200.0,27.9055,27.9735,27.8987,27.9259,123200.0
2014-01-08 14:00:00,41.06,41.11,41.0,41.02,180400.0,27.9191,27.9531,27.8783,27.8919,180400.0
2014-01-08 14:10:00,41.01,41.09,40.98,41.03,247300.0,27.8851,27.9395,27.8647,27.8987,247300.0
2014-01-08 14:20:00,41.03,41.06,41.0,41.02,171400.0,27.8987,27.9191,27.8783,27.8919,171400.0
2014-01-08 14:30:00,41.02,41.05,41.0,41.02,100800.0,27.8919,27.9123,27.8783,27.8919,100800.0
2014-01-08 14:40:00,41.02,41.03,40.97,40.97,127000.0,27.8919,27.8987,27.8579,27.8579,127000.0
2014-01-08 14:50:00,40.97,41.03,40.97,41.02,110600.0,27.8579,27.8987,27.8579,27.8919,110600.0
2014-01-08 15:00:00,41.02,41.03,40.99,40.99,109800.0,27.8919,27.8987,27.8715,27.8715,109800.0
2014-01-08 15:10:00,41.0,41.0,40.97,40.98,204000.0,27.8783,27.8783,27.8579,27.8647,204000.0
2014-01-08 15:20:00,40.97,40.97,40.93,40.95,171200.0,27.8579,27.8579,27.8307,27.8443,171200.0
2014-01-08 15:30:00,40.95,41.03,40.95,41.0,235300.0,27.8443,27.8987,27.8443,27.8783,235300.0
2014-01-08 15:40:00,41.0,41.11,40.98,41.11,258300.0,27.8783,27.9531,27.8647,27.9531,258300.0
2014-01-08 15:50:00,41.11,41.11,41.06,41.08,547800.0,27.9531,27.9531,27.9191,27.9327,547800.0
2014-01-09 09:30:00,41.3,41.36,41.2,41.25,283300.0,28.0823,28.1231,28.0143,28.0483,283300.0
2014-01-09 09:40:00,41.24,41.37,41.17,41.34,278400.0,28.0415,28.1299,27.9939,28.1095,278400.0
2014-01-09 09:50:00,41.34,41.49,41.3,41.49,438500.0,28.1095,28.2115,28.0823,28.2115,438500.0
2014-01-09 10:00:00,41.49,41.5,41.37,41.42,329400.0,28.2115,28.2183,28.1299,28.1639,329400.0
2014-01-09 10:10:00,41.42,41.42,41.34,41.37,260600.0,28.1639,28.1639,28.1095,28.1299,260600.0
2014-01-09 10:20:00,41.37,41.37,41.3,41.32,182000.0,28.1299,28.1299,28.0823,28.0959,182000.0
2014-01-09 10:30:00,41.32,41.33,41.16,41.17,184100.0,28.0959,28.1027,27.9871,27.9939,184100.0
2014-01-09 10:40:00,41.17,41.2,41.12,41.16,393900.0,27.9939,28.0143,27.9599,27.9871,393900.0
2014-01-09 10:50:00,41.16,41.18,41.08,41.1,267500.0,27.9871,28.0007,27.9327,27.9463,267500.0
2014-01-09 11:00:00,41.09,41.1,41.0,41.01,167600.0,27.9395,27.9463,27.8783,27.8851,167600.0
2014-01-09 11:10:00,41.01,41.01,40.97,41.0,221700.0,27.8851,27.8851,27.8579,27.8783,221700.0
2014-01-09 11:20:00,41.0,41.1,40.99,41.09,299200.0,27.8783,27.9463,27.8715,27.9395,299200.0
2014-01-09 11:30:00,41.09,41.2,41.08,41.18,300800.0,27.9395,28.0143,27.9327,28.0007,300800.0
2014-01-09 11:40:00,41.18,41.26,41.16,41.25,251400.0,28.0007,28.0551,27.9871,28.0483,251400.0
2014-01-09 11:50:00,41.25,41.25,41.2,41.22,129400.0,28.0483,28.0483,28.0143,28.0279,129400.0
2014-01-09 12:00:00,41.23,41.24,41.21,41.22,102500.0,28.0347,28.0415,28.0211,28.0279,102500.0
2014-01-09 12:10:00,41.22,41.22,41.2,41.22,60700.0,28.0279,28.0279,28.0143,28.0279,60700.0
2014-01-09 12:20:00,41.22,41.24,41.21,41.22,55100.0,28.0279,28.0415,28.0211,28.0279,55100.0
2014-01-09 12:30:00,41.23,41.27,41.22,41.25,94800.0,28.0347,28.0619,28.0279,28.0483,94800.0
2014-01-09 12:40:00,41.25,41.25,41.23,41.24,55000.0,28.0483,28.0483,28.0347,28.0415,55000.0
2014-01-09 12:50:00,41.24,41.26,41.23,41.26,55500.0,28.0415,28.0551,28.0347,28.0551,55500.0
2014-01-09 13:00:00,41.26,41.3,41.26,41.3,151300.0,28.0551,28.0823,28.0551,28.0823,151300.0
2014-01-09 13:10:00,41.3,41.3,41.28,41.28,86700.0,28.0823,28.0823,28.0687,28.0687,86700.0
2014-01-09 13:20:00,41.29,41.31,41.28,41.29,191800.0,28.0755,28.0891,28.0687,28.0755,191800.0
2014-01-09 13:30:00,41.3,41.3,41.23,41.23,150100.0,28.0823,28.0823,28.0347,28.0347,150100.0
2014-01-09 13:40:00,41.23,41.24,41.2,41.2,95000.0,28.0347,28.0415,28.0143,28.0143,95000.0
2014-01-09 13:50:00,41.2,41.24,41.17,41.21,132800.0,28.0143,28.0415,27.9939,28.0211,132800.0
2014-01-09 14:00:00,41.22,41.26,41.19,41.26,156900.0,28.0279,28.0551,28.0075,28.0551,156900.0
2014-01-09 14:10:00,41.26,41.26,41.24,41.26,131900.0,28.0551,28.0551,28.0415,28.0551,131900.0
2014-01-09 14:20:00,41.26,41.28,41.24,41.27,92700.0,28.0551,28.0687,28.0415,28.0619,92700.0
2014-01-09 14:30:00,41.28,41.28,41.26,41.27,105600.0,28.0687,28.0687,28.0551,28.0619,105600.0
2014-01-09 14:40:00,41.27,41.32,41.25,41.3,399600.0,28.0619,28.0959,28.0483,28.0823,399600.0
2014-01-09 14:50:00,41.3,41.31,41.27,41.28,139800.0,28.0823,28.0891,28.0619,28.0687,139800.0
2014-01-09 15:00:00,41.27,41.32,41.27,41.31,86600.0,28.0619,28.0959,28.0619,28.0891,86600.0
2014-01-09 15:10:00,41.3,41.36,41.28,41.32,154400.0,28.0823,28.1231,28.0687,28.0959,154400.0
2014-01-09 15:20:00,41.32,41.36,41.31,41.34,155700.0,28.0959,28.1231,28.0891,28.1095,155700.0
2014-01-09 15:30:00,41.34,41.36,41.28,41.3,225300.0,28.1095,28.1231,28.0687,28.0823,225300.0
2014-01-09 15:40:00,41.31,41.35,41.29,41.34,447700.0,28.0891,28.1163,28.0755,28.1095,447700.0
2014-01-09 15:50:00,41.34,41.36,41.32,41.35,771900.0,28.1095,28.1231,28.0959,28.1163,771900.0
2014-01-10 09:30:00,41.28,41.3,41.01,41.22,273900.0,28.0687,28.0823,27.8851,28.0279,273900.0
2014-01-10 09:40:00,41.22,41.23,41.06,41.13,138600.0,28.0279,28.0347,27.9191,27.9667,138600.0
2014-01-10 09:50:00,41.13,41.23,41.13,41.13,142800.0,27.9667,28.0347,27.9667,27.9667,142800.0
2014-01-10 10:00:00,41.13,41.14,40.98,41.06,196300.0,27.9667,27.9735,27.8647,27.9191,196300.0
2014-01-10 10:10:00,41.05,41.18,41.04,41.17,107700.0,27.9123,28.0007,27.9055,27.9939,107700.0
2014-01-10 10:20:00,41.18,41.2,41.06,41.12,123200.0,28.0007,28.0143,27.9191,27.9599,123200.0
2014-01-10 10:30:00,41.12,41.14,41.02,41.04,176500.0,27.9599,27.9735,27.8919,27.9055,176500.0
2014-01-10 10:40:00,41.04,41.09,41.04,41.06,112600.0,27.9055,27.9395,27.9055,27.9191,112600.0
2014-01-10 10:50:00,41.07,41.15,41.05,41.12,78100.0,27.9259,27.9803,27.9123,27.9599,78100.0
2014-01-10 11:00:00,41.12,41.15,41.08,41.13,57300.0,27.9599,27.9803,27.9327,27.9667,57300.0
2014-01-10 11:10:00,41.13,41.13,40.99,40.99,215500.0,27.9667,27.9667,27.8715,27.8715,215500.0
2014-01-10 11:20:00,41.0,41.0,40.93,40.96,153200.0,27.8783,27.8783,27.8307,27.8511,153200.0
2014-01-10 11:30:00,40.96,40.96,40.84,40.88,228500.0,27.8511,27.8511,27.7695,27.7967,228500.0
2014-01-10 11:40:00,40.88,40.92,40.86,40.9,184300.0,27.7967,27.8239,27.7831,27.8103,184300.0
2014-01-10 11:50:00,40.91,40.92,40.88,40.91,120100.0,27.8171,27.8239,27.7967,27.8171,120100.0
2014-01-10 12:00:00,40.91,40.92,40.86,40.9,103600.0,27.8171,27.8239,27.7831,27.8103,103600.0
2014-01-10 12:10:00,40.9,40.92,40.87,40.9,125900.0,27.8103,27.8239,27.7899,27.8103,125900.0
2014-01-10 12:20:00,40.9,40.92,40.87,40.87,77400.0,27.8103,27.8239,27.7899,27.7899,77400.0
2014-01-10 12:30:00,40.88,40.95,40.88,40.94,86300.0,27.7967,27.8443,27.7967,27.8375,86300.0
2014-01-10 12:40:00,40.95,41.0,40.94,41.0,145300.0,27.8443,27.8783,27.8375,27.8783,145300.0
2014-01-10 12:50:00,41.0,41.01,40.93,40.93,215700.0,27.8783,27.8851,27.8307,27.8307,215700.0
2014-01-10 13:00:00,40.94,40.95,40.89,40.91,81700.0,27.8375,27.8443,27.8035,27.8171,81700.0
2014-01-10 13:10:00,40.9,40.93,40.9,40.91,79900.0,27.8103,27.8307,27.8103,27.8171,79900.0
2014-01-10 13:20:00,40.92,40.92,40.88,40.89,109000.0,27.8239,27.8239,27.7967,27.8035,109000.0
2014-01-10 13:30:00,40.89,40.89,40.86,40.86,104400.0,27.8035,27.8035,27.7831,27.7831,104400.0
2014-01-10 13:40:00,40.87,40.87,40.84,40.85,209200.0,27.7899,27.7899,27.7695,27.7763,209200.0
2014-01-10 13:50:00,40.84,40.88,40.83,40.83,228500.0,27.7695,27.7967,27.7627,27.7627,228500.0
2014-01-10 14:00:00,40.84,40.84,40.79,40.8,234200.0,27.7695,27.7695,27.7355,27.7423,234200.0
2014-01-10 14:10:00,40.8,40.86,40.79,40.86,248000.0,27.7423,27.7831,27.7355,27.7831,248000.0
2014-01-10 14:20:00,40.85,40.88,40.84,40.85,117200.0,27.7763,27.7967,27.7695,27.7763,117200.0
2014-01-10 14:30:00,40.84,40.88,40.82,40.88,120900.0,27.7695,27.7967,27.7559,27.7967,120900.0
2014-01-10 14:40:00,40.88,40.88,40.86,40.86,104100.0,27.7967,27.7967,27.7831,27.7831,104100.0
2014-01-10 14:50:00,40.86,40.87,40.85,40.86,60300.0,27.7831,27.7899,27.7763,27.7831,60300.0
2014-01-10 15:00:00,40.86,40.95,40.86,40.94,172500.0,27.7831,27.8443,27.7831,27.8375,172500.0
2014-01-10 15:10:00,40.94,40.99,40.92,40.96,201300.0,27.8375,27.8715,27.8239,27.8511,201300.0
2014-01-10 15:20:00,40.95,40.99,40.94,40.99,125500.0,27.8443,27.8715,27.8375,27.8715,125500.0
2014-01-10 15:30:00,40.98,41.02,40.98,41.0,239000.0,27.8647,27.8919,27.8647,27.8783,239000.0
2014-01-10 15:40:00,41.01,41.03,40.97,40.98,386600.0,27.8851,27.8987,27.8579,27.8647,386600.0
2014-01-10 15:50:00,40.98,41.02,40.97,41.01,489200.0,27.8647,27.8919,27.8579,27.8851,489200.0
2014-01-13 09:30:00,40.87,40.99,40.86,40.97,199700.0,27.7899,27.8715,27.7831,27.8579,199700.0
2014-01-13 09:40:00,40.96,41.07,40.96,41.03,120200.0,27.8511,27.9259,27.8511,27.8987,120200.0
2014-01-13 09:50:00,41.03,41.07,40.91,40.95,135300.0,27.8987,27.9259,27.8171,27.8443,135300.0
2014-01-13 10:00:00,40.95,41.0,40.94,40.98,146000.0,27.8443,27.8783,27.8375,27.8647,146000.0
2014-01-13 10:10:00,40.97,41.02,40.97,41.01,65900.0,27.8579,27.8919,27.8579,27.8851,65900.0
2014-01-13 10:20:00,41.01,41.13,40.99,41.13,102300.0,27.8851,27.9667,27.8715,27.9667,102300.0
2014-01-13 10:30:00,41.13,41.15,41.08,41.11,132900.0,27.9667,27.9803,27.9327,27.9531,132900.0
2014-01-13 10:40:00,41.11,41.12,41.06,41.08,37400.0,27.9531,27.9599,27.9191,27.9327,37400.0
2014-01-13 10:50:00,41.09,41.11,41.06,41.07,78500.0,27.9395,27.9531,27.9191,27.9259,78500.0
2014-01-13 11:00:00,41.07,41.08,40.96,40.96,101700.0,27.9259,27.9327,27.8511,27.8511,101700.0
2014-01-13 11:10:00,40.96,41.0,40.95,40.97,61700.0,27.8511,27.8783,27.8443,27.8579,61700.0
2014-01-13 11:20:00,40.98,40.98,40.93,40.95,54600.0,27.8647,27.8647,27.8307,27.8443,54600.0
2014-01-13 11:30:00,40.95,40.99,40.95,40.99,83900.0,27.8443,27.8715,27.8443,27.8715,83900.0
2014-01-13 11:40:00,40.98,41.0,40.98,41.0,47700.0,27.8647,27.8783,27.8647,27.8783,47700.0
2014-01-13 11:50:00,41.0,41.08,40.99,41.07,171400.0,27.8783,27.9327,27.8715,27.9259,171400.0
2014-01-13 12:00:00,41.08,41.1,41.04,41.04,151600.0,27.9327,27.9463,27.9055,27.9055,151600.0
2014-01-13 12:10:00,41.05,41.1,41.04,41.09,81600.0,27.9123,27.9463,27.9055,27.9395,81600.0
2014-01-13 12:20:00,41.1,41.12,41.05,41.06,111900.0,27.9463,27.9599,27.9123,27.9191,111900.0
2014-01-13 12:30:00,41.05,41.05,41.01,41.04,102300.0,27.9123,27.9123,27.8851,27.9055,102300.0
2014-01-13 12:40:00,41.05,41.08,41.03,41.04,64400.0,27.9123,27.9327,27.8987,27.9055,64400.0
2014-01-13 12:50:00,41.03,41.03,40.97,41.0,96400.0,27.8987,27.8987,27.8579,27.8783,96400.0
2014-01-13 13:00:00,40.99,41.03,40.95,41.02,115700.0,27.8715,27.8987,27.8443,27.8919,115700.0
2014-01-13 13:10:00,41.01,41.02,40.95,40.97,112500.0,27.8851,27.8919,27.8443,27.8579,112500.0
2014-01-13 13:20:00,40.97,41.03,40.96,41.01,69600.0,27.8579,27.8987,27.8511,27.8851,69600.0
2014-01-13 13:30:00,41.01,41.01,40.97,41.0,94900.0,27.8851,27.8851,27.8579,27.8783,94900.0
2014-01-13 13:40:00,40.99,41.0,40.91,40.93,179800.0,27.8715,27.8783,27.8171,27.8307,179800.0
2014-01-13 13:50:00,40.93,40.97,40.9,40.97,131100.0,27.8307,27.8579,27.8103,27.8579,131100.0
2014-01-13 14:00:00,40.97,40.97,40.91,40.94,134900.0,27.8579,27.8579,27.8171,27.8375,134900.0
2014-01-13 14:10:00,40.95,40.96,40.91,40.92,96600.0,27.8443,27.8511,27.8171,27.8239,96600.0
2014-01-13 14:20:00,40.92,40.94,40.89,40.91,101700.0,27.8239,27.8375,27.8035,27.8171,101700.0
2014-01-13 14:30:00,40.91,40.92,40.88,40.89,93900.0,27.8171,27.8239,27.7967,27.8035,93900.0
2014-01-13 14:40:00,40.88,40.91,40.87,40.89,89500.0,27.7967,27.8171,27.7899,27.8035,89500.0
2014-01-13 14:50:00,40.88,40.89,40.84,40.88,161400.0,27.7967,27.8035,27.7695,27.7967,161400.0
2014-01-13 15:00:00,40.87,40.88,40.79,40.82,157000.0,27.7899,27.7967,27.7355,27.7559,157000.0
2014-01-13 15:10:00,40.81,40.84,40.8,40.8,105900.0,27.7491,27.7695,27.7423,27.7423,105900.0
2014-01-13 15:20:00,40.8,40.83,40.79,40.8,161800.0,27.7423,27.7627,27.7355,27.7423,161800.0
2014-01-13 15:30:00,40.8,40.81,40.73,40.75,219900.0,27.7423,27.7491,27.6947,27.7083,219900.0
2014-01-13 15:40:00,40.75,40.81,40.71,40.8,291500.0,27.7083,27.7491,27.6811,27.7423,291500.0
2014-01-13 15:50:00,40.81,40.81,40.75,40.77,533000.0,27.7491,27.7491,27.7083,27.7219,533000.0
2014-01-14 09:30:00,40.88,40.99,40.68,40.69,218200.0,27.7967,27.8715,27.6607,27.6675,218200.0
2014-01-14 09:40:00,40.69,40.78,40.58,40.63,155200.0,27.6675,27.7287,27.5927,27.6267,155200.0
2014-01-14 09:50:00,40.63,40.72,40.59,40.72,137400.0,27.6267,27.6879,27.5995,27.6879,137400.0
2014-01-14 10:00:00,40.71,40.8,40.63,40.76,157900.0,27.6811,27.7423,27.6267,27.7151,157900.0
2014-01-14 10:10:00,40.76,40.79,40.73,40.77,103000.0,27.7151,27.7355,27.6947,27.7219,103000.0
2014-01-14 10:20:00,40.76,40.78,40.61,40.64,128400.0,27.7151,27.7287,27.6131,27.6335,128400.0
2014-01-14 10:30:00,40.64,40.68,40.61,40.63,79900.0,27.6335,27.6607,27.6131,27.6267,79900.0
2014-01-14 10:40:00,40.63,40.72,40.63,40.71,129500.0,27.6267,27.6879,27.6267,27.6811,129500.0
2014-01-14 10:50:00,40.71,40.71,40.65,40.68,127900.0,27.6811,27.6811,27.6403,27.6607,127900.0
2014-01-14 11:00:00,40.68,40.7,40.64,40.68,99100.0,27.6607,27.6743,27.6335,27.6607,99100.0
2014-01-14 11:10:00,40.67,40.76,40.65,40.74,145500.0,27.6539,27.7151,27.6403,27.7015,145500.0
2014-01-14 11:20:00,40.74,40.76,40.7,40.71,105100.0,27.7015,27.7151,27.6743,27.6811,105100.0
2014-01-14 11:30:00,40.72,40.8,40.72,40.79,99500.0,27.6879,27.7423,27.6879,27.7355,99500.0
2014-01-14 11:40:00,40.79,40.84,40.77,40.78,102500.0,27.7355,27.7695,27.7219,27.7287,102500.0
2014-01-14 11:50:00,40.78,40.86,40.77,40.83,135100.0,27.7287,27.7831,27.7219,27.7627,135100.0
2014-01-14 12:00:00,40.83,40.84,40.8,40.82,83000.0,27.7627,27.7695,27.7423,27.7559,83000.0
2014-01-14 12:10:00,40.82,40.87,40.81,40.87,53100.0,27.7559,27.7899,27.7491,27.7899,53100.0
2014-01-14 12:20:00,40.87,40.93,40.86,40.92,94200.0,27.7899,27.8307,27.7831,27.8239,94200.0
2014-01-14 12:30:00,40.92,40.96,40.92,40.95,128200.0,27.8239,27.8511,27.8239,27.8443,128200.0
2014-01-14 12:40:00,40.95,40.98,40.94,40.94,84200.0,27.8443,27.8647,27.8375,27.8375,84200.0
2014-01-14 12:50:00,40.94,40.96,40.94,40.95,88000.0,27.8375,27.8511,27.8375,27.8443,88000.0
2014-01-14 13:00:00,40.95,40.95,40.89,40.91,74900.0,27.8443,27.8443,27.8035,27.8171,74900.0
2014-01-14 13:10:00,40.9,40.93,40.89,40.89,219000.0,27.8103,27.8307,27.8035,27.8035,219000.0
2014-01-14 13:20:00,40.89,40.91,40.89,40.9,159600.0,27.8035,27.8171,27.8035,27.8103,159600.0
2014-01-14 13:30:00,40.9,40.9,40.87,40.87,170200.0,27.8103,27.8103,27.7899,27.7899,170200.0
2014-01-14 13:40:00,40.88,40.88,40.76,40.8,202300.0,27.7967,27.7967,27.7151,27.7423,202300.0
2014-01-14 13:50:00,40.8,40.8,40.77,40.78,99100.0,27.7423,27.7423,27.7219,27.7287,99100.0
2014-01-14 14:00:00,40.77,40.79,40.77,40.78,105800.0,27.7219,27.7355,27.7219,27.7287,105800.0
2014-01-14 14:10:00,40.77,40.79,40.72,40.72,171500.0,27.7219,27.7355,27.6879,27.6879,171500.0
2014-01-14 14:20:00,40.72,40.78,40.72,40.77,121800.0,27.6879,27.7287,27.6879,27.7219,121800.0
2014-01-14 14:30:00,40.77,40.8,40.77,40.78,175700.0,27.7219,27.7423,27.7219,27.7287,175700.0
2014-01-14 14:40:00,40.78,40.79,40.75,40.78,89900.0,27.7287,27.7355,27.7083,27.7287,89900.0
2014-01-14 14:50:00,40.78,40.8,40.76,40.78,133000.0,27.7287,27.7423,27.7151,27.7287,133000.0
2014-01-14 15:00:00,40.79,40.82,40.78,40.81,190100.0,27.7355,27.7559,27.7287,27.7491,190100.0
2014-01-14 15:10:00,40.82,40.85,40.8,40.84,133000.0,27.7559,27.7763,27.7423,27.7695,133000.0
2014-01-14 15:20:00,40.84,40.87,40.83,40.87,129600.0,27.7695,27.7899,27.7627,27.7899,129600.0
2014-01-14 15:30:00,40.86,40.87,40.83,40.85,271800.0,27.7831,27.7899,27.7627,27.7763,271800.0
2014-01-14 15:40:00,40.85,40.88,40.84,40.86,249000.0,27.7763,27.7967,27.7695,27.7831,249000.0
2014-01-14 15:50:00,40.86,40.89,40.85,40.89,634200.0,27.7831,27.8035,27.7763,27.8035,634200.0
2014-01-15 09:30:00,41.19,41.24,41.08,41.2,271900.0,28.0075,28.0415,27.9327,28.0143,271900.0
2014-01-15 09:40:00,41.19,41.3,41.13,41.23,243500.0,28.0075,28.0823,27.9667,28.0347,243500.0
2014-01-15 09:50:00,41.24,41.24,41.14,41.23,166600.0,28.0415,28.0415,27.9735,28.0347,166600.0
2014-01-15 10:00:00,41.23,41.32,41.22,41.31,215500.0,28.0347,28.0959,28.0279,28.0891,215500.0
2014-01-15 10:10:00,41.32,41.39,41.27,41.36,308900.0,28.0959,28.1435,28.0619,28.1231,308900.0
2014-01-15 10:20:00,41.35,41.36,41.24,41.24,105200.0,28.1163,28.1231,28.0415,28.0415,105200.0
2014-01-15 10:30:00,41.24,41.3,41.21,41.25,182500.0,28.0415,28.0823,28.0211,28.0483,182500.0
2014-01-15 10:40:00,41.26,41.26,41.19,41.23,153700.0,28.0551,28.0551,28.0075,28.0347,153700.0
2014-01-15 10:50:00,41.24,41.3,41.22,41.26,140000.0,28.0415,28.0823,28.0279,28.0551,140000.0
2014-01-15 11:00:00,41.27,41.36,41.25,41.36,113300.0,28.0619,28.1231,28.0483,28.1231,113300.0
2014-01-15 11:10:00,41.36,41.39,41.32,41.35,104600.0,28.1231,28.1435,28.0959,28.1163,104600.0
2014-01-15 11:20:00,41.36,41.36,41.27,41.29,98400.0,28.1231,28.1231,28.0619,28.0755,98400.0
2014-01-15 11:30:00,41.28,41.35,41.27,41.34,171500.0,28.0687,28.1163,28.0619,28.1095,171500.0
2014-01-15 11:40:00,41.34,41.37,41.33,41.37,141800.0,28.1095,28.1299,28.1027,28.1299,141800.0
2014-01-15 11:50:00,41.36,41.45,41.35,41.43,2681600.0,28.1231,28.1843,28.1163,28.1707,2681600.0
2014-01-15 12:00:00,41.44,41.54,41.43,41.51,363900.0,28.1775,28.2455,28.1707,28.2251,363900.0
2014-01-15 12:10:00,41.51,41.52,41.5,41.52,212000.0,28.2251,28.2319,28.2183,28.2319,212000.0
2014-01-15 12:20:00,41.52,41.57,41.51,41.54,145100.0,28.2319,28.2659,28.2251,28.2455,145100.0
2014-01-15 12:30:00,41.54,41.57,41.51,41.52,158300.0,28.2455,28.2659,28.2251,28.2319,158300.0
2014-01-15 12:40:00,41.52,41.54,41.47,41.48,186800.0,28.2319,28.2455,28.1979,28.2047,186800.0
2014-01-15 12:50:00,41.47,41.49,41.44,41.46,103700.0,28.1979,28.2115,28.1775,28.1911,103700.0
2014-01-15 13:00:00,41.47,41.5,41.45,41.45,102900.0,28.1979,28.2183,28.1843,28.1843,102900.0
2014-01-15 13:10:00,41.46,41.48,41.45,41.48,108200.0,28.1911,28.2047,28.1843,28.2047,108200.0
2014-01-15 13:20:00,41.48,41.49,41.44,41.46,155000.0,28.2047,28.2115,28.1775,28.1911,155000.0
2014-01-15 13:30:00,41.45,41.49,41.42,41.47,162200.0,28.1843,28.2115,28.1639,28.1979,162200.0
2014-01-15 13:40:00,41.47,41.5,41.43,41.45,322800.0,28.1979,28.2183,28.1707,28.1843,322800.0
2014-01-15 13:50:00,41.46,41.5,41.43,41.46,728800.0,28.1911,28.2183,28.1707,28.1911,728800.0
2014-01-15 14:00:00,41.46,41.5,41.45,41.48,115100.0,28.1911,28.2183,28.1843,28.2047,115100.0
2014-01-15 14:10:00,41.48,41.51,41.44,41.5,117800.0,28.2047,28.2251,28.1775,28.2183,117800.0
2014-01-15 14:20:00,41.5,41.55,41.5,41.51,187500.0,28.2183,28.2523,28.2183,28.2251,187500.0
2014-01-15 14:30:00,41.52,41.53,41.5,41.51,273400.0,28.2319,28.2387,28.2183,28.2251,273400.0
2014-01-15 14:40:00,41.52,41.52,41.49,41.51,99600.0,28.2319,28.2319,28.2115,28.2251,99600.0
2014-01-15 14:50:00,41.52,41.52,41.46,41.47,109900.0,28.2319,28.2319,28.1911,28.1979,109900.0
2014-01-15 15:00:00,41.47,41.48,41.44,41.46,108000.0,28.1979,28.2047,28.1775,28.1911,108000.0
2014-01-15 15:10:00,41.47,41.47,41.42,41.43,176900.0,28.1979,28.1979,28.1639,28.1707,176900.0
2014-01-15 15:20:00,41.42,41.46,41.39,41.44,347900.0,28.1639,28.1911,28.1435,28.1775,347900.0
2014-01-15 15:30:00,41.43,41.52,41.43,41.52,327400.0,28.1707,28.2319,28.1707,28.2319,327400.0
2014-01-15 15:40:00,41.52,41.52,41.46,41.5,453500.0,28.2319,28.2319,28.1911,28.2183,453500.0
2014-01-15 15:50:00,41.5,41.53,41.45,41.52,1073300.0,28.2183,28.2387,28.1843,28.2319,1073300.0
2014-01-16 09:30:00,41.43,41.48,41.33,41.48,340100.0,28.1707,28.2047,28.1027,28.2047,340100.0
2014-01-16 09:40:00,41.47,41.47,41.35,41.43,216500.0,28.1979,28.1979,28.1163,28.1707,216500.0
2014-01-16 09:50:00,41.42,41.48,41.37,41.44,147300.0,28.1639,28.2047,28.1299,28.1775,147300.0
2014-01-16 10:00:00,41.44,41.48,41.34,41.37,261300.0,28.1775,28.2047,28.1095,28.1299,261300.0
2014-01-16 10:10:00,41.37,41.39,41.33,41.34,235100.0,28.1299,28.1435,28.1027,28.1095,235100.0
2014-01-16 10:20:00,41.34,41.36,41.3,41.33,128800.0,28.1095,28.1231,28.0823,28.1027,128800.0
2014-01-16 10:30:00,41.32,41.36,41.31,41.35,236000.0,28.0959,28.1231,28.0891,28.1163,236000.0
2014-01-16 10:40:00,41.35,41.39,41.32,41.32,137000.0,28.1163,28.1435,28.0959,28.0959,137000.0
2014-01-16 10:50:00,41.33,41.36,41.3,41.34,173300.0,28.1027,28.1231,28.0823,28.1095,173300.0
2014-01-16 11:00:00,41.34,41.34,41.22,41.27,114400.0,28.1095,28.1095,28.0279,28.0619,114400.0
2014-01-16 11:10:00,41.27,41.28,41.22,41.25,80000.0,28.0619,28.0687,28.0279,28.0483,80000.0
2014-01-16 11:20:00,41.25,41.26,41.19,41.22,83000.0,28.0483,28.0551,28.0075,28.0279,83000.0
2014-01-16 11:30:00,41.22,41.37,41.22,41.34,182900.0,28.0279,28.1299,28.0279,28.1095,182900.0
2014-01-16 11:40:00,41.34,41.42,41.33,41.37,99700.0,28.1095,28.1639,28.1027,28.1299,99700.0
2014-01-16 11:50:00,41.37,41.4,41.35,41.37,78800.0,28.1299,28.1503,28.1163,28.1299,78800.0
2014-01-16 12:00:00,41.36,41.39,41.32,41.32,124200.0,28.1231,28.1435,28.0959,28.0959,124200.0
2014-01-16 12:10:00,41.33,41.34,41.29,41.32,142700.0,28.1027,28.1095,28.0755,28.0959,142700.0
2014-01-16 12:20:00,41.32,41.33,41.25,41.28,54300.0,28.0959,28.1027,28.0483,28.0687,54300.0
2014-01-16 12:30:00,41.28,41.3,41.26,41.26,62300.0,28.0687,28.0823,28.0551,28.0551,62300.0
2014-01-16 12:40:00,41.27,41.31,41.27,41.27,52600.0,28.0619,28.0891,28.0619,28.0619,52600.0
2014-01-16 12:50:00,41.27,41.3,41.27,41.3,51700.0,28.0619,28.0823,28.0619,28.0823,51700.0
2014-01-16 13:00:00,41.29,41.3,41.26,41.29,95800.0,28.0755,28.0823,28.0551,28.0755,95800.0
2014-01-16 13:10:00,41.29,41.31,41.26,41.29,99100.0,28.0755,28.0891,28.0551,28.0755,99100.0
2014-01-16 13:20:00,41.29,41.31,41.26,41.3,95200.0,28.0755,28.0891,28.0551,28.0823,95200.0
2014-01-16 13:30:00,41.3,41.3,41.27,41.29,62300.0,28.0823,28.0823,28.0619,28.0755,62300.0
2014-01-16 13:40:00,41.29,41.29,41.26,41.27,60900.0,28.0755,28.0755,28.0551,28.0619,60900.0
2014-01-16 13:50:00,41.27,41.31,41.27,41.31,176700.0,28.0619,28.0891,28.0619,28.0891,176700.0
2014-01-16 14:00:00,41.31,41.33,41.3,41.32,84000.0,28.0891,28.1027,28.0823,28.0959,84000.0
2014-01-16 14:10:00,41.32,41.33,41.31,41.32,109000.0,28.0959,28.1027,28.0891,28.0959,109000.0
2014-01-16 14:20:00,41.31,41.35,41.3,41.33,358300.0,28.0891,28.1163,28.0823,28.1027,358300.0
2014-01-16 14:30:00,41.32,41.36,41.31,41.36,277800.0,28.0959,28.1231,28.0891,28.1231,277800.0
2014-01-16 14:40:00,41.36,41.37,41.34,41.36,100500.0,28.1231,28.1299,28.1095,28.1231,100500.0
2014-01-16 14:50:00,41.36,41.38,41.35,41.37,144100.0,28.1231,28.1367,28.1163,28.1299,144100.0
2014-01-16 15:00:00,41.36,41.38,41.34,41.37,135300.0,28.1231,28.1367,28.1095,28.1299,135300.0
2014-01-16 15:10:00,41.36,41.37,41.33,41.33,133200.0,28.1231,28.1299,28.1027,28.1027,133200.0
2014-01-16 15:20:00,41.34,41.37,41.34,41.37,118200.0,28.1095,28.1299,28.1095,28.1299,118200.0
2014-01-16 15:30:00,41.37,41.39,41.35,41.38,179500.0,28.1299,28.1435,28.1163,28.1367,179500.0
2014-01-16 15:40:00,41.39,41.41,41.37,41.38,499600.0,28.1435,28.1571,28.1299,28.1367,499600.0
2014-01-16 15:50:00,41.38,41.48,41.37,41.47,1047200.0,28.1367,28.2047,28.1299,28.1979,1047200.0
2014-01-17 09:30:00,41.62,41.66,41.34,41.48,1417200.0,28.2999,28.3271,28.1095,28.2047,1417200.0
2014-01-17 09:40:00,41.49,41.55,41.4,41.4,202600.0,28.2115,28.2523,28.1503,28.1503,202600.0
2014-01-17 09:50:00,41.4,41.52,41.38,41.38,674900.0,28.1503,28.2319,28.1367,28.1367,674900.0
2014-01-17 10:00:00,41.39,41.47,41.36,41.42,503500.0,28.1435,28.1979,28.1231,28.1639,503500.0
2014-01-17 10:10:00,41.42,41.51,41.41,41.47,338000.0,28.1639,28.2251,28.1571,28.1979,338000.0
2014-01-17 10:20:00,41.47,41.48,41.42,41.42,183700.0,28.1979,28.2047,28.1639,28.1639,183700.0
2014-01-17 10:30:00,41.42,41.47,41.42,41.47,211200.0,28.1639,28.1979,28.1639,28.1979,211200.0
2014-01-17 10:40:00,41.47,41.49,41.43,41.48,114200.0,28.1979,28.2115,28.1707,28.2047,114200.0
2014-01-17 10:50:00,41.48,41.51,41.47,41.51,257100.0,28.2047,28.2251,28.1979,28.2251,257100.0
2014-01-17 11:00:00,41.51,41.55,41.48,41.52,186200.0,28.2251,28.2523,28.2047,28.2319,186200.0
2014-01-17 11:10:00,41.52,41.62,41.52,41.61,160800.0,28.2319,28.2999,28.2319,28.2931,160800.0
2014-01-17 11:20:00,41.61,41.64,41.57,41.58,92700.0,28.2931,28.3135,28.2659,28.2727,92700.0
2014-01-17 11:30:00,41.57,41.61,41.57,41.6,237100.0,28.2659,28.2931,28.2659,28.2863,237100.0
2014-01-17 11:40:00,41.59,41.61,41.57,41.6,135000.0,28.2795,28.2931,28.2659,28.2863,135000.0
2014-01-17 11:50:00,41.6,41.61,41.59,41.59,71200.0,28.2863,28.2931,28.2795,28.2795,71200.0
2014-01-17 12:00:00,41.59,41.63,41.59,41.6,133200.0,28.2795,28.3067,28.2795,28.2863,133200.0
2014-01-17 12:10:00,41.61,41.63,41.6,41.6,128600.0,28.2931,28.3067,28.2863,28.2863,128600.0
2014-01-17 12:20:00,41.6,41.63,41.6,41.62,105800.0,28.2863,28.3067,28.2863,28.2999,105800.0
2014-01-17 12:30:00,41.61,41.62,41.6,41.6,105500.0,28.2931,28.2999,28.2863,28.2863,105500.0
2014-01-17 12:40:00,41.61,41.63,41.6,41.62,86400.0,28.2931,28.3067,28.2863,28.2999,86400.0
2014-01-17 12:50:00,41.62,41.63,41.61,41.62,133700.0,28.2999,28.3067,28.2931,28.2999,133700.0
2014-01-17 13:00:00,41.62,41.63,41.62,41.63,102100.0,28.2999,28.3067,28.2999,28.3067,102100.0
2014-01-17 13:10:00,41.63,41.64,41.61,41.62,418300.0,28.3067,28.3135,28.2931,28.2999,418300.0
2014-01-17 13:20:00,41.62,41.63,41.6,41.63,105600.0,28.2999,28.3067,28.2863,28.3067,105600.0
2014-01-17 13:30:00,41.62,41.63,41.61,41.61,104100.0,28.2999,28.3067,28.2931,28.2931,104100.0
2014-01-17 13:40:00,41.62,41.62,41.55,41.57,110300.0,28.2999,28.2999,28.2523,28.2659,110300.0
2014-01-17 13:50:00,41.57,41.59,41.57,41.59,55600.0,28.2659,28.2795,28.2659,28.2795,55600.0
2014-01-17 14:00:00,41.59,41.59,41.52,41.56,126000.0,28.2795,28.2795,28.2319,28.2591,126000.0
2014-01-17 14:10:00,41.56,41.57,41.51,41.52,95200.0,28.2591,28.2659,28.2251,28.2319,95200.0
2014-01-17 14:20:00,41.53,41.55,41.51,41.53,73900.0,28.2387,28.2523,28.2251,28.2387,73900.0
2014-01-17 14:30:00,41.52,41.55,41.51,41.52,121500.0,28.2319,28.2523,28.2251,28.2319,121500.0
2014-01-17 14:40:00,41.52,41.53,41.47,41.49,99200.0,28.2319,28.2387,28.1979,28.2115,99200.0
2014-01-17 14:50:00,41.48,41.49,41.45,41.46,99100.0,28.2047,28.2115,28.1843,28.1911,99100.0
2014-01-17 15:00:00,41.46,41.5,41.43,41.43,206500.0,28.1911,28.2183,28.1707,28.1707,206500.0
2014-01-17 15:10:00,41.43,41.47,41.41,41.43,162100.0,28.1707,28.1979,28.1571,28.1707,162100.0
2014-01-17 15:20:00,41.43,41.49,41.42,41.48,157300.0,28.1707,28.2115,28.1639,28.2047,157300.0
2014-01-17 15:30:00,41.47,41.47,41.38,41.43,367800.0,28.1979,28.1979,28.1367,28.1707,367800.0
2014-01-17 15:40:00,41.44,41.48,41.41,41.46,220400.0,28.1775,28.2047,28.1571,28.1911,220400.0
2014-01-17 15:50:00,41.47,41.5,41.43,41.46,557100.0,28.1979,28.2183,28.1707,28.1911,557100.0
2014-01-21 09:30:00,41.68,41.68,41.46,41.61,254900.0,28.3407,28.3407,28.1911,28.2931,254900.0
2014-01-21 09:40:00,41.62,41.72,41.54,41.64,240000.0,28.2999,28.3679,28.2455,28.3135,240000.0
2014-01-21 09:50:00,41.64,41.68,41.61,41.64,713300.0,28.3135,28.3407,28.2931,28.3135,713300.0
2014-01-21 10:00:00,41.64,41.68,41.63,41.66,173000.0,28.3135,28.3407,28.3067,28.3271,173000.0
2014-01-21 10:10:00,41.65,41.71,41.63,41.67,787800.0,28.3203,28.3611,28.3067,28.3339,787800.0
2014-01-21 10:20:00,41.66,41.71,41.65,41.71,138500.0,28.3271,28.3611,28.3203,28.3611,138500.0
2014-01-21 10:30:00,41.7,41.71,41.64,41.65,372100.0,28.3543,28.3611,28.3135,28.3203,372100.0
2014-01-21 10:40:00,41.66,41.68,41.63,41.65,233800.0,28.3271,28.3407,28.3067,28.3203,233800.0
2014-01-21 10:50:00,41.65,41.77,41.64,41.73,419100.0,28.3203,28.4019,28.3135,28.3747,419100.0
2014-01-21 11:00:00,41.74,41.86,41.63,41.65,468300.0,28.3815,28.4631,28.3067,28.3203,468300.0
2014-01-21 11:10:00,41.63,41.63,41.46,41.47,216600.0,28.3067,28.3067,28.1911,28.1979,216600.0
2014-01-21 11:20:00,41.46,41.47,41.43,41.43,130400.0,28.1911,28.1979,28.1707,28.1707,130400.0
2014-01-21 11:30:00,41.43,41.53,41.43,41.47,102800.0,28.1707,28.2387,28.1707,28.1979,102800.0
2014-01-21 11:40:00,41.48,41.5,41.45,41.46,193200.0,28.2047,28.2183,28.1843,28.1911,193200.0
2014-01-21 11:50:00,41.46,41.46,41.36,41.44,142700.0,28.1911,28.1911,28.1231,28.1775,142700.0
2014-01-21 12:00:00,41.44,41.45,41.36,41.37,241900.0,28.1775,28.1843,28.1231,28.1299,241900.0
2014-01-21 12:10:00,41.38,41.39,41.34,41.38,202900.0,28.1367,28.1435,28.1095,28.1367,202900.0
2014-01-21 12:20:00,41.38,41.47,41.37,41.47,335700.0,28.1367,28.1979,28.1299,28.1979,335700.0
2014-01-21 12:30:00,41.47,41.52,41.46,41.51,262300.0,28.1979,28.2319,28.1911,28.2251,262300.0
2014-01-21 12:40:00,41.52,41.53,41.5,41.52,130000.0,28.2319,28.2387,28.2183,28.2319,130000.0
2014-01-21 12:50:00,41.52,41.52,41.51,41.52,30200.0,28.2319,28.2319,28.2251,28.2319,30200.0
2014-01-21 13:00:00,41.52,41.59,41.51,41.57,124700.0,28.2319,28.2795,28.2251,28.2659,124700.0
2014-01-21 13:10:00,41.56,41.58,41.55,41.58,73600.0,28.2591,28.2727,28.2523,28.2727,73600.0
2014-01-21 13:20:00,41.58,41.59,41.55,41.55,97800.0,28.2727,28.2795,28.2523,28.2523,97800.0
2014-01-21 13:30:00,41.56,41.58,41.55,41.55,118500.0,28.2591,28.2727,28.2523,28.2523,118500.0
2014-01-21 13:40:00,41.55,41.6,41.55,41.58,346700.0,28.2523,28.2863,28.2523,28.2727,346700.0
2014-01-21 13:50:00,41.58,41.59,41.57,41.57,150600.0,28.2727,28.2795,28.2659,28.2659,150600.0
2014-01-21 14:00:00,41.58,41.58,41.53,41.53,78400.0,28.2727,28.2727,28.2387,28.2387,78400.0
2014-01-21 14:10:00,41.53,41.59,41.53,41.55,121100.0,28.2387,28.2795,28.2387,28.2523,121100.0
2014-01-21 14:20:00,41.54,41.55,41.51,41.55,76600.0,28.2455,28.2523,28.2251,28.2523,76600.0
2014-01-21 14:30:00,41.55,41.59,41.54,41.55,80200.0,28.2523,28.2795,28.2455,28.2523,80200.0
2014-01-21 14:40:00,41.56,41.57,41.54,41.55,138000.0,28.2591,28.2659,28.2455,28.2523,138000.0
2014-01-21 14:50:00,41.55,41.55,41.48,41.51,119200.0,28.2523,28.2523,28.2047,28.2251,119200.0
2014-01-21 15:00:00,41.5,41.54,41.47,41.51,106800.0,28.2183,28.2455,28.1979,28.2251,106800.0
2014-01-21 15:10:00,41.5,41.53,41.48,41.53,74400.0,28.2183,28.2387,28.2047,28.2387,74400.0
2014-01-21 15:20:00,41.53,41.54,41.51,41.52,231100.0,28.2387,28.2455,28.2251,28.2319,231100.0
2014-01-21 15:30:00,41.51,41.55,41.5,41.55,199500.0,28.2251,28.2523,28.2183,28.2523,199500.0
2014-01-21 15:40:00,41.55,41.59,41.53,41.55,231100.0,28.2523,28.2795,28.2387,28.2523,231100.0
2014-01-21 15:50:00,41.55,41.6,41.54,41.6,522100.0,28.2523,28.2863,28.2455,28.2863,522100.0
2014-01-22 09:30:00,41.39,41.6,40.65,41.11,1082800.0,28.1435,28.2863,27.6403,27.9531,1082800.0
2014-01-22 09:40:00,41.1,41.31,40.95,41.2,599600.0,27.9463,28.0891,27.8443,28.0143,599600.0
2014-01-22 09:50:00,41.2,41.2,41.02,41.16,600900.0,28.0143,28.0143,27.8919,27.9871,600900.0
2014-01-22 10:00:00,41.16,41.39,41.15,41.33,557500.0,27.9871,28.1435,27.9803,28.1027,557500.0
2014-01-22 10:10:00,41.33,41.43,41.26,41.39,343500.0,28.1027,28.1707,28.0551,28.1435,343500.0
2014-01-22 10:20:00,41.38,41.39,41.23,41.3,437200.0,28.1367,28.1435,28.0347,28.0823,437200.0
2014-01-22 10:30:00,41.29,41.46,41.25,41.45,334300.0,28.0755,28.1911,28.0483,28.1843,334300.0
2014-01-22 10:40:00,41.45,41.48,41.42,41.43,157700.0,28.1843,28.2047,28.1639,28.1707,157700.0
2014-01-22 10:50:00,41.42,41.48,41.4,41.46,147400.0,28.1639,28.2047,28.1503,28.1911,147400.0
2014-01-22 11:00:00,41.46,41.61,41.46,41.52,228600.0,28.1911,28.2931,28.1911,28.2319,228600.0
2014-01-22 11:10:00,41.52,41.58,41.49,41.53,111500.0,28.2319,28.2727,28.2115,28.2387,111500.0
2014-01-22 11:20:00,41.53,41.54,41.47,41.49,100200.0,28.2387,28.2455,28.1979,28.2115,100200.0
2014-01-22 11:30:00,41.49,41.55,41.48,41.53,114000.0,28.2115,28.2523,28.2047,28.2387,114000.0
2014-01-22 11:40:00,41.52,41.53,41.47,41.51,109900.0,28.2319,28.2387,28.1979,28.2251,109900.0
2014-01-22 11:50:00,41.52,41.53,41.45,41.47,198700.0,28.2319,28.2387,28.1843,28.1979,198700.0
2014-01-22 12:00:00,41.47,41.48,41.38,41.46,135700.0,28.1979,28.2047,28.1367,28.1911,135700.0
2014-01-22 12:10:00,41.46,41.79,41.44,41.68,383000.0,28.1911,28.4155,28.1775,28.3407,383000.0
2014-01-22 12:20:00,41.67,41.68,41.56,41.58,157900.0,28.3339,28.3407,28.2591,28.2727,157900.0
2014-01-22 12:30:00,41.57,41.66,41.53,41.53,85500.0,28.2659,28.3271,28.2387,28.2387,85500.0
2014-01-22 12:40:00,41.53,41.58,41.5,41.55,118800.0,28.2387,28.2727,28.2183,28.2523,118800.0
2014-01-22 12:50:00,41.55,41.59,41.52,41.56,136000.0,28.2523,28.2795,28.2319,28.2591,136000.0
2014-01-22 13:00:00,41.56,41.59,41.5,41.59,122000.0,28.2591,28.2795,28.2183,28.2795,122000.0
2014-01-22 13:10:00,41.59,41.63,41.58,41.59,88400.0,28.2795,28.3067,28.2727,28.2795,88400.0
2014-01-22 13:20:00,41.59,41.64,41.59,41.64,76500.0,28.2795,28.3135,28.2795,28.3135,76500.0
2014-01-22 13:30:00,41.64,41.65,41.52,41.54,140400.0,28.3135,28.3203,28.2319,28.2455,140400.0
2014-01-22 13:40:00,41.54,41.54,41.48,41.49,88800.0,28.2455,28.2455,28.2047,28.2115,88800.0
2014-01-22 13:50:00,41.48,41.51,41.44,41.44,175600.0,28.2047,28.2251,28.1775,28.1775,175600.0
2014-01-22 14:00:00,41.44,41.46,41.37,41.37,147400.0,28.1775,28.1911,28.1299,28.1299,147400.0
2014-01-22 14:10:00,41.37,41.41,41.32,41.41,415300.0,28.1299,28.1571,28.0959,28.1571,415300.0
2014-01-22 14:20:00,41.41,41.51,41.41,41.47,126800.0,28.1571,28.2251,28.1571,28.1979,126800.0
2014-01-22 14:30:00,41.48,41.55,41.48,41.55,198100.0,28.2047,28.2523,28.2047,28.2523,198100.0
2014-01-22 14:40:00,41.55,41.58,41.54,41.55,179600.0,28.2523,28.2727,28.2455,28.2523,179600.0
2014-01-22 14:50:00,41.55,41.56,41.49,41.55,114300.0,28.2523,28.2591,28.2115,28.2523,114300.0
2014-01-22 15:00:00,41.55,41.57,41.53,41.54,131600.0,28.2523,28.2659,28.2387,28.2455,131600.0
2014-01-22 15:10:00,41.54,41.55,41.47,41.47,146500.0,28.2455,28.2523,28.1979,28.1979,146500.0
2014-01-22 15:20:00,41.47,41.56,41.47,41.54,266800.0,28.1979,28.2591,28.1979,28.2455,266800.0
2014-01-22 15:30:00,41.53,41.53,41.48,41.5,256500.0,28.2387,28.2387,28.2047,28.2183,256500.0
2014-01-22 15:40:00,41.5,41.52,41.44,41.45,404900.0,28.2183,28.2319,28.1775,28.1843,404900.0
2014-01-22 15:50:00,41.46,41.49,41.43,41.44,573100.0,28.1911,28.2115,28.1707,28.1775,573100.0
2014-01-23 09:30:00,41.26,41.26,40.45,40.47,794400.0,28.0551,28.0551,27.5043,27.5179,794400.0
2014-01-23 09:40:00,40.47,40.71,40.37,40.64,696900.0,27.5179,27.6811,27.4499,27.6335,696900.0
2014-01-23 09:50:00,40.65,40.71,40.56,40.56,328100.0,27.6403,27.6811,27.5791,27.5791,328100.0
2014-01-23 10:00:00,40.55,40.71,40.5,40.57,309400.0,27.5723,27.6811,27.5383,27.5859,309400.0
2014-01-23 10:10:00,40.56,40.6,40.45,40.57,333000.0,27.5791,27.6063,27.5043,27.5859,333000.0
2014-01-23 10:20:00,40.57,40.7,40.55,40.64,361600.0,27.5859,27.6743,27.5723,27.6335,361600.0
2014-01-23 10:30:00,40.64,40.69,40.6,40.64,198900.0,27.6335,27.6675,27.6063,27.6335,198900.0
2014-01-23 10:40:00,40.65,40.79,40.62,40.7,235900.0,27.6403,27.7355,27.6199,27.6743,235900.0
2014-01-23 10:50:00,40.7,40.76,40.67,40.72,211500.0,27.6743,27.7151,27.6539,27.6879,211500.0
2014-01-23 11:00:00,40.72,40.76,40.61,40.62,252400.0,27.6879,27.7151,27.6131,27.6199,252400.0
2014-01-23 11:10:00,40.61,40.66,40.6,40.65,118900.0,27.6131,27.6471,27.6063,27.6403,118900.0
2014-01-23 11:20:00,40.65,40.65,40.61,40.65,103400.0,27.6403,27.6403,27.6131,27.6403,103400.0
2014-01-23 11:30:00,40.65,40.66,40.6,40.62,200700.0,27.6403,27.6471,27.6063,27.6199,200700.0
2014-01-23 11:40:00,40.62,40.65,40.61,40.64,81000.0,27.6199,27.6403,27.6131,27.6335,81000.0
2014-01-23 11:50:00,40.64,40.66,40.61,40.62,96300.0,27.6335,27.6471,27.6131,27.6199,96300.0
2014-01-23 12:00:00,40.62,40.63,40.55,40.58,87200.0,27.6199,27.6267,27.5723,27.5927,87200.0
2014-01-23 12:10:00,40.57,40.61,40.56,40.58,114300.0,27.5859,27.6131,27.5791,27.5927,114300.0
2014-01-23 12:20:00,40.58,40.59,40.52,40.54,92000.0,27.5927,27.5995,27.5519,27.5655,92000.0
2014-01-23 12:30:00,40.54,40.59,40.5,40.59,126300.0,27.5655,27.5995,27.5383,27.5995,126300.0
2014-01-23 12:40:00,40.59,40.63,40.58,40.59,87400.0,27.5995,27.6267,27.5927,27.5995,87400.0
2014-01-23 12:50:00,40.59,40.6,40.55,40.56,114100.0,27.5995,27.6063,27.5723,27.5791,114100.0
2014-01-23 13:00:00,40.57,40.58,40.51,40.55,204800.0,27.5859,27.5927,27.5451,27.5723,204800.0
2014-01-23 13:10:00,40.54,40.56,40.49,40.5,157300.0,27.5655,27.5791,27.5315,27.5383,157300.0
2014-01-23 13:20:00,40.49,40.52,40.48,40.48,103800.0,27.5315,27.5519,27.5247,27.5247,103800.0
2014-01-23 13:30:00,40.48,40.5,40.43,40.43,198500.0,27.5247,27.5383,27.4907,27.4907,198500.0
2014-01-23 13:40:00,40.44,40.45,40.31,40.32,254500.0,27.4975,27.5043,27.4091,27.4159,254500.0
2014-01-23 13:50:00,40.31,40.4,40.31,40.35,220700.0,27.4091,27.4703,27.4091,27.4363,220700.0
2014-01-23 14:00:00,40.35,40.5,40.35,40.49,196900.0,27.4363,27.5383,27.4363,27.5315,196900.0
2014-01-23 14:10:00,40.49,40.51,40.45,40.5,339900.0,27.5315,27.5451,27.5043,27.5383,339900.0
2014-01-23 14:20:00,40.5,40.51,40.45,40.47,166800.0,27.5383,27.5451,27.5043,27.5179,166800.0
2014-01-23 14:30:00,40.47,40.5,40.45,40.49,93100.0,27.5179,27.5383,27.5043,27.5315,93100.0
2014-01-23 14:40:00,40.5,40.5,40.48,40.5,124700.0,27.5383,27.5383,27.5247,27.5383,124700.0
2014-01-23 14:50:00,40.5,40.55,40.49,40.53,320800.0,27.5383,27.5723,27.5315,27.5587,320800.0
2014-01-23 15:00:00,40.54,40.54,40.45,40.45,282200.0,27.5655,27.5655,27.5043,27.5043,282200.0
2014-01-23 15:10:00,40.47,40.5,40.45,40.5,111900.0,27.5179,27.5383,27.5043,27.5383,111900.0
2014-01-23 15:20:00,40.5,40.65,40.5,40.65,423100.0,27.5383,27.6403,27.5383,27.6403,423100.0
2014-01-23 15:30:00,40.65,40.86,40.64,40.81,926500.0,27.6403,27.7831,27.6335,27.7491,926500.0
2014-01-23 15:40:00,40.8,40.81,40.71,40.74,847200.0,27.7423,27.7491,27.6811,27.7015,847200.0
2014-01-23 15:50:00,40.74,40.76,40.68,40.74,1039900.0,27.7015,27.7151,27.6607,27.7015,1039900.0
2014-01-24 09:30:00,40.48,40.5,40.35,40.38,283400.0,27.5247,27.5383,27.4363,27.4567,283400.0
2014-01-24 09:40:00,40.39,40.58,40.36,40.58,289100.0,27.4635,27.5927,27.4431,27.5927,289100.0
2014-01-24 09:50:00,40.58,40.74,40.54,40.65,422600.0,27.5927,27.7015,27.5655,27.6403,422600.0
2014-01-24 10:00:00,40.64,40.67,40.6,40.66,140500.0,27.6335,27.6539,27.6063,27.6471,140500.0
2014-01-24 10:10:00,40.66,40.66,40.56,40.59,319700.0,27.6471,27.6471,27.5791,27.5995,319700.0
2014-01-24 10:20:00,40.6,40.65,40.56,40.6,214800.0,27.6063,27.6403,27.5791,27.6063,214800.0
2014-01-24 10:30:00,40.59,40.61,40.51,40.57,296200.0,27.5995,27.6131,27.5451,27.5859,296200.0
2014-01-24 10:40:00,40.57,40.58,40.4,40.52,309700.0,27.5859,27.5927,27.4703,27.5519,309700.0
2014-01-24 10:50:00,40.51,40.59,40.51,40.55,303900.0,27.5451,27.5995,27.5451,27.5723,303900.0
2014-01-24 11:00:00,40.56,40.6,40.49,40.49,125100.0,27.5791,27.6063,27.5315,27.5315,125100.0
2014-01-24 11:10:00,40.48,40.53,40.44,40.48,223500.0,27.5247,27.5587,27.4975,27.5247,223500.0
2014-01-24 11:20:00,40.49,40.52,40.46,40.49,183100.0,27.5315,27.5519,27.5111,27.5315,183100.0
2014-01-24 11:30:00,40.49,40.57,40.48,40.57,140900.0,27.5315,27.5859,27.5247,27.5859,140900.0
2014-01-24 11:40:00,40.58,40.6,40.53,40.53,94500.0,27.5927,27.6063,27.5587,27.5587,94500.0
2014-01-24 11:50:00,40.54,40.57,40.52,40.56,135200.0,27.5655,27.5859,27.5519,27.5791,135200.0
2014-01-24 12:00:00,40.56,40.56,40.43,40.47,128100.0,27.5791,27.5791,27.4907,27.5179,128100.0
2014-01-24 12:10:00,40.46,40.47,40.43,40.43,117900.0,27.5111,27.5179,27.4907,27.4907,117900.0
2014-01-24 12:20:00,40.44,40.45,40.34,40.4,163300.0,27.4975,27.5043,27.4295,27.4703,163300.0
2014-01-24 12:30:00,40.4,40.42,40.32,40.36,139800.0,27.4703,27.4839,27.4159,27.4431,139800.0
2014-01-24 12:40:00,40.35,40.36,40.31,40.35,149100.0,27.4363,27.4431,27.4091,27.4363,149100.0
2014-01-24 12:50:00,40.35,40.39,40.34,40.37,72900.0,27.4363,27.4635,27.4295,27.4499,72900.0
2014-01-24 13:00:00,40.37,40.38,40.32,40.38,91300.0,27.4499,27.4567,27.4159,27.4567,91300.0
2014-01-24 13:10:00,40.38,40.45,40.37,40.45,118800.0,27.4567,27.5043,27.4499,27.5043,118800.0
2014-01-24 13:20:00,40.44,40.46,40.4,40.42,265800.0,27.4975,27.5111,27.4703,27.4839,265800.0
2014-01-24 13:30:00,40.43,40.43,40.36,40.4,71500.0,27.4907,27.4907,27.4431,27.4703,71500.0
2014-01-24 13:40:00,40.4,40.45,40.38,40.45,130200.0,27.4703,27.5043,27.4567,27.5043,130200.0
2014-01-24 13:50:00,40.45,40.46,40.43,40.44,108700.0,27.5043,27.5111,27.4907,27.4975,108700.0
2014-01-24 14:00:00,40.44,40.44,40.32,40.33,185300.0,27.4975,27.4975,27.4159,27.4227,185300.0
2014-01-24 14:10:00,40.34,40.35,40.27,40.3,107700.0,27.4295,27.4363,27.3819,27.4023,107700.0
2014-01-24 14:20:00,40.31,40.31,40.23,40.25,172600.0,27.4091,27.4091,27.3547,27.3683,172600.0
2014-01-24 14:30:00,40.25,40.3,40.24,40.29,154000.0,27.3683,27.4023,27.3615,27.3955,154000.0
2014-01-24 14:40:00,40.29,40.34,40.27,40.3,188200.0,27.3955,27.4295,27.3819,27.4023,188200.0
2014-01-24 14:50:00,40.3,40.31,40.27,40.3,171600.0,27.4023,27.4091,27.3819,27.4023,171600.0
2014-01-24 15:00:00,40.3,40.34,40.25,40.29,288300.0,27.4023,27.4295,27.3683,27.3955,288300.0
2014-01-24 15:10:00,40.29,40.3,40.14,40.21,222300.0,27.3955,27.4023,27.2936,27.3412,222300.0
2014-01-24 15:20:00,40.22,40.24,40.19,40.23,180000.0,27.348,27.3615,27.3276,27.3547,180000.0
2014-01-24 15:30:00,40.23,40.3,40.22,40.24,270400.0,27.3547,27.4023,27.348,27.3615,270400.0
2014-01-24 15:40:00,40.24,40.27,40.16,40.19,395800.0,27.3615,27.3819,27.3072,27.3276,395800.0
2014-01-24 15:50:00,40.18,40.23,40.15,40.15,1057800.0,27.3208,27.3547,27.3004,27.3004,1057800.0
2014-01-27 09:30:00,40.11,40.35,40.01,40.35,306800.0,27.2732,27.4363,27.2052,27.4363,306800.0
2014-01-27 09:40:00,40.34,40.42,40.27,40.27,155700.0,27.4295,27.4839,27.3819,27.3819,155700.0
2014-01-27 09:50:00,40.26,40.3,40.2,40.23,112500.0,27.3751,27.4023,27.3344,27.3547,112500.0
2014-01-27 10:00:00,40.22,40.34,40.2,40.23,210100.0,27.348,27.4295,27.3344,27.3547,210100.0
2014-01-27 10:10:00,40.23,40.29,40.21,40.24,195100.0,27.3547,27.3955,27.3412,27.3615,195100.0
2014-01-27 10:20:00,40.23,40.28,40.17,40.18,166900.0,27.3547,27.3887,27.314,27.3208,166900.0
2014-01-27 10:30:00,40.19,40.27,40.17,40.2,205400.0,27.3276,27.3819,27.314,27.3344,205400.0
2014-01-27 10:40:00,40.2,40.26,40.18,40.18,120500.0,27.3344,27.3751,27.3208,27.3208,120500.0
2014-01-27 10:50:00,40.18,40.24,40.12,40.2,240500.0,27.3208,27.3615,27.28,27.3344,240500.0
2014-01-27 11:00:00,40.2,40.31,40.19,40.27,404000.0,27.3344,27.4091,27.3276,27.3819,404000.0
2014-01-27 11:10:00,40.27,40.29,40.2,40.25,182400.0,27.3819,27.3955,27.3344,27.3683,182400.0
2014-01-27 11:20:00,40.25,40.3,40.22,40.22,195900.0,27.3683,27.4023,27.348,27.348,195900.0
2014-01-27 11:30:00,40.22,40.25,40.13,40.15,139200.0,27.348,27.3683,27.2868,27.3004,139200.0
2014-01-27 11:40:00,40.14,40.18,40.13,40.14,84200.0,27.2936,27.3208,27.2868,27.2936,84200.0
2014-01-27 11:50:00,40.14,40.15,40.01,40.02,239500.0,27.2936,27.3004,27.2052,27.212,239500.0
2014-01-27 12:00:00,40.02,40.03,39.97,40.02,167700.0,27.212,27.2188,27.178,27.212,167700.0
2014-01-27 12:10:00,40.02,40.04,39.99,40.02,137900.0,27.212,27.2256,27.1916,27.212,137900.0
2014-01-27 12:20:00,40.02,40.12,39.94,40.08,170700.0,27.212,27.28,27.1576,27.2528,170700.0
2014-01-27 12:30:00,40.07,40.13,40.03,40.09,85500.0,27.246,27.2868,27.2188,27.2596,85500.0
2014-01-27 12:40:00,40.09,40.18,40.06,40.16,95900.0,27.2596,27.3208,27.2392,27.3072,95900.0
2014-01-27 12:50:00,40.16,40.17,40.06,40.07,46400.0,27.3072,27.314,27.2392,27.246,46400.0
2014-01-27 13:00:00,40.07,40.16,40.06,40.12,83400.0,27.246,27.3072,27.2392,27.28,83400.0
2014-01-27 13:10:00,40.12,40.16,40.11,40.13,90100.0,27.28,27.3072,27.2732,27.2868,90100.0
2014-01-27 13:20:00,40.14,40.16,40.09,40.14,52900.0,27.2936,27.3072,27.2596,27.2936,52900.0
2014-01-27 13:30:00,40.15,40.18,40.11,40.16,87700.0,27.3004,27.3208,27.2732,27.3072,87700.0
2014-01-27 13:40:00,40.16,40.25,40.14,40.23,177900.0,27.3072,27.3683,27.2936,27.3547,177900.0
2014-01-27 13:50:00,40.23,40.25,40.18,40.2,189300.0,27.3547,27.3683,27.3208,27.3344,189300.0
2014-01-27 14:00:00,40.2,40.26,40.17,40.17,115400.0,27.3344,27.3751,27.314,27.314,115400.0
2014-01-27 14:10:00,40.16,40.23,40.16,40.18,82900.0,27.3072,27.3547,27.3072,27.3208,82900.0
2014-01-27 14:20:00,40.17,40.19,40.13,40.17,95800.0,27.314,27.3276,27.2868,27.314,95800.0
2014-01-27 14:30:00,40.17,40.28,40.16,40.28,80000.0,27.314,27.3887,27.3072,27.3887,80000.0
2014-01-27 14:40:00,40.27,40.33,40.24,40.24,252500.0,27.3819,27.4227,27.3615,27.3615,252500.0
2014-01-27 14:50:00,40.24,40.27,40.21,40.25,137700.0,27.3615,27.3819,27.3412,27.3683,137700.0
2014-01-27 15:00:00,40.25,40.25,40.16,40.19,81400.0,27.3683,27.3683,27.3072,27.3276,81400.0
2014-01-27 15:10:00,40.19,40.25,40.18,40.22,89400.0,27.3276,27.3683,27.3208,27.348,89400.0
2014-01-27 15:20:00,40.22,40.23,40.14,40.16,103400.0,27.348,27.3547,27.2936,27.3072,103400.0
2014-01-27 15:30:00,40.16,40.21,40.11,40.18,246900.0,27.3072,27.3412,27.2732,27.3208,246900.0
2014-01-27 15:40:00,40.18,40.2,40.09,40.11,306000.0,27.3208,27.3344,27.2596,27.2732,306000.0
2014-01-27 15:50:00,40.12,40.15,40.04,40.04,782000.0,27.28,27.3004,27.2256,27.2256,782000.0
2014-01-28 09:30:00,40.18,40.33,40.1,40.31,306000.0,27.3208,27.4227,27.2664,27.4091,306000.0
2014-01-28 09:40:00,40.3,40.43,40.28,40.37,229100.0,27.4023,27.4907,27.3887,27.4499,229100.0
2014-01-28 09:50:00,40.37,40.52,40.34,40.42,182700.0,27.4499,27.5519,27.4295,27.4839,182700.0
2014-01-28 10:00:00,40.42,40.59,40.42,40.55,192900.0,27.4839,27.5995,27.4839,27.5723,192900.0
2014-01-28 10:10:00,40.55,40.57,40.52,40.55,262000.0,27.5723,27.5859,27.5519,27.5723,262000.0
2014-01-28 10:20:00,40.55,40.58,40.5,40.57,205600.0,27.5723,27.5927,27.5383,27.5859,205600.0
2014-01-28 10:30:00,40.57,40.62,40.54,40.62,126600.0,27.5859,27.6199,27.5655,27.6199,126600.0
2014-01-28 10:40:00,40.61,40.62,40.56,40.56,106500.0,27.6131,27.6199,27.5791,27.5791,106500.0
2014-01-28 10:50:00,40.56,40.59,40.53,40.54,152000.0,27.5791,27.5995,27.5587,27.5655,152000.0
2014-01-28 11:00:00,40.54,40.58,40.53,40.55,189900.0,27.5655,27.5927,27.5587,27.5723,189900.0
2014-01-28 11:10:00,40.55,40.57,40.49,40.52,143600.0,27.5723,27.5859,27.5315,27.5519,143600.0
2014-01-28 11:20:00,40.52,40.52,40.47,40.51,70700.0,27.5519,27.5519,27.5179,27.5451,70700.0
2014-01-28 11:30:00,40.51,40.51,40.36,40.4,97400.0,27.5451,27.5451,27.4431,27.4703,97400.0
2014-01-28 11:40:00,40.4,40.48,40.4,40.47,248800.0,27.4703,27.5247,27.4703,27.5179,248800.0
2014-01-28 11:50:00,40.48,40.5,40.45,40.48,90000.0,27.5247,27.5383,27.5043,27.5247,90000.0
2014-01-28 12:00:00,40.49,40.54,40.45,40.53,77200.0,27.5315,27.5655,27.5043,27.5587,77200.0
2014-01-28 12:10:00,40.53,40.56,40.49,40.54,252900.0,27.5587,27.5791,27.5315,27.5655,252900.0
2014-01-28 12:20:00,40.55,40.59,40.54,40.58,122800.0,27.5723,27.5995,27.5655,27.5927,122800.0
2014-01-28 12:30:00,40.59,40.63,40.57,40.57,128700.0,27.5995,27.6267,27.5859,27.5859,128700.0
2014-01-28 12:40:00,40.56,40.6,40.56,40.59,86100.0,27.5791,27.6063,27.5791,27.5995,86100.0
2014-01-28 12:50:00,40.59,40.64,40.59,40.64,280000.0,27.5995,27.6335,27.5995,27.6335,280000.0
2014-01-28 13:00:00,40.64,40.65,40.57,40.59,58200.0,27.6335,27.6403,27.5859,27.5995,58200.0
2014-01-28 13:10:00,40.59,40.64,40.58,40.63,272500.0,27.5995,27.6335,27.5927,27.6267,272500.0
2014-01-28 13:20:00,40.63,40.66,40.59,40.6,103900.0,27.6267,27.6471,27.5995,27.6063,103900.0
2014-01-28 13:30:00,40.6,40.61,40.54,40.57,53000.0,27.6063,27.6131,27.5655,27.5859,53000.0
2014-01-28 13:40:00,40.57,40.62,40.56,40.61,136800.0,27.5859,27.6199,27.5791,27.6131,136800.0
2014-01-28 13:50:00,40.62,40.62,40.56,40.56,68900.0,27.6199,27.6199,27.5791,27.5791,68900.0
2014-01-28 14:00:00,40.56,40.57,40.53,40.53,190800.0,27.5791,27.5859,27.5587,27.5587,190800.0
2014-01-28 14:10:00,40.54,40.55,40.52,40.55,81700.0,27.5655,27.5723,27.5519,27.5723,81700.0
2014-01-28 14:20:00,40.55,40.56,40.52,40.53,94800.0,27.5723,27.5791,27.5519,27.5587,94800.0
2014-01-28 14:30:00,40.53,40.57,40.53,40.57,91200.0,27.5587,27.5859,27.5587,27.5859,91200.0
2014-01-28 14:40:00,40.57,40.59,40.55,40.58,99400.0,27.5859,27.5995,27.5723,27.5927,99400.0
2014-01-28 14:50:00,40.58,40.59,40.55,40.55,58300.0,27.5927,27.5995,27.5723,27.5723,58300.0
2014-01-28 15:00:00,40.55,40.56,40.48,40.51,112700.0,27.5723,27.5791,27.5247,27.5451,112700.0
2014-01-28 15:10:00,40.52,40.55,40.5,40.54,187300.0,27.5519,27.5723,27.5383,27.5655,187300.0
2014-01-28 15:20:00,40.54,40.54,40.5,40.5,104300.0,27.5655,27.5655,27.5383,27.5383,104300.0
2014-01-28 15:30:00,40.51,40.58,40.5,40.55,263200.0,27.5451,27.5927,27.5383,27.5723,263200.0
2014-01-28 15:40:00,40.56,40.56,40.51,40.52,330800.0,27.5791,27.5791,27.5451,27.5519,330800.0
2014-01-28 15:50:00,40.53,40.54,40.46,40.53,621300.0,27.5587,27.5655,27.5111,27.5587,621300.0
2014-01-29 09:30:00,40.31,40.6,40.16,40.45,434400.0,27.4091,27.6063,27.3072,27.5043,434400.0
2014-01-29 09:40:00,40.45,40.51,40.29,40.3,275700.0,27.5043,27.5451,27.3955,27.4023,275700.0
2014-01-29 09:50:00,40.31,40.43,40.22,40.4,158800.0,27.4091,27.4907,27.348,27.4703,158800.0
2014-01-29 10:00:00,40.41,40.46,40.38,40.42,124800.0,27.4771,27.5111,27.4567,27.4839,124800.0
2014-01-29 10:10:00,40.43,40.43,40.33,40.36,426700.0,27.4907,27.4907,27.4227,27.4431,426700.0
2014-01-29 10:20:00,40.35,40.37,40.24,40.34,271400.0,27.4363,27.4499,27.3615,27.4295,271400.0
2014-01-29 10:30:00,40.34,40.41,40.31,40.39,123000.0,27.4295,27.4771,27.4091,27.4635,123000.0
2014-01-29 10:40:00,40.39,40.45,40.34,40.4,144100.0,27.4635,27.5043,27.4295,27.4703,144100.0
2014-01-29 10:50:00,40.41,40.45,40.37,40.4,116600.0,27.4771,27.5043,27.4499,27.4703,116600.0
2014-01-29 11:00:00,40.4,40.48,40.4,40.44,208100.0,27.4703,27.5247,27.4703,27.4975,208100.0
2014-01-29 11:10:00,40.44,40.47,40.41,40.43,275400.0,27.4975,27.5179,27.4771,27.4907,275400.0
2014-01-29 11:20:00,40.44,40.5,40.4,40.48,104600.0,27.4975,27.5383,27.4703,27.5247,104600.0
2014-01-29 11:30:00,40.48,40.49,40.42,40.43,91500.0,27.5247,27.5315,27.4839,27.4907,91500.0
2014-01-29 11:40:00,40.42,40.46,40.39,40.44,86400.0,27.4839,27.5111,27.4635,27.4975,86400.0
2014-01-29 11:50:00,40.44,40.54,40.44,40.54,88100.0,27.4975,27.5655,27.4975,27.5655,88100.0
2014-01-29 12:00:00,40.54,40.55,40.45,40.45,95400.0,27.5655,27.5723,27.5043,27.5043,95400.0
2014-01-29 12:10:00,40.44,40.45,40.37,40.38,75400.0,27.4975,27.5043,27.4499,27.4567,75400.0
2014-01-29 12:20:00,40.38,40.4,40.3,40.33,150600.0,27.4567,27.4703,27.4023,27.4227,150600.0
2014-01-29 12:30:00,40.33,40.34,40.14,40.15,283100.0,27.4227,27.4295,27.2936,27.3004,283100.0
2014-01-29 12:40:00,40.14,40.21,40.12,40.2,234000.0,27.2936,27.3412,27.28,27.3344,234000.0
2014-01-29 12:50:00,40.2,40.21,40.18,40.18,334200.0,27.3344,27.3412,27.3208,27.3208,334200.0
2014-01-29 13:00:00,40.18,40.21,40.17,40.19,327000.0,27.3208,27.3412,27.314,27.3276,327000.0
2014-01-29 13:10:00,40.19,40.19,40.11,40.13,78300.0,27.3276,27.3276,27.2732,27.2868,78300.0
2014-01-29 13:20:00,40.13,40.16,40.09,40.12,135500.0,27.2868,27.3072,27.2596,27.28,135500.0
2014-01-29 13:30:00,40.12,40.14,40.04,40.04,181800.0,27.28,27.2936,27.2256,27.2256,181800.0
2014-01-29 13:40:00,40.03,40.08,39.96,40.0,435000.0,27.2188,27.2528,27.1712,27.1984,435000.0
2014-01-29 13:50:00,40.01,40.02,39.93,39.98,450900.0,27.2052,27.212,27.1508,27.1848,450900.0
2014-01-29 14:00:00,39.97,40.02,39.82,39.93,535300.0,27.178,27.212,27.076,27.1508,535300.0
2014-01-29 14:10:00,39.94,39.94,39.73,39.76,342600.0,27.1576,27.1576,27.0148,27.0352,342600.0
2014-01-29 14:20:00,39.76,39.98,39.75,39.89,505300.0,27.0352,27.1848,27.0284,27.1236,505300.0
2014-01-29 14:30:00,39.89,39.91,39.8,39.91,439100.0,27.1236,27.1372,27.0624,27.1372,439100.0
2014-01-29 14:40:00,39.91,39.99,39.89,39.93,380800.0,27.1372,27.1916,27.1236,27.1508,380800.0
2014-01-29 14:50:00,39.93,39.97,39.83,39.86,269100.0,27.1508,27.178,27.0828,27.1032,269100.0
2014-01-29 15:00:00,39.85,39.86,39.8,39.84,273300.0,27.0964,27.1032,27.0624,27.0896,273300.0
2014-01-29 15:10:00,39.83,39.84,39.7,39.7,673000.0,27.0828,27.0896,26.9944,26.9944,673000.0
2014-01-29 15:20:00,39.7,39.8,39.69,39.74,436400.0,26.9944,27.0624,26.9876,27.0216,436400.0
2014-01-29 15:30:00,39.75,39.81,39.72,39.8,613300.0,27.0284,27.0692,27.008,27.0624,613300.0
2014-01-29 15:40:00,39.8,39.91,39.75,39.84,980900.0,27.0624,27.1372,27.0284,27.0896,980900.0
2014-01-29 15:50:00,39.84,39.85,39.73,39.77,1509300.0,27.0896,27.0964,27.0148,27.042,1509300.0
2014-01-30 09:30:00,40.1,40.19,40.02,40.09,274400.0,27.2664,27.3276,27.212,27.2596,274400.0
2014-01-30 09:40:00,40.09,40.11,39.93,40.01,181500.0,27.2596,27.2732,27.1508,27.2052,181500.0
2014-01-30 09:50:00,40.0,40.01,39.9,39.91,171000.0,27.1984,27.2052,27.1304,27.1372,171000.0
2014-01-30 10:00:00,39.91,39.93,39.77,39.79,227300.0,27.1372,27.1508,27.042,27.0556,227300.0
2014-01-30 10:10:00,39.79,39.82,39.74,39.8,155800.0,27.0556,27.076,27.0216,27.0624,155800.0
2014-01-30 10:20:00,39.8,39.81,39.76,39.77,320000.0,27.0624,27.0692,27.0352,27.042,320000.0
2014-01-30 10:30:00,39.76,39.91,39.76,39.87,282200.0,27.0352,27.1372,27.0352,27.11,282200.0
2014-01-30 10:40:00,39.87,39.88,39.84,39.84,133400.0,27.11,27.1168,27.0896,27.0896,133400.0
2014-01-30 10:50:00,39.84,39.89,39.82,39.86,113400.0,27.0896,27.1236,27.076,27.1032,113400.0
2014-01-30 11:00:00,39.86,39.86,39.82,39.83,190000.0,27.1032,27.1032,27.076,27.0828,190000.0
2014-01-30 11:10:00,39.83,39.86,39.8,39.84,113200.0,27.0828,27.1032,27.0624,27.0896,113200.0
2014-01-30 11:20:00,39.85,39.98,39.84,39.97,1402800.0,27.0964,27.1848,27.0896,27.178,1402800.0
2014-01-30 11:30:00,39.98,40.04,39.94,39.94,246800.0,27.1848,27.2256,27.1576,27.1576,246800.0
2014-01-30 11:40:00,39.94,40.06,39.94,40.06,147100.0,27.1576,27.2392,27.1576,27.2392,147100.0
2014-01-30 11:50:00,40.06,40.08,40.04,40.07,117000.0,27.2392,27.2528,27.2256,27.246,117000.0
2014-01-30 12:00:00,40.06,40.07,40.03,40.05,60400.0,27.2392,27.246,27.2188,27.2324,60400.0
2014-01-30 12:10:00,40.05,40.05,40.01,40.02,87100.0,27.2324,27.2324,27.2052,27.212,87100.0
2014-01-30 12:20:00,40.03,40.07,40.02,40.06,104300.0,27.2188,27.246,27.212,27.2392,104300.0
2014-01-30 12:30:00,40.06,40.11,40.03,40.11,83300.0,27.2392,27.2732,27.2188,27.2732,83300.0
2014-01-30 12:40:00,40.11,40.15,40.07,40.13,186900.0,27.2732,27.3004,27.246,27.2868,186900.0
2014-01-30 12:50:00,40.12,40.13,40.08,40.09,62800.0,27.28,27.2868,27.2528,27.2596,62800.0
2014-01-30 13:00:00,40.08,40.1,40.08,40.09,43500.0,27.2528,27.2664,27.2528,27.2596,43500.0
2014-01-30 13:10:00,40.09,40.1,40.05,40.08,115900.0,27.2596,27.2664,27.2324,27.2528,115900.0
2014-01-30 13:20:00,40.08,40.11,40.05,40.09,140200.0,27.2528,27.2732,27.2324,27.2596,140200.0
2014-01-30 13:30:00,40.09,40.13,40.09,40.12,138300.0,27.2596,27.2868,27.2596,27.28,138300.0
2014-01-30 13:40:00,40.12,40.14,40.1,40.11,96000.0,27.28,27.2936,27.2664,27.2732,96000.0
2014-01-30 13:50:00,40.1,40.11,40.05,40.07,94900.0,27.2664,27.2732,27.2324,27.246,94900.0
2014-01-30 14:00:00,40.07,40.08,40.02,40.02,106000.0,27.246,27.2528,27.212,27.212,106000.0
2014-01-30 14:10:00,40.02,40.03,39.99,40.0,135000.0,27.212,27.2188,27.1916,27.1984,135000.0
2014-01-30 14:20:00,40.0,40.05,40.0,40.05,86600.0,27.1984,27.2324,27.1984,27.2324,86600.0
2014-01-30 14:30:00,40.06,40.1,40.05,40.09,98800.0,27.2392,27.2664,27.2324,27.2596,98800.0
2014-01-30 14:40:00,40.09,40.11,40.06,40.06,92400.0,27.2596,27.2732,27.2392,27.2392,92400.0
2014-01-30 14:50:00,40.06,40.08,40.05,40.06,102000.0,27.2392,27.2528,27.2324,27.2392,102000.0
2014-01-30 15:00:00,40.07,40.11,40.06,40.09,108100.0,27.246,27.2732,27.2392,27.2596,108100.0
2014-01-30 15:10:00,40.09,40.18,40.08,40.15,177200.0,27.2596,27.3208,27.2528,27.3004,177200.0
2014-01-30 15:20:00,40.14,40.17,40.14,40.14,151600.0,27.2936,27.314,27.2936,27.2936,151600.0
2014-01-30 15:30:00,40.15,40.17,40.1,40.1,178200.0,27.3004,27.314,27.2664,27.2664,178200.0
2014-01-30 15:40:00,40.11,40.12,40.07,40.07,532900.0,27.2732,27.28,27.246,27.246,532900.0
2014-01-30 15:50:00,40.07,40.15,40.07,40.12,546600.0,27.246,27.3004,27.246,27.28,546600.0
2014-01-31 09:30:00,39.67,39.84,39.55,39.83,380600.0,26.974,27.0896,26.8924,27.0828,380600.0
2014-01-31 09:40:00,39.81,39.9,39.7,39.9,289800.0,27.0692,27.1304,26.9944,27.1304,289800.0
2014-01-31 09:50:00,39.88,40.0,39.86,39.87,293200.0,27.1168,27.1984,27.1032,27.11,293200.0
2014-01-31 10:00:00,39.88,40.02,39.87,39.97,193500.0,27.1168,27.212,27.11,27.178,193500.0
2014-01-31 10:10:00,39.97,39.97,39.81,39.85,151300.0,27.178,27.178,27.0692,27.0964,151300.0
2014-01-31 10:20:00,39.85,39.85,39.73,39.77,135900.0,27.0964,27.0964,27.0148,27.042,135900.0
2014-01-31 10:30:00,39.77,39.81,39.72,39.77,135500.0,27.042,27.0692,27.008,27.042,135500.0
2014-01-31 10:40:00,39.77,39.86,39.69,39.86,149400.0,27.042,27.1032,26.9876,27.1032,149400.0
2014-01-31 10:50:00,39.86,39.93,39.83,39.86,107700.0,27.1032,27.1508,27.0828,27.1032,107700.0
2014-01-31 11:00:00,39.87,40.04,39.85,40.03,101200.0,27.11,27.2256,27.0964,27.2188,101200.0
2014-01-31 11:10:00,40.03,40.03,39.9,39.91,97000.0,27.2188,27.2188,27.1304,27.1372,97000.0
2014-01-31 11:20:00,39.9,39.98,39.87,39.98,94400.0,27.1304,27.1848,27.11,27.1848,94400.0
2014-01-31 11:30:00,39.97,40.01,39.91,39.94,73500.0,27.178,27.2052,27.1372,27.1576,73500.0
2014-01-31 11:40:00,39.94,39.95,39.86,39.87,115500.0,27.1576,27.1644,27.1032,27.11,115500.0
2014-01-31 11:50:00,39.87,39.91,39.83,39.91,104500.0,27.11,27.1372,27.0828,27.1372,104500.0
2014-01-31 12:00:00,39.91,39.96,39.9,39.94,73800.0,27.1372,27.1712,27.1304,27.1576,73800.0
2014-01-31 12:10:00,39.94,39.95,39.9,39.92,61900.0,27.1576,27.1644,27.1304,27.144,61900.0
2014-01-31 12:20:00,39.91,39.92,39.88,39.9,70500.0,27.1372,27.144,27.1168,27.1304,70500.0
2014-01-31 12:30:00,39.91,39.91,39.8,39.84,82800.0,27.1372,27.1372,27.0624,27.0896,82800.0
2014-01-31 12:40:00,39.84,39.9,39.8,39.89,59100.0,27.0896,27.1304,27.0624,27.1236,59100.0
2014-01-31 12:50:00,39.89,39.91,39.86,39.86,57900.0,27.1236,27.1372,27.1032,27.1032,57900.0
2014-01-31 13:00:00,39.87,39.87,39.81,39.83,83200.0,27.11,27.11,27.0692,27.0828,83200.0
2014-01-31 13:10:00,39.84,39.86,39.81,39.81,53000.0,27.0896,27.1032,27.0692,27.0692,53000.0
2014-01-31 13:20:00,39.81,39.88,39.81,39.86,54400.0,27.0692,27.1168,27.0692,27.1032,54400.0
2014-01-31 13:30:00,39.87,39.9,39.86,39.9,48500.0,27.11,27.1304,27.1032,27.1304,48500.0
2014-01-31 13:40:00,39.9,39.98,39.9,39.96,86600.0,27.1304,27.1848,27.1304,27.1712,86600.0
2014-01-31 13:50:00,39.96,40.04,39.96,40.02,85200.0,27.1712,27.2256,27.1712,27.212,85200.0
2014-01-31 14:00:00,40.03,40.07,40.02,40.05,114600.0,27.2188,27.246,27.212,27.2324,114600.0
2014-01-31 14:10:00,40.05,40.06,40.01,40.03,128900.0,27.2324,27.2392,27.2052,27.2188,128900.0
2014-01-31 14:20:00,40.04,40.07,40.02,40.05,86800.0,27.2256,27.246,27.212,27.2324,86800.0
2014-01-31 14:30:00,40.05,40.11,40.03,40.09,102800.0,27.2324,27.2732,27.2188,27.2596,102800.0
2014-01-31 14:40:00,40.08,40.11,40.07,40.1,94400.0,27.2528,27.2732,27.246,27.2664,94400.0
2014-01-31 14:50:00,40.1,40.1,39.97,39.99,174100.0,27.2664,27.2664,27.178,27.1916,174100.0
2014-01-31 15:00:00,39.98,39.98,39.84,39.85,181600.0,27.1848,27.1848,27.0896,27.0964,181600.0
2014-01-31 15:10:00,39.84,39.91,39.84,39.87,183600.0,27.0896,27.1372,27.0896,27.11,183600.0
2014-01-31 15:20:00,39.86,39.9,39.84,39.87,161400.0,27.1032,27.1304,27.0896,27.11,161400.0
2014-01-31 15:30:00,39.87,39.9,39.82,39.86,181300.0,27.11,27.1304,27.076,27.1032,181300.0
2014-01-31 15:40:00,39.85,39.87,39.76,39.79,264900.0,27.0964,27.11,27.0352,27.0556,264900.0
2014-01-31 15:50:00,39.79,39.79,39.69,39.72,769000.0,27.0556,27.0556,26.9876,27.008,769000.0
2014-02-03 09:30:00,39.7,39.77,39.62,39.73,255500.0,26.9944,27.042,26.94,27.0148,255500.0
2014-02-03 09:40:00,39.73,39.74,39.57,39.57,229600.0,27.0148,27.0216,26.906,26.906,229600.0
2014-02-03 09:50:00,39.57,39.64,39.57,39.6,95100.0,26.906,26.9536,26.906,26.9264,95100.0
2014-02-03 10:00:00,39.6,39.6,39.42,39.5,212400.0,26.9264,26.9264,26.804,26.8584,212400.0
2014-02-03 10:10:00,39.5,39.5,39.28,39.28,226300.0,26.8584,26.8584,26.7088,26.7088,226300.0
2014-02-03 10:20:00,39.28,39.34,39.23,39.33,193600.0,26.7088,26.7496,26.6748,26.7428,193600.0
2014-02-03 10:30:00,39.33,39.41,39.28,39.41,176700.0,26.7428,26.7972,26.7088,26.7972,176700.0
2014-02-03 10:40:00,39.41,39.42,39.33,39.36,213500.0,26.7972,26.804,26.7428,26.7632,213500.0
2014-02-03 10:50:00,39.36,39.39,39.24,39.27,183700.0,26.7632,26.7836,26.6816,26.702,183700.0
2014-02-03 11:00:00,39.27,39.27,39.19,39.2,190500.0,26.702,26.702,26.6476,26.6544,190500.0
2014-02-03 11:10:00,39.2,39.23,39.14,39.19,185900.0,26.6544,26.6748,26.6136,26.6476,185900.0
2014-02-03 11:20:00,39.19,39.23,39.17,39.18,169600.0,26.6476,26.6748,26.634,26.6408,169600.0
2014-02-03 11:30:00,39.19,39.25,39.17,39.22,167400.0,26.6476,26.6884,26.634,26.668,167400.0
2014-02-03 11:40:00,39.22,39.24,39.1,39.13,142400.0,26.668,26.6816,26.5864,26.6068,142400.0
2014-02-03 11:50:00,39.13,39.18,39.11,39.14,205300.0,26.6068,26.6408,26.5932,26.6136,205300.0
2014-02-03 12:00:00,39.14,39.15,39.06,39.14,154400.0,26.6136,26.6204,26.5592,26.6136,154400.0
2014-02-03 12:10:00,39.13,39.2,39.1,39.17,270700.0,26.6068,26.6544,26.5864,26.634,270700.0
2014-02-03 12:20:00,39.18,39.22,39.12,39.22,145400.0,26.6408,26.668,26.6,26.668,145400.0
2014-02-03 12:30:00,39.21,39.26,39.19,39.19,205100.0,26.6612,26.6952,26.6476,26.6476,205100.0
2014-02-03 12:40:00,39.19,39.26,39.19,39.24,125500.0,26.6476,26.6952,26.6476,26.6816,125500.0
2014-02-03 12:50:00,39.24,39.27,39.2,39.2,139500.0,26.6816,26.702,26.6544,26.6544,139500.0
2014-02-03 13:00:00,39.2,39.21,39.13,39.17,159700.0,26.6544,26.6612,26.6068,26.634,159700.0
2014-02-03 13:10:00,39.18,39.2,39.15,39.15,98100.0,26.6408,26.6544,26.6204,26.6204,98100.0
2014-02-03 13:20:00,39.15,39.17,39.08,39.1,245400.0,26.6204,26.634,26.5728,26.5864,245400.0
2014-02-03 13:30:00,39.1,39.16,39.06,39.07,130600.0,26.5864,26.6272,26.5592,26.566,130600.0
2014-02-03 13:40:00,39.07,39.11,39.02,39.06,296900.0,26.566,26.5932,26.532,26.5592,296900.0
2014-02-03 13:50:00,39.06,39.15,39.02,39.11,213900.0,26.5592,26.6204,26.532,26.5932,213900.0
2014-02-03 14:00:00,39.11,39.12,39.07,39.07,205900.0,26.5932,26.6,26.566,26.566,205900.0
2014-02-03 14:10:00,39.07,39.15,39.07,39.12,188100.0,26.566,26.6204,26.566,26.6,188100.0
2014-02-03 14:20:00,39.12,39.13,39.06,39.08,167900.0,26.6,26.6068,26.5592,26.5728,167900.0
2014-02-03 14:30:00,39.08,39.08,38.98,39.0,254600.0,26.5728,26.5728,26.5048,26.5184,254600.0
2014-02-03 14:40:00,38.99,39.0,38.94,38.96,161100.0,26.5116,26.5184,26.4776,26.4912,161100.0
2014-02-03 14:50:00,38.96,38.97,38.89,38.89,224600.0,26.4912,26.498,26.4436,26.4436,224600.0
2014-02-03 15:00:00,38.89,38.94,38.88,38.92,187200.0,26.4436,26.4776,26.4368,26.464,187200.0
2014-02-03 15:10:00,38.91,38.93,38.86,38.87,425300.0,26.4572,26.4708,26.4232,26.43,425300.0
2014-02-03 15:20:00,38.88,38.89,38.82,38.89,256800.0,26.4368,26.4436,26.396,26.4436,256800.0
2014-02-03 15:30:00,38.89,38.92,38.82,38.85,435200.0,26.4436,26.464,26.396,26.4164,435200.0
2014-02-03 15:40:00,38.85,38.87,38.73,38.74,638100.0,26.4164,26.43,26.3348,26.3416,638100.0
2014-02-03 15:50:00,38.75,38.83,38.73,38.79,939800.0,26.3484,26.4028,26.3348,26.3756,939800.0
2014-02-04 09:30:00,38.99,39.17,38.88,38.88,297100.0,26.5116,26.634,26.4368,26.4368,297100.0
2014-02-04 09:40:00,38.88,38.95,38.72,38.82,317100.0,26.4368,26.4844,26.328,26.396,317100.0
2014-02-04 09:50:00,38.82,39.07,38.78,39.02,225000.0,26.396,26.566,26.3688,26.532,225000.0
2014-02-04 10:00:00,39.02,39.06,38.95,38.98,204800.0,26.532,26.5592,26.4844,26.5048,204800.0
2014-02-04 10:10:00,38.99,39.03,38.94,38.97,217400.0,26.5116,26.5388,26.4776,26.498,217400.0
2014-02-04 10:20:00,38.97,38.98,38.88,38.95,163000.0,26.498,26.5048,26.4368,26.4844,163000.0
2014-02-04 10:30:00,38.95,39.02,38.95,38.97,146700.0,26.4844,26.532,26.4844,26.498,146700.0
2014-02-04 10:40:00,38.98,38.98,38.89,38.93,140300.0,26.5048,26.5048,26.4436,26.4708,140300.0
2014-02-04 10:50:00,38.93,38.96,38.88,38.9,118500.0,26.4708,26.4912,26.4368,26.4504,118500.0
2014-02-04 11:00:00,38.9,39.03,38.89,39.02,161200.0,26.4504,26.5388,26.4436,26.532,161200.0
2014-02-04 11:10:00,39.03,39.04,38.98,39.0,104000.0,26.5388,26.5456,26.5048,26.5184,104000.0
2014-02-04 11:20:00,38.99,39.05,38.96,39.03,105800.0,26.5116,26.5524,26.4912,26.5388,105800.0
2014-02-04 11:30:00,39.04,39.15,39.04,39.15,88200.0,26.5456,26.6204,26.5456,26.6204,88200.0
2014-02-04 11:40:00,39.16,39.19,39.12,39.18,124000.0,26.6272,26.6476,26.6,26.6408,124000.0
2014-02-04 11:50:00,39.18,39.2,39.14,39.2,116400.0,26.6408,26.6544,26.6136,26.6544,116400.0
2014-02-04 12:00:00,39.2,39.2,39.14,39.15,117900.0,26.6544,26.6544,26.6136,26.6204,117900.0
2014-02-04 12:10:00,39.16,39.23,39.13,39.19,90800.0,26.6272,26.6748,26.6068,26.6476,90800.0
2014-02-04 12:20:00,39.2,39.26,39.2,39.23,56200.0,26.6544,26.6952,26.6544,26.6748,56200.0
2014-02-04 12:30:00,39.23,39.26,39.18,39.22,88500.0,26.6748,26.6952,26.6408,26.668,88500.0
2014-02-04 12:40:00,39.21,39.25,39.19,39.19,56200.0,26.6612,26.6884,26.6476,26.6476,56200.0
2014-02-04 12:50:00,39.2,39.21,39.16,39.18,79200.0,26.6544,26.6612,26.6272,26.6408,79200.0
2014-02-04 13:00:00,39.18,39.24,39.17,39.24,60700.0,26.6408,26.6816,26.634,26.6816,60700.0
2014-02-04 13:10:00,39.24,39.24,39.14,39.17,80500.0,26.6816,26.6816,26.6136,26.634,80500.0
2014-02-04 13:20:00,39.18,39.18,39.12,39.15,92400.0,26.6408,26.6408,26.6,26.6204,92400.0
2014-02-04 13:30:00,39.15,39.18,39.11,39.13,90600.0,26.6204,26.6408,26.5932,26.6068,90600.0
2014-02-04 13:40:00,39.13,39.13,39.09,39.09,87800.0,26.6068,26.6068,26.5796,26.5796,87800.0
2014-02-04 13:50:00,39.09,39.11,38.98,39.01,135400.0,26.5796,26.5932,26.5048,26.5252,135400.0
2014-02-04 14:00:00,39.01,39.05,38.98,39.05,93300.0,26.5252,26.5524,26.5048,26.5524,93300.0
2014-02-04 14:10:00,39.05,39.08,39.02,39.06,102000.0,26.5524,26.5728,26.532,26.5592,102000.0
2014-02-04 14:20:00,39.06,39.08,39.04,39.05,118800.0,26.5592,26.5728,26.5456,26.5524,118800.0
2014-02-04 14:30:00,39.06,39.1,39.05,39.07,100400.0,26.5592,26.5864,26.5524,26.566,100400.0
2014-02-04 14:40:00,39.08,39.14,39.07,39.11,117600.0,26.5728,26.6136,26.566,26.5932,117600.0
2014-02-04 14:50:00,39.12,39.14,39.09,39.13,121300.0,26.6,26.6136,26.5796,26.6068,121300.0
2014-02-04 15:00:00,39.13,39.15,39.11,39.15,116800.0,26.6068,26.6204,26.5932,26.6204,116800.0
2014-02-04 15:10:00,39.15,39.15,39.09,39.12,152900.0,26.6204,26.6204,26.5796,26.6,152900.0
2014-02-04 15:20:00,39.12,39.13,38.96,38.97,225600.0,26.6,26.6068,26.4912,26.498,225600.0
2014-02-04 15:30:00,38.98,39.09,38.95,39.09,290000.0,26.5048,26.5796,26.4844,26.5796,290000.0
2014-02-04 15:40:00,39.09,39.17,39.09,39.13,353300.0,26.5796,26.634,26.5796,26.6068,353300.0
2014-02-04 15:50:00,39.13,39.17,39.08,39.1,467500.0,26.6068,26.634,26.5728,26.5864,467500.0
2014-02-05 09:30:00,39.06,39.31,38.94,39.15,291500.0,26.5592,26.7292,26.4776,26.6204,291500.0
2014-02-05 09:40:00,39.15,39.2,38.97,38.99,186600.0,26.6204,26.6544,26.498,26.5116,186600.0
2014-02-05 09:50:00,38.99,39.04,38.9,39.01,131200.0,26.5116,26.5456,26.4504,26.5252,131200.0
2014-02-05 10:00:00,39.02,39.23,39.01,39.06,179300.0,26.532,26.6748,26.5252,26.5592,179300.0
2014-02-05 10:10:00,39.06,39.13,38.97,39.01,176200.0,26.5592,26.6068,26.498,26.5252,176200.0
2014-02-05 10:20:00,39.02,39.03,38.89,38.95,112200.0,26.532,26.5388,26.4436,26.4844,112200.0
2014-02-05 10:30:00,38.95,39.08,38.93,39.03,122700.0,26.4844,26.5728,26.4708,26.5388,122700.0
2014-02-05 10:40:00,39.03,39.07,38.99,39.02,213100.0,26.5388,26.566,26.5116,26.532,213100.0
2014-02-05 10:50:00,39.02,39.05,39.01,39.03,116600.0,26.532,26.5524,26.5252,26.5388,116600.0
2014-02-05 11:00:00,39.03,39.04,38.98,39.0,100600.0,26.5388,26.5456,26.5048,26.5184,100600.0
2014-02-05 11:10:00,39.0,39.06,39.0,39.04,117100.0,26.5184,26.5592,26.5184,26.5456,117100.0
2014-02-05 11:20:00,39.03,39.1,39.02,39.1,112900.0,26.5388,26.5864,26.532,26.5864,112900.0
2014-02-05 11:30:00,39.1,39.15,39.1,39.14,114400.0,26.5864,26.6204,26.5864,26.6136,114400.0
2014-02-05 11:40:00,39.13,39.21,39.13,39.19,90900.0,26.6068,26.6612,26.6068,26.6476,90900.0
2014-02-05 11:50:00,39.19,39.21,39.13,39.17,84200.0,26.6476,26.6612,26.6068,26.634,84200.0
2014-02-05 12:00:00,39.16,39.19,39.14,39.14,61200.0,26.6272,26.6476,26.6136,26.6136,61200.0
2014-02-05 12:10:00,39.15,39.15,39.08,39.13,77200.0,26.6204,26.6204,26.5728,26.6068,77200.0
2014-02-05 12:20:00,39.13,39.19,39.12,39.12,122200.0,26.6068,26.6476,26.6,26.6,122200.0
2014-02-05 12:30:00,39.12,39.13,39.1,39.11,98100.0,26.6,26.6068,26.5864,26.5932,98100.0
2014-02-05 12:40:00,39.1,39.13,39.09,39.09,99600.0,26.5864,26.6068,26.5796,26.5796,99600.0
2014-02-05 12:50:00,39.1,39.13,39.1,39.12,44700.0,26.5864,26.6068,26.5864,26.6,44700.0
2014-02-05 13:00:00,39.12,39.21,39.12,39.21,132200.0,26.6,26.6612,26.6,26.6612,132200.0
2014-02-05 13:10:00,39.21,39.22,39.18,39.21,77200.0,26.6612,26.668,26.6408,26.6612,77200.0
2014-02-05 13:20:00,39.21,39.22,39.14,39.17,64400.0,26.6612,26.668,26.6136,26.634,64400.0
2014-02-05 13:30:00,39.17,39.21,39.16,39.21,43400.0,26.634,26.6612,26.6272,26.6612,43400.0
2014-02-05 13:40:00,39.21,39.24,39.18,39.18,80000.0,26.6612,26.6816,26.6408,26.6408,80000.0
2014-02-05 13:50:00,39.18,39.2,39.16,39.16,83100.0,26.6408,26.6544,26.6272,26.6272,83100.0
2014-02-05 14:00:00,39.17,39.2,39.12,39.14,75700.0,26.634,26.6544,26.6,26.6136,75700.0
2014-02-05 14:10:00,39.14,39.14,39.09,39.1,72400.0,26.6136,26.6136,26.5796,26.5864,72400.0
2014-02-05 14:20:00,39.1,39.12,39.1,39.11,81200.0,26.5864,26.6,26.5864,26.5932,81200.0
2014-02-05 14:30:00,39.12,39.13,39.05,39.07,171300.0,26.6,26.6068,26.5524,26.566,171300.0
2014-02-05 14:40:00,39.07,39.1,39.02,39.1,99600.0,26.566,26.5864,26.532,26.5864,99600.0
2014-02-05 14:50:00,39.1,39.11,39.06,39.07,98400.0,26.5864,26.5932,26.5592,26.566,98400.0
2014-02-05 15:00:00,39.07,39.11,39.06,39.1,145900.0,26.566,26.5932,26.5592,26.5864,145900.0
2014-02-05 15:10:00,39.11,39.12,39.07,39.11,179500.0,26.5932,26.6,26.566,26.5932,179500.0
2014-02-05 15:20:00,39.11,39.15,39.09,39.15,160300.0,26.5932,26.6204,26.5796,26.6204,160300.0
2014-02-05 15:30:00,39.14,39.15,39.12,39.15,199200.0,26.6136,26.6204,26.6,26.6204,199200.0
2014-02-05 15:40:00,39.15,39.22,39.13,39.19,372600.0,26.6204,26.668,26.6068,26.6476,372600.0
2014-02-05 15:50:00,39.18,39.19,39.11,39.13,441100.0,26.6408,26.6476,26.5932,26.6068,441100.0
2014-02-06 09:30:00,39.23,39.34,39.16,39.2,198700.0,26.6748,26.7496,26.6272,26.6544,198700.0
2014-02-06 09:40:00,39.19,39.28,39.18,39.24,220900.0,26.6476,26.7088,26.6408,26.6816,220900.0
2014-02-06 09:50:00,39.25,39.28,39.23,39.27,105300.0,26.6884,26.7088,26.6748,26.702,105300.0
2014-02-06 10:00:00,39.27,39.28,39.17,39.21,108400.0,26.702,26.7088,26.634,26.6612,108400.0
2014-02-06 10:10:00,39.21,39.25,39.18,39.21,73100.0,26.6612,26.6884,26.6408,26.6612,73100.0
2014-02-06 10:20:00,39.21,39.21,39.12,39.16,143500.0,26.6612,26.6612,26.6,26.6272,143500.0
2014-02-06 10:30:00,39.16,39.25,39.16,39.22,113700.0,26.6272,26.6884,26.6272,26.668,113700.0
2014-02-06 10:40:00,39.22,39.28,39.21,39.27,117400.0,26.668,26.7088,26.6612,26.702,117400.0
2014-02-06 10:50:00,39.27,39.29,39.18,39.25,354300.0,26.702,26.7156,26.6408,26.6884,354300.0
2014-02-06 11:00:00,39.25,39.36,39.25,39.33,240600.0,26.6884,26.7632,26.6884,26.7428,240600.0
2014-02-06 11:10:00,39.33,39.39,39.3,39.31,113200.0,26.7428,26.7836,26.7224,26.7292,113200.0
2014-02-06 11:20:00,39.31,39.37,39.31,39.33,52800.0,26.7292,26.77,26.7292,26.7428,52800.0
2014-02-06 11:30:00,39.33,39.38,39.33,39.33,58600.0,26.7428,26.7768,26.7428,26.7428,58600.0
2014-02-06 11:40:00,39.33,39.38,39.32,39.38,59000.0,26.7428,26.7768,26.736,26.7768,59000.0
2014-02-06 11:50:00,39.38,39.44,39.36,39.38,141700.0,26.7768,26.8176,26.7632,26.7768,141700.0
2014-02-06 12:00:00,39.37,39.47,39.37,39.47,103200.0,26.77,26.838,26.77,26.838,103200.0
2014-02-06 12:10:00,39.47,39.48,39.42,39.45,249000.0,26.838,26.8448,26.804,26.8244,249000.0
2014-02-06 12:20:00,39.45,39.46,39.42,39.44,68400.0,26.8244,26.8312,26.804,26.8176,68400.0
2014-02-06 12:30:00,39.43,39.48,39.42,39.46,154700.0,26.8108,26.8448,26.804,26.8312,154700.0
2014-02-06 12:40:00,39.47,39.52,39.45,39.46,99800.0,26.838,26.872,26.8244,26.8312,99800.0
2014-02-06 12:50:00,39.46,39.5,39.43,39.45,110900.0,26.8312,26.8584,26.8108,26.8244,110900.0
2014-02-06 13:00:00,39.45,39.5,39.45,39.5,57800.0,26.8244,26.8584,26.8244,26.8584,57800.0
2014-02-06 13:10:00,39.5,39.51,39.46,39.46,121400.0,26.8584,26.8652,26.8312,26.8312,121400.0
2014-02-06 13:20:00,39.46,39.48,39.43,39.45,192900.0,26.8312,26.8448,26.8108,26.8244,192900.0
2014-02-06 13:30:00,39.46,39.51,39.46,39.49,82300.0,26.8312,26.8652,26.8312,26.8516,82300.0
2014-02-06 13:40:00,39.49,39.5,39.46,39.5,52400.0,26.8516,26.8584,26.8312,26.8584,52400.0
2014-02-06 13:50:00,39.49,39.51,39.48,39.48,70600.0,26.8516,26.8652,26.8448,26.8448,70600.0
2014-02-06 14:00:00,39.49,39.54,39.49,39.52,132500.0,26.8516,26.8856,26.8516,26.872,132500.0
2014-02-06 14:10:00,39.53,39.59,39.52,39.56,214000.0,26.8788,26.9196,26.872,26.8992,214000.0
2014-02-06 14:20:00,39.56,39.62,39.56,39.6,76500.0,26.8992,26.94,26.8992,26.9264,76500.0
2014-02-06 14:30:00,39.6,39.64,39.6,39.62,102300.0,26.9264,26.9536,26.9264,26.94,102300.0
2014-02-06 14:40:00,39.63,39.65,39.62,39.63,114800.0,26.9468,26.9604,26.94,26.9468,114800.0
2014-02-06 14:50:00,39.63,39.7,39.62,39.66,147100.0,26.9468,26.9944,26.94,26.9672,147100.0
2014-02-06 15:00:00,39.66,39.77,39.65,39.76,286800.0,26.9672,27.042,26.9604,27.0352,286800.0
2014-02-06 15:10:00,39.76,39.76,39.7,39.73,200700.0,27.0352,27.0352,26.9944,27.0148,200700.0
2014-02-06 15:20:00,39.73,39.76,39.72,39.75,119200.0,27.0148,27.0352,27.008,27.0284,119200.0
2014-02-06 15:30:00,39.75,39.8,39.73,39.79,331000.0,27.0284,27.0624,27.0148,27.0556,331000.0
2014-02-06 15:40:00,39.79,39.82,39.74,39.77,457700.0,27.0556,27.076,27.0216,27.042,457700.0
2014-02-06 15:50:00,39.77,39.84,39.73,39.81,761100.0,27.042,27.0896,27.0148,27.0692,761100.0
2014-02-07 09:30:00,39.93,40.24,39.93,40.23,356100.0,27.1508,27.3615,27.1508,27.3547,356100.0
2014-02-07 09:40:00,40.23,40.33,40.17,40.24,248600.0,27.3547,27.4227,27.314,27.3615,248600.0
2014-02-07 09:50:00,40.24,40.24,40.04,40.1,244900.0,27.3615,27.3615,27.2256,27.2664,244900.0
2014-02-07 10:00:00,40.11,40.19,40.05,40.13,154700.0,27.2732,27.3276,27.2324,27.2868,154700.0
2014-02-07 10:10:00,40.13,40.13,39.93,39.93,173200.0,27.2868,27.2868,27.1508,27.1508,173200.0
2014-02-07 10:20:00,39.94,40.01,39.85,39.87,252200.0,27.1576,27.2052,27.0964,27.11,252200.0
2014-02-07 10:30:00,39.87,39.93,39.84,39.93,212100.0,27.11,27.1508,27.0896,27.1508,212100.0
2014-02-07 10:40:00,39.93,39.94,39.79,39.86,209500.0,27.1508,27.1576,27.0556,27.1032,209500.0
2014-02-07 10:50:00,39.86,39.96,39.82,39.93,154400.0,27.1032,27.1712,27.076,27.1508,154400.0
2014-02-07 11:00:00,39.93,39.93,39.88,39.9,125200.0,27.1508,27.1508,27.1168,27.1304,125200.0
2014-02-07 11:10:00,39.9,39.96,39.9,39.96,154900.0,27.1304,27.1712,27.1304,27.1712,154900.0
2014-02-07 11:20:00,39.96,40.03,39.96,40.02,210200.0,27.1712,27.2188,27.1712,27.212,210200.0
2014-02-07 11:30:00,40.02,40.06,40.0,40.04,116300.0,27.212,27.2392,27.1984,27.2256,116300.0
2014-02-07 11:40:00,40.04,40.15,40.04,40.15,132900.0,27.2256,27.3004,27.2256,27.3004,132900.0
2014-02-07 11:50:00,40.15,40.2,40.11,40.14,214500.0,27.3004,27.3344,27.2732,27.2936,214500.0
2014-02-07 12:00:00,40.14,40.15,40.07,40.07,102500.0,27.2936,27.3004,27.246,27.246,102500.0
2014-02-07 12:10:00,40.07,40.12,40.04,40.11,101700.0,27.246,27.28,27.2256,27.2732,101700.0
2014-02-07 12:20:00,40.1,40.11,40.03,40.03,64700.0,27.2664,27.2732,27.2188,27.2188,64700.0
2014-02-07 12:30:00,40.04,40.07,40.03,40.06,170600.0,27.2256,27.246,27.2188,27.2392,170600.0
2014-02-07 12:40:00,40.05,40.11,40.05,40.1,102900.0,27.2324,27.2732,27.2324,27.2664,102900.0
2014-02-07 12:50:00,40.1,40.1,40.07,40.09,94800.0,27.2664,27.2664,27.246,27.2596,94800.0
2014-02-07 13:00:00,40.09,40.1,40.05,40.05,68800.0,27.2596,27.2664,27.2324,27.2324,68800.0
2014-02-07 13:10:00,40.05,40.07,40.04,40.06,96000.0,27.2324,27.246,27.2256,27.2392,96000.0
2014-02-07 13:20:00,40.07,40.12,40.07,40.08,116500.0,27.246,27.28,27.246,27.2528,116500.0
2014-02-07 13:30:00,40.09,40.1,40.08,40.09,41700.0,27.2596,27.2664,27.2528,27.2596,41700.0
2014-02-07 13:40:00,40.09,40.17,40.09,40.16,285600.0,27.2596,27.314,27.2596,27.3072,285600.0
2014-02-07 13:50:00,40.16,40.18,40.11,40.15,219100.0,27.3072,27.3208,27.2732,27.3004,219100.0
2014-02-07 14:00:00,40.16,40.16,40.12,40.12,96500.0,27.3072,27.3072,27.28,27.28,96500.0
2014-02-07 14:10:00,40.12,40.14,40.05,40.05,125600.0,27.28,27.2936,27.2324,27.2324,125600.0
2014-02-07 14:20:00,40.05,40.08,40.02,40.03,226600.0,27.2324,27.2528,27.212,27.2188,226600.0
2014-02-07 14:30:00,40.03,40.04,39.98,40.01,168600.0,27.2188,27.2256,27.1848,27.2052,168600.0
2014-02-07 14:40:00,40.01,40.05,40.0,40.02,151900.0,27.2052,27.2324,27.1984,27.212,151900.0
2014-02-07 14:50:00,40.01,40.03,40.01,40.02,78400.0,27.2052,27.2188,27.2052,27.212,78400.0
2014-02-07 15:00:00,40.01,40.05,40.01,40.01,191900.0,27.2052,27.2324,27.2052,27.2052,191900.0
2014-02-07 15:10:00,40.01,40.02,39.98,40.0,268500.0,27.2052,27.212,27.1848,27.1984,268500.0
2014-02-07 15:20:00,40.01,40.01,39.98,40.01,295800.0,27.2052,27.2052,27.1848,27.2052,295800.0
2014-02-07 15:30:00,40.01,40.01,39.99,40.0,243000.0,27.2052,27.2052,27.1916,27.1984,243000.0
2014-02-07 15:40:00,40.0,40.06,39.99,40.03,499500.0,27.1984,27.2392,27.1916,27.2188,499500.0
2014-02-07 15:50:00,40.03,40.03,39.95,39.99,1097400.0,27.2188,27.2188,27.1644,27.1916,1097400.0
2014-02-10 09:30:00,40.0,40.25,39.96,40.06,226200.0,27.1984,27.3683,27.1712,27.2392,226200.0
2014-02-10 09:40:00,40.06,40.16,40.0,40.15,101500.0,27.2392,27.3072,27.1984,27.3004,101500.0
2014-02-10 09:50:00,40.15,40.16,40.08,40.11,151100.0,27.3004,27.3072,27.2528,27.2732,151100.0
2014-02-10 10:00:00,40.1,40.12,39.97,39.97,150200.0,27.2664,27.28,27.178,27.178,150200.0
2014-02-10 10:10:00,39.97,40.01,39.92,39.97,184000.0,27.178,27.2052,27.144,27.178,184000.0
2014-02-10 10:20:00,39.97,39.98,39.93,39.97,84100.0,27.178,27.1848,27.1508,27.178,84100.0
2014-02-10 10:30:00,39.98,39.98,39.91,39.93,168300.0,27.1848,27.1848,27.1372,27.1508,168300.0
2014-02-10 10:40:00,39.93,39.95,39.89,39.9,111300.0,27.1508,27.1644,27.1236,27.1304,111300.0
2014-02-10 10:50:00,39.9,40.01,39.87,40.0,289900.0,27.1304,27.2052,27.11,27.1984,289900.0
2014-02-10 11:00:00,40.0,40.01,39.94,39.94,98100.0,27.1984,27.2052,27.1576,27.1576,98100.0
2014-02-10 11:10:00,39.95,40.0,39.95,40.0,193500.0,27.1644,27.1984,27.1644,27.1984,193500.0
2014-02-10 11:20:00,39.99,40.0,39.98,39.99,181000.0,27.1916,27.1984,27.1848,27.1916,181000.0
2014-02-10 11:30:00,39.99,40.0,39.96,39.96,126500.0,27.1916,27.1984,27.1712,27.1712,126500.0
2014-02-10 11:40:00,39.97,40.0,39.96,40.0,231300.0,27.178,27.1984,27.1712,27.1984,231300.0
2014-02-10 11:50:00,40.0,40.08,40.0,40.07,120400.0,27.1984,27.2528,27.1984,27.246,120400.0
2014-02-10 12:00:00,40.07,40.08,39.99,40.0,73600.0,27.246,27.2528,27.1916,27.1984,73600.0
2014-02-10 12:10:00,40.0,40.03,39.96,40.01,181200.0,27.1984,27.2188,27.1712,27.2052,181200.0
2014-02-10 12:20:00,40.01,40.03,39.96,39.96,52300.0,27.2052,27.2188,27.1712,27.1712,52300.0
2014-02-10 12:30:00,39.96,39.97,39.9,39.9,58900.0,27.1712,27.178,27.1304,27.1304,58900.0
2014-02-10 12:40:00,39.91,39.95,39.89,39.94,83600.0,27.1372,27.1644,27.1236,27.1576,83600.0
2014-02-10 12:50:00,39.94,39.94,39.92,39.94,76600.0,27.1576,27.1576,27.144,27.1576,76600.0
2014-02-10 13:00:00,39.94,39.94,39.92,39.93,26700.0,27.1576,27.1576,27.144,27.1508,26700.0
2014-02-10 13:10:00,39.93,39.99,39.89,39.99,130300.0,27.1508,27.1916,27.1236,27.1916,130300.0
2014-02-10 13:20:00,39.99,40.03,39.98,40.03,119800.0,27.1916,27.2188,27.1848,27.2188,119800.0
2014-02-10 13:30:00,40.02,40.03,40.02,40.02,53700.0,27.212,27.2188,27.212,27.212,53700.0
2014-02-10 13:40:00,40.03,40.06,40.02,40.05,120700.0,27.2188,27.2392,27.212,27.2324,120700.0
2014-02-10 13:50:00,40.06,40.08,40.05,40.05,92900.0,27.2392,27.2528,27.2324,27.2324,92900.0
2014-02-10 14:00:00,40.05,40.07,40.04,40.07,102400.0,27.2324,27.246,27.2256,27.246,102400.0
2014-02-10 14:10:00,40.07,40.09,40.05,40.08,69200.0,27.246,27.2596,27.2324,27.2528,69200.0
2014-02-10 14:20:00,40.09,40.09,40.04,40.06,112900.0,27.2596,27.2596,27.2256,27.2392,112900.0
2014-02-10 14:30:00,40.06,40.08,40.05,40.08,66400.0,27.2392,27.2528,27.2324,27.2528,66400.0
2014-02-10 14:40:00,40.08,40.08,40.05,40.05,106800.0,27.2528,27.2528,27.2324,27.2324,106800.0
2014-02-10 14:50:00,40.05,40.07,40.05,40.06,75700.0,27.2324,27.246,27.2324,27.2392,75700.0
2014-02-10 15:00:00,40.05,40.06,40.03,40.04,120200.0,27.2324,27.2392,27.2188,27.2256,120200.0
2014-02-10 15:10:00,40.03,40.04,40.01,40.02,90200.0,27.2188,27.2256,27.2052,27.212,90200.0
2014-02-10 15:20:00,40.02,40.03,39.99,40.0,133800.0,27.212,27.2188,27.1916,27.1984,133800.0
2014-02-10 15:30:00,40.0,40.07,39.99,40.04,273300.0,27.1984,27.246,27.1916,27.2256,273300.0
2014-02-10 15:40:00,40.04,40.06,40.0,40.04,225600.0,27.2256,27.2392,27.1984,27.2256,225600.0
2014-02-10 15:50:00,40.04,40.08,40.03,40.08,358400.0,27.2256,27.2528,27.2188,27.2528,358400.0
2014-02-11 09:30:00,40.1,40.12,39.97,39.97,195600.0,27.2664,27.28,27.178,27.178,195600.0
2014-02-11 09:40:00,39.98,40.17,39.96,40.15,161600.0,27.1848,27.314,27.1712,27.3004,161600.0
2014-02-11 09:50:00,40.15,40.16,40.06,40.08,173000.0,27.3004,27.3072,27.2392,27.2528,173000.0
2014-02-11 10:00:00,40.08,40.11,40.04,40.09,171400.0,27.2528,27.2732,27.2256,27.2596,171400.0
2014-02-11 10:10:00,40.09,40.11,40.05,40.09,129500.0,27.2596,27.2732,27.2324,27.2596,129500.0
2014-02-11 10:20:00,40.09,40.09,40.04,40.05,189200.0,27.2596,27.2596,27.2256,27.2324,189200.0
2014-02-11 10:30:00,40.06,40.09,40.04,40.08,84900.0,27.2392,27.2596,27.2256,27.2528,84900.0
2014-02-11 10:40:00,40.09,40.09,40.05,40.06,63300.0,27.2596,27.2596,27.2324,27.2392,63300.0
2014-02-11 10:50:00,40.06,40.07,40.02,40.06,87500.0,27.2392,27.246,27.212,27.2392,87500.0
2014-02-11 11:00:00,40.06,40.13,40.04,40.1,100000.0,27.2392,27.2868,27.2256,27.2664,100000.0
2014-02-11 11:10:00,40.1,40.15,40.07,40.14,155300.0,27.2664,27.3004,27.246,27.2936,155300.0
2014-02-11 11:20:00,40.14,40.16,40.11,40.16,185600.0,27.2936,27.3072,27.2732,27.3072,185600.0
2014-02-11 11:30:00,40.17,40.17,40.11,40.12,114300.0,27.314,27.314,27.2732,27.28,114300.0
2014-02-11 11:40:00,40.12,40.17,40.12,40.14,121000.0,27.28,27.314,27.28,27.2936,121000.0
2014-02-11 11:50:00,40.15,40.16,40.13,40.16,139700.0,27.3004,27.3072,27.2868,27.3072,139700.0
2014-02-11 12:00:00,40.16,40.17,40.1,40.1,95800.0,27.3072,27.314,27.2664,27.2664,95800.0
2014-02-11 12:10:00,40.1,40.11,40.08,40.1,225500.0,27.2664,27.2732,27.2528,27.2664,225500.0
2014-02-11 12:20:00,40.1,40.11,40.07,40.08,151500.0,27.2664,27.2732,27.246,27.2528,151500.0
2014-02-11 12:30:00,40.09,40.11,40.08,40.11,241800.0,27.2596,27.2732,27.2528,27.2732,241800.0
2014-02-11 12:40:00,40.1,40.11,40.08,40.11,130800.0,27.2664,27.2732,27.2528,27.2732,130800.0
2014-02-11 12:50:00,40.11,40.12,40.09,40.11,191100.0,27.2732,27.28,27.2596,27.2732,191100.0
2014-02-11 13:00:00,40.12,40.17,40.12,40.17,221500.0,27.28,27.314,27.28,27.314,221500.0
2014-02-11 13:10:00,40.18,40.23,40.18,40.23,142500.0,27.3208,27.3547,27.3208,27.3547,142500.0
2014-02-11 13:20:00,40.23,40.25,40.23,40.25,64100.0,27.3547,27.3683,27.3547,27.3683,64100.0
2014-02-11 13:30:00,40.26,40.28,40.22,40.27,94700.0,27.3751,27.3887,27.348,27.3819,94700.0
2014-02-11 13:40:00,40.27,40.3,40.27,40.3,37300.0,27.3819,27.4023,27.3819,27.4023,37300.0
2014-02-11 13:50:00,40.3,40.32,40.26,40.31,140700.0,27.4023,27.4159,27.3751,27.4091,140700.0
2014-02-11 14:00:00,40.31,40.32,40.28,40.31,187300.0,27.4091,27.4159,27.3887,27.4091,187300.0
2014-02-11 14:10:00,40.31,40.33,40.28,40.3,112700.0,27.4091,27.4227,27.3887,27.4023,112700.0
2014-02-11 14:20:00,40.3,40.32,40.29,40.3,62900.0,27.4023,27.4159,27.3955,27.4023,62900.0
2014-02-11 14:30:00,40.3,40.31,40.28,40.3,58800.0,27.4023,27.4091,27.3887,27.4023,58800.0
2014-02-11 14:40:00,40.3,40.34,40.3,40.32,125100.0,27.4023,27.4295,27.4023,27.4159,125100.0
2014-02-11 14:50:00,40.31,40.35,40.29,40.34,107600.0,27.4091,27.4363,27.3955,27.4295,107600.0
2014-02-11 15:00:00,40.33,40.41,40.33,40.4,125500.0,27.4227,27.4771,27.4227,27.4703,125500.0
2014-02-11 15:10:00,40.41,40.44,40.39,40.43,173800.0,27.4771,27.4975,27.4635,27.4907,173800.0
2014-02-11 15:20:00,40.43,40.44,40.37,40.37,113600.0,27.4907,27.4975,27.4499,27.4499,113600.0
2014-02-11 15:30:00,40.38,40.38,40.29,40.3,438900.0,27.4567,27.4567,27.3955,27.4023,438900.0
2014-02-11 15:40:00,40.3,40.33,40.25,40.25,372400.0,27.4023,27.4227,27.3683,27.3683,372400.0
2014-02-11 15:50:00,40.26,40.29,40.22,40.28,522300.0,27.3751,27.3955,27.348,27.3887,522300.0
2014-02-12 09:30:00,40.31,40.62,40.27,40.55,193100.0,27.4091,27.6199,27.3819,27.5723,193100.0
2014-02-12 09:40:00,40.55,40.59,40.44,40.59,156000.0,27.5723,27.5995,27.4975,27.5995,156000.0
2014-02-12 09:50:00,40.59,40.64,40.54,40.59,125100.0,27.5995,27.6335,27.5655,27.5995,125100.0
2014-02-12 10:00:00,40.59,40.66,40.58,40.62,123300.0,27.5995,27.6471,27.5927,27.6199,123300.0
2014-02-12 10:10:00,40.62,40.63,40.47,40.47,75100.0,27.6199,27.6267,27.5179,27.5179,75100.0
2014-02-12 10:20:00,40.47,40.49,40.43,40.44,148400.0,27.5179,27.5315,27.4907,27.4975,148400.0
2014-02-12 10:30:00,40.45,40.45,40.32,40.38,117600.0,27.5043,27.5043,27.4159,27.4567,117600.0
2014-02-12 10:40:00,40.38,40.38,40.3,40.33,125300.0,27.4567,27.4567,27.4023,27.4227,125300.0
2014-02-12 10:50:00,40.34,40.4,40.34,40.37,63800.0,27.4295,27.4703,27.4295,27.4499,63800.0
2014-02-12 11:00:00,40.37,40.4,40.32,40.37,55000.0,27.4499,27.4703,27.4159,27.4499,55000.0
2014-02-12 11:10:00,40.38,40.39,40.34,40.34,52500.0,27.4567,27.4635,27.4295,27.4295,52500.0
2014-02-12 11:20:00,40.34,40.34,40.27,40.28,127700.0,27.4295,27.4295,27.3819,27.3887,127700.0
2014-02-12 11:30:00,40.27,40.31,40.27,40.31,110000.0,27.3819,27.4091,27.3819,27.4091,110000.0
2014-02-12 11:40:00,40.31,40.33,40.28,40.32,51800.0,27.4091,27.4227,27.3887,27.4159,51800.0
2014-02-12 11:50:00,40.32,40.4,40.31,40.4,119500.0,27.4159,27.4703,27.4091,27.4703,119500.0
2014-02-12 12:00:00,40.39,40.45,40.35,40.44,67200.0,27.4635,27.5043,27.4363,27.4975,67200.0
2014-02-12 12:10:00,40.44,40.44,40.34,40.34,42700.0,27.4975,27.4975,27.4295,27.4295,42700.0
2014-02-12 12:20:00,40.34,40.38,40.34,40.38,69800.0,27.4295,27.4567,27.4295,27.4567,69800.0
2014-02-12 12:30:00,40.38,40.41,40.37,40.38,46000.0,27.4567,27.4771,27.4499,27.4567,46000.0
2014-02-12 12:40:00,40.38,40.38,40.33,40.33,35800.0,27.4567,27.4567,27.4227,27.4227,35800.0
2014-02-12 12:50:00,40.33,40.42,40.33,40.42,80300.0,27.4227,27.4839,27.4227,27.4839,80300.0
2014-02-12 13:00:00,40.42,40.44,40.37,40.37,103400.0,27.4839,27.4975,27.4499,27.4499,103400.0
2014-02-12 13:10:00,40.37,40.4,40.36,40.4,61700.0,27.4499,27.4703,27.4431,27.4703,61700.0
2014-02-12 13:20:00,40.4,40.45,40.38,40.41,54300.0,27.4703,27.5043,27.4567,27.4771,54300.0
2014-02-12 13:30:00,40.41,40.42,40.39,40.39,39100.0,27.4771,27.4839,27.4635,27.4635,39100.0
2014-02-12 13:40:00,40.39,40.41,40.37,40.38,31400.0,27.4635,27.4771,27.4499,27.4567,31400.0
2014-02-12 13:50:00,40.38,40.41,40.38,40.39,66700.0,27.4567,27.4771,27.4567,27.4635,66700.0
2014-02-12 14:00:00,40.38,40.4,40.36,40.38,49500.0,27.4567,27.4703,27.4431,27.4567,49500.0
2014-02-12 14:10:00,40.38,40.39,40.31,40.32,54400.0,27.4567,27.4635,27.4091,27.4159,54400.0
2014-02-12 14:20:00,40.33,40.34,40.3,40.3,37800.0,27.4227,27.4295,27.4023,27.4023,37800.0
2014-02-12 14:30:00,40.3,40.31,40.25,40.27,78700.0,27.4023,27.4091,27.3683,27.3819,78700.0
2014-02-12 14:40:00,40.27,40.28,40.22,40.23,80700.0,27.3819,27.3887,27.348,27.3547,80700.0
2014-02-12 14:50:00,40.23,40.24,40.19,40.24,84500.0,27.3547,27.3615,27.3276,27.3615,84500.0
2014-02-12 15:00:00,40.24,40.28,40.23,40.28,72400.0,27.3615,27.3887,27.3547,27.3887,72400.0
2014-02-12 15:10:00,40.28,40.3,40.23,40.29,89500.0,27.3887,27.4023,27.3547,27.3955,89500.0
2014-02-12 15:20:00,40.29,40.3,40.25,40.26,105700.0,27.3955,27.4023,27.3683,27.3751,105700.0
2014-02-12 15:30:00,40.27,40.31,40.26,40.29,136900.0,27.3819,27.4091,27.3751,27.3955,136900.0
2014-02-12 15:40:00,40.29,40.37,40.28,40.33,222700.0,27.3955,27.4499,27.3887,27.4227,222700.0
2014-02-12 15:50:00,40.33,40.35,40.27,40.35,280200.0,27.4227,27.4363,27.3819,27.4363,280200.0
2014-02-13 09:30:00,40.14,40.24,40.09,40.12,124900.0,27.2936,27.3615,27.2596,27.28,124900.0
2014-02-13 09:40:00,40.13,40.15,40.07,40.13,122500.0,27.2868,27.3004,27.246,27.2868,122500.0
2014-02-13 09:50:00,40.13,40.13,40.03,40.07,123900.0,27.2868,27.2868,27.2188,27.246,123900.0
2014-02-13 10:00:00,40.08,40.14,40.05,40.14,490400.0,27.2528,27.2936,27.2324,27.2936,490400.0
2014-02-13 10:10:00,40.14,40.16,40.08,40.11,117700.0,27.2936,27.3072,27.2528,27.2732,117700.0
2014-02-13 10:20:00,40.11,40.13,40.07,40.08,96900.0,27.2732,27.2868,27.246,27.2528,96900.0
2014-02-13 10:30:00,40.08,40.1,40.02,40.07,94500.0,27.2528,27.2664,27.212,27.246,94500.0
2014-02-13 10:40:00,40.07,40.09,40.04,40.06,40600.0,27.246,27.2596,27.2256,27.2392,40600.0
2014-02-13 10:50:00,40.05,40.21,40.05,40.17,76500.0,27.2324,27.3412,27.2324,27.314,76500.0
2014-02-13 11:00:00,40.17,40.23,40.14,40.15,76800.0,27.314,27.3547,27.2936,27.3004,76800.0
2014-02-13 11:10:00,40.16,40.23,40.15,40.23,46200.0,27.3072,27.3547,27.3004,27.3547,46200.0
2014-02-13 11:20:00,40.22,40.25,40.2,40.23,66400.0,27.348,27.3683,27.3344,27.3547,66400.0
2014-02-13 11:30:00,40.23,40.24,40.19,40.2,72100.0,27.3547,27.3615,27.3276,27.3344,72100.0
2014-02-13 11:40:00,40.21,40.25,40.2,40.2,62600.0,27.3412,27.3683,27.3344,27.3344,62600.0
2014-02-13 11:50:00,40.2,40.23,40.17,40.19,95700.0,27.3344,27.3547,27.314,27.3276,95700.0
2014-02-13 12:00:00,40.19,40.21,40.17,40.19,43000.0,27.3276,27.3412,27.314,27.3276,43000.0
2014-02-13 12:10:00,40.19,40.22,40.17,40.17,61700.0,27.3276,27.348,27.314,27.314,61700.0
2014-02-13 12:20:00,40.16,40.2,40.16,40.19,47600.0,27.3072,27.3344,27.3072,27.3276,47600.0
2014-02-13 12:30:00,40.2,40.22,40.18,40.2,52200.0,27.3344,27.348,27.3208,27.3344,52200.0
2014-02-13 12:40:00,40.21,40.24,40.21,40.24,23900.0,27.3412,27.3615,27.3412,27.3615,23900.0
2014-02-13 12:50:00,40.24,40.26,40.23,40.23,55300.0,27.3615,27.3751,27.3547,27.3547,55300.0
2014-02-13 13:00:00,40.23,40.29,40.21,40.28,100500.0,27.3547,27.3955,27.3412,27.3887,100500.0
2014-02-13 13:10:00,40.29,40.3,40.25,40.28,45700.0,27.3955,27.4023,27.3683,27.3887,45700.0
2014-02-13 13:20:00,40.28,40.29,40.27,40.28,35500.0,27.3887,27.3955,27.3819,27.3887,35500.0
2014-02-13 13:30:00,40.29,40.29,40.26,40.27,31700.0,27.3955,27.3955,27.3751,27.3819,31700.0
2014-02-13 13:40:00,40.27,40.3,40.26,40.3,41000.0,27.3819,27.4023,27.3751,27.4023,41000.0
2014-02-13 13:50:00,40.3,40.32,40.29,40.31,39000.0,27.4023,27.4159,27.3955,27.4091,39000.0
2014-02-13 14:00:00,40.31,40.35,40.31,40.33,60200.0,27.4091,27.4363,27.4091,27.4227,60200.0
2014-02-13 14:10:00,40.32,40.34,40.27,40.27,70900.0,27.4159,27.4295,27.3819,27.3819,70900.0
2014-02-13 14:20:00,40.28,40.29,40.21,40.22,160900.0,27.3887,27.3955,27.3412,27.348,160900.0
2014-02-13 14:30:00,40.22,40.27,40.21,40.27,90600.0,27.348,27.3819,27.3412,27.3819,90600.0
2014-02-13 14:40:00,40.27,40.3,40.26,40.3,64400.0,27.3819,27.4023,27.3751,27.4023,64400.0
2014-02-13 14:50:00,40.29,40.31,40.29,40.31,91200.0,27.3955,27.4091,27.3955,27.4091,91200.0
2014-02-13 15:00:00,40.31,40.32,40.29,40.3,78800.0,27.4091,27.4159,27.3955,27.4023,78800.0
2014-02-13 15:10:00,40.3,40.3,40.26,40.27,121500.0,27.4023,27.4023,27.3751,27.3819,121500.0
2014-02-13 15:20:00,40.27,40.29,40.25,40.29,147300.0,27.3819,27.3955,27.3683,27.3955,147300.0
2014-02-13 15:30:00,40.3,40.31,40.27,40.3,147700.0,27.4023,27.4091,27.3819,27.4023,147700.0
2014-02-13 15:40:00,40.29,40.31,40.27,40.29,287600.0,27.3955,27.4091,27.3819,27.3955,287600.0
2014-02-13 15:50:00,40.29,40.3,40.24,40.25,578600.0,27.3955,27.4023,27.3615,27.3683,578600.0
2014-02-14 09:30:00,40.29,40.38,40.16,40.36,188500.0,27.3955,27.4567,27.3072,27.4431,188500.0
2014-02-14 09:40:00,40.35,40.36,40.27,40.35,155400.0,27.4363,27.4431,27.3819,27.4363,155400.0
2014-02-14 09:50:00,40.34,40.44,40.16,40.39,185100.0,27.4295,27.4975,27.3072,27.4635,185100.0
2014-02-14 10:00:00,40.39,40.4,40.3,40.35,116700.0,27.4635,27.4703,27.4023,27.4363,116700.0
2014-02-14 10:10:00,40.35,40.45,40.35,40.39,152100.0,27.4363,27.5043,27.4363,27.4635,152100.0
2014-02-14 10:20:00,40.39,40.48,40.39,40.44,76900.0,27.4635,27.5247,27.4635,27.4975,76900.0
2014-02-14 10:30:00,40.43,40.48,40.41,40.43,79600.0,27.4907,27.5247,27.4771,27.4907,79600.0
2014-02-14 10:40:00,40.44,40.45,40.37,40.37,69300.0,27.4975,27.5043,27.4499,27.4499,69300.0
2014-02-14 10:50:00,40.37,40.4,40.35,40.35,125600.0,27.4499,27.4703,27.4363,27.4363,125600.0
2014-02-14 11:00:00,40.35,40.38,40.35,40.36,87400.0,27.4363,27.4567,27.4363,27.4431,87400.0
2014-02-14 11:10:00,40.36,40.39,40.35,40.35,41500.0,27.4431,27.4635,27.4363,27.4363,41500.0
2014-02-14 11:20:00,40.35,40.36,40.32,40.35,65100.0,27.4363,27.4431,27.4159,27.4363,65100.0
2014-02-14 11:30:00,40.36,40.39,40.35,40.39,47000.0,27.4431,27.4635,27.4363,27.4635,47000.0
2014-02-14 11:40:00,40.39,40.39,40.37,40.39,67900.0,27.4635,27.4635,27.4499,27.4635,67900.0
2014-02-14 11:50:00,40.38,40.4,40.34,40.37,169700.0,27.4567,27.4703,27.4295,27.4499,169700.0
2014-02-14 12:00:00,40.36,40.42,40.36,40.41,50500.0,27.4431,27.4839,27.4431,27.4771,50500.0
2014-02-14 12:10:00,40.42,40.43,40.4,40.4,58900.0,27.4839,27.4907,27.4703,27.4703,58900.0
2014-02-14 12:20:00,40.41,40.43,40.39,40.42,207300.0,27.4771,27.4907,27.4635,27.4839,207300.0
2014-02-14 12:30:00,40.43,40.47,40.42,40.46,114000.0,27.4907,27.5179,27.4839,27.5111,114000.0
2014-02-14 12:40:00,40.45,40.53,40.45,40.53,69900.0,27.5043,27.5587,27.5043,27.5587,69900.0
2014-02-14 12:50:00,40.53,40.57,40.52,40.57,300700.0,27.5587,27.5859,27.5519,27.5859,300700.0
2014-02-14 13:00:00,40.56,40.61,40.55,40.56,122900.0,27.5791,27.6131,27.5723,27.5791,122900.0
2014-02-14 13:10:00,40.56,40.57,40.54,40.57,88600.0,27.5791,27.5859,27.5655,27.5859,88600.0
2014-02-14 13:20:00,40.57,40.65,40.57,40.65,284500.0,27.5859,27.6403,27.5859,27.6403,284500.0
2014-02-14 13:30:00,40.65,40.67,40.64,40.65,90200.0,27.6403,27.6539,27.6335,27.6403,90200.0
2014-02-14 13:40:00,40.66,40.69,40.65,40.68,81300.0,27.6471,27.6675,27.6403,27.6607,81300.0
2014-02-14 13:50:00,40.69,40.7,40.68,40.69,59400.0,27.6675,27.6743,27.6607,27.6675,59400.0
2014-02-14 14:00:00,40.7,40.77,40.69,40.77,183400.0,27.6743,27.7219,27.6675,27.7219,183400.0
2014-02-14 14:10:00,40.76,40.78,40.75,40.77,87600.0,27.7151,27.7287,27.7083,27.7219,87600.0
2014-02-14 14:20:00,40.77,40.84,40.76,40.82,172100.0,27.7219,27.7695,27.7151,27.7559,172100.0
2014-02-14 14:30:00,40.82,40.82,40.75,40.76,94100.0,27.7559,27.7559,27.7083,27.7151,94100.0
2014-02-14 14:40:00,40.76,40.8,40.76,40.8,52400.0,27.7151,27.7423,27.7151,27.7423,52400.0
2014-02-14 14:50:00,40.8,40.83,40.79,40.82,116500.0,27.7423,27.7627,27.7355,27.7559,116500.0
2014-02-14 15:00:00,40.82,40.88,40.81,40.85,207200.0,27.7559,27.7967,27.7491,27.7763,207200.0
2014-02-14 15:10:00,40.84,40.85,40.79,40.79,169300.0,27.7695,27.7763,27.7355,27.7355,169300.0
2014-02-14 15:20:00,40.79,40.85,40.78,40.85,192600.0,27.7355,27.7763,27.7287,27.7763,192600.0
2014-02-14 15:30:00,40.85,40.88,40.84,40.85,336800.0,27.7763,27.7967,27.7695,27.7763,336800.0
2014-02-14 15:40:00,40.85,40.86,40.79,40.79,189700.0,27.7763,27.7831,27.7355,27.7355,189700.0
2014-02-14 15:50:00,40.79,40.81,40.77,40.79,563600.0,27.7355,27.7491,27.7219,27.7355,563600.0
2014-02-18 09:30:00,40.89,40.91,40.71,40.76,296400.0,27.8035,27.8171,27.6811,27.7151,296400.0
2014-02-18 09:40:00,40.76,40.77,40.7,40.75,128600.0,27.7151,27.7219,27.6743,27.7083,128600.0
2014-02-18 09:50:00,40.76,40.76,40.68,40.75,120200.0,27.7151,27.7151,27.6607,27.7083,120200.0
2014-02-18 10:00:00,40.75,40.75,40.61,40.7,183100.0,27.7083,27.7083,27.6131,27.6743,183100.0
2014-02-18 10:10:00,40.69,40.71,40.65,40.7,153500.0,27.6675,27.6811,27.6403,27.6743,153500.0
2014-02-18 10:20:00,40.68,40.71,40.66,40.7,97600.0,27.6607,27.6811,27.6471,27.6743,97600.0
2014-02-18 10:30:00,40.71,40.75,40.69,40.74,67100.0,27.6811,27.7083,27.6675,27.7015,67100.0
2014-02-18 10:40:00,40.75,40.79,40.74,40.74,102800.0,27.7083,27.7355,27.7015,27.7015,102800.0
2014-02-18 10:50:00,40.75,40.75,40.71,40.74,79800.0,27.7083,27.7083,27.6811,27.7015,79800.0
2014-02-18 11:00:00,40.75,40.75,40.69,40.69,105600.0,27.7083,27.7083,27.6675,27.6675,105600.0
2014-02-18 11:10:00,40.7,40.76,40.69,40.73,89100.0,27.6743,27.7151,27.6675,27.6947,89100.0
2014-02-18 11:20:00,40.73,40.78,40.71,40.78,113600.0,27.6947,27.7287,27.6811,27.7287,113600.0
2014-02-18 11:30:00,40.79,40.81,40.75,40.75,107700.0,27.7355,27.7491,27.7083,27.7083,107700.0
2014-02-18 11:40:00,40.75,40.77,40.71,40.71,86900.0,27.7083,27.7219,27.6811,27.6811,86900.0
2014-02-18 11:50:00,40.72,40.73,40.7,40.72,114700.0,27.6879,27.6947,27.6743,27.6879,114700.0
2014-02-18 12:00:00,40.71,40.72,40.64,40.65,117000.0,27.6811,27.6879,27.6335,27.6403,117000.0
2014-02-18 12:10:00,40.65,40.66,40.63,40.63,52200.0,27.6403,27.6471,27.6267,27.6267,52200.0
2014-02-18 12:20:00,40.64,40.72,40.64,40.72,161900.0,27.6335,27.6879,27.6335,27.6879,161900.0
2014-02-18 12:30:00,40.72,40.77,40.72,40.77,36400.0,27.6879,27.7219,27.6879,27.7219,36400.0
2014-02-18 12:40:00,40.77,40.81,40.77,40.81,101500.0,27.7219,27.7491,27.7219,27.7491,101500.0
2014-02-18 12:50:00,40.81,40.82,40.8,40.81,70200.0,27.7491,27.7559,27.7423,27.7491,70200.0
2014-02-18 13:00:00,40.81,40.83,40.8,40.81,36600.0,27.7491,27.7627,27.7423,27.7491,36600.0
2014-02-18 13:10:00,40.81,40.83,40.79,40.8,98300.0,27.7491,27.7627,27.7355,27.7423,98300.0
2014-02-18 13:20:00,40.8,40.81,40.78,40.81,78300.0,27.7423,27.7491,27.7287,27.7491,78300.0
2014-02-18 13:30:00,40.8,40.81,40.79,40.79,50600.0,27.7423,27.7491,27.7355,27.7355,50600.0
2014-02-18 13:40:00,40.8,40.81,40.77,40.77,82700.0,27.7423,27.7491,27.7219,27.7219,82700.0
2014-02-18 13:50:00,40.77,40.77,40.73,40.75,119700.0,27.7219,27.7219,27.6947,27.7083,119700.0
2014-02-18 14:00:00,40.76,40.79,40.75,40.78,62700.0,27.7151,27.7355,27.7083,27.7287,62700.0
2014-02-18 14:10:00,40.79,40.8,40.76,40.79,92100.0,27.7355,27.7423,27.7151,27.7355,92100.0
2014-02-18 14:20:00,40.78,40.81,40.78,40.78,93400.0,27.7287,27.7491,27.7287,27.7287,93400.0
2014-02-18 14:30:00,40.78,40.79,40.76,40.79,134200.0,27.7287,27.7355,27.7151,27.7355,134200.0
2014-02-18 14:40:00,40.79,40.84,40.79,40.84,160200.0,27.7355,27.7695,27.7355,27.7695,160200.0
2014-02-18 14:50:00,40.83,40.84,40.82,40.83,58700.0,27.7627,27.7695,27.7559,27.7627,58700.0
2014-02-18 15:00:00,40.83,40.83,40.77,40.8,232700.0,27.7627,27.7627,27.7219,27.7423,232700.0
2014-02-18 15:10:00,40.8,40.82,40.79,40.82,99000.0,27.7423,27.7559,27.7355,27.7559,99000.0
2014-02-18 15:20:00,40.81,40.82,40.76,40.78,197100.0,27.7491,27.7559,27.7151,27.7287,197100.0
2014-02-18 15:30:00,40.79,40.79,40.78,40.79,56800.0,27.7355,27.7355,27.7287,27.7355,56800.0
2014-02-18 15:40:00,40.79,40.8,40.76,40.8,256600.0,27.7355,27.7423,27.7151,27.7423,256600.0
2014-02-18 15:50:00,40.8,40.82,40.74,40.75,521300.0,27.7423,27.7559,27.7015,27.7083,521300.0
2014-02-19 09:30:00,40.62,40.62,40.42,40.52,262400.0,27.6199,27.6199,27.4839,27.5519,262400.0
2014-02-19 09:40:00,40.52,40.53,40.41,40.43,147400.0,27.5519,27.5587,27.4771,27.4907,147400.0
2014-02-19 09:50:00,40.44,40.48,40.42,40.45,144200.0,27.4975,27.5247,27.4839,27.5043,144200.0
2014-02-19 10:00:00,40.45,40.47,40.36,40.43,206500.0,27.5043,27.5179,27.4431,27.4907,206500.0
2014-02-19 10:10:00,40.43,40.56,40.43,40.55,156300.0,27.4907,27.5791,27.4907,27.5723,156300.0
2014-02-19 10:20:00,40.56,40.56,40.5,40.52,158400.0,27.5791,27.5791,27.5383,27.5519,158400.0
2014-02-19 10:30:00,40.52,40.58,40.52,40.55,135500.0,27.5519,27.5927,27.5519,27.5723,135500.0
2014-02-19 10:40:00,40.55,40.56,40.46,40.46,98200.0,27.5723,27.5791,27.5111,27.5111,98200.0
2014-02-19 10:50:00,40.46,40.49,40.44,40.47,138600.0,27.5111,27.5315,27.4975,27.5179,138600.0
2014-02-19 11:00:00,40.46,40.5,40.43,40.46,211800.0,27.5111,27.5383,27.4907,27.5111,211800.0
2014-02-19 11:10:00,40.46,40.46,40.42,40.43,64400.0,27.5111,27.5111,27.4839,27.4907,64400.0
2014-02-19 11:20:00,40.43,40.44,40.4,40.43,66400.0,27.4907,27.4975,27.4703,27.4907,66400.0
2014-02-19 11:30:00,40.42,40.43,40.36,40.38,111000.0,27.4839,27.4907,27.4431,27.4567,111000.0
2014-02-19 11:40:00,40.37,40.41,40.36,40.4,89300.0,27.4499,27.4771,27.4431,27.4703,89300.0
2014-02-19 11:50:00,40.4,40.4,40.27,40.27,95400.0,27.4703,27.4703,27.3819,27.3819,95400.0
2014-02-19 12:00:00,40.27,40.32,40.25,40.29,143200.0,27.3819,27.4159,27.3683,27.3955,143200.0
2014-02-19 12:10:00,40.29,40.3,40.19,40.2,121100.0,27.3955,27.4023,27.3276,27.3344,121100.0
2014-02-19 12:20:00,40.2,40.2,40.13,40.17,109300.0,27.3344,27.3344,27.2868,27.314,109300.0
2014-02-19 12:30:00,40.16,40.22,40.16,40.2,85900.0,27.3072,27.348,27.3072,27.3344,85900.0
2014-02-19 12:40:00,40.2,40.2,40.15,40.16,80300.0,27.3344,27.3344,27.3004,27.3072,80300.0
2014-02-19 12:50:00,40.16,40.2,40.13,40.18,106400.0,27.3072,27.3344,27.2868,27.3208,106400.0
2014-02-19 13:00:00,40.17,40.2,40.15,40.19,115000.0,27.314,27.3344,27.3004,27.3276,115000.0
2014-02-19 13:10:00,40.2,40.26,40.19,40.26,65600.0,27.3344,27.3751,27.3276,27.3751,65600.0
2014-02-19 13:20:00,40.26,40.26,40.2,40.21,79500.0,27.3751,27.3751,27.3344,27.3412,79500.0
2014-02-19 13:30:00,40.22,40.25,40.21,40.21,57100.0,27.348,27.3683,27.3412,27.3412,57100.0
2014-02-19 13:40:00,40.21,40.21,40.19,40.19,42200.0,27.3412,27.3412,27.3276,27.3276,42200.0
2014-02-19 13:50:00,40.19,40.2,40.14,40.15,97900.0,27.3276,27.3344,27.2936,27.3004,97900.0
2014-02-19 14:00:00,40.15,40.26,40.12,40.25,149400.0,27.3004,27.3751,27.28,27.3683,149400.0
2014-02-19 14:10:00,40.26,40.27,40.17,40.18,108000.0,27.3751,27.3819,27.314,27.3208,108000.0
2014-02-19 14:20:00,40.18,40.19,40.11,40.19,128900.0,27.3208,27.3276,27.2732,27.3276,128900.0
2014-02-19 14:30:00,40.19,40.19,40.13,40.18,89300.0,27.3276,27.3276,27.2868,27.3208,89300.0
2014-02-19 14:40:00,40.17,40.2,40.13,40.15,112600.0,27.314,27.3344,27.2868,27.3004,112600.0
2014-02-19 14:50:00,40.14,40.16,40.09,40.15,138300.0,27.2936,27.3072,27.2596,27.3004,138300.0
2014-02-19 15:00:00,40.14,40.15,40.12,40.14,76500.0,27.2936,27.3004,27.28,27.2936,76500.0
2014-02-19 15:10:00,40.13,40.14,40.03,40.05,416800.0,27.2868,27.2936,27.2188,27.2324,416800.0
2014-02-19 15:20:00,40.05,40.08,39.98,40.0,221100.0,27.2324,27.2528,27.1848,27.1984,221100.0
2014-02-19 15:30:00,39.99,40.01,39.95,39.98,313200.0,27.1916,27.2052,27.1644,27.1848,313200.0
2014-02-19 15:40:00,39.97,39.98,39.91,39.94,433900.0,27.178,27.1848,27.1372,27.1576,433900.0
2014-02-19 15:50:00,39.94,39.97,39.89,39.95,793600.0,27.1576,27.178,27.1236,27.1644,793600.0
2014-02-20 09:30:00,39.95,40.15,39.95,40.08,181700.0,27.1644,27.3004,27.1644,27.2528,181700.0
2014-02-20 09:40:00,40.08,40.17,40.04,40.04,246300.0,27.2528,27.314,27.2256,27.2256,246300.0
2014-02-20 09:50:00,40.03,40.1,39.94,39.96,198700.0,27.2188,27.2664,27.1576,27.1712,198700.0
2014-02-20 10:00:00,39.96,39.99,39.88,39.92,191300.0,27.1712,27.1916,27.1168,27.144,191300.0
2014-02-20 10:10:00,39.93,40.11,39.92,40.09,100200.0,27.1508,27.2732,27.144,27.2596,100200.0
2014-02-20 10:20:00,40.09,40.13,40.06,40.08,106100.0,27.2596,27.2868,27.2392,27.2528,106100.0
2014-02-20 10:30:00,40.09,40.21,40.08,40.18,188800.0,27.2596,27.3412,27.2528,27.3208,188800.0
2014-02-20 10:40:00,40.18,40.22,40.18,40.2,168700.0,27.3208,27.348,27.3208,27.3344,168700.0
2014-02-20 10:50:00,40.2,40.27,40.17,40.26,85100.0,27.3344,27.3819,27.314,27.3751,85100.0
2014-02-20 11:00:00,40.26,40.33,40.24,40.3,105000.0,27.3751,27.4227,27.3615,27.4023,105000.0
2014-02-20 11:10:00,40.3,40.3,40.18,40.19,89700.0,27.4023,27.4023,27.3208,27.3276,89700.0
2014-02-20 11:20:00,40.19,40.23,40.17,40.2,97000.0,27.3276,27.3547,27.314,27.3344,97000.0
2014-02-20 11:30:00,40.2,40.25,40.18,40.21,92100.0,27.3344,27.3683,27.3208,27.3412,92100.0
2014-02-20 11:40:00,40.2,40.23,40.19,40.22,67500.0,27.3344,27.3547,27.3276,27.348,67500.0
2014-02-20 11:50:00,40.22,40.22,40.17,40.21,48000.0,27.348,27.348,27.314,27.3412,48000.0
2014-02-20 12:00:00,40.21,40.22,40.19,40.21,52800.0,27.3412,27.348,27.3276,27.3412,52800.0
2014-02-20 12:10:00,40.22,40.26,40.19,40.25,75700.0,27.348,27.3751,27.3276,27.3683,75700.0
2014-02-20 12:20:00,40.25,40.29,40.23,40.27,66000.0,27.3683,27.3955,27.3547,27.3819,66000.0
2014-02-20 12:30:00,40.28,40.31,40.27,40.3,63900.0,27.3887,27.4091,27.3819,27.4023,63900.0
2014-02-20 12:40:00,40.29,40.32,40.25,40.28,85300.0,27.3955,27.4159,27.3683,27.3887,85300.0
2014-02-20 12:50:00,40.28,40.33,40.27,40.3,66900.0,27.3887,27.4227,27.3819,27.4023,66900.0
2014-02-20 13:00:00,40.3,40.35,40.27,40.34,81400.0,27.4023,27.4363,27.3819,27.4295,81400.0
2014-02-20 13:10:00,40.34,40.35,40.33,40.34,63300.0,27.4295,27.4363,27.4227,27.4295,63300.0
2014-02-20 13:20:00,40.33,40.35,40.33,40.34,41600.0,27.4227,27.4363,27.4227,27.4295,41600.0
2014-02-20 13:30:00,40.34,40.39,40.34,40.36,65700.0,27.4295,27.4635,27.4295,27.4431,65700.0
2014-02-20 13:40:00,40.36,40.37,40.32,40.37,70400.0,27.4431,27.4499,27.4159,27.4499,70400.0
2014-02-20 13:50:00,40.37,40.38,40.34,40.34,90900.0,27.4499,27.4567,27.4295,27.4295,90900.0
2014-02-20 14:00:00,40.34,40.36,40.31,40.32,368100.0,27.4295,27.4431,27.4091,27.4159,368100.0
2014-02-20 14:10:00,40.32,40.33,40.28,40.31,253000.0,27.4159,27.4227,27.3887,27.4091,253000.0
2014-02-20 14:20:00,40.31,40.34,40.28,40.31,77300.0,27.4091,27.4295,27.3887,27.4091,77300.0
2014-02-20 14:30:00,40.31,40.33,40.28,40.33,79300.0,27.4091,27.4227,27.3887,27.4227,79300.0
2014-02-20 14:40:00,40.33,40.36,40.32,40.36,98000.0,27.4227,27.4431,27.4159,27.4431,98000.0
2014-02-20 14:50:00,40.36,40.4,40.34,40.4,158300.0,27.4431,27.4703,27.4295,27.4703,158300.0
2014-02-20 15:00:00,40.39,40.42,40.39,40.41,107500.0,27.4635,27.4839,27.4635,27.4771,107500.0
2014-02-20 15:10:00,40.42,40.43,40.41,40.43,111100.0,27.4839,27.4907,27.4771,27.4907,111100.0
2014-02-20 15:20:00,40.43,40.43,40.33,40.35,170700.0,27.4907,27.4907,27.4227,27.4363,170700.0
2014-02-20 15:30:00,40.36,40.36,40.32,40.33,228500.0,27.4431,27.4431,27.4159,27.4227,228500.0
2014-02-20 15:40:00,40.33,40.38,40.32,40.37,304800.0,27.4227,27.4567,27.4159,27.4499,304800.0
2014-02-20 15:50:00,40.37,40.4,40.31,40.31,548000.0,27.4499,27.4703,27.4091,27.4091,548000.0
2014-02-21 09:30:00,40.26,40.38,40.26,40.32,766300.0,27.3751,27.4567,27.3751,27.4159,766300.0
2014-02-21 09:40:00,40.32,40.47,40.32,40.43,169900.0,27.4159,27.5179,27.4159,27.4907,169900.0
2014-02-21 09:50:00,40.43,40.48,40.36,40.38,184000.0,27.4907,27.5247,27.4431,27.4567,184000.0
2014-02-21 10:00:00,40.38,40.46,40.37,40.39,181000.0,27.4567,27.5111,27.4499,27.4635,181000.0
2014-02-21 10:10:00,40.39,40.41,40.27,40.31,136100.0,27.4635,27.4771,27.3819,27.4091,136100.0
2014-02-21 10:20:00,40.32,40.32,40.24,40.28,182800.0,27.4159,27.4159,27.3615,27.3887,182800.0
2014-02-21 10:30:00,40.29,40.43,40.29,40.42,104000.0,27.3955,27.4907,27.3955,27.4839,104000.0
2014-02-21 10:40:00,40.43,40.5,40.41,40.46,175400.0,27.4907,27.5383,27.4771,27.5111,175400.0
2014-02-21 10:50:00,40.46,40.5,40.42,40.5,120900.0,27.5111,27.5383,27.4839,27.5383,120900.0
2014-02-21 11:00:00,40.5,40.59,40.49,40.51,152000.0,27.5383,27.5995,27.5315,27.5451,152000.0
2014-02-21 11:10:00,40.51,40.54,40.46,40.48,250500.0,27.5451,27.5655,27.5111,27.5247,250500.0
2014-02-21 11:20:00,40.48,40.57,40.47,40.57,241600.0,27.5247,27.5859,27.5179,27.5859,241600.0
2014-02-21 11:30:00,40.57,40.62,40.54,40.62,134400.0,27.5859,27.6199,27.5655,27.6199,134400.0
2014-02-21 11:40:00,40.63,40.63,40.58,40.59,89700.0,27.6267,27.6267,27.5927,27.5995,89700.0
2014-02-21 11:50:00,40.59,40.6,40.53,40.53,53800.0,27.5995,27.6063,27.5587,27.5587,53800.0
2014-02-21 12:00:00,40.53,40.6,40.53,40.57,133300.0,27.5587,27.6063,27.5587,27.5859,133300.0
2014-02-21 12:10:00,40.57,40.58,40.53,40.58,76300.0,27.5859,27.5927,27.5587,27.5927,76300.0
2014-02-21 12:20:00,40.57,40.59,40.55,40.59,64200.0,27.5859,27.5995,27.5723,27.5995,64200.0
2014-02-21 12:30:00,40.59,40.6,40.56,40.57,76500.0,27.5995,27.6063,27.5791,27.5859,76500.0
2014-02-21 12:40:00,40.57,40.59,40.54,40.57,126100.0,27.5859,27.5995,27.5655,27.5859,126100.0
2014-02-21 12:50:00,40.57,40.59,40.55,40.55,79700.0,27.5859,27.5995,27.5723,27.5723,79700.0
2014-02-21 13:00:00,40.55,40.58,40.52,40.56,94200.0,27.5723,27.5927,27.5519,27.5791,94200.0
2014-02-21 13:10:00,40.56,40.57,40.54,40.56,58100.0,27.5791,27.5859,27.5655,27.5791,58100.0
2014-02-21 13:20:00,40.56,40.58,40.55,40.56,78200.0,27.5791,27.5927,27.5723,27.5791,78200.0
2014-02-21 13:30:00,40.57,40.58,40.51,40.51,97200.0,27.5859,27.5927,27.5451,27.5451,97200.0
2014-02-21 13:40:00,40.5,40.52,40.46,40.5,85000.0,27.5383,27.5519,27.5111,27.5383,85000.0
2014-02-21 13:50:00,40.49,40.51,40.46,40.48,59700.0,27.5315,27.5451,27.5111,27.5247,59700.0
2014-02-21 14:00:00,40.48,40.51,40.48,40.49,48800.0,27.5247,27.5451,27.5247,27.5315,48800.0
2014-02-21 14:10:00,40.49,40.5,40.42,40.43,99000.0,27.5315,27.5383,27.4839,27.4907,99000.0
2014-02-21 14:20:00,40.44,40.46,40.41,40.41,88600.0,27.4975,27.5111,27.4771,27.4771,88600.0
2014-02-21 14:30:00,40.4,40.4,40.3,40.3,127500.0,27.4703,27.4703,27.4023,27.4023,127500.0
2014-02-21 14:40:00,40.3,40.36,40.3,40.34,106200.0,27.4023,27.4431,27.4023,27.4295,106200.0
2014-02-21 14:50:00,40.35,40.4,40.34,40.36,90300.0,27.4363,27.4703,27.4295,27.4431,90300.0
2014-02-21 15:00:00,40.36,40.37,40.35,40.37,86100.0,27.4431,27.4499,27.4363,27.4499,86100.0
2014-02-21 15:10:00,40.37,40.37,40.32,40.34,90000.0,27.4499,27.4499,27.4159,27.4295,90000.0
2014-02-21 15:20:00,40.35,40.41,40.34,40.41,146100.0,27.4363,27.4771,27.4295,27.4771,146100.0
2014-02-21 15:30:00,40.41,40.43,40.37,40.38,289000.0,27.4771,27.4907,27.4499,27.4567,289000.0
2014-02-21 15:40:00,40.38,40.41,40.36,40.37,280800.0,27.4567,27.4771,27.4431,27.4499,280800.0
2014-02-21 15:50:00,40.37,40.38,40.34,40.36,803800.0,27.4499,27.4567,27.4295,27.4431,803800.0
2014-02-24 09:30:00,40.3,40.68,40.29,40.65,204600.0,27.4023,27.6607,27.3955,27.6403,204600.0
2014-02-24 09:40:00,40.65,40.66,40.51,40.61,177500.0,27.6403,27.6471,27.5451,27.6131,177500.0
2014-02-24 09:50:00,40.61,40.74,40.59,40.68,206300.0,27.6131,27.7015,27.5995,27.6607,206300.0
2014-02-24 10:00:00,40.69,40.73,40.62,40.66,136400.0,27.6675,27.6947,27.6199,27.6471,136400.0
2014-02-24 10:10:00,40.66,40.68,40.59,40.59,96100.0,27.6471,27.6607,27.5995,27.5995,96100.0
2014-02-24 10:20:00,40.59,40.64,40.58,40.61,62600.0,27.5995,27.6335,27.5927,27.6131,62600.0
2014-02-24 10:30:00,40.61,40.68,40.59,40.67,141000.0,27.6131,27.6607,27.5995,27.6539,141000.0
2014-02-24 10:40:00,40.68,40.72,40.66,40.7,97200.0,27.6607,27.6879,27.6471,27.6743,97200.0
2014-02-24 10:50:00,40.7,40.71,40.68,40.68,163900.0,27.6743,27.6811,27.6607,27.6607,163900.0
2014-02-24 11:00:00,40.68,40.7,40.64,40.7,78200.0,27.6607,27.6743,27.6335,27.6743,78200.0
2014-02-24 11:10:00,40.69,40.72,40.68,40.69,89400.0,27.6675,27.6879,27.6607,27.6675,89400.0
2014-02-24 11:20:00,40.7,40.77,40.68,40.77,87500.0,27.6743,27.7219,27.6607,27.7219,87500.0
2014-02-24 11:30:00,40.77,40.85,40.76,40.81,111000.0,27.7219,27.7763,27.7151,27.7491,111000.0
2014-02-24 11:40:00,40.81,40.86,40.8,40.84,55700.0,27.7491,27.7831,27.7423,27.7695,55700.0
2014-02-24 11:50:00,40.83,40.87,40.82,40.84,76900.0,27.7627,27.7899,27.7559,27.7695,76900.0
2014-02-24 12:00:00,40.85,40.91,40.84,40.91,84300.0,27.7763,27.8171,27.7695,27.8171,84300.0
2014-02-24 12:10:00,40.9,40.94,40.88,40.94,104900.0,27.8103,27.8375,27.7967,27.8375,104900.0
2014-02-24 12:20:00,40.94,40.95,40.91,40.92,71800.0,27.8375,27.8443,27.8171,27.8239,71800.0
2014-02-24 12:30:00,40.92,40.92,40.87,40.89,62600.0,27.8239,27.8239,27.7899,27.8035,62600.0
2014-02-24 12:40:00,40.88,40.88,40.82,40.83,97900.0,27.7967,27.7967,27.7559,27.7627,97900.0
2014-02-24 12:50:00,40.84,40.86,40.83,40.83,51400.0,27.7695,27.7831,27.7627,27.7627,51400.0
2014-02-24 13:00:00,40.83,40.86,40.83,40.84,66100.0,27.7627,27.7831,27.7627,27.7695,66100.0
2014-02-24 13:10:00,40.84,40.84,40.81,40.81,35800.0,27.7695,27.7695,27.7491,27.7491,35800.0
2014-02-24 13:20:00,40.81,40.85,40.81,40.83,69400.0,27.7491,27.7763,27.7491,27.7627,69400.0
2014-02-24 13:30:00,40.83,40.88,40.83,40.86,87200.0,27.7627,27.7967,27.7627,27.7831,87200.0
2014-02-24 13:40:00,40.85,40.86,40.81,40.83,137900.0,27.7763,27.7831,27.7491,27.7627,137900.0
2014-02-24 13:50:00,40.84,40.84,40.82,40.83,89400.0,27.7695,27.7695,27.7559,27.7627,89400.0
2014-02-24 14:00:00,40.82,40.87,40.81,40.87,109800.0,27.7559,27.7899,27.7491,27.7899,109800.0
2014-02-24 14:10:00,40.86,40.87,40.84,40.84,48300.0,27.7831,27.7899,27.7695,27.7695,48300.0
2014-02-24 14:20:00,40.85,40.85,40.82,40.82,59800.0,27.7763,27.7763,27.7559,27.7559,59800.0
2014-02-24 14:30:00,40.83,40.84,40.82,40.84,69800.0,27.7627,27.7695,27.7559,27.7695,69800.0
2014-02-24 14:40:00,40.84,40.88,40.84,40.87,85500.0,27.7695,27.7967,27.7695,27.7899,85500.0
2014-02-24 14:50:00,40.85,40.88,40.82,40.83,61000.0,27.7763,27.7967,27.7559,27.7627,61000.0
2014-02-24 15:00:00,40.82,40.85,40.81,40.82,89400.0,27.7559,27.7763,27.7491,27.7559,89400.0
2014-02-24 15:10:00,40.82,40.83,40.79,40.82,84800.0,27.7559,27.7627,27.7355,27.7559,84800.0
2014-02-24 15:20:00,40.82,40.84,40.76,40.76,144100.0,27.7559,27.7695,27.7151,27.7151,144100.0
2014-02-24 15:30:00,40.76,40.83,40.76,40.8,190600.0,27.7151,27.7627,27.7151,27.7423,190600.0
2014-02-24 15:40:00,40.8,40.82,40.77,40.8,319800.0,27.7423,27.7559,27.7219,27.7423,319800.0
2014-02-24 15:50:00,40.8,40.83,40.79,40.8,1075700.0,27.7423,27.7627,27.7355,27.7423,1075700.0
2014-02-25 09:30:00,40.75,40.85,40.69,40.73,176200.0,27.7083,27.7763,27.6675,27.6947,176200.0
2014-02-25 09:40:00,40.71,40.73,40.63,40.63,133200.0,27.6811,27.6947,27.6267,27.6267,133200.0
2014-02-25 09:50:00,40.63,40.68,40.56,40.63,119900.0,27.6267,27.6607,27.5791,27.6267,119900.0
2014-02-25 10:00:00,40.63,40.69,40.59,40.66,209500.0,27.6267,27.6675,27.5995,27.6471,209500.0
2014-02-25 10:10:00,40.66,40.78,40.64,40.78,274000.0,27.6471,27.7287,27.6335,27.7287,274000.0
2014-02-25 10:20:00,40.79,40.86,40.77,40.8,374800.0,27.7355,27.7831,27.7219,27.7423,374800.0
2014-02-25 10:30:00,40.81,40.86,40.8,40.86,334200.0,27.7491,27.7831,27.7423,27.7831,334200.0
2014-02-25 10:40:00,40.85,40.86,40.79,40.83,182300.0,27.7763,27.7831,27.7355,27.7627,182300.0
2014-02-25 10:50:00,40.83,40.86,40.82,40.82,274600.0,27.7627,27.7831,27.7559,27.7559,274600.0
2014-02-25 11:00:00,40.82,40.87,40.82,40.85,171200.0,27.7559,27.7899,27.7559,27.7763,171200.0
2014-02-25 11:10:00,40.86,40.95,40.85,40.91,119500.0,27.7831,27.8443,27.7763,27.8171,119500.0
2014-02-25 11:20:00,40.91,40.98,40.91,40.98,133300.0,27.8171,27.8647,27.8171,27.8647,133300.0
2014-02-25 11:30:00,40.98,41.0,40.9,40.9,160800.0,27.8647,27.8783,27.8103,27.8103,160800.0
2014-02-25 11:40:00,40.9,40.92,40.85,40.91,122000.0,27.8103,27.8239,27.7763,27.8171,122000.0
2014-02-25 11:50:00,40.91,40.91,40.81,40.83,144400.0,27.8171,27.8171,27.7491,27.7627,144400.0
2014-02-25 12:00:00,40.83,40.84,40.77,40.81,157000.0,27.7627,27.7695,27.7219,27.7491,157000.0
2014-02-25 12:10:00,40.81,40.83,40.8,40.8,43900.0,27.7491,27.7627,27.7423,27.7423,43900.0
2014-02-25 12:20:00,40.8,40.84,40.79,40.82,92400.0,27.7423,27.7695,27.7355,27.7559,92400.0
2014-02-25 12:30:00,40.82,40.87,40.81,40.86,41100.0,27.7559,27.7899,27.7491,27.7831,41100.0
2014-02-25 12:40:00,40.86,40.88,40.84,40.86,79200.0,27.7831,27.7967,27.7695,27.7831,79200.0
2014-02-25 12:50:00,40.86,40.88,40.85,40.86,50300.0,27.7831,27.7967,27.7763,27.7831,50300.0
2014-02-25 13:00:00,40.86,40.9,40.84,40.9,49700.0,27.7831,27.8103,27.7695,27.8103,49700.0
2014-02-25 13:10:00,40.89,40.9,40.87,40.88,25000.0,27.8035,27.8103,27.7899,27.7967,25000.0
2014-02-25 13:20:00,40.88,40.9,40.87,40.89,49200.0,27.7967,27.8103,27.7899,27.8035,49200.0
2014-02-25 13:30:00,40.89,40.91,40.88,40.89,66100.0,27.8035,27.8171,27.7967,27.8035,66100.0
2014-02-25 13:40:00,40.89,40.91,40.87,40.89,83800.0,27.8035,27.8171,27.7899,27.8035,83800.0
2014-02-25 13:50:00,40.89,40.9,40.87,40.87,296800.0,27.8035,27.8103,27.7899,27.7899,296800.0
2014-02-25 14:00:00,40.88,40.9,40.79,40.84,85800.0,27.7967,27.8103,27.7355,27.7695,85800.0
2014-02-25 14:10:00,40.84,40.86,40.8,40.84,462500.0,27.7695,27.7831,27.7423,27.7695,462500.0
2014-02-25 14:20:00,40.84,40.87,40.82,40.86,147900.0,27.7695,27.7899,27.7559,27.7831,147900.0
2014-02-25 14:30:00,40.85,40.87,40.83,40.85,181700.0,27.7763,27.7899,27.7627,27.7763,181700.0
2014-02-25 14:40:00,40.85,40.87,40.85,40.87,127000.0,27.7763,27.7899,27.7763,27.7899,127000.0
2014-02-25 14:50:00,40.86,40.88,40.85,40.87,101000.0,27.7831,27.7967,27.7763,27.7899,101000.0
2014-02-25 15:00:00,40.87,40.88,40.84,40.87,277900.0,27.7899,27.7967,27.7695,27.7899,277900.0
2014-02-25 15:10:00,40.88,40.88,40.84,40.87,326400.0,27.7967,27.7967,27.7695,27.7899,326400.0
2014-02-25 15:20:00,40.87,40.9,40.84,40.88,285500.0,27.7899,27.8103,27.7695,27.7967,285500.0
2014-02-25 15:30:00,40.88,40.96,40.87,40.95,394800.0,27.7967,27.8511,27.7899,27.8443,394800.0
2014-02-25 15:40:00,40.95,40.96,40.88,40.94,682300.0,27.8443,27.8511,27.7967,27.8375,682300.0
2014-02-25 15:50:00,40.93,40.96,40.89,40.95,881400.0,27.8307,27.8511,27.8035,27.8443,881400.0
2014-02-26 09:30:00,40.89,41.16,40.89,41.04,448000.0,27.8035,27.9871,27.8035,27.9055,448000.0
2014-02-26 09:40:00,41.05,41.06,40.83,40.87,222200.0,27.9123,27.9191,27.7627,27.7899,222200.0
2014-02-26 09:50:00,40.87,40.87,40.76,40.78,121100.0,27.7899,27.7899,27.7151,27.7287,121100.0
2014-02-26 10:00:00,40.77,40.89,40.76,40.79,193900.0,27.7219,27.8035,27.7151,27.7355,193900.0
2014-02-26 10:10:00,40.79,40.89,40.79,40.84,114200.0,27.7355,27.8035,27.7355,27.7695,114200.0
2014-02-26 10:20:00,40.83,41.11,40.83,41.07,486300.0,27.7627,27.9531,27.7627,27.9259,486300.0
2014-02-26 10:30:00,41.07,41.19,41.04,41.19,327300.0,27.9259,28.0075,27.9055,28.0075,327300.0
2014-02-26 10:40:00,41.19,41.25,41.11,41.11,217500.0,28.0075,28.0483,27.9531,27.9531,217500.0
2014-02-26 10:50:00,41.12,41.17,41.03,41.07,131400.0,27.9599,27.9939,27.8987,27.9259,131400.0
2014-02-26 11:00:00,41.06,41.09,41.04,41.04,73600.0,27.9191,27.9395,27.9055,27.9055,73600.0
2014-02-26 11:10:00,41.03,41.12,41.02,41.12,65100.0,27.8987,27.9599,27.8919,27.9599,65100.0
2014-02-26 11:20:00,41.12,41.13,41.08,41.13,69100.0,27.9599,27.9667,27.9327,27.9667,69100.0
2014-02-26 11:30:00,41.13,41.14,41.06,41.11,119700.0,27.9667,27.9735,27.9191,27.9531,119700.0
2014-02-26 11:40:00,41.11,41.18,41.09,41.1,132600.0,27.9531,28.0007,27.9395,27.9463,132600.0
2014-02-26 11:50:00,41.1,41.14,41.09,41.13,46600.0,27.9463,27.9735,27.9395,27.9667,46600.0
2014-02-26 12:00:00,41.12,41.15,41.11,41.11,79500.0,27.9599,27.9803,27.9531,27.9531,79500.0
2014-02-26 12:10:00,41.12,41.18,41.12,41.14,77500.0,27.9599,28.0007,27.9599,27.9735,77500.0
2014-02-26 12:20:00,41.13,41.18,41.11,41.15,80500.0,27.9667,28.0007,27.9531,27.9803,80500.0
2014-02-26 12:30:00,41.16,41.23,41.15,41.22,92200.0,27.9871,28.0347,27.9803,28.0279,92200.0
2014-02-26 12:40:00,41.21,41.23,41.18,41.21,66700.0,28.0211,28.0347,28.0007,28.0211,66700.0
2014-02-26 12:50:00,41.2,41.2,41.15,41.15,45900.0,28.0143,28.0143,27.9803,27.9803,45900.0
2014-02-26 13:00:00,41.16,41.16,41.1,41.13,135000.0,27.9871,27.9871,27.9463,27.9667,135000.0
2014-02-26 13:10:00,41.13,41.17,41.11,41.13,69300.0,27.9667,27.9939,27.9531,27.9667,69300.0
2014-02-26 13:20:00,41.14,41.19,41.13,41.18,49600.0,27.9735,28.0075,27.9667,28.0007,49600.0
2014-02-26 13:30:00,41.19,41.19,41.11,41.13,58900.0,28.0075,28.0075,27.9531,27.9667,58900.0
2014-02-26 13:40:00,41.13,41.19,41.13,41.16,67600.0,27.9667,28.0075,27.9667,27.9871,67600.0
2014-02-26 13:50:00,41.17,41.18,41.11,41.13,65500.0,27.9939,28.0007,27.9531,27.9667,65500.0
2014-02-26 14:00:00,41.11,41.15,41.03,41.03,108500.0,27.9531,27.9803,27.8987,27.8987,108500.0
2014-02-26 14:10:00,41.03,41.06,41.0,41.0,63700.0,27.8987,27.9191,27.8783,27.8783,63700.0
2014-02-26 14:20:00,41.0,41.05,40.95,40.95,93500.0,27.8783,27.9123,27.8443,27.8443,93500.0
2014-02-26 14:30:00,40.96,41.01,40.92,40.98,135800.0,27.8511,27.8851,27.8239,27.8647,135800.0
2014-02-26 14:40:00,40.99,41.03,40.98,41.0,97300.0,27.8715,27.8987,27.8647,27.8783,97300.0
2014-02-26 14:50:00,41.0,41.02,40.97,41.01,78200.0,27.8783,27.8919,27.8579,27.8851,78200.0
2014-02-26 15:00:00,41.02,41.03,40.96,40.96,85000.0,27.8919,27.8987,27.8511,27.8511,85000.0
2014-02-26 15:10:00,40.96,41.01,40.92,40.97,134900.0,27.8511,27.8851,27.8239,27.8579,134900.0
2014-02-26 15:20:00,40.97,41.01,40.93,40.96,119800.0,27.8579,27.8851,27.8307,27.8511,119800.0
2014-02-26 15:30:00,40.97,41.02,40.97,40.99,158100.0,27.8579,27.8919,27.8579,27.8715,158100.0
2014-02-26 15:40:00,40.99,41.0,40.93,40.94,212700.0,27.8715,27.8783,27.8307,27.8375,212700.0
2014-02-26 15:50:00,40.95,41.0,40.94,40.98,449800.0,27.8443,27.8783,27.8375,27.8647,449800.0
2014-02-27 09:30:00,40.94,41.01,40.86,40.87,103500.0,27.8375,27.8851,27.7831,27.7899,103500.0
2014-02-27 09:40:00,40.87,40.95,40.87,40.91,49700.0,27.7899,27.8443,27.7899,27.8171,49700.0
2014-02-27 09:50:00,40.9,40.9,40.78,40.85,70200.0,27.8103,27.8103,27.7287,27.7763,70200.0
2014-02-27 10:00:00,40.86,40.91,40.77,40.83,63600.0,27.7831,27.8171,27.7219,27.7627,63600.0
2014-02-27 10:10:00,40.84,40.86,40.79,40.86,60500.0,27.7695,27.7831,27.7355,27.7831,60500.0
2014-02-27 10:20:00,40.86,40.88,40.79,40.79,45000.0,27.7831,27.7967,27.7355,27.7355,45000.0
2014-02-27 10:30:00,40.79,40.87,40.78,40.8,98300.0,27.7355,27.7899,27.7287,27.7423,98300.0
2014-02-27 10:40:00,40.81,40.89,40.81,40.83,56100.0,27.7491,27.8035,27.7491,27.7627,56100.0
2014-02-27 10:50:00,40.84,40.92,40.84,40.9,44100.0,27.7695,27.8239,27.7695,27.8103,44100.0
2014-02-27 11:00:00,40.91,40.95,40.87,40.95,54300.0,27.8171,27.8443,27.7899,27.8443,54300.0
2014-02-27 11:10:00,40.95,41.02,40.95,41.0,43500.0,27.8443,27.8919,27.8443,27.8783,43500.0
2014-02-27 11:20:00,41.0,41.02,40.97,40.97,34000.0,27.8783,27.8919,27.8579,27.8579,34000.0
2014-02-27 11:30:00,40.98,40.98,40.93,40.96,47100.0,27.8647,27.8647,27.8307,27.8511,47100.0
2014-02-27 11:40:00,40.96,40.97,40.9,40.91,54700.0,27.8511,27.8579,27.8103,27.8171,54700.0
2014-02-27 11:50:00,40.91,40.95,40.9,40.93,34600.0,27.8171,27.8443,27.8103,27.8307,34600.0
2014-02-27 12:00:00,40.93,40.97,40.86,40.86,42300.0,27.8307,27.8579,27.7831,27.7831,42300.0
2014-02-27 12:10:00,40.85,40.94,40.85,40.91,29800.0,27.7763,27.8375,27.7763,27.8171,29800.0
2014-02-27 12:20:00,40.91,40.95,40.89,40.93,42800.0,27.8171,27.8443,27.8035,27.8307,42800.0
2014-02-27 12:30:00,40.94,40.94,40.88,40.93,42400.0,27.8375,27.8375,27.7967,27.8307,42400.0
2014-02-27 12:40:00,40.93,40.95,40.92,40.93,19900.0,27.8307,27.8443,27.8239,27.8307,19900.0
2014-02-27 12:50:00,40.93,40.94,40.91,40.93,64100.0,27.8307,27.8375,27.8171,27.8307,64100.0
2014-02-27 13:00:00,40.93,40.95,40.92,40.95,36800.0,27.8307,27.8443,27.8239,27.8443,36800.0
2014-02-27 13:10:00,40.95,40.96,40.92,40.96,23500.0,27.8443,27.8511,27.8239,27.8511,23500.0
2014-02-27 13:20:00,40.95,41.01,40.94,41.01,36300.0,27.8443,27.8851,27.8375,27.8851,36300.0
2014-02-27 13:30:00,41.01,41.06,40.99,41.03,100300.0,27.8851,27.9191,27.8715,27.8987,100300.0
2014-02-27 13:40:00,41.04,41.05,41.01,41.05,56600.0,27.9055,27.9123,27.8851,27.9123,56600.0
2014-02-27 13:50:00,41.05,41.07,41.03,41.07,98800.0,27.9123,27.9259,27.8987,27.9259,98800.0
2014-02-27 14:00:00,41.07,41.09,41.05,41.08,62000.0,27.9259,27.9395,27.9123,27.9327,62000.0
2014-02-27 14:10:00,41.08,41.08,41.04,41.04,47500.0,27.9327,27.9327,27.9055,27.9055,47500.0
2014-02-27 14:20:00,41.04,41.05,40.99,41.0,105500.0,27.9055,27.9123,27.8715,27.8783,105500.0
2014-02-27 14:30:00,41.0,41.04,41.0,41.0,60400.0,27.8783,27.9055,27.8783,27.8783,60400.0
2014-02-27 14:40:00,41.0,41.04,41.0,41.02,89800.0,27.8783,27.9055,27.8783,27.8919,89800.0
2014-02-27 14:50:00,41.02,41.07,41.02,41.06,76400.0,27.8919,27.9259,27.8919,27.9191,76400.0
2014-02-27 15:00:00,41.05,41.11,41.03,41.11,94600.0,27.9123,27.9531,27.8987,27.9531,94600.0
2014-02-27 15:10:00,41.1,41.12,41.07,41.1,77100.0,27.9463,27.9599,27.9259,27.9463,77100.0
2014-02-27 15:20:00,41.09,41.12,41.07,41.09,108200.0,27.9395,27.9599,27.9259,27.9395,108200.0
2014-02-27 15:30:00,41.1,41.13,41.08,41.1,108800.0,27.9463,27.9667,27.9327,27.9463,108800.0
2014-02-27 15:40:00,41.09,41.12,41.05,41.05,292900.0,27.9395,27.9599,27.9123,27.9123,292900.0
2014-02-27 15:50:00,41.05,41.15,41.04,41.14,636800.0,27.9123,27.9803,27.9055,27.9735,636800.0
2014-02-28 09:30:00,41.15,41.2,41.11,41.2,128600.0,27.9803,28.0143,27.9531,28.0143,128600.0
2014-02-28 09:40:00,41.2,41.3,41.2,41.24,103800.0,28.0143,28.0823,28.0143,28.0415,103800.0
2014-02-28 09:50:00,41.23,41.25,41.15,41.23,172400.0,28.0347,28.0483,27.9803,28.0347,172400.0
2014-02-28 10:00:00,41.24,41.38,41.24,41.32,88900.0,28.0415,28.1367,28.0415,28.0959,88900.0
2014-02-28 10:10:00,41.32,41.4,41.27,41.32,117900.0,28.0959,28.1503,28.0619,28.0959,117900.0
2014-02-28 10:20:00,41.32,41.44,41.31,41.4,53700.0,28.0959,28.1775,28.0891,28.1503,53700.0
2014-02-28 10:30:00,41.4,41.42,41.32,41.32,54300.0,28.1503,28.1639,28.0959,28.0959,54300.0
2014-02-28 10:40:00,41.33,41.43,41.33,41.41,75200.0,28.1027,28.1707,28.1027,28.1571,75200.0
2014-02-28 10:50:00,41.41,41.47,41.38,41.46,135200.0,28.1571,28.1979,28.1367,28.1911,135200.0
2014-02-28 11:00:00,41.45,41.45,41.38,41.44,60500.0,28.1843,28.1843,28.1367,28.1775,60500.0
2014-02-28 11:10:00,41.43,41.44,41.38,41.41,42600.0,28.1707,28.1775,28.1367,28.1571,42600.0
2014-02-28 11:20:00,41.41,41.44,41.4,41.43,53100.0,28.1571,28.1775,28.1503,28.1707,53100.0
2014-02-28 11:30:00,41.42,41.44,41.39,41.39,45600.0,28.1639,28.1775,28.1435,28.1435,45600.0
2014-02-28 11:40:00,41.39,41.42,41.38,41.41,79700.0,28.1435,28.1639,28.1367,28.1571,79700.0
2014-02-28 11:50:00,41.41,41.46,41.39,41.41,373100.0,28.1571,28.1911,28.1435,28.1571,373100.0
2014-02-28 12:00:00,41.42,41.42,41.37,41.4,75500.0,28.1639,28.1639,28.1299,28.1503,75500.0
2014-02-28 12:10:00,41.4,41.41,41.39,41.4,54900.0,28.1503,28.1571,28.1435,28.1503,54900.0
2014-02-28 12:20:00,41.4,41.43,41.36,41.42,127000.0,28.1503,28.1707,28.1231,28.1639,127000.0
2014-02-28 12:30:00,41.42,41.46,41.4,41.45,62700.0,28.1639,28.1911,28.1503,28.1843,62700.0
2014-02-28 12:40:00,41.45,41.45,41.4,41.42,39600.0,28.1843,28.1843,28.1503,28.1639,39600.0
2014-02-28 12:50:00,41.42,41.43,41.4,41.41,26700.0,28.1639,28.1707,28.1503,28.1571,26700.0
2014-02-28 13:00:00,41.4,41.41,41.39,41.4,22800.0,28.1503,28.1571,28.1435,28.1503,22800.0
2014-02-28 13:10:00,41.4,41.4,41.36,41.37,171900.0,28.1503,28.1503,28.1231,28.1299,171900.0
2014-02-28 13:20:00,41.38,41.39,41.36,41.38,127300.0,28.1367,28.1435,28.1231,28.1367,127300.0
2014-02-28 13:30:00,41.38,41.39,41.37,41.38,46100.0,28.1367,28.1435,28.1299,28.1367,46100.0
2014-02-28 13:40:00,41.37,41.38,41.28,41.31,131100.0,28.1299,28.1367,28.0687,28.0891,131100.0
2014-02-28 13:50:00,41.31,41.34,41.3,41.31,72600.0,28.0891,28.1095,28.0823,28.0891,72600.0
2014-02-28 14:00:00,41.32,41.32,41.23,41.24,135800.0,28.0959,28.0959,28.0347,28.0415,135800.0
2014-02-28 14:10:00,41.24,41.26,41.23,41.25,190000.0,28.0415,28.0551,28.0347,28.0483,190000.0
2014-02-28 14:20:00,41.25,41.29,41.24,41.29,117900.0,28.0483,28.0755,28.0415,28.0755,117900.0
2014-02-28 14:30:00,41.29,41.29,41.24,41.25,98000.0,28.0755,28.0755,28.0415,28.0483,98000.0
2014-02-28 14:40:00,41.25,41.27,41.2,41.21,188900.0,28.0483,28.0619,28.0143,28.0211,188900.0
2014-02-28 14:50:00,41.21,41.26,41.2,41.25,267200.0,28.0211,28.0551,28.0143,28.0483,267200.0
2014-02-28 15:00:00,41.24,41.24,41.06,41.06,209100.0,28.0415,28.0415,27.9191,27.9191,209100.0
2014-02-28 15:10:00,41.06,41.16,41.01,41.12,195600.0,27.9191,27.9871,27.8851,27.9599,195600.0
2014-02-28 15:20:00,41.11,41.18,41.1,41.13,182900.0,27.9531,28.0007,27.9463,27.9667,182900.0
2014-02-28 15:30:00,41.14,41.21,41.13,41.15,218600.0,27.9735,28.0211,27.9667,27.9803,218600.0
2014-02-28 15:40:00,41.16,41.23,41.1,41.11,321900.0,27.9871,28.0347,27.9463,27.9531,321900.0
2014-02-28 15:50:00,41.11,41.2,41.1,41.16,706000.0,27.9531,28.0143,27.9463,27.9871,706000.0
2014-03-03 09:30:00,40.88,40.92,40.77,40.87,240300.0,27.7967,27.8239,27.7219,27.7899,240300.0
2014-03-03 09:40:00,40.87,40.93,40.78,40.81,189400.0,27.7899,27.8307,27.7287,27.7491,189400.0
2014-03-03 09:50:00,40.8,40.9,40.79,40.82,113600.0,27.7423,27.8103,27.7355,27.7559,113600.0
2014-03-03 10:00:00,40.82,40.9,40.76,40.78,173500.0,27.7559,27.8103,27.7151,27.7287,173500.0
2014-03-03 10:10:00,40.77,40.8,40.6,40.63,642200.0,27.7219,27.7423,27.6063,27.6267,642200.0
2014-03-03 10:20:00,40.63,40.74,40.6,40.72,264500.0,27.6267,27.7015,27.6063,27.6879,264500.0
2014-03-03 10:30:00,40.73,40.77,40.72,40.74,159100.0,27.6947,27.7219,27.6879,27.7015,159100.0
2014-03-03 10:40:00,40.73,40.79,40.73,40.77,92600.0,27.6947,27.7355,27.6947,27.7219,92600.0
2014-03-03 10:50:00,40.78,40.81,40.75,40.8,77600.0,27.7287,27.7491,27.7083,27.7423,77600.0
2014-03-03 11:00:00,40.81,40.81,40.65,40.66,90700.0,27.7491,27.7491,27.6403,27.6471,90700.0
2014-03-03 11:10:00,40.66,40.72,40.63,40.71,102700.0,27.6471,27.6879,27.6267,27.6811,102700.0
2014-03-03 11:20:00,40.72,40.79,40.7,40.73,85500.0,27.6879,27.7355,27.6743,27.6947,85500.0
2014-03-03 11:30:00,40.74,40.75,40.7,40.72,90200.0,27.7015,27.7083,27.6743,27.6879,90200.0
2014-03-03 11:40:00,40.72,40.75,40.67,40.71,67400.0,27.6879,27.7083,27.6539,27.6811,67400.0
2014-03-03 11:50:00,40.71,40.71,40.64,40.65,78700.0,27.6811,27.6811,27.6335,27.6403,78700.0
2014-03-03 12:00:00,40.65,40.68,40.62,40.63,83400.0,27.6403,27.6607,27.6199,27.6267,83400.0
2014-03-03 12:10:00,40.63,40.7,40.57,40.66,199300.0,27.6267,27.6743,27.5859,27.6471,199300.0
2014-03-03 12:20:00,40.67,40.76,40.66,40.72,63000.0,27.6539,27.7151,27.6471,27.6879,63000.0
2014-03-03 12:30:00,40.71,40.75,40.69,40.72,50200.0,27.6811,27.7083,27.6675,27.6879,50200.0
2014-03-03 12:40:00,40.72,40.73,40.69,40.71,33000.0,27.6879,27.6947,27.6675,27.6811,33000.0
2014-03-03 12:50:00,40.71,40.75,40.66,40.73,53300.0,27.6811,27.7083,27.6471,27.6947,53300.0
2014-03-03 13:00:00,40.73,40.77,40.73,40.74,66200.0,27.6947,27.7219,27.6947,27.7015,66200.0
2014-03-03 13:10:00,40.75,40.75,40.7,40.72,289100.0,27.7083,27.7083,27.6743,27.6879,289100.0
2014-03-03 13:20:00,40.71,40.72,40.65,40.66,222900.0,27.6811,27.6879,27.6403,27.6471,222900.0
2014-03-03 13:30:00,40.66,40.71,40.63,40.71,93600.0,27.6471,27.6811,27.6267,27.6811,93600.0
2014-03-03 13:40:00,40.71,40.71,40.66,40.68,79600.0,27.6811,27.6811,27.6471,27.6607,79600.0
2014-03-03 13:50:00,40.68,40.7,40.65,40.67,125700.0,27.6607,27.6743,27.6403,27.6539,125700.0
2014-03-03 14:00:00,40.68,40.7,40.67,40.68,78900.0,27.6607,27.6743,27.6539,27.6607,78900.0
2014-03-03 14:10:00,40.67,40.7,40.65,40.65,102500.0,27.6539,27.6743,27.6403,27.6403,102500.0
2014-03-03 14:20:00,40.65,40.66,40.63,40.63,83800.0,27.6403,27.6471,27.6267,27.6267,83800.0
2014-03-03 14:30:00,40.63,40.66,40.59,40.64,97400.0,27.6267,27.6471,27.5995,27.6335,97400.0
2014-03-03 14:40:00,40.64,40.71,40.63,40.69,107600.0,27.6335,27.6811,27.6267,27.6675,107600.0
2014-03-03 14:50:00,40.69,40.7,40.65,40.66,74600.0,27.6675,27.6743,27.6403,27.6471,74600.0
2014-03-03 15:00:00,40.66,40.68,40.61,40.61,425900.0,27.6471,27.6607,27.6131,27.6131,425900.0
2014-03-03 15:10:00,40.62,40.62,40.57,40.6,157700.0,27.6199,27.6199,27.5859,27.6063,157700.0
2014-03-03 15:20:00,40.61,40.61,40.5,40.54,273700.0,27.6131,27.6131,27.5383,27.5655,273700.0
2014-03-03 15:30:00,40.54,40.6,40.51,40.58,285200.0,27.5655,27.6063,27.5451,27.5927,285200.0
2014-03-03 15:40:00,40.58,40.67,40.56,40.62,361300.0,27.5927,27.6539,27.5791,27.6199,361300.0
2014-03-03 15:50:00,40.61,40.66,40.59,40.65,856000.0,27.6131,27.6471,27.5995,27.6403,856000.0
2014-03-04 09:30:00,41.05,41.19,41.05,41.18,162400.0,27.9123,28.0075,27.9123,28.0007,162400.0
2014-03-04 09:40:00,41.18,41.23,41.07,41.21,107000.0,28.0007,28.0347,27.9259,28.0211,107000.0
2014-03-04 09:50:00,41.22,41.32,41.22,41.31,124300.0,28.0279,28.0959,28.0279,28.0891,124300.0
2014-03-04 10:00:00,41.32,41.34,41.23,41.28,123300.0,28.0959,28.1095,28.0347,28.0687,123300.0
2014-03-04 10:10:00,41.29,41.31,41.25,41.3,160600.0,28.0755,28.0891,28.0483,28.0823,160600.0
2014-03-04 10:20:00,41.31,41.33,41.23,41.27,127100.0,28.0891,28.1027,28.0347,28.0619,127100.0
2014-03-04 10:30:00,41.26,41.28,41.2,41.28,120300.0,28.0551,28.0687,28.0143,28.0687,120300.0
2014-03-04 10:40:00,41.28,41.29,41.19,41.19,146600.0,28.0687,28.0755,28.0075,28.0075,146600.0
2014-03-04 10:50:00,41.19,41.25,41.19,41.24,50900.0,28.0075,28.0483,28.0075,28.0415,50900.0
2014-03-04 11:00:00,41.24,41.26,41.2,41.22,51700.0,28.0415,28.0551,28.0143,28.0279,51700.0
2014-03-04 11:10:00,41.23,41.27,41.21,41.27,70900.0,28.0347,28.0619,28.0211,28.0619,70900.0
2014-03-04 11:20:00,41.26,41.3,41.24,41.27,48300.0,28.0551,28.0823,28.0415,28.0619,48300.0
2014-03-04 11:30:00,41.27,41.29,41.23,41.24,57100.0,28.0619,28.0755,28.0347,28.0415,57100.0
2014-03-04 11:40:00,41.23,41.27,41.2,41.24,35700.0,28.0347,28.0619,28.0143,28.0415,35700.0
2014-03-04 11:50:00,41.25,41.31,41.25,41.31,66800.0,28.0483,28.0891,28.0483,28.0891,66800.0
2014-03-04 12:00:00,41.3,41.3,41.26,41.26,41700.0,28.0823,28.0823,28.0551,28.0551,41700.0
2014-03-04 12:10:00,41.27,41.34,41.26,41.31,159600.0,28.0619,28.1095,28.0551,28.0891,159600.0
2014-03-04 12:20:00,41.32,41.34,41.28,41.32,61600.0,28.0959,28.1095,28.0687,28.0959,61600.0
2014-03-04 12:30:00,41.31,41.34,41.27,41.33,54900.0,28.0891,28.1095,28.0619,28.1027,54900.0
2014-03-04 12:40:00,41.34,41.34,41.29,41.31,26700.0,28.1095,28.1095,28.0755,28.0891,26700.0
2014-03-04 12:50:00,41.32,41.34,41.31,41.33,37300.0,28.0959,28.1095,28.0891,28.1027,37300.0
2014-03-04 13:00:00,41.34,41.37,41.31,41.31,53600.0,28.1095,28.1299,28.0891,28.0891,53600.0
2014-03-04 13:10:00,41.31,41.36,41.31,41.33,101700.0,28.0891,28.1231,28.0891,28.1027,101700.0
2014-03-04 13:20:00,41.34,41.38,41.32,41.38,62600.0,28.1095,28.1367,28.0959,28.1367,62600.0
2014-03-04 13:30:00,41.38,41.39,41.34,41.37,59900.0,28.1367,28.1435,28.1095,28.1299,59900.0
2014-03-04 13:40:00,41.37,41.39,41.29,41.3,70700.0,28.1299,28.1435,28.0755,28.0823,70700.0
2014-03-04 13:50:00,41.29,41.33,41.25,41.27,91600.0,28.0755,28.1027,28.0483,28.0619,91600.0
2014-03-04 14:00:00,41.27,41.28,41.22,41.28,90200.0,28.0619,28.0687,28.0279,28.0687,90200.0
2014-03-04 14:10:00,41.29,41.32,41.26,41.27,64300.0,28.0755,28.0959,28.0551,28.0619,64300.0
2014-03-04 14:20:00,41.27,41.31,41.25,41.27,55100.0,28.0619,28.0891,28.0483,28.0619,55100.0
2014-03-04 14:30:00,41.27,41.3,41.23,41.26,59700.0,28.0619,28.0823,28.0347,28.0551,59700.0
2014-03-04 14:40:00,41.26,41.33,41.26,41.31,46000.0,28.0551,28.1027,28.0551,28.0891,46000.0
2014-03-04 14:50:00,41.3,41.37,41.3,41.36,94600.0,28.0823,28.1299,28.0823,28.1231,94600.0
2014-03-04 15:00:00,41.35,41.39,41.34,41.36,125900.0,28.1163,28.1435,28.1095,28.1231,125900.0
2014-03-04 15:10:00,41.36,41.41,41.35,41.4,121200.0,28.1231,28.1571,28.1163,28.1503,121200.0
2014-03-04 15:20:00,41.41,41.44,41.39,41.42,153700.0,28.1571,28.1775,28.1435,28.1639,153700.0
2014-03-04 15:30:00,41.41,41.44,41.39,41.39,191000.0,28.1571,28.1775,28.1435,28.1435,191000.0
2014-03-04 15:40:00,41.39,41.47,41.38,41.39,379300.0,28.1435,28.1979,28.1367,28.1435,379300.0
2014-03-04 15:50:00,41.39,41.44,41.38,41.4,585100.0,28.1435,28.1775,28.1367,28.1503,585100.0
2014-03-05 09:30:00,41.48,41.48,41.31,41.39,288600.0,28.2047,28.2047,28.0891,28.1435,288600.0
2014-03-05 09:40:00,41.39,41.53,41.35,41.45,332400.0,28.1435,28.2387,28.1163,28.1843,332400.0
2014-03-05 09:50:00,41.44,41.61,41.41,41.52,325100.0,28.1775,28.2931,28.1571,28.2319,325100.0
2014-03-05 10:00:00,41.52,41.64,41.48,41.59,142200.0,28.2319,28.3135,28.2047,28.2795,142200.0
2014-03-05 10:10:00,41.59,41.62,41.54,41.56,94800.0,28.2795,28.2999,28.2455,28.2591,94800.0
2014-03-05 10:20:00,41.56,41.6,41.53,41.55,150100.0,28.2591,28.2863,28.2387,28.2523,150100.0
2014-03-05 10:30:00,41.56,41.59,41.54,41.55,85500.0,28.2591,28.2795,28.2455,28.2523,85500.0
2014-03-05 10:40:00,41.56,41.64,41.53,41.54,137600.0,28.2591,28.3135,28.2387,28.2455,137600.0
2014-03-05 10:50:00,41.55,41.63,41.55,41.56,64200.0,28.2523,28.3067,28.2523,28.2591,64200.0
2014-03-05 11:00:00,41.56,41.65,41.56,41.61,68500.0,28.2591,28.3203,28.2591,28.2931,68500.0
2014-03-05 11:10:00,41.6,41.61,41.53,41.55,90400.0,28.2863,28.2931,28.2387,28.2523,90400.0
2014-03-05 11:20:00,41.54,41.55,41.49,41.52,95400.0,28.2455,28.2523,28.2115,28.2319,95400.0
2014-03-05 11:30:00,41.52,41.55,41.48,41.54,72900.0,28.2319,28.2523,28.2047,28.2455,72900.0
2014-03-05 11:40:00,41.54,41.54,41.48,41.5,66800.0,28.2455,28.2455,28.2047,28.2183,66800.0
2014-03-05 11:50:00,41.51,41.53,41.49,41.51,50900.0,28.2251,28.2387,28.2115,28.2251,50900.0
2014-03-05 12:00:00,41.52,41.55,41.5,41.55,35000.0,28.2319,28.2523,28.2183,28.2523,35000.0
2014-03-05 12:10:00,41.55,41.55,41.49,41.52,35100.0,28.2523,28.2523,28.2115,28.2319,35100.0
2014-03-05 12:20:00,41.51,41.53,41.49,41.51,27700.0,28.2251,28.2387,28.2115,28.2251,27700.0
2014-03-05 12:30:00,41.51,41.54,41.5,41.52,27400.0,28.2251,28.2455,28.2183,28.2319,27400.0
2014-03-05 12:40:00,41.52,41.54,41.5,41.54,20000.0,28.2319,28.2455,28.2183,28.2455,20000.0
2014-03-05 12:50:00,41.54,41.55,41.5,41.53,29800.0,28.2455,28.2523,28.2183,28.2387,29800.0
2014-03-05 13:00:00,41.52,41.53,41.5,41.52,103800.0,28.2319,28.2387,28.2183,28.2319,103800.0
2014-03-05 13:10:00,41.52,41.55,41.51,41.52,80900.0,28.2319,28.2523,28.2251,28.2319,80900.0
2014-03-05 13:20:00,41.52,41.54,41.51,41.52,56200.0,28.2319,28.2455,28.2251,28.2319,56200.0
2014-03-05 13:30:00,41.51,41.52,41.48,41.5,113700.0,28.2251,28.2319,28.2047,28.2183,113700.0
2014-03-05 13:40:00,41.49,41.51,41.43,41.43,84600.0,28.2115,28.2251,28.1707,28.1707,84600.0
2014-03-05 13:50:00,41.44,41.47,41.42,41.44,90700.0,28.1775,28.1979,28.1639,28.1775,90700.0
2014-03-05 14:00:00,41.44,41.47,41.42,41.44,176200.0,28.1775,28.1979,28.1639,28.1775,176200.0
2014-03-05 14:10:00,41.44,41.45,41.38,41.41,68000.0,28.1775,28.1843,28.1367,28.1571,68000.0
2014-03-05 14:20:00,41.41,41.45,41.4,41.43,63400.0,28.1571,28.1843,28.1503,28.1707,63400.0
2014-03-05 14:30:00,41.43,41.45,41.42,41.43,50800.0,28.1707,28.1843,28.1639,28.1707,50800.0
2014-03-05 14:40:00,41.43,41.46,41.41,41.46,80100.0,28.1707,28.1911,28.1571,28.1911,80100.0
2014-03-05 14:50:00,41.46,41.48,41.45,41.46,69500.0,28.1911,28.2047,28.1843,28.1911,69500.0
2014-03-05 15:00:00,41.45,41.48,41.4,41.4,175800.0,28.1843,28.2047,28.1503,28.1503,175800.0
2014-03-05 15:10:00,41.41,41.45,41.41,41.44,91800.0,28.1571,28.1843,28.1571,28.1775,91800.0
2014-03-05 15:20:00,41.44,41.45,41.4,41.44,147300.0,28.1775,28.1843,28.1503,28.1775,147300.0
2014-03-05 15:30:00,41.44,41.45,41.4,41.4,112500.0,28.1775,28.1843,28.1503,28.1503,112500.0
2014-03-05 15:40:00,41.41,41.44,41.39,41.43,219800.0,28.1571,28.1775,28.1435,28.1707,219800.0
2014-03-05 15:50:00,41.43,41.45,41.42,41.45,434900.0,28.1707,28.1843,28.1639,28.1843,434900.0
2014-03-06 09:30:00,41.67,41.68,41.56,41.66,182200.0,28.3339,28.3407,28.2591,28.3271,182200.0
2014-03-06 09:40:00,41.68,41.79,41.67,41.76,143200.0,28.3407,28.4155,28.3339,28.3951,143200.0
2014-03-06 09:50:00,41.76,41.84,41.75,41.78,112000.0,28.3951,28.4495,28.3883,28.4087,112000.0
2014-03-06 10:00:00,41.78,41.82,41.76,41.77,141200.0,28.4087,28.4359,28.3951,28.4019,141200.0
2014-03-06 10:10:00,41.77,41.78,41.63,41.66,179500.0,28.4019,28.4087,28.3067,28.3271,179500.0
2014-03-06 10:20:00,41.66,41.8,41.65,41.7,139500.0,28.3271,28.4223,28.3203,28.3543,139500.0
2014-03-06 10:30:00,41.7,41.71,41.66,41.7,87500.0,28.3543,28.3611,28.3271,28.3543,87500.0
2014-03-06 10:40:00,41.7,41.74,41.69,41.72,69300.0,28.3543,28.3815,28.3475,28.3679,69300.0
2014-03-06 10:50:00,41.73,41.74,41.71,41.73,67100.0,28.3747,28.3815,28.3611,28.3747,67100.0
2014-03-06 11:00:00,41.73,41.77,41.72,41.76,48700.0,28.3747,28.4019,28.3679,28.3951,48700.0
2014-03-06 11:10:00,41.76,41.8,41.73,41.74,38700.0,28.3951,28.4223,28.3747,28.3815,38700.0
2014-03-06 11:20:00,41.74,41.78,41.73,41.75,57400.0,28.3815,28.4087,28.3747,28.3883,57400.0
2014-03-06 11:30:00,41.74,41.76,41.72,41.74,48100.0,28.3815,28.3951,28.3679,28.3815,48100.0
2014-03-06 11:40:00,41.74,41.75,41.71,41.73,50900.0,28.3815,28.3883,28.3611,28.3747,50900.0
2014-03-06 11:50:00,41.73,41.78,41.7,41.77,80900.0,28.3747,28.4087,28.3543,28.4019,80900.0
2014-03-06 12:00:00,41.77,41.8,41.73,41.79,65300.0,28.4019,28.4223,28.3747,28.4155,65300.0
2014-03-06 12:10:00,41.79,41.79,41.76,41.78,61000.0,28.4155,28.4155,28.3951,28.4087,61000.0
2014-03-06 12:20:00,41.78,41.78,41.72,41.73,81500.0,28.4087,28.4087,28.3679,28.3747,81500.0
2014-03-06 12:30:00,41.73,41.77,41.7,41.77,107000.0,28.3747,28.4019,28.3543,28.4019,107000.0
2014-03-06 12:40:00,41.77,41.81,41.76,41.81,47400.0,28.4019,28.4291,28.3951,28.4291,47400.0
2014-03-06 12:50:00,41.81,41.81,41.78,41.8,67400.0,28.4291,28.4291,28.4087,28.4223,67400.0
2014-03-06 13:00:00,41.79,41.83,41.79,41.82,63700.0,28.4155,28.4427,28.4155,28.4359,63700.0
2014-03-06 13:10:00,41.81,41.82,41.75,41.77,132800.0,28.4291,28.4359,28.3883,28.4019,132800.0
2014-03-06 13:20:00,41.76,41.79,41.73,41.74,78100.0,28.3951,28.4155,28.3747,28.3815,78100.0
2014-03-06 13:30:00,41.74,41.77,41.73,41.74,75900.0,28.3815,28.4019,28.3747,28.3815,75900.0
2014-03-06 13:40:00,41.74,41.74,41.66,41.68,88000.0,28.3815,28.3815,28.3271,28.3407,88000.0
2014-03-06 13:50:00,41.69,41.71,41.66,41.7,118600.0,28.3475,28.3611,28.3271,28.3543,118600.0
2014-03-06 14:00:00,41.7,41.75,41.68,41.75,82200.0,28.3543,28.3883,28.3407,28.3883,82200.0
2014-03-06 14:10:00,41.75,41.76,41.7,41.71,50300.0,28.3883,28.3951,28.3543,28.3611,50300.0
2014-03-06 14:20:00,41.71,41.77,41.71,41.76,81700.0,28.3611,28.4019,28.3611,28.3951,81700.0
2014-03-06 14:30:00,41.76,41.78,41.73,41.74,160600.0,28.3951,28.4087,28.3747,28.3815,160600.0
2014-03-06 14:40:00,41.74,41.75,41.7,41.72,82200.0,28.3815,28.3883,28.3543,28.3679,82200.0
2014-03-06 14:50:00,41.72,41.73,41.69,41.71,122000.0,28.3679,28.3747,28.3475,28.3611,122000.0
2014-03-06 15:00:00,41.71,41.71,41.68,41.68,54800.0,28.3611,28.3611,28.3407,28.3407,54800.0
2014-03-06 15:10:00,41.69,41.73,41.68,41.71,96000.0,28.3475,28.3747,28.3407,28.3611,96000.0
2014-03-06 15:20:00,41.72,41.73,41.69,41.72,89300.0,28.3679,28.3747,28.3475,28.3679,89300.0
2014-03-06 15:30:00,41.73,41.73,41.7,41.71,107100.0,28.3747,28.3747,28.3543,28.3611,107100.0
2014-03-06 15:40:00,41.71,41.71,41.64,41.64,414100.0,28.3611,28.3611,28.3135,28.3135,414100.0
2014-03-06 15:50:00,41.64,41.67,41.61,41.66,596100.0,28.3135,28.3339,28.2931,28.3271,596100.0
2014-03-07 09:30:00,41.86,42.0,41.79,41.98,259900.0,28.4631,28.5583,28.4155,28.5447,259900.0
2014-03-07 09:40:00,41.98,42.24,41.98,42.18,453900.0,28.5447,28.7215,28.5447,28.6807,453900.0
2014-03-07 09:50:00,42.17,42.33,42.17,42.31,358800.0,28.6739,28.7827,28.6739,28.7691,358800.0
2014-03-07 10:00:00,42.31,42.44,42.24,42.37,330800.0,28.7691,28.8575,28.7215,28.8099,330800.0
2014-03-07 10:10:00,42.38,42.44,42.36,42.43,171300.0,28.8167,28.8575,28.8031,28.8507,171300.0
2014-03-07 10:20:00,42.43,42.48,42.4,42.44,318200.0,28.8507,28.8847,28.8303,28.8575,318200.0
2014-03-07 10:30:00,42.44,42.47,42.41,42.41,160200.0,28.8575,28.8779,28.8371,28.8371,160200.0
2014-03-07 10:40:00,42.41,42.44,42.3,42.32,128300.0,28.8371,28.8575,28.7623,28.7759,128300.0
2014-03-07 10:50:00,42.32,42.33,42.19,42.19,100800.0,28.7759,28.7827,28.6875,28.6875,100800.0
2014-03-07 11:00:00,42.19,42.2,42.06,42.13,118700.0,28.6875,28.6943,28.5991,28.6467,118700.0
2014-03-07 11:10:00,42.13,42.13,42.06,42.11,105900.0,28.6467,28.6467,28.5991,28.6331,105900.0
2014-03-07 11:20:00,42.1,42.18,42.09,42.17,104200.0,28.6263,28.6807,28.6195,28.6739,104200.0
2014-03-07 11:30:00,42.17,42.17,42.09,42.13,61900.0,28.6739,28.6739,28.6195,28.6467,61900.0
2014-03-07 11:40:00,42.13,42.22,42.12,42.19,83300.0,28.6467,28.7079,28.6399,28.6875,83300.0
2014-03-07 11:50:00,42.18,42.22,42.12,42.2,102400.0,28.6807,28.7079,28.6399,28.6943,102400.0
2014-03-07 12:00:00,42.2,42.2,42.12,42.15,93100.0,28.6943,28.6943,28.6399,28.6603,93100.0
2014-03-07 12:10:00,42.15,42.19,42.13,42.15,72100.0,28.6603,28.6875,28.6467,28.6603,72100.0
2014-03-07 12:20:00,42.14,42.2,42.14,42.2,51600.0,28.6535,28.6943,28.6535,28.6943,51600.0
2014-03-07 12:30:00,42.2,42.23,42.14,42.23,70600.0,28.6943,28.7147,28.6535,28.7147,70600.0
2014-03-07 12:40:00,42.23,42.28,42.22,42.24,113000.0,28.7147,28.7487,28.7079,28.7215,113000.0
2014-03-07 12:50:00,42.25,42.26,42.22,42.25,42000.0,28.7283,28.7351,28.7079,28.7283,42000.0
2014-03-07 13:00:00,42.25,42.25,42.16,42.2,131600.0,28.7283,28.7283,28.6671,28.6943,131600.0
2014-03-07 13:10:00,42.2,42.21,42.16,42.18,34500.0,28.6943,28.7011,28.6671,28.6807,34500.0
2014-03-07 13:20:00,42.18,42.19,42.13,42.13,29900.0,28.6807,28.6875,28.6467,28.6467,29900.0
2014-03-07 13:30:00,42.13,42.19,42.13,42.16,93200.0,28.6467,28.6875,28.6467,28.6671,93200.0
2014-03-07 13:40:00,42.15,42.19,42.1,42.1,46100.0,28.6603,28.6875,28.6263,28.6263,46100.0
2014-03-07 13:50:00,42.1,42.14,42.08,42.12,37400.0,28.6263,28.6535,28.6127,28.6399,37400.0
2014-03-07 14:00:00,42.12,42.12,42.04,42.04,63200.0,28.6399,28.6399,28.5855,28.5855,63200.0
2014-03-07 14:10:00,42.03,42.08,42.01,42.01,58200.0,28.5787,28.6127,28.5651,28.5651,58200.0
2014-03-07 14:20:00,42.01,42.05,41.97,42.05,84300.0,28.5651,28.5923,28.5379,28.5923,84300.0
2014-03-07 14:30:00,42.04,42.09,42.04,42.07,63300.0,28.5855,28.6195,28.5855,28.6059,63300.0
2014-03-07 14:40:00,42.07,42.12,42.06,42.11,62100.0,28.6059,28.6399,28.5991,28.6331,62100.0
2014-03-07 14:50:00,42.11,42.16,42.1,42.13,74300.0,28.6331,28.6671,28.6263,28.6467,74300.0
2014-03-07 15:00:00,42.13,42.15,42.1,42.13,52800.0,28.6467,28.6603,28.6263,28.6467,52800.0
2014-03-07 15:10:00,42.12,42.16,42.11,42.13,60700.0,28.6399,28.6671,28.6331,28.6467,60700.0
2014-03-07 15:20:00,42.14,42.15,42.1,42.1,84800.0,28.6535,28.6603,28.6263,28.6263,84800.0
2014-03-07 15:30:00,42.11,42.14,42.04,42.07,142500.0,28.6331,28.6535,28.5855,28.6059,142500.0
2014-03-07 15:40:00,42.06,42.14,42.06,42.13,180700.0,28.5991,28.6535,28.5991,28.6467,180700.0
2014-03-07 15:50:00,42.12,42.17,42.11,42.15,632500.0,28.6399,28.6739,28.6331,28.6603,632500.0
2014-03-10 09:30:00,42.03,42.14,41.88,42.1,138700.0,28.5787,28.6535,28.4767,28.6263,138700.0
2014-03-10 09:40:00,42.1,42.25,42.1,42.25,79700.0,28.6263,28.7283,28.6263,28.7283,79700.0
2014-03-10 09:50:00,42.24,42.35,42.24,42.33,167900.0,28.7215,28.7963,28.7215,28.7827,167900.0
2014-03-10 10:00:00,42.34,42.38,42.32,42.34,644800.0,28.7895,28.8167,28.7759,28.7895,644800.0
2014-03-10 10:10:00,42.34,42.38,42.32,42.35,148800.0,28.7895,28.8167,28.7759,28.7963,148800.0
2014-03-10 10:20:00,42.34,42.39,42.3,42.31,113800.0,28.7895,28.8235,28.7623,28.7691,113800.0
2014-03-10 10:30:00,42.31,42.34,42.29,42.31,162900.0,28.7691,28.7895,28.7555,28.7691,162900.0
2014-03-10 10:40:00,42.3,42.32,42.25,42.29,154200.0,28.7623,28.7759,28.7283,28.7555,154200.0
2014-03-10 10:50:00,42.28,42.29,42.23,42.24,188200.0,28.7487,28.7555,28.7147,28.7215,188200.0
2014-03-10 11:00:00,42.24,42.31,42.22,42.31,118200.0,28.7215,28.7691,28.7079,28.7691,118200.0
2014-03-10 11:10:00,42.31,42.33,42.29,42.3,45900.0,28.7691,28.7827,28.7555,28.7623,45900.0
2014-03-10 11:20:00,42.29,42.34,42.28,42.31,76400.0,28.7555,28.7895,28.7487,28.7691,76400.0
2014-03-10 11:30:00,42.32,42.36,42.3,42.34,31000.0,28.7759,28.8031,28.7623,28.7895,31000.0
2014-03-10 11:40:00,42.35,42.35,42.29,42.32,96900.0,28.7963,28.7963,28.7555,28.7759,96900.0
2014-03-10 11:50:00,42.32,42.32,42.27,42.28,68700.0,28.7759,28.7759,28.7419,28.7487,68700.0
2014-03-10 12:00:00,42.28,42.3,42.27,42.27,58500.0,28.7487,28.7623,28.7419,28.7419,58500.0
2014-03-10 12:10:00,42.27,42.3,42.25,42.26,82700.0,28.7419,28.7623,28.7283,28.7351,82700.0
2014-03-10 12:20:00,42.26,42.32,42.26,42.32,111000.0,28.7351,28.7759,28.7351,28.7759,111000.0
2014-03-10 12:30:00,42.32,42.35,42.31,42.31,40900.0,28.7759,28.7963,28.7691,28.7691,40900.0
2014-03-10 12:40:00,42.31,42.32,42.3,42.3,15200.0,28.7691,28.7759,28.7623,28.7623,15200.0
2014-03-10 12:50:00,42.3,42.34,42.28,42.31,124700.0,28.7623,28.7895,28.7487,28.7691,124700.0
2014-03-10 13:00:00,42.31,42.33,42.3,42.3,72200.0,28.7691,28.7827,28.7623,28.7623,72200.0
2014-03-10 13:10:00,42.3,42.32,42.3,42.32,38300.0,28.7623,28.7759,28.7623,28.7759,38300.0
2014-03-10 13:20:00,42.31,42.32,42.3,42.3,23300.0,28.7691,28.7759,28.7623,28.7623,23300.0
2014-03-10 13:30:00,42.3,42.3,42.27,42.29,164800.0,28.7623,28.7623,28.7419,28.7555,164800.0
2014-03-10 13:40:00,42.29,42.3,42.26,42.26,46000.0,28.7555,28.7623,28.7351,28.7351,46000.0
2014-03-10 13:50:00,42.26,42.27,42.22,42.22,36900.0,28.7351,28.7419,28.7079,28.7079,36900.0
2014-03-10 14:00:00,42.22,42.24,42.21,42.24,50900.0,28.7079,28.7215,28.7011,28.7215,50900.0
2014-03-10 14:10:00,42.23,42.27,42.23,42.27,116300.0,28.7147,28.7419,28.7147,28.7419,116300.0
2014-03-10 14:20:00,42.27,42.29,42.25,42.26,66100.0,28.7419,28.7555,28.7283,28.7351,66100.0
2014-03-10 14:30:00,42.26,42.3,42.26,42.29,31500.0,28.7351,28.7623,28.7351,28.7555,31500.0
2014-03-10 14:40:00,42.3,42.31,42.25,42.3,90000.0,28.7623,28.7691,28.7283,28.7623,90000.0
2014-03-10 14:50:00,42.3,42.31,42.28,42.29,32100.0,28.7623,28.7691,28.7487,28.7555,32100.0
2014-03-10 15:00:00,42.28,42.29,42.26,42.29,52500.0,28.7487,28.7555,28.7351,28.7555,52500.0
2014-03-10 15:10:00,42.29,42.31,42.27,42.3,100300.0,28.7555,28.7691,28.7419,28.7623,100300.0
2014-03-10 15:20:00,42.3,42.31,42.28,42.31,92200.0,28.7623,28.7691,28.7487,28.7691,92200.0
2014-03-10 15:30:00,42.3,42.34,42.29,42.31,160800.0,28.7623,28.7895,28.7555,28.7691,160800.0
2014-03-10 15:40:00,42.31,42.36,42.3,42.34,239900.0,28.7691,28.8031,28.7623,28.7895,239900.0
2014-03-10 15:50:00,42.34,42.36,42.3,42.35,512800.0,28.7895,28.8031,28.7623,28.7963,512800.0
2014-03-11 09:30:00,42.12,42.3,42.12,42.2,425400.0,28.6399,28.7623,28.6399,28.6943,425400.0
2014-03-11 09:40:00,42.2,42.21,42.05,42.06,669200.0,28.6943,28.7011,28.5923,28.5991,669200.0
2014-03-11 09:50:00,42.06,42.1,41.98,42.05,243800.0,28.5991,28.6263,28.5447,28.5923,243800.0
2014-03-11 10:00:00,42.05,42.06,42.0,42.03,331000.0,28.5923,28.5991,28.5583,28.5787,331000.0
2014-03-11 10:10:00,42.03,42.08,42.01,42.08,123700.0,28.5787,28.6127,28.5651,28.6127,123700.0
2014-03-11 10:20:00,42.08,42.1,42.01,42.07,140800.0,28.6127,28.6263,28.5651,28.6059,140800.0
2014-03-11 10:30:00,42.07,42.16,42.07,42.09,151900.0,28.6059,28.6671,28.6059,28.6195,151900.0
2014-03-11 10:40:00,42.09,42.09,42.05,42.07,178800.0,28.6195,28.6195,28.5923,28.6059,178800.0
2014-03-11 10:50:00,42.07,42.09,42.02,42.03,365500.0,28.6059,28.6195,28.5719,28.5787,365500.0
2014-03-11 11:00:00,42.03,42.06,42.01,42.03,120300.0,28.5787,28.5991,28.5651,28.5787,120300.0
2014-03-11 11:10:00,42.03,42.03,41.96,41.97,162000.0,28.5787,28.5787,28.5311,28.5379,162000.0
2014-03-11 11:20:00,41.97,41.97,41.92,41.92,145800.0,28.5379,28.5379,28.5039,28.5039,145800.0
2014-03-11 11:30:00,41.92,41.94,41.9,41.93,80600.0,28.5039,28.5175,28.4903,28.5107,80600.0
2014-03-11 11:40:00,41.93,41.93,41.81,41.88,211900.0,28.5107,28.5107,28.4291,28.4767,211900.0
2014-03-11 11:50:00,41.89,41.94,41.88,41.89,135000.0,28.4835,28.5175,28.4767,28.4835,135000.0
2014-03-11 12:00:00,41.89,41.93,41.86,41.86,145900.0,28.4835,28.5107,28.4631,28.4631,145900.0
2014-03-11 12:10:00,41.86,41.88,41.83,41.86,100400.0,28.4631,28.4767,28.4427,28.4631,100400.0
2014-03-11 12:20:00,41.87,41.89,41.84,41.88,55800.0,28.4699,28.4835,28.4495,28.4767,55800.0
2014-03-11 12:30:00,41.88,41.9,41.88,41.9,54100.0,28.4767,28.4903,28.4767,28.4903,54100.0
2014-03-11 12:40:00,41.9,41.96,41.88,41.95,51100.0,28.4903,28.5311,28.4767,28.5243,51100.0
2014-03-11 12:50:00,41.96,41.97,41.94,41.94,54700.0,28.5311,28.5379,28.5175,28.5175,54700.0
2014-03-11 13:00:00,41.94,41.95,41.89,41.9,56700.0,28.5175,28.5243,28.4835,28.4903,56700.0
2014-03-11 13:10:00,41.9,41.96,41.9,41.95,49600.0,28.4903,28.5311,28.4903,28.5243,49600.0
2014-03-11 13:20:00,41.96,41.97,41.94,41.95,183800.0,28.5311,28.5379,28.5175,28.5243,183800.0
2014-03-11 13:30:00,41.96,42.02,41.95,42.01,131900.0,28.5311,28.5719,28.5243,28.5651,131900.0
2014-03-11 13:40:00,42.02,42.09,42.01,42.09,83200.0,28.5719,28.6195,28.5651,28.6195,83200.0
2014-03-11 13:50:00,42.08,42.11,42.05,42.1,88900.0,28.6127,28.6331,28.5923,28.6263,88900.0
2014-03-11 14:00:00,42.1,42.11,42.06,42.06,102600.0,28.6263,28.6331,28.5991,28.5991,102600.0
2014-03-11 14:10:00,42.06,42.1,42.03,42.09,151800.0,28.5991,28.6263,28.5787,28.6195,151800.0
2014-03-11 14:20:00,42.08,42.11,42.08,42.09,87400.0,28.6127,28.6331,28.6127,28.6195,87400.0
2014-03-11 14:30:00,42.09,42.09,42.03,42.03,195300.0,28.6195,28.6195,28.5787,28.5787,195300.0
2014-03-11 14:40:00,42.04,42.08,42.02,42.05,145700.0,28.5855,28.6127,28.5719,28.5923,145700.0
2014-03-11 14:50:00,42.05,42.09,42.04,42.05,157900.0,28.5923,28.6195,28.5855,28.5923,157900.0
2014-03-11 15:00:00,42.05,42.05,41.97,41.99,233800.0,28.5923,28.5923,28.5379,28.5515,233800.0
2014-03-11 15:10:00,41.98,42.0,41.94,41.97,192300.0,28.5447,28.5583,28.5175,28.5379,192300.0
2014-03-11 15:20:00,41.97,42.03,41.95,41.97,192700.0,28.5379,28.5787,28.5243,28.5379,192700.0
2014-03-11 15:30:00,41.98,42.01,41.94,41.98,264100.0,28.5447,28.5651,28.5175,28.5447,264100.0
2014-03-11 15:40:00,41.99,41.99,41.92,41.93,237200.0,28.5515,28.5515,28.5039,28.5107,237200.0
2014-03-11 15:50:00,41.94,41.99,41.93,41.96,477500.0,28.5175,28.5515,28.5107,28.5311,477500.0
2014-03-12 09:30:00,41.74,41.95,41.74,41.83,235000.0,28.3815,28.5243,28.3815,28.4427,235000.0
2014-03-12 09:40:00,41.82,41.9,41.8,41.89,355600.0,28.4359,28.4903,28.4223,28.4835,355600.0
2014-03-12 09:50:00,41.9,41.97,41.87,41.91,224600.0,28.4903,28.5379,28.4699,28.4971,224600.0
2014-03-12 10:00:00,41.91,41.97,41.88,41.96,137300.0,28.4971,28.5379,28.4767,28.5311,137300.0
2014-03-12 10:10:00,41.96,42.0,41.9,41.98,297200.0,28.5311,28.5583,28.4903,28.5447,297200.0
2014-03-12 10:20:00,41.98,42.04,41.96,41.98,243700.0,28.5447,28.5855,28.5311,28.5447,243700.0
2014-03-12 10:30:00,41.98,42.09,41.97,42.03,138100.0,28.5447,28.6195,28.5379,28.5787,138100.0
2014-03-12 10:40:00,42.03,42.06,41.98,42.02,123300.0,28.5787,28.5991,28.5447,28.5719,123300.0
2014-03-12 10:50:00,42.02,42.08,41.99,42.05,355300.0,28.5719,28.6127,28.5515,28.5923,355300.0
2014-03-12 11:00:00,42.05,42.05,42.0,42.01,55500.0,28.5923,28.5923,28.5583,28.5651,55500.0
2014-03-12 11:10:00,42.0,42.06,41.99,42.06,112400.0,28.5583,28.5991,28.5515,28.5991,112400.0
2014-03-12 11:20:00,42.05,42.12,42.05,42.07,66300.0,28.5923,28.6399,28.5923,28.6059,66300.0
2014-03-12 11:30:00,42.06,42.08,42.05,42.06,50400.0,28.5991,28.6127,28.5923,28.5991,50400.0
2014-03-12 11:40:00,42.07,42.1,42.05,42.08,68700.0,28.6059,28.6263,28.5923,28.6127,68700.0
2014-03-12 11:50:00,42.08,42.09,42.05,42.07,62200.0,28.6127,28.6195,28.5923,28.6059,62200.0
2014-03-12 12:00:00,42.07,42.15,42.06,42.14,68900.0,28.6059,28.6603,28.5991,28.6535,68900.0
2014-03-12 12:10:00,42.14,42.14,42.09,42.09,152500.0,28.6535,28.6535,28.6195,28.6195,152500.0
2014-03-12 12:20:00,42.09,42.14,42.08,42.09,71800.0,28.6195,28.6535,28.6127,28.6195,71800.0
2014-03-12 12:30:00,42.09,42.1,42.05,42.05,44300.0,28.6195,28.6263,28.5923,28.5923,44300.0
2014-03-12 12:40:00,42.06,42.1,42.05,42.06,39800.0,28.5991,28.6263,28.5923,28.5991,39800.0
2014-03-12 12:50:00,42.06,42.13,42.06,42.12,61000.0,28.5991,28.6467,28.5991,28.6399,61000.0
2014-03-12 13:00:00,42.12,42.13,42.08,42.11,37100.0,28.6399,28.6467,28.6127,28.6331,37100.0
2014-03-12 13:10:00,42.1,42.11,42.09,42.1,90000.0,28.6263,28.6331,28.6195,28.6263,90000.0
2014-03-12 13:20:00,42.1,42.11,42.07,42.07,67500.0,28.6263,28.6331,28.6059,28.6059,67500.0
2014-03-12 13:30:00,42.08,42.15,42.07,42.12,93100.0,28.6127,28.6603,28.6059,28.6399,93100.0
2014-03-12 13:40:00,42.12,42.14,42.09,42.12,68300.0,28.6399,28.6535,28.6195,28.6399,68300.0
2014-03-12 13:50:00,42.12,42.13,42.1,42.1,33100.0,28.6399,28.6467,28.6263,28.6263,33100.0
2014-03-12 14:00:00,42.1,42.13,42.08,42.08,82500.0,28.6263,28.6467,28.6127,28.6127,82500.0
2014-03-12 14:10:00,42.08,42.09,42.04,42.08,34000.0,28.6127,28.6195,28.5855,28.6127,34000.0
2014-03-12 14:20:00,42.08,42.09,42.05,42.08,61800.0,28.6127,28.6195,28.5923,28.6127,61800.0
2014-03-12 14:30:00,42.08,42.1,42.06,42.06,63900.0,28.6127,28.6263,28.5991,28.5991,63900.0
2014-03-12 14:40:00,42.06,42.09,42.06,42.07,51900.0,28.5991,28.6195,28.5991,28.6059,51900.0
2014-03-12 14:50:00,42.07,42.07,42.02,42.02,95000.0,28.6059,28.6059,28.5719,28.5719,95000.0
2014-03-12 15:00:00,42.02,42.05,42.02,42.04,92800.0,28.5719,28.5923,28.5719,28.5855,92800.0
2014-03-12 15:10:00,42.05,42.05,41.99,41.99,73200.0,28.5923,28.5923,28.5515,28.5515,73200.0
2014-03-12 15:20:00,41.99,42.02,41.98,41.98,152600.0,28.5515,28.5719,28.5447,28.5447,152600.0
2014-03-12 15:30:00,41.98,42.03,41.97,42.02,143200.0,28.5447,28.5787,28.5379,28.5719,143200.0
2014-03-12 15:40:00,42.01,42.07,42.01,42.07,195500.0,28.5651,28.6059,28.5651,28.6059,195500.0
2014-03-12 15:50:00,42.07,42.09,42.04,42.09,446400.0,28.6059,28.6195,28.5855,28.6195,446400.0
2014-03-13 09:30:00,42.27,42.33,42.14,42.2,117400.0,28.7419,28.7827,28.6535,28.6943,117400.0
2014-03-13 09:40:00,42.21,42.26,42.2,42.25,84800.0,28.7011,28.7351,28.6943,28.7283,84800.0
2014-03-13 09:50:00,42.24,42.26,42.19,42.21,95600.0,28.7215,28.7351,28.6875,28.7011,95600.0
2014-03-13 10:00:00,42.21,42.22,42.15,42.19,93200.0,28.7011,28.7079,28.6603,28.6875,93200.0
2014-03-13 10:10:00,42.19,42.19,42.11,42.16,195200.0,28.6875,28.6875,28.6331,28.6671,195200.0
2014-03-13 10:20:00,42.15,42.19,42.12,42.16,160700.0,28.6603,28.6875,28.6399,28.6671,160700.0
2014-03-13 10:30:00,42.17,42.19,42.09,42.11,52300.0,28.6739,28.6875,28.6195,28.6331,52300.0
2014-03-13 10:40:00,42.1,42.1,42.0,42.0,165700.0,28.6263,28.6263,28.5583,28.5583,165700.0
2014-03-13 10:50:00,41.99,42.01,41.97,41.98,63000.0,28.5515,28.5651,28.5379,28.5447,63000.0
2014-03-13 11:00:00,41.97,42.03,41.97,42.0,53400.0,28.5379,28.5787,28.5379,28.5583,53400.0
2014-03-13 11:10:00,42.01,42.09,41.99,42.07,74800.0,28.5651,28.6195,28.5515,28.6059,74800.0
2014-03-13 11:20:00,42.06,42.08,41.95,41.96,79700.0,28.5991,28.6127,28.5243,28.5311,79700.0
2014-03-13 11:30:00,41.96,42.02,41.94,42.0,59800.0,28.5311,28.5719,28.5175,28.5583,59800.0
2014-03-13 11:40:00,41.99,42.03,41.97,41.98,53100.0,28.5515,28.5787,28.5379,28.5447,53100.0
2014-03-13 11:50:00,41.97,41.99,41.93,41.97,105400.0,28.5379,28.5515,28.5107,28.5379,105400.0
2014-03-13 12:00:00,41.97,41.99,41.92,41.94,66700.0,28.5379,28.5515,28.5039,28.5175,66700.0
2014-03-13 12:10:00,41.95,41.96,41.91,41.96,75200.0,28.5243,28.5311,28.4971,28.5311,75200.0
2014-03-13 12:20:00,41.96,41.96,41.87,41.89,91700.0,28.5311,28.5311,28.4699,28.4835,91700.0
2014-03-13 12:30:00,41.88,41.89,41.78,41.78,164500.0,28.4767,28.4835,28.4087,28.4087,164500.0
2014-03-13 12:40:00,41.79,41.89,41.79,41.88,154700.0,28.4155,28.4835,28.4155,28.4767,154700.0
2014-03-13 12:50:00,41.88,41.9,41.84,41.86,74400.0,28.4767,28.4903,28.4495,28.4631,74400.0
2014-03-13 13:00:00,41.85,41.85,41.7,41.78,188500.0,28.4563,28.4563,28.3543,28.4087,188500.0
2014-03-13 13:10:00,41.78,41.92,41.77,41.9,142600.0,28.4087,28.5039,28.4019,28.4903,142600.0
2014-03-13 13:20:00,41.9,41.94,41.87,41.94,48000.0,28.4903,28.5175,28.4699,28.5175,48000.0
2014-03-13 13:30:00,41.94,41.95,41.85,41.85,46500.0,28.5175,28.5243,28.4563,28.4563,46500.0
2014-03-13 13:40:00,41.85,41.91,41.82,41.91,51800.0,28.4563,28.4971,28.4359,28.4971,51800.0
2014-03-13 13:50:00,41.9,41.94,41.87,41.94,86300.0,28.4903,28.5175,28.4699,28.5175,86300.0
2014-03-13 14:00:00,41.93,41.97,41.89,41.89,137400.0,28.5107,28.5379,28.4835,28.4835,137400.0
2014-03-13 14:10:00,41.89,41.9,41.79,41.8,143400.0,28.4835,28.4903,28.4155,28.4223,143400.0
2014-03-13 14:20:00,41.81,41.83,41.75,41.8,122400.0,28.4291,28.4427,28.3883,28.4223,122400.0
2014-03-13 14:30:00,41.81,41.86,41.79,41.79,77900.0,28.4291,28.4631,28.4155,28.4155,77900.0
2014-03-13 14:40:00,41.79,41.82,41.71,41.74,110700.0,28.4155,28.4359,28.3611,28.3815,110700.0
2014-03-13 14:50:00,41.74,41.77,41.7,41.73,87300.0,28.3815,28.4019,28.3543,28.3747,87300.0
2014-03-13 15:00:00,41.73,41.79,41.67,41.67,190100.0,28.3747,28.4155,28.3339,28.3339,190100.0
2014-03-13 15:10:00,41.67,41.71,41.65,41.69,166000.0,28.3339,28.3611,28.3203,28.3475,166000.0
2014-03-13 15:20:00,41.69,41.74,41.67,41.73,222500.0,28.3475,28.3815,28.3339,28.3747,222500.0
2014-03-13 15:30:00,41.73,41.77,41.67,41.75,281600.0,28.3747,28.4019,28.3339,28.3883,281600.0
2014-03-13 15:40:00,41.75,41.76,41.69,41.76,197000.0,28.3883,28.3951,28.3475,28.3951,197000.0
2014-03-13 15:50:00,41.75,41.76,41.7,41.72,349100.0,28.3883,28.3951,28.3543,28.3679,349100.0
2014-03-14 09:30:00,41.6,41.82,41.59,41.76,187500.0,28.2863,28.4359,28.2795,28.3951,187500.0
2014-03-14 09:40:00,41.77,41.96,41.77,41.93,119600.0,28.4019,28.5311,28.4019,28.5107,119600.0
2014-03-14 09:50:00,41.92,42.0,41.88,41.97,135800.0,28.5039,28.5583,28.4767,28.5379,135800.0
2014-03-14 10:00:00,41.96,42.14,41.96,42.14,141100.0,28.5311,28.6535,28.5311,28.6535,141100.0
2014-03-14 10:10:00,42.14,42.14,42.02,42.04,237300.0,28.6535,28.6535,28.5719,28.5855,237300.0
2014-03-14 10:20:00,42.03,42.03,41.92,41.92,68400.0,28.5787,28.5787,28.5039,28.5039,68400.0
2014-03-14 10:30:00,41.92,41.96,41.88,41.9,58600.0,28.5039,28.5311,28.4767,28.4903,58600.0
2014-03-14 10:40:00,41.91,41.91,41.77,41.79,83200.0,28.4971,28.4971,28.4019,28.4155,83200.0
2014-03-14 10:50:00,41.79,41.8,41.71,41.72,53500.0,28.4155,28.4223,28.3611,28.3679,53500.0
2014-03-14 11:00:00,41.72,41.73,41.66,41.7,71800.0,28.3679,28.3747,28.3271,28.3543,71800.0
2014-03-14 11:10:00,41.7,41.71,41.65,41.7,39800.0,28.3543,28.3611,28.3203,28.3543,39800.0
2014-03-14 11:20:00,41.7,41.7,41.54,41.62,143000.0,28.3543,28.3543,28.2455,28.2999,143000.0
2014-03-14 11:30:00,41.63,41.69,41.59,41.69,84800.0,28.3067,28.3475,28.2795,28.3475,84800.0
2014-03-14 11:40:00,41.69,41.88,41.68,41.88,108800.0,28.3475,28.4767,28.3407,28.4767,108800.0
2014-03-14 11:50:00,41.89,41.96,41.84,41.86,101700.0,28.4835,28.5311,28.4495,28.4631,101700.0
2014-03-14 12:00:00,41.86,41.86,41.76,41.81,73700.0,28.4631,28.4631,28.3951,28.4291,73700.0
2014-03-14 12:10:00,41.8,41.85,41.77,41.78,42100.0,28.4223,28.4563,28.4019,28.4087,42100.0
2014-03-14 12:20:00,41.78,41.82,41.71,41.71,47300.0,28.4087,28.4359,28.3611,28.3611,47300.0
2014-03-14 12:30:00,41.71,41.78,41.68,41.77,84100.0,28.3611,28.4087,28.3407,28.4019,84100.0
2014-03-14 12:40:00,41.77,41.79,41.74,41.78,56100.0,28.4019,28.4155,28.3815,28.4087,56100.0
2014-03-14 12:50:00,41.77,41.84,41.76,41.83,62400.0,28.4019,28.4495,28.3951,28.4427,62400.0
2014-03-14 13:00:00,41.83,41.85,41.74,41.76,48700.0,28.4427,28.4563,28.3815,28.3951,48700.0
2014-03-14 13:10:00,41.76,41.78,41.75,41.76,34600.0,28.3951,28.4087,28.3883,28.3951,34600.0
2014-03-14 13:20:00,41.77,41.78,41.71,41.75,31700.0,28.4019,28.4087,28.3611,28.3883,31700.0
2014-03-14 13:30:00,41.75,41.76,41.71,41.71,37200.0,28.3883,28.3951,28.3611,28.3611,37200.0
2014-03-14 13:40:00,41.71,41.71,41.68,41.7,62200.0,28.3611,28.3611,28.3407,28.3543,62200.0
2014-03-14 13:50:00,41.69,41.76,41.69,41.76,49300.0,28.3475,28.3951,28.3475,28.3951,49300.0
2014-03-14 14:00:00,41.75,41.75,41.7,41.7,51900.0,28.3883,28.3883,28.3543,28.3543,51900.0
2014-03-14 14:10:00,41.7,41.73,41.66,41.71,84200.0,28.3543,28.3747,28.3271,28.3611,84200.0
2014-03-14 14:20:00,41.72,41.72,41.69,41.71,34800.0,28.3679,28.3679,28.3475,28.3611,34800.0
2014-03-14 14:30:00,41.7,41.71,41.66,41.67,38300.0,28.3543,28.3611,28.3271,28.3339,38300.0
2014-03-14 14:40:00,41.66,41.68,41.63,41.65,66700.0,28.3271,28.3407,28.3067,28.3203,66700.0
2014-03-14 14:50:00,41.66,41.66,41.59,41.59,71900.0,28.3271,28.3271,28.2795,28.2795,71900.0
2014-03-14 15:00:00,41.6,41.68,41.6,41.65,111900.0,28.2863,28.3407,28.2863,28.3203,111900.0
2014-03-14 15:10:00,41.65,41.65,41.58,41.59,145000.0,28.3203,28.3203,28.2727,28.2795,145000.0
2014-03-14 15:20:00,41.58,41.62,41.56,41.57,284000.0,28.2727,28.2999,28.2591,28.2659,284000.0
2014-03-14 15:30:00,41.56,41.64,41.55,41.56,155700.0,28.2591,28.3135,28.2523,28.2591,155700.0
2014-03-14 15:40:00,41.56,41.61,41.51,41.51,223000.0,28.2591,28.2931,28.2251,28.2251,223000.0
2014-03-14 15:50:00,41.51,41.58,41.49,41.55,460800.0,28.2251,28.2727,28.2115,28.2523,460800.0
2014-03-17 09:30:00,41.86,41.95,41.79,41.92,146400.0,28.4631,28.5243,28.4155,28.5039,146400.0
2014-03-17 09:40:00,41.93,42.02,41.9,41.96,114500.0,28.5107,28.5719,28.4903,28.5311,114500.0
2014-03-17 09:50:00,41.97,42.0,41.88,41.92,75900.0,28.5379,28.5583,28.4767,28.5039,75900.0
2014-03-17 10:00:00,41.92,42.05,41.91,42.0,102800.0,28.5039,28.5923,28.4971,28.5583,102800.0
2014-03-17 10:10:00,42.01,42.02,41.94,41.95,101500.0,28.5651,28.5719,28.5175,28.5243,101500.0
2014-03-17 10:20:00,41.96,41.96,41.88,41.88,64500.0,28.5311,28.5311,28.4767,28.4767,64500.0
2014-03-17 10:30:00,41.89,41.93,41.89,41.91,95200.0,28.4835,28.5107,28.4835,28.4971,95200.0
2014-03-17 10:40:00,41.91,41.92,41.82,41.85,84700.0,28.4971,28.5039,28.4359,28.4563,84700.0
2014-03-17 10:50:00,41.85,41.91,41.85,41.86,67900.0,28.4563,28.4971,28.4563,28.4631,67900.0
2014-03-17 11:00:00,41.86,41.92,41.85,41.87,56200.0,28.4631,28.5039,28.4563,28.4699,56200.0
2014-03-17 11:10:00,41.86,41.93,41.86,41.92,46100.0,28.4631,28.5107,28.4631,28.5039,46100.0
2014-03-17 11:20:00,41.92,41.94,41.84,41.86,50000.0,28.5039,28.5175,28.4495,28.4631,50000.0
2014-03-17 11:30:00,41.87,41.88,41.81,41.84,36100.0,28.4699,28.4767,28.4291,28.4495,36100.0
2014-03-17 11:40:00,41.83,41.87,41.79,41.87,72900.0,28.4427,28.4699,28.4155,28.4699,72900.0
2014-03-17 11:50:00,41.87,41.89,41.83,41.89,47200.0,28.4699,28.4835,28.4427,28.4835,47200.0
2014-03-17 12:00:00,41.89,41.91,41.85,41.86,53800.0,28.4835,28.4971,28.4563,28.4631,53800.0
2014-03-17 12:10:00,41.87,41.97,41.87,41.95,49500.0,28.4699,28.5379,28.4699,28.5243,49500.0
2014-03-17 12:20:00,41.95,41.96,41.92,41.92,31800.0,28.5243,28.5311,28.5039,28.5039,31800.0
2014-03-17 12:30:00,41.93,41.97,41.91,41.91,43300.0,28.5107,28.5379,28.4971,28.4971,43300.0
2014-03-17 12:40:00,41.91,41.94,41.87,41.87,40600.0,28.4971,28.5175,28.4699,28.4699,40600.0
2014-03-17 12:50:00,41.88,41.9,41.86,41.9,24800.0,28.4767,28.4903,28.4631,28.4903,24800.0
2014-03-17 13:00:00,41.9,41.91,41.88,41.88,32200.0,28.4903,28.4971,28.4767,28.4767,32200.0
2014-03-17 13:10:00,41.88,41.89,41.83,41.86,73100.0,28.4767,28.4835,28.4427,28.4631,73100.0
2014-03-17 13:20:00,41.87,41.88,41.86,41.86,25300.0,28.4699,28.4767,28.4631,28.4631,25300.0
2014-03-17 13:30:00,41.87,41.91,41.85,41.88,45000.0,28.4699,28.4971,28.4563,28.4767,45000.0
2014-03-17 13:40:00,41.89,41.92,41.88,41.91,24200.0,28.4835,28.5039,28.4767,28.4971,24200.0
2014-03-17 13:50:00,41.9,41.91,41.87,41.88,32700.0,28.4903,28.4971,28.4699,28.4767,32700.0
2014-03-17 14:00:00,41.89,41.92,41.87,41.91,53200.0,28.4835,28.5039,28.4699,28.4971,53200.0
2014-03-17 14:10:00,41.9,41.9,41.86,41.88,55900.0,28.4903,28.4903,28.4631,28.4767,55900.0
2014-03-17 14:20:00,41.88,41.99,41.87,41.99,122400.0,28.4767,28.5515,28.4699,28.5515,122400.0
2014-03-17 14:30:00,41.98,41.99,41.94,41.94,35100.0,28.5447,28.5515,28.5175,28.5175,35100.0
2014-03-17 14:40:00,41.94,41.99,41.91,41.96,85100.0,28.5175,28.5515,28.4971,28.5311,85100.0
2014-03-17 14:50:00,41.97,41.98,41.95,41.97,67700.0,28.5379,28.5447,28.5243,28.5379,67700.0
2014-03-17 15:00:00,41.97,42.02,41.96,42.02,67300.0,28.5379,28.5719,28.5311,28.5719,67300.0
2014-03-17 15:10:00,42.02,42.03,42.0,42.01,61800.0,28.5719,28.5787,28.5583,28.5651,61800.0
2014-03-17 15:20:00,42.0,42.02,41.95,41.98,86400.0,28.5583,28.5719,28.5243,28.5447,86400.0
2014-03-17 15:30:00,41.98,42.0,41.96,41.98,115100.0,28.5447,28.5583,28.5311,28.5447,115100.0
2014-03-17 15:40:00,41.99,41.99,41.9,41.91,205600.0,28.5515,28.5515,28.4903,28.4971,205600.0
2014-03-17 15:50:00,41.91,41.97,41.91,41.96,415200.0,28.4971,28.5379,28.4971,28.5311,415200.0
2014-03-18 09:30:00,42.02,42.22,42.01,42.21,175300.0,28.5719,28.7079,28.5651,28.7011,175300.0
2014-03-18 09:40:00,42.2,42.23,42.13,42.21,77400.0,28.6943,28.7147,28.6467,28.7011,77400.0
2014-03-18 09:50:00,42.21,42.26,42.19,42.24,87300.0,28.7011,28.7351,28.6875,28.7215,87300.0
2014-03-18 10:00:00,42.24,42.27,42.17,42.18,80600.0,28.7215,28.7419,28.6739,28.6807,80600.0
2014-03-18 10:10:00,42.18,42.33,42.17,42.32,81200.0,28.6807,28.7827,28.6739,28.7759,81200.0
2014-03-18 10:20:00,42.32,42.37,42.31,42.34,94500.0,28.7759,28.8099,28.7691,28.7895,94500.0
2014-03-18 10:30:00,42.34,42.44,42.34,42.44,169400.0,28.7895,28.8575,28.7895,28.8575,169400.0
2014-03-18 10:40:00,42.44,42.46,42.3,42.31,98500.0,28.8575,28.8711,28.7623,28.7691,98500.0
2014-03-18 10:50:00,42.3,42.33,42.19,42.2,75500.0,28.7623,28.7827,28.6875,28.6943,75500.0
2014-03-18 11:00:00,42.21,42.25,42.2,42.23,69200.0,28.7011,28.7283,28.6943,28.7147,69200.0
2014-03-18 11:10:00,42.23,42.28,42.22,42.27,65800.0,28.7147,28.7487,28.7079,28.7419,65800.0
2014-03-18 11:20:00,42.28,42.31,42.27,42.29,97600.0,28.7487,28.7691,28.7419,28.7555,97600.0
2014-03-18 11:30:00,42.29,42.32,42.27,42.3,54400.0,28.7555,28.7759,28.7419,28.7623,54400.0
2014-03-18 11:40:00,42.3,42.3,42.21,42.23,74700.0,28.7623,28.7623,28.7011,28.7147,74700.0
2014-03-18 11:50:00,42.23,42.31,42.23,42.31,37500.0,28.7147,28.7691,28.7147,28.7691,37500.0
2014-03-18 12:00:00,42.31,42.35,42.28,42.35,125200.0,28.7691,28.7963,28.7487,28.7963,125200.0
2014-03-18 12:10:00,42.35,42.38,42.33,42.34,73200.0,28.7963,28.8167,28.7827,28.7895,73200.0
2014-03-18 12:20:00,42.34,42.35,42.3,42.34,91900.0,28.7895,28.7963,28.7623,28.7895,91900.0
2014-03-18 12:30:00,42.34,42.34,42.31,42.32,103900.0,28.7895,28.7895,28.7691,28.7759,103900.0
2014-03-18 12:40:00,42.31,42.32,42.28,42.3,41200.0,28.7691,28.7759,28.7487,28.7623,41200.0
2014-03-18 12:50:00,42.3,42.37,42.3,42.37,65200.0,28.7623,28.8099,28.7623,28.8099,65200.0
2014-03-18 13:00:00,42.36,42.37,42.34,42.36,42000.0,28.8031,28.8099,28.7895,28.8031,42000.0
2014-03-18 13:10:00,42.37,42.37,42.34,42.34,70800.0,28.8099,28.8099,28.7895,28.7895,70800.0
2014-03-18 13:20:00,42.35,42.38,42.34,42.36,86800.0,28.7963,28.8167,28.7895,28.8031,86800.0
2014-03-18 13:30:00,42.36,42.37,42.34,42.36,40600.0,28.8031,28.8099,28.7895,28.8031,40600.0
2014-03-18 13:40:00,42.36,42.41,42.35,42.38,62400.0,28.8031,28.8371,28.7963,28.8167,62400.0
2014-03-18 13:50:00,42.38,42.4,42.36,42.37,47200.0,28.8167,28.8303,28.8031,28.8099,47200.0
2014-03-18 14:00:00,42.37,42.39,42.36,42.38,53600.0,28.8099,28.8235,28.8031,28.8167,53600.0
2014-03-18 14:10:00,42.38,42.39,42.36,42.37,93000.0,28.8167,28.8235,28.8031,28.8099,93000.0
2014-03-18 14:20:00,42.37,42.38,42.35,42.36,86500.0,28.8099,28.8167,28.7963,28.8031,86500.0
2014-03-18 14:30:00,42.37,42.37,42.35,42.37,38900.0,28.8099,28.8099,28.7963,28.8099,38900.0
2014-03-18 14:40:00,42.37,42.43,42.35,42.41,101200.0,28.8099,28.8507,28.7963,28.8371,101200.0
2014-03-18 14:50:00,42.42,42.44,42.41,42.42,51700.0,28.8439,28.8575,28.8371,28.8439,51700.0
2014-03-18 15:00:00,42.42,42.43,42.38,42.43,74400.0,28.8439,28.8507,28.8167,28.8507,74400.0
2014-03-18 15:10:00,42.43,42.44,42.41,42.41,135400.0,28.8507,28.8575,28.8371,28.8371,135400.0
2014-03-18 15:20:00,42.41,42.44,42.35,42.39,225200.0,28.8371,28.8575,28.7963,28.8235,225200.0
2014-03-18 15:30:00,42.39,42.4,42.37,42.39,181300.0,28.8235,28.8303,28.8099,28.8235,181300.0
2014-03-18 15:40:00,42.39,42.39,42.34,42.36,184300.0,28.8235,28.8235,28.7895,28.8031,184300.0
2014-03-18 15:50:00,42.36,42.4,42.35,42.36,464200.0,28.8031,28.8303,28.7963,28.8031,464200.0
2014-03-19 09:30:00,42.39,42.47,42.23,42.29,156700.0,28.8235,28.8779,28.7147,28.7555,156700.0
2014-03-19 09:40:00,42.3,42.3,42.2,42.2,73000.0,28.7623,28.7623,28.6943,28.6943,73000.0
2014-03-19 09:50:00,42.2,42.29,42.2,42.23,81400.0,28.6943,28.7555,28.6943,28.7147,81400.0
2014-03-19 10:00:00,42.24,42.27,42.23,42.25,85800.0,28.7215,28.7419,28.7147,28.7283,85800.0
2014-03-19 10:10:00,42.26,42.29,42.23,42.27,193400.0,28.7351,28.7555,28.7147,28.7419,193400.0
2014-03-19 10:20:00,42.27,42.3,42.24,42.28,107400.0,28.7419,28.7623,28.7215,28.7487,107400.0
2014-03-19 10:30:00,42.28,42.29,42.25,42.29,161800.0,28.7487,28.7555,28.7283,28.7555,161800.0
2014-03-19 10:40:00,42.29,42.34,42.27,42.27,72800.0,28.7555,28.7895,28.7419,28.7419,72800.0
2014-03-19 10:50:00,42.27,42.27,42.2,42.21,128400.0,28.7419,28.7419,28.6943,28.7011,128400.0
2014-03-19 11:00:00,42.2,42.23,42.2,42.2,157600.0,28.6943,28.7147,28.6943,28.6943,157600.0
2014-03-19 11:10:00,42.2,42.25,42.2,42.2,108500.0,28.6943,28.7283,28.6943,28.6943,108500.0
2014-03-19 11:20:00,42.2,42.2,42.18,42.18,105400.0,28.6943,28.6943,28.6807,28.6807,105400.0
2014-03-19 11:30:00,42.18,42.19,42.12,42.13,143100.0,28.6807,28.6875,28.6399,28.6467,143100.0
2014-03-19 11:40:00,42.13,42.2,42.11,42.16,101600.0,28.6467,28.6943,28.6331,28.6671,101600.0
2014-03-19 11:50:00,42.16,42.18,42.16,42.17,90100.0,28.6671,28.6807,28.6671,28.6739,90100.0
2014-03-19 12:00:00,42.17,42.23,42.17,42.21,142100.0,28.6739,28.7147,28.6739,28.7011,142100.0
2014-03-19 12:10:00,42.22,42.25,42.2,42.21,75500.0,28.7079,28.7283,28.6943,28.7011,75500.0
2014-03-19 12:20:00,42.22,42.22,42.18,42.19,66700.0,28.7079,28.7079,28.6807,28.6875,66700.0
2014-03-19 12:30:00,42.19,42.19,42.16,42.19,151300.0,28.6875,28.6875,28.6671,28.6875,151300.0
2014-03-19 12:40:00,42.19,42.23,42.16,42.23,78900.0,28.6875,28.7147,28.6671,28.7147,78900.0
2014-03-19 12:50:00,42.23,42.27,42.22,42.26,84100.0,28.7147,28.7419,28.7079,28.7351,84100.0
2014-03-19 13:00:00,42.26,42.29,42.26,42.27,71900.0,28.7351,28.7555,28.7351,28.7419,71900.0
2014-03-19 13:10:00,42.27,42.29,42.27,42.27,67200.0,28.7419,28.7555,28.7419,28.7419,67200.0
2014-03-19 13:20:00,42.27,42.3,42.27,42.3,45300.0,28.7419,28.7623,28.7419,28.7623,45300.0
2014-03-19 13:30:00,42.3,42.3,42.29,42.29,44300.0,28.7623,28.7623,28.7555,28.7555,44300.0
2014-03-19 13:40:00,42.3,42.3,42.29,42.3,60500.0,28.7623,28.7623,28.7555,28.7623,60500.0
2014-03-19 13:50:00,42.3,42.31,42.29,42.3,56900.0,28.7623,28.7691,28.7555,28.7623,56900.0
2014-03-19 14:00:00,42.3,42.32,42.11,42.19,283600.0,28.7623,28.7759,28.6331,28.6875,283600.0
2014-03-19 14:10:00,42.2,42.46,42.2,42.45,243100.0,28.6943,28.8711,28.6943,28.8643,243100.0
2014-03-19 14:20:00,42.45,42.64,42.44,42.52,601000.0,28.8643,28.9935,28.8575,28.9119,601000.0
2014-03-19 14:30:00,42.53,42.54,42.41,42.42,160000.0,28.9187,28.9255,28.8371,28.8439,160000.0
2014-03-19 14:40:00,42.43,42.47,42.33,42.4,221000.0,28.8507,28.8779,28.7827,28.8303,221000.0
2014-03-19 14:50:00,42.4,42.47,42.39,42.43,165200.0,28.8303,28.8779,28.8235,28.8507,165200.0
2014-03-19 15:00:00,42.43,42.44,42.15,42.16,272200.0,28.8507,28.8575,28.6603,28.6671,272200.0
2014-03-19 15:10:00,42.16,42.24,42.05,42.24,493300.0,28.6671,28.7215,28.5923,28.7215,493300.0
2014-03-19 15:20:00,42.23,42.28,42.22,42.27,280200.0,28.7147,28.7487,28.7079,28.7419,280200.0
2014-03-19 15:30:00,42.27,42.37,42.26,42.33,222300.0,28.7419,28.8099,28.7351,28.7827,222300.0
2014-03-19 15:40:00,42.33,42.44,42.32,42.39,270800.0,28.7827,28.8575,28.7759,28.8235,270800.0
2014-03-19 15:50:00,42.38,42.43,42.33,42.35,804400.0,28.8167,28.8507,28.7827,28.7963,804400.0
2014-03-20 09:30:00,42.19,42.55,42.19,42.52,203400.0,28.6875,28.9323,28.6875,28.9119,203400.0
2014-03-20 09:40:00,42.53,42.54,42.45,42.54,77200.0,28.9187,28.9255,28.8643,28.9255,77200.0
2014-03-20 09:50:00,42.53,42.63,42.49,42.62,110200.0,28.9187,28.9867,28.8915,28.9799,110200.0
2014-03-20 10:00:00,42.62,42.73,42.57,42.73,183800.0,28.9799,29.0546,28.9459,29.0546,183800.0
2014-03-20 10:10:00,42.73,42.84,42.67,42.82,239900.0,29.0546,29.1294,29.0138,29.1158,239900.0
2014-03-20 10:20:00,42.82,42.89,42.82,42.86,179800.0,29.1158,29.1634,29.1158,29.143,179800.0
2014-03-20 10:30:00,42.85,42.87,42.78,42.78,275900.0,29.1362,29.1498,29.0886,29.0886,275900.0
2014-03-20 10:40:00,42.78,42.79,42.75,42.75,132300.0,29.0886,29.0954,29.0682,29.0682,132300.0
2014-03-20 10:50:00,42.75,42.76,42.69,42.74,162900.0,29.0682,29.075,29.0274,29.0614,162900.0
2014-03-20 11:00:00,42.75,42.77,42.7,42.71,114400.0,29.0682,29.0818,29.0342,29.041,114400.0
2014-03-20 11:10:00,42.72,42.72,42.62,42.66,277300.0,29.0478,29.0478,28.9799,29.007,277300.0
2014-03-20 11:20:00,42.66,42.71,42.62,42.7,260300.0,29.007,29.041,28.9799,29.0342,260300.0
2014-03-20 11:30:00,42.7,42.76,42.69,42.69,96000.0,29.0342,29.075,29.0274,29.0274,96000.0
2014-03-20 11:40:00,42.69,42.71,42.65,42.68,132400.0,29.0274,29.041,29.0003,29.0206,132400.0
2014-03-20 11:50:00,42.67,42.67,42.63,42.66,100500.0,29.0138,29.0138,28.9867,29.007,100500.0
2014-03-20 12:00:00,42.65,42.69,42.65,42.69,80600.0,29.0003,29.0274,29.0003,29.0274,80600.0
2014-03-20 12:10:00,42.69,42.81,42.68,42.8,172000.0,29.0274,29.109,29.0206,29.1022,172000.0
2014-03-20 12:20:00,42.8,42.9,42.8,42.88,211200.0,29.1022,29.1702,29.1022,29.1566,211200.0
2014-03-20 12:30:00,42.89,42.9,42.85,42.86,127500.0,29.1634,29.1702,29.1362,29.143,127500.0
2014-03-20 12:40:00,42.87,42.95,42.85,42.93,106000.0,29.1498,29.2042,29.1362,29.1906,106000.0
2014-03-20 12:50:00,42.93,42.94,42.92,42.94,94400.0,29.1906,29.1974,29.1838,29.1974,94400.0
2014-03-20 13:00:00,42.93,42.96,42.92,42.95,78400.0,29.1906,29.211,29.1838,29.2042,78400.0
2014-03-20 13:10:00,42.96,42.99,42.94,42.98,125800.0,29.211,29.2314,29.1974,29.2246,125800.0
2014-03-20 13:20:00,42.98,42.99,42.95,42.98,76900.0,29.2246,29.2314,29.2042,29.2246,76900.0
2014-03-20 13:30:00,42.98,43.0,42.97,42.98,113900.0,29.2246,29.2382,29.2178,29.2246,113900.0
2014-03-20 13:40:00,42.98,42.99,42.96,42.99,173800.0,29.2246,29.2314,29.211,29.2314,173800.0
2014-03-20 13:50:00,42.98,43.0,42.98,43.0,88000.0,29.2246,29.2382,29.2246,29.2382,88000.0
2014-03-20 14:00:00,42.99,43.0,42.97,42.99,132600.0,29.2314,29.2382,29.2178,29.2314,132600.0
2014-03-20 14:10:00,42.99,43.0,42.97,42.97,111800.0,29.2314,29.2382,29.2178,29.2178,111800.0
2014-03-20 14:20:00,42.97,42.98,42.95,42.98,100900.0,29.2178,29.2246,29.2042,29.2246,100900.0
2014-03-20 14:30:00,42.98,42.98,42.95,42.96,80800.0,29.2246,29.2246,29.2042,29.211,80800.0
2014-03-20 14:40:00,42.95,42.96,42.89,42.9,279100.0,29.2042,29.211,29.1634,29.1702,279100.0
2014-03-20 14:50:00,42.9,42.91,42.9,42.91,31300.0,29.1702,29.177,29.1702,29.177,31300.0
2014-03-20 15:00:00,42.91,42.91,42.8,42.8,178500.0,29.177,29.177,29.1022,29.1022,178500.0
2014-03-20 15:10:00,42.8,42.87,42.79,42.87,144200.0,29.1022,29.1498,29.0954,29.1498,144200.0
2014-03-20 15:20:00,42.86,42.87,42.78,42.79,174700.0,29.143,29.1498,29.0886,29.0954,174700.0
2014-03-20 15:30:00,42.8,42.87,42.8,42.85,157000.0,29.1022,29.1498,29.1022,29.1362,157000.0
2014-03-20 15:40:00,42.86,42.9,42.85,42.85,308700.0,29.143,29.1702,29.1362,29.1362,308700.0
2014-03-20 15:50:00,42.86,42.9,42.79,42.9,973000.0,29.143,29.1702,29.0954,29.1702,973000.0
2014-03-21 09:30:00,43.32,43.55,43.08,43.08,2380700.0,29.4558,29.6122,29.2926,29.2926,2380700.0
2014-03-21 09:40:00,43.08,43.13,42.97,43.05,149000.0,29.2926,29.3266,29.2178,29.2722,149000.0
2014-03-21 09:50:00,43.06,43.26,43.05,43.2,158900.0,29.279,29.415,29.2722,29.3742,158900.0
2014-03-21 10:00:00,43.2,43.25,43.16,43.18,153800.0,29.3742,29.4082,29.347,29.3606,153800.0
2014-03-21 10:10:00,43.18,43.34,43.18,43.23,182300.0,29.3606,29.4694,29.3606,29.3946,182300.0
2014-03-21 10:20:00,43.23,43.27,43.19,43.21,274600.0,29.3946,29.4218,29.3674,29.381,274600.0
2014-03-21 10:30:00,43.2,43.28,43.19,43.26,138600.0,29.3742,29.4286,29.3674,29.415,138600.0
2014-03-21 10:40:00,43.26,43.32,43.26,43.31,136900.0,29.415,29.4558,29.415,29.449,136900.0
2014-03-21 10:50:00,43.31,43.39,43.29,43.39,131000.0,29.449,29.5034,29.4354,29.5034,131000.0
2014-03-21 11:00:00,43.39,43.42,43.35,43.36,117700.0,29.5034,29.5238,29.4762,29.483,117700.0
2014-03-21 11:10:00,43.36,43.37,43.33,43.36,80800.0,29.483,29.4898,29.4626,29.483,80800.0
2014-03-21 11:20:00,43.36,43.37,43.3,43.31,230000.0,29.483,29.4898,29.4422,29.449,230000.0
2014-03-21 11:30:00,43.3,43.31,43.16,43.17,189400.0,29.4422,29.449,29.347,29.3538,189400.0
2014-03-21 11:40:00,43.18,43.19,43.12,43.17,194400.0,29.3606,29.3674,29.3198,29.3538,194400.0
2014-03-21 11:50:00,43.17,43.2,43.14,43.15,172500.0,29.3538,29.3742,29.3334,29.3402,172500.0
2014-03-21 12:00:00,43.15,43.24,43.15,43.23,371400.0,29.3402,29.4014,29.3402,29.3946,371400.0
2014-03-21 12:10:00,43.23,43.24,43.19,43.2,150100.0,29.3946,29.4014,29.3674,29.3742,150100.0
2014-03-21 12:20:00,43.19,43.19,43.05,43.05,126900.0,29.3674,29.3674,29.2722,29.2722,126900.0
2014-03-21 12:30:00,43.05,43.1,43.04,43.08,81100.0,29.2722,29.3062,29.2654,29.2926,81100.0
2014-03-21 12:40:00,43.08,43.11,43.07,43.11,122000.0,29.2926,29.313,29.2858,29.313,122000.0
2014-03-21 12:50:00,43.11,43.11,43.06,43.08,175700.0,29.313,29.313,29.279,29.2926,175700.0
2014-03-21 13:00:00,43.08,43.11,43.05,43.07,118300.0,29.2926,29.313,29.2722,29.2858,118300.0
2014-03-21 13:10:00,43.07,43.08,42.93,42.93,131800.0,29.2858,29.2926,29.1906,29.1906,131800.0
2014-03-21 13:20:00,42.95,42.95,42.82,42.9,275900.0,29.2042,29.2042,29.1158,29.1702,275900.0
2014-03-21 13:30:00,42.89,43.0,42.87,42.99,139900.0,29.1634,29.2382,29.1498,29.2314,139900.0
2014-03-21 13:40:00,43.0,43.01,42.88,42.9,148000.0,29.2382,29.245,29.1566,29.1702,148000.0
2014-03-21 13:50:00,42.9,42.96,42.84,42.85,205300.0,29.1702,29.211,29.1294,29.1362,205300.0
2014-03-21 14:00:00,42.85,42.88,42.8,42.88,174200.0,29.1362,29.1566,29.1022,29.1566,174200.0
2014-03-21 14:10:00,42.87,42.88,42.76,42.77,183800.0,29.1498,29.1566,29.075,29.0818,183800.0
2014-03-21 14:20:00,42.77,42.84,42.76,42.81,124400.0,29.0818,29.1294,29.075,29.109,124400.0
2014-03-21 14:30:00,42.81,42.89,42.76,42.89,135500.0,29.109,29.1634,29.075,29.1634,135500.0
2014-03-21 14:40:00,42.89,42.93,42.86,42.9,148400.0,29.1634,29.1906,29.143,29.1702,148400.0
2014-03-21 14:50:00,42.91,42.96,42.9,42.96,115700.0,29.177,29.211,29.1702,29.211,115700.0
2014-03-21 15:00:00,42.96,42.97,42.87,42.97,151900.0,29.211,29.2178,29.1498,29.2178,151900.0
2014-03-21 15:10:00,42.97,43.01,42.91,42.96,161700.0,29.2178,29.245,29.177,29.211,161700.0
2014-03-21 15:20:00,42.96,43.02,42.9,43.01,216500.0,29.211,29.2518,29.1702,29.245,216500.0
2014-03-21 15:30:00,43.0,43.01,42.88,42.88,267200.0,29.2382,29.245,29.1566,29.1566,267200.0
2014-03-21 15:40:00,42.88,42.94,42.86,42.91,477300.0,29.1566,29.1974,29.143,29.177,477300.0
2014-03-21 15:50:00,42.91,43.06,42.89,43.01,1369300.0,29.177,29.279,29.1634,29.245,1369300.0
2014-03-24 09:30:00,43.39,43.44,43.19,43.36,390600.0,29.5034,29.5374,29.3674,29.483,390600.0
2014-03-24 09:40:00,43.36,43.38,43.29,43.37,251700.0,29.483,29.4966,29.4354,29.4898,251700.0
2014-03-24 09:50:00,43.37,43.57,43.35,43.37,410100.0,29.4898,29.6258,29.4762,29.4898,410100.0
2014-03-24 10:00:00,43.37,43.37,43.22,43.26,265800.0,29.4898,29.4898,29.3878,29.415,265800.0
2014-03-24 10:10:00,43.25,43.28,43.21,43.26,237800.0,29.4082,29.4286,29.381,29.415,237800.0
2014-03-24 10:20:00,43.25,43.35,43.25,43.29,160100.0,29.4082,29.4762,29.4082,29.4354,160100.0
2014-03-24 10:30:00,43.28,43.28,43.18,43.25,227100.0,29.4286,29.4286,29.3606,29.4082,227100.0
2014-03-24 10:40:00,43.25,43.31,43.23,43.25,191500.0,29.4082,29.449,29.3946,29.4082,191500.0
2014-03-24 10:50:00,43.26,43.31,43.23,43.27,217100.0,29.415,29.449,29.3946,29.4218,217100.0
2014-03-24 11:00:00,43.26,43.26,43.16,43.18,294100.0,29.415,29.415,29.347,29.3606,294100.0
2014-03-24 11:10:00,43.18,43.19,43.11,43.13,280200.0,29.3606,29.3674,29.313,29.3266,280200.0
2014-03-24 11:20:00,43.12,43.16,43.11,43.12,202600.0,29.3198,29.347,29.313,29.3198,202600.0
2014-03-24 11:30:00,43.13,43.2,43.11,43.18,189500.0,29.3266,29.3742,29.313,29.3606,189500.0
2014-03-24 11:40:00,43.19,43.29,43.18,43.28,234900.0,29.3674,29.4354,29.3606,29.4286,234900.0
2014-03-24 11:50:00,43.28,43.34,43.27,43.28,175700.0,29.4286,29.4694,29.4218,29.4286,175700.0
2014-03-24 12:00:00,43.27,43.28,43.23,43.24,97500.0,29.4218,29.4286,29.3946,29.4014,97500.0
2014-03-24 12:10:00,43.25,43.25,43.2,43.25,138600.0,29.4082,29.4082,29.3742,29.4082,138600.0
2014-03-24 12:20:00,43.25,43.27,43.2,43.2,85800.0,29.4082,29.4218,29.3742,29.3742,85800.0
2014-03-24 12:30:00,43.2,43.23,43.17,43.18,123400.0,29.3742,29.3946,29.3538,29.3606,123400.0
2014-03-24 12:40:00,43.17,43.18,43.1,43.15,133400.0,29.3538,29.3606,29.3062,29.3402,133400.0
2014-03-24 12:50:00,43.15,43.2,43.13,43.19,103900.0,29.3402,29.3742,29.3266,29.3674,103900.0
2014-03-24 13:00:00,43.18,43.22,43.18,43.19,74100.0,29.3606,29.3878,29.3606,29.3674,74100.0
2014-03-24 13:10:00,43.19,43.22,43.17,43.18,79700.0,29.3674,29.3878,29.3538,29.3606,79700.0
2014-03-24 13:20:00,43.18,43.19,43.15,43.18,111000.0,29.3606,29.3674,29.3402,29.3606,111000.0
2014-03-24 13:30:00,43.17,43.26,43.17,43.22,73000.0,29.3538,29.415,29.3538,29.3878,73000.0
2014-03-24 13:40:00,43.21,43.27,43.21,43.24,69800.0,29.381,29.4218,29.381,29.4014,69800.0
2014-03-24 13:50:00,43.25,43.29,43.22,43.27,111700.0,29.4082,29.4354,29.3878,29.4218,111700.0
2014-03-24 14:00:00,43.27,43.33,43.26,43.27,115300.0,29.4218,29.4626,29.415,29.4218,115300.0
2014-03-24 14:10:00,43.26,43.32,43.26,43.27,221600.0,29.415,29.4558,29.415,29.4218,221600.0
2014-03-24 14:20:00,43.27,43.3,43.23,43.27,119800.0,29.4218,29.4422,29.3946,29.4218,119800.0
2014-03-24 14:30:00,43.28,43.29,43.24,43.26,118300.0,29.4286,29.4354,29.4014,29.415,118300.0
2014-03-24 14:40:00,43.25,43.39,43.25,43.34,223100.0,29.4082,29.5034,29.4082,29.4694,223100.0
2014-03-24 14:50:00,43.33,43.36,43.28,43.29,115800.0,29.4626,29.483,29.4286,29.4354,115800.0
2014-03-24 15:00:00,43.29,43.33,43.27,43.31,130000.0,29.4354,29.4626,29.4218,29.449,130000.0
2014-03-24 15:10:00,43.3,43.3,43.23,43.24,96300.0,29.4422,29.4422,29.3946,29.4014,96300.0
2014-03-24 15:20:00,43.25,43.38,43.25,43.38,184300.0,29.4082,29.4966,29.4082,29.4966,184300.0
2014-03-24 15:30:00,43.38,43.43,43.37,43.38,181100.0,29.4966,29.5306,29.4898,29.4966,181100.0
2014-03-24 15:40:00,43.38,43.4,43.35,43.36,519300.0,29.4966,29.5102,29.4762,29.483,519300.0
2014-03-24 15:50:00,43.36,43.37,43.25,43.31,1449900.0,29.483,29.4898,29.4082,29.449,1449900.0
2014-03-25 09:30:00,43.41,43.55,43.37,43.4,315000.0,29.517,29.6122,29.4898,29.5102,315000.0
2014-03-25 09:40:00,43.41,43.52,43.38,43.47,226400.0,29.517,29.5918,29.4966,29.5578,226400.0
2014-03-25 09:50:00,43.46,43.47,43.31,43.36,120500.0,29.551,29.5578,29.449,29.483,120500.0
2014-03-25 10:00:00,43.36,43.4,43.34,43.38,412100.0,29.483,29.5102,29.4694,29.4966,412100.0
2014-03-25 10:10:00,43.39,43.43,43.34,43.36,167500.0,29.5034,29.5306,29.4694,29.483,167500.0
2014-03-25 10:20:00,43.36,43.4,43.35,43.38,128800.0,29.483,29.5102,29.4762,29.4966,128800.0
2014-03-25 10:30:00,43.38,43.41,43.35,43.37,144800.0,29.4966,29.517,29.4762,29.4898,144800.0
2014-03-25 10:40:00,43.36,43.42,43.35,43.39,167300.0,29.483,29.5238,29.4762,29.5034,167300.0
2014-03-25 10:50:00,43.38,43.42,43.36,43.41,128800.0,29.4966,29.5238,29.483,29.517,128800.0
2014-03-25 11:00:00,43.4,43.45,43.39,43.4,102200.0,29.5102,29.5442,29.5034,29.5102,102200.0
2014-03-25 11:10:00,43.4,43.44,43.39,43.43,197800.0,29.5102,29.5374,29.5034,29.5306,197800.0
2014-03-25 11:20:00,43.42,43.46,43.4,43.41,139000.0,29.5238,29.551,29.5102,29.517,139000.0
2014-03-25 11:30:00,43.42,43.43,43.4,43.4,180300.0,29.5238,29.5306,29.5102,29.5102,180300.0
2014-03-25 11:40:00,43.4,43.43,43.4,43.41,90100.0,29.5102,29.5306,29.5102,29.517,90100.0
2014-03-25 11:50:00,43.42,43.45,43.4,43.45,131500.0,29.5238,29.5442,29.5102,29.5442,131500.0
2014-03-25 12:00:00,43.44,43.48,43.41,43.48,129000.0,29.5374,29.5646,29.517,29.5646,129000.0
2014-03-25 12:10:00,43.47,43.49,43.43,43.44,131600.0,29.5578,29.5714,29.5306,29.5374,131600.0
2014-03-25 12:20:00,43.43,43.44,43.4,43.43,113600.0,29.5306,29.5374,29.5102,29.5306,113600.0
2014-03-25 12:30:00,43.43,43.47,43.41,43.44,67200.0,29.5306,29.5578,29.517,29.5374,67200.0
2014-03-25 12:40:00,43.45,43.46,43.42,43.44,85800.0,29.5442,29.551,29.5238,29.5374,85800.0
2014-03-25 12:50:00,43.44,43.46,43.43,43.44,65800.0,29.5374,29.551,29.5306,29.5374,65800.0
2014-03-25 13:00:00,43.44,43.46,43.42,43.44,65000.0,29.5374,29.551,29.5238,29.5374,65000.0
2014-03-25 13:10:00,43.44,43.44,43.4,43.44,72800.0,29.5374,29.5374,29.5102,29.5374,72800.0
2014-03-25 13:20:00,43.43,43.49,43.43,43.48,69800.0,29.5306,29.5714,29.5306,29.5646,69800.0
2014-03-25 13:30:00,43.48,43.5,43.46,43.47,41900.0,29.5646,29.5782,29.551,29.5578,41900.0
2014-03-25 13:40:00,43.48,43.5,43.46,43.49,60100.0,29.5646,29.5782,29.551,29.5714,60100.0
2014-03-25 13:50:00,43.5,43.53,43.48,43.52,242500.0,29.5782,29.5986,29.5646,29.5918,242500.0
2014-03-25 14:00:00,43.52,43.55,43.51,43.54,99200.0,29.5918,29.6122,29.585,29.6054,99200.0
2014-03-25 14:10:00,43.54,43.56,43.48,43.48,76600.0,29.6054,29.619,29.5646,29.5646,76600.0
2014-03-25 14:20:00,43.48,43.48,43.4,43.41,100900.0,29.5646,29.5646,29.5102,29.517,100900.0
2014-03-25 14:30:00,43.41,43.45,43.41,43.45,50000.0,29.517,29.5442,29.517,29.5442,50000.0
2014-03-25 14:40:00,43.45,43.45,43.42,43.42,91900.0,29.5442,29.5442,29.5238,29.5238,91900.0
2014-03-25 14:50:00,43.43,43.44,43.42,43.43,80800.0,29.5306,29.5374,29.5238,29.5306,80800.0
2014-03-25 15:00:00,43.43,43.46,43.41,43.46,118100.0,29.5306,29.551,29.517,29.551,118100.0
2014-03-25 15:10:00,43.45,43.49,43.43,43.48,81900.0,29.5442,29.5714,29.5306,29.5646,81900.0
2014-03-25 15:20:00,43.49,43.51,43.45,43.46,84500.0,29.5714,29.585,29.5442,29.551,84500.0
2014-03-25 15:30:00,43.46,43.5,43.45,43.49,181000.0,29.551,29.5782,29.5442,29.5714,181000.0
2014-03-25 15:40:00,43.5,43.52,43.45,43.46,480500.0,29.5782,29.5918,29.5442,29.551,480500.0
2014-03-25 15:50:00,43.46,43.48,43.41,43.42,903300.0,29.551,29.5646,29.517,29.5238,903300.0
2014-03-26 09:30:00,43.61,43.66,43.54,43.6,204600.0,29.653,29.687,29.6054,29.6462,204600.0
2014-03-26 09:40:00,43.61,43.63,43.31,43.41,206100.0,29.653,29.6666,29.449,29.517,206100.0
2014-03-26 09:50:00,43.42,43.53,43.35,43.42,236400.0,29.5238,29.5986,29.4762,29.5238,236400.0
2014-03-26 10:00:00,43.41,43.48,43.37,43.46,119600.0,29.517,29.5646,29.4898,29.551,119600.0
2014-03-26 10:10:00,43.46,43.55,43.39,43.39,98800.0,29.551,29.6122,29.5034,29.5034,98800.0
2014-03-26 10:20:00,43.39,43.45,43.33,43.34,123700.0,29.5034,29.5442,29.4626,29.4694,123700.0
2014-03-26 10:30:00,43.33,43.38,43.28,43.3,195100.0,29.4626,29.4966,29.4286,29.4422,195100.0
2014-03-26 10:40:00,43.3,43.32,43.24,43.27,122200.0,29.4422,29.4558,29.4014,29.4218,122200.0
2014-03-26 10:50:00,43.27,43.28,43.2,43.22,101300.0,29.4218,29.4286,29.3742,29.3878,101300.0
2014-03-26 11:00:00,43.22,43.25,43.18,43.2,160700.0,29.3878,29.4082,29.3606,29.3742,160700.0
2014-03-26 11:10:00,43.19,43.21,43.16,43.19,178900.0,29.3674,29.381,29.347,29.3674,178900.0
2014-03-26 11:20:00,43.19,43.22,43.16,43.2,107500.0,29.3674,29.3878,29.347,29.3742,107500.0
2014-03-26 11:30:00,43.2,43.24,43.17,43.24,127400.0,29.3742,29.4014,29.3538,29.4014,127400.0
2014-03-26 11:40:00,43.23,43.24,43.17,43.21,113000.0,29.3946,29.4014,29.3538,29.381,113000.0
2014-03-26 11:50:00,43.2,43.23,43.16,43.2,167300.0,29.3742,29.3946,29.347,29.3742,167300.0
2014-03-26 12:00:00,43.19,43.2,43.12,43.16,106700.0,29.3674,29.3742,29.3198,29.347,106700.0
2014-03-26 12:10:00,43.17,43.17,43.06,43.06,134000.0,29.3538,29.3538,29.279,29.279,134000.0
2014-03-26 12:20:00,43.06,43.09,43.03,43.04,103000.0,29.279,29.2994,29.2586,29.2654,103000.0
2014-03-26 12:30:00,43.04,43.04,43.0,43.0,230500.0,29.2654,29.2654,29.2382,29.2382,230500.0
2014-03-26 12:40:00,43.0,43.02,42.96,43.02,188000.0,29.2382,29.2518,29.211,29.2518,188000.0
2014-03-26 12:50:00,43.02,43.08,43.01,43.08,110100.0,29.2518,29.2926,29.245,29.2926,110100.0
2014-03-26 13:00:00,43.08,43.09,43.04,43.05,104700.0,29.2926,29.2994,29.2654,29.2722,104700.0
2014-03-26 13:10:00,43.04,43.07,43.02,43.02,115900.0,29.2654,29.2858,29.2518,29.2518,115900.0
2014-03-26 13:20:00,43.03,43.03,42.94,42.94,97600.0,29.2586,29.2586,29.1974,29.1974,97600.0
2014-03-26 13:30:00,42.94,42.95,42.89,42.95,135700.0,29.1974,29.2042,29.1634,29.2042,135700.0
2014-03-26 13:40:00,42.94,42.94,42.87,42.9,100600.0,29.1974,29.1974,29.1498,29.1702,100600.0
2014-03-26 13:50:00,42.91,42.98,42.86,42.98,190400.0,29.177,29.2246,29.143,29.2246,190400.0
2014-03-26 14:00:00,42.97,43.08,42.95,43.07,199600.0,29.2178,29.2926,29.2042,29.2858,199600.0
2014-03-26 14:10:00,43.08,43.08,43.0,43.01,167600.0,29.2926,29.2926,29.2382,29.245,167600.0
2014-03-26 14:20:00,43.02,43.07,42.99,42.99,137800.0,29.2518,29.2858,29.2314,29.2314,137800.0
2014-03-26 14:30:00,42.99,42.99,42.94,42.96,91900.0,29.2314,29.2314,29.1974,29.211,91900.0
2014-03-26 14:40:00,42.96,43.01,42.96,43.0,184200.0,29.211,29.245,29.211,29.2382,184200.0
2014-03-26 14:50:00,43.0,43.01,42.96,42.98,127200.0,29.2382,29.245,29.211,29.2246,127200.0
2014-03-26 15:00:00,42.98,43.0,42.93,42.94,161100.0,29.2246,29.2382,29.1906,29.1974,161100.0
2014-03-26 15:10:00,42.94,42.94,42.89,42.91,242100.0,29.1974,29.1974,29.1634,29.177,242100.0
2014-03-26 15:20:00,42.91,42.94,42.9,42.93,294500.0,29.177,29.1974,29.1702,29.1906,294500.0
2014-03-26 15:30:00,42.92,43.02,42.92,43.02,423100.0,29.1838,29.2518,29.1838,29.2518,423100.0
2014-03-26 15:40:00,43.02,43.07,42.94,42.95,668900.0,29.2518,29.2858,29.1974,29.2042,668900.0
2014-03-26 15:50:00,42.95,42.98,42.9,42.93,1214000.0,29.2042,29.2246,29.1702,29.1906,1214000.0
2014-03-27 09:30:00,42.83,42.95,42.68,42.73,720200.0,29.2811,29.3632,29.1786,29.2128,720200.0
2014-03-27 09:40:00,42.73,42.74,42.56,42.61,218500.0,29.2128,29.2196,29.0966,29.1307,218500.0
2014-03-27 09:50:00,42.61,42.63,42.46,42.52,183000.0,29.1307,29.1444,29.0282,29.0692,183000.0
2014-03-27 10:00:00,42.53,42.57,42.49,42.57,286800.0,29.076,29.1034,29.0487,29.1034,286800.0
2014-03-27 10:10:00,42.57,42.59,42.38,42.39,313000.0,29.1034,29.1171,28.9735,28.9803,313000.0
2014-03-27 10:20:00,42.39,42.49,42.38,42.43,311600.0,28.9803,29.0487,28.9735,29.0077,311600.0
2014-03-27 10:30:00,42.43,42.47,42.39,42.47,396400.0,29.0077,29.035,28.9803,29.035,396400.0
2014-03-27 10:40:00,42.48,42.5,42.35,42.4,333900.0,29.0419,29.0555,28.953,28.9872,333900.0
2014-03-27 10:50:00,42.4,42.4,42.21,42.29,256900.0,28.9872,28.9872,28.8573,28.912,256900.0
2014-03-27 11:00:00,42.3,42.31,42.23,42.24,146800.0,28.9188,28.9256,28.8709,28.8778,146800.0
2014-03-27 11:10:00,42.25,42.34,42.24,42.32,134300.0,28.8846,28.9461,28.8778,28.9325,134300.0
2014-03-27 11:20:00,42.32,42.35,42.25,42.26,175200.0,28.9325,28.953,28.8846,28.8915,175200.0
2014-03-27 11:30:00,42.26,42.26,42.08,42.09,322200.0,28.8915,28.8915,28.7684,28.7752,322200.0
2014-03-27 11:40:00,42.09,42.1,42.05,42.06,258300.0,28.7752,28.7821,28.7479,28.7547,258300.0
2014-03-27 11:50:00,42.06,42.16,42.04,42.14,248100.0,28.7547,28.8231,28.7411,28.8094,248100.0
2014-03-27 12:00:00,42.14,42.16,42.03,42.04,140400.0,28.8094,28.8231,28.7342,28.7411,140400.0
2014-03-27 12:10:00,42.04,42.1,42.03,42.08,130400.0,28.7411,28.7821,28.7342,28.7684,130400.0
2014-03-27 12:20:00,42.08,42.13,42.07,42.12,167800.0,28.7684,28.8026,28.7616,28.7957,167800.0
2014-03-27 12:30:00,42.12,42.12,42.08,42.12,131400.0,28.7957,28.7957,28.7684,28.7957,131400.0
2014-03-27 12:40:00,42.12,42.16,42.07,42.14,110900.0,28.7957,28.8231,28.7616,28.8094,110900.0
2014-03-27 12:50:00,42.13,42.18,42.12,42.16,69600.0,28.8026,28.8368,28.7957,28.8231,69600.0
2014-03-27 13:00:00,42.16,42.18,42.14,42.14,123900.0,28.8231,28.8368,28.8094,28.8094,123900.0
2014-03-27 13:10:00,42.13,42.14,42.1,42.12,85000.0,28.8026,28.8094,28.7821,28.7957,85000.0
2014-03-27 13:20:00,42.12,42.16,42.1,42.16,134300.0,28.7957,28.8231,28.7821,28.8231,134300.0
2014-03-27 13:30:00,42.16,42.17,42.08,42.11,90500.0,28.8231,28.8299,28.7684,28.7889,90500.0
2014-03-27 13:40:00,42.1,42.16,42.1,42.11,103000.0,28.7821,28.8231,28.7821,28.7889,103000.0
2014-03-27 13:50:00,42.11,42.15,42.09,42.15,105600.0,28.7889,28.8163,28.7752,28.8163,105600.0
2014-03-27 14:00:00,42.14,42.16,42.06,42.07,193600.0,28.8094,28.8231,28.7547,28.7616,193600.0
2014-03-27 14:10:00,42.07,42.11,42.04,42.05,112300.0,28.7616,28.7889,28.7411,28.7479,112300.0
2014-03-27 14:20:00,42.05,42.13,42.05,42.12,85900.0,28.7479,28.8026,28.7479,28.7957,85900.0
2014-03-27 14:30:00,42.13,42.13,42.05,42.09,144900.0,28.8026,28.8026,28.7479,28.7752,144900.0
2014-03-27 14:40:00,42.09,42.11,42.08,42.11,99000.0,28.7752,28.7889,28.7684,28.7889,99000.0
2014-03-27 14:50:00,42.11,42.11,42.04,42.07,139100.0,28.7889,28.7889,28.7411,28.7616,139100.0
2014-03-27 15:00:00,42.07,42.07,42.01,42.03,156000.0,28.7616,28.7616,28.7205,28.7342,156000.0
2014-03-27 15:10:00,42.02,42.04,42.01,42.02,183500.0,28.7274,28.7411,28.7205,28.7274,183500.0
2014-03-27 15:20:00,42.02,42.15,42.02,42.11,476100.0,28.7274,28.8163,28.7274,28.7889,476100.0
2014-03-27 15:30:00,42.12,42.18,42.09,42.17,339300.0,28.7957,28.8368,28.7752,28.8299,339300.0
2014-03-27 15:40:00,42.17,42.21,42.14,42.21,494800.0,28.8299,28.8573,28.8094,28.8573,494800.0
2014-03-27 15:50:00,42.21,42.31,42.2,42.27,1203200.0,28.8573,28.9256,28.8504,28.8983,1203200.0
2014-03-28 09:30:00,42.35,42.43,42.23,42.36,188500.0,28.953,29.0077,28.8709,28.9598,188500.0
2014-03-28 09:40:00,42.34,42.36,42.29,42.32,157800.0,28.9461,28.9598,28.912,28.9325,157800.0
2014-03-28 09:50:00,42.32,42.59,42.31,42.47,130800.0,28.9325,29.1171,28.9256,29.035,130800.0
2014-03-28 10:00:00,42.48,42.57,42.43,42.54,114000.0,29.0419,29.1034,29.0077,29.0829,114000.0
2014-03-28 10:10:00,42.54,42.59,42.5,42.58,88600.0,29.0829,29.1171,29.0555,29.1102,88600.0
2014-03-28 10:20:00,42.58,42.62,42.51,42.53,64000.0,29.1102,29.1376,29.0624,29.076,64000.0
2014-03-28 10:30:00,42.54,42.58,42.5,42.53,95200.0,29.0829,29.1102,29.0555,29.076,95200.0
2014-03-28 10:40:00,42.54,42.57,42.5,42.51,98700.0,29.0829,29.1034,29.0555,29.0624,98700.0
2014-03-28 10:50:00,42.5,42.58,42.5,42.58,112100.0,29.0555,29.1102,29.0555,29.1102,112100.0
2014-03-28 11:00:00,42.59,42.59,42.53,42.55,77600.0,29.1171,29.1171,29.076,29.0897,77600.0
2014-03-28 11:10:00,42.56,42.57,42.5,42.5,86900.0,29.0966,29.1034,29.0555,29.0555,86900.0
2014-03-28 11:20:00,42.5,42.52,42.47,42.49,64900.0,29.0555,29.0692,29.035,29.0487,64900.0
2014-03-28 11:30:00,42.48,42.51,42.43,42.43,72200.0,29.0419,29.0624,29.0077,29.0077,72200.0
2014-03-28 11:40:00,42.43,42.43,42.36,42.38,166400.0,29.0077,29.0077,28.9598,28.9735,166400.0
2014-03-28 11:50:00,42.39,42.42,42.36,42.4,116800.0,28.9803,29.0008,28.9598,28.9872,116800.0
2014-03-28 12:00:00,42.42,42.44,42.37,42.43,141000.0,29.0008,29.0145,28.9667,29.0077,141000.0
2014-03-28 12:10:00,42.43,42.45,42.41,42.45,47500.0,29.0077,29.0214,28.994,29.0214,47500.0
2014-03-28 12:20:00,42.45,42.45,42.41,42.41,46000.0,29.0214,29.0214,28.994,28.994,46000.0
2014-03-28 12:30:00,42.41,42.42,42.39,42.4,46700.0,28.994,29.0008,28.9803,28.9872,46700.0
2014-03-28 12:40:00,42.41,42.41,42.39,42.4,49900.0,28.994,28.994,28.9803,28.9872,49900.0
2014-03-28 12:50:00,42.4,42.4,42.37,42.38,31200.0,28.9872,28.9872,28.9667,28.9735,31200.0
2014-03-28 13:00:00,42.38,42.41,42.38,42.39,39100.0,28.9735,28.994,28.9735,28.9803,39100.0
2014-03-28 13:10:00,42.38,42.39,42.31,42.33,48200.0,28.9735,28.9803,28.9256,28.9393,48200.0
2014-03-28 13:20:00,42.33,42.35,42.29,42.35,30400.0,28.9393,28.953,28.912,28.953,30400.0
2014-03-28 13:30:00,42.35,42.37,42.31,42.35,43300.0,28.953,28.9667,28.9256,28.953,43300.0
2014-03-28 13:40:00,42.35,42.36,42.33,42.33,44900.0,28.953,28.9598,28.9393,28.9393,44900.0
2014-03-28 13:50:00,42.34,42.34,42.28,42.3,63400.0,28.9461,28.9461,28.9051,28.9188,63400.0
2014-03-28 14:00:00,42.3,42.31,42.22,42.22,73700.0,28.9188,28.9256,28.8641,28.8641,73700.0
2014-03-28 14:10:00,42.23,42.25,42.2,42.21,45000.0,28.8709,28.8846,28.8504,28.8573,45000.0
2014-03-28 14:20:00,42.21,42.34,42.21,42.34,49100.0,28.8573,28.9461,28.8573,28.9461,49100.0
2014-03-28 14:30:00,42.34,42.34,42.29,42.31,60500.0,28.9461,28.9461,28.912,28.9256,60500.0
2014-03-28 14:40:00,42.3,42.33,42.26,42.3,86500.0,28.9188,28.9393,28.8915,28.9188,86500.0
2014-03-28 14:50:00,42.31,42.34,42.31,42.33,81500.0,28.9256,28.9461,28.9256,28.9393,81500.0
2014-03-28 15:00:00,42.33,42.33,42.24,42.25,69400.0,28.9393,28.9393,28.8778,28.8846,69400.0
2014-03-28 15:10:00,42.24,42.29,42.21,42.29,74300.0,28.8778,28.912,28.8573,28.912,74300.0
2014-03-28 15:20:00,42.29,42.29,42.26,42.29,67700.0,28.912,28.912,28.8915,28.912,67700.0
2014-03-28 15:30:00,42.29,42.32,42.25,42.26,130500.0,28.912,28.9325,28.8846,28.8915,130500.0
2014-03-28 15:40:00,42.26,42.29,42.22,42.24,279900.0,28.8915,28.912,28.8641,28.8778,279900.0
2014-03-28 15:50:00,42.24,42.3,42.23,42.29,458200.0,28.8778,28.9188,28.8709,28.912,458200.0
2014-03-31 09:30:00,42.5,42.86,42.5,42.71,298200.0,29.0555,29.3017,29.0555,29.1991,298200.0
2014-03-31 09:40:00,42.7,42.71,42.61,42.68,105500.0,29.1923,29.1991,29.1307,29.1786,105500.0
2014-03-31 09:50:00,42.69,42.79,42.62,42.68,175200.0,29.1854,29.2538,29.1376,29.1786,175200.0
2014-03-31 10:00:00,42.68,42.73,42.66,42.73,118400.0,29.1786,29.2128,29.1649,29.2128,118400.0
2014-03-31 10:10:00,42.73,42.82,42.72,42.75,99900.0,29.2128,29.2743,29.2059,29.2265,99900.0
2014-03-31 10:20:00,42.75,42.79,42.74,42.76,116100.0,29.2265,29.2538,29.2196,29.2333,116100.0
2014-03-31 10:30:00,42.76,42.8,42.74,42.79,148500.0,29.2333,29.2606,29.2196,29.2538,148500.0
2014-03-31 10:40:00,42.79,42.89,42.79,42.89,79100.0,29.2538,29.3222,29.2538,29.3222,79100.0
2014-03-31 10:50:00,42.89,42.9,42.82,42.82,98200.0,29.3222,29.329,29.2743,29.2743,98200.0
2014-03-31 11:00:00,42.83,42.84,42.79,42.82,104000.0,29.2811,29.288,29.2538,29.2743,104000.0
2014-03-31 11:10:00,42.82,42.82,42.79,42.8,64000.0,29.2743,29.2743,29.2538,29.2606,64000.0
2014-03-31 11:20:00,42.8,42.8,42.73,42.77,118700.0,29.2606,29.2606,29.2128,29.2401,118700.0
2014-03-31 11:30:00,42.77,42.77,42.72,42.75,94100.0,29.2401,29.2401,29.2059,29.2265,94100.0
2014-03-31 11:40:00,42.75,42.77,42.72,42.74,56300.0,29.2265,29.2401,29.2059,29.2196,56300.0
2014-03-31 11:50:00,42.74,42.75,42.72,42.74,67600.0,29.2196,29.2265,29.2059,29.2196,67600.0
2014-03-31 12:00:00,42.74,42.79,42.73,42.79,57800.0,29.2196,29.2538,29.2128,29.2538,57800.0
2014-03-31 12:10:00,42.79,42.84,42.78,42.84,62500.0,29.2538,29.288,29.247,29.288,62500.0
2014-03-31 12:20:00,42.83,42.86,42.82,42.83,61300.0,29.2811,29.3017,29.2743,29.2811,61300.0
2014-03-31 12:30:00,42.84,42.85,42.82,42.82,78500.0,29.288,29.2948,29.2743,29.2743,78500.0
2014-03-31 12:40:00,42.83,42.87,42.82,42.84,67700.0,29.2811,29.3085,29.2743,29.288,67700.0
2014-03-31 12:50:00,42.85,42.87,42.83,42.87,44100.0,29.2948,29.3085,29.2811,29.3085,44100.0
2014-03-31 13:00:00,42.86,42.89,42.83,42.83,54100.0,29.3017,29.3222,29.2811,29.2811,54100.0
2014-03-31 13:10:00,42.84,42.88,42.84,42.85,91500.0,29.288,29.3153,29.288,29.2948,91500.0
2014-03-31 13:20:00,42.85,42.87,42.84,42.86,128400.0,29.2948,29.3085,29.288,29.3017,128400.0
2014-03-31 13:30:00,42.87,42.87,42.86,42.86,23700.0,29.3085,29.3085,29.3017,29.3017,23700.0
2014-03-31 13:40:00,42.86,42.87,42.86,42.86,46600.0,29.3017,29.3085,29.3017,29.3017,46600.0
2014-03-31 13:50:00,42.86,42.87,42.84,42.84,125000.0,29.3017,29.3085,29.288,29.288,125000.0
2014-03-31 14:00:00,42.84,42.88,42.84,42.88,90800.0,29.288,29.3153,29.288,29.3153,90800.0
2014-03-31 14:10:00,42.88,42.93,42.88,42.9,87600.0,29.3153,29.3495,29.3153,29.329,87600.0
2014-03-31 14:20:00,42.9,42.91,42.87,42.88,59900.0,29.329,29.3358,29.3085,29.3153,59900.0
2014-03-31 14:30:00,42.88,42.89,42.87,42.89,53600.0,29.3153,29.3222,29.3085,29.3222,53600.0
2014-03-31 14:40:00,42.88,42.9,42.85,42.86,168400.0,29.3153,29.329,29.2948,29.3017,168400.0
2014-03-31 14:50:00,42.86,42.89,42.86,42.88,67700.0,29.3017,29.3222,29.3017,29.3153,67700.0
2014-03-31 15:00:00,42.89,42.89,42.85,42.87,101900.0,29.3222,29.3222,29.2948,29.3085,101900.0
2014-03-31 15:10:00,42.87,42.88,42.84,42.85,150100.0,29.3085,29.3153,29.288,29.2948,150100.0
2014-03-31 15:20:00,42.85,42.89,42.84,42.88,60700.0,29.2948,29.3222,29.288,29.3153,60700.0
2014-03-31 15:30:00,42.89,42.92,42.87,42.91,262900.0,29.3222,29.3427,29.3085,29.3358,262900.0
2014-03-31 15:40:00,42.91,42.93,42.81,42.81,459500.0,29.3358,29.3495,29.2675,29.2675,459500.0
2014-03-31 15:50:00,42.82,42.89,42.81,42.86,713400.0,29.2743,29.3222,29.2675,29.3017,713400.0
2014-04-01 09:30:00,43.59,43.59,42.79,42.82,224100.0,29.8007,29.8007,29.2538,29.2743,224100.0
2014-04-01 09:40:00,42.83,42.92,42.78,42.82,91900.0,29.2811,29.3427,29.247,29.2743,91900.0
2014-04-01 09:50:00,42.82,42.86,42.79,42.83,87700.0,29.2743,29.3017,29.2538,29.2811,87700.0
2014-04-01 10:00:00,42.83,42.95,42.8,42.91,143700.0,29.2811,29.3632,29.2606,29.3358,143700.0
2014-04-01 10:10:00,42.92,42.95,42.89,42.92,92100.0,29.3427,29.3632,29.3222,29.3427,92100.0
2014-04-01 10:20:00,42.93,42.93,42.86,42.87,160700.0,29.3495,29.3495,29.3017,29.3085,160700.0
2014-04-01 10:30:00,42.86,42.88,42.84,42.84,95000.0,29.3017,29.3153,29.288,29.288,95000.0
2014-04-01 10:40:00,42.84,42.86,42.8,42.82,123200.0,29.288,29.3017,29.2606,29.2743,123200.0
2014-04-01 10:50:00,42.82,42.89,42.78,42.87,477600.0,29.2743,29.3222,29.247,29.3085,477600.0
2014-04-01 11:00:00,42.88,42.92,42.86,42.9,133500.0,29.3153,29.3427,29.3017,29.329,133500.0
2014-04-01 11:10:00,42.9,42.91,42.9,42.91,51500.0,29.329,29.3358,29.329,29.3358,51500.0
2014-04-01 11:20:00,42.9,42.91,42.88,42.91,90000.0,29.329,29.3358,29.3153,29.3358,90000.0
2014-04-01 11:30:00,42.91,42.93,42.9,42.92,66300.0,29.3358,29.3495,29.329,29.3427,66300.0
2014-04-01 11:40:00,42.92,42.97,42.92,42.96,65100.0,29.3427,29.3769,29.3427,29.37,65100.0
2014-04-01 11:50:00,42.96,42.96,42.92,42.93,133100.0,29.37,29.37,29.3427,29.3495,133100.0
2014-04-01 12:00:00,42.94,42.94,42.88,42.91,175000.0,29.3563,29.3563,29.3153,29.3358,175000.0
2014-04-01 12:10:00,42.91,42.99,42.91,42.99,84100.0,29.3358,29.3905,29.3358,29.3905,84100.0
2014-04-01 12:20:00,42.98,42.99,42.96,42.96,82000.0,29.3837,29.3905,29.37,29.37,82000.0
2014-04-01 12:30:00,42.96,42.99,42.96,42.99,48300.0,29.37,29.3905,29.37,29.3905,48300.0
2014-04-01 12:40:00,42.99,43.02,42.98,43.02,75200.0,29.3905,29.411,29.3837,29.411,75200.0
2014-04-01 12:50:00,43.01,43.03,43.01,43.02,50500.0,29.4042,29.4179,29.4042,29.411,50500.0
2014-04-01 13:00:00,43.02,43.03,43.02,43.03,122500.0,29.411,29.4179,29.411,29.4179,122500.0
2014-04-01 13:10:00,43.03,43.03,43.02,43.02,72100.0,29.4179,29.4179,29.411,29.411,72100.0
2014-04-01 13:20:00,43.02,43.03,43.02,43.02,37900.0,29.411,29.4179,29.411,29.411,37900.0
2014-04-01 13:30:00,43.02,43.03,43.01,43.01,76200.0,29.411,29.4179,29.4042,29.4042,76200.0
2014-04-01 13:40:00,43.01,43.04,43.01,43.04,175500.0,29.4042,29.4247,29.4042,29.4247,175500.0
2014-04-01 13:50:00,43.04,43.05,43.02,43.04,108100.0,29.4247,29.4315,29.411,29.4247,108100.0
2014-04-01 14:00:00,43.05,43.05,43.03,43.05,62000.0,29.4315,29.4315,29.4179,29.4315,62000.0
2014-04-01 14:10:00,43.05,43.06,43.03,43.04,88800.0,29.4315,29.4384,29.4179,29.4247,88800.0
2014-04-01 14:20:00,43.04,43.04,43.03,43.03,59600.0,29.4247,29.4247,29.4179,29.4179,59600.0
2014-04-01 14:30:00,43.04,43.04,43.02,43.02,85600.0,29.4247,29.4247,29.411,29.411,85600.0
2014-04-01 14:40:00,43.02,43.05,43.02,43.04,60100.0,29.411,29.4315,29.411,29.4247,60100.0
2014-04-01 14:50:00,43.04,43.07,43.04,43.06,88700.0,29.4247,29.4452,29.4247,29.4384,88700.0
2014-04-01 15:00:00,43.07,43.07,43.05,43.06,140500.0,29.4452,29.4452,29.4315,29.4384,140500.0
2014-04-01 15:10:00,43.05,43.09,43.05,43.09,137300.0,29.4315,29.4589,29.4315,29.4589,137300.0
2014-04-01 15:20:00,43.09,43.13,43.08,43.12,101800.0,29.4589,29.4862,29.4521,29.4794,101800.0
2014-04-01 15:30:00,43.13,43.13,43.05,43.05,148000.0,29.4862,29.4862,29.4315,29.4315,148000.0
2014-04-01 15:40:00,43.05,43.07,43.03,43.06,243000.0,29.4315,29.4452,29.4179,29.4384,243000.0
2014-04-01 15:50:00,43.06,43.07,42.99,43.0,565400.0,29.4384,29.4452,29.3905,29.3974,565400.0
2014-04-02 09:30:00,42.96,42.99,42.69,42.7,263100.0,29.37,29.3905,29.1854,29.1923,263100.0
2014-04-02 09:40:00,42.7,42.91,42.67,42.89,185800.0,29.1923,29.3358,29.1718,29.3222,185800.0
2014-04-02 09:50:00,42.89,42.91,42.86,42.89,149300.0,29.3222,29.3358,29.3017,29.3222,149300.0
2014-04-02 10:00:00,42.9,42.91,42.84,42.9,254600.0,29.329,29.3358,29.288,29.329,254600.0
2014-04-02 10:10:00,42.9,42.92,42.84,42.88,164100.0,29.329,29.3427,29.288,29.3153,164100.0
2014-04-02 10:20:00,42.89,42.91,42.86,42.91,97800.0,29.3222,29.3358,29.3017,29.3358,97800.0
2014-04-02 10:30:00,42.9,43.02,42.89,42.98,107100.0,29.329,29.411,29.3222,29.3837,107100.0
2014-04-02 10:40:00,42.99,43.05,42.97,43.04,134400.0,29.3905,29.4315,29.3769,29.4247,134400.0
2014-04-02 10:50:00,43.04,43.07,43.03,43.05,168400.0,29.4247,29.4452,29.4179,29.4315,168400.0
2014-04-02 11:00:00,43.05,43.09,43.05,43.09,419300.0,29.4315,29.4589,29.4315,29.4589,419300.0
2014-04-02 11:10:00,43.09,43.09,42.94,42.95,214900.0,29.4589,29.4589,29.3563,29.3632,214900.0
2014-04-02 11:20:00,42.95,42.96,42.88,42.89,69100.0,29.3632,29.37,29.3153,29.3222,69100.0
2014-04-02 11:30:00,42.88,42.88,42.8,42.8,52600.0,29.3153,29.3153,29.2606,29.2606,52600.0
2014-04-02 11:40:00,42.8,42.82,42.8,42.82,87300.0,29.2606,29.2743,29.2606,29.2743,87300.0
2014-04-02 11:50:00,42.81,42.86,42.81,42.85,85300.0,29.2675,29.3017,29.2675,29.2948,85300.0
2014-04-02 12:00:00,42.86,42.86,42.82,42.84,69900.0,29.3017,29.3017,29.2743,29.288,69900.0
2014-04-02 12:10:00,42.84,42.85,42.82,42.84,31500.0,29.288,29.2948,29.2743,29.288,31500.0
2014-04-02 12:20:00,42.84,42.87,42.83,42.85,44000.0,29.288,29.3085,29.2811,29.2948,44000.0
2014-04-02 12:30:00,42.85,42.87,42.83,42.85,46200.0,29.2948,29.3085,29.2811,29.2948,46200.0
2014-04-02 12:40:00,42.85,42.87,42.85,42.87,38900.0,29.2948,29.3085,29.2948,29.3085,38900.0
2014-04-02 12:50:00,42.87,42.88,42.85,42.88,56900.0,29.3085,29.3153,29.2948,29.3153,56900.0
2014-04-02 13:00:00,42.87,42.92,42.87,42.92,78300.0,29.3085,29.3427,29.3085,29.3427,78300.0
2014-04-02 13:10:00,42.92,42.94,42.91,42.94,55600.0,29.3427,29.3563,29.3358,29.3563,55600.0
2014-04-02 13:20:00,42.93,42.94,42.91,42.94,85600.0,29.3495,29.3563,29.3358,29.3563,85600.0
2014-04-02 13:30:00,42.94,42.94,42.9,42.91,71500.0,29.3563,29.3563,29.329,29.3358,71500.0
2014-04-02 13:40:00,42.9,42.92,42.89,42.9,83400.0,29.329,29.3427,29.3222,29.329,83400.0
2014-04-02 13:50:00,42.9,42.95,42.9,42.95,109300.0,29.329,29.3632,29.329,29.3632,109300.0
2014-04-02 14:00:00,42.94,42.98,42.92,42.92,150900.0,29.3563,29.3837,29.3427,29.3427,150900.0
2014-04-02 14:10:00,42.93,42.97,42.92,42.95,192500.0,29.3495,29.3769,29.3427,29.3632,192500.0
2014-04-02 14:20:00,42.95,42.96,42.91,42.95,109800.0,29.3632,29.37,29.3358,29.3632,109800.0
2014-04-02 14:30:00,42.94,42.96,42.93,42.96,88200.0,29.3563,29.37,29.3495,29.37,88200.0
2014-04-02 14:40:00,42.96,42.96,42.95,42.96,53500.0,29.37,29.37,29.3632,29.37,53500.0
2014-04-02 14:50:00,42.96,42.99,42.95,42.98,97700.0,29.37,29.3905,29.3632,29.3837,97700.0
2014-04-02 15:00:00,42.98,43.02,42.98,43.0,192700.0,29.3837,29.411,29.3837,29.3974,192700.0
2014-04-02 15:10:00,43.01,43.03,42.99,42.99,121800.0,29.4042,29.4179,29.3905,29.3905,121800.0
2014-04-02 15:20:00,42.99,43.04,42.98,43.04,387900.0,29.3905,29.4247,29.3837,29.4247,387900.0
2014-04-02 15:30:00,43.04,43.06,43.02,43.03,111600.0,29.4247,29.4384,29.411,29.4179,111600.0
2014-04-02 15:40:00,43.02,43.07,43.01,43.05,387500.0,29.411,29.4452,29.4042,29.4315,387500.0
2014-04-02 15:50:00,43.05,43.07,43.04,43.06,638100.0,29.4315,29.4452,29.4247,29.4384,638100.0
2014-04-03 09:30:00,42.68,42.83,42.56,42.83,640300.0,29.1786,29.2811,29.0966,29.2811,640300.0
2014-04-03 09:40:00,42.84,42.84,42.63,42.74,199200.0,29.288,29.288,29.1444,29.2196,199200.0
2014-04-03 09:50:00,42.74,42.77,42.67,42.76,294800.0,29.2196,29.2401,29.1718,29.2333,294800.0
2014-04-03 10:00:00,42.76,42.77,42.65,42.67,226300.0,29.2333,29.2401,29.1581,29.1718,226300.0
2014-04-03 10:10:00,42.67,42.72,42.65,42.72,128700.0,29.1718,29.2059,29.1581,29.2059,128700.0
2014-04-03 10:20:00,42.72,42.73,42.55,42.56,211700.0,29.2059,29.2128,29.0897,29.0966,211700.0
2014-04-03 10:30:00,42.56,42.58,42.47,42.52,147700.0,29.0966,29.1102,29.035,29.0692,147700.0
2014-04-03 10:40:00,42.51,42.65,42.5,42.6,185200.0,29.0624,29.1581,29.0555,29.1239,185200.0
2014-04-03 10:50:00,42.6,42.68,42.59,42.68,142700.0,29.1239,29.1786,29.1171,29.1786,142700.0
2014-04-03 11:00:00,42.68,42.68,42.59,42.6,135300.0,29.1786,29.1786,29.1171,29.1239,135300.0
2014-04-03 11:10:00,42.6,42.62,42.57,42.6,122900.0,29.1239,29.1376,29.1034,29.1239,122900.0
2014-04-03 11:20:00,42.59,42.61,42.58,42.58,234700.0,29.1171,29.1307,29.1102,29.1102,234700.0
2014-04-03 11:30:00,42.58,42.62,42.57,42.6,170600.0,29.1102,29.1376,29.1034,29.1239,170600.0
2014-04-03 11:40:00,42.59,42.62,42.58,42.59,84400.0,29.1171,29.1376,29.1102,29.1171,84400.0
2014-04-03 11:50:00,42.59,42.68,42.59,42.67,107200.0,29.1171,29.1786,29.1171,29.1718,107200.0
2014-04-03 12:00:00,42.66,42.77,42.66,42.77,140700.0,29.1649,29.2401,29.1649,29.2401,140700.0
2014-04-03 12:10:00,42.77,42.79,42.75,42.76,122300.0,29.2401,29.2538,29.2265,29.2333,122300.0
2014-04-03 12:20:00,42.77,42.83,42.76,42.83,148700.0,29.2401,29.2811,29.2333,29.2811,148700.0
2014-04-03 12:30:00,42.83,42.86,42.79,42.8,193400.0,29.2811,29.3017,29.2538,29.2606,193400.0
2014-04-03 12:40:00,42.8,42.83,42.79,42.82,108400.0,29.2606,29.2811,29.2538,29.2743,108400.0
2014-04-03 12:50:00,42.81,42.88,42.81,42.88,212500.0,29.2675,29.3153,29.2675,29.3153,212500.0
2014-04-03 13:00:00,42.87,42.98,42.87,42.95,232000.0,29.3085,29.3837,29.3085,29.3632,232000.0
2014-04-03 13:10:00,42.95,42.95,42.91,42.92,161000.0,29.3632,29.3632,29.3358,29.3427,161000.0
2014-04-03 13:20:00,42.92,42.93,42.91,42.91,55400.0,29.3427,29.3495,29.3358,29.3358,55400.0
2014-04-03 13:30:00,42.91,42.92,42.91,42.91,57600.0,29.3358,29.3427,29.3358,29.3358,57600.0
2014-04-03 13:40:00,42.92,42.97,42.91,42.93,134700.0,29.3427,29.3769,29.3358,29.3495,134700.0
2014-04-03 13:50:00,42.94,42.95,42.91,42.92,144300.0,29.3563,29.3632,29.3358,29.3427,144300.0
2014-04-03 14:00:00,42.92,42.93,42.89,42.91,114400.0,29.3427,29.3495,29.3222,29.3358,114400.0
2014-04-03 14:10:00,42.91,42.91,42.9,42.91,48300.0,29.3358,29.3358,29.329,29.3358,48300.0
2014-04-03 14:20:00,42.91,42.95,42.9,42.95,163700.0,29.3358,29.3632,29.329,29.3632,163700.0
2014-04-03 14:30:00,42.95,42.95,42.89,42.9,167500.0,29.3632,29.3632,29.3222,29.329,167500.0
2014-04-03 14:40:00,42.89,42.97,42.89,42.96,211300.0,29.3222,29.3769,29.3222,29.37,211300.0
2014-04-03 14:50:00,42.95,43.04,42.95,43.04,156700.0,29.3632,29.4247,29.3632,29.4247,156700.0
2014-04-03 15:00:00,43.04,43.05,43.0,43.01,91200.0,29.4247,29.4315,29.3974,29.4042,91200.0
2014-04-03 15:10:00,43.01,43.04,42.99,43.04,152600.0,29.4042,29.4247,29.3905,29.4247,152600.0
2014-04-03 15:20:00,43.04,43.11,43.01,43.1,245400.0,29.4247,29.4726,29.4042,29.4657,245400.0
2014-04-03 15:30:00,43.11,43.11,43.04,43.08,179400.0,29.4726,29.4726,29.4247,29.4521,179400.0
2014-04-03 15:40:00,43.07,43.09,43.05,43.07,271300.0,29.4452,29.4589,29.4315,29.4452,271300.0
2014-04-03 15:50:00,43.08,43.09,43.02,43.03,644800.0,29.4521,29.4589,29.411,29.4179,644800.0
2014-04-04 09:30:00,43.19,43.24,42.91,43.18,294700.0,29.5273,29.5614,29.3358,29.5204,294700.0
2014-04-04 09:40:00,43.18,43.23,42.92,43.18,315800.0,29.5204,29.5546,29.3427,29.5204,315800.0
2014-04-04 09:50:00,43.17,43.2,43.09,43.13,147400.0,29.5136,29.5341,29.4589,29.4862,147400.0
2014-04-04 10:00:00,43.14,43.28,43.14,43.25,245500.0,29.4931,29.5888,29.4931,29.5683,245500.0
2014-04-04 10:10:00,43.25,43.34,43.24,43.33,147100.0,29.5683,29.6298,29.5614,29.623,147100.0
2014-04-04 10:20:00,43.33,43.38,43.26,43.27,246400.0,29.623,29.6572,29.5751,29.582,246400.0
2014-04-04 10:30:00,43.28,43.32,43.18,43.18,204700.0,29.5888,29.6161,29.5204,29.5204,204700.0
2014-04-04 10:40:00,43.19,43.21,43.11,43.11,101800.0,29.5273,29.5409,29.4726,29.4726,101800.0
2014-04-04 10:50:00,43.11,43.12,43.01,43.05,147200.0,29.4726,29.4794,29.4042,29.4315,147200.0
2014-04-04 11:00:00,43.05,43.06,42.94,42.95,271900.0,29.4315,29.4384,29.3563,29.3632,271900.0
2014-04-04 11:10:00,42.95,43.01,42.93,43.0,67300.0,29.3632,29.4042,29.3495,29.3974,67300.0
2014-04-04 11:20:00,43.0,43.05,42.98,43.02,93500.0,29.3974,29.4315,29.3837,29.411,93500.0
2014-04-04 11:30:00,43.01,43.07,42.96,43.0,117800.0,29.4042,29.4452,29.37,29.3974,117800.0
2014-04-04 11:40:00,42.99,43.0,42.84,42.89,142700.0,29.3905,29.3974,29.288,29.3222,142700.0
2014-04-04 11:50:00,42.89,42.94,42.84,42.93,137600.0,29.3222,29.3563,29.288,29.3495,137600.0
2014-04-04 12:00:00,42.93,42.94,42.8,42.84,116100.0,29.3495,29.3563,29.2606,29.288,116100.0
2014-04-04 12:10:00,42.84,42.88,42.79,42.86,93500.0,29.288,29.3153,29.2538,29.3017,93500.0
2014-04-04 12:20:00,42.85,42.93,42.85,42.89,83100.0,29.2948,29.3495,29.2948,29.3222,83100.0
2014-04-04 12:30:00,42.89,42.96,42.89,42.92,100100.0,29.3222,29.37,29.3222,29.3427,100100.0
2014-04-04 12:40:00,42.93,42.97,42.91,42.92,150300.0,29.3495,29.3769,29.3358,29.3427,150300.0
2014-04-04 12:50:00,42.92,42.93,42.87,42.92,115200.0,29.3427,29.3495,29.3085,29.3427,115200.0
2014-04-04 13:00:00,42.92,42.94,42.85,42.88,237600.0,29.3427,29.3563,29.2948,29.3153,237600.0
2014-04-04 13:10:00,42.88,42.9,42.85,42.88,137200.0,29.3153,29.329,29.2948,29.3153,137200.0
2014-04-04 13:20:00,42.88,42.88,42.78,42.78,98700.0,29.3153,29.3153,29.247,29.247,98700.0
2014-04-04 13:30:00,42.78,42.81,42.72,42.8,106600.0,29.247,29.2675,29.2059,29.2606,106600.0
2014-04-04 13:40:00,42.8,42.81,42.74,42.77,109400.0,29.2606,29.2675,29.2196,29.2401,109400.0
2014-04-04 13:50:00,42.77,42.77,42.68,42.7,76700.0,29.2401,29.2401,29.1786,29.1923,76700.0
2014-04-04 14:00:00,42.71,42.75,42.65,42.68,123200.0,29.1991,29.2265,29.1581,29.1786,123200.0
2014-04-04 14:10:00,42.68,42.79,42.67,42.77,80800.0,29.1786,29.2538,29.1718,29.2401,80800.0
2014-04-04 14:20:00,42.77,42.78,42.69,42.7,70700.0,29.2401,29.247,29.1854,29.1923,70700.0
2014-04-04 14:30:00,42.7,42.71,42.61,42.61,152800.0,29.1923,29.1991,29.1307,29.1307,152800.0
2014-04-04 14:40:00,42.62,42.65,42.58,42.63,179100.0,29.1376,29.1581,29.1102,29.1444,179100.0
2014-04-04 14:50:00,42.63,42.68,42.62,42.68,128800.0,29.1444,29.1786,29.1376,29.1786,128800.0
2014-04-04 15:00:00,42.68,42.68,42.58,42.59,147700.0,29.1786,29.1786,29.1102,29.1171,147700.0
2014-04-04 15:10:00,42.6,42.65,42.59,42.61,135700.0,29.1239,29.1581,29.1171,29.1307,135700.0
2014-04-04 15:20:00,42.61,42.69,42.59,42.67,154700.0,29.1307,29.1854,29.1171,29.1718,154700.0
2014-04-04 15:30:00,42.67,42.68,42.6,42.62,237300.0,29.1718,29.1786,29.1239,29.1376,237300.0
2014-04-04 15:40:00,42.61,42.63,42.54,42.58,485700.0,29.1307,29.1444,29.0829,29.1102,485700.0
2014-04-04 15:50:00,42.58,42.61,42.53,42.55,582700.0,29.1102,29.1307,29.076,29.0897,582700.0
2014-04-07 09:30:00,42.32,42.55,42.15,42.16,198600.0,28.9325,29.0897,28.8163,28.8231,198600.0
2014-04-07 09:40:00,42.17,42.31,42.13,42.24,215400.0,28.8299,28.9256,28.8026,28.8778,215400.0
2014-04-07 09:50:00,42.23,42.23,42.07,42.16,206800.0,28.8709,28.8709,28.7616,28.8231,206800.0
2014-04-07 10:00:00,42.17,42.21,42.07,42.09,201600.0,28.8299,28.8573,28.7616,28.7752,201600.0
2014-04-07 10:10:00,42.09,42.16,42.08,42.14,172500.0,28.7752,28.8231,28.7684,28.8094,172500.0
2014-04-07 10:20:00,42.14,42.16,42.09,42.1,169300.0,28.8094,28.8231,28.7752,28.7821,169300.0
2014-04-07 10:30:00,42.09,42.15,42.07,42.08,154200.0,28.7752,28.8163,28.7616,28.7684,154200.0
2014-04-07 10:40:00,42.08,42.14,42.05,42.07,236200.0,28.7684,28.8094,28.7479,28.7616,236200.0
2014-04-07 10:50:00,42.08,42.08,41.99,42.05,187900.0,28.7684,28.7684,28.7069,28.7479,187900.0
2014-04-07 11:00:00,42.05,42.11,42.02,42.07,88200.0,28.7479,28.7889,28.7274,28.7616,88200.0
2014-04-07 11:10:00,42.08,42.09,42.03,42.05,76200.0,28.7684,28.7752,28.7342,28.7479,76200.0
2014-04-07 11:20:00,42.06,42.07,42.03,42.06,153800.0,28.7547,28.7616,28.7342,28.7547,153800.0
2014-04-07 11:30:00,42.05,42.1,42.04,42.09,87000.0,28.7479,28.7821,28.7411,28.7752,87000.0
2014-04-07 11:40:00,42.09,42.09,41.99,42.0,172400.0,28.7752,28.7752,28.7069,28.7137,172400.0
2014-04-07 11:50:00,42.0,42.04,41.99,42.0,78700.0,28.7137,28.7411,28.7069,28.7137,78700.0
2014-04-07 12:00:00,42.0,42.07,41.99,42.04,59600.0,28.7137,28.7616,28.7069,28.7411,59600.0
2014-04-07 12:10:00,42.04,42.04,41.99,41.99,71600.0,28.7411,28.7411,28.7069,28.7069,71600.0
2014-04-07 12:20:00,41.99,42.04,41.97,42.01,81400.0,28.7069,28.7411,28.6932,28.7205,81400.0
2014-04-07 12:30:00,42.0,42.08,42.0,42.07,81100.0,28.7137,28.7684,28.7137,28.7616,81100.0
2014-04-07 12:40:00,42.07,42.11,42.05,42.05,81400.0,28.7616,28.7889,28.7479,28.7479,81400.0
2014-04-07 12:50:00,42.05,42.11,42.04,42.09,87000.0,28.7479,28.7889,28.7411,28.7752,87000.0
2014-04-07 13:00:00,42.1,42.11,42.01,42.01,111500.0,28.7821,28.7889,28.7205,28.7205,111500.0
2014-04-07 13:10:00,42.02,42.06,42.01,42.02,50700.0,28.7274,28.7547,28.7205,28.7274,50700.0
2014-04-07 13:20:00,42.02,42.1,42.01,42.06,69600.0,28.7274,28.7821,28.7205,28.7547,69600.0
2014-04-07 13:30:00,42.05,42.06,41.99,41.99,100100.0,28.7479,28.7547,28.7069,28.7069,100100.0
2014-04-07 13:40:00,41.99,42.02,41.97,41.98,104600.0,28.7069,28.7274,28.6932,28.7,104600.0
2014-04-07 13:50:00,41.98,42.0,41.97,41.97,90200.0,28.7,28.7137,28.6932,28.6932,90200.0
2014-04-07 14:00:00,41.97,42.02,41.96,42.0,98400.0,28.6932,28.7274,28.6864,28.7137,98400.0
2014-04-07 14:10:00,42.0,42.02,41.97,42.0,76100.0,28.7137,28.7274,28.6932,28.7137,76100.0
2014-04-07 14:20:00,42.0,42.01,41.95,41.98,93900.0,28.7137,28.7205,28.6795,28.7,93900.0
2014-04-07 14:30:00,41.99,41.99,41.93,41.96,123400.0,28.7069,28.7069,28.6658,28.6864,123400.0
2014-04-07 14:40:00,41.97,42.03,41.96,42.0,154400.0,28.6932,28.7342,28.6864,28.7137,154400.0
2014-04-07 14:50:00,42.0,42.11,42.0,42.09,154300.0,28.7137,28.7889,28.7137,28.7752,154300.0
2014-04-07 15:00:00,42.08,42.11,42.06,42.11,98100.0,28.7684,28.7889,28.7547,28.7889,98100.0
2014-04-07 15:10:00,42.11,42.11,42.04,42.11,360300.0,28.7889,28.7889,28.7411,28.7889,360300.0
2014-04-07 15:20:00,42.1,42.12,42.07,42.11,162300.0,28.7821,28.7957,28.7616,28.7889,162300.0
2014-04-07 15:30:00,42.1,42.1,42.06,42.07,180800.0,28.7821,28.7821,28.7547,28.7616,180800.0
2014-04-07 15:40:00,42.07,42.07,41.98,42.0,298900.0,28.7616,28.7616,28.7,28.7137,298900.0
2014-04-07 15:50:00,42.01,42.02,41.95,42.0,712400.0,28.7205,28.7274,28.6795,28.7137,712400.0
2014-04-08 09:30:00,41.96,42.13,41.82,42.11,178000.0,28.6864,28.8026,28.5906,28.7889,178000.0
2014-04-08 09:40:00,42.11,42.27,42.01,42.01,185000.0,28.7889,28.8983,28.7205,28.7205,185000.0
2014-04-08 09:50:00,42.01,42.05,41.93,41.94,166900.0,28.7205,28.7479,28.6658,28.6727,166900.0
2014-04-08 10:00:00,41.94,42.0,41.86,41.92,396000.0,28.6727,28.7137,28.618,28.659,396000.0
2014-04-08 10:10:00,41.92,41.95,41.86,41.87,154700.0,28.659,28.6795,28.618,28.6248,154700.0
2014-04-08 10:20:00,41.87,41.9,41.78,41.79,194900.0,28.6248,28.6453,28.5633,28.5701,194900.0
2014-04-08 10:30:00,41.8,41.88,41.77,41.84,238200.0,28.577,28.6317,28.5565,28.6043,238200.0
2014-04-08 10:40:00,41.84,41.93,41.82,41.87,204200.0,28.6043,28.6658,28.5906,28.6248,204200.0
2014-04-08 10:50:00,41.87,41.92,41.86,41.87,187000.0,28.6248,28.659,28.618,28.6248,187000.0
2014-04-08 11:00:00,41.87,41.92,41.87,41.91,205500.0,28.6248,28.659,28.6248,28.6522,205500.0
2014-04-08 11:10:00,41.91,41.93,41.83,41.87,218700.0,28.6522,28.6658,28.5975,28.6248,218700.0
2014-04-08 11:20:00,41.87,41.88,41.83,41.86,143300.0,28.6248,28.6317,28.5975,28.618,143300.0
2014-04-08 11:30:00,41.86,41.88,41.84,41.85,144100.0,28.618,28.6317,28.6043,28.6112,144100.0
2014-04-08 11:40:00,41.85,41.88,41.83,41.84,79900.0,28.6112,28.6317,28.5975,28.6043,79900.0
2014-04-08 11:50:00,41.84,41.89,41.84,41.87,233600.0,28.6043,28.6385,28.6043,28.6248,233600.0
2014-04-08 12:00:00,41.87,41.89,41.83,41.85,157700.0,28.6248,28.6385,28.5975,28.6112,157700.0
2014-04-08 12:10:00,41.85,41.87,41.84,41.86,126900.0,28.6112,28.6248,28.6043,28.618,126900.0
2014-04-08 12:20:00,41.86,41.86,41.82,41.83,86800.0,28.618,28.618,28.5906,28.5975,86800.0
2014-04-08 12:30:00,41.83,41.83,41.77,41.77,81900.0,28.5975,28.5975,28.5565,28.5565,81900.0
2014-04-08 12:40:00,41.77,41.8,41.75,41.79,69100.0,28.5565,28.577,28.5428,28.5701,69100.0
2014-04-08 12:50:00,41.78,41.79,41.76,41.79,46400.0,28.5633,28.5701,28.5496,28.5701,46400.0
2014-04-08 13:00:00,41.78,41.84,41.78,41.82,129700.0,28.5633,28.6043,28.5633,28.5906,129700.0
2014-04-08 13:10:00,41.82,41.88,41.79,41.88,159400.0,28.5906,28.6317,28.5701,28.6317,159400.0
2014-04-08 13:20:00,41.88,41.99,41.88,41.95,224700.0,28.6317,28.7069,28.6317,28.6795,224700.0
2014-04-08 13:30:00,41.95,41.96,41.92,41.95,101400.0,28.6795,28.6864,28.659,28.6795,101400.0
2014-04-08 13:40:00,41.94,41.97,41.92,41.94,141800.0,28.6727,28.6932,28.659,28.6727,141800.0
2014-04-08 13:50:00,41.94,41.98,41.94,41.97,90900.0,28.6727,28.7,28.6727,28.6932,90900.0
2014-04-08 14:00:00,41.97,41.98,41.82,41.86,130500.0,28.6932,28.7,28.5906,28.618,130500.0
2014-04-08 14:10:00,41.86,41.91,41.84,41.86,81100.0,28.618,28.6522,28.6043,28.618,81100.0
2014-04-08 14:20:00,41.87,41.87,41.81,41.81,131700.0,28.6248,28.6248,28.5838,28.5838,131700.0
2014-04-08 14:30:00,41.81,41.85,41.81,41.82,90400.0,28.5838,28.6112,28.5838,28.5906,90400.0
2014-04-08 14:40:00,41.82,41.86,41.8,41.86,70000.0,28.5906,28.618,28.577,28.618,70000.0
2014-04-08 14:50:00,41.86,41.9,41.86,41.9,107400.0,28.618,28.6453,28.618,28.6453,107400.0
2014-04-08 15:00:00,41.9,41.9,41.84,41.85,152000.0,28.6453,28.6453,28.6043,28.6112,152000.0
2014-04-08 15:10:00,41.86,41.87,41.82,41.84,320700.0,28.618,28.6248,28.5906,28.6043,320700.0
2014-04-08 15:20:00,41.84,41.85,41.81,41.84,247600.0,28.6043,28.6112,28.5838,28.6043,247600.0
2014-04-08 15:30:00,41.84,41.86,41.79,41.81,478800.0,28.6043,28.618,28.5701,28.5838,478800.0
2014-04-08 15:40:00,41.81,41.85,41.8,41.81,411900.0,28.5838,28.6112,28.577,28.5838,411900.0
2014-04-08 15:50:00,41.81,41.83,41.77,41.78,1139100.0,28.5838,28.5975,28.5565,28.5633,1139100.0
2014-04-09 09:30:00,41.98,42.02,41.84,41.92,205500.0,28.7,28.7274,28.6043,28.659,205500.0
2014-04-09 09:40:00,41.91,41.93,41.75,41.77,275000.0,28.6522,28.6658,28.5428,28.5565,275000.0
2014-04-09 09:50:00,41.77,41.84,41.73,41.8,222800.0,28.5565,28.6043,28.5291,28.577,222800.0
2014-04-09 10:00:00,41.8,41.84,41.67,41.7,307300.0,28.577,28.6043,28.4881,28.5086,307300.0
2014-04-09 10:10:00,41.7,41.73,41.61,41.65,443300.0,28.5086,28.5291,28.4471,28.4744,443300.0
2014-04-09 10:20:00,41.65,41.75,41.65,41.65,431300.0,28.4744,28.5428,28.4744,28.4744,431300.0
2014-04-09 10:30:00,41.65,41.77,41.65,41.7,195600.0,28.4744,28.5565,28.4744,28.5086,195600.0
2014-04-09 10:40:00,41.7,41.74,41.65,41.72,175500.0,28.5086,28.536,28.4744,28.5223,175500.0
2014-04-09 10:50:00,41.72,41.73,41.66,41.68,102600.0,28.5223,28.5291,28.4813,28.4949,102600.0
2014-04-09 11:00:00,41.68,41.77,41.68,41.77,91200.0,28.4949,28.5565,28.4949,28.5565,91200.0
2014-04-09 11:10:00,41.78,41.78,41.72,41.77,177100.0,28.5633,28.5633,28.5223,28.5565,177100.0
2014-04-09 11:20:00,41.77,41.77,41.73,41.77,87200.0,28.5565,28.5565,28.5291,28.5565,87200.0
2014-04-09 11:30:00,41.76,41.84,41.76,41.82,79300.0,28.5496,28.6043,28.5496,28.5906,79300.0
2014-04-09 11:40:00,41.82,41.9,41.81,41.9,63400.0,28.5906,28.6453,28.5838,28.6453,63400.0
2014-04-09 11:50:00,41.9,41.96,41.9,41.95,94700.0,28.6453,28.6864,28.6453,28.6795,94700.0
2014-04-09 12:00:00,41.95,41.97,41.9,41.91,135800.0,28.6795,28.6932,28.6453,28.6522,135800.0
2014-04-09 12:10:00,41.91,41.96,41.91,41.96,49800.0,28.6522,28.6864,28.6522,28.6864,49800.0
2014-04-09 12:20:00,41.96,42.03,41.96,42.02,100700.0,28.6864,28.7342,28.6864,28.7274,100700.0
2014-04-09 12:30:00,42.02,42.05,42.01,42.03,373700.0,28.7274,28.7479,28.7205,28.7342,373700.0
2014-04-09 12:40:00,42.03,42.05,42.01,42.04,148100.0,28.7342,28.7479,28.7205,28.7411,148100.0
2014-04-09 12:50:00,42.04,42.04,41.97,41.99,66700.0,28.7411,28.7411,28.6932,28.7069,66700.0
2014-04-09 13:00:00,41.98,42.0,41.97,41.98,25200.0,28.7,28.7137,28.6932,28.7,25200.0
2014-04-09 13:10:00,41.97,41.99,41.94,41.99,113400.0,28.6932,28.7069,28.6727,28.7069,113400.0
2014-04-09 13:20:00,41.98,41.99,41.94,41.96,117800.0,28.7,28.7069,28.6727,28.6864,117800.0
2014-04-09 13:30:00,41.95,41.96,41.93,41.95,32300.0,28.6795,28.6864,28.6658,28.6795,32300.0
2014-04-09 13:40:00,41.95,41.99,41.93,41.98,33600.0,28.6795,28.7069,28.6658,28.7,33600.0
2014-04-09 13:50:00,41.97,42.0,41.97,41.98,51400.0,28.6932,28.7137,28.6932,28.7,51400.0
2014-04-09 14:00:00,41.97,42.05,41.94,41.99,182000.0,28.6932,28.7479,28.6727,28.7069,182000.0
2014-04-09 14:10:00,41.99,42.11,41.99,42.08,108500.0,28.7069,28.7889,28.7069,28.7684,108500.0
2014-04-09 14:20:00,42.09,42.17,42.08,42.09,142500.0,28.7752,28.8299,28.7684,28.7752,142500.0
2014-04-09 14:30:00,42.1,42.14,42.05,42.05,84700.0,28.7821,28.8094,28.7479,28.7479,84700.0
2014-04-09 14:40:00,42.05,42.06,41.98,41.98,110900.0,28.7479,28.7547,28.7,28.7,110900.0
2014-04-09 14:50:00,41.98,41.99,41.89,41.89,153700.0,28.7,28.7069,28.6385,28.6385,153700.0
2014-04-09 15:00:00,41.9,41.99,41.89,41.95,153800.0,28.6453,28.7069,28.6385,28.6795,153800.0
2014-04-09 15:10:00,41.95,41.99,41.95,41.99,64700.0,28.6795,28.7069,28.6795,28.7069,64700.0
2014-04-09 15:20:00,41.99,42.01,41.93,41.97,89800.0,28.7069,28.7205,28.6658,28.6932,89800.0
2014-04-09 15:30:00,41.97,42.04,41.96,42.02,274100.0,28.6932,28.7411,28.6864,28.7274,274100.0
2014-04-09 15:40:00,42.02,42.05,41.98,42.02,379800.0,28.7274,28.7479,28.7,28.7274,379800.0
2014-04-09 15:50:00,42.02,42.04,41.99,42.01,709500.0,28.7274,28.7411,28.7069,28.7205,709500.0
2014-04-10 09:30:00,42.11,42.14,41.89,41.94,190100.0,28.7889,28.8094,28.6385,28.6727,190100.0
2014-04-10 09:40:00,41.95,41.98,41.9,41.93,124600.0,28.6795,28.7,28.6453,28.6658,124600.0
2014-04-10 09:50:00,41.93,41.99,41.83,41.88,332900.0,28.6658,28.7069,28.5975,28.6317,332900.0
2014-04-10 10:00:00,41.89,41.9,41.71,41.76,296400.0,28.6385,28.6453,28.5154,28.5496,296400.0
2014-04-10 10:10:00,41.76,41.8,41.69,41.7,207000.0,28.5496,28.577,28.5018,28.5086,207000.0
2014-04-10 10:20:00,41.7,41.79,41.68,41.76,160000.0,28.5086,28.5701,28.4949,28.5496,160000.0
2014-04-10 10:30:00,41.76,41.79,41.69,41.77,165200.0,28.5496,28.5701,28.5018,28.5565,165200.0
2014-04-10 10:40:00,41.77,41.79,41.75,41.75,115300.0,28.5565,28.5701,28.5428,28.5428,115300.0
2014-04-10 10:50:00,41.76,41.8,41.69,41.69,159100.0,28.5496,28.577,28.5018,28.5018,159100.0
2014-04-10 11:00:00,41.7,41.71,41.52,41.56,154700.0,28.5086,28.5154,28.3855,28.4129,154700.0
2014-04-10 11:10:00,41.56,41.58,41.52,41.53,248300.0,28.4129,28.4266,28.3855,28.3924,248300.0
2014-04-10 11:20:00,41.54,41.56,41.46,41.47,242400.0,28.3992,28.4129,28.3445,28.3514,242400.0
2014-04-10 11:30:00,41.47,41.52,41.46,41.48,153000.0,28.3514,28.3855,28.3445,28.3582,153000.0
2014-04-10 11:40:00,41.48,41.48,41.41,41.42,195500.0,28.3582,28.3582,28.3103,28.3172,195500.0
2014-04-10 11:50:00,41.42,41.43,41.37,41.38,256000.0,28.3172,28.324,28.283,28.2898,256000.0
2014-04-10 12:00:00,41.38,41.42,41.27,41.3,190400.0,28.2898,28.3172,28.2146,28.2351,190400.0
2014-04-10 12:10:00,41.3,41.3,41.24,41.29,319300.0,28.2351,28.2351,28.1941,28.2283,319300.0
2014-04-10 12:20:00,41.3,41.31,41.2,41.2,220300.0,28.2351,28.242,28.1668,28.1668,220300.0
2014-04-10 12:30:00,41.21,41.31,41.2,41.25,154000.0,28.1736,28.242,28.1668,28.201,154000.0
2014-04-10 12:40:00,41.26,41.27,41.15,41.17,122700.0,28.2078,28.2146,28.1326,28.1463,122700.0
2014-04-10 12:50:00,41.17,41.18,41.05,41.06,175300.0,28.1463,28.1531,28.0642,28.0711,175300.0
2014-04-10 13:00:00,41.07,41.16,41.07,41.12,129300.0,28.0779,28.1394,28.0779,28.1121,129300.0
2014-04-10 13:10:00,41.12,41.14,41.04,41.05,163800.0,28.1121,28.1258,28.0574,28.0642,163800.0
2014-04-10 13:20:00,41.05,41.07,41.0,41.06,114400.0,28.0642,28.0779,28.03,28.0711,114400.0
2014-04-10 13:30:00,41.06,41.11,41.06,41.08,111000.0,28.0711,28.1052,28.0711,28.0847,111000.0
2014-04-10 13:40:00,41.08,41.08,41.03,41.05,142300.0,28.0847,28.0847,28.0506,28.0642,142300.0
2014-04-10 13:50:00,41.05,41.11,41.01,41.08,161100.0,28.0642,28.1052,28.0369,28.0847,161100.0
2014-04-10 14:00:00,41.08,41.11,41.05,41.06,184400.0,28.0847,28.1052,28.0642,28.0711,184400.0
2014-04-10 14:10:00,41.06,41.1,41.04,41.07,189200.0,28.0711,28.0984,28.0574,28.0779,189200.0
2014-04-10 14:20:00,41.06,41.08,41.02,41.03,186700.0,28.0711,28.0847,28.0437,28.0506,186700.0
2014-04-10 14:30:00,41.03,41.05,41.0,41.03,239700.0,28.0506,28.0642,28.03,28.0506,239700.0
2014-04-10 14:40:00,41.04,41.1,41.01,41.01,227200.0,28.0574,28.0984,28.0369,28.0369,227200.0
2014-04-10 14:50:00,41.01,41.04,40.96,40.96,223500.0,28.0369,28.0574,28.0027,28.0027,223500.0
2014-04-10 15:00:00,40.97,40.98,40.75,40.76,495400.0,28.0095,28.0164,27.8591,27.866,495400.0
2014-04-10 15:10:00,40.76,40.9,40.75,40.9,446100.0,27.866,27.9617,27.8591,27.9617,446100.0
2014-04-10 15:20:00,40.9,40.9,40.83,40.83,425700.0,27.9617,27.9617,27.9138,27.9138,425700.0
2014-04-10 15:30:00,40.83,40.91,40.8,40.86,479800.0,27.9138,27.9685,27.8933,27.9343,479800.0
2014-04-10 15:40:00,40.87,40.89,40.81,40.88,817200.0,27.9412,27.9548,27.9002,27.948,817200.0
2014-04-10 15:50:00,40.88,40.91,40.78,40.79,1218400.0,27.948,27.9685,27.8796,27.8865,1218400.0
2014-04-11 09:30:00,40.49,40.55,40.3,40.48,387400.0,27.6814,27.7224,27.5515,27.6745,387400.0
2014-04-11 09:40:00,40.48,40.56,40.33,40.45,466900.0,27.6745,27.7292,27.572,27.654,466900.0
2014-04-11 09:50:00,40.45,40.61,40.44,40.58,307600.0,27.654,27.7634,27.6472,27.7429,307600.0
2014-04-11 10:00:00,40.57,40.61,40.48,40.55,360700.0,27.7361,27.7634,27.6745,27.7224,360700.0
2014-04-11 10:10:00,40.56,40.56,40.4,40.5,367400.0,27.7292,27.7292,27.6198,27.6882,367400.0
2014-04-11 10:20:00,40.5,40.58,40.46,40.49,369600.0,27.6882,27.7429,27.6609,27.6814,369600.0
2014-04-11 10:30:00,40.48,40.58,40.47,40.51,324200.0,27.6745,27.7429,27.6677,27.6951,324200.0
2014-04-11 10:40:00,40.52,40.77,40.5,40.76,408700.0,27.7019,27.8728,27.6882,27.866,408700.0
2014-04-11 10:50:00,40.76,40.84,40.7,40.74,323100.0,27.866,27.9207,27.8249,27.8523,323100.0
2014-04-11 11:00:00,40.74,40.84,40.71,40.83,222900.0,27.8523,27.9207,27.8318,27.9138,222900.0
2014-04-11 11:10:00,40.83,40.95,40.81,40.89,304900.0,27.9138,27.9959,27.9002,27.9548,304900.0
2014-04-11 11:20:00,40.89,40.92,40.68,40.71,183800.0,27.9548,27.9754,27.8113,27.8318,183800.0
2014-04-11 11:30:00,40.71,40.83,40.67,40.79,213100.0,27.8318,27.9138,27.8044,27.8865,213100.0
2014-04-11 11:40:00,40.78,40.8,40.68,40.72,137800.0,27.8796,27.8933,27.8113,27.8386,137800.0
2014-04-11 11:50:00,40.73,40.78,40.69,40.78,226800.0,27.8455,27.8796,27.8181,27.8796,226800.0
2014-04-11 12:00:00,40.77,40.8,40.74,40.74,179500.0,27.8728,27.8933,27.8523,27.8523,179500.0
2014-04-11 12:10:00,40.73,40.75,40.68,40.75,175700.0,27.8455,27.8591,27.8113,27.8591,175700.0
2014-04-11 12:20:00,40.75,40.75,40.64,40.72,99000.0,27.8591,27.8591,27.7839,27.8386,99000.0
2014-04-11 12:30:00,40.72,40.76,40.72,40.75,86700.0,27.8386,27.866,27.8386,27.8591,86700.0
2014-04-11 12:40:00,40.74,40.78,40.71,40.76,128600.0,27.8523,27.8796,27.8318,27.866,128600.0
2014-04-11 12:50:00,40.76,40.76,40.67,40.76,169700.0,27.866,27.866,27.8044,27.866,169700.0
2014-04-11 13:00:00,40.76,40.79,40.66,40.72,101500.0,27.866,27.8865,27.7976,27.8386,101500.0
2014-04-11 13:10:00,40.71,40.75,40.67,40.73,99300.0,27.8318,27.8591,27.8044,27.8455,99300.0
2014-04-11 13:20:00,40.73,40.74,40.68,40.72,92900.0,27.8455,27.8523,27.8113,27.8386,92900.0
2014-04-11 13:30:00,40.71,40.73,40.66,40.66,138500.0,27.8318,27.8455,27.7976,27.7976,138500.0
2014-04-11 13:40:00,40.66,40.87,40.66,40.84,277700.0,27.7976,27.9412,27.7976,27.9207,277700.0
2014-04-11 13:50:00,40.84,40.84,40.7,40.7,92500.0,27.9207,27.9207,27.8249,27.8249,92500.0
2014-04-11 14:00:00,40.71,40.75,40.68,40.72,162000.0,27.8318,27.8591,27.8113,27.8386,162000.0
2014-04-11 14:10:00,40.71,40.71,40.63,40.63,139900.0,27.8318,27.8318,27.7771,27.7771,139900.0
2014-04-11 14:20:00,40.64,40.7,40.61,40.61,132800.0,27.7839,27.8249,27.7634,27.7634,132800.0
2014-04-11 14:30:00,40.61,40.63,40.57,40.58,106500.0,27.7634,27.7771,27.7361,27.7429,106500.0
2014-04-11 14:40:00,40.58,40.61,40.51,40.52,157600.0,27.7429,27.7634,27.6951,27.7019,157600.0
2014-04-11 14:50:00,40.52,40.7,40.52,40.66,194200.0,27.7019,27.8249,27.7019,27.7976,194200.0
2014-04-11 15:00:00,40.66,40.69,40.59,40.69,164700.0,27.7976,27.8181,27.7497,27.8181,164700.0
2014-04-11 15:10:00,40.69,40.7,40.63,40.7,108600.0,27.8181,27.8249,27.7771,27.8249,108600.0
2014-04-11 15:20:00,40.7,40.79,40.7,40.73,291000.0,27.8249,27.8865,27.8249,27.8455,291000.0
2014-04-11 15:30:00,40.73,40.74,40.68,40.72,222600.0,27.8455,27.8523,27.8113,27.8386,222600.0
2014-04-11 15:40:00,40.72,40.72,40.55,40.61,620300.0,27.8386,27.8386,27.7224,27.7634,620300.0
2014-04-11 15:50:00,40.6,40.61,40.51,40.52,1244600.0,27.7566,27.7634,27.6951,27.7019,1244600.0
2014-04-14 09:30:00,40.97,41.03,40.76,40.84,404800.0,28.0095,28.0506,27.866,27.9207,404800.0
2014-04-14 09:40:00,40.84,40.84,40.52,40.62,251000.0,27.9207,27.9207,27.7019,27.7703,251000.0
2014-04-14 09:50:00,40.61,40.64,40.46,40.49,217100.0,27.7634,27.7839,27.6609,27.6814,217100.0
2014-04-14 10:00:00,40.5,40.55,40.42,40.54,191200.0,27.6882,27.7224,27.6335,27.7156,191200.0
2014-04-14 10:10:00,40.53,40.58,40.48,40.52,267600.0,27.7087,27.7429,27.6745,27.7019,267600.0
2014-04-14 10:20:00,40.51,40.62,40.5,40.6,160400.0,27.6951,27.7703,27.6882,27.7566,160400.0
2014-04-14 10:30:00,40.61,40.69,40.55,40.66,162400.0,27.7634,27.8181,27.7224,27.7976,162400.0
2014-04-14 10:40:00,40.65,40.75,40.63,40.69,151000.0,27.7908,27.8591,27.7771,27.8181,151000.0
2014-04-14 10:50:00,40.7,40.85,40.69,40.81,107700.0,27.8249,27.9275,27.8181,27.9002,107700.0
2014-04-14 11:00:00,40.8,40.82,40.73,40.73,115300.0,27.8933,27.907,27.8455,27.8455,115300.0
2014-04-14 11:10:00,40.73,40.75,40.67,40.7,197400.0,27.8455,27.8591,27.8044,27.8249,197400.0
2014-04-14 11:20:00,40.7,40.71,40.66,40.7,85700.0,27.8249,27.8318,27.7976,27.8249,85700.0
2014-04-14 11:30:00,40.7,40.71,40.66,40.69,127400.0,27.8249,27.8318,27.7976,27.8181,127400.0
2014-04-14 11:40:00,40.68,40.69,40.66,40.67,141700.0,27.8113,27.8181,27.7976,27.8044,141700.0
2014-04-14 11:50:00,40.67,40.68,40.6,40.61,96100.0,27.8044,27.8113,27.7566,27.7634,96100.0
2014-04-14 12:00:00,40.61,40.63,40.57,40.59,86900.0,27.7634,27.7771,27.7361,27.7497,86900.0
2014-04-14 12:10:00,40.59,40.66,40.59,40.64,76400.0,27.7497,27.7976,27.7497,27.7839,76400.0
2014-04-14 12:20:00,40.64,40.7,40.62,40.7,38400.0,27.7839,27.8249,27.7703,27.8249,38400.0
2014-04-14 12:30:00,40.7,40.72,40.68,40.69,81100.0,27.8249,27.8386,27.8113,27.8181,81100.0
2014-04-14 12:40:00,40.68,40.74,40.68,40.74,112000.0,27.8113,27.8523,27.8113,27.8523,112000.0
2014-04-14 12:50:00,40.74,40.75,40.72,40.73,33600.0,27.8523,27.8591,27.8386,27.8455,33600.0
2014-04-14 13:00:00,40.73,40.75,40.71,40.74,52600.0,27.8455,27.8591,27.8318,27.8523,52600.0
2014-04-14 13:10:00,40.74,40.75,40.7,40.7,93100.0,27.8523,27.8591,27.8249,27.8249,93100.0
2014-04-14 13:20:00,40.7,40.7,40.66,40.68,88200.0,27.8249,27.8249,27.7976,27.8113,88200.0
2014-04-14 13:30:00,40.69,40.71,40.68,40.68,78400.0,27.8181,27.8318,27.8113,27.8113,78400.0
2014-04-14 13:40:00,40.68,40.71,40.65,40.66,94900.0,27.8113,27.8318,27.7908,27.7976,94900.0
2014-04-14 13:50:00,40.66,40.7,40.65,40.65,76900.0,27.7976,27.8249,27.7908,27.7908,76900.0
2014-04-14 14:00:00,40.65,40.65,40.54,40.55,270200.0,27.7908,27.7908,27.7156,27.7224,270200.0
2014-04-14 14:10:00,40.55,40.58,40.51,40.56,136900.0,27.7224,27.7429,27.6951,27.7292,136900.0
2014-04-14 14:20:00,40.55,40.59,40.55,40.55,90400.0,27.7224,27.7497,27.7224,27.7224,90400.0
2014-04-14 14:30:00,40.55,40.55,40.49,40.54,130600.0,27.7224,27.7224,27.6814,27.7156,130600.0
2014-04-14 14:40:00,40.53,40.55,40.49,40.55,144200.0,27.7087,27.7224,27.6814,27.7224,144200.0
2014-04-14 14:50:00,40.54,40.56,40.46,40.47,170400.0,27.7156,27.7292,27.6609,27.6677,170400.0
2014-04-14 15:00:00,40.46,40.47,40.39,40.42,170000.0,27.6609,27.6677,27.613,27.6335,170000.0
2014-04-14 15:10:00,40.41,40.42,40.23,40.34,298000.0,27.6267,27.6335,27.5036,27.5788,298000.0
2014-04-14 15:20:00,40.34,40.42,40.33,40.42,137600.0,27.5788,27.6335,27.572,27.6335,137600.0
2014-04-14 15:30:00,40.42,40.55,40.42,40.55,229600.0,27.6335,27.7224,27.6335,27.7224,229600.0
2014-04-14 15:40:00,40.56,40.59,40.49,40.55,434600.0,27.7292,27.7497,27.6814,27.7224,434600.0
2014-04-14 15:50:00,40.54,40.63,40.54,40.62,597000.0,27.7156,27.7771,27.7156,27.7703,597000.0
2014-04-15 09:30:00,40.72,40.72,40.5,40.68,361900.0,27.8386,27.8386,27.6882,27.8113,361900.0
2014-04-15 09:40:00,40.68,40.77,40.66,40.76,378700.0,27.8113,27.8728,27.7976,27.866,378700.0
2014-04-15 09:50:00,40.75,40.9,40.69,40.77,339300.0,27.8591,27.9617,27.8181,27.8728,339300.0
2014-04-15 10:00:00,40.77,40.83,40.71,40.72,262100.0,27.8728,27.9138,27.8318,27.8386,262100.0
2014-04-15 10:10:00,40.72,40.72,40.54,40.55,311200.0,27.8386,27.8386,27.7156,27.7224,311200.0
2014-04-15 10:20:00,40.55,40.55,40.43,40.47,306200.0,27.7224,27.7224,27.6404,27.6677,306200.0
2014-04-15 10:30:00,40.46,40.53,40.39,40.45,298900.0,27.6609,27.7087,27.613,27.654,298900.0
2014-04-15 10:40:00,40.45,40.58,40.45,40.58,449000.0,27.654,27.7429,27.654,27.7429,449000.0
2014-04-15 10:50:00,40.58,40.64,40.43,40.51,117600.0,27.7429,27.7839,27.6404,27.6951,117600.0
2014-04-15 11:00:00,40.51,40.51,40.37,40.43,126100.0,27.6951,27.6951,27.5993,27.6404,126100.0
2014-04-15 11:10:00,40.43,40.45,40.36,40.4,102100.0,27.6404,27.654,27.5925,27.6198,102100.0
2014-04-15 11:20:00,40.41,40.48,40.37,40.44,91500.0,27.6267,27.6745,27.5993,27.6472,91500.0
2014-04-15 11:30:00,40.44,40.56,40.43,40.46,79500.0,27.6472,27.7292,27.6404,27.6609,79500.0
2014-04-15 11:40:00,40.46,40.48,40.34,40.38,144500.0,27.6609,27.6745,27.5788,27.6062,144500.0
2014-04-15 11:50:00,40.37,40.44,40.33,40.39,115100.0,27.5993,27.6472,27.572,27.613,115100.0
2014-04-15 12:00:00,40.38,40.38,40.31,40.37,106000.0,27.6062,27.6062,27.5583,27.5993,106000.0
2014-04-15 12:10:00,40.36,40.52,40.34,40.48,281900.0,27.5925,27.7019,27.5788,27.6745,281900.0
2014-04-15 12:20:00,40.48,40.49,40.39,40.47,74000.0,27.6745,27.6814,27.613,27.6677,74000.0
2014-04-15 12:30:00,40.47,40.49,40.41,40.46,82600.0,27.6677,27.6814,27.6267,27.6609,82600.0
2014-04-15 12:40:00,40.46,40.52,40.46,40.47,106400.0,27.6609,27.7019,27.6609,27.6677,106400.0
2014-04-15 12:50:00,40.46,40.52,40.45,40.45,105300.0,27.6609,27.7019,27.654,27.654,105300.0
2014-04-15 13:00:00,40.44,40.53,40.38,40.52,188800.0,27.6472,27.7087,27.6062,27.7019,188800.0
2014-04-15 13:10:00,40.52,40.57,40.47,40.56,214200.0,27.7019,27.7361,27.6677,27.7292,214200.0
2014-04-15 13:20:00,40.56,40.62,40.54,40.62,223700.0,27.7292,27.7703,27.7156,27.7703,223700.0
2014-04-15 13:30:00,40.62,40.66,40.56,40.59,163400.0,27.7703,27.7976,27.7292,27.7497,163400.0
2014-04-15 13:40:00,40.6,40.64,40.58,40.6,145200.0,27.7566,27.7839,27.7429,27.7566,145200.0
2014-04-15 13:50:00,40.59,40.69,40.59,40.68,192100.0,27.7497,27.8181,27.7497,27.8113,192100.0
2014-04-15 14:00:00,40.68,40.83,40.68,40.8,247900.0,27.8113,27.9138,27.8113,27.8933,247900.0
2014-04-15 14:10:00,40.8,40.83,40.73,40.8,367100.0,27.8933,27.9138,27.8455,27.8933,367100.0
2014-04-15 14:20:00,40.8,40.83,40.73,40.74,242500.0,27.8933,27.9138,27.8455,27.8523,242500.0
2014-04-15 14:30:00,40.73,40.79,40.72,40.79,186900.0,27.8455,27.8865,27.8386,27.8865,186900.0
2014-04-15 14:40:00,40.79,40.81,40.73,40.79,138800.0,27.8865,27.9002,27.8455,27.8865,138800.0
2014-04-15 14:50:00,40.79,40.86,40.74,40.74,125500.0,27.8865,27.9343,27.8523,27.8523,125500.0
2014-04-15 15:00:00,40.74,40.79,40.72,40.75,136000.0,27.8523,27.8865,27.8386,27.8591,136000.0
2014-04-15 15:10:00,40.76,40.93,40.75,40.93,290100.0,27.866,27.9822,27.8591,27.9822,290100.0
2014-04-15 15:20:00,40.92,40.96,40.82,40.85,475400.0,27.9754,28.0027,27.907,27.9275,475400.0
2014-04-15 15:30:00,40.84,40.93,40.84,40.91,350400.0,27.9207,27.9822,27.9207,27.9685,350400.0
2014-04-15 15:40:00,40.91,41.03,40.91,41.0,843000.0,27.9685,28.0506,27.9685,28.03,843000.0
2014-04-15 15:50:00,41.0,41.04,40.98,41.01,883900.0,28.03,28.0574,28.0164,28.0369,883900.0
2014-04-16 09:30:00,41.33,41.5,40.97,41.0,742200.0,28.2557,28.3719,28.0095,28.03,742200.0
2014-04-16 09:40:00,41.0,41.01,40.68,40.72,356800.0,28.03,28.0369,27.8113,27.8386,356800.0
2014-04-16 09:50:00,40.73,40.73,40.44,40.54,718700.0,27.8455,27.8455,27.6472,27.7156,718700.0
2014-04-16 10:00:00,40.55,40.55,40.37,40.45,546100.0,27.7224,27.7224,27.5993,27.654,546100.0
2014-04-16 10:10:00,40.45,40.47,40.33,40.38,197600.0,27.654,27.6677,27.572,27.6062,197600.0
2014-04-16 10:20:00,40.38,40.48,40.23,40.25,396500.0,27.6062,27.6745,27.5036,27.5173,396500.0
2014-04-16 10:30:00,40.25,40.33,40.18,40.25,381100.0,27.5173,27.572,27.4694,27.5173,381100.0
2014-04-16 10:40:00,40.25,40.25,40.07,40.1,425800.0,27.5173,27.5173,27.3942,27.4148,425800.0
2014-04-16 10:50:00,40.11,40.12,39.9,40.0,578400.0,27.4216,27.4284,27.278,27.3464,578400.0
2014-04-16 11:00:00,40.01,40.04,39.94,39.99,310100.0,27.3532,27.3737,27.3054,27.3395,310100.0
2014-04-16 11:10:00,39.99,40.11,39.94,40.0,825100.0,27.3395,27.4216,27.3054,27.3464,825100.0
2014-04-16 11:20:00,40.0,40.26,40.0,40.2,662700.0,27.3464,27.5241,27.3464,27.4831,662700.0
2014-04-16 11:30:00,40.21,40.32,40.2,40.29,361300.0,27.49,27.5652,27.4831,27.5446,361300.0
2014-04-16 11:40:00,40.29,40.4,40.25,40.32,358400.0,27.5446,27.6198,27.5173,27.5652,358400.0
2014-04-16 11:50:00,40.33,40.47,40.33,40.36,239300.0,27.572,27.6677,27.572,27.5925,239300.0
2014-04-16 12:00:00,40.36,40.5,40.36,40.48,173400.0,27.5925,27.6882,27.5925,27.6745,173400.0
2014-04-16 12:10:00,40.48,40.57,40.44,40.45,169000.0,27.6745,27.7361,27.6472,27.654,169000.0
2014-04-16 12:20:00,40.45,40.51,40.42,40.46,137300.0,27.654,27.6951,27.6335,27.6609,137300.0
2014-04-16 12:30:00,40.46,40.51,40.44,40.47,148800.0,27.6609,27.6951,27.6472,27.6677,148800.0
2014-04-16 12:40:00,40.47,40.54,40.47,40.5,102900.0,27.6677,27.7156,27.6677,27.6882,102900.0
2014-04-16 12:50:00,40.49,40.52,40.43,40.43,117700.0,27.6814,27.7019,27.6404,27.6404,117700.0
2014-04-16 13:00:00,40.43,40.43,40.36,40.39,185700.0,27.6404,27.6404,27.5925,27.613,185700.0
2014-04-16 13:10:00,40.39,40.41,40.35,40.41,293000.0,27.613,27.6267,27.5857,27.6267,293000.0
2014-04-16 13:20:00,40.41,40.48,40.41,40.47,316700.0,27.6267,27.6745,27.6267,27.6677,316700.0
2014-04-16 13:30:00,40.48,40.53,40.43,40.52,345900.0,27.6745,27.7087,27.6404,27.7019,345900.0
2014-04-16 13:40:00,40.52,40.52,40.49,40.5,274000.0,27.7019,27.7019,27.6814,27.6882,274000.0
2014-04-16 13:50:00,40.5,40.58,40.5,40.56,128900.0,27.6882,27.7429,27.6882,27.7292,128900.0
2014-04-16 14:00:00,40.56,40.57,40.49,40.51,142500.0,27.7292,27.7361,27.6814,27.6951,142500.0
2014-04-16 14:10:00,40.5,40.54,40.46,40.53,403800.0,27.6882,27.7156,27.6609,27.7087,403800.0
2014-04-16 14:20:00,40.53,40.55,40.5,40.53,100500.0,27.7087,27.7224,27.6882,27.7087,100500.0
2014-04-16 14:30:00,40.52,40.54,40.5,40.52,134100.0,27.7019,27.7156,27.6882,27.7019,134100.0
2014-04-16 14:40:00,40.52,40.78,40.51,40.75,281500.0,27.7019,27.8796,27.6951,27.8591,281500.0
2014-04-16 14:50:00,40.75,40.84,40.73,40.73,242700.0,27.8591,27.9207,27.8455,27.8455,242700.0
2014-04-16 15:00:00,40.73,40.74,40.55,40.55,241800.0,27.8455,27.8523,27.7224,27.7224,241800.0
2014-04-16 15:10:00,40.55,40.65,40.55,40.58,164700.0,27.7224,27.7908,27.7224,27.7429,164700.0
2014-04-16 15:20:00,40.58,40.64,40.57,40.63,340300.0,27.7429,27.7839,27.7361,27.7771,340300.0
2014-04-16 15:30:00,40.63,40.66,40.57,40.63,384100.0,27.7771,27.7976,27.7361,27.7771,384100.0
2014-04-16 15:40:00,40.64,40.68,40.51,40.55,709400.0,27.7839,27.8113,27.6951,27.7224,709400.0
2014-04-16 15:50:00,40.56,40.6,40.46,40.47,1856400.0,27.7292,27.7566,27.6609,27.6677,1856400.0
2014-04-17 09:30:00,40.38,40.45,40.25,40.3,1054500.0,27.6062,27.654,27.5173,27.5515,1054500.0
2014-04-17 09:40:00,40.31,40.4,40.28,40.34,819200.0,27.5583,27.6198,27.5378,27.5788,819200.0
2014-04-17 09:50:00,40.34,40.34,40.2,40.23,262300.0,27.5788,27.5788,27.4831,27.5036,262300.0
2014-04-17 10:00:00,40.23,40.29,40.1,40.17,342400.0,27.5036,27.5446,27.4148,27.4626,342400.0
2014-04-17 10:10:00,40.17,40.27,40.17,40.18,258500.0,27.4626,27.531,27.4626,27.4694,258500.0
2014-04-17 10:20:00,40.17,40.23,40.1,40.22,375100.0,27.4626,27.5036,27.4148,27.4968,375100.0
2014-04-17 10:30:00,40.22,40.23,40.14,40.22,239900.0,27.4968,27.5036,27.4421,27.4968,239900.0
2014-04-17 10:40:00,40.22,40.23,40.18,40.21,319800.0,27.4968,27.5036,27.4694,27.49,319800.0
2014-04-17 10:50:00,40.22,40.25,40.16,40.25,187800.0,27.4968,27.5173,27.4558,27.5173,187800.0
2014-04-17 11:00:00,40.25,40.25,40.19,40.22,320800.0,27.5173,27.5173,27.4763,27.4968,320800.0
2014-04-17 11:10:00,40.22,40.23,40.17,40.2,277000.0,27.4968,27.5036,27.4626,27.4831,277000.0
2014-04-17 11:20:00,40.2,40.22,40.18,40.21,162600.0,27.4831,27.4968,27.4694,27.49,162600.0
2014-04-17 11:30:00,40.2,40.21,40.15,40.17,128900.0,27.4831,27.49,27.4489,27.4626,128900.0
2014-04-17 11:40:00,40.17,40.25,40.16,40.23,217200.0,27.4626,27.5173,27.4558,27.5036,217200.0
2014-04-17 11:50:00,40.23,40.31,40.2,40.31,654800.0,27.5036,27.5583,27.4831,27.5583,654800.0
2014-04-17 12:00:00,40.31,40.32,40.28,40.29,139300.0,27.5583,27.5652,27.5378,27.5446,139300.0
2014-04-17 12:10:00,40.29,40.31,40.28,40.3,175800.0,27.5446,27.5583,27.5378,27.5515,175800.0
2014-04-17 12:20:00,40.29,40.31,40.29,40.3,122600.0,27.5446,27.5583,27.5446,27.5515,122600.0
2014-04-17 12:30:00,40.3,40.3,40.24,40.26,308000.0,27.5515,27.5515,27.5105,27.5241,308000.0
2014-04-17 12:40:00,40.27,40.28,40.25,40.26,146500.0,27.531,27.5378,27.5173,27.5241,146500.0
2014-04-17 12:50:00,40.26,40.28,40.25,40.26,84800.0,27.5241,27.5378,27.5173,27.5241,84800.0
2014-04-17 13:00:00,40.25,40.27,40.24,40.25,104500.0,27.5173,27.531,27.5105,27.5173,104500.0
2014-04-17 13:10:00,40.25,40.29,40.23,40.23,184100.0,27.5173,27.5446,27.5036,27.5036,184100.0
2014-04-17 13:20:00,40.23,40.25,40.22,40.23,61800.0,27.5036,27.5173,27.4968,27.5036,61800.0
2014-04-17 13:30:00,40.22,40.26,40.22,40.24,165500.0,27.4968,27.5241,27.4968,27.5105,165500.0
2014-04-17 13:40:00,40.23,40.26,40.23,40.25,123900.0,27.5036,27.5241,27.5036,27.5173,123900.0
2014-04-17 13:50:00,40.25,40.29,40.22,40.28,378500.0,27.5173,27.5446,27.4968,27.5378,378500.0
2014-04-17 14:00:00,40.28,40.29,40.24,40.25,213100.0,27.5378,27.5446,27.5105,27.5173,213100.0
2014-04-17 14:10:00,40.25,40.25,40.22,40.25,205800.0,27.5173,27.5173,27.4968,27.5173,205800.0
2014-04-17 14:20:00,40.25,40.28,40.24,40.28,155700.0,27.5173,27.5378,27.5105,27.5378,155700.0
2014-04-17 14:30:00,40.27,40.28,40.23,40.25,145300.0,27.531,27.5378,27.5036,27.5173,145300.0
2014-04-17 14:40:00,40.25,40.3,40.24,40.28,138700.0,27.5173,27.5515,27.5105,27.5378,138700.0
2014-04-17 14:50:00,40.28,40.29,40.2,40.23,318900.0,27.5378,27.5446,27.4831,27.5036,318900.0
2014-04-17 15:00:00,40.23,40.32,40.22,40.32,363200.0,27.5036,27.5652,27.4968,27.5652,363200.0
2014-04-17 15:10:00,40.32,40.4,40.32,40.34,294500.0,27.5652,27.6198,27.5652,27.5788,294500.0
2014-04-17 15:20:00,40.34,40.35,40.31,40.33,262000.0,27.5788,27.5857,27.5583,27.572,262000.0
2014-04-17 15:30:00,40.33,40.37,40.3,40.3,286700.0,27.572,27.5993,27.5515,27.5515,286700.0
2014-04-17 15:40:00,40.3,40.32,40.25,40.31,822000.0,27.5515,27.5652,27.5173,27.5583,822000.0
2014-04-17 15:50:00,40.3,40.32,40.25,40.25,891400.0,27.5515,27.5652,27.5173,27.5173,891400.0
2014-04-21 09:30:00,40.29,40.46,40.14,40.46,267400.0,27.5446,27.6609,27.4421,27.6609,267400.0
2014-04-21 09:40:00,40.46,40.49,40.36,40.48,295000.0,27.6609,27.6814,27.5925,27.6745,295000.0
2014-04-21 09:50:00,40.48,40.63,40.46,40.62,249200.0,27.6745,27.7771,27.6609,27.7703,249200.0
2014-04-21 10:00:00,40.62,40.63,40.54,40.62,256500.0,27.7703,27.7771,27.7156,27.7703,256500.0
2014-04-21 10:10:00,40.62,40.63,40.51,40.59,166000.0,27.7703,27.7771,27.6951,27.7497,166000.0
2014-04-21 10:20:00,40.58,40.64,40.56,40.6,320400.0,27.7429,27.7839,27.7292,27.7566,320400.0
2014-04-21 10:30:00,40.61,40.61,40.38,40.38,159200.0,27.7634,27.7634,27.6062,27.6062,159200.0
2014-04-21 10:40:00,40.38,40.5,40.38,40.49,192100.0,27.6062,27.6882,27.6062,27.6814,192100.0
2014-04-21 10:50:00,40.5,40.5,40.41,40.46,210000.0,27.6882,27.6882,27.6267,27.6609,210000.0
2014-04-21 11:00:00,40.47,40.48,40.43,40.45,131100.0,27.6677,27.6745,27.6404,27.654,131100.0
2014-04-21 11:10:00,40.45,40.54,40.44,40.53,98200.0,27.654,27.7156,27.6472,27.7087,98200.0
2014-04-21 11:20:00,40.53,40.53,40.44,40.49,104500.0,27.7087,27.7087,27.6472,27.6814,104500.0
2014-04-21 11:30:00,40.49,40.55,40.49,40.49,107000.0,27.6814,27.7224,27.6814,27.6814,107000.0
2014-04-21 11:40:00,40.49,40.5,40.46,40.47,74000.0,27.6814,27.6882,27.6609,27.6677,74000.0
2014-04-21 11:50:00,40.48,40.48,40.46,40.46,31000.0,27.6745,27.6745,27.6609,27.6609,31000.0
2014-04-21 12:00:00,40.46,40.47,40.43,40.43,98400.0,27.6609,27.6677,27.6404,27.6404,98400.0
2014-04-21 12:10:00,40.43,40.44,40.4,40.44,112700.0,27.6404,27.6472,27.6198,27.6472,112700.0
2014-04-21 12:20:00,40.44,40.46,40.41,40.42,122800.0,27.6472,27.6609,27.6267,27.6335,122800.0
2014-04-21 12:30:00,40.43,40.44,40.41,40.42,67800.0,27.6404,27.6472,27.6267,27.6335,67800.0
2014-04-21 12:40:00,40.42,40.46,40.42,40.42,65200.0,27.6335,27.6609,27.6335,27.6335,65200.0
2014-04-21 12:50:00,40.42,40.46,40.41,40.45,91800.0,27.6335,27.6609,27.6267,27.654,91800.0
2014-04-21 13:00:00,40.46,40.51,40.46,40.5,131500.0,27.6609,27.6951,27.6609,27.6882,131500.0
2014-04-21 13:10:00,40.51,40.51,40.49,40.51,93000.0,27.6951,27.6951,27.6814,27.6951,93000.0
2014-04-21 13:20:00,40.5,40.51,40.49,40.5,82800.0,27.6882,27.6951,27.6814,27.6882,82800.0
2014-04-21 13:30:00,40.5,40.51,40.49,40.51,79900.0,27.6882,27.6951,27.6814,27.6951,79900.0
2014-04-21 13:40:00,40.51,40.51,40.47,40.48,145000.0,27.6951,27.6951,27.6677,27.6745,145000.0
2014-04-21 13:50:00,40.48,40.49,40.47,40.47,53700.0,27.6745,27.6814,27.6677,27.6677,53700.0
2014-04-21 14:00:00,40.47,40.51,40.47,40.48,72800.0,27.6677,27.6951,27.6677,27.6745,72800.0
2014-04-21 14:10:00,40.48,40.48,40.44,40.46,109900.0,27.6745,27.6745,27.6472,27.6609,109900.0
2014-04-21 14:20:00,40.47,40.47,40.45,40.45,61500.0,27.6677,27.6677,27.654,27.654,61500.0
2014-04-21 14:30:00,40.46,40.48,40.45,40.48,100700.0,27.6609,27.6745,27.654,27.6745,100700.0
2014-04-21 14:40:00,40.48,40.48,40.43,40.44,104400.0,27.6745,27.6745,27.6404,27.6472,104400.0
2014-04-21 14:50:00,40.44,40.46,40.43,40.46,110600.0,27.6472,27.6609,27.6404,27.6609,110600.0
2014-04-21 15:00:00,40.45,40.46,40.43,40.43,95600.0,27.654,27.6609,27.6404,27.6404,95600.0
2014-04-21 15:10:00,40.44,40.44,40.39,40.39,110200.0,27.6472,27.6472,27.613,27.613,110200.0
2014-04-21 15:20:00,40.39,40.44,40.39,40.42,125600.0,27.613,27.6472,27.613,27.6335,125600.0
2014-04-21 15:30:00,40.42,40.43,40.36,40.36,499700.0,27.6335,27.6404,27.5925,27.5925,499700.0
2014-04-21 15:40:00,40.37,40.39,40.33,40.36,346400.0,27.5993,27.613,27.572,27.5925,346400.0
2014-04-21 15:50:00,40.36,40.38,40.32,40.36,761100.0,27.5925,27.6062,27.5652,27.5925,761100.0
2014-04-22 09:30:00,40.33,40.43,40.3,40.35,181700.0,27.572,27.6404,27.5515,27.5857,181700.0
2014-04-22 09:40:00,40.36,40.39,40.28,40.37,165400.0,27.5925,27.613,27.5378,27.5993,165400.0
2014-04-22 09:50:00,40.37,40.54,40.37,40.51,103900.0,27.5993,27.7156,27.5993,27.6951,103900.0
2014-04-22 10:00:00,40.51,40.57,40.48,40.55,158800.0,27.6951,27.7361,27.6745,27.7224,158800.0
2014-04-22 10:10:00,40.56,40.66,40.53,40.63,176200.0,27.7292,27.7976,27.7087,27.7771,176200.0
2014-04-22 10:20:00,40.63,40.64,40.59,40.62,194300.0,27.7771,27.7839,27.7497,27.7703,194300.0
2014-04-22 10:30:00,40.62,40.68,40.59,40.65,185400.0,27.7703,27.8113,27.7497,27.7908,185400.0
2014-04-22 10:40:00,40.66,40.66,40.56,40.56,124300.0,27.7976,27.7976,27.7292,27.7292,124300.0
2014-04-22 10:50:00,40.56,40.66,40.56,40.66,122400.0,27.7292,27.7976,27.7292,27.7976,122400.0
2014-04-22 11:00:00,40.66,40.67,40.62,40.62,80600.0,27.7976,27.8044,27.7703,27.7703,80600.0
2014-04-22 11:10:00,40.61,40.71,40.61,40.7,209600.0,27.7634,27.8318,27.7634,27.8249,209600.0
2014-04-22 11:20:00,40.7,40.75,40.69,40.74,93700.0,27.8249,27.8591,27.8181,27.8523,93700.0
2014-04-22 11:30:00,40.74,40.78,40.71,40.76,150200.0,27.8523,27.8796,27.8318,27.866,150200.0
2014-04-22 11:40:00,40.77,40.78,40.69,40.71,92900.0,27.8728,27.8796,27.8181,27.8318,92900.0
2014-04-22 11:50:00,40.71,40.72,40.7,40.7,49900.0,27.8318,27.8386,27.8249,27.8249,49900.0
2014-04-22 12:00:00,40.7,40.7,40.68,40.7,61800.0,27.8249,27.8249,27.8113,27.8249,61800.0
2014-04-22 12:10:00,40.7,40.76,40.69,40.75,82100.0,27.8249,27.866,27.8181,27.8591,82100.0
2014-04-22 12:20:00,40.75,40.8,40.74,40.78,116300.0,27.8591,27.8933,27.8523,27.8796,116300.0
2014-04-22 12:30:00,40.79,40.83,40.78,40.81,186400.0,27.8865,27.9138,27.8796,27.9002,186400.0
2014-04-22 12:40:00,40.81,40.82,40.77,40.77,101300.0,27.9002,27.907,27.8728,27.8728,101300.0
2014-04-22 12:50:00,40.77,40.82,40.77,40.82,57700.0,27.8728,27.907,27.8728,27.907,57700.0
2014-04-22 13:00:00,40.81,40.83,40.78,40.79,98300.0,27.9002,27.9138,27.8796,27.8865,98300.0
2014-04-22 13:10:00,40.78,40.87,40.77,40.86,152700.0,27.8796,27.9412,27.8728,27.9343,152700.0
2014-04-22 13:20:00,40.85,40.89,40.85,40.88,112700.0,27.9275,27.9548,27.9275,27.948,112700.0
2014-04-22 13:30:00,40.87,40.91,40.85,40.89,165300.0,27.9412,27.9685,27.9275,27.9548,165300.0
2014-04-22 13:40:00,40.89,40.89,40.84,40.84,96300.0,27.9548,27.9548,27.9207,27.9207,96300.0
2014-04-22 13:50:00,40.85,40.88,40.77,40.79,205600.0,27.9275,27.948,27.8728,27.8865,205600.0
2014-04-22 14:00:00,40.79,40.8,40.73,40.75,307700.0,27.8865,27.8933,27.8455,27.8591,307700.0
2014-04-22 14:10:00,40.74,40.82,40.73,40.82,164300.0,27.8523,27.907,27.8455,27.907,164300.0
2014-04-22 14:20:00,40.82,40.82,40.73,40.74,171200.0,27.907,27.907,27.8455,27.8523,171200.0
2014-04-22 14:30:00,40.73,40.81,40.73,40.81,161600.0,27.8455,27.9002,27.8455,27.9002,161600.0
2014-04-22 14:40:00,40.8,40.83,40.8,40.8,134200.0,27.8933,27.9138,27.8933,27.8933,134200.0
2014-04-22 14:50:00,40.8,40.83,40.79,40.8,133700.0,27.8933,27.9138,27.8865,27.8933,133700.0
2014-04-22 15:00:00,40.79,40.79,40.73,40.73,100300.0,27.8865,27.8865,27.8455,27.8455,100300.0
2014-04-22 15:10:00,40.73,40.74,40.7,40.7,373200.0,27.8455,27.8523,27.8249,27.8249,373200.0
2014-04-22 15:20:00,40.71,40.75,40.68,40.7,255000.0,27.8318,27.8591,27.8113,27.8249,255000.0
2014-04-22 15:30:00,40.7,40.73,40.66,40.66,397400.0,27.8249,27.8455,27.7976,27.7976,397400.0
2014-04-22 15:40:00,40.66,40.69,40.65,40.66,348700.0,27.7976,27.8181,27.7908,27.7976,348700.0
2014-04-22 15:50:00,40.66,40.69,40.64,40.65,594200.0,27.7976,27.8181,27.7839,27.7908,594200.0
2014-04-23 09:30:00,40.52,40.82,40.52,40.79,184900.0,27.7019,27.907,27.7019,27.8865,184900.0
2014-04-23 09:40:00,40.79,40.82,40.73,40.8,336500.0,27.8865,27.907,27.8455,27.8933,336500.0
2014-04-23 09:50:00,40.8,40.91,40.78,40.9,150800.0,27.8933,27.9685,27.8796,27.9617,150800.0
2014-04-23 10:00:00,40.89,40.89,40.78,40.83,185600.0,27.9548,27.9548,27.8796,27.9138,185600.0
2014-04-23 10:10:00,40.83,40.84,40.76,40.82,109700.0,27.9138,27.9207,27.866,27.907,109700.0
2014-04-23 10:20:00,40.81,40.84,40.78,40.82,75700.0,27.9002,27.9207,27.8796,27.907,75700.0
2014-04-23 10:30:00,40.83,40.84,40.8,40.84,41800.0,27.9138,27.9207,27.8933,27.9207,41800.0
2014-04-23 10:40:00,40.84,40.9,40.82,40.89,110900.0,27.9207,27.9617,27.907,27.9548,110900.0
2014-04-23 10:50:00,40.87,40.9,40.86,40.89,80900.0,27.9412,27.9617,27.9343,27.9548,80900.0
2014-04-23 11:00:00,40.89,40.91,40.85,40.85,60800.0,27.9548,27.9685,27.9275,27.9275,60800.0
2014-04-23 11:10:00,40.85,40.86,40.8,40.81,93700.0,27.9275,27.9343,27.8933,27.9002,93700.0
2014-04-23 11:20:00,40.82,40.82,40.73,40.75,122200.0,27.907,27.907,27.8455,27.8591,122200.0
2014-04-23 11:30:00,40.75,40.87,40.75,40.87,85900.0,27.8591,27.9412,27.8591,27.9412,85900.0
2014-04-23 11:40:00,40.87,40.88,40.82,40.87,132200.0,27.9412,27.948,27.907,27.9412,132200.0
2014-04-23 11:50:00,40.87,40.9,40.85,40.89,83500.0,27.9412,27.9617,27.9275,27.9548,83500.0
2014-04-23 12:00:00,40.89,40.9,40.85,40.88,126000.0,27.9548,27.9617,27.9275,27.948,126000.0
2014-04-23 12:10:00,40.87,40.88,40.87,40.87,18900.0,27.9412,27.948,27.9412,27.9412,18900.0
2014-04-23 12:20:00,40.88,40.9,40.87,40.89,83800.0,27.948,27.9617,27.9412,27.9548,83800.0
2014-04-23 12:30:00,40.89,40.95,40.88,40.94,111600.0,27.9548,27.9959,27.948,27.989,111600.0
2014-04-23 12:40:00,40.94,40.98,40.94,40.95,154500.0,27.989,28.0164,27.989,27.9959,154500.0
2014-04-23 12:50:00,40.95,40.96,40.89,40.89,187900.0,27.9959,28.0027,27.9548,27.9548,187900.0
2014-04-23 13:00:00,40.89,40.91,40.87,40.9,81700.0,27.9548,27.9685,27.9412,27.9617,81700.0
2014-04-23 13:10:00,40.9,40.9,40.87,40.9,65400.0,27.9617,27.9617,27.9412,27.9617,65400.0
2014-04-23 13:20:00,40.9,40.92,40.87,40.89,94300.0,27.9617,27.9754,27.9412,27.9548,94300.0
2014-04-23 13:30:00,40.9,40.9,40.85,40.85,44700.0,27.9617,27.9617,27.9275,27.9275,44700.0
2014-04-23 13:40:00,40.85,40.9,40.85,40.86,123900.0,27.9275,27.9617,27.9275,27.9343,123900.0
2014-04-23 13:50:00,40.86,40.91,40.86,40.91,208200.0,27.9343,27.9685,27.9343,27.9685,208200.0
2014-04-23 14:00:00,40.91,40.93,40.9,40.93,124100.0,27.9685,27.9822,27.9617,27.9822,124100.0
2014-04-23 14:10:00,40.93,40.94,40.9,40.91,190200.0,27.9822,27.989,27.9617,27.9685,190200.0
2014-04-23 14:20:00,40.91,40.92,40.9,40.91,152900.0,27.9685,27.9754,27.9617,27.9685,152900.0
2014-04-23 14:30:00,40.91,40.92,40.9,40.91,114600.0,27.9685,27.9754,27.9617,27.9685,114600.0
2014-04-23 14:40:00,40.91,40.93,40.9,40.92,115800.0,27.9685,27.9822,27.9617,27.9754,115800.0
2014-04-23 14:50:00,40.92,40.98,40.92,40.98,162600.0,27.9754,28.0164,27.9754,28.0164,162600.0
2014-04-23 15:00:00,40.98,41.0,40.96,40.96,332800.0,28.0164,28.03,28.0027,28.0027,332800.0
2014-04-23 15:10:00,40.96,40.97,40.94,40.94,102000.0,28.0027,28.0095,27.989,27.989,102000.0
2014-04-23 15:20:00,40.95,40.97,40.89,40.9,326200.0,27.9959,28.0095,27.9548,27.9617,326200.0
2014-04-23 15:30:00,40.89,40.98,40.89,40.98,214900.0,27.9548,28.0164,27.9548,28.0164,214900.0
2014-04-23 15:40:00,40.97,40.98,40.93,40.97,220800.0,28.0095,28.0164,27.9822,28.0095,220800.0
2014-04-23 15:50:00,40.96,40.98,40.94,40.95,476500.0,28.0027,28.0164,27.989,27.9959,476500.0
2014-04-24 09:30:00,41.02,41.02,40.84,40.91,252500.0,28.0437,28.0437,27.9207,27.9685,252500.0
2014-04-24 09:40:00,40.89,40.92,40.66,40.72,213700.0,27.9548,27.9754,27.7976,27.8386,213700.0
2014-04-24 09:50:00,40.72,40.79,40.69,40.75,168400.0,27.8386,27.8865,27.8181,27.8591,168400.0
2014-04-24 10:00:00,40.74,40.74,40.55,40.62,192100.0,27.8523,27.8523,27.7224,27.7703,192100.0
2014-04-24 10:10:00,40.62,40.78,40.59,40.75,177900.0,27.7703,27.8796,27.7497,27.8591,177900.0
2014-04-24 10:20:00,40.75,40.8,40.69,40.74,134200.0,27.8591,27.8933,27.8181,27.8523,134200.0
2014-04-24 10:30:00,40.75,40.79,40.73,40.77,113000.0,27.8591,27.8865,27.8455,27.8728,113000.0
2014-04-24 10:40:00,40.77,40.82,40.73,40.75,147500.0,27.8728,27.907,27.8455,27.8591,147500.0
2014-04-24 10:50:00,40.74,40.75,40.68,40.7,289700.0,27.8523,27.8591,27.8113,27.8249,289700.0
2014-04-24 11:00:00,40.71,40.74,40.69,40.74,137000.0,27.8318,27.8523,27.8181,27.8523,137000.0
2014-04-24 11:10:00,40.73,40.8,40.73,40.8,100800.0,27.8455,27.8933,27.8455,27.8933,100800.0
2014-04-24 11:20:00,40.8,40.85,40.74,40.76,86300.0,27.8933,27.9275,27.8523,27.866,86300.0
2014-04-24 11:30:00,40.76,40.82,40.75,40.81,127000.0,27.866,27.907,27.8591,27.9002,127000.0
2014-04-24 11:40:00,40.81,40.81,40.76,40.76,27000.0,27.9002,27.9002,27.866,27.866,27000.0
2014-04-24 11:50:00,40.77,40.77,40.72,40.73,65800.0,27.8728,27.8728,27.8386,27.8455,65800.0
2014-04-24 12:00:00,40.73,40.79,40.73,40.77,55000.0,27.8455,27.8865,27.8455,27.8728,55000.0
2014-04-24 12:10:00,40.77,40.78,40.75,40.76,36400.0,27.8728,27.8796,27.8591,27.866,36400.0
2014-04-24 12:20:00,40.76,40.77,40.75,40.76,87600.0,27.866,27.8728,27.8591,27.866,87600.0
2014-04-24 12:30:00,40.76,40.81,40.76,40.8,44500.0,27.866,27.9002,27.866,27.8933,44500.0
2014-04-24 12:40:00,40.8,40.8,40.78,40.8,25200.0,27.8933,27.8933,27.8796,27.8933,25200.0
2014-04-24 12:50:00,40.8,40.81,40.76,40.8,71700.0,27.8933,27.9002,27.866,27.8933,71700.0
2014-04-24 13:00:00,40.8,40.82,40.8,40.82,32200.0,27.8933,27.907,27.8933,27.907,32200.0
2014-04-24 13:10:00,40.82,40.83,40.8,40.81,28700.0,27.907,27.9138,27.8933,27.9002,28700.0
2014-04-24 13:20:00,40.81,40.84,40.8,40.82,71200.0,27.9002,27.9207,27.8933,27.907,71200.0
2014-04-24 13:30:00,40.81,40.81,40.7,40.71,86400.0,27.9002,27.9002,27.8249,27.8318,86400.0
2014-04-24 13:40:00,40.71,40.72,40.66,40.66,83000.0,27.8318,27.8386,27.7976,27.7976,83000.0
2014-04-24 13:50:00,40.66,40.68,40.64,40.68,143400.0,27.7976,27.8113,27.7839,27.8113,143400.0
2014-04-24 14:00:00,40.68,40.74,40.66,40.68,94400.0,27.8113,27.8523,27.7976,27.8113,94400.0
2014-04-24 14:10:00,40.67,40.7,40.66,40.67,97600.0,27.8044,27.8249,27.7976,27.8044,97600.0
2014-04-24 14:20:00,40.67,40.67,40.61,40.63,315000.0,27.8044,27.8044,27.7634,27.7771,315000.0
2014-04-24 14:30:00,40.63,40.66,40.6,40.65,105100.0,27.7771,27.7976,27.7566,27.7908,105100.0
2014-04-24 14:40:00,40.64,40.65,40.6,40.6,53300.0,27.7839,27.7908,27.7566,27.7566,53300.0
2014-04-24 14:50:00,40.6,40.61,40.57,40.59,114200.0,27.7566,27.7634,27.7361,27.7497,114200.0
2014-04-24 15:00:00,40.59,40.65,40.58,40.62,107100.0,27.7497,27.7908,27.7429,27.7703,107100.0
2014-04-24 15:10:00,40.62,40.64,40.61,40.63,92600.0,27.7703,27.7839,27.7634,27.7771,92600.0
2014-04-24 15:20:00,40.64,40.65,40.62,40.63,153100.0,27.7839,27.7908,27.7703,27.7771,153100.0
2014-04-24 15:30:00,40.63,40.65,40.59,40.64,226300.0,27.7771,27.7908,27.7497,27.7839,226300.0
2014-04-24 15:40:00,40.64,40.65,40.59,40.62,334800.0,27.7839,27.7908,27.7497,27.7703,334800.0
2014-04-24 15:50:00,40.62,40.65,40.61,40.64,423400.0,27.7703,27.7908,27.7634,27.7839,423400.0
2014-04-25 09:30:00,40.55,40.58,40.39,40.41,204400.0,27.7224,27.7429,27.613,27.6267,204400.0
2014-04-25 09:40:00,40.41,40.41,40.26,40.28,233400.0,27.6267,27.6267,27.5241,27.5378,233400.0
2014-04-25 09:50:00,40.28,40.38,40.26,40.28,187300.0,27.5378,27.6062,27.5241,27.5378,187300.0
2014-04-25 10:00:00,40.29,40.4,40.26,40.38,178400.0,27.5446,27.6198,27.5241,27.6062,178400.0
2014-04-25 10:10:00,40.38,40.45,40.35,40.45,116500.0,27.6062,27.654,27.5857,27.654,116500.0
2014-04-25 10:20:00,40.45,40.49,40.36,40.36,119300.0,27.654,27.6814,27.5925,27.5925,119300.0
2014-04-25 10:30:00,40.36,40.44,40.32,40.32,74700.0,27.5925,27.6472,27.5652,27.5652,74700.0
2014-04-25 10:40:00,40.32,40.34,40.29,40.3,105100.0,27.5652,27.5788,27.5446,27.5515,105100.0
2014-04-25 10:50:00,40.3,40.34,40.26,40.27,165800.0,27.5515,27.5788,27.5241,27.531,165800.0
2014-04-25 11:00:00,40.27,40.27,40.25,40.26,157600.0,27.531,27.531,27.5173,27.5241,157600.0
2014-04-25 11:10:00,40.25,40.31,40.25,40.29,85100.0,27.5173,27.5583,27.5173,27.5446,85100.0
2014-04-25 11:20:00,40.3,40.36,40.27,40.29,69800.0,27.5515,27.5925,27.531,27.5446,69800.0
2014-04-25 11:30:00,40.3,40.32,40.26,40.29,71200.0,27.5515,27.5652,27.5241,27.5446,71200.0
2014-04-25 11:40:00,40.3,40.31,40.26,40.3,58400.0,27.5515,27.5583,27.5241,27.5515,58400.0
2014-04-25 11:50:00,40.3,40.38,40.29,40.32,180900.0,27.5515,27.6062,27.5446,27.5652,180900.0
2014-04-25 12:00:00,40.33,40.36,40.31,40.36,44900.0,27.572,27.5925,27.5583,27.5925,44900.0
2014-04-25 12:10:00,40.35,40.38,40.31,40.31,77200.0,27.5857,27.6062,27.5583,27.5583,77200.0
2014-04-25 12:20:00,40.32,40.38,40.3,40.38,62500.0,27.5652,27.6062,27.5515,27.6062,62500.0
2014-04-25 12:30:00,40.38,40.38,40.33,40.33,42000.0,27.6062,27.6062,27.572,27.572,42000.0
2014-04-25 12:40:00,40.33,40.34,40.29,40.29,206700.0,27.572,27.5788,27.5446,27.5446,206700.0
2014-04-25 12:50:00,40.29,40.32,40.29,40.29,105800.0,27.5446,27.5652,27.5446,27.5446,105800.0
2014-04-25 13:00:00,40.29,40.3,40.21,40.25,97700.0,27.5446,27.5515,27.49,27.5173,97700.0
2014-04-25 13:10:00,40.25,40.26,40.21,40.23,72900.0,27.5173,27.5241,27.49,27.5036,72900.0
2014-04-25 13:20:00,40.23,40.34,40.23,40.33,230100.0,27.5036,27.5788,27.5036,27.572,230100.0
2014-04-25 13:30:00,40.33,40.33,40.28,40.3,51800.0,27.572,27.572,27.5378,27.5515,51800.0
2014-04-25 13:40:00,40.3,40.34,40.3,40.31,144300.0,27.5515,27.5788,27.5515,27.5583,144300.0
2014-04-25 13:50:00,40.32,40.35,40.29,40.33,117800.0,27.5652,27.5857,27.5446,27.572,117800.0
2014-04-25 14:00:00,40.33,40.35,40.25,40.26,80800.0,27.572,27.5857,27.5173,27.5241,80800.0
2014-04-25 14:10:00,40.25,40.26,40.2,40.22,91200.0,27.5173,27.5241,27.4831,27.4968,91200.0
2014-04-25 14:20:00,40.22,40.26,40.18,40.2,122700.0,27.4968,27.5241,27.4694,27.4831,122700.0
2014-04-25 14:30:00,40.2,40.26,40.15,40.25,101100.0,27.4831,27.5241,27.4489,27.5173,101100.0
2014-04-25 14:40:00,40.25,40.25,40.19,40.2,58800.0,27.5173,27.5173,27.4763,27.4831,58800.0
2014-04-25 14:50:00,40.2,40.23,40.15,40.16,112700.0,27.4831,27.5036,27.4489,27.4558,112700.0
2014-04-25 15:00:00,40.16,40.23,40.15,40.19,81000.0,27.4558,27.5036,27.4489,27.4763,81000.0
2014-04-25 15:10:00,40.2,40.21,40.17,40.19,125600.0,27.4831,27.49,27.4626,27.4763,125600.0
2014-04-25 15:20:00,40.19,40.26,40.19,40.26,151700.0,27.4763,27.5241,27.4763,27.5241,151700.0
2014-04-25 15:30:00,40.26,40.29,40.24,40.24,237000.0,27.5241,27.5446,27.5105,27.5105,237000.0
2014-04-25 15:40:00,40.24,40.32,40.24,40.29,243400.0,27.5105,27.5652,27.5105,27.5446,243400.0
2014-04-25 15:50:00,40.29,40.3,40.2,40.23,494200.0,27.5446,27.5515,27.4831,27.5036,494200.0
2014-04-28 09:30:00,40.36,40.38,40.13,40.13,229400.0,27.5925,27.6062,27.4353,27.4353,229400.0
2014-04-28 09:40:00,40.13,40.16,40.07,40.13,239300.0,27.4353,27.4558,27.3942,27.4353,239300.0
2014-04-28 09:50:00,40.12,40.25,40.11,40.19,332500.0,27.4284,27.5173,27.4216,27.4763,332500.0
2014-04-28 10:00:00,40.19,40.24,40.14,40.16,208700.0,27.4763,27.5105,27.4421,27.4558,208700.0
2014-04-28 10:10:00,40.16,40.33,40.12,40.32,144600.0,27.4558,27.572,27.4284,27.5652,144600.0
2014-04-28 10:20:00,40.33,40.37,40.24,40.25,108200.0,27.572,27.5993,27.5105,27.5173,108200.0
2014-04-28 10:30:00,40.26,40.36,40.25,40.32,318000.0,27.5241,27.5925,27.5173,27.5652,318000.0
2014-04-28 10:40:00,40.32,40.33,40.24,40.26,88000.0,27.5652,27.572,27.5105,27.5241,88000.0
2014-04-28 10:50:00,40.26,40.27,40.19,40.2,70500.0,27.5241,27.531,27.4763,27.4831,70500.0
2014-04-28 11:00:00,40.2,40.25,40.2,40.22,114400.0,27.4831,27.5173,27.4831,27.4968,114400.0
2014-04-28 11:10:00,40.22,40.22,40.09,40.12,128100.0,27.4968,27.4968,27.4079,27.4284,128100.0
2014-04-28 11:20:00,40.12,40.13,40.05,40.07,127800.0,27.4284,27.4353,27.3806,27.3942,127800.0
2014-04-28 11:30:00,40.07,40.17,40.06,40.15,100600.0,27.3942,27.4626,27.3874,27.4489,100600.0
2014-04-28 11:40:00,40.15,40.18,40.11,40.18,54200.0,27.4489,27.4694,27.4216,27.4694,54200.0
2014-04-28 11:50:00,40.18,40.21,40.04,40.06,162700.0,27.4694,27.49,27.3737,27.3874,162700.0
2014-04-28 12:00:00,40.05,40.07,40.01,40.01,252200.0,27.3806,27.3942,27.3532,27.3532,252200.0
2014-04-28 12:10:00,40.02,40.07,40.02,40.05,278600.0,27.3601,27.3942,27.3601,27.3806,278600.0
2014-04-28 12:20:00,40.05,40.06,40.0,40.01,86800.0,27.3806,27.3874,27.3464,27.3532,86800.0
2014-04-28 12:30:00,40.02,40.05,39.99,39.99,130300.0,27.3601,27.3806,27.3395,27.3395,130300.0
2014-04-28 12:40:00,39.99,40.02,39.98,40.01,50100.0,27.3395,27.3601,27.3327,27.3532,50100.0
2014-04-28 12:50:00,40.01,40.01,39.96,39.99,116500.0,27.3532,27.3532,27.319,27.3395,116500.0
2014-04-28 13:00:00,39.99,39.99,39.93,39.94,163300.0,27.3395,27.3395,27.2985,27.3054,163300.0
2014-04-28 13:10:00,39.95,39.95,39.89,39.91,139900.0,27.3122,27.3122,27.2712,27.2849,139900.0
2014-04-28 13:20:00,39.91,39.92,39.88,39.91,215500.0,27.2849,27.2917,27.2643,27.2849,215500.0
2014-04-28 13:30:00,39.91,39.94,39.86,39.93,148700.0,27.2849,27.3054,27.2507,27.2985,148700.0
2014-04-28 13:40:00,39.94,39.98,39.92,39.96,56600.0,27.3054,27.3327,27.2917,27.319,56600.0
2014-04-28 13:50:00,39.96,40.01,39.9,39.92,113700.0,27.319,27.3532,27.278,27.2917,113700.0
2014-04-28 14:00:00,39.93,39.94,39.87,39.94,98200.0,27.2985,27.3054,27.2575,27.3054,98200.0
2014-04-28 14:10:00,39.94,40.02,39.94,40.02,120400.0,27.3054,27.3601,27.3054,27.3601,120400.0
2014-04-28 14:20:00,40.01,40.07,39.99,40.05,63300.0,27.3532,27.3942,27.3395,27.3806,63300.0
2014-04-28 14:30:00,40.04,40.08,39.98,40.0,106500.0,27.3737,27.4011,27.3327,27.3464,106500.0
2014-04-28 14:40:00,40.0,40.05,39.94,40.03,62000.0,27.3464,27.3806,27.3054,27.3669,62000.0
2014-04-28 14:50:00,40.04,40.07,40.03,40.04,59700.0,27.3737,27.3942,27.3669,27.3737,59700.0
2014-04-28 15:00:00,40.04,40.12,40.03,40.11,136300.0,27.3737,27.4284,27.3669,27.4216,136300.0
2014-04-28 15:10:00,40.11,40.12,40.08,40.11,218200.0,27.4216,27.4284,27.4011,27.4216,218200.0
2014-04-28 15:20:00,40.12,40.2,40.09,40.18,211500.0,27.4284,27.4831,27.4079,27.4694,211500.0
2014-04-28 15:30:00,40.17,40.25,40.15,40.16,336000.0,27.4626,27.5173,27.4489,27.4558,336000.0
2014-04-28 15:40:00,40.16,40.21,40.14,40.16,348800.0,27.4558,27.49,27.4421,27.4558,348800.0
2014-04-28 15:50:00,40.16,40.19,40.13,40.15,550800.0,27.4558,27.4763,27.4353,27.4489,550800.0
2014-04-29 09:30:00,40.33,40.47,40.28,40.47,225900.0,27.572,27.6677,27.5378,27.6677,225900.0
2014-04-29 09:40:00,40.47,40.49,40.37,40.39,142400.0,27.6677,27.6814,27.5993,27.613,142400.0
2014-04-29 09:50:00,40.38,40.41,40.3,40.33,242200.0,27.6062,27.6267,27.5515,27.572,242200.0
2014-04-29 10:00:00,40.34,40.45,40.33,40.38,176000.0,27.5788,27.654,27.572,27.6062,176000.0
2014-04-29 10:10:00,40.38,40.41,40.3,40.31,138400.0,27.6062,27.6267,27.5515,27.5583,138400.0
2014-04-29 10:20:00,40.31,40.37,40.27,40.3,123200.0,27.5583,27.5993,27.531,27.5515,123200.0
2014-04-29 10:30:00,40.3,40.35,40.28,40.33,61100.0,27.5515,27.5857,27.5378,27.572,61100.0
2014-04-29 10:40:00,40.33,40.4,40.3,40.37,108800.0,27.572,27.6198,27.5515,27.5993,108800.0
2014-04-29 10:50:00,40.37,40.41,40.34,40.37,102300.0,27.5993,27.6267,27.5788,27.5993,102300.0
2014-04-29 11:00:00,40.37,40.4,40.36,40.38,70400.0,27.5993,27.6198,27.5925,27.6062,70400.0
2014-04-29 11:10:00,40.38,40.39,40.28,40.29,61900.0,27.6062,27.613,27.5378,27.5446,61900.0
2014-04-29 11:20:00,40.3,40.32,40.26,40.29,98100.0,27.5515,27.5652,27.5241,27.5446,98100.0
2014-04-29 11:30:00,40.3,40.37,40.28,40.35,103000.0,27.5515,27.5993,27.5378,27.5857,103000.0
2014-04-29 11:40:00,40.35,40.4,40.32,40.37,72300.0,27.5857,27.6198,27.5652,27.5993,72300.0
2014-04-29 11:50:00,40.38,40.38,40.33,40.36,70100.0,27.6062,27.6062,27.572,27.5925,70100.0
2014-04-29 12:00:00,40.36,40.36,40.32,40.34,427700.0,27.5925,27.5925,27.5652,27.5788,427700.0
2014-04-29 12:10:00,40.34,40.39,40.34,40.38,119300.0,27.5788,27.613,27.5788,27.6062,119300.0
2014-04-29 12:20:00,40.38,40.44,40.37,40.44,74000.0,27.6062,27.6472,27.5993,27.6472,74000.0
2014-04-29 12:30:00,40.43,40.52,40.43,40.5,165500.0,27.6404,27.7019,27.6404,27.6882,165500.0
2014-04-29 12:40:00,40.49,40.58,40.49,40.56,308800.0,27.6814,27.7429,27.6814,27.7292,308800.0
2014-04-29 12:50:00,40.56,40.6,40.53,40.58,121200.0,27.7292,27.7566,27.7087,27.7429,121200.0
2014-04-29 13:00:00,40.58,40.58,40.53,40.53,43300.0,27.7429,27.7429,27.7087,27.7087,43300.0
2014-04-29 13:10:00,40.53,40.55,40.52,40.52,61700.0,27.7087,27.7224,27.7019,27.7019,61700.0
2014-04-29 13:20:00,40.52,40.56,40.51,40.55,54200.0,27.7019,27.7292,27.6951,27.7224,54200.0
2014-04-29 13:30:00,40.55,40.59,40.55,40.59,71500.0,27.7224,27.7497,27.7224,27.7497,71500.0
2014-04-29 13:40:00,40.59,40.61,40.58,40.6,146900.0,27.7497,27.7634,27.7429,27.7566,146900.0
2014-04-29 13:50:00,40.61,40.65,40.6,40.65,92800.0,27.7634,27.7908,27.7566,27.7908,92800.0
2014-04-29 14:00:00,40.64,40.65,40.58,40.58,87200.0,27.7839,27.7908,27.7429,27.7429,87200.0
2014-04-29 14:10:00,40.59,40.6,40.58,40.59,86600.0,27.7497,27.7566,27.7429,27.7497,86600.0
2014-04-29 14:20:00,40.6,40.61,40.54,40.54,102800.0,27.7566,27.7634,27.7156,27.7156,102800.0
2014-04-29 14:30:00,40.54,40.55,40.5,40.5,126400.0,27.7156,27.7224,27.6882,27.6882,126400.0
2014-04-29 14:40:00,40.49,40.51,40.48,40.49,76400.0,27.6814,27.6951,27.6745,27.6814,76400.0
2014-04-29 14:50:00,40.49,40.5,40.47,40.47,97600.0,27.6814,27.6882,27.6677,27.6677,97600.0
2014-04-29 15:00:00,40.48,40.53,40.45,40.52,188700.0,27.6745,27.7087,27.654,27.7019,188700.0
2014-04-29 15:10:00,40.53,40.55,40.5,40.54,124100.0,27.7087,27.7224,27.6882,27.7156,124100.0
2014-04-29 15:20:00,40.54,40.57,40.52,40.57,107000.0,27.7156,27.7361,27.7019,27.7361,107000.0
2014-04-29 15:30:00,40.57,40.57,40.5,40.55,230300.0,27.7361,27.7361,27.6882,27.7224,230300.0
2014-04-29 15:40:00,40.55,40.61,40.54,40.6,243100.0,27.7224,27.7634,27.7156,27.7566,243100.0
2014-04-29 15:50:00,40.6,40.6,40.55,40.56,462300.0,27.7566,27.7566,27.7224,27.7292,462300.0
2014-04-30 09:30:00,40.54,40.63,40.46,40.53,170400.0,27.7156,27.7771,27.6609,27.7087,170400.0
2014-04-30 09:40:00,40.53,40.56,40.45,40.52,139900.0,27.7087,27.7292,27.654,27.7019,139900.0
2014-04-30 09:50:00,40.51,40.56,40.48,40.53,100600.0,27.6951,27.7292,27.6745,27.7087,100600.0
2014-04-30 10:00:00,40.54,40.59,40.52,40.58,121600.0,27.7156,27.7497,27.7019,27.7429,121600.0
2014-04-30 10:10:00,40.59,40.72,40.59,40.7,93600.0,27.7497,27.8386,27.7497,27.8249,93600.0
2014-04-30 10:20:00,40.69,40.75,40.68,40.75,98300.0,27.8181,27.8591,27.8113,27.8591,98300.0
2014-04-30 10:30:00,40.74,40.75,40.71,40.73,106300.0,27.8523,27.8591,27.8318,27.8455,106300.0
2014-04-30 10:40:00,40.73,40.77,40.71,40.75,205700.0,27.8455,27.8728,27.8318,27.8591,205700.0
2014-04-30 10:50:00,40.75,40.83,40.75,40.81,121300.0,27.8591,27.9138,27.8591,27.9002,121300.0
2014-04-30 11:00:00,40.81,40.83,40.76,40.76,137100.0,27.9002,27.9138,27.866,27.866,137100.0
2014-04-30 11:10:00,40.77,40.77,40.71,40.73,103000.0,27.8728,27.8728,27.8318,27.8455,103000.0
2014-04-30 11:20:00,40.73,40.76,40.72,40.74,257000.0,27.8455,27.866,27.8386,27.8523,257000.0
2014-04-30 11:30:00,40.74,40.79,40.74,40.75,85900.0,27.8523,27.8865,27.8523,27.8591,85900.0
2014-04-30 11:40:00,40.76,40.77,40.75,40.75,46700.0,27.866,27.8728,27.8591,27.8591,46700.0
2014-04-30 11:50:00,40.76,40.76,40.69,40.69,82600.0,27.866,27.866,27.8181,27.8181,82600.0
2014-04-30 12:00:00,40.69,40.7,40.67,40.7,59700.0,27.8181,27.8249,27.8044,27.8249,59700.0
2014-04-30 12:10:00,40.69,40.73,40.67,40.68,135100.0,27.8181,27.8455,27.8044,27.8113,135100.0
2014-04-30 12:20:00,40.68,40.7,40.66,40.7,76200.0,27.8113,27.8249,27.7976,27.8249,76200.0
2014-04-30 12:30:00,40.69,40.7,40.68,40.7,89000.0,27.8181,27.8249,27.8113,27.8249,89000.0
2014-04-30 12:40:00,40.7,40.71,40.68,40.71,58600.0,27.8249,27.8318,27.8113,27.8318,58600.0
2014-04-30 12:50:00,40.71,40.73,40.7,40.71,78600.0,27.8318,27.8455,27.8249,27.8318,78600.0
2014-04-30 13:00:00,40.72,40.78,40.71,40.78,74300.0,27.8386,27.8796,27.8318,27.8796,74300.0
2014-04-30 13:10:00,40.78,40.79,40.75,40.75,75700.0,27.8796,27.8865,27.8591,27.8591,75700.0
2014-04-30 13:20:00,40.75,40.76,40.73,40.75,42100.0,27.8591,27.866,27.8455,27.8591,42100.0
2014-04-30 13:30:00,40.76,40.76,40.7,40.71,93200.0,27.866,27.866,27.8249,27.8318,93200.0
2014-04-30 13:40:00,40.71,40.73,40.68,40.72,71000.0,27.8318,27.8455,27.8113,27.8386,71000.0
2014-04-30 13:50:00,40.73,40.79,40.73,40.76,89600.0,27.8455,27.8865,27.8455,27.866,89600.0
2014-04-30 14:00:00,40.76,40.82,40.67,40.74,139700.0,27.866,27.907,27.8044,27.8523,139700.0
2014-04-30 14:10:00,40.74,40.75,40.65,40.71,118000.0,27.8523,27.8591,27.7908,27.8318,118000.0
2014-04-30 14:20:00,40.72,40.76,40.71,40.76,104200.0,27.8386,27.866,27.8318,27.866,104200.0
2014-04-30 14:30:00,40.76,40.82,40.75,40.76,79100.0,27.866,27.907,27.8591,27.866,79100.0
2014-04-30 14:40:00,40.76,40.86,40.76,40.84,77400.0,27.866,27.9343,27.866,27.9207,77400.0
2014-04-30 14:50:00,40.85,40.87,40.79,40.81,113200.0,27.9275,27.9412,27.8865,27.9002,113200.0
2014-04-30 15:00:00,40.81,40.82,40.71,40.72,81100.0,27.9002,27.907,27.8318,27.8386,81100.0
2014-04-30 15:10:00,40.71,40.75,40.66,40.72,117100.0,27.8318,27.8591,27.7976,27.8386,117100.0
2014-04-30 15:20:00,40.72,40.8,40.67,40.78,216300.0,27.8386,27.8933,27.8044,27.8796,216300.0
2014-04-30 15:30:00,40.79,40.85,40.77,40.77,202700.0,27.8865,27.9275,27.8728,27.8728,202700.0
2014-04-30 15:40:00,40.77,40.82,40.72,40.76,414400.0,27.8728,27.907,27.8386,27.866,414400.0
2014-04-30 15:50:00,40.77,40.81,40.74,40.77,777600.0,27.8728,27.9002,27.8523,27.8728,777600.0
2014-05-01 09:30:00,40.76,40.85,40.61,40.66,118700.0,27.866,27.9275,27.7634,27.7976,118700.0
2014-05-01 09:40:00,40.66,40.82,40.65,40.75,66000.0,27.7976,27.907,27.7908,27.8591,66000.0
2014-05-01 09:50:00,40.75,40.75,40.64,40.64,121300.0,27.8591,27.8591,27.7839,27.7839,121300.0
2014-05-01 10:00:00,40.64,40.69,40.55,40.59,156700.0,27.7839,27.8181,27.7224,27.7497,156700.0
2014-05-01 10:10:00,40.6,40.61,40.42,40.48,158600.0,27.7566,27.7634,27.6335,27.6745,158600.0
2014-05-01 10:20:00,40.47,40.54,40.43,40.52,80700.0,27.6677,27.7156,27.6404,27.7019,80700.0
2014-05-01 10:30:00,40.51,40.6,40.51,40.59,112300.0,27.6951,27.7566,27.6951,27.7497,112300.0
2014-05-01 10:40:00,40.58,40.6,40.55,40.56,56100.0,27.7429,27.7566,27.7224,27.7292,56100.0
2014-05-01 10:50:00,40.57,40.63,40.57,40.59,170700.0,27.7361,27.7771,27.7361,27.7497,170700.0
2014-05-01 11:00:00,40.59,40.59,40.5,40.5,50600.0,27.7497,27.7497,27.6882,27.6882,50600.0
2014-05-01 11:10:00,40.5,40.55,40.49,40.54,67100.0,27.6882,27.7224,27.6814,27.7156,67100.0
2014-05-01 11:20:00,40.54,40.58,40.49,40.58,58900.0,27.7156,27.7429,27.6814,27.7429,58900.0
2014-05-01 11:30:00,40.58,40.69,40.58,40.65,141400.0,27.7429,27.8181,27.7429,27.7908,141400.0
2014-05-01 11:40:00,40.64,40.68,40.64,40.64,51900.0,27.7839,27.8113,27.7839,27.7839,51900.0
2014-05-01 11:50:00,40.64,40.68,40.62,40.63,66200.0,27.7839,27.8113,27.7703,27.7771,66200.0
2014-05-01 12:00:00,40.62,40.68,40.62,40.68,59800.0,27.7703,27.8113,27.7703,27.8113,59800.0
2014-05-01 12:10:00,40.69,40.72,40.67,40.68,80500.0,27.8181,27.8386,27.8044,27.8113,80500.0
2014-05-01 12:20:00,40.67,40.71,40.66,40.7,208900.0,27.8044,27.8318,27.7976,27.8249,208900.0
2014-05-01 12:30:00,40.7,40.7,40.62,40.63,97300.0,27.8249,27.8249,27.7703,27.7771,97300.0
2014-05-01 12:40:00,40.62,40.65,40.61,40.62,86100.0,27.7703,27.7908,27.7634,27.7703,86100.0
2014-05-01 12:50:00,40.63,40.64,40.6,40.6,87900.0,27.7771,27.7839,27.7566,27.7566,87900.0
2014-05-01 13:00:00,40.61,40.63,40.59,40.59,59200.0,27.7634,27.7771,27.7497,27.7497,59200.0
2014-05-01 13:10:00,40.59,40.6,40.51,40.54,219000.0,27.7497,27.7566,27.6951,27.7156,219000.0
2014-05-01 13:20:00,40.53,40.54,40.45,40.48,126700.0,27.7087,27.7156,27.654,27.6745,126700.0
2014-05-01 13:30:00,40.47,40.55,40.44,40.55,84000.0,27.6677,27.7224,27.6472,27.7224,84000.0
2014-05-01 13:40:00,40.55,40.55,40.45,40.47,99300.0,27.7224,27.7224,27.654,27.6677,99300.0
2014-05-01 13:50:00,40.47,40.49,40.41,40.44,84600.0,27.6677,27.6814,27.6267,27.6472,84600.0
2014-05-01 14:00:00,40.45,40.52,40.44,40.52,84400.0,27.654,27.7019,27.6472,27.7019,84400.0
2014-05-01 14:10:00,40.51,40.52,40.46,40.46,106100.0,27.6951,27.7019,27.6609,27.6609,106100.0
2014-05-01 14:20:00,40.46,40.46,40.42,40.44,132900.0,27.6609,27.6609,27.6335,27.6472,132900.0
2014-05-01 14:30:00,40.43,40.44,40.37,40.38,106600.0,27.6404,27.6472,27.5993,27.6062,106600.0
2014-05-01 14:40:00,40.37,40.4,40.32,40.36,110500.0,27.5993,27.6198,27.5652,27.5925,110500.0
2014-05-01 14:50:00,40.37,40.4,40.36,40.39,55100.0,27.5993,27.6198,27.5925,27.613,55100.0
2014-05-01 15:00:00,40.39,40.4,40.36,40.38,62500.0,27.613,27.6198,27.5925,27.6062,62500.0
2014-05-01 15:10:00,40.38,40.43,40.35,40.4,183900.0,27.6062,27.6404,27.5857,27.6198,183900.0
2014-05-01 15:20:00,40.4,40.41,40.35,40.37,254200.0,27.6198,27.6267,27.5857,27.5993,254200.0
2014-05-01 15:30:00,40.36,40.42,40.35,40.36,221000.0,27.5925,27.6335,27.5857,27.5925,221000.0
2014-05-01 15:40:00,40.36,40.37,40.27,40.31,487600.0,27.5925,27.5993,27.531,27.5583,487600.0
2014-05-01 15:50:00,40.32,40.37,40.32,40.36,637300.0,27.5652,27.5993,27.5652,27.5925,637300.0
2014-05-02 09:30:00,40.48,40.63,40.38,40.62,217500.0,27.6745,27.7771,27.6062,27.7703,217500.0
2014-05-02 09:40:00,40.63,40.64,40.48,40.55,198100.0,27.7771,27.7839,27.6745,27.7224,198100.0
2014-05-02 09:50:00,40.54,40.66,40.53,40.63,113800.0,27.7156,27.7976,27.7087,27.7771,113800.0
2014-05-02 10:00:00,40.63,40.71,40.6,40.67,160200.0,27.7771,27.8318,27.7566,27.8044,160200.0
2014-05-02 10:10:00,40.68,40.8,40.68,40.75,203500.0,27.8113,27.8933,27.8113,27.8591,203500.0
2014-05-02 10:20:00,40.75,40.77,40.65,40.7,87300.0,27.8591,27.8728,27.7908,27.8249,87300.0
2014-05-02 10:30:00,40.7,40.73,40.67,40.71,170900.0,27.8249,27.8455,27.8044,27.8318,170900.0
2014-05-02 10:40:00,40.71,40.72,40.45,40.46,215800.0,27.8318,27.8386,27.654,27.6609,215800.0
2014-05-02 10:50:00,40.46,40.61,40.41,40.53,130200.0,27.6609,27.7634,27.6267,27.7087,130200.0
2014-05-02 11:00:00,40.53,40.6,40.52,40.56,75300.0,27.7087,27.7566,27.7019,27.7292,75300.0
2014-05-02 11:10:00,40.56,40.56,40.47,40.52,70300.0,27.7292,27.7292,27.6677,27.7019,70300.0
2014-05-02 11:20:00,40.51,40.56,40.47,40.47,44800.0,27.6951,27.7292,27.6677,27.6677,44800.0
2014-05-02 11:30:00,40.48,40.54,40.47,40.49,94600.0,27.6745,27.7156,27.6677,27.6814,94600.0
2014-05-02 11:40:00,40.5,40.51,40.42,40.48,108300.0,27.6882,27.6951,27.6335,27.6745,108300.0
2014-05-02 11:50:00,40.48,40.54,40.47,40.51,48700.0,27.6745,27.7156,27.6677,27.6951,48700.0
2014-05-02 12:00:00,40.51,40.55,40.48,40.5,63300.0,27.6951,27.7224,27.6745,27.6882,63300.0
2014-05-02 12:10:00,40.49,40.53,40.48,40.52,25800.0,27.6814,27.7087,27.6745,27.7019,25800.0
2014-05-02 12:20:00,40.52,40.53,40.5,40.5,24800.0,27.7019,27.7087,27.6882,27.6882,24800.0
2014-05-02 12:30:00,40.51,40.54,40.49,40.53,39500.0,27.6951,27.7156,27.6814,27.7087,39500.0
2014-05-02 12:40:00,40.52,40.54,40.51,40.54,30200.0,27.7019,27.7156,27.6951,27.7156,30200.0
2014-05-02 12:50:00,40.54,40.54,40.5,40.51,33600.0,27.7156,27.7156,27.6882,27.6951,33600.0
2014-05-02 13:00:00,40.51,40.53,40.46,40.46,61100.0,27.6951,27.7087,27.6609,27.6609,61100.0
2014-05-02 13:10:00,40.46,40.48,40.4,40.42,60100.0,27.6609,27.6745,27.6198,27.6335,60100.0
2014-05-02 13:20:00,40.42,40.43,40.37,40.38,71100.0,27.6335,27.6404,27.5993,27.6062,71100.0
2014-05-02 13:30:00,40.38,40.42,40.35,40.38,76000.0,27.6062,27.6335,27.5857,27.6062,76000.0
2014-05-02 13:40:00,40.38,40.41,40.35,40.4,60300.0,27.6062,27.6267,27.5857,27.6198,60300.0
2014-05-02 13:50:00,40.4,40.41,40.35,40.36,59200.0,27.6198,27.6267,27.5857,27.5925,59200.0
2014-05-02 14:00:00,40.35,40.39,40.32,40.33,103900.0,27.5857,27.613,27.5652,27.572,103900.0
2014-05-02 14:10:00,40.32,40.37,40.32,40.37,119600.0,27.5652,27.5993,27.5652,27.5993,119600.0
2014-05-02 14:20:00,40.36,40.37,40.31,40.32,118500.0,27.5925,27.5993,27.5583,27.5652,118500.0
2014-05-02 14:30:00,40.32,40.36,40.32,40.34,127000.0,27.5652,27.5925,27.5652,27.5788,127000.0
2014-05-02 14:40:00,40.34,40.34,40.3,40.31,83700.0,27.5788,27.5788,27.5515,27.5583,83700.0
2014-05-02 14:50:00,40.32,40.34,40.32,40.33,52100.0,27.5652,27.5788,27.5652,27.572,52100.0
2014-05-02 15:00:00,40.33,40.37,40.31,40.37,82900.0,27.572,27.5993,27.5583,27.5993,82900.0
2014-05-02 15:10:00,40.37,40.4,40.35,40.39,130900.0,27.5993,27.6198,27.5857,27.613,130900.0
2014-05-02 15:20:00,40.4,40.4,40.34,40.36,107200.0,27.6198,27.6198,27.5788,27.5925,107200.0
2014-05-02 15:30:00,40.35,40.36,40.31,40.32,163000.0,27.5857,27.5925,27.5583,27.5652,163000.0
2014-05-02 15:40:00,40.33,40.37,40.32,40.36,190100.0,27.572,27.5993,27.5652,27.5925,190100.0
2014-05-02 15:50:00,40.36,40.4,40.35,40.38,362600.0,27.5925,27.6198,27.5857,27.6062,362600.0
2014-05-05 09:30:00,40.21,40.21,40.0,40.02,203700.0,27.49,27.49,27.3464,27.3601,203700.0
2014-05-05 09:40:00,40.01,40.13,39.92,40.06,153400.0,27.3532,27.4353,27.2917,27.3874,153400.0
2014-05-05 09:50:00,40.06,40.2,40.06,40.17,115500.0,27.3874,27.4831,27.3874,27.4626,115500.0
2014-05-05 10:00:00,40.18,40.2,40.1,40.13,78800.0,27.4694,27.4831,27.4148,27.4353,78800.0
2014-05-05 10:10:00,40.13,40.2,40.11,40.17,145900.0,27.4353,27.4831,27.4216,27.4626,145900.0
2014-05-05 10:20:00,40.18,40.22,40.09,40.1,105200.0,27.4694,27.4968,27.4079,27.4148,105200.0
2014-05-05 10:30:00,40.1,40.2,40.1,40.18,112100.0,27.4148,27.4831,27.4148,27.4694,112100.0
2014-05-05 10:40:00,40.19,40.28,40.19,40.2,74700.0,27.4763,27.5378,27.4763,27.4831,74700.0
2014-05-05 10:50:00,40.19,40.23,40.18,40.19,118500.0,27.4763,27.5036,27.4694,27.4763,118500.0
2014-05-05 11:00:00,40.2,40.23,40.17,40.23,113400.0,27.4831,27.5036,27.4626,27.5036,113400.0
2014-05-05 11:10:00,40.23,40.25,40.19,40.2,139100.0,27.5036,27.5173,27.4763,27.4831,139100.0
2014-05-05 11:20:00,40.19,40.22,40.12,40.15,99700.0,27.4763,27.4968,27.4284,27.4489,99700.0
2014-05-05 11:30:00,40.15,40.21,40.15,40.2,159900.0,27.4489,27.49,27.4489,27.4831,159900.0
2014-05-05 11:40:00,40.2,40.24,40.17,40.21,85700.0,27.4831,27.5105,27.4626,27.49,85700.0
2014-05-05 11:50:00,40.21,40.24,40.21,40.23,373600.0,27.49,27.5105,27.49,27.5036,373600.0
2014-05-05 12:00:00,40.23,40.26,40.23,40.24,80500.0,27.5036,27.5241,27.5036,27.5105,80500.0
2014-05-05 12:10:00,40.25,40.28,40.24,40.27,50900.0,27.5173,27.5378,27.5105,27.531,50900.0
2014-05-05 12:20:00,40.27,40.38,40.27,40.38,253600.0,27.531,27.6062,27.531,27.6062,253600.0
2014-05-05 12:30:00,40.37,40.39,40.34,40.36,80800.0,27.5993,27.613,27.5788,27.5925,80800.0
2014-05-05 12:40:00,40.36,40.36,40.33,40.34,37000.0,27.5925,27.5925,27.572,27.5788,37000.0
2014-05-05 12:50:00,40.34,40.35,40.29,40.3,38100.0,27.5788,27.5857,27.5446,27.5515,38100.0
2014-05-05 13:00:00,40.3,40.34,40.3,40.32,28800.0,27.5515,27.5788,27.5515,27.5652,28800.0
2014-05-05 13:10:00,40.33,40.33,40.3,40.33,59500.0,27.572,27.572,27.5515,27.572,59500.0
2014-05-05 13:20:00,40.33,40.34,40.3,40.31,74000.0,27.572,27.5788,27.5515,27.5583,74000.0
2014-05-05 13:30:00,40.31,40.34,40.3,40.34,73300.0,27.5583,27.5788,27.5515,27.5788,73300.0
2014-05-05 13:40:00,40.33,40.33,40.3,40.3,45000.0,27.572,27.572,27.5515,27.5515,45000.0
2014-05-05 13:50:00,40.31,40.31,40.28,40.29,68500.0,27.5583,27.5583,27.5378,27.5446,68500.0
2014-05-05 14:00:00,40.29,40.33,40.29,40.31,90800.0,27.5446,27.572,27.5446,27.5583,90800.0
2014-05-05 14:10:00,40.3,40.31,40.3,40.3,52800.0,27.5515,27.5583,27.5515,27.5515,52800.0
2014-05-05 14:20:00,40.3,40.31,40.3,40.31,58000.0,27.5515,27.5583,27.5515,27.5583,58000.0
2014-05-05 14:30:00,40.31,40.32,40.29,40.31,62800.0,27.5583,27.5652,27.5446,27.5583,62800.0
2014-05-05 14:40:00,40.3,40.37,40.28,40.34,145800.0,27.5515,27.5993,27.5378,27.5788,145800.0
2014-05-05 14:50:00,40.34,40.36,40.32,40.36,118200.0,27.5788,27.5925,27.5652,27.5925,118200.0
2014-05-05 15:00:00,40.35,40.37,40.32,40.36,105000.0,27.5857,27.5993,27.5652,27.5925,105000.0
2014-05-05 15:10:00,40.35,40.36,40.31,40.32,113500.0,27.5857,27.5925,27.5583,27.5652,113500.0
2014-05-05 15:20:00,40.31,40.37,40.3,40.37,469100.0,27.5583,27.5993,27.5515,27.5993,469100.0
2014-05-05 15:30:00,40.37,40.39,40.34,40.37,257100.0,27.5993,27.613,27.5788,27.5993,257100.0
2014-05-05 15:40:00,40.37,40.41,40.35,40.4,408200.0,27.5993,27.6267,27.5857,27.6198,408200.0
2014-05-05 15:50:00,40.4,40.46,40.37,40.43,817300.0,27.6198,27.6609,27.5993,27.6404,817300.0
2014-05-06 09:30:00,40.31,40.36,40.15,40.24,278600.0,27.5583,27.5925,27.4489,27.5105,278600.0
2014-05-06 09:40:00,40.24,40.27,40.12,40.13,255700.0,27.5105,27.531,27.4284,27.4353,255700.0
2014-05-06 09:50:00,40.14,40.18,40.04,40.18,199600.0,27.4421,27.4694,27.3737,27.4694,199600.0
2014-05-06 10:00:00,40.18,40.26,40.16,40.23,184100.0,27.4694,27.5241,27.4558,27.5036,184100.0
2014-05-06 10:10:00,40.23,40.23,40.16,40.16,143000.0,27.5036,27.5036,27.4558,27.4558,143000.0
2014-05-06 10:20:00,40.16,40.22,40.15,40.21,123300.0,27.4558,27.4968,27.4489,27.49,123300.0
2014-05-06 10:30:00,40.21,40.28,40.21,40.24,105500.0,27.49,27.5378,27.49,27.5105,105500.0
2014-05-06 10:40:00,40.23,40.24,40.17,40.22,101800.0,27.5036,27.5105,27.4626,27.4968,101800.0
2014-05-06 10:50:00,40.22,40.23,40.12,40.13,146300.0,27.4968,27.5036,27.4284,27.4353,146300.0
2014-05-06 11:00:00,40.13,40.13,40.07,40.08,110300.0,27.4353,27.4353,27.3942,27.4011,110300.0
2014-05-06 11:10:00,40.07,40.11,40.07,40.11,73100.0,27.3942,27.4216,27.3942,27.4216,73100.0
2014-05-06 11:20:00,40.1,40.15,40.1,40.13,73700.0,27.4148,27.4489,27.4148,27.4353,73700.0
2014-05-06 11:30:00,40.13,40.16,40.13,40.15,152300.0,27.4353,27.4558,27.4353,27.4489,152300.0
2014-05-06 11:40:00,40.15,40.22,40.14,40.22,52000.0,27.4489,27.4968,27.4421,27.4968,52000.0
2014-05-06 11:50:00,40.21,40.22,40.16,40.2,183400.0,27.49,27.4968,27.4558,27.4831,183400.0
2014-05-06 12:00:00,40.2,40.21,40.16,40.16,43300.0,27.4831,27.49,27.4558,27.4558,43300.0
2014-05-06 12:10:00,40.17,40.18,40.15,40.17,73000.0,27.4626,27.4694,27.4489,27.4626,73000.0
2014-05-06 12:20:00,40.18,40.18,40.13,40.14,108000.0,27.4694,27.4694,27.4353,27.4421,108000.0
2014-05-06 12:30:00,40.13,40.2,40.13,40.17,140900.0,27.4353,27.4831,27.4353,27.4626,140900.0
2014-05-06 12:40:00,40.18,40.22,40.16,40.22,82100.0,27.4694,27.4968,27.4558,27.4968,82100.0
2014-05-06 12:50:00,40.21,40.22,40.18,40.19,34000.0,27.49,27.4968,27.4694,27.4763,34000.0
2014-05-06 13:00:00,40.19,40.21,40.11,40.14,291000.0,27.4763,27.49,27.4216,27.4421,291000.0
2014-05-06 13:10:00,40.14,40.15,40.11,40.15,46200.0,27.4421,27.4489,27.4216,27.4489,46200.0
2014-05-06 13:20:00,40.14,40.15,40.1,40.13,75700.0,27.4421,27.4489,27.4148,27.4353,75700.0
2014-05-06 13:30:00,40.13,40.14,40.1,40.13,77300.0,27.4353,27.4421,27.4148,27.4353,77300.0
2014-05-06 13:40:00,40.13,40.13,40.07,40.11,76200.0,27.4353,27.4353,27.3942,27.4216,76200.0
2014-05-06 13:50:00,40.11,40.16,40.11,40.15,101400.0,27.4216,27.4558,27.4216,27.4489,101400.0
2014-05-06 14:00:00,40.15,40.17,40.13,40.16,108600.0,27.4489,27.4626,27.4353,27.4558,108600.0
2014-05-06 14:10:00,40.17,40.23,40.15,40.21,106300.0,27.4626,27.5036,27.4489,27.49,106300.0
2014-05-06 14:20:00,40.21,40.21,40.14,40.17,139500.0,27.49,27.49,27.4421,27.4626,139500.0
2014-05-06 14:30:00,40.16,40.18,40.14,40.18,56700.0,27.4558,27.4694,27.4421,27.4694,56700.0
2014-05-06 14:40:00,40.18,40.22,40.16,40.16,75000.0,27.4694,27.4968,27.4558,27.4558,75000.0
2014-05-06 14:50:00,40.16,40.22,40.15,40.17,177700.0,27.4558,27.4968,27.4489,27.4626,177700.0
2014-05-06 15:00:00,40.16,40.18,40.11,40.18,181800.0,27.4558,27.4694,27.4216,27.4694,181800.0
2014-05-06 15:10:00,40.18,40.25,40.17,40.23,266200.0,27.4694,27.5173,27.4626,27.5036,266200.0
2014-05-06 15:20:00,40.23,40.26,40.18,40.2,360200.0,27.5036,27.5241,27.4694,27.4831,360200.0
2014-05-06 15:30:00,40.2,40.24,40.18,40.23,199300.0,27.4831,27.5105,27.4694,27.5036,199300.0
2014-05-06 15:40:00,40.23,40.25,40.19,40.23,271500.0,27.5036,27.5173,27.4763,27.5036,271500.0
2014-05-06 15:50:00,40.23,40.23,40.15,40.16,652500.0,27.5036,27.5036,27.4489,27.4558,652500.0
2014-05-07 09:30:00,40.35,40.45,40.25,40.34,480100.0,27.5857,27.654,27.5173,27.5788,480100.0
2014-05-07 09:40:00,40.33,40.36,40.25,40.3,355400.0,27.572,27.5925,27.5173,27.5515,355400.0
2014-05-07 09:50:00,40.3,40.35,40.27,40.28,89900.0,27.5515,27.5857,27.531,27.5378,89900.0
2014-05-07 10:00:00,40.28,40.32,40.1,40.11,163600.0,27.5378,27.5652,27.4148,27.4216,163600.0
2014-05-07 10:10:00,40.11,40.11,40.02,40.09,153600.0,27.4216,27.4216,27.3601,27.4079,153600.0
2014-05-07 10:20:00,40.09,40.17,40.08,40.16,89500.0,27.4079,27.4626,27.4011,27.4558,89500.0
2014-05-07 10:30:00,40.15,40.26,40.12,40.23,130800.0,27.4489,27.5241,27.4284,27.5036,130800.0
2014-05-07 10:40:00,40.22,40.26,40.13,40.18,100500.0,27.4968,27.5241,27.4353,27.4694,100500.0
2014-05-07 10:50:00,40.2,40.2,40.14,40.16,112200.0,27.4831,27.4831,27.4421,27.4558,112200.0
2014-05-07 11:00:00,40.15,40.2,40.1,40.2,83700.0,27.4489,27.4831,27.4148,27.4831,83700.0
2014-05-07 11:10:00,40.2,40.27,40.18,40.2,161600.0,27.4831,27.531,27.4694,27.4831,161600.0
2014-05-07 11:20:00,40.19,40.19,40.13,40.19,93300.0,27.4763,27.4763,27.4353,27.4763,93300.0
2014-05-07 11:30:00,40.18,40.3,40.17,40.3,196200.0,27.4694,27.5515,27.4626,27.5515,196200.0
2014-05-07 11:40:00,40.3,40.39,40.29,40.34,114100.0,27.5515,27.613,27.5446,27.5788,114100.0
2014-05-07 11:50:00,40.35,40.4,40.33,40.34,114200.0,27.5857,27.6198,27.572,27.5788,114200.0
2014-05-07 12:00:00,40.34,40.35,40.29,40.34,76800.0,27.5788,27.5857,27.5446,27.5788,76800.0
2014-05-07 12:10:00,40.35,40.38,40.3,40.35,83900.0,27.5857,27.6062,27.5515,27.5857,83900.0
2014-05-07 12:20:00,40.36,40.39,40.34,40.37,60200.0,27.5925,27.613,27.5788,27.5993,60200.0
2014-05-07 12:30:00,40.36,40.38,40.3,40.36,153400.0,27.5925,27.6062,27.5515,27.5925,153400.0
2014-05-07 12:40:00,40.36,40.36,40.26,40.29,42400.0,27.5925,27.5925,27.5241,27.5446,42400.0
2014-05-07 12:50:00,40.29,40.37,40.27,40.34,134400.0,27.5446,27.5993,27.531,27.5788,134400.0
2014-05-07 13:00:00,40.34,40.4,40.28,40.29,111500.0,27.5788,27.6198,27.5378,27.5446,111500.0
2014-05-07 13:10:00,40.29,40.36,40.29,40.35,43800.0,27.5446,27.5925,27.5446,27.5857,43800.0
2014-05-07 13:20:00,40.35,40.35,40.3,40.32,37700.0,27.5857,27.5857,27.5515,27.5652,37700.0
2014-05-07 13:30:00,40.32,40.33,40.29,40.29,104600.0,27.5652,27.572,27.5446,27.5446,104600.0
2014-05-07 13:40:00,40.31,40.32,40.27,40.29,167500.0,27.5583,27.5652,27.531,27.5446,167500.0
2014-05-07 13:50:00,40.28,40.3,40.23,40.23,116700.0,27.5378,27.5515,27.5036,27.5036,116700.0
2014-05-07 14:00:00,40.22,40.37,40.22,40.36,95300.0,27.4968,27.5993,27.4968,27.5925,95300.0
2014-05-07 14:10:00,40.37,40.39,40.32,40.38,62000.0,27.5993,27.613,27.5652,27.6062,62000.0
2014-05-07 14:20:00,40.37,40.43,40.36,40.43,76100.0,27.5993,27.6404,27.5925,27.6404,76100.0
2014-05-07 14:30:00,40.42,40.45,40.4,40.45,130100.0,27.6335,27.654,27.6198,27.654,130100.0
2014-05-07 14:40:00,40.45,40.48,40.42,40.44,103100.0,27.654,27.6745,27.6335,27.6472,103100.0
2014-05-07 14:50:00,40.44,40.44,40.38,40.42,66900.0,27.6472,27.6472,27.6062,27.6335,66900.0
2014-05-07 15:00:00,40.43,40.43,40.33,40.41,88000.0,27.6404,27.6404,27.572,27.6267,88000.0
2014-05-07 15:10:00,40.42,40.42,40.34,40.39,451700.0,27.6335,27.6335,27.5788,27.613,451700.0
2014-05-07 15:20:00,40.38,40.41,40.33,40.36,213500.0,27.6062,27.6267,27.572,27.5925,213500.0
2014-05-07 15:30:00,40.36,40.42,40.35,40.42,261500.0,27.5925,27.6335,27.5857,27.6335,261500.0
2014-05-07 15:40:00,40.42,40.49,40.42,40.46,341400.0,27.6335,27.6814,27.6335,27.6609,341400.0
2014-05-07 15:50:00,40.47,40.49,40.43,40.46,577300.0,27.6677,27.6814,27.6404,27.6609,577300.0
2014-05-08 09:30:00,40.44,40.48,40.28,40.48,200100.0,27.6472,27.6745,27.5378,27.6745,200100.0
2014-05-08 09:40:00,40.47,40.53,40.4,40.45,268400.0,27.6677,27.7087,27.6198,27.654,268400.0
2014-05-08 09:50:00,40.45,40.51,40.44,40.47,261900.0,27.654,27.6951,27.6472,27.6677,261900.0
2014-05-08 10:00:00,40.47,40.49,40.43,40.43,193800.0,27.6677,27.6814,27.6404,27.6404,193800.0
2014-05-08 10:10:00,40.44,40.48,40.41,40.42,151800.0,27.6472,27.6745,27.6267,27.6335,151800.0
2014-05-08 10:20:00,40.43,40.43,40.37,40.37,149900.0,27.6404,27.6404,27.5993,27.5993,149900.0
2014-05-08 10:30:00,40.37,40.44,40.37,40.43,67600.0,27.5993,27.6472,27.5993,27.6404,67600.0
2014-05-08 10:40:00,40.43,40.47,40.37,40.45,57300.0,27.6404,27.6677,27.5993,27.654,57300.0
2014-05-08 10:50:00,40.44,40.47,40.42,40.42,90900.0,27.6472,27.6677,27.6335,27.6335,90900.0
2014-05-08 11:00:00,40.43,40.44,40.39,40.41,164600.0,27.6404,27.6472,27.613,27.6267,164600.0
2014-05-08 11:10:00,40.42,40.43,40.39,40.41,52900.0,27.6335,27.6404,27.613,27.6267,52900.0
2014-05-08 11:20:00,40.4,40.45,40.4,40.43,54500.0,27.6198,27.654,27.6198,27.6404,54500.0
2014-05-08 11:30:00,40.43,40.48,40.43,40.46,72600.0,27.6404,27.6745,27.6404,27.6609,72600.0
2014-05-08 11:40:00,40.46,40.48,40.44,40.47,41600.0,27.6609,27.6745,27.6472,27.6677,41600.0
2014-05-08 11:50:00,40.47,40.48,40.45,40.48,92400.0,27.6677,27.6745,27.654,27.6745,92400.0
2014-05-08 12:00:00,40.48,40.48,40.45,40.48,73400.0,27.6745,27.6745,27.654,27.6745,73400.0
2014-05-08 12:10:00,40.48,40.48,40.44,40.46,115700.0,27.6745,27.6745,27.6472,27.6609,115700.0
2014-05-08 12:20:00,40.46,40.51,40.45,40.5,48600.0,27.6609,27.6951,27.654,27.6882,48600.0
2014-05-08 12:30:00,40.5,40.52,40.49,40.52,31400.0,27.6882,27.7019,27.6814,27.7019,31400.0
2014-05-08 12:40:00,40.52,40.52,40.48,40.5,69300.0,27.7019,27.7019,27.6745,27.6882,69300.0
2014-05-08 12:50:00,40.5,40.5,40.44,40.45,73400.0,27.6882,27.6882,27.6472,27.654,73400.0
2014-05-08 13:00:00,40.45,40.48,40.43,40.48,87200.0,27.654,27.6745,27.6404,27.6745,87200.0
2014-05-08 13:10:00,40.47,40.47,40.37,40.38,89200.0,27.6677,27.6677,27.5993,27.6062,89200.0
2014-05-08 13:20:00,40.38,40.42,40.33,40.42,124100.0,27.6062,27.6335,27.572,27.6335,124100.0
2014-05-08 13:30:00,40.41,40.42,40.37,40.4,55900.0,27.6267,27.6335,27.5993,27.6198,55900.0
2014-05-08 13:40:00,40.41,40.43,40.38,40.38,61300.0,27.6267,27.6404,27.6062,27.6062,61300.0
2014-05-08 13:50:00,40.38,40.39,40.32,40.37,75800.0,27.6062,27.613,27.5652,27.5993,75800.0
2014-05-08 14:00:00,40.37,40.37,40.28,40.3,106400.0,27.5993,27.5993,27.5378,27.5515,106400.0
2014-05-08 14:10:00,40.3,40.3,40.23,40.29,132100.0,27.5515,27.5515,27.5036,27.5446,132100.0
2014-05-08 14:20:00,40.28,40.33,40.25,40.32,145400.0,27.5378,27.572,27.5173,27.5652,145400.0
2014-05-08 14:30:00,40.31,40.32,40.27,40.28,69200.0,27.5583,27.5652,27.531,27.5378,69200.0
2014-05-08 14:40:00,40.27,40.29,40.22,40.26,89800.0,27.531,27.5446,27.4968,27.5241,89800.0
2014-05-08 14:50:00,40.26,40.29,40.22,40.25,140900.0,27.5241,27.5446,27.4968,27.5173,140900.0
2014-05-08 15:00:00,40.25,40.26,40.2,40.23,170200.0,27.5173,27.5241,27.4831,27.5036,170200.0
2014-05-08 15:10:00,40.22,40.33,40.21,40.33,157800.0,27.4968,27.572,27.49,27.572,157800.0
2014-05-08 15:20:00,40.32,40.37,40.32,40.36,133000.0,27.5652,27.5993,27.5652,27.5925,133000.0
2014-05-08 15:30:00,40.36,40.39,40.32,40.32,164200.0,27.5925,27.613,27.5652,27.5652,164200.0
2014-05-08 15:40:00,40.33,40.33,40.28,40.33,192600.0,27.572,27.572,27.5378,27.572,192600.0
2014-05-08 15:50:00,40.33,40.38,40.31,40.33,348500.0,27.572,27.6062,27.5583,27.572,348500.0
2014-05-09 09:30:00,40.15,40.26,40.13,40.2,281400.0,27.4489,27.5241,27.4353,27.4831,281400.0
2014-05-09 09:40:00,40.19,40.19,40.09,40.16,163700.0,27.4763,27.4763,27.4079,27.4558,163700.0
2014-05-09 09:50:00,40.15,40.19,40.07,40.1,139000.0,27.4489,27.4763,27.3942,27.4148,139000.0
2014-05-09 10:00:00,40.11,40.17,40.06,40.16,203100.0,27.4216,27.4626,27.3874,27.4558,203100.0
2014-05-09 10:10:00,40.16,40.31,40.16,40.29,102500.0,27.4558,27.5583,27.4558,27.5446,102500.0
2014-05-09 10:20:00,40.28,40.31,40.23,40.24,100000.0,27.5378,27.5583,27.5036,27.5105,100000.0
2014-05-09 10:30:00,40.25,40.38,40.25,40.33,101000.0,27.5173,27.6062,27.5173,27.572,101000.0
2014-05-09 10:40:00,40.32,40.33,40.26,40.3,104900.0,27.5652,27.572,27.5241,27.5515,104900.0
2014-05-09 10:50:00,40.29,40.33,40.26,40.26,59500.0,27.5446,27.572,27.5241,27.5241,59500.0
2014-05-09 11:00:00,40.26,40.27,40.2,40.2,67900.0,27.5241,27.531,27.4831,27.4831,67900.0
2014-05-09 11:10:00,40.2,40.23,40.19,40.22,59000.0,27.4831,27.5036,27.4763,27.4968,59000.0
2014-05-09 11:20:00,40.22,40.26,40.22,40.24,59300.0,27.4968,27.5241,27.4968,27.5105,59300.0
2014-05-09 11:30:00,40.24,40.29,40.22,40.26,80600.0,27.5105,27.5446,27.4968,27.5241,80600.0
2014-05-09 11:40:00,40.25,40.27,40.22,40.25,48200.0,27.5173,27.531,27.4968,27.5173,48200.0
2014-05-09 11:50:00,40.25,40.27,40.24,40.26,60500.0,27.5173,27.531,27.5105,27.5241,60500.0
2014-05-09 12:00:00,40.27,40.28,40.22,40.26,40200.0,27.531,27.5378,27.4968,27.5241,40200.0
2014-05-09 12:10:00,40.25,40.31,40.25,40.31,31700.0,27.5173,27.5583,27.5173,27.5583,31700.0
2014-05-09 12:20:00,40.3,40.31,40.28,40.28,28100.0,27.5515,27.5583,27.5378,27.5378,28100.0
2014-05-09 12:30:00,40.28,40.37,40.27,40.35,97000.0,27.5378,27.5993,27.531,27.5857,97000.0
2014-05-09 12:40:00,40.36,40.41,40.35,40.39,71700.0,27.5925,27.6267,27.5857,27.613,71700.0
2014-05-09 12:50:00,40.4,40.45,40.39,40.44,40400.0,27.6198,27.654,27.613,27.6472,40400.0
2014-05-09 13:00:00,40.43,40.44,40.39,40.41,80700.0,27.6404,27.6472,27.613,27.6267,80700.0
2014-05-09 13:10:00,40.4,40.4,40.37,40.38,20300.0,27.6198,27.6198,27.5993,27.6062,20300.0
2014-05-09 13:20:00,40.38,40.38,40.35,40.35,41100.0,27.6062,27.6062,27.5857,27.5857,41100.0
2014-05-09 13:30:00,40.35,40.36,40.3,40.33,57700.0,27.5857,27.5925,27.5515,27.572,57700.0
2014-05-09 13:40:00,40.33,40.33,40.28,40.28,24700.0,27.572,27.572,27.5378,27.5378,24700.0
2014-05-09 13:50:00,40.28,40.32,40.27,40.28,41700.0,27.5378,27.5652,27.531,27.5378,41700.0
2014-05-09 14:00:00,40.27,40.3,40.26,40.29,37800.0,27.531,27.5515,27.5241,27.5446,37800.0
2014-05-09 14:10:00,40.29,40.31,40.23,40.24,39800.0,27.5446,27.5583,27.5036,27.5105,39800.0
2014-05-09 14:20:00,40.23,40.27,40.21,40.26,90500.0,27.5036,27.531,27.49,27.5241,90500.0
2014-05-09 14:30:00,40.26,40.28,40.24,40.25,75100.0,27.5241,27.5378,27.5105,27.5173,75100.0
2014-05-09 14:40:00,40.25,40.26,40.22,40.26,51300.0,27.5173,27.5241,27.4968,27.5241,51300.0
2014-05-09 14:50:00,40.26,40.3,40.24,40.29,69600.0,27.5241,27.5515,27.5105,27.5446,69600.0
2014-05-09 15:00:00,40.29,40.33,40.29,40.3,83700.0,27.5446,27.572,27.5446,27.5515,83700.0
2014-05-09 15:10:00,40.3,40.31,40.27,40.28,85000.0,27.5515,27.5583,27.531,27.5378,85000.0
2014-05-09 15:20:00,40.27,40.29,40.24,40.28,149000.0,27.531,27.5446,27.5105,27.5378,149000.0
2014-05-09 15:30:00,40.27,40.33,40.25,40.31,119600.0,27.531,27.572,27.5173,27.5583,119600.0
2014-05-09 15:40:00,40.32,40.33,40.29,40.3,261200.0,27.5652,27.572,27.5446,27.5515,261200.0
2014-05-09 15:50:00,40.31,40.33,40.3,40.33,255800.0,27.5583,27.572,27.5515,27.572,255800.0
2014-05-12 09:30:00,40.43,40.49,40.27,40.39,298700.0,27.6404,27.6814,27.531,27.613,298700.0
2014-05-12 09:40:00,40.39,40.47,40.31,40.32,283800.0,27.613,27.6677,27.5583,27.5652,283800.0
2014-05-12 09:50:00,40.32,40.47,40.32,40.4,163800.0,27.5652,27.6677,27.5652,27.6198,163800.0
2014-05-12 10:00:00,40.41,40.46,40.39,40.43,147400.0,27.6267,27.6609,27.613,27.6404,147400.0
2014-05-12 10:10:00,40.42,40.52,40.42,40.51,162500.0,27.6335,27.7019,27.6335,27.6951,162500.0
2014-05-12 10:20:00,40.51,40.55,40.46,40.48,101900.0,27.6951,27.7224,27.6609,27.6745,101900.0
2014-05-12 10:30:00,40.48,40.52,40.46,40.49,136300.0,27.6745,27.7019,27.6609,27.6814,136300.0
2014-05-12 10:40:00,40.5,40.52,40.46,40.46,118900.0,27.6882,27.7019,27.6609,27.6609,118900.0
2014-05-12 10:50:00,40.46,40.46,40.41,40.44,89900.0,27.6609,27.6609,27.6267,27.6472,89900.0
2014-05-12 11:00:00,40.43,40.51,40.43,40.49,151300.0,27.6404,27.6951,27.6404,27.6814,151300.0
2014-05-12 11:10:00,40.49,40.52,40.46,40.46,157200.0,27.6814,27.7019,27.6609,27.6609,157200.0
2014-05-12 11:20:00,40.46,40.46,40.41,40.45,236700.0,27.6609,27.6609,27.6267,27.654,236700.0
2014-05-12 11:30:00,40.45,40.47,40.39,40.43,163300.0,27.654,27.6677,27.613,27.6404,163300.0
2014-05-12 11:40:00,40.43,40.5,40.43,40.49,120500.0,27.6404,27.6882,27.6404,27.6814,120500.0
2014-05-12 11:50:00,40.49,40.51,40.48,40.5,52900.0,27.6814,27.6951,27.6745,27.6882,52900.0
2014-05-12 12:00:00,40.5,40.52,40.48,40.51,125900.0,27.6882,27.7019,27.6745,27.6951,125900.0
2014-05-12 12:10:00,40.51,40.54,40.51,40.53,81200.0,27.6951,27.7156,27.6951,27.7087,81200.0
2014-05-12 12:20:00,40.54,40.57,40.53,40.56,61700.0,27.7156,27.7361,27.7087,27.7292,61700.0
2014-05-12 12:30:00,40.55,40.57,40.52,40.53,87400.0,27.7224,27.7361,27.7019,27.7087,87400.0
2014-05-12 12:40:00,40.52,40.53,40.51,40.53,35000.0,27.7019,27.7087,27.6951,27.7087,35000.0
2014-05-12 12:50:00,40.53,40.54,40.49,40.53,78700.0,27.7087,27.7156,27.6814,27.7087,78700.0
2014-05-12 13:00:00,40.53,40.58,40.53,40.57,46000.0,27.7087,27.7429,27.7087,27.7361,46000.0
2014-05-12 13:10:00,40.57,40.61,40.56,40.59,67900.0,27.7361,27.7634,27.7292,27.7497,67900.0
2014-05-12 13:20:00,40.59,40.6,40.56,40.57,70400.0,27.7497,27.7566,27.7292,27.7361,70400.0
2014-05-12 13:30:00,40.57,40.57,40.55,40.57,52100.0,27.7361,27.7361,27.7224,27.7361,52100.0
2014-05-12 13:40:00,40.57,40.57,40.54,40.55,72600.0,27.7361,27.7361,27.7156,27.7224,72600.0
2014-05-12 13:50:00,40.56,40.57,40.55,40.55,77700.0,27.7292,27.7361,27.7224,27.7224,77700.0
2014-05-12 14:00:00,40.56,40.56,40.49,40.51,170200.0,27.7292,27.7292,27.6814,27.6951,170200.0
2014-05-12 14:10:00,40.51,40.54,40.5,40.52,147500.0,27.6951,27.7156,27.6882,27.7019,147500.0
2014-05-12 14:20:00,40.52,40.53,40.49,40.51,78700.0,27.7019,27.7087,27.6814,27.6951,78700.0
2014-05-12 14:30:00,40.51,40.52,40.49,40.51,81100.0,27.6951,27.7019,27.6814,27.6951,81100.0
2014-05-12 14:40:00,40.51,40.52,40.49,40.51,33700.0,27.6951,27.7019,27.6814,27.6951,33700.0
2014-05-12 14:50:00,40.51,40.53,40.5,40.52,101100.0,27.6951,27.7087,27.6882,27.7019,101100.0
2014-05-12 15:00:00,40.52,40.53,40.49,40.53,123500.0,27.7019,27.7087,27.6814,27.7087,123500.0
2014-05-12 15:10:00,40.52,40.53,40.5,40.51,163300.0,27.7019,27.7087,27.6882,27.6951,163300.0
2014-05-12 15:20:00,40.5,40.52,40.47,40.47,175800.0,27.6882,27.7019,27.6677,27.6677,175800.0
2014-05-12 15:30:00,40.47,40.5,40.46,40.48,199500.0,27.6677,27.6882,27.6609,27.6745,199500.0
2014-05-12 15:40:00,40.47,40.49,40.47,40.48,290800.0,27.6677,27.6814,27.6677,27.6745,290800.0
2014-05-12 15:50:00,40.48,40.48,40.42,40.45,577500.0,27.6745,27.6745,27.6335,27.654,577500.0
2014-05-13 09:30:00,40.45,40.45,40.34,40.4,391000.0,27.654,27.654,27.5788,27.6198,391000.0
2014-05-13 09:40:00,40.41,40.54,40.38,40.48,198600.0,27.6267,27.7156,27.6062,27.6745,198600.0
2014-05-13 09:50:00,40.49,40.51,40.43,40.48,147800.0,27.6814,27.6951,27.6404,27.6745,147800.0
2014-05-13 10:00:00,40.48,40.52,40.46,40.5,193800.0,27.6745,27.7019,27.6609,27.6882,193800.0
2014-05-13 10:10:00,40.49,40.58,40.49,40.55,238600.0,27.6814,27.7429,27.6814,27.7224,238600.0
2014-05-13 10:20:00,40.56,40.62,40.53,40.62,103300.0,27.7292,27.7703,27.7087,27.7703,103300.0
2014-05-13 10:30:00,40.61,40.62,40.58,40.62,123300.0,27.7634,27.7703,27.7429,27.7703,123300.0
2014-05-13 10:40:00,40.62,40.62,40.58,40.59,74700.0,27.7703,27.7703,27.7429,27.7497,74700.0
2014-05-13 10:50:00,40.59,40.63,40.59,40.6,60400.0,27.7497,27.7771,27.7497,27.7566,60400.0
2014-05-13 11:00:00,40.59,40.61,40.55,40.56,116600.0,27.7497,27.7634,27.7224,27.7292,116600.0
2014-05-13 11:10:00,40.56,40.6,40.54,40.56,78600.0,27.7292,27.7566,27.7156,27.7292,78600.0
2014-05-13 11:20:00,40.56,40.62,40.56,40.6,49800.0,27.7292,27.7703,27.7292,27.7566,49800.0
2014-05-13 11:30:00,40.61,40.61,40.57,40.58,63000.0,27.7634,27.7634,27.7361,27.7429,63000.0
2014-05-13 11:40:00,40.57,40.59,40.55,40.59,73900.0,27.7361,27.7497,27.7224,27.7497,73900.0
2014-05-13 11:50:00,40.59,40.6,40.55,40.56,84100.0,27.7497,27.7566,27.7224,27.7292,84100.0
2014-05-13 12:00:00,40.56,40.58,40.55,40.57,103100.0,27.7292,27.7429,27.7224,27.7361,103100.0
2014-05-13 12:10:00,40.57,40.59,40.55,40.56,40000.0,27.7361,27.7497,27.7224,27.7292,40000.0
2014-05-13 12:20:00,40.56,40.58,40.55,40.58,39600.0,27.7292,27.7429,27.7224,27.7429,39600.0
2014-05-13 12:30:00,40.57,40.58,40.55,40.57,50600.0,27.7361,27.7429,27.7224,27.7361,50600.0
2014-05-13 12:40:00,40.58,40.59,40.57,40.58,91800.0,27.7429,27.7497,27.7361,27.7429,91800.0
2014-05-13 12:50:00,40.58,40.61,40.57,40.58,119000.0,27.7429,27.7634,27.7361,27.7429,119000.0
2014-05-13 13:00:00,40.58,40.59,40.56,40.58,47900.0,27.7429,27.7497,27.7292,27.7429,47900.0
2014-05-13 13:10:00,40.58,40.6,40.55,40.6,57900.0,27.7429,27.7566,27.7224,27.7566,57900.0
2014-05-13 13:20:00,40.6,40.6,40.57,40.57,75700.0,27.7566,27.7566,27.7361,27.7361,75700.0
2014-05-13 13:30:00,40.58,40.59,40.57,40.57,53400.0,27.7429,27.7497,27.7361,27.7361,53400.0
2014-05-13 13:40:00,40.58,40.58,40.54,40.56,72500.0,27.7429,27.7429,27.7156,27.7292,72500.0
2014-05-13 13:50:00,40.56,40.58,40.56,40.58,40200.0,27.7292,27.7429,27.7292,27.7429,40200.0
2014-05-13 14:00:00,40.57,40.6,40.56,40.58,409100.0,27.7361,27.7566,27.7292,27.7429,409100.0
2014-05-13 14:10:00,40.58,40.59,40.56,40.57,87800.0,27.7429,27.7497,27.7292,27.7361,87800.0
2014-05-13 14:20:00,40.56,40.59,40.54,40.55,94700.0,27.7292,27.7497,27.7156,27.7224,94700.0
2014-05-13 14:30:00,40.56,40.59,40.54,40.55,68600.0,27.7292,27.7497,27.7156,27.7224,68600.0
2014-05-13 14:40:00,40.54,40.6,40.54,40.58,69000.0,27.7156,27.7566,27.7156,27.7429,69000.0
2014-05-13 14:50:00,40.58,40.58,40.55,40.55,63400.0,27.7429,27.7429,27.7224,27.7224,63400.0
2014-05-13 15:00:00,40.55,40.57,40.53,40.55,57600.0,27.7224,27.7361,27.7087,27.7224,57600.0
2014-05-13 15:10:00,40.56,40.56,40.52,40.53,122400.0,27.7292,27.7292,27.7019,27.7087,122400.0
2014-05-13 15:20:00,40.52,40.56,40.51,40.56,73800.0,27.7019,27.7292,27.6951,27.7292,73800.0
2014-05-13 15:30:00,40.56,40.58,40.55,40.58,164900.0,27.7292,27.7429,27.7224,27.7429,164900.0
2014-05-13 15:40:00,40.58,40.58,40.55,40.55,372600.0,27.7429,27.7429,27.7224,27.7224,372600.0
2014-05-13 15:50:00,40.55,40.56,40.51,40.52,624000.0,27.7224,27.7292,27.6951,27.7019,624000.0
2014-05-14 09:30:00,40.42,40.62,40.32,40.33,257300.0,27.6335,27.7703,27.5652,27.572,257300.0
2014-05-14 09:40:00,40.32,40.38,40.19,40.2,276400.0,27.5652,27.6062,27.4763,27.4831,276400.0
2014-05-14 09:50:00,40.19,40.37,40.18,40.34,184900.0,27.4763,27.5993,27.4694,27.5788,184900.0
2014-05-14 10:00:00,40.34,40.4,40.33,40.38,124900.0,27.5788,27.6198,27.572,27.6062,124900.0
2014-05-14 10:10:00,40.37,40.38,40.3,40.32,173200.0,27.5993,27.6062,27.5515,27.5652,173200.0
2014-05-14 10:20:00,40.33,40.39,40.31,40.37,119900.0,27.572,27.613,27.5583,27.5993,119900.0
2014-05-14 10:30:00,40.37,40.4,40.33,40.33,115200.0,27.5993,27.6198,27.572,27.572,115200.0
2014-05-14 10:40:00,40.32,40.4,40.32,40.39,114800.0,27.5652,27.6198,27.5652,27.613,114800.0
2014-05-14 10:50:00,40.39,40.4,40.35,40.36,119700.0,27.613,27.6198,27.5857,27.5925,119700.0
2014-05-14 11:00:00,40.36,40.39,40.35,40.38,78500.0,27.5925,27.613,27.5857,27.6062,78500.0
2014-05-14 11:10:00,40.38,40.38,40.34,40.38,142000.0,27.6062,27.6062,27.5788,27.6062,142000.0
2014-05-14 11:20:00,40.39,40.42,40.37,40.41,73400.0,27.613,27.6335,27.5993,27.6267,73400.0
2014-05-14 11:30:00,40.41,40.44,40.39,40.43,80800.0,27.6267,27.6472,27.613,27.6404,80800.0
2014-05-14 11:40:00,40.43,40.45,40.42,40.44,49400.0,27.6404,27.654,27.6335,27.6472,49400.0
2014-05-14 11:50:00,40.44,40.46,40.42,40.42,70700.0,27.6472,27.6609,27.6335,27.6335,70700.0
2014-05-14 12:00:00,40.42,40.45,40.42,40.42,94900.0,27.6335,27.654,27.6335,27.6335,94900.0
2014-05-14 12:10:00,40.42,40.43,40.35,40.39,75700.0,27.6335,27.6404,27.5857,27.613,75700.0
2014-05-14 12:20:00,40.39,40.4,40.37,40.39,40000.0,27.613,27.6198,27.5993,27.613,40000.0
2014-05-14 12:30:00,40.38,40.39,40.35,40.37,32700.0,27.6062,27.613,27.5857,27.5993,32700.0
2014-05-14 12:40:00,40.36,40.38,40.36,40.36,42400.0,27.5925,27.6062,27.5925,27.5925,42400.0
2014-05-14 12:50:00,40.36,40.37,40.32,40.32,59900.0,27.5925,27.5993,27.5652,27.5652,59900.0
2014-05-14 13:00:00,40.32,40.36,40.32,40.35,64000.0,27.5652,27.5925,27.5652,27.5857,64000.0
2014-05-14 13:10:00,40.35,40.4,40.35,40.4,44500.0,27.5857,27.6198,27.5857,27.6198,44500.0
2014-05-14 13:20:00,40.4,40.41,40.38,40.38,79700.0,27.6198,27.6267,27.6062,27.6062,79700.0
2014-05-14 13:30:00,40.38,40.41,40.37,40.41,74600.0,27.6062,27.6267,27.5993,27.6267,74600.0
2014-05-14 13:40:00,40.41,40.43,40.4,40.41,66300.0,27.6267,27.6404,27.6198,27.6267,66300.0
2014-05-14 13:50:00,40.42,40.43,40.4,40.42,101200.0,27.6335,27.6404,27.6198,27.6335,101200.0
2014-05-14 14:00:00,40.43,40.47,40.42,40.46,114900.0,27.6404,27.6677,27.6335,27.6609,114900.0
2014-05-14 14:10:00,40.45,40.46,40.43,40.43,57600.0,27.654,27.6609,27.6404,27.6404,57600.0
2014-05-14 14:20:00,40.43,40.45,40.43,40.43,59400.0,27.6404,27.654,27.6404,27.6404,59400.0
2014-05-14 14:30:00,40.44,40.45,40.43,40.45,241300.0,27.6472,27.654,27.6404,27.654,241300.0
2014-05-14 14:40:00,40.45,40.45,40.39,40.4,100800.0,27.654,27.654,27.613,27.6198,100800.0
2014-05-14 14:50:00,40.4,40.4,40.35,40.35,185400.0,27.6198,27.6198,27.5857,27.5857,185400.0
2014-05-14 15:00:00,40.36,40.36,40.32,40.34,166100.0,27.5925,27.5925,27.5652,27.5788,166100.0
2014-05-14 15:10:00,40.34,40.38,40.32,40.34,190600.0,27.5788,27.6062,27.5652,27.5788,190600.0
2014-05-14 15:20:00,40.34,40.35,40.33,40.34,101300.0,27.5788,27.5857,27.572,27.5788,101300.0
2014-05-14 15:30:00,40.34,40.35,40.3,40.34,239400.0,27.5788,27.5857,27.5515,27.5788,239400.0
2014-05-14 15:40:00,40.34,40.38,40.34,40.38,280800.0,27.5788,27.6062,27.5788,27.6062,280800.0
2014-05-14 15:50:00,40.38,40.4,40.35,40.37,806900.0,27.6062,27.6198,27.5857,27.5993,806900.0
2014-05-15 09:30:00,40.25,40.33,40.07,40.1,332100.0,27.5173,27.572,27.3942,27.4148,332100.0
2014-05-15 09:40:00,40.1,40.27,40.01,40.27,260300.0,27.4148,27.531,27.3532,27.531,260300.0
2014-05-15 09:50:00,40.27,40.41,40.25,40.39,502500.0,27.531,27.6267,27.5173,27.613,502500.0
2014-05-15 10:00:00,40.4,40.42,40.39,40.4,454000.0,27.6198,27.6335,27.613,27.6198,454000.0
2014-05-15 10:10:00,40.39,40.4,40.28,40.29,781200.0,27.613,27.6198,27.5378,27.5446,781200.0
2014-05-15 10:20:00,40.29,40.29,40.19,40.2,239000.0,27.5446,27.5446,27.4763,27.4831,239000.0
2014-05-15 10:30:00,40.2,40.22,40.1,40.1,186100.0,27.4831,27.4968,27.4148,27.4148,186100.0
2014-05-15 10:40:00,40.1,40.16,40.08,40.13,271300.0,27.4148,27.4558,27.4011,27.4353,271300.0
2014-05-15 10:50:00,40.14,40.16,40.11,40.12,180700.0,27.4421,27.4558,27.4216,27.4284,180700.0
2014-05-15 11:00:00,40.12,40.15,40.1,40.11,211600.0,27.4284,27.4489,27.4148,27.4216,211600.0
2014-05-15 11:10:00,40.11,40.13,40.05,40.08,128900.0,27.4216,27.4353,27.3806,27.4011,128900.0
2014-05-15 11:20:00,40.09,40.1,40.04,40.06,167400.0,27.4079,27.4148,27.3737,27.3874,167400.0
2014-05-15 11:30:00,40.06,40.24,40.05,40.24,270300.0,27.3874,27.5105,27.3806,27.5105,270300.0
2014-05-15 11:40:00,40.25,40.26,40.15,40.18,512400.0,27.5173,27.5241,27.4489,27.4694,512400.0
2014-05-15 11:50:00,40.18,40.18,40.15,40.15,137900.0,27.4694,27.4694,27.4489,27.4489,137900.0
2014-05-15 12:00:00,40.15,40.16,40.08,40.14,264300.0,27.4489,27.4558,27.4011,27.4421,264300.0
2014-05-15 12:10:00,40.14,40.2,40.14,40.19,116000.0,27.4421,27.4831,27.4421,27.4763,116000.0
2014-05-15 12:20:00,40.19,40.21,40.18,40.2,92000.0,27.4763,27.49,27.4694,27.4831,92000.0
2014-05-15 12:30:00,40.2,40.21,40.18,40.18,114300.0,27.4831,27.49,27.4694,27.4694,114300.0
2014-05-15 12:40:00,40.18,40.19,40.16,40.16,81600.0,27.4694,27.4763,27.4558,27.4558,81600.0
2014-05-15 12:50:00,40.16,40.23,40.16,40.22,101700.0,27.4558,27.5036,27.4558,27.4968,101700.0
2014-05-15 13:00:00,40.22,40.24,40.21,40.23,82900.0,27.4968,27.5105,27.49,27.5036,82900.0
2014-05-15 13:10:00,40.23,40.25,40.23,40.24,76900.0,27.5036,27.5173,27.5036,27.5105,76900.0
2014-05-15 13:20:00,40.25,40.28,40.24,40.27,161600.0,27.5173,27.5378,27.5105,27.531,161600.0
2014-05-15 13:30:00,40.27,40.33,40.27,40.3,271400.0,27.531,27.572,27.531,27.5515,271400.0
2014-05-15 13:40:00,40.31,40.33,40.29,40.33,626800.0,27.5583,27.572,27.5446,27.572,626800.0
2014-05-15 13:50:00,40.32,40.37,40.32,40.37,91900.0,27.5652,27.5993,27.5652,27.5993,91900.0
2014-05-15 14:00:00,40.38,40.5,40.38,40.49,303800.0,27.6062,27.6882,27.6062,27.6814,303800.0
2014-05-15 14:10:00,40.49,40.55,40.49,40.54,280200.0,27.6814,27.7224,27.6814,27.7156,280200.0
2014-05-15 14:20:00,40.53,40.54,40.52,40.52,159300.0,27.7087,27.7156,27.7019,27.7019,159300.0
2014-05-15 14:30:00,40.52,40.61,40.52,40.61,225200.0,27.7019,27.7634,27.7019,27.7634,225200.0
2014-05-15 14:40:00,40.6,40.63,40.59,40.63,231100.0,27.7566,27.7771,27.7497,27.7771,231100.0
2014-05-15 14:50:00,40.62,40.66,40.62,40.65,343500.0,27.7703,27.7976,27.7703,27.7908,343500.0
2014-05-15 15:00:00,40.65,40.66,40.55,40.55,170600.0,27.7908,27.7976,27.7224,27.7224,170600.0
2014-05-15 15:10:00,40.56,40.56,40.5,40.5,144800.0,27.7292,27.7292,27.6882,27.6882,144800.0
2014-05-15 15:20:00,40.5,40.51,40.45,40.49,186600.0,27.6882,27.6951,27.654,27.6814,186600.0
2014-05-15 15:30:00,40.49,40.54,40.46,40.54,204100.0,27.6814,27.7156,27.6609,27.7156,204100.0
2014-05-15 15:40:00,40.54,40.61,40.53,40.61,414400.0,27.7156,27.7634,27.7087,27.7634,414400.0
2014-05-15 15:50:00,40.6,40.61,40.56,40.58,722200.0,27.7566,27.7634,27.7292,27.7429,722200.0
2014-05-16 09:30:00,40.59,40.74,40.58,40.71,1249300.0,27.7497,27.8523,27.7429,27.8318,1249300.0
2014-05-16 09:40:00,40.71,40.73,40.63,40.7,392600.0,27.8318,27.8455,27.7771,27.8249,392600.0
2014-05-16 09:50:00,40.71,40.77,40.65,40.72,321200.0,27.8318,27.8728,27.7908,27.8386,321200.0
2014-05-16 10:00:00,40.73,40.85,40.6,40.62,433300.0,27.8455,27.9275,27.7566,27.7703,433300.0
2014-05-16 10:10:00,40.62,40.69,40.6,40.69,188500.0,27.7703,27.8181,27.7566,27.8181,188500.0
2014-05-16 10:20:00,40.69,40.69,40.62,40.65,170900.0,27.8181,27.8181,27.7703,27.7908,170900.0
2014-05-16 10:30:00,40.64,40.74,40.64,40.71,162400.0,27.7839,27.8523,27.7839,27.8318,162400.0
2014-05-16 10:40:00,40.72,40.8,40.71,40.8,229800.0,27.8386,27.8933,27.8318,27.8933,229800.0
2014-05-16 10:50:00,40.8,40.8,40.73,40.73,198300.0,27.8933,27.8933,27.8455,27.8455,198300.0
2014-05-16 11:00:00,40.73,40.74,40.68,40.73,124400.0,27.8455,27.8523,27.8113,27.8455,124400.0
2014-05-16 11:10:00,40.73,40.78,40.72,40.75,89400.0,27.8455,27.8796,27.8386,27.8591,89400.0
2014-05-16 11:20:00,40.75,40.76,40.7,40.71,69700.0,27.8591,27.866,27.8249,27.8318,69700.0
2014-05-16 11:30:00,40.71,40.8,40.7,40.71,177500.0,27.8318,27.8933,27.8249,27.8318,177500.0
2014-05-16 11:40:00,40.71,40.71,40.67,40.67,78700.0,27.8318,27.8318,27.8044,27.8044,78700.0
2014-05-16 11:50:00,40.67,40.69,40.61,40.67,95900.0,27.8044,27.8181,27.7634,27.8044,95900.0
2014-05-16 12:00:00,40.67,40.67,40.66,40.66,51700.0,27.8044,27.8044,27.7976,27.7976,51700.0
2014-05-16 12:10:00,40.66,40.67,40.64,40.66,61800.0,27.7976,27.8044,27.7839,27.7976,61800.0
2014-05-16 12:20:00,40.66,40.67,40.63,40.63,36100.0,27.7976,27.8044,27.7771,27.7771,36100.0
2014-05-16 12:30:00,40.63,40.63,40.6,40.6,28000.0,27.7771,27.7771,27.7566,27.7566,28000.0
2014-05-16 12:40:00,40.61,40.61,40.54,40.54,86700.0,27.7634,27.7634,27.7156,27.7156,86700.0
2014-05-16 12:50:00,40.54,40.58,40.53,40.58,55100.0,27.7156,27.7429,27.7087,27.7429,55100.0
2014-05-16 13:00:00,40.58,40.58,40.54,40.54,115000.0,27.7429,27.7429,27.7156,27.7156,115000.0
2014-05-16 13:10:00,40.54,40.55,40.47,40.51,96300.0,27.7156,27.7224,27.6677,27.6951,96300.0
2014-05-16 13:20:00,40.52,40.52,40.48,40.48,82800.0,27.7019,27.7019,27.6745,27.6745,82800.0
2014-05-16 13:30:00,40.48,40.52,40.48,40.51,49600.0,27.6745,27.7019,27.6745,27.6951,49600.0
2014-05-16 13:40:00,40.51,40.52,40.49,40.5,279400.0,27.6951,27.7019,27.6814,27.6882,279400.0
2014-05-16 13:50:00,40.5,40.56,40.49,40.55,106300.0,27.6882,27.7292,27.6814,27.7224,106300.0
2014-05-16 14:00:00,40.55,40.63,40.55,40.62,211300.0,27.7224,27.7771,27.7224,27.7703,211300.0
2014-05-16 14:10:00,40.62,40.66,40.6,40.65,190400.0,27.7703,27.7976,27.7566,27.7908,190400.0
2014-05-16 14:20:00,40.65,40.66,40.57,40.57,111000.0,27.7908,27.7976,27.7361,27.7361,111000.0
2014-05-16 14:30:00,40.58,40.59,40.55,40.55,82200.0,27.7429,27.7497,27.7224,27.7224,82200.0
2014-05-16 14:40:00,40.56,40.67,40.55,40.63,157700.0,27.7292,27.8044,27.7224,27.7771,157700.0
2014-05-16 14:50:00,40.63,40.77,40.63,40.77,191300.0,27.7771,27.8728,27.7771,27.8728,191300.0
2014-05-16 15:00:00,40.76,40.82,40.73,40.8,258200.0,27.866,27.907,27.8455,27.8933,258200.0
2014-05-16 15:10:00,40.81,40.83,40.75,40.75,178400.0,27.9002,27.9138,27.8591,27.8591,178400.0
2014-05-16 15:20:00,40.75,40.77,40.7,40.71,209000.0,27.8591,27.8728,27.8249,27.8318,209000.0
2014-05-16 15:30:00,40.72,40.78,40.72,40.75,234900.0,27.8386,27.8796,27.8386,27.8591,234900.0
2014-05-16 15:40:00,40.74,40.79,40.72,40.79,541700.0,27.8523,27.8865,27.8386,27.8865,541700.0
2014-05-16 15:50:00,40.79,40.91,40.78,40.88,1190700.0,27.8865,27.9685,27.8796,27.948,1190700.0
2014-05-19 09:30:00,40.8,40.98,40.74,40.92,305200.0,27.8933,28.0164,27.8523,27.9754,305200.0
2014-05-19 09:40:00,40.93,40.99,40.89,40.9,290700.0,27.9822,28.0232,27.9548,27.9617,290700.0
2014-05-19 09:50:00,40.9,40.96,40.85,40.96,459100.0,27.9617,28.0027,27.9275,28.0027,459100.0
2014-05-19 10:00:00,40.95,40.98,40.9,40.91,489400.0,27.9959,28.0164,27.9617,27.9685,489400.0
2014-05-19 10:10:00,40.91,40.95,40.85,40.95,104100.0,27.9685,27.9959,27.9275,27.9959,104100.0
2014-05-19 10:20:00,40.94,40.98,40.94,40.96,136600.0,27.989,28.0164,27.989,28.0027,136600.0
2014-05-19 10:30:00,40.97,40.98,40.93,40.97,75300.0,28.0095,28.0164,27.9822,28.0095,75300.0
2014-05-19 10:40:00,40.97,40.99,40.92,40.96,116100.0,28.0095,28.0232,27.9754,28.0027,116100.0
2014-05-19 10:50:00,40.96,40.99,40.96,40.97,71600.0,28.0027,28.0232,28.0027,28.0095,71600.0
2014-05-19 11:00:00,40.98,41.08,40.98,41.08,128000.0,28.0164,28.0847,28.0164,28.0847,128000.0
2014-05-19 11:10:00,41.08,41.17,41.08,41.11,98300.0,28.0847,28.1463,28.0847,28.1052,98300.0
2014-05-19 11:20:00,41.1,41.14,41.1,41.1,94100.0,28.0984,28.1258,28.0984,28.0984,94100.0
2014-05-19 11:30:00,41.1,41.13,41.05,41.13,96000.0,28.0984,28.1189,28.0642,28.1189,96000.0
2014-05-19 11:40:00,41.12,41.13,41.07,41.09,66500.0,28.1121,28.1189,28.0779,28.0916,66500.0
2014-05-19 11:50:00,41.09,41.14,41.09,41.14,71100.0,28.0916,28.1258,28.0916,28.1258,71100.0
2014-05-19 12:00:00,41.14,41.2,41.13,41.2,131700.0,28.1258,28.1668,28.1189,28.1668,131700.0
2014-05-19 12:10:00,41.2,41.25,41.19,41.24,168900.0,28.1668,28.201,28.1599,28.1941,168900.0
2014-05-19 12:20:00,41.24,41.25,41.22,41.22,194000.0,28.1941,28.201,28.1805,28.1805,194000.0
2014-05-19 12:30:00,41.22,41.25,41.21,41.25,248000.0,28.1805,28.201,28.1736,28.201,248000.0
2014-05-19 12:40:00,41.25,41.25,41.22,41.22,74600.0,28.201,28.201,28.1805,28.1805,74600.0
2014-05-19 12:50:00,41.22,41.23,41.22,41.23,79200.0,28.1805,28.1873,28.1805,28.1873,79200.0
2014-05-19 13:00:00,41.22,41.27,41.22,41.25,170500.0,28.1805,28.2146,28.1805,28.201,170500.0
2014-05-19 13:10:00,41.25,41.27,41.25,41.26,86900.0,28.201,28.2146,28.201,28.2078,86900.0
2014-05-19 13:20:00,41.26,41.27,41.24,41.25,63600.0,28.2078,28.2146,28.1941,28.201,63600.0
2014-05-19 13:30:00,41.24,41.27,41.24,41.25,666100.0,28.1941,28.2146,28.1941,28.201,666100.0
2014-05-19 13:40:00,41.24,41.26,41.24,41.26,59500.0,28.1941,28.2078,28.1941,28.2078,59500.0
2014-05-19 13:50:00,41.25,41.31,41.25,41.3,55700.0,28.201,28.242,28.201,28.2351,55700.0
2014-05-19 14:00:00,41.3,41.31,41.26,41.27,155700.0,28.2351,28.242,28.2078,28.2146,155700.0
2014-05-19 14:10:00,41.28,41.31,41.26,41.28,85200.0,28.2215,28.242,28.2078,28.2215,85200.0
2014-05-19 14:20:00,41.28,41.32,41.28,41.31,107100.0,28.2215,28.2488,28.2215,28.242,107100.0
2014-05-19 14:30:00,41.31,41.32,41.29,41.32,128100.0,28.242,28.2488,28.2283,28.2488,128100.0
2014-05-19 14:40:00,41.32,41.36,41.31,41.35,91300.0,28.2488,28.2762,28.242,28.2693,91300.0
2014-05-19 14:50:00,41.35,41.36,41.32,41.33,159300.0,28.2693,28.2762,28.2488,28.2557,159300.0
2014-05-19 15:00:00,41.33,41.34,41.29,41.29,109700.0,28.2557,28.2625,28.2283,28.2283,109700.0
2014-05-19 15:10:00,41.29,41.3,41.25,41.27,181900.0,28.2283,28.2351,28.201,28.2146,181900.0
2014-05-19 15:20:00,41.27,41.31,41.27,41.29,179300.0,28.2146,28.242,28.2146,28.2283,179300.0
2014-05-19 15:30:00,41.29,41.39,41.29,41.38,411400.0,28.2283,28.2967,28.2283,28.2898,411400.0
2014-05-19 15:40:00,41.38,41.4,41.37,41.4,429900.0,28.2898,28.3035,28.283,28.3035,429900.0
2014-05-19 15:50:00,41.4,41.4,41.35,41.35,971500.0,28.3035,28.3035,28.2693,28.2693,971500.0
2014-05-20 09:30:00,41.3,41.35,41.14,41.21,317300.0,28.2351,28.2693,28.1258,28.1736,317300.0
2014-05-20 09:40:00,41.21,41.21,41.03,41.1,182400.0,28.1736,28.1736,28.0506,28.0984,182400.0
2014-05-20 09:50:00,41.1,41.13,41.05,41.07,163700.0,28.0984,28.1189,28.0642,28.0779,163700.0
2014-05-20 10:00:00,41.07,41.16,41.06,41.15,194200.0,28.0779,28.1394,28.0711,28.1326,194200.0
2014-05-20 10:10:00,41.15,41.27,41.15,41.26,180700.0,28.1326,28.2146,28.1326,28.2078,180700.0
2014-05-20 10:20:00,41.26,41.26,41.1,41.16,146000.0,28.2078,28.2078,28.0984,28.1394,146000.0
2014-05-20 10:30:00,41.16,41.27,41.15,41.27,669500.0,28.1394,28.2146,28.1326,28.2146,669500.0
2014-05-20 10:40:00,41.26,41.32,41.24,41.29,106800.0,28.2078,28.2488,28.1941,28.2283,106800.0
2014-05-20 10:50:00,41.3,41.39,41.27,41.37,126000.0,28.2351,28.2967,28.2146,28.283,126000.0
2014-05-20 11:00:00,41.38,41.49,41.37,41.43,257600.0,28.2898,28.365,28.283,28.324,257600.0
2014-05-20 11:10:00,41.42,41.43,41.3,41.3,64900.0,28.3172,28.324,28.2351,28.2351,64900.0
2014-05-20 11:20:00,41.3,41.31,41.24,41.24,56700.0,28.2351,28.242,28.1941,28.1941,56700.0
2014-05-20 11:30:00,41.24,41.27,41.23,41.26,71100.0,28.1941,28.2146,28.1873,28.2078,71100.0
2014-05-20 11:40:00,41.27,41.3,41.25,41.28,45100.0,28.2146,28.2351,28.201,28.2215,45100.0
2014-05-20 11:50:00,41.28,41.28,41.19,41.21,89900.0,28.2215,28.2215,28.1599,28.1736,89900.0
2014-05-20 12:00:00,41.21,41.22,41.1,41.13,91900.0,28.1736,28.1805,28.0984,28.1189,91900.0
2014-05-20 12:10:00,41.12,41.13,41.04,41.07,99400.0,28.1121,28.1189,28.0574,28.0779,99400.0
2014-05-20 12:20:00,41.07,41.12,41.07,41.09,57000.0,28.0779,28.1121,28.0779,28.0916,57000.0
2014-05-20 12:30:00,41.1,41.12,41.06,41.09,105100.0,28.0984,28.1121,28.0711,28.0916,105100.0
2014-05-20 12:40:00,41.08,41.13,41.06,41.13,79200.0,28.0847,28.1189,28.0711,28.1189,79200.0
2014-05-20 12:50:00,41.13,41.18,41.12,41.16,71300.0,28.1189,28.1531,28.1121,28.1394,71300.0
2014-05-20 13:00:00,41.16,41.19,41.14,41.16,144900.0,28.1394,28.1599,28.1258,28.1394,144900.0
2014-05-20 13:10:00,41.16,41.17,41.09,41.1,89800.0,28.1394,28.1463,28.0916,28.0984,89800.0
2014-05-20 13:20:00,41.1,41.11,41.04,41.07,71400.0,28.0984,28.1052,28.0574,28.0779,71400.0
2014-05-20 13:30:00,41.06,41.07,40.98,41.01,129000.0,28.0711,28.0779,28.0164,28.0369,129000.0
2014-05-20 13:40:00,41.0,41.01,40.95,40.95,204500.0,28.03,28.0369,27.9959,27.9959,204500.0
2014-05-20 13:50:00,40.96,40.97,40.94,40.95,58100.0,28.0027,28.0095,27.989,27.9959,58100.0
2014-05-20 14:00:00,40.95,40.99,40.95,40.97,52100.0,27.9959,28.0232,27.9959,28.0095,52100.0
2014-05-20 14:10:00,40.98,40.98,40.94,40.98,86900.0,28.0164,28.0164,27.989,28.0164,86900.0
2014-05-20 14:20:00,40.99,41.0,40.94,40.94,70100.0,28.0232,28.03,27.989,27.989,70100.0
2014-05-20 14:30:00,40.94,40.94,40.88,40.88,83400.0,27.989,27.989,27.948,27.948,83400.0
2014-05-20 14:40:00,40.89,40.95,40.89,40.95,53700.0,27.9548,27.9959,27.9548,27.9959,53700.0
2014-05-20 14:50:00,40.94,40.94,40.9,40.93,47200.0,27.989,27.989,27.9617,27.9822,47200.0
2014-05-20 15:00:00,40.93,41.03,40.92,41.0,136700.0,27.9822,28.0506,27.9754,28.03,136700.0
2014-05-20 15:10:00,41.0,41.07,41.0,41.07,95000.0,28.03,28.0779,28.03,28.0779,95000.0
2014-05-20 15:20:00,41.06,41.09,41.02,41.05,166300.0,28.0711,28.0916,28.0437,28.0642,166300.0
2014-05-20 15:30:00,41.06,41.17,41.04,41.14,189000.0,28.0711,28.1463,28.0574,28.1258,189000.0
2014-05-20 15:40:00,41.14,41.16,41.11,41.14,415000.0,28.1258,28.1394,28.1052,28.1258,415000.0
2014-05-20 15:50:00,41.14,41.14,41.09,41.12,629500.0,28.1258,28.1258,28.0916,28.1121,629500.0
2014-05-21 09:30:00,41.29,41.36,41.22,41.3,171100.0,28.2283,28.2762,28.1805,28.2351,171100.0
2014-05-21 09:40:00,41.31,41.35,41.27,41.33,95800.0,28.242,28.2693,28.2146,28.2557,95800.0
2014-05-21 09:50:00,41.34,41.39,41.3,41.32,201100.0,28.2625,28.2967,28.2351,28.2488,201100.0
2014-05-21 10:00:00,41.32,41.38,41.31,41.33,105700.0,28.2488,28.2898,28.242,28.2557,105700.0
2014-05-21 10:10:00,41.33,41.39,41.32,41.38,85500.0,28.2557,28.2967,28.2488,28.2898,85500.0
2014-05-21 10:20:00,41.38,41.38,41.32,41.35,109300.0,28.2898,28.2898,28.2488,28.2693,109300.0
2014-05-21 10:30:00,41.34,41.41,41.33,41.39,66800.0,28.2625,28.3103,28.2557,28.2967,66800.0
2014-05-21 10:40:00,41.39,41.4,41.32,41.34,152300.0,28.2967,28.3035,28.2488,28.2625,152300.0
2014-05-21 10:50:00,41.33,41.39,41.31,41.32,85800.0,28.2557,28.2967,28.242,28.2488,85800.0
2014-05-21 11:00:00,41.32,41.33,41.26,41.29,101200.0,28.2488,28.2557,28.2078,28.2283,101200.0
2014-05-21 11:10:00,41.3,41.31,41.26,41.26,52000.0,28.2351,28.242,28.2078,28.2078,52000.0
2014-05-21 11:20:00,41.26,41.26,41.18,41.22,80300.0,28.2078,28.2078,28.1531,28.1805,80300.0
2014-05-21 11:30:00,41.21,41.23,41.19,41.2,39800.0,28.1736,28.1873,28.1599,28.1668,39800.0
2014-05-21 11:40:00,41.2,41.21,41.11,41.13,81000.0,28.1668,28.1736,28.1052,28.1189,81000.0
2014-05-21 11:50:00,41.13,41.19,41.13,41.17,93300.0,28.1189,28.1599,28.1189,28.1463,93300.0
2014-05-21 12:00:00,41.17,41.22,41.16,41.2,104900.0,28.1463,28.1805,28.1394,28.1668,104900.0
2014-05-21 12:10:00,41.19,41.19,41.16,41.17,55500.0,28.1599,28.1599,28.1394,28.1463,55500.0
2014-05-21 12:20:00,41.18,41.22,41.17,41.21,70000.0,28.1531,28.1805,28.1463,28.1736,70000.0
2014-05-21 12:30:00,41.21,41.23,41.21,41.23,94700.0,28.1736,28.1873,28.1736,28.1873,94700.0
2014-05-21 12:40:00,41.23,41.23,41.2,41.21,26300.0,28.1873,28.1873,28.1668,28.1736,26300.0
2014-05-21 12:50:00,41.2,41.25,41.2,41.23,113500.0,28.1668,28.201,28.1668,28.1873,113500.0
2014-05-21 13:00:00,41.24,41.26,41.23,41.23,42000.0,28.1941,28.2078,28.1873,28.1873,42000.0
2014-05-21 13:10:00,41.23,41.24,41.22,41.22,26600.0,28.1873,28.1941,28.1805,28.1805,26600.0
2014-05-21 13:20:00,41.23,41.23,41.17,41.17,34200.0,28.1873,28.1873,28.1463,28.1463,34200.0
2014-05-21 13:30:00,41.18,41.19,41.17,41.18,32400.0,28.1531,28.1599,28.1463,28.1531,32400.0
2014-05-21 13:40:00,41.17,41.2,41.17,41.18,35100.0,28.1463,28.1668,28.1463,28.1531,35100.0
2014-05-21 13:50:00,41.17,41.2,41.16,41.16,66600.0,28.1463,28.1668,28.1394,28.1394,66600.0
2014-05-21 14:00:00,41.17,41.23,41.09,41.14,197000.0,28.1463,28.1873,28.0916,28.1258,197000.0
2014-05-21 14:10:00,41.14,41.14,41.07,41.13,175300.0,28.1258,28.1258,28.0779,28.1189,175300.0
2014-05-21 14:20:00,41.13,41.17,41.09,41.14,113700.0,28.1189,28.1463,28.0916,28.1258,113700.0
2014-05-21 14:30:00,41.14,41.16,41.12,41.13,81500.0,28.1258,28.1394,28.1121,28.1189,81500.0
2014-05-21 14:40:00,41.13,41.19,41.13,41.18,122000.0,28.1189,28.1599,28.1189,28.1531,122000.0
2014-05-21 14:50:00,41.17,41.19,41.16,41.18,128500.0,28.1463,28.1599,28.1394,28.1531,128500.0
2014-05-21 15:00:00,41.17,41.2,41.16,41.19,52400.0,28.1463,28.1668,28.1394,28.1599,52400.0
2014-05-21 15:10:00,41.2,41.27,41.2,41.24,129900.0,28.1668,28.2146,28.1668,28.1941,129900.0
2014-05-21 15:20:00,41.25,41.27,41.22,41.24,106000.0,28.201,28.2146,28.1805,28.1941,106000.0
2014-05-21 15:30:00,41.25,41.26,41.19,41.19,147100.0,28.201,28.2078,28.1599,28.1599,147100.0
2014-05-21 15:40:00,41.2,41.24,41.19,41.23,256700.0,28.1668,28.1941,28.1599,28.1873,256700.0
2014-05-21 15:50:00,41.23,41.24,41.21,41.21,288700.0,28.1873,28.1941,28.1736,28.1736,288700.0
2014-05-22 09:30:00,41.27,41.33,41.14,41.18,167400.0,28.2146,28.2557,28.1258,28.1531,167400.0
2014-05-22 09:40:00,41.17,41.25,41.14,41.2,101900.0,28.1463,28.201,28.1258,28.1668,101900.0
2014-05-22 09:50:00,41.2,41.25,41.18,41.24,129600.0,28.1668,28.201,28.1531,28.1941,129600.0
2014-05-22 10:00:00,41.25,41.27,41.18,41.24,197900.0,28.201,28.2146,28.1531,28.1941,197900.0
2014-05-22 10:10:00,41.25,41.35,41.25,41.32,105600.0,28.201,28.2693,28.201,28.2488,105600.0
2014-05-22 10:20:00,41.32,41.36,41.29,41.32,97700.0,28.2488,28.2762,28.2283,28.2488,97700.0
2014-05-22 10:30:00,41.32,41.42,41.31,41.42,110800.0,28.2488,28.3172,28.242,28.3172,110800.0
2014-05-22 10:40:00,41.42,41.42,41.36,41.4,71600.0,28.3172,28.3172,28.2762,28.3035,71600.0
2014-05-22 10:50:00,41.4,41.4,41.37,41.38,136100.0,28.3035,28.3035,28.283,28.2898,136100.0
2014-05-22 11:00:00,41.38,41.4,41.34,41.37,136900.0,28.2898,28.3035,28.2625,28.283,136900.0
2014-05-22 11:10:00,41.38,41.39,41.28,41.29,102700.0,28.2898,28.2967,28.2215,28.2283,102700.0
2014-05-22 11:20:00,41.29,41.35,41.28,41.3,40400.0,28.2283,28.2693,28.2215,28.2351,40400.0
2014-05-22 11:30:00,41.31,41.36,41.31,41.31,49300.0,28.242,28.2762,28.242,28.242,49300.0
2014-05-22 11:40:00,41.31,41.33,41.28,41.31,32200.0,28.242,28.2557,28.2215,28.242,32200.0
2014-05-22 11:50:00,41.31,41.32,41.28,41.29,43000.0,28.242,28.2488,28.2215,28.2283,43000.0
2014-05-22 12:00:00,41.29,41.34,41.28,41.34,39000.0,28.2283,28.2625,28.2215,28.2625,39000.0
2014-05-22 12:10:00,41.34,41.34,41.31,41.31,93000.0,28.2625,28.2625,28.242,28.242,93000.0
2014-05-22 12:20:00,41.32,41.34,41.31,41.34,42400.0,28.2488,28.2625,28.242,28.2625,42400.0
2014-05-22 12:30:00,41.34,41.34,41.31,41.34,53900.0,28.2625,28.2625,28.242,28.2625,53900.0
2014-05-22 12:40:00,41.33,41.34,41.31,41.31,44200.0,28.2557,28.2625,28.242,28.242,44200.0
2014-05-22 12:50:00,41.31,41.33,41.29,41.32,49600.0,28.242,28.2557,28.2283,28.2488,49600.0
2014-05-22 13:00:00,41.32,41.33,41.3,41.32,24900.0,28.2488,28.2557,28.2351,28.2488,24900.0
2014-05-22 13:10:00,41.31,41.32,41.3,41.3,59600.0,28.242,28.2488,28.2351,28.2351,59600.0
2014-05-22 13:20:00,41.3,41.33,41.3,41.33,32900.0,28.2351,28.2557,28.2351,28.2557,32900.0
2014-05-22 13:30:00,41.33,41.35,41.32,41.32,41000.0,28.2557,28.2693,28.2488,28.2488,41000.0
2014-05-22 13:40:00,41.32,41.34,41.3,41.33,49200.0,28.2488,28.2625,28.2351,28.2557,49200.0
2014-05-22 13:50:00,41.34,41.38,41.33,41.37,52900.0,28.2625,28.2898,28.2557,28.283,52900.0
2014-05-22 14:00:00,41.37,41.38,41.34,41.37,53800.0,28.283,28.2898,28.2625,28.283,53800.0
2014-05-22 14:10:00,41.37,41.37,41.35,41.36,30500.0,28.283,28.283,28.2693,28.2762,30500.0
2014-05-22 14:20:00,41.36,41.36,41.34,41.35,20600.0,28.2762,28.2762,28.2625,28.2693,20600.0
2014-05-22 14:30:00,41.35,41.36,41.34,41.34,36700.0,28.2693,28.2762,28.2625,28.2625,36700.0
2014-05-22 14:40:00,41.34,41.37,41.34,41.36,39400.0,28.2625,28.283,28.2625,28.2762,39400.0
2014-05-22 14:50:00,41.36,41.38,41.36,41.38,35900.0,28.2762,28.2898,28.2762,28.2898,35900.0
2014-05-22 15:00:00,41.38,41.38,41.33,41.36,56400.0,28.2898,28.2898,28.2557,28.2762,56400.0
2014-05-22 15:10:00,41.35,41.36,41.33,41.34,52000.0,28.2693,28.2762,28.2557,28.2625,52000.0
2014-05-22 15:20:00,41.35,41.35,41.32,41.33,43600.0,28.2693,28.2693,28.2488,28.2557,43600.0
2014-05-22 15:30:00,41.33,41.37,41.32,41.34,109400.0,28.2557,28.283,28.2488,28.2625,109400.0
2014-05-22 15:40:00,41.34,41.38,41.34,41.37,142300.0,28.2625,28.2898,28.2625,28.283,142300.0
2014-05-22 15:50:00,41.36,41.37,41.34,41.36,379900.0,28.2762,28.283,28.2625,28.2762,379900.0
2014-05-23 09:30:00,41.38,41.38,41.27,41.34,104400.0,28.2898,28.2898,28.2146,28.2625,104400.0
2014-05-23 09:40:00,41.34,41.43,41.27,41.27,117600.0,28.2625,28.324,28.2146,28.2146,117600.0
2014-05-23 09:50:00,41.27,41.33,41.27,41.32,68200.0,28.2146,28.2557,28.2146,28.2488,68200.0
2014-05-23 10:00:00,41.33,41.42,41.32,41.4,65000.0,28.2557,28.3172,28.2488,28.3035,65000.0
2014-05-23 10:10:00,41.4,41.42,41.37,41.4,47100.0,28.3035,28.3172,28.283,28.3035,47100.0
2014-05-23 10:20:00,41.4,41.45,41.39,41.43,55200.0,28.3035,28.3377,28.2967,28.324,55200.0
2014-05-23 10:30:00,41.43,41.52,41.43,41.52,86200.0,28.324,28.3855,28.324,28.3855,86200.0
2014-05-23 10:40:00,41.51,41.52,41.44,41.48,54800.0,28.3787,28.3855,28.3309,28.3582,54800.0
2014-05-23 10:50:00,41.48,41.48,41.41,41.45,35000.0,28.3582,28.3582,28.3103,28.3377,35000.0
2014-05-23 11:00:00,41.45,41.48,41.43,41.44,67800.0,28.3377,28.3582,28.324,28.3309,67800.0
2014-05-23 11:10:00,41.43,41.45,41.42,41.43,57200.0,28.324,28.3377,28.3172,28.324,57200.0
2014-05-23 11:20:00,41.43,41.43,41.4,41.41,37000.0,28.324,28.324,28.3035,28.3103,37000.0
2014-05-23 11:30:00,41.41,41.42,41.35,41.38,65400.0,28.3103,28.3172,28.2693,28.2898,65400.0
2014-05-23 11:40:00,41.39,41.39,41.37,41.39,39000.0,28.2967,28.2967,28.283,28.2967,39000.0
2014-05-23 11:50:00,41.39,41.41,41.36,41.39,40000.0,28.2967,28.3103,28.2762,28.2967,40000.0
2014-05-23 12:00:00,41.38,41.43,41.38,41.42,33100.0,28.2898,28.324,28.2898,28.3172,33100.0
2014-05-23 12:10:00,41.42,41.44,41.39,41.39,39900.0,28.3172,28.3309,28.2967,28.2967,39900.0
2014-05-23 12:20:00,41.39,41.4,41.38,41.4,20200.0,28.2967,28.3035,28.2898,28.3035,20200.0
2014-05-23 12:30:00,41.4,41.43,41.4,41.42,53300.0,28.3035,28.324,28.3035,28.3172,53300.0
2014-05-23 12:40:00,41.42,41.44,41.42,41.43,28300.0,28.3172,28.3309,28.3172,28.324,28300.0
2014-05-23 12:50:00,41.43,41.45,41.41,41.43,32300.0,28.324,28.3377,28.3103,28.324,32300.0
2014-05-23 13:00:00,41.42,41.42,41.39,41.4,32500.0,28.3172,28.3172,28.2967,28.3035,32500.0
2014-05-23 13:10:00,41.4,41.41,41.37,41.38,34300.0,28.3035,28.3103,28.283,28.2898,34300.0
2014-05-23 13:20:00,41.38,41.39,41.36,41.38,23500.0,28.2898,28.2967,28.2762,28.2898,23500.0
2014-05-23 13:30:00,41.38,41.4,41.37,41.39,29500.0,28.2898,28.3035,28.283,28.2967,29500.0
2014-05-23 13:40:00,41.39,41.42,41.38,41.41,47000.0,28.2967,28.3172,28.2898,28.3103,47000.0
2014-05-23 13:50:00,41.41,41.41,41.39,41.41,20500.0,28.3103,28.3103,28.2967,28.3103,20500.0
2014-05-23 14:00:00,41.42,41.43,41.4,41.41,45400.0,28.3172,28.324,28.3035,28.3103,45400.0
2014-05-23 14:10:00,41.41,41.43,41.39,41.4,27900.0,28.3103,28.324,28.2967,28.3035,27900.0
2014-05-23 14:20:00,41.4,41.43,41.4,41.42,26200.0,28.3035,28.324,28.3035,28.3172,26200.0
2014-05-23 14:30:00,41.41,41.43,41.4,41.4,55800.0,28.3103,28.324,28.3035,28.3035,55800.0
2014-05-23 14:40:00,41.4,41.42,41.4,41.42,37300.0,28.3035,28.3172,28.3035,28.3172,37300.0
2014-05-23 14:50:00,41.41,41.44,41.4,41.4,69700.0,28.3103,28.3309,28.3035,28.3035,69700.0
2014-05-23 15:00:00,41.4,41.41,41.39,41.4,41100.0,28.3035,28.3103,28.2967,28.3035,41100.0
2014-05-23 15:10:00,41.4,41.44,41.4,41.42,69100.0,28.3035,28.3309,28.3035,28.3172,69100.0
2014-05-23 15:20:00,41.42,41.47,41.41,41.47,105000.0,28.3172,28.3514,28.3103,28.3514,105000.0
2014-05-23 15:30:00,41.46,41.47,41.45,41.45,92700.0,28.3445,28.3514,28.3377,28.3377,92700.0
2014-05-23 15:40:00,41.46,41.48,41.45,41.46,146400.0,28.3445,28.3582,28.3377,28.3445,146400.0
2014-05-23 15:50:00,41.47,41.49,41.45,41.46,322900.0,28.3514,28.365,28.3377,28.3445,322900.0
2014-05-27 09:30:00,41.61,41.65,41.5,41.55,250100.0,28.4471,28.4744,28.3719,28.4061,250100.0
2014-05-27 09:40:00,41.56,41.66,41.54,41.61,218400.0,28.4129,28.4813,28.3992,28.4471,218400.0
2014-05-27 09:50:00,41.62,41.67,41.6,41.66,108300.0,28.4539,28.4881,28.4402,28.4813,108300.0
2014-05-27 10:00:00,41.66,41.68,41.65,41.68,115100.0,28.4813,28.4949,28.4744,28.4949,115100.0
2014-05-27 10:10:00,41.68,41.75,41.67,41.73,168100.0,28.4949,28.5428,28.4881,28.5291,168100.0
2014-05-27 10:20:00,41.72,41.83,41.72,41.82,216500.0,28.5223,28.5975,28.5223,28.5906,216500.0
2014-05-27 10:30:00,41.82,41.82,41.78,41.79,95000.0,28.5906,28.5906,28.5633,28.5701,95000.0
2014-05-27 10:40:00,41.79,41.87,41.78,41.86,84400.0,28.5701,28.6248,28.5633,28.618,84400.0
2014-05-27 10:50:00,41.86,41.88,41.84,41.86,135300.0,28.618,28.6317,28.6043,28.618,135300.0
2014-05-27 11:00:00,41.85,41.97,41.84,41.92,214100.0,28.6112,28.6932,28.6043,28.659,214100.0
2014-05-27 11:10:00,41.93,41.93,41.81,41.81,179700.0,28.6658,28.6658,28.5838,28.5838,179700.0
2014-05-27 11:20:00,41.81,41.81,41.73,41.73,108200.0,28.5838,28.5838,28.5291,28.5291,108200.0
2014-05-27 11:30:00,41.73,41.81,41.73,41.81,127200.0,28.5291,28.5838,28.5291,28.5838,127200.0
2014-05-27 11:40:00,41.81,41.81,41.72,41.77,85200.0,28.5838,28.5838,28.5223,28.5565,85200.0
2014-05-27 11:50:00,41.76,41.79,41.75,41.78,72000.0,28.5496,28.5701,28.5428,28.5633,72000.0
2014-05-27 12:00:00,41.77,41.8,41.77,41.8,53600.0,28.5565,28.577,28.5565,28.577,53600.0
2014-05-27 12:10:00,41.8,41.81,41.74,41.75,99500.0,28.577,28.5838,28.536,28.5428,99500.0
2014-05-27 12:20:00,41.74,41.75,41.65,41.68,166500.0,28.536,28.5428,28.4744,28.4949,166500.0
2014-05-27 12:30:00,41.67,41.75,41.67,41.75,104800.0,28.4881,28.5428,28.4881,28.5428,104800.0
2014-05-27 12:40:00,41.74,41.76,41.71,41.72,68200.0,28.536,28.5496,28.5154,28.5223,68200.0
2014-05-27 12:50:00,41.72,41.72,41.66,41.69,63400.0,28.5223,28.5223,28.4813,28.5018,63400.0
2014-05-27 13:00:00,41.68,41.74,41.68,41.72,81700.0,28.4949,28.536,28.4949,28.5223,81700.0
2014-05-27 13:10:00,41.72,41.76,41.7,41.74,73800.0,28.5223,28.5496,28.5086,28.536,73800.0
2014-05-27 13:20:00,41.74,41.76,41.73,41.73,41300.0,28.536,28.5496,28.5291,28.5291,41300.0
2014-05-27 13:30:00,41.74,41.74,41.69,41.73,140500.0,28.536,28.536,28.5018,28.5291,140500.0
2014-05-27 13:40:00,41.73,41.76,41.71,41.76,103600.0,28.5291,28.5496,28.5154,28.5496,103600.0
2014-05-27 13:50:00,41.75,41.76,41.73,41.73,109900.0,28.5428,28.5496,28.5291,28.5291,109900.0
2014-05-27 14:00:00,41.73,41.74,41.71,41.71,25700.0,28.5291,28.536,28.5154,28.5154,25700.0
2014-05-27 14:10:00,41.71,41.74,41.71,41.74,61400.0,28.5154,28.536,28.5154,28.536,61400.0
2014-05-27 14:20:00,41.73,41.77,41.73,41.74,84000.0,28.5291,28.5565,28.5291,28.536,84000.0
2014-05-27 14:30:00,41.75,41.76,41.7,41.72,63000.0,28.5428,28.5496,28.5086,28.5223,63000.0
2014-05-27 14:40:00,41.71,41.76,41.71,41.75,98400.0,28.5154,28.5496,28.5154,28.5428,98400.0
2014-05-27 14:50:00,41.75,41.79,41.74,41.77,146100.0,28.5428,28.5701,28.536,28.5565,146100.0
2014-05-27 15:00:00,41.77,41.8,41.77,41.78,100400.0,28.5565,28.577,28.5565,28.5633,100400.0
2014-05-27 15:10:00,41.79,41.81,41.76,41.79,109700.0,28.5701,28.5838,28.5496,28.5701,109700.0
2014-05-27 15:20:00,41.79,41.81,41.78,41.79,113600.0,28.5701,28.5838,28.5633,28.5701,113600.0
2014-05-27 15:30:00,41.79,41.79,41.74,41.78,135900.0,28.5701,28.5701,28.536,28.5633,135900.0
2014-05-27 15:40:00,41.78,41.8,41.76,41.76,172900.0,28.5633,28.577,28.5496,28.5496,172900.0
2014-05-27 15:50:00,41.76,41.77,41.74,41.75,423700.0,28.5496,28.5565,28.536,28.5428,423700.0
2014-05-28 09:30:00,41.72,41.76,41.57,41.65,200800.0,28.5223,28.5496,28.4197,28.4744,200800.0
2014-05-28 09:40:00,41.64,41.76,41.63,41.73,110800.0,28.4676,28.5496,28.4608,28.5291,110800.0
2014-05-28 09:50:00,41.73,41.84,41.7,41.71,105400.0,28.5291,28.6043,28.5086,28.5154,105400.0
2014-05-28 10:00:00,41.71,41.8,41.67,41.75,176000.0,28.5154,28.577,28.4881,28.5428,176000.0
2014-05-28 10:10:00,41.74,41.75,41.69,41.7,80500.0,28.536,28.5428,28.5018,28.5086,80500.0
2014-05-28 10:20:00,41.7,41.73,41.69,41.73,50900.0,28.5086,28.5291,28.5018,28.5291,50900.0
2014-05-28 10:30:00,41.73,41.74,41.71,41.71,91000.0,28.5291,28.536,28.5154,28.5154,91000.0
2014-05-28 10:40:00,41.72,41.77,41.71,41.77,160300.0,28.5223,28.5565,28.5154,28.5565,160300.0
2014-05-28 10:50:00,41.77,41.8,41.74,41.78,67100.0,28.5565,28.577,28.536,28.5633,67100.0
2014-05-28 11:00:00,41.77,41.82,41.77,41.82,127800.0,28.5565,28.5906,28.5565,28.5906,127800.0
2014-05-28 11:10:00,41.81,41.83,41.8,41.82,49300.0,28.5838,28.5975,28.577,28.5906,49300.0
2014-05-28 11:20:00,41.82,41.83,41.8,41.8,41700.0,28.5906,28.5975,28.577,28.577,41700.0
2014-05-28 11:30:00,41.8,41.85,41.79,41.82,58200.0,28.577,28.6112,28.5701,28.5906,58200.0
2014-05-28 11:40:00,41.82,41.83,41.79,41.82,40900.0,28.5906,28.5975,28.5701,28.5906,40900.0
2014-05-28 11:50:00,41.82,41.83,41.79,41.8,63000.0,28.5906,28.5975,28.5701,28.577,63000.0
2014-05-28 12:00:00,41.8,41.81,41.76,41.76,62900.0,28.577,28.5838,28.5496,28.5496,62900.0
2014-05-28 12:10:00,41.75,41.79,41.75,41.79,56200.0,28.5428,28.5701,28.5428,28.5701,56200.0
2014-05-28 12:20:00,41.79,41.8,41.75,41.76,69400.0,28.5701,28.577,28.5428,28.5496,69400.0
2014-05-28 12:30:00,41.75,41.78,41.75,41.78,39600.0,28.5428,28.5633,28.5428,28.5633,39600.0
2014-05-28 12:40:00,41.77,41.81,41.77,41.8,86900.0,28.5565,28.5838,28.5565,28.577,86900.0
2014-05-28 12:50:00,41.8,41.83,41.8,41.8,51300.0,28.577,28.5975,28.577,28.577,51300.0
2014-05-28 13:00:00,41.81,41.82,41.8,41.81,31200.0,28.5838,28.5906,28.577,28.5838,31200.0
2014-05-28 13:10:00,41.81,41.83,41.8,41.83,43900.0,28.5838,28.5975,28.577,28.5975,43900.0
2014-05-28 13:20:00,41.83,41.85,41.83,41.85,48400.0,28.5975,28.6112,28.5975,28.6112,48400.0
2014-05-28 13:30:00,41.84,41.86,41.83,41.84,77400.0,28.6043,28.618,28.5975,28.6043,77400.0
2014-05-28 13:40:00,41.84,41.89,41.84,41.87,124900.0,28.6043,28.6385,28.6043,28.6248,124900.0
2014-05-28 13:50:00,41.88,41.93,41.87,41.91,112300.0,28.6317,28.6658,28.6248,28.6522,112300.0
2014-05-28 14:00:00,41.91,41.92,41.9,41.92,122900.0,28.6522,28.659,28.6453,28.659,122900.0
2014-05-28 14:10:00,41.91,41.96,41.9,41.95,388100.0,28.6522,28.6864,28.6453,28.6795,388100.0
2014-05-28 14:20:00,41.95,41.98,41.94,41.98,148800.0,28.6795,28.7,28.6727,28.7,148800.0
2014-05-28 14:30:00,41.97,42.05,41.96,42.0,367600.0,28.6932,28.7479,28.6864,28.7137,367600.0
2014-05-28 14:40:00,42.0,42.02,41.99,42.01,132200.0,28.7137,28.7274,28.7069,28.7205,132200.0
2014-05-28 14:50:00,42.01,42.03,42.0,42.01,77700.0,28.7205,28.7342,28.7137,28.7205,77700.0
2014-05-28 15:00:00,42.01,42.07,42.01,42.07,175000.0,28.7205,28.7616,28.7205,28.7616,175000.0
2014-05-28 15:10:00,42.07,42.1,42.06,42.07,178100.0,28.7616,28.7821,28.7547,28.7616,178100.0
2014-05-28 15:20:00,42.07,42.12,42.07,42.09,201100.0,28.7616,28.7957,28.7616,28.7752,201100.0
2014-05-28 15:30:00,42.09,42.12,42.09,42.1,295100.0,28.7752,28.7957,28.7752,28.7821,295100.0
2014-05-28 15:40:00,42.09,42.11,42.06,42.07,326200.0,28.7752,28.7889,28.7547,28.7616,326200.0
2014-05-28 15:50:00,42.07,42.08,41.99,42.03,795800.0,28.7616,28.7684,28.7069,28.7342,795800.0
2014-05-29 09:30:00,42.22,42.22,42.0,42.06,183500.0,28.8641,28.8641,28.7137,28.7547,183500.0
2014-05-29 09:40:00,42.05,42.12,42.05,42.09,111500.0,28.7479,28.7957,28.7479,28.7752,111500.0
2014-05-29 09:50:00,42.08,42.1,42.05,42.06,103200.0,28.7684,28.7821,28.7479,28.7547,103200.0
2014-05-29 10:00:00,42.06,42.08,41.95,41.98,98000.0,28.7547,28.7684,28.6795,28.7,98000.0
2014-05-29 10:10:00,41.99,42.01,41.93,41.96,243800.0,28.7069,28.7205,28.6658,28.6864,243800.0
2014-05-29 10:20:00,41.96,41.98,41.91,41.94,127500.0,28.6864,28.7,28.6522,28.6727,127500.0
2014-05-29 10:30:00,41.94,41.94,41.87,41.92,145600.0,28.6727,28.6727,28.6248,28.659,145600.0
2014-05-29 10:40:00,41.92,41.97,41.9,41.92,66200.0,28.659,28.6932,28.6453,28.659,66200.0
2014-05-29 10:50:00,41.92,41.97,41.91,41.95,75100.0,28.659,28.6932,28.6522,28.6795,75100.0
2014-05-29 11:00:00,41.96,41.96,41.9,41.94,58800.0,28.6864,28.6864,28.6453,28.6727,58800.0
2014-05-29 11:10:00,41.94,41.97,41.92,41.94,58300.0,28.6727,28.6932,28.659,28.6727,58300.0
2014-05-29 11:20:00,41.94,41.99,41.93,41.98,83800.0,28.6727,28.7069,28.6658,28.7,83800.0
2014-05-29 11:30:00,41.98,42.04,41.98,42.0,103700.0,28.7,28.7411,28.7,28.7137,103700.0
2014-05-29 11:40:00,42.0,42.01,41.95,41.97,81200.0,28.7137,28.7205,28.6795,28.6932,81200.0
2014-05-29 11:50:00,41.98,41.98,41.93,41.95,60400.0,28.7,28.7,28.6658,28.6795,60400.0
2014-05-29 12:00:00,41.95,42.01,41.95,42.01,69400.0,28.6795,28.7205,28.6795,28.7205,69400.0
2014-05-29 12:10:00,42.01,42.02,41.98,41.98,39800.0,28.7205,28.7274,28.7,28.7,39800.0
2014-05-29 12:20:00,41.98,42.01,41.96,41.98,58400.0,28.7,28.7205,28.6864,28.7,58400.0
2014-05-29 12:30:00,41.98,42.02,41.96,42.0,124400.0,28.7,28.7274,28.6864,28.7137,124400.0
2014-05-29 12:40:00,42.01,42.02,41.99,42.0,95600.0,28.7205,28.7274,28.7069,28.7137,95600.0
2014-05-29 12:50:00,42.0,42.01,41.98,42.0,47700.0,28.7137,28.7205,28.7,28.7137,47700.0
2014-05-29 13:00:00,42.0,42.0,41.96,41.98,62400.0,28.7137,28.7137,28.6864,28.7,62400.0
2014-05-29 13:10:00,41.97,41.98,41.95,41.95,29300.0,28.6932,28.7,28.6795,28.6795,29300.0
2014-05-29 13:20:00,41.96,41.96,41.9,41.92,60600.0,28.6864,28.6864,28.6453,28.659,60600.0
2014-05-29 13:30:00,41.92,41.92,41.89,41.89,38600.0,28.659,28.659,28.6385,28.6385,38600.0
2014-05-29 13:40:00,41.89,41.9,41.88,41.89,112700.0,28.6385,28.6453,28.6317,28.6385,112700.0
2014-05-29 13:50:00,41.9,41.9,41.87,41.9,59700.0,28.6453,28.6453,28.6248,28.6453,59700.0
2014-05-29 14:00:00,41.89,41.9,41.84,41.85,137700.0,28.6385,28.6453,28.6043,28.6112,137700.0
2014-05-29 14:10:00,41.84,41.89,41.83,41.83,144000.0,28.6043,28.6385,28.5975,28.5975,144000.0
2014-05-29 14:20:00,41.83,41.88,41.83,41.86,132800.0,28.5975,28.6317,28.5975,28.618,132800.0
2014-05-29 14:30:00,41.86,41.9,41.8,41.89,181400.0,28.618,28.6453,28.577,28.6385,181400.0
2014-05-29 14:40:00,41.9,41.91,41.86,41.89,62000.0,28.6453,28.6522,28.618,28.6385,62000.0
2014-05-29 14:50:00,41.89,41.9,41.86,41.89,141600.0,28.6385,28.6453,28.618,28.6385,141600.0
2014-05-29 15:00:00,41.89,41.98,41.89,41.95,165200.0,28.6385,28.7,28.6385,28.6795,165200.0
2014-05-29 15:10:00,41.95,41.97,41.93,41.94,98700.0,28.6795,28.6932,28.6658,28.6727,98700.0
2014-05-29 15:20:00,41.94,42.0,41.94,42.0,108800.0,28.6727,28.7137,28.6727,28.7137,108800.0
2014-05-29 15:30:00,42.0,42.0,41.97,41.97,183300.0,28.7137,28.7137,28.6932,28.6932,183300.0
2014-05-29 15:40:00,41.97,42.02,41.96,42.02,238300.0,28.6932,28.7274,28.6864,28.7274,238300.0
2014-05-29 15:50:00,42.02,42.04,42.02,42.03,491000.0,28.7274,28.7411,28.7274,28.7342,491000.0
2014-05-30 09:30:00,41.98,42.14,41.97,42.08,163700.0,28.7,28.8094,28.6932,28.7684,163700.0
2014-05-30 09:40:00,42.08,42.22,42.08,42.17,120500.0,28.7684,28.8641,28.7684,28.8299,120500.0
2014-05-30 09:50:00,42.16,42.3,42.16,42.27,159300.0,28.8231,28.9188,28.8231,28.8983,159300.0
2014-05-30 10:00:00,42.27,42.33,42.24,42.3,138300.0,28.8983,28.9393,28.8778,28.9188,138300.0
2014-05-30 10:10:00,42.3,42.31,42.22,42.25,242600.0,28.9188,28.9256,28.8641,28.8846,242600.0
2014-05-30 10:20:00,42.26,42.31,42.26,42.28,206400.0,28.8915,28.9256,28.8915,28.9051,206400.0
2014-05-30 10:30:00,42.28,42.28,42.15,42.15,97100.0,28.9051,28.9051,28.8163,28.8163,97100.0
2014-05-30 10:40:00,42.15,42.2,42.15,42.19,81400.0,28.8163,28.8504,28.8163,28.8436,81400.0
2014-05-30 10:50:00,42.19,42.25,42.17,42.23,42700.0,28.8436,28.8846,28.8299,28.8709,42700.0
2014-05-30 11:00:00,42.23,42.24,42.2,42.2,45500.0,28.8709,28.8778,28.8504,28.8504,45500.0
2014-05-30 11:10:00,42.21,42.22,42.2,42.22,66100.0,28.8573,28.8641,28.8504,28.8641,66100.0
2014-05-30 11:20:00,42.21,42.23,42.17,42.2,82900.0,28.8573,28.8709,28.8299,28.8504,82900.0
2014-05-30 11:30:00,42.2,42.22,42.19,42.2,40200.0,28.8504,28.8641,28.8436,28.8504,40200.0
2014-05-30 11:40:00,42.21,42.23,42.19,42.22,77900.0,28.8573,28.8709,28.8436,28.8641,77900.0
2014-05-30 11:50:00,42.22,42.23,42.21,42.23,131400.0,28.8641,28.8709,28.8573,28.8709,131400.0
2014-05-30 12:00:00,42.22,42.26,42.21,42.22,170800.0,28.8641,28.8915,28.8573,28.8641,170800.0
2014-05-30 12:10:00,42.23,42.23,42.19,42.23,80400.0,28.8709,28.8709,28.8436,28.8709,80400.0
2014-05-30 12:20:00,42.22,42.24,42.2,42.22,67200.0,28.8641,28.8778,28.8504,28.8641,67200.0
2014-05-30 12:30:00,42.22,42.23,42.19,42.19,103300.0,28.8641,28.8709,28.8436,28.8436,103300.0
2014-05-30 12:40:00,42.19,42.21,42.16,42.18,80500.0,28.8436,28.8573,28.8231,28.8368,80500.0
2014-05-30 12:50:00,42.17,42.17,42.13,42.14,39200.0,28.8299,28.8299,28.8026,28.8094,39200.0
2014-05-30 13:00:00,42.15,42.18,42.12,42.18,66000.0,28.8163,28.8368,28.7957,28.8368,66000.0
2014-05-30 13:10:00,42.18,42.18,42.15,42.16,41600.0,28.8368,28.8368,28.8163,28.8231,41600.0
2014-05-30 13:20:00,42.15,42.19,42.14,42.15,43200.0,28.8163,28.8436,28.8094,28.8163,43200.0
2014-05-30 13:30:00,42.15,42.17,42.11,42.14,76800.0,28.8163,28.8299,28.7889,28.8094,76800.0
2014-05-30 13:40:00,42.14,42.14,42.09,42.11,115800.0,28.8094,28.8094,28.7752,28.7889,115800.0
2014-05-30 13:50:00,42.11,42.15,42.11,42.14,41100.0,28.7889,28.8163,28.7889,28.8094,41100.0
2014-05-30 14:00:00,42.15,42.19,42.12,42.18,73100.0,28.8163,28.8436,28.7957,28.8368,73100.0
2014-05-30 14:10:00,42.18,42.2,42.18,42.18,52800.0,28.8368,28.8504,28.8368,28.8368,52800.0
2014-05-30 14:20:00,42.19,42.2,42.17,42.2,78200.0,28.8436,28.8504,28.8299,28.8504,78200.0
2014-05-30 14:30:00,42.19,42.2,42.14,42.15,55300.0,28.8436,28.8504,28.8094,28.8163,55300.0
2014-05-30 14:40:00,42.15,42.2,42.15,42.19,78700.0,28.8163,28.8504,28.8163,28.8436,78700.0
2014-05-30 14:50:00,42.18,42.19,42.14,42.14,83900.0,28.8368,28.8436,28.8094,28.8094,83900.0
2014-05-30 15:00:00,42.15,42.17,42.13,42.15,84500.0,28.8163,28.8299,28.8026,28.8163,84500.0
2014-05-30 15:10:00,42.16,42.16,42.14,42.15,88300.0,28.8231,28.8231,28.8094,28.8163,88300.0
2014-05-30 15:20:00,42.15,42.16,42.1,42.14,180700.0,28.8163,28.8231,28.7821,28.8094,180700.0
2014-05-30 15:30:00,42.15,42.16,42.11,42.11,212000.0,28.8163,28.8231,28.7889,28.7889,212000.0
2014-05-30 15:40:00,42.11,42.2,42.11,42.17,302800.0,28.7889,28.8504,28.7889,28.8299,302800.0
2014-05-30 15:50:00,42.17,42.2,42.15,42.18,458100.0,28.8299,28.8504,28.8163,28.8368,458100.0
2014-06-02 09:30:00,42.22,42.25,42.11,42.18,170500.0,28.8641,28.8846,28.7889,28.8368,170500.0
2014-06-02 09:40:00,42.18,42.18,42.03,42.03,72900.0,28.8368,28.8368,28.7342,28.7342,72900.0
2014-06-02 09:50:00,42.04,42.14,42.04,42.09,100800.0,28.7411,28.8094,28.7411,28.7752,100800.0
2014-06-02 10:00:00,42.08,42.08,41.96,41.97,225400.0,28.7684,28.7684,28.6864,28.6932,225400.0
2014-06-02 10:10:00,41.96,42.01,41.95,41.97,81600.0,28.6864,28.7205,28.6795,28.6932,81600.0
2014-06-02 10:20:00,41.98,41.98,41.91,41.94,76100.0,28.7,28.7,28.6522,28.6727,76100.0
2014-06-02 10:30:00,41.94,41.96,41.93,41.95,71700.0,28.6727,28.6864,28.6658,28.6795,71700.0
2014-06-02 10:40:00,41.95,41.96,41.84,41.85,108800.0,28.6795,28.6864,28.6043,28.6112,108800.0
2014-06-02 10:50:00,41.84,41.91,41.82,41.9,62700.0,28.6043,28.6522,28.5906,28.6453,62700.0
2014-06-02 11:00:00,41.91,41.97,41.89,41.96,136700.0,28.6522,28.6932,28.6385,28.6864,136700.0
2014-06-02 11:10:00,41.96,42.04,41.95,41.95,79700.0,28.6864,28.7411,28.6795,28.6795,79700.0
2014-06-02 11:20:00,41.95,42.04,41.94,42.02,174600.0,28.6795,28.7411,28.6727,28.7274,174600.0
2014-06-02 11:30:00,42.03,42.05,41.97,42.0,135300.0,28.7342,28.7479,28.6932,28.7137,135300.0
2014-06-02 11:40:00,42.01,42.04,41.99,42.01,88500.0,28.7205,28.7411,28.7069,28.7205,88500.0
2014-06-02 11:50:00,42.01,42.12,42.01,42.12,225300.0,28.7205,28.7957,28.7205,28.7957,225300.0
2014-06-02 12:00:00,42.13,42.16,42.11,42.12,136700.0,28.8026,28.8231,28.7889,28.7957,136700.0
2014-06-02 12:10:00,42.13,42.14,42.09,42.1,63000.0,28.8026,28.8094,28.7752,28.7821,63000.0
2014-06-02 12:20:00,42.11,42.14,42.09,42.11,90600.0,28.7889,28.8094,28.7752,28.7889,90600.0
2014-06-02 12:30:00,42.11,42.14,42.09,42.12,75600.0,28.7889,28.8094,28.7752,28.7957,75600.0
2014-06-02 12:40:00,42.13,42.16,42.12,42.16,29500.0,28.8026,28.8231,28.7957,28.8231,29500.0
2014-06-02 12:50:00,42.16,42.19,42.14,42.19,85000.0,28.8231,28.8436,28.8094,28.8436,85000.0
2014-06-02 13:00:00,42.19,42.21,42.18,42.18,52500.0,28.8436,28.8573,28.8368,28.8368,52500.0
2014-06-02 13:10:00,42.19,42.2,42.15,42.18,52300.0,28.8436,28.8504,28.8163,28.8368,52300.0
2014-06-02 13:20:00,42.18,42.23,42.17,42.23,70300.0,28.8368,28.8709,28.8299,28.8709,70300.0
2014-06-02 13:30:00,42.23,42.24,42.19,42.21,65200.0,28.8709,28.8778,28.8436,28.8573,65200.0
2014-06-02 13:40:00,42.22,42.23,42.19,42.22,59000.0,28.8641,28.8709,28.8436,28.8641,59000.0
2014-06-02 13:50:00,42.22,42.23,42.21,42.23,34100.0,28.8641,28.8709,28.8573,28.8709,34100.0
2014-06-02 14:00:00,42.23,42.24,42.2,42.2,70700.0,28.8709,28.8778,28.8504,28.8504,70700.0
2014-06-02 14:10:00,42.21,42.21,42.18,42.19,67200.0,28.8573,28.8573,28.8368,28.8436,67200.0
2014-06-02 14:20:00,42.19,42.21,42.19,42.21,50000.0,28.8436,28.8573,28.8436,28.8573,50000.0
2014-06-02 14:30:00,42.21,42.24,42.2,42.23,66400.0,28.8573,28.8778,28.8504,28.8709,66400.0
2014-06-02 14:40:00,42.23,42.23,42.21,42.23,111000.0,28.8709,28.8709,28.8573,28.8709,111000.0
2014-06-02 14:50:00,42.23,42.23,42.21,42.23,88300.0,28.8709,28.8709,28.8573,28.8709,88300.0
2014-06-02 15:00:00,42.23,42.24,42.21,42.23,143500.0,28.8709,28.8778,28.8573,28.8709,143500.0
2014-06-02 15:10:00,42.22,42.23,42.2,42.21,125000.0,28.8641,28.8709,28.8504,28.8573,125000.0
2014-06-02 15:20:00,42.21,42.21,42.17,42.19,160200.0,28.8573,28.8573,28.8299,28.8436,160200.0
2014-06-02 15:30:00,42.18,42.2,42.17,42.18,138800.0,28.8368,28.8504,28.8299,28.8368,138800.0
2014-06-02 15:40:00,42.18,42.19,42.16,42.18,193500.0,28.8368,28.8436,28.8231,28.8368,193500.0
2014-06-02 15:50:00,42.19,42.19,42.14,42.17,425800.0,28.8436,28.8436,28.8094,28.8299,425800.0
2014-06-03 09:30:00,42.07,42.19,42.0,42.18,223200.0,28.7616,28.8436,28.7137,28.8368,223200.0
2014-06-03 09:40:00,42.19,42.19,42.13,42.17,94700.0,28.8436,28.8436,28.8026,28.8299,94700.0
2014-06-03 09:50:00,42.18,42.32,42.15,42.32,162900.0,28.8368,28.9325,28.8163,28.9325,162900.0
2014-06-03 10:00:00,42.32,42.39,42.32,42.36,174600.0,28.9325,28.9803,28.9325,28.9598,174600.0
2014-06-03 10:10:00,42.36,42.37,42.28,42.32,89400.0,28.9598,28.9667,28.9051,28.9325,89400.0
2014-06-03 10:20:00,42.32,42.36,42.25,42.3,98000.0,28.9325,28.9598,28.8846,28.9188,98000.0
2014-06-03 10:30:00,42.3,42.37,42.28,42.34,145900.0,28.9188,28.9667,28.9051,28.9461,145900.0
2014-06-03 10:40:00,42.35,42.35,42.23,42.27,173700.0,28.953,28.953,28.8709,28.8983,173700.0
2014-06-03 10:50:00,42.27,42.31,42.19,42.23,135000.0,28.8983,28.9256,28.8436,28.8709,135000.0
2014-06-03 11:00:00,42.22,42.23,42.16,42.16,52300.0,28.8641,28.8709,28.8231,28.8231,52300.0
2014-06-03 11:10:00,42.17,42.19,42.15,42.19,76600.0,28.8299,28.8436,28.8163,28.8436,76600.0
2014-06-03 11:20:00,42.19,42.19,42.14,42.18,79500.0,28.8436,28.8436,28.8094,28.8368,79500.0
2014-06-03 11:30:00,42.18,42.21,42.15,42.17,117800.0,28.8368,28.8573,28.8163,28.8299,117800.0
2014-06-03 11:40:00,42.16,42.17,42.09,42.13,70600.0,28.8231,28.8299,28.7752,28.8026,70600.0
2014-06-03 11:50:00,42.13,42.15,42.09,42.12,61200.0,28.8026,28.8163,28.7752,28.7957,61200.0
2014-06-03 12:00:00,42.13,42.18,42.13,42.15,54200.0,28.8026,28.8368,28.8026,28.8163,54200.0
2014-06-03 12:10:00,42.16,42.21,42.15,42.18,39800.0,28.8231,28.8573,28.8163,28.8368,39800.0
2014-06-03 12:20:00,42.18,42.2,42.17,42.2,61000.0,28.8368,28.8504,28.8299,28.8504,61000.0
2014-06-03 12:30:00,42.2,42.2,42.18,42.18,31600.0,28.8504,28.8504,28.8368,28.8368,31600.0
2014-06-03 12:40:00,42.18,42.19,42.15,42.16,77100.0,28.8368,28.8436,28.8163,28.8231,77100.0
2014-06-03 12:50:00,42.16,42.2,42.16,42.2,44200.0,28.8231,28.8504,28.8231,28.8504,44200.0
2014-06-03 13:00:00,42.2,42.26,42.2,42.26,60800.0,28.8504,28.8915,28.8504,28.8915,60800.0
2014-06-03 13:10:00,42.26,42.27,42.24,42.25,68700.0,28.8915,28.8983,28.8778,28.8846,68700.0
2014-06-03 13:20:00,42.24,42.28,42.24,42.26,62400.0,28.8778,28.9051,28.8778,28.8915,62400.0
2014-06-03 13:30:00,42.27,42.28,42.26,42.27,36000.0,28.8983,28.9051,28.8915,28.8983,36000.0
2014-06-03 13:40:00,42.28,42.28,42.26,42.27,49500.0,28.9051,28.9051,28.8915,28.8983,49500.0
2014-06-03 13:50:00,42.28,42.3,42.28,42.28,44300.0,28.9051,28.9188,28.9051,28.9051,44300.0
2014-06-03 14:00:00,42.28,42.29,42.27,42.27,29300.0,28.9051,28.912,28.8983,28.8983,29300.0
2014-06-03 14:10:00,42.27,42.27,42.24,42.25,54400.0,28.8983,28.8983,28.8778,28.8846,54400.0
2014-06-03 14:20:00,42.25,42.29,42.25,42.27,41800.0,28.8846,28.912,28.8846,28.8983,41800.0
2014-06-03 14:30:00,42.28,42.28,42.25,42.25,41100.0,28.9051,28.9051,28.8846,28.8846,41100.0
2014-06-03 14:40:00,42.25,42.29,42.25,42.27,47000.0,28.8846,28.912,28.8846,28.8983,47000.0
2014-06-03 14:50:00,42.27,42.29,42.25,42.29,97900.0,28.8983,28.912,28.8846,28.912,97900.0
2014-06-03 15:00:00,42.28,42.29,42.21,42.22,72900.0,28.9051,28.912,28.8573,28.8641,72900.0
2014-06-03 15:10:00,42.22,42.27,42.22,42.27,97500.0,28.8641,28.8983,28.8641,28.8983,97500.0
2014-06-03 15:20:00,42.26,42.31,42.26,42.31,75300.0,28.8915,28.9256,28.8915,28.9256,75300.0
2014-06-03 15:30:00,42.31,42.32,42.27,42.27,108400.0,28.9256,28.9325,28.8983,28.8983,108400.0
2014-06-03 15:40:00,42.27,42.32,42.27,42.28,173800.0,28.8983,28.9325,28.8983,28.9051,173800.0
2014-06-03 15:50:00,42.28,42.29,42.23,42.24,338600.0,28.9051,28.912,28.8709,28.8778,338600.0
2014-06-04 09:30:00,42.11,42.3,42.04,42.25,245200.0,28.7889,28.9188,28.7411,28.8846,245200.0
2014-06-04 09:40:00,42.25,42.28,42.17,42.21,112800.0,28.8846,28.9051,28.8299,28.8573,112800.0
2014-06-04 09:50:00,42.2,42.21,42.09,42.11,112800.0,28.8504,28.8573,28.7752,28.7889,112800.0
2014-06-04 10:00:00,42.12,42.24,42.12,42.2,86900.0,28.7957,28.8778,28.7957,28.8504,86900.0
2014-06-04 10:10:00,42.2,42.29,42.19,42.2,79800.0,28.8504,28.912,28.8436,28.8504,79800.0
2014-06-04 10:20:00,42.21,42.21,42.14,42.15,84100.0,28.8573,28.8573,28.8094,28.8163,84100.0
2014-06-04 10:30:00,42.15,42.24,42.14,42.23,55300.0,28.8163,28.8778,28.8094,28.8709,55300.0
2014-06-04 10:40:00,42.24,42.26,42.16,42.17,57800.0,28.8778,28.8915,28.8231,28.8299,57800.0
2014-06-04 10:50:00,42.17,42.28,42.16,42.27,78300.0,28.8299,28.9051,28.8231,28.8983,78300.0
2014-06-04 11:00:00,42.28,42.3,42.26,42.28,52200.0,28.9051,28.9188,28.8915,28.9051,52200.0
2014-06-04 11:10:00,42.28,42.28,42.23,42.26,43500.0,28.9051,28.9051,28.8709,28.8915,43500.0
2014-06-04 11:20:00,42.26,42.32,42.26,42.29,101400.0,28.8915,28.9325,28.8915,28.912,101400.0
2014-06-04 11:30:00,42.29,42.3,42.27,42.3,72400.0,28.912,28.9188,28.8983,28.9188,72400.0
2014-06-04 11:40:00,42.3,42.34,42.29,42.3,88300.0,28.9188,28.9461,28.912,28.9188,88300.0
2014-06-04 11:50:00,42.3,42.32,42.29,42.29,57200.0,28.9188,28.9325,28.912,28.912,57200.0
2014-06-04 12:00:00,42.3,42.31,42.29,42.31,36800.0,28.9188,28.9256,28.912,28.9256,36800.0
2014-06-04 12:10:00,42.31,42.31,42.29,42.3,77700.0,28.9256,28.9256,28.912,28.9188,77700.0
2014-06-04 12:20:00,42.3,42.3,42.27,42.29,120500.0,28.9188,28.9188,28.8983,28.912,120500.0
2014-06-04 12:30:00,42.29,42.29,42.23,42.26,64900.0,28.912,28.912,28.8709,28.8915,64900.0
2014-06-04 12:40:00,42.25,42.29,42.23,42.24,55700.0,28.8846,28.912,28.8709,28.8778,55700.0
2014-06-04 12:50:00,42.24,42.29,42.23,42.29,62300.0,28.8778,28.912,28.8709,28.912,62300.0
2014-06-04 13:00:00,42.29,42.34,42.29,42.34,127300.0,28.912,28.9461,28.912,28.9461,127300.0
2014-06-04 13:10:00,42.34,42.38,42.32,42.38,100700.0,28.9461,28.9735,28.9325,28.9735,100700.0
2014-06-04 13:20:00,42.38,42.39,42.35,42.36,68000.0,28.9735,28.9803,28.953,28.9598,68000.0
2014-06-04 13:30:00,42.36,42.36,42.3,42.33,149600.0,28.9598,28.9598,28.9188,28.9393,149600.0
2014-06-04 13:40:00,42.33,42.36,42.33,42.33,65100.0,28.9393,28.9598,28.9393,28.9393,65100.0
2014-06-04 13:50:00,42.34,42.34,42.32,42.34,36200.0,28.9461,28.9461,28.9325,28.9461,36200.0
2014-06-04 14:00:00,42.34,42.37,42.33,42.36,59800.0,28.9461,28.9667,28.9393,28.9598,59800.0
2014-06-04 14:10:00,42.36,42.39,42.34,42.39,80800.0,28.9598,28.9803,28.9461,28.9803,80800.0
2014-06-04 14:20:00,42.39,42.39,42.35,42.37,143300.0,28.9803,28.9803,28.953,28.9667,143300.0
2014-06-04 14:30:00,42.37,42.37,42.35,42.35,37000.0,28.9667,28.9667,28.953,28.953,37000.0
2014-06-04 14:40:00,42.36,42.36,42.32,42.34,134100.0,28.9598,28.9598,28.9325,28.9461,134100.0
2014-06-04 14:50:00,42.34,42.37,42.33,42.37,64900.0,28.9461,28.9667,28.9393,28.9667,64900.0
2014-06-04 15:00:00,42.37,42.37,42.34,42.36,121900.0,28.9667,28.9667,28.9461,28.9598,121900.0
2014-06-04 15:10:00,42.36,42.39,42.35,42.35,95800.0,28.9598,28.9803,28.953,28.953,95800.0
2014-06-04 15:20:00,42.36,42.38,42.35,42.38,72900.0,28.9598,28.9735,28.953,28.9735,72900.0
2014-06-04 15:30:00,42.38,42.38,42.36,42.38,125500.0,28.9735,28.9735,28.9598,28.9735,125500.0
2014-06-04 15:40:00,42.38,42.41,42.36,42.39,246700.0,28.9735,28.994,28.9598,28.9803,246700.0
2014-06-04 15:50:00,42.39,42.39,42.35,42.37,398700.0,28.9803,28.9803,28.953,28.9667,398700.0
2014-06-05 09:30:00,42.47,42.48,42.29,42.38,109900.0,29.035,29.0419,28.912,28.9735,109900.0
2014-06-05 09:40:00,42.37,42.45,42.36,42.44,95000.0,28.9667,29.0214,28.9598,29.0145,95000.0
2014-06-05 09:50:00,42.44,42.46,42.38,42.41,104100.0,29.0145,29.0282,28.9735,28.994,104100.0
2014-06-05 10:00:00,42.42,42.45,42.33,42.34,129000.0,29.0008,29.0214,28.9393,28.9461,129000.0
2014-06-05 10:10:00,42.34,42.34,42.25,42.26,134700.0,28.9461,28.9461,28.8846,28.8915,134700.0
2014-06-05 10:20:00,42.26,42.33,42.26,42.29,120100.0,28.8915,28.9393,28.8915,28.912,120100.0
2014-06-05 10:30:00,42.29,42.34,42.25,42.34,77600.0,28.912,28.9461,28.8846,28.9461,77600.0
2014-06-05 10:40:00,42.33,42.37,42.33,42.34,86700.0,28.9393,28.9667,28.9393,28.9461,86700.0
2014-06-05 10:50:00,42.34,42.35,42.25,42.27,217200.0,28.9461,28.953,28.8846,28.8983,217200.0
2014-06-05 11:00:00,42.26,42.32,42.26,42.29,81700.0,28.8915,28.9325,28.8915,28.912,81700.0
2014-06-05 11:10:00,42.3,42.33,42.29,42.32,109000.0,28.9188,28.9393,28.912,28.9325,109000.0
2014-06-05 11:20:00,42.32,42.37,42.32,42.32,81900.0,28.9325,28.9667,28.9325,28.9325,81900.0
2014-06-05 11:30:00,42.33,42.37,42.31,42.36,78200.0,28.9393,28.9667,28.9256,28.9598,78200.0
2014-06-05 11:40:00,42.37,42.42,42.35,42.4,104900.0,28.9667,29.0008,28.953,28.9872,104900.0
2014-06-05 11:50:00,42.41,42.42,42.38,42.41,80000.0,28.994,29.0008,28.9735,28.994,80000.0
2014-06-05 12:00:00,42.42,42.45,42.41,42.42,68100.0,29.0008,29.0214,28.994,29.0008,68100.0
2014-06-05 12:10:00,42.43,42.43,42.38,42.38,57100.0,29.0077,29.0077,28.9735,28.9735,57100.0
2014-06-05 12:20:00,42.38,42.45,42.38,42.45,68300.0,28.9735,29.0214,28.9735,29.0214,68300.0
2014-06-05 12:30:00,42.44,42.48,42.43,42.48,78300.0,29.0145,29.0419,29.0077,29.0419,78300.0
2014-06-05 12:40:00,42.47,42.48,42.43,42.45,79300.0,29.035,29.0419,29.0077,29.0214,79300.0
2014-06-05 12:50:00,42.44,42.48,42.43,42.43,58200.0,29.0145,29.0419,29.0077,29.0077,58200.0
2014-06-05 13:00:00,42.43,42.48,42.43,42.47,52300.0,29.0077,29.0419,29.0077,29.035,52300.0
2014-06-05 13:10:00,42.47,42.47,42.44,42.46,47600.0,29.035,29.035,29.0145,29.0282,47600.0
2014-06-05 13:20:00,42.46,42.46,42.42,42.45,73300.0,29.0282,29.0282,29.0008,29.0214,73300.0
2014-06-05 13:30:00,42.45,42.45,42.42,42.44,69800.0,29.0214,29.0214,29.0008,29.0145,69800.0
2014-06-05 13:40:00,42.44,42.44,42.41,42.43,52800.0,29.0145,29.0145,28.994,29.0077,52800.0
2014-06-05 13:50:00,42.42,42.44,42.41,42.43,63900.0,29.0008,29.0145,28.994,29.0077,63900.0
2014-06-05 14:00:00,42.44,42.45,42.43,42.45,61200.0,29.0145,29.0214,29.0077,29.0214,61200.0
2014-06-05 14:10:00,42.44,42.45,42.44,42.45,23100.0,29.0145,29.0214,29.0145,29.0214,23100.0
2014-06-05 14:20:00,42.45,42.48,42.43,42.44,106400.0,29.0214,29.0419,29.0077,29.0145,106400.0
2014-06-05 14:30:00,42.44,42.49,42.43,42.46,84600.0,29.0145,29.0487,29.0077,29.0282,84600.0
2014-06-05 14:40:00,42.46,42.49,42.46,42.47,66700.0,29.0282,29.0487,29.0282,29.035,66700.0
2014-06-05 14:50:00,42.47,42.48,42.44,42.45,103100.0,29.035,29.0419,29.0145,29.0214,103100.0
2014-06-05 15:00:00,42.46,42.49,42.45,42.48,96600.0,29.0282,29.0487,29.0214,29.0419,96600.0
2014-06-05 15:10:00,42.47,42.48,42.46,42.48,80500.0,29.035,29.0419,29.0282,29.0419,80500.0
2014-06-05 15:20:00,42.48,42.48,42.44,42.46,99600.0,29.0419,29.0419,29.0145,29.0282,99600.0
2014-06-05 15:30:00,42.46,42.48,42.43,42.47,115100.0,29.0282,29.0419,29.0077,29.035,115100.0
2014-06-05 15:40:00,42.48,42.49,42.46,42.47,155300.0,29.0419,29.0487,29.0282,29.035,155300.0
2014-06-05 15:50:00,42.46,42.49,42.44,42.48,576500.0,29.0282,29.0487,29.0145,29.0419,576500.0
2014-06-06 09:30:00,42.49,42.71,42.41,42.69,343000.0,29.0487,29.1991,28.994,29.1854,343000.0
2014-06-06 09:40:00,42.7,42.82,42.69,42.76,170100.0,29.1923,29.2743,29.1854,29.2333,170100.0
2014-06-06 09:50:00,42.75,42.81,42.62,42.66,227000.0,29.2265,29.2675,29.1376,29.1649,227000.0
2014-06-06 10:00:00,42.66,42.76,42.64,42.71,131200.0,29.1649,29.2333,29.1512,29.1991,131200.0
2014-06-06 10:10:00,42.72,42.77,42.71,42.76,57500.0,29.2059,29.2401,29.1991,29.2333,57500.0
2014-06-06 10:20:00,42.76,42.81,42.74,42.78,81900.0,29.2333,29.2675,29.2196,29.247,81900.0
2014-06-06 10:30:00,42.78,42.79,42.72,42.79,70800.0,29.247,29.2538,29.2059,29.2538,70800.0
2014-06-06 10:40:00,42.79,42.83,42.77,42.81,93600.0,29.2538,29.2811,29.2401,29.2675,93600.0
2014-06-06 10:50:00,42.81,42.87,42.81,42.86,79000.0,29.2675,29.3085,29.2675,29.3017,79000.0
2014-06-06 11:00:00,42.86,42.86,42.81,42.84,101600.0,29.3017,29.3017,29.2675,29.288,101600.0
2014-06-06 11:10:00,42.84,42.84,42.8,42.82,51600.0,29.288,29.288,29.2606,29.2743,51600.0
2014-06-06 11:20:00,42.82,42.83,42.76,42.78,99900.0,29.2743,29.2811,29.2333,29.247,99900.0
2014-06-06 11:30:00,42.77,42.81,42.77,42.81,30900.0,29.2401,29.2675,29.2401,29.2675,30900.0
2014-06-06 11:40:00,42.81,42.85,42.81,42.82,66200.0,29.2675,29.2948,29.2675,29.2743,66200.0
2014-06-06 11:50:00,42.82,42.86,42.81,42.84,71300.0,29.2743,29.3017,29.2675,29.288,71300.0
2014-06-06 12:00:00,42.85,42.94,42.84,42.94,165700.0,29.2948,29.3563,29.288,29.3563,165700.0
2014-06-06 12:10:00,42.94,42.96,42.91,42.95,83100.0,29.3563,29.37,29.3358,29.3632,83100.0
2014-06-06 12:20:00,42.95,42.96,42.91,42.94,131000.0,29.3632,29.37,29.3358,29.3563,131000.0
2014-06-06 12:30:00,42.94,42.95,42.92,42.94,51000.0,29.3563,29.3632,29.3427,29.3563,51000.0
2014-06-06 12:40:00,42.94,42.94,42.93,42.94,26200.0,29.3563,29.3563,29.3495,29.3563,26200.0
2014-06-06 12:50:00,42.93,42.97,42.93,42.96,54700.0,29.3495,29.3769,29.3495,29.37,54700.0
2014-06-06 13:00:00,42.96,42.97,42.94,42.96,107800.0,29.37,29.3769,29.3563,29.37,107800.0
2014-06-06 13:10:00,42.96,42.99,42.94,42.96,172600.0,29.37,29.3905,29.3563,29.37,172600.0
2014-06-06 13:20:00,42.96,42.97,42.94,42.95,100900.0,29.37,29.3769,29.3563,29.3632,100900.0
2014-06-06 13:30:00,42.95,42.96,42.91,42.91,56700.0,29.3632,29.37,29.3358,29.3358,56700.0
2014-06-06 13:40:00,42.91,42.95,42.91,42.94,39900.0,29.3358,29.3632,29.3358,29.3563,39900.0
2014-06-06 13:50:00,42.95,42.96,42.9,42.92,61400.0,29.3632,29.37,29.329,29.3427,61400.0
2014-06-06 14:00:00,42.92,42.94,42.91,42.92,44100.0,29.3427,29.3563,29.3358,29.3427,44100.0
2014-06-06 14:10:00,42.93,42.94,42.92,42.92,38600.0,29.3495,29.3563,29.3427,29.3427,38600.0
2014-06-06 14:20:00,42.92,42.95,42.91,42.95,54900.0,29.3427,29.3632,29.3358,29.3632,54900.0
2014-06-06 14:30:00,42.95,42.95,42.91,42.91,82600.0,29.3632,29.3632,29.3358,29.3358,82600.0
2014-06-06 14:40:00,42.92,42.93,42.89,42.89,44400.0,29.3427,29.3495,29.3222,29.3222,44400.0
2014-06-06 14:50:00,42.9,42.91,42.86,42.9,105400.0,29.329,29.3358,29.3017,29.329,105400.0
2014-06-06 15:00:00,42.9,42.92,42.88,42.9,68700.0,29.329,29.3427,29.3153,29.329,68700.0
2014-06-06 15:10:00,42.91,42.94,42.89,42.94,83600.0,29.3358,29.3563,29.3222,29.3563,83600.0
2014-06-06 15:20:00,42.94,42.95,42.9,42.93,120800.0,29.3563,29.3632,29.329,29.3495,120800.0
2014-06-06 15:30:00,42.94,42.94,42.87,42.87,127400.0,29.3563,29.3563,29.3085,29.3085,127400.0
2014-06-06 15:40:00,42.87,42.87,42.82,42.84,174000.0,29.3085,29.3085,29.2743,29.288,174000.0
2014-06-06 15:50:00,42.83,42.87,42.82,42.86,402600.0,29.2811,29.3085,29.2743,29.3017,402600.0
2014-06-09 09:30:00,42.88,43.02,42.81,43.0,271600.0,29.3153,29.411,29.2675,29.3974,271600.0
2014-06-09 09:40:00,43.0,43.13,42.99,43.13,191900.0,29.3974,29.4862,29.3905,29.4862,191900.0
2014-06-09 09:50:00,43.13,43.18,43.12,43.13,228800.0,29.4862,29.5204,29.4794,29.4862,228800.0
2014-06-09 10:00:00,43.13,43.16,43.11,43.14,74600.0,29.4862,29.5068,29.4726,29.4931,74600.0
2014-06-09 10:10:00,43.14,43.17,43.11,43.11,99700.0,29.4931,29.5136,29.4726,29.4726,99700.0
2014-06-09 10:20:00,43.11,43.16,43.11,43.16,81000.0,29.4726,29.5068,29.4726,29.5068,81000.0
2014-06-09 10:30:00,43.15,43.18,43.08,43.09,71500.0,29.4999,29.5204,29.4521,29.4589,71500.0
2014-06-09 10:40:00,43.1,43.12,43.08,43.11,70400.0,29.4657,29.4794,29.4521,29.4726,70400.0
2014-06-09 10:50:00,43.11,43.19,43.08,43.16,83400.0,29.4726,29.5273,29.4521,29.5068,83400.0
2014-06-09 11:00:00,43.16,43.17,43.1,43.15,56000.0,29.5068,29.5136,29.4657,29.4999,56000.0
2014-06-09 11:10:00,43.15,43.24,43.15,43.24,54300.0,29.4999,29.5614,29.4999,29.5614,54300.0
2014-06-09 11:20:00,43.23,43.27,43.23,43.23,76400.0,29.5546,29.582,29.5546,29.5546,76400.0
2014-06-09 11:30:00,43.23,43.33,43.22,43.32,156300.0,29.5546,29.623,29.5478,29.6161,156300.0
2014-06-09 11:40:00,43.32,43.33,43.28,43.29,79700.0,29.6161,29.623,29.5888,29.5956,79700.0
2014-06-09 11:50:00,43.28,43.29,43.25,43.26,46300.0,29.5888,29.5956,29.5683,29.5751,46300.0
2014-06-09 12:00:00,43.25,43.27,43.23,43.23,99100.0,29.5683,29.582,29.5546,29.5546,99100.0
2014-06-09 12:10:00,43.23,43.31,43.23,43.29,55200.0,29.5546,29.6093,29.5546,29.5956,55200.0
2014-06-09 12:20:00,43.28,43.33,43.27,43.3,93400.0,29.5888,29.623,29.582,29.6025,93400.0
2014-06-09 12:30:00,43.3,43.33,43.29,43.3,41800.0,29.6025,29.623,29.5956,29.6025,41800.0
2014-06-09 12:40:00,43.29,43.32,43.28,43.3,54700.0,29.5956,29.6161,29.5888,29.6025,54700.0
2014-06-09 12:50:00,43.31,43.32,43.3,43.3,53800.0,29.6093,29.6161,29.6025,29.6025,53800.0
2014-06-09 13:00:00,43.3,43.41,43.29,43.41,217400.0,29.6025,29.6777,29.5956,29.6777,217400.0
2014-06-09 13:10:00,43.41,43.43,43.38,43.38,81400.0,29.6777,29.6913,29.6572,29.6572,81400.0
2014-06-09 13:20:00,43.39,43.4,43.36,43.38,110600.0,29.664,29.6708,29.6435,29.6572,110600.0
2014-06-09 13:30:00,43.38,43.4,43.37,43.39,99000.0,29.6572,29.6708,29.6503,29.664,99000.0
2014-06-09 13:40:00,43.39,43.43,43.39,43.41,169700.0,29.664,29.6913,29.664,29.6777,169700.0
2014-06-09 13:50:00,43.41,43.49,43.41,43.48,123400.0,29.6777,29.7324,29.6777,29.7255,123400.0
2014-06-09 14:00:00,43.48,43.52,43.47,43.47,318000.0,29.7255,29.7529,29.7187,29.7187,318000.0
2014-06-09 14:10:00,43.48,43.48,43.43,43.48,162400.0,29.7255,29.7255,29.6913,29.7255,162400.0
2014-06-09 14:20:00,43.48,43.51,43.47,43.49,355800.0,29.7255,29.746,29.7187,29.7324,355800.0
2014-06-09 14:30:00,43.5,43.51,43.42,43.42,101000.0,29.7392,29.746,29.6845,29.6845,101000.0
2014-06-09 14:40:00,43.43,43.48,43.43,43.48,97200.0,29.6913,29.7255,29.6913,29.7255,97200.0
2014-06-09 14:50:00,43.48,43.5,43.47,43.47,94900.0,29.7255,29.7392,29.7187,29.7187,94900.0
2014-06-09 15:00:00,43.48,43.5,43.47,43.5,183700.0,29.7255,29.7392,29.7187,29.7392,183700.0
2014-06-09 15:10:00,43.5,43.55,43.49,43.54,182300.0,29.7392,29.7734,29.7324,29.7665,182300.0
2014-06-09 15:20:00,43.55,43.57,43.52,43.56,145000.0,29.7734,29.7871,29.7529,29.7802,145000.0
2014-06-09 15:30:00,43.55,43.57,43.55,43.57,341400.0,29.7734,29.7871,29.7734,29.7871,341400.0
2014-06-09 15:40:00,43.56,43.57,43.52,43.55,357500.0,29.7802,29.7871,29.7529,29.7734,357500.0
2014-06-09 15:50:00,43.55,43.57,43.51,43.52,463100.0,29.7734,29.7871,29.746,29.7529,463100.0
2014-06-10 09:30:00,43.43,43.5,43.31,43.31,166500.0,29.6913,29.7392,29.6093,29.6093,166500.0
2014-06-10 09:40:00,43.31,43.41,43.29,43.41,238800.0,29.6093,29.6777,29.5956,29.6777,238800.0
2014-06-10 09:50:00,43.41,43.5,43.39,43.44,118800.0,29.6777,29.7392,29.664,29.6982,118800.0
2014-06-10 10:00:00,43.45,43.46,43.37,43.39,86100.0,29.705,29.7118,29.6503,29.664,86100.0
2014-06-10 10:10:00,43.39,43.45,43.39,43.4,83000.0,29.664,29.705,29.664,29.6708,83000.0
2014-06-10 10:20:00,43.41,43.48,43.4,43.43,80700.0,29.6777,29.7255,29.6708,29.6913,80700.0
2014-06-10 10:30:00,43.43,43.47,43.37,43.4,257300.0,29.6913,29.7187,29.6503,29.6708,257300.0
2014-06-10 10:40:00,43.41,43.44,43.39,43.39,165600.0,29.6777,29.6982,29.664,29.664,165600.0
2014-06-10 10:50:00,43.39,43.45,43.39,43.41,152500.0,29.664,29.705,29.664,29.6777,152500.0
2014-06-10 11:00:00,43.41,43.44,43.39,43.42,116500.0,29.6777,29.6982,29.664,29.6845,116500.0
2014-06-10 11:10:00,43.41,43.42,43.37,43.4,68400.0,29.6777,29.6845,29.6503,29.6708,68400.0
2014-06-10 11:20:00,43.4,43.4,43.37,43.39,146800.0,29.6708,29.6708,29.6503,29.664,146800.0
2014-06-10 11:30:00,43.38,43.43,43.38,43.41,69900.0,29.6572,29.6913,29.6572,29.6777,69900.0
2014-06-10 11:40:00,43.41,43.42,43.39,43.41,43300.0,29.6777,29.6845,29.664,29.6777,43300.0
2014-06-10 11:50:00,43.41,43.43,43.39,43.39,58700.0,29.6777,29.6913,29.664,29.664,58700.0
2014-06-10 12:00:00,43.39,43.41,43.38,43.39,92300.0,29.664,29.6777,29.6572,29.664,92300.0
2014-06-10 12:10:00,43.39,43.43,43.39,43.42,49500.0,29.664,29.6913,29.664,29.6845,49500.0
2014-06-10 12:20:00,43.41,43.48,43.41,43.48,59000.0,29.6777,29.7255,29.6777,29.7255,59000.0
2014-06-10 12:30:00,43.48,43.5,43.48,43.48,44300.0,29.7255,29.7392,29.7255,29.7255,44300.0
2014-06-10 12:40:00,43.48,43.51,43.47,43.51,82900.0,29.7255,29.746,29.7187,29.746,82900.0
2014-06-10 12:50:00,43.51,43.52,43.5,43.51,36700.0,29.746,29.7529,29.7392,29.746,36700.0
2014-06-10 13:00:00,43.51,43.51,43.48,43.49,39400.0,29.746,29.746,29.7255,29.7324,39400.0
2014-06-10 13:10:00,43.48,43.49,43.43,43.44,31500.0,29.7255,29.7324,29.6913,29.6982,31500.0
2014-06-10 13:20:00,43.44,43.44,43.41,43.41,44600.0,29.6982,29.6982,29.6777,29.6777,44600.0
2014-06-10 13:30:00,43.41,43.41,43.39,43.39,77100.0,29.6777,29.6777,29.664,29.664,77100.0
2014-06-10 13:40:00,43.39,43.4,43.37,43.4,76000.0,29.664,29.6708,29.6503,29.6708,76000.0
2014-06-10 13:50:00,43.39,43.44,43.39,43.4,72000.0,29.664,29.6982,29.664,29.6708,72000.0
2014-06-10 14:00:00,43.39,43.4,43.36,43.36,43300.0,29.664,29.6708,29.6435,29.6435,43300.0
2014-06-10 14:10:00,43.36,43.36,43.32,43.34,85800.0,29.6435,29.6435,29.6161,29.6298,85800.0
2014-06-10 14:20:00,43.34,43.39,43.34,43.37,86000.0,29.6298,29.664,29.6298,29.6503,86000.0
2014-06-10 14:30:00,43.37,43.37,43.33,43.34,40600.0,29.6503,29.6503,29.623,29.6298,40600.0
2014-06-10 14:40:00,43.33,43.34,43.33,43.33,71800.0,29.623,29.6298,29.623,29.623,71800.0
2014-06-10 14:50:00,43.33,43.33,43.27,43.27,151400.0,29.623,29.623,29.582,29.582,151400.0
2014-06-10 15:00:00,43.27,43.28,43.25,43.27,180900.0,29.582,29.5888,29.5683,29.582,180900.0
2014-06-10 15:10:00,43.26,43.31,43.21,43.31,190000.0,29.5751,29.6093,29.5409,29.6093,190000.0
2014-06-10 15:20:00,43.3,43.34,43.3,43.32,87300.0,29.6025,29.6298,29.6025,29.6161,87300.0
2014-06-10 15:30:00,43.32,43.35,43.31,43.32,122700.0,29.6161,29.6366,29.6093,29.6161,122700.0
2014-06-10 15:40:00,43.33,43.33,43.32,43.33,108500.0,29.623,29.623,29.6161,29.623,108500.0
2014-06-10 15:50:00,43.32,43.33,43.31,43.33,475800.0,29.6161,29.623,29.6093,29.623,475800.0
2014-06-11 09:30:00,42.97,43.2,42.96,43.19,267100.0,29.3769,29.5341,29.37,29.5273,267100.0
2014-06-11 09:40:00,43.2,43.28,43.12,43.17,162600.0,29.5341,29.5888,29.4794,29.5136,162600.0
2014-06-11 09:50:00,43.16,43.22,43.12,43.15,115400.0,29.5068,29.5478,29.4794,29.4999,115400.0
2014-06-11 10:00:00,43.14,43.24,43.08,43.21,133200.0,29.4931,29.5614,29.4521,29.5409,133200.0
2014-06-11 10:10:00,43.21,43.22,43.14,43.18,111300.0,29.5409,29.5478,29.4931,29.5204,111300.0
2014-06-11 10:20:00,43.19,43.22,43.12,43.13,68600.0,29.5273,29.5478,29.4794,29.4862,68600.0
2014-06-11 10:30:00,43.13,43.16,43.08,43.11,99600.0,29.4862,29.5068,29.4521,29.4726,99600.0
2014-06-11 10:40:00,43.11,43.14,43.04,43.07,607100.0,29.4726,29.4931,29.4247,29.4452,607100.0
2014-06-11 10:50:00,43.06,43.06,42.99,43.0,183800.0,29.4384,29.4384,29.3905,29.3974,183800.0
2014-06-11 11:00:00,42.99,43.0,42.96,42.98,125600.0,29.3905,29.3974,29.37,29.3837,125600.0
2014-06-11 11:10:00,42.99,43.03,42.93,42.94,103500.0,29.3905,29.4179,29.3495,29.3563,103500.0
2014-06-11 11:20:00,42.94,42.94,42.93,42.94,59600.0,29.3563,29.3563,29.3495,29.3563,59600.0
2014-06-11 11:30:00,42.94,42.94,42.84,42.9,234900.0,29.3563,29.3563,29.288,29.329,234900.0
2014-06-11 11:40:00,42.89,42.96,42.89,42.92,127000.0,29.3222,29.37,29.3222,29.3427,127000.0
2014-06-11 11:50:00,42.91,43.0,42.91,42.99,48100.0,29.3358,29.3974,29.3358,29.3905,48100.0
2014-06-11 12:00:00,43.0,43.01,42.96,43.01,56700.0,29.3974,29.4042,29.37,29.4042,56700.0
2014-06-11 12:10:00,43.01,43.01,42.96,42.97,56000.0,29.4042,29.4042,29.37,29.3769,56000.0
2014-06-11 12:20:00,42.96,42.96,42.95,42.95,33600.0,29.37,29.37,29.3632,29.3632,33600.0
2014-06-11 12:30:00,42.96,43.0,42.92,42.98,83000.0,29.37,29.3974,29.3427,29.3837,83000.0
2014-06-11 12:40:00,42.98,43.0,42.95,42.95,36100.0,29.3837,29.3974,29.3632,29.3632,36100.0
2014-06-11 12:50:00,42.95,42.98,42.93,42.95,62900.0,29.3632,29.3837,29.3495,29.3632,62900.0
2014-06-11 13:00:00,42.96,42.97,42.92,42.95,81600.0,29.37,29.3769,29.3427,29.3632,81600.0
2014-06-11 13:10:00,42.94,42.97,42.92,42.96,60000.0,29.3563,29.3769,29.3427,29.37,60000.0
2014-06-11 13:20:00,42.95,43.0,42.93,43.0,76400.0,29.3632,29.3974,29.3495,29.3974,76400.0
2014-06-11 13:30:00,43.0,43.0,42.96,42.97,42300.0,29.3974,29.3974,29.37,29.3769,42300.0
2014-06-11 13:40:00,42.96,42.97,42.91,42.92,52800.0,29.37,29.3769,29.3358,29.3427,52800.0
2014-06-11 13:50:00,42.91,42.97,42.87,42.88,132200.0,29.3358,29.3769,29.3085,29.3153,132200.0
2014-06-11 14:00:00,42.89,42.93,42.88,42.9,79400.0,29.3222,29.3495,29.3153,29.329,79400.0
2014-06-11 14:10:00,42.89,42.92,42.86,42.9,170200.0,29.3222,29.3427,29.3017,29.329,170200.0
2014-06-11 14:20:00,42.89,42.91,42.85,42.89,97100.0,29.3222,29.3358,29.2948,29.3222,97100.0
2014-06-11 14:30:00,42.89,42.91,42.87,42.91,66900.0,29.3222,29.3358,29.3085,29.3358,66900.0
2014-06-11 14:40:00,42.9,42.95,42.89,42.93,59400.0,29.329,29.3632,29.3222,29.3495,59400.0
2014-06-11 14:50:00,42.92,42.95,42.9,42.93,86500.0,29.3427,29.3632,29.329,29.3495,86500.0
2014-06-11 15:00:00,42.93,42.97,42.93,42.96,93100.0,29.3495,29.3769,29.3495,29.37,93100.0
2014-06-11 15:10:00,42.97,43.0,42.95,42.96,74800.0,29.3769,29.3974,29.3632,29.37,74800.0
2014-06-11 15:20:00,42.96,43.01,42.94,43.0,124900.0,29.37,29.4042,29.3563,29.3974,124900.0
2014-06-11 15:30:00,43.0,43.04,43.0,43.03,132500.0,29.3974,29.4247,29.3974,29.4179,132500.0
2014-06-11 15:40:00,43.03,43.04,43.01,43.01,147100.0,29.4179,29.4247,29.4042,29.4042,147100.0
2014-06-11 15:50:00,43.01,43.02,42.96,42.99,472200.0,29.4042,29.411,29.37,29.3905,472200.0
2014-06-12 09:30:00,42.93,43.07,42.82,42.83,157600.0,29.3495,29.4452,29.2743,29.2811,157600.0
2014-06-12 09:40:00,42.85,43.01,42.81,42.96,153700.0,29.2948,29.4042,29.2675,29.37,153700.0
2014-06-12 09:50:00,42.96,43.07,42.95,43.05,112300.0,29.37,29.4452,29.3632,29.4315,112300.0
2014-06-12 10:00:00,43.04,43.15,43.04,43.15,169500.0,29.4247,29.4999,29.4247,29.4999,169500.0
2014-06-12 10:10:00,43.15,43.16,43.07,43.12,249900.0,29.4999,29.5068,29.4452,29.4794,249900.0
2014-06-12 10:20:00,43.13,43.14,43.0,43.0,92200.0,29.4862,29.4931,29.3974,29.3974,92200.0
2014-06-12 10:30:00,43.01,43.05,42.96,42.98,107600.0,29.4042,29.4315,29.37,29.3837,107600.0
2014-06-12 10:40:00,42.98,43.01,42.95,42.98,63200.0,29.3837,29.4042,29.3632,29.3837,63200.0
2014-06-12 10:50:00,42.98,42.99,42.95,42.96,91200.0,29.3837,29.3905,29.3632,29.37,91200.0
2014-06-12 11:00:00,42.96,43.05,42.95,43.05,86200.0,29.37,29.4315,29.3632,29.4315,86200.0
2014-06-12 11:10:00,43.05,43.1,43.04,43.04,141600.0,29.4315,29.4657,29.4247,29.4247,141600.0
2014-06-12 11:20:00,43.04,43.11,43.02,43.11,50600.0,29.4247,29.4726,29.411,29.4726,50600.0
2014-06-12 11:30:00,43.1,43.11,43.04,43.07,45100.0,29.4657,29.4726,29.4247,29.4452,45100.0
2014-06-12 11:40:00,43.07,43.09,43.05,43.07,31300.0,29.4452,29.4589,29.4315,29.4452,31300.0
2014-06-12 11:50:00,43.07,43.08,43.02,43.02,72100.0,29.4452,29.4521,29.411,29.411,72100.0
2014-06-12 12:00:00,43.02,43.03,42.97,43.03,74500.0,29.411,29.4179,29.3769,29.4179,74500.0
2014-06-12 12:10:00,43.03,43.07,43.03,43.05,65000.0,29.4179,29.4452,29.4179,29.4315,65000.0
2014-06-12 12:20:00,43.06,43.12,43.03,43.09,81700.0,29.4384,29.4794,29.4179,29.4589,81700.0
2014-06-12 12:30:00,43.1,43.12,43.09,43.1,24000.0,29.4657,29.4794,29.4589,29.4657,24000.0
2014-06-12 12:40:00,43.1,43.13,43.04,43.06,122400.0,29.4657,29.4862,29.4247,29.4384,122400.0
2014-06-12 12:50:00,43.06,43.06,42.99,43.03,110500.0,29.4384,29.4384,29.3905,29.4179,110500.0
2014-06-12 13:00:00,43.03,43.04,42.98,43.01,64500.0,29.4179,29.4247,29.3837,29.4042,64500.0
2014-06-12 13:10:00,43.0,43.02,42.96,42.96,72000.0,29.3974,29.411,29.37,29.37,72000.0
2014-06-12 13:20:00,42.96,42.98,42.91,42.92,72900.0,29.37,29.3837,29.3358,29.3427,72900.0
2014-06-12 13:30:00,42.92,42.92,42.87,42.92,90700.0,29.3427,29.3427,29.3085,29.3427,90700.0
2014-06-12 13:40:00,42.91,42.94,42.83,42.84,131000.0,29.3358,29.3563,29.2811,29.288,131000.0
2014-06-12 13:50:00,42.85,42.87,42.8,42.84,106400.0,29.2948,29.3085,29.2606,29.288,106400.0
2014-06-12 14:00:00,42.83,42.85,42.8,42.83,136200.0,29.2811,29.2948,29.2606,29.2811,136200.0
2014-06-12 14:10:00,42.83,42.88,42.82,42.87,79100.0,29.2811,29.3153,29.2743,29.3085,79100.0
2014-06-12 14:20:00,42.86,42.9,42.83,42.89,152000.0,29.3017,29.329,29.2811,29.3222,152000.0
2014-06-12 14:30:00,42.89,42.89,42.85,42.85,102200.0,29.3222,29.3222,29.2948,29.2948,102200.0
2014-06-12 14:40:00,42.86,42.93,42.85,42.93,97200.0,29.3017,29.3495,29.2948,29.3495,97200.0
2014-06-12 14:50:00,42.93,42.95,42.91,42.95,96000.0,29.3495,29.3632,29.3358,29.3632,96000.0
2014-06-12 15:00:00,42.95,42.99,42.92,42.99,585900.0,29.3632,29.3905,29.3427,29.3905,585900.0
2014-06-12 15:10:00,42.98,42.99,42.94,42.98,172900.0,29.3837,29.3905,29.3563,29.3837,172900.0
2014-06-12 15:20:00,42.98,43.03,42.93,42.95,128400.0,29.3837,29.4179,29.3495,29.3632,128400.0
2014-06-12 15:30:00,42.95,42.97,42.9,42.9,123200.0,29.3632,29.3769,29.329,29.329,123200.0
2014-06-12 15:40:00,42.91,43.02,42.91,43.01,299200.0,29.3358,29.411,29.3358,29.4042,299200.0
2014-06-12 15:50:00,43.01,43.05,43.0,43.0,439600.0,29.4042,29.4315,29.3974,29.3974,439600.0
2014-06-13 09:30:00,43.01,43.25,42.98,43.13,135000.0,29.4042,29.5683,29.3837,29.4862,135000.0
2014-06-13 09:40:00,43.14,43.2,43.05,43.14,109500.0,29.4931,29.5341,29.4315,29.4931,109500.0
2014-06-13 09:50:00,43.15,43.22,43.05,43.11,138300.0,29.4999,29.5478,29.4315,29.4726,138300.0
2014-06-13 10:00:00,43.11,43.12,42.97,43.0,132200.0,29.4726,29.4794,29.3769,29.3974,132200.0
2014-06-13 10:10:00,42.99,43.12,42.97,43.09,66600.0,29.3905,29.4794,29.3769,29.4589,66600.0
2014-06-13 10:20:00,43.1,43.21,43.1,43.16,168400.0,29.4657,29.5409,29.4657,29.5068,168400.0
2014-06-13 10:30:00,43.17,43.28,43.17,43.21,84700.0,29.5136,29.5888,29.5136,29.5409,84700.0
2014-06-13 10:40:00,43.21,43.21,43.1,43.1,54200.0,29.5409,29.5409,29.4657,29.4657,54200.0
2014-06-13 10:50:00,43.11,43.16,43.09,43.1,187800.0,29.4726,29.5068,29.4589,29.4657,187800.0
2014-06-13 11:00:00,43.1,43.11,43.06,43.08,56000.0,29.4657,29.4726,29.4384,29.4521,56000.0
2014-06-13 11:10:00,43.08,43.08,43.04,43.07,53700.0,29.4521,29.4521,29.4247,29.4452,53700.0
2014-06-13 11:20:00,43.07,43.08,43.0,43.02,59700.0,29.4452,29.4521,29.3974,29.411,59700.0
2014-06-13 11:30:00,43.02,43.04,42.98,43.01,105800.0,29.411,29.4247,29.3837,29.4042,105800.0
2014-06-13 11:40:00,43.02,43.02,42.96,42.99,56800.0,29.411,29.411,29.37,29.3905,56800.0
2014-06-13 11:50:00,42.99,43.04,42.97,43.01,97600.0,29.3905,29.4247,29.3769,29.4042,97600.0
2014-06-13 12:00:00,43.02,43.04,43.0,43.0,62600.0,29.411,29.4247,29.3974,29.3974,62600.0
2014-06-13 12:10:00,43.0,43.05,43.0,43.05,26400.0,29.3974,29.4315,29.3974,29.4315,26400.0
2014-06-13 12:20:00,43.04,43.09,43.04,43.05,43900.0,29.4247,29.4589,29.4247,29.4315,43900.0
2014-06-13 12:30:00,43.04,43.09,43.04,43.08,178000.0,29.4247,29.4589,29.4247,29.4521,178000.0
2014-06-13 12:40:00,43.09,43.11,43.07,43.09,37600.0,29.4589,29.4726,29.4452,29.4589,37600.0
2014-06-13 12:50:00,43.09,43.11,43.08,43.09,32400.0,29.4589,29.4726,29.4521,29.4589,32400.0
2014-06-13 13:00:00,43.09,43.09,43.05,43.05,32000.0,29.4589,29.4589,29.4315,29.4315,32000.0
2014-06-13 13:10:00,43.05,43.05,43.02,43.04,41500.0,29.4315,29.4315,29.411,29.4247,41500.0
2014-06-13 13:20:00,43.05,43.05,43.03,43.05,38200.0,29.4315,29.4315,29.4179,29.4315,38200.0
2014-06-13 13:30:00,43.04,43.05,43.01,43.03,90700.0,29.4247,29.4315,29.4042,29.4179,90700.0
2014-06-13 13:40:00,43.02,43.04,43.0,43.02,80800.0,29.411,29.4247,29.3974,29.411,80800.0
2014-06-13 13:50:00,43.02,43.07,43.02,43.07,67700.0,29.411,29.4452,29.411,29.4452,67700.0
2014-06-13 14:00:00,43.07,43.07,43.01,43.02,90700.0,29.4452,29.4452,29.4042,29.411,90700.0
2014-06-13 14:10:00,43.02,43.05,43.0,43.04,92800.0,29.411,29.4315,29.3974,29.4247,92800.0
2014-06-13 14:20:00,43.05,43.05,43.02,43.04,40500.0,29.4315,29.4315,29.411,29.4247,40500.0
2014-06-13 14:30:00,43.03,43.05,42.99,43.0,68900.0,29.4179,29.4315,29.3905,29.3974,68900.0
2014-06-13 14:40:00,43.01,43.04,43.0,43.02,81300.0,29.4042,29.4247,29.3974,29.411,81300.0
2014-06-13 14:50:00,43.02,43.02,42.98,42.99,62700.0,29.411,29.411,29.3837,29.3905,62700.0
2014-06-13 15:00:00,42.99,43.09,42.98,43.09,94200.0,29.3905,29.4589,29.3837,29.4589,94200.0
2014-06-13 15:10:00,43.09,43.09,42.99,43.02,70400.0,29.4589,29.4589,29.3905,29.411,70400.0
2014-06-13 15:20:00,43.0,43.0,42.93,42.95,121000.0,29.3974,29.3974,29.3495,29.3632,121000.0
2014-06-13 15:30:00,42.93,43.02,42.92,43.01,117100.0,29.3495,29.411,29.3427,29.4042,117100.0
2014-06-13 15:40:00,43.01,43.02,42.96,43.01,151500.0,29.4042,29.411,29.37,29.4042,151500.0
2014-06-13 15:50:00,43.01,43.06,43.01,43.05,443900.0,29.4042,29.4384,29.4042,29.4315,443900.0
2014-06-16 09:30:00,42.96,43.0,42.68,42.79,204500.0,29.37,29.3974,29.1786,29.2538,204500.0
2014-06-16 09:40:00,42.79,42.9,42.77,42.88,83000.0,29.2538,29.329,29.2401,29.3153,83000.0
2014-06-16 09:50:00,42.89,42.91,42.77,42.79,64600.0,29.3222,29.3358,29.2401,29.2538,64600.0
2014-06-16 10:00:00,42.79,42.93,42.79,42.87,96600.0,29.2538,29.3495,29.2538,29.3085,96600.0
2014-06-16 10:10:00,42.88,42.97,42.88,42.95,129900.0,29.3153,29.3769,29.3153,29.3632,129900.0
2014-06-16 10:20:00,42.95,42.96,42.88,42.88,81100.0,29.3632,29.37,29.3153,29.3153,81100.0
2014-06-16 10:30:00,42.88,42.98,42.88,42.97,178200.0,29.3153,29.3837,29.3153,29.3769,178200.0
2014-06-16 10:40:00,42.97,43.05,42.95,43.04,181600.0,29.3769,29.4315,29.3632,29.4247,181600.0
2014-06-16 10:50:00,43.04,43.07,43.02,43.05,120000.0,29.4247,29.4452,29.411,29.4315,120000.0
2014-06-16 11:00:00,43.04,43.04,42.86,42.88,79800.0,29.4247,29.4247,29.3017,29.3153,79800.0
2014-06-16 11:10:00,42.87,42.88,42.82,42.82,53900.0,29.3085,29.3153,29.2743,29.2743,53900.0
2014-06-16 11:20:00,42.81,42.82,42.78,42.8,56800.0,29.2675,29.2743,29.247,29.2606,56800.0
2014-06-16 11:30:00,42.79,42.8,42.71,42.73,174800.0,29.2538,29.2606,29.1991,29.2128,174800.0
2014-06-16 11:40:00,42.73,42.74,42.7,42.73,105900.0,29.2128,29.2196,29.1923,29.2128,105900.0
2014-06-16 11:50:00,42.73,42.73,42.68,42.72,120100.0,29.2128,29.2128,29.1786,29.2059,120100.0
2014-06-16 12:00:00,42.71,42.75,42.7,42.73,63700.0,29.1991,29.2265,29.1923,29.2128,63700.0
2014-06-16 12:10:00,42.73,42.8,42.73,42.77,79800.0,29.2128,29.2606,29.2128,29.2401,79800.0
2014-06-16 12:20:00,42.77,42.82,42.76,42.82,82400.0,29.2401,29.2743,29.2333,29.2743,82400.0
2014-06-16 12:30:00,42.82,42.84,42.77,42.79,125700.0,29.2743,29.288,29.2401,29.2538,125700.0
2014-06-16 12:40:00,42.78,42.78,42.72,42.72,27500.0,29.247,29.247,29.2059,29.2059,27500.0
2014-06-16 12:50:00,42.72,42.79,42.72,42.78,56800.0,29.2059,29.2538,29.2059,29.247,56800.0
2014-06-16 13:00:00,42.79,42.86,42.76,42.85,61500.0,29.2538,29.3017,29.2333,29.2948,61500.0
2014-06-16 13:10:00,42.85,42.87,42.84,42.86,45600.0,29.2948,29.3085,29.288,29.3017,45600.0
2014-06-16 13:20:00,42.86,42.87,42.81,42.82,52700.0,29.3017,29.3085,29.2675,29.2743,52700.0
2014-06-16 13:30:00,42.82,42.88,42.82,42.85,79700.0,29.2743,29.3153,29.2743,29.2948,79700.0
2014-06-16 13:40:00,42.86,42.86,42.81,42.81,34900.0,29.3017,29.3017,29.2675,29.2675,34900.0
2014-06-16 13:50:00,42.81,42.81,42.78,42.8,37900.0,29.2675,29.2675,29.247,29.2606,37900.0
2014-06-16 14:00:00,42.8,42.82,42.78,42.78,45300.0,29.2606,29.2743,29.247,29.247,45300.0
2014-06-16 14:10:00,42.79,42.79,42.76,42.77,58100.0,29.2538,29.2538,29.2333,29.2401,58100.0
2014-06-16 14:20:00,42.77,42.79,42.71,42.71,95800.0,29.2401,29.2538,29.1991,29.1991,95800.0
2014-06-16 14:30:00,42.71,42.73,42.71,42.73,78600.0,29.1991,29.2128,29.1991,29.2128,78600.0
2014-06-16 14:40:00,42.72,42.73,42.7,42.7,60400.0,29.2059,29.2128,29.1923,29.1923,60400.0
2014-06-16 14:50:00,42.71,42.71,42.64,42.64,97400.0,29.1991,29.1991,29.1512,29.1512,97400.0
2014-06-16 15:00:00,42.64,42.69,42.62,42.69,170200.0,29.1512,29.1854,29.1376,29.1854,170200.0
2014-06-16 15:10:00,42.69,42.69,42.59,42.59,165700.0,29.1854,29.1854,29.1171,29.1171,165700.0
2014-06-16 15:20:00,42.59,42.63,42.58,42.59,179100.0,29.1171,29.1444,29.1102,29.1171,179100.0
2014-06-16 15:30:00,42.59,42.67,42.59,42.66,145300.0,29.1171,29.1718,29.1171,29.1649,145300.0
2014-06-16 15:40:00,42.66,42.74,42.66,42.73,275900.0,29.1649,29.2196,29.1649,29.2128,275900.0
2014-06-16 15:50:00,42.73,42.77,42.73,42.74,476400.0,29.2128,29.2401,29.2128,29.2196,476400.0
2014-06-17 09:30:00,42.7,42.85,42.65,42.72,165700.0,29.1923,29.2948,29.1581,29.2059,165700.0
2014-06-17 09:40:00,42.71,42.85,42.69,42.79,159000.0,29.1991,29.2948,29.1854,29.2538,159000.0
2014-06-17 09:50:00,42.79,42.95,42.76,42.89,93700.0,29.2538,29.3632,29.2333,29.3222,93700.0
2014-06-17 10:00:00,42.89,43.03,42.84,43.0,94400.0,29.3222,29.4179,29.288,29.3974,94400.0
2014-06-17 10:10:00,43.0,43.02,42.91,42.96,109000.0,29.3974,29.411,29.3358,29.37,109000.0
2014-06-17 10:20:00,42.96,43.01,42.94,42.99,49500.0,29.37,29.4042,29.3563,29.3905,49500.0
2014-06-17 10:30:00,42.99,43.01,42.91,42.96,81900.0,29.3905,29.4042,29.3358,29.37,81900.0
2014-06-17 10:40:00,42.96,42.99,42.91,42.93,97200.0,29.37,29.3905,29.3358,29.3495,97200.0
2014-06-17 10:50:00,42.92,43.0,42.88,42.98,63100.0,29.3427,29.3974,29.3153,29.3837,63100.0
2014-06-17 11:00:00,42.98,42.99,42.88,42.91,79600.0,29.3837,29.3905,29.3153,29.3358,79600.0
2014-06-17 11:10:00,42.91,42.98,42.89,42.98,61600.0,29.3358,29.3837,29.3222,29.3837,61600.0
2014-06-17 11:20:00,42.97,43.0,42.95,42.99,73300.0,29.3769,29.3974,29.3632,29.3905,73300.0
2014-06-17 11:30:00,43.0,43.05,42.98,43.01,158400.0,29.3974,29.4315,29.3837,29.4042,158400.0
2014-06-17 11:40:00,43.01,43.03,42.98,43.01,173300.0,29.4042,29.4179,29.3837,29.4042,173300.0
2014-06-17 11:50:00,43.0,43.05,43.0,43.05,67100.0,29.3974,29.4315,29.3974,29.4315,67100.0
2014-06-17 12:00:00,43.04,43.05,43.0,43.04,80000.0,29.4247,29.4315,29.3974,29.4247,80000.0
2014-06-17 12:10:00,43.04,43.08,43.01,43.07,240500.0,29.4247,29.4521,29.4042,29.4452,240500.0
2014-06-17 12:20:00,43.07,43.14,43.07,43.14,230700.0,29.4452,29.4931,29.4452,29.4931,230700.0
2014-06-17 12:30:00,43.14,43.15,43.12,43.14,30300.0,29.4931,29.4999,29.4794,29.4931,30300.0
2014-06-17 12:40:00,43.14,43.23,43.13,43.22,100900.0,29.4931,29.5546,29.4862,29.5478,100900.0
2014-06-17 12:50:00,43.21,43.22,43.15,43.19,63200.0,29.5409,29.5478,29.4999,29.5273,63200.0
2014-06-17 13:00:00,43.18,43.2,43.1,43.15,109800.0,29.5204,29.5341,29.4657,29.4999,109800.0
2014-06-17 13:10:00,43.14,43.2,43.13,43.2,72900.0,29.4931,29.5341,29.4862,29.5341,72900.0
2014-06-17 13:20:00,43.2,43.21,43.16,43.18,125500.0,29.5341,29.5409,29.5068,29.5204,125500.0
2014-06-17 13:30:00,43.18,43.22,43.17,43.22,151400.0,29.5204,29.5478,29.5136,29.5478,151400.0
2014-06-17 13:40:00,43.22,43.24,43.18,43.2,98600.0,29.5478,29.5614,29.5204,29.5341,98600.0
2014-06-17 13:50:00,43.21,43.23,43.18,43.23,52700.0,29.5409,29.5546,29.5204,29.5546,52700.0
2014-06-17 14:00:00,43.23,43.23,43.16,43.18,74500.0,29.5546,29.5546,29.5068,29.5204,74500.0
2014-06-17 14:10:00,43.17,43.19,43.16,43.18,86500.0,29.5136,29.5273,29.5068,29.5204,86500.0
2014-06-17 14:20:00,43.18,43.22,43.17,43.17,69600.0,29.5204,29.5478,29.5136,29.5136,69600.0
2014-06-17 14:30:00,43.18,43.2,43.16,43.19,225000.0,29.5204,29.5341,29.5068,29.5273,225000.0
2014-06-17 14:40:00,43.19,43.23,43.16,43.19,144700.0,29.5273,29.5546,29.5068,29.5273,144700.0
2014-06-17 14:50:00,43.19,43.23,43.19,43.21,75000.0,29.5273,29.5546,29.5273,29.5409,75000.0
2014-06-17 15:00:00,43.21,43.23,43.16,43.2,148100.0,29.5409,29.5546,29.5068,29.5341,148100.0
2014-06-17 15:10:00,43.2,43.2,43.15,43.15,184500.0,29.5341,29.5341,29.4999,29.4999,184500.0
2014-06-17 15:20:00,43.16,43.16,43.12,43.14,226200.0,29.5068,29.5068,29.4794,29.4931,226200.0
2014-06-17 15:30:00,43.14,43.19,43.13,43.16,115500.0,29.4931,29.5273,29.4862,29.5068,115500.0
2014-06-17 15:40:00,43.15,43.2,43.14,43.15,326300.0,29.4999,29.5341,29.4931,29.4999,326300.0
2014-06-17 15:50:00,43.15,43.15,43.09,43.14,594400.0,29.4999,29.4999,29.4589,29.4931,594400.0
2014-06-18 09:30:00,43.1,43.15,42.95,43.14,151400.0,29.4657,29.4999,29.3632,29.4931,151400.0
2014-06-18 09:40:00,43.14,43.25,43.06,43.23,120700.0,29.4931,29.5683,29.4384,29.5546,120700.0
2014-06-18 09:50:00,43.24,43.25,43.17,43.23,104200.0,29.5614,29.5683,29.5136,29.5546,104200.0
2014-06-18 10:00:00,43.24,43.25,43.14,43.2,108100.0,29.5614,29.5683,29.4931,29.5341,108100.0
2014-06-18 10:10:00,43.19,43.25,43.18,43.23,92300.0,29.5273,29.5683,29.5204,29.5546,92300.0
2014-06-18 10:20:00,43.23,43.23,43.15,43.19,70600.0,29.5546,29.5546,29.4999,29.5273,70600.0
2014-06-18 10:30:00,43.19,43.21,43.18,43.18,87400.0,29.5273,29.5409,29.5204,29.5204,87400.0
2014-06-18 10:40:00,43.18,43.19,43.1,43.16,136700.0,29.5204,29.5273,29.4657,29.5068,136700.0
2014-06-18 10:50:00,43.15,43.16,43.09,43.09,93200.0,29.4999,29.5068,29.4589,29.4589,93200.0
2014-06-18 11:00:00,43.09,43.13,43.07,43.07,62800.0,29.4589,29.4862,29.4452,29.4452,62800.0
2014-06-18 11:10:00,43.07,43.11,43.07,43.09,97100.0,29.4452,29.4726,29.4452,29.4589,97100.0
2014-06-18 11:20:00,43.09,43.11,43.07,43.11,103200.0,29.4589,29.4726,29.4452,29.4726,103200.0
2014-06-18 11:30:00,43.11,43.12,43.05,43.05,292200.0,29.4726,29.4794,29.4315,29.4315,292200.0
2014-06-18 11:40:00,43.05,43.06,43.04,43.04,55300.0,29.4315,29.4384,29.4247,29.4247,55300.0
2014-06-18 11:50:00,43.05,43.05,43.02,43.02,58800.0,29.4315,29.4315,29.411,29.411,58800.0
2014-06-18 12:00:00,43.02,43.03,42.97,43.02,104700.0,29.411,29.4179,29.3769,29.411,104700.0
2014-06-18 12:10:00,43.01,43.04,43.01,43.01,83000.0,29.4042,29.4247,29.4042,29.4042,83000.0
2014-06-18 12:20:00,43.01,43.02,42.99,42.99,34300.0,29.4042,29.411,29.3905,29.3905,34300.0
2014-06-18 12:30:00,42.99,43.0,42.97,43.0,77300.0,29.3905,29.3974,29.3769,29.3974,77300.0
2014-06-18 12:40:00,43.0,43.05,42.99,43.05,79300.0,29.3974,29.4315,29.3905,29.4315,79300.0
2014-06-18 12:50:00,43.06,43.08,43.04,43.04,81200.0,29.4384,29.4521,29.4247,29.4247,81200.0
2014-06-18 13:00:00,43.04,43.08,43.04,43.06,70900.0,29.4247,29.4521,29.4247,29.4384,70900.0
2014-06-18 13:10:00,43.05,43.06,43.04,43.04,30700.0,29.4315,29.4384,29.4247,29.4247,30700.0
2014-06-18 13:20:00,43.04,43.05,43.04,43.04,31100.0,29.4247,29.4315,29.4247,29.4247,31100.0
2014-06-18 13:30:00,43.04,43.05,42.93,42.93,92800.0,29.4247,29.4315,29.3495,29.3495,92800.0
2014-06-18 13:40:00,42.94,42.97,42.93,42.97,105400.0,29.3563,29.3769,29.3495,29.3769,105400.0
2014-06-18 13:50:00,42.97,43.04,42.96,43.01,102900.0,29.3769,29.4247,29.37,29.4042,102900.0
2014-06-18 14:00:00,43.0,43.08,42.89,43.06,247000.0,29.3974,29.4521,29.3222,29.4384,247000.0
2014-06-18 14:10:00,43.06,43.15,43.06,43.11,126900.0,29.4384,29.4999,29.4384,29.4726,126900.0
2014-06-18 14:20:00,43.1,43.15,43.1,43.12,109700.0,29.4657,29.4999,29.4657,29.4794,109700.0
2014-06-18 14:30:00,43.13,43.19,43.1,43.12,124400.0,29.4862,29.5273,29.4657,29.4794,124400.0
2014-06-18 14:40:00,43.13,43.13,43.05,43.08,99100.0,29.4862,29.4862,29.4315,29.4521,99100.0
2014-06-18 14:50:00,43.08,43.17,43.08,43.13,151100.0,29.4521,29.5136,29.4521,29.4862,151100.0
2014-06-18 15:00:00,43.13,43.25,43.13,43.23,154700.0,29.4862,29.5683,29.4862,29.5546,154700.0
2014-06-18 15:10:00,43.22,43.23,43.14,43.2,183200.0,29.5478,29.5546,29.4931,29.5341,183200.0
2014-06-18 15:20:00,43.21,43.22,43.17,43.22,163200.0,29.5409,29.5478,29.5136,29.5478,163200.0
2014-06-18 15:30:00,43.22,43.34,43.22,43.32,203900.0,29.5478,29.6298,29.5478,29.6161,203900.0
2014-06-18 15:40:00,43.32,43.34,43.29,43.3,261300.0,29.6161,29.6298,29.5956,29.6025,261300.0
2014-06-18 15:50:00,43.31,43.33,43.28,43.32,496800.0,29.6093,29.623,29.5888,29.6161,496800.0
2014-06-19 09:30:00,43.31,43.34,43.15,43.31,162700.0,29.6093,29.6298,29.4999,29.6093,162700.0
2014-06-19 09:40:00,43.31,43.37,43.28,43.29,83800.0,29.6093,29.6503,29.5888,29.5956,83800.0
2014-06-19 09:50:00,43.3,43.34,43.25,43.27,90200.0,29.6025,29.6298,29.5683,29.582,90200.0
2014-06-19 10:00:00,43.27,43.3,43.18,43.25,128400.0,29.582,29.6025,29.5204,29.5683,128400.0
2014-06-19 10:10:00,43.24,43.25,43.14,43.19,113600.0,29.5614,29.5683,29.4931,29.5273,113600.0
2014-06-19 10:20:00,43.18,43.18,43.12,43.15,67000.0,29.5204,29.5204,29.4794,29.4999,67000.0
2014-06-19 10:30:00,43.15,43.19,43.1,43.12,74700.0,29.4999,29.5273,29.4657,29.4794,74700.0
2014-06-19 10:40:00,43.12,43.23,43.12,43.21,115200.0,29.4794,29.5546,29.4794,29.5409,115200.0
2014-06-19 10:50:00,43.2,43.2,43.13,43.14,45700.0,29.5341,29.5341,29.4862,29.4931,45700.0
2014-06-19 11:00:00,43.13,43.2,43.13,43.15,113600.0,29.4862,29.5341,29.4862,29.4999,113600.0
2014-06-19 11:10:00,43.15,43.18,43.15,43.16,58600.0,29.4999,29.5204,29.4999,29.5068,58600.0
2014-06-19 11:20:00,43.17,43.18,43.14,43.16,69400.0,29.5136,29.5204,29.4931,29.5068,69400.0
2014-06-19 11:30:00,43.14,43.17,43.11,43.11,44700.0,29.4931,29.5136,29.4726,29.4726,44700.0
2014-06-19 11:40:00,43.11,43.16,43.11,43.14,49000.0,29.4726,29.5068,29.4726,29.4931,49000.0
2014-06-19 11:50:00,43.14,43.16,43.14,43.15,43300.0,29.4931,29.5068,29.4931,29.4999,43300.0
2014-06-19 12:00:00,43.16,43.17,43.13,43.16,39900.0,29.5068,29.5136,29.4862,29.5068,39900.0
2014-06-19 12:10:00,43.16,43.19,43.14,43.16,37700.0,29.5068,29.5273,29.4931,29.5068,37700.0
2014-06-19 12:20:00,43.16,43.17,43.13,43.14,55500.0,29.5068,29.5136,29.4862,29.4931,55500.0
2014-06-19 12:30:00,43.14,43.17,43.14,43.17,31600.0,29.4931,29.5136,29.4931,29.5136,31600.0
2014-06-19 12:40:00,43.17,43.18,43.14,43.15,20300.0,29.5136,29.5204,29.4931,29.4999,20300.0
2014-06-19 12:50:00,43.15,43.18,43.12,43.17,76000.0,29.4999,29.5204,29.4794,29.5136,76000.0
2014-06-19 13:00:00,43.16,43.18,43.13,43.15,43200.0,29.5068,29.5204,29.4862,29.4999,43200.0
2014-06-19 13:10:00,43.15,43.15,43.12,43.13,45500.0,29.4999,29.4999,29.4794,29.4862,45500.0
2014-06-19 13:20:00,43.13,43.2,43.13,43.2,32600.0,29.4862,29.5341,29.4862,29.5341,32600.0
2014-06-19 13:30:00,43.21,43.27,43.19,43.26,69100.0,29.5409,29.582,29.5273,29.5751,69100.0
2014-06-19 13:40:00,43.26,43.26,43.22,43.24,59400.0,29.5751,29.5751,29.5478,29.5614,59400.0
2014-06-19 13:50:00,43.25,43.25,43.22,43.24,40600.0,29.5683,29.5683,29.5478,29.5614,40600.0
2014-06-19 14:00:00,43.23,43.25,43.22,43.22,67500.0,29.5546,29.5683,29.5478,29.5478,67500.0
2014-06-19 14:10:00,43.22,43.27,43.21,43.23,42200.0,29.5478,29.582,29.5409,29.5546,42200.0
2014-06-19 14:20:00,43.23,43.26,43.2,43.2,83700.0,29.5546,29.5751,29.5341,29.5341,83700.0
2014-06-19 14:30:00,43.2,43.2,43.16,43.18,53800.0,29.5341,29.5341,29.5068,29.5204,53800.0
2014-06-19 14:40:00,43.18,43.21,43.17,43.21,70900.0,29.5204,29.5409,29.5136,29.5409,70900.0
2014-06-19 14:50:00,43.21,43.21,43.15,43.16,67500.0,29.5409,29.5409,29.4999,29.5068,67500.0
2014-06-19 15:00:00,43.15,43.19,43.14,43.16,138000.0,29.4999,29.5273,29.4931,29.5068,138000.0
2014-06-19 15:10:00,43.16,43.21,43.15,43.19,99900.0,29.5068,29.5409,29.4999,29.5273,99900.0
2014-06-19 15:20:00,43.19,43.22,43.17,43.22,130100.0,29.5273,29.5478,29.5136,29.5478,130100.0
2014-06-19 15:30:00,43.21,43.26,43.2,43.26,141500.0,29.5409,29.5751,29.5341,29.5751,141500.0
2014-06-19 15:40:00,43.26,43.28,43.22,43.25,220400.0,29.5751,29.5888,29.5478,29.5683,220400.0
2014-06-19 15:50:00,43.25,43.28,43.23,43.27,460600.0,29.5683,29.5888,29.5546,29.582,460600.0
2014-06-20 09:30:00,43.64,43.72,43.6,43.7,2058400.0,29.8349,29.8896,29.8076,29.8759,2058400.0
2014-06-20 09:40:00,43.69,43.78,43.67,43.78,163000.0,29.8691,29.9306,29.8554,29.9306,163000.0
2014-06-20 09:50:00,43.79,43.86,43.76,43.86,372600.0,29.9375,29.9853,29.9169,29.9853,372600.0
2014-06-20 10:00:00,43.85,43.9,43.83,43.87,371300.0,29.9785,30.0127,29.9648,29.9921,371300.0
2014-06-20 10:10:00,43.88,43.89,43.86,43.87,193600.0,29.999,30.0058,29.9853,29.9921,193600.0
2014-06-20 10:20:00,43.87,43.89,43.85,43.87,141000.0,29.9921,30.0058,29.9785,29.9921,141000.0
2014-06-20 10:30:00,43.87,43.89,43.82,43.84,216400.0,29.9921,30.0058,29.958,29.9716,216400.0
2014-06-20 10:40:00,43.85,43.87,43.83,43.87,96200.0,29.9785,29.9921,29.9648,29.9921,96200.0
2014-06-20 10:50:00,43.87,43.9,43.85,43.89,66000.0,29.9921,30.0127,29.9785,30.0058,66000.0
2014-06-20 11:00:00,43.89,43.92,43.87,43.89,197600.0,30.0058,30.0263,29.9921,30.0058,197600.0
2014-06-20 11:10:00,43.89,43.91,43.88,43.9,54300.0,30.0058,30.0195,29.999,30.0127,54300.0
2014-06-20 11:20:00,43.91,43.92,43.89,43.89,198800.0,30.0195,30.0263,30.0058,30.0058,198800.0
2014-06-20 11:30:00,43.89,43.89,43.86,43.89,100200.0,30.0058,30.0058,29.9853,30.0058,100200.0
2014-06-20 11:40:00,43.88,43.9,43.84,43.87,146000.0,29.999,30.0127,29.9716,29.9921,146000.0
2014-06-20 11:50:00,43.86,43.88,43.84,43.87,119600.0,29.9853,29.999,29.9716,29.9921,119600.0
2014-06-20 12:00:00,43.87,43.89,43.83,43.85,101700.0,29.9921,30.0058,29.9648,29.9785,101700.0
2014-06-20 12:10:00,43.84,43.88,43.84,43.87,171400.0,29.9716,29.999,29.9716,29.9921,171400.0
2014-06-20 12:20:00,43.87,43.88,43.84,43.84,75000.0,29.9921,29.999,29.9716,29.9716,75000.0
2014-06-20 12:30:00,43.84,43.86,43.84,43.84,85700.0,29.9716,29.9853,29.9716,29.9716,85700.0
2014-06-20 12:40:00,43.84,43.85,43.81,43.81,191700.0,29.9716,29.9785,29.9511,29.9511,191700.0
2014-06-20 12:50:00,43.82,43.82,43.8,43.8,82700.0,29.958,29.958,29.9443,29.9443,82700.0
2014-06-20 13:00:00,43.8,43.82,43.72,43.72,358500.0,29.9443,29.958,29.8896,29.8896,358500.0
2014-06-20 13:10:00,43.72,43.76,43.71,43.73,54000.0,29.8896,29.9169,29.8828,29.8964,54000.0
2014-06-20 13:20:00,43.73,43.74,43.7,43.7,49600.0,29.8964,29.9033,29.8759,29.8759,49600.0
2014-06-20 13:30:00,43.7,43.71,43.64,43.65,93500.0,29.8759,29.8828,29.8349,29.8417,93500.0
2014-06-20 13:40:00,43.64,43.68,43.64,43.67,58600.0,29.8349,29.8623,29.8349,29.8554,58600.0
2014-06-20 13:50:00,43.68,43.71,43.68,43.71,174700.0,29.8623,29.8828,29.8623,29.8828,174700.0
2014-06-20 14:00:00,43.71,43.73,43.7,43.71,58200.0,29.8828,29.8964,29.8759,29.8828,58200.0
2014-06-20 14:10:00,43.72,43.72,43.71,43.71,43700.0,29.8896,29.8896,29.8828,29.8828,43700.0
2014-06-20 14:20:00,43.71,43.76,43.71,43.75,199300.0,29.8828,29.9169,29.8828,29.9101,199300.0
2014-06-20 14:30:00,43.75,43.75,43.74,43.74,151800.0,29.9101,29.9101,29.9033,29.9033,151800.0
2014-06-20 14:40:00,43.74,43.76,43.73,43.74,144400.0,29.9033,29.9169,29.8964,29.9033,144400.0
2014-06-20 14:50:00,43.74,43.76,43.73,43.74,100000.0,29.9033,29.9169,29.8964,29.9033,100000.0
2014-06-20 15:00:00,43.74,43.75,43.72,43.72,102200.0,29.9033,29.9101,29.8896,29.8896,102200.0
2014-06-20 15:10:00,43.72,43.75,43.71,43.71,115600.0,29.8896,29.9101,29.8828,29.8828,115600.0
2014-06-20 15:20:00,43.71,43.72,43.68,43.68,98600.0,29.8828,29.8896,29.8623,29.8623,98600.0
2014-06-20 15:30:00,43.69,43.72,43.68,43.72,220500.0,29.8691,29.8896,29.8623,29.8896,220500.0
2014-06-20 15:40:00,43.72,43.74,43.71,43.72,248500.0,29.8896,29.9033,29.8828,29.8896,248500.0
2014-06-20 15:50:00,43.72,43.77,43.72,43.73,769000.0,29.8896,29.9238,29.8896,29.8964,769000.0
2014-06-23 09:30:00,43.57,43.68,43.5,43.51,205600.0,29.7871,29.8623,29.7392,29.746,205600.0
2014-06-23 09:40:00,43.52,43.54,43.44,43.47,108600.0,29.7529,29.7665,29.6982,29.7187,108600.0
2014-06-23 09:50:00,43.48,43.66,43.48,43.66,152500.0,29.7255,29.8486,29.7255,29.8486,152500.0
2014-06-23 10:00:00,43.66,43.73,43.63,43.64,175900.0,29.8486,29.8964,29.8281,29.8349,175900.0
2014-06-23 10:10:00,43.65,43.66,43.58,43.62,136100.0,29.8417,29.8486,29.7939,29.8212,136100.0
2014-06-23 10:20:00,43.62,43.67,43.59,43.62,96500.0,29.8212,29.8554,29.8007,29.8212,96500.0
2014-06-23 10:30:00,43.63,43.66,43.56,43.56,85000.0,29.8281,29.8486,29.7802,29.7802,85000.0
2014-06-23 10:40:00,43.57,43.59,43.48,43.5,271600.0,29.7871,29.8007,29.7255,29.7392,271600.0
2014-06-23 10:50:00,43.49,43.51,43.46,43.48,134300.0,29.7324,29.746,29.7118,29.7255,134300.0
2014-06-23 11:00:00,43.48,43.52,43.45,43.52,753800.0,29.7255,29.7529,29.705,29.7529,753800.0
2014-06-23 11:10:00,43.52,43.55,43.52,43.53,104200.0,29.7529,29.7734,29.7529,29.7597,104200.0
2014-06-23 11:20:00,43.54,43.61,43.53,43.6,138200.0,29.7665,29.8144,29.7597,29.8076,138200.0
2014-06-23 11:30:00,43.6,43.68,43.59,43.65,254800.0,29.8076,29.8623,29.8007,29.8417,254800.0
2014-06-23 11:40:00,43.65,43.68,43.65,43.65,155500.0,29.8417,29.8623,29.8417,29.8417,155500.0
2014-06-23 11:50:00,43.65,43.72,43.65,43.7,266200.0,29.8417,29.8896,29.8417,29.8759,266200.0
2014-06-23 12:00:00,43.71,43.78,43.7,43.75,130600.0,29.8828,29.9306,29.8759,29.9101,130600.0
2014-06-23 12:10:00,43.76,43.79,43.76,43.79,58200.0,29.9169,29.9375,29.9169,29.9375,58200.0
2014-06-23 12:20:00,43.79,43.8,43.77,43.8,87200.0,29.9375,29.9443,29.9238,29.9443,87200.0
2014-06-23 12:30:00,43.8,43.8,43.78,43.8,79200.0,29.9443,29.9443,29.9306,29.9443,79200.0
2014-06-23 12:40:00,43.79,43.84,43.77,43.82,160400.0,29.9375,29.9716,29.9238,29.958,160400.0
2014-06-23 12:50:00,43.82,43.84,43.81,43.82,43600.0,29.958,29.9716,29.9511,29.958,43600.0
2014-06-23 13:00:00,43.82,43.83,43.74,43.74,65900.0,29.958,29.9648,29.9033,29.9033,65900.0
2014-06-23 13:10:00,43.75,43.75,43.69,43.7,131300.0,29.9101,29.9101,29.8691,29.8759,131300.0
2014-06-23 13:20:00,43.7,43.72,43.67,43.7,381500.0,29.8759,29.8896,29.8554,29.8759,381500.0
2014-06-23 13:30:00,43.71,43.71,43.66,43.67,69000.0,29.8828,29.8828,29.8486,29.8554,69000.0
2014-06-23 13:40:00,43.66,43.67,43.65,43.67,109400.0,29.8486,29.8554,29.8417,29.8554,109400.0
2014-06-23 13:50:00,43.67,43.71,43.66,43.71,76500.0,29.8554,29.8828,29.8486,29.8828,76500.0
2014-06-23 14:00:00,43.71,43.73,43.69,43.72,256900.0,29.8828,29.8964,29.8691,29.8896,256900.0
2014-06-23 14:10:00,43.72,43.76,43.69,43.73,248400.0,29.8896,29.9169,29.8691,29.8964,248400.0
2014-06-23 14:20:00,43.73,43.73,43.7,43.73,107500.0,29.8964,29.8964,29.8759,29.8964,107500.0
2014-06-23 14:30:00,43.72,43.73,43.72,43.73,48000.0,29.8896,29.8964,29.8896,29.8964,48000.0
2014-06-23 14:40:00,43.73,43.79,43.72,43.76,119200.0,29.8964,29.9375,29.8896,29.9169,119200.0
2014-06-23 14:50:00,43.75,43.8,43.74,43.8,61500.0,29.9101,29.9443,29.9033,29.9443,61500.0
2014-06-23 15:00:00,43.8,43.8,43.77,43.79,128400.0,29.9443,29.9443,29.9238,29.9375,128400.0
2014-06-23 15:10:00,43.79,43.81,43.76,43.8,125500.0,29.9375,29.9511,29.9169,29.9443,125500.0
2014-06-23 15:20:00,43.8,43.84,43.79,43.83,142300.0,29.9443,29.9716,29.9375,29.9648,142300.0
2014-06-23 15:30:00,43.83,43.83,43.79,43.83,179700.0,29.9648,29.9648,29.9375,29.9648,179700.0
2014-06-23 15:40:00,43.83,43.84,43.81,43.82,213300.0,29.9648,29.9716,29.9511,29.958,213300.0
2014-06-23 15:50:00,43.83,43.83,43.8,43.81,526200.0,29.9648,29.9648,29.9443,29.9511,526200.0
2014-06-24 09:30:00,43.66,43.77,43.58,43.75,128200.0,29.8486,29.9238,29.7939,29.9101,128200.0
2014-06-24 09:40:00,43.75,43.8,43.67,43.75,83000.0,29.9101,29.9443,29.8554,29.9101,83000.0
2014-06-24 09:50:00,43.74,43.75,43.67,43.69,131200.0,29.9033,29.9101,29.8554,29.8691,131200.0
2014-06-24 10:00:00,43.69,43.79,43.69,43.77,154300.0,29.8691,29.9375,29.8691,29.9238,154300.0
2014-06-24 10:10:00,43.77,43.77,43.71,43.71,105400.0,29.9238,29.9238,29.8828,29.8828,105400.0
2014-06-24 10:20:00,43.71,43.81,43.71,43.81,137200.0,29.8828,29.9511,29.8828,29.9511,137200.0
2014-06-24 10:30:00,43.82,43.83,43.75,43.77,119000.0,29.958,29.9648,29.9101,29.9238,119000.0
2014-06-24 10:40:00,43.77,43.8,43.71,43.72,104300.0,29.9238,29.9443,29.8828,29.8896,104300.0
2014-06-24 10:50:00,43.71,43.73,43.7,43.72,139200.0,29.8828,29.8964,29.8759,29.8896,139200.0
2014-06-24 11:00:00,43.73,43.75,43.7,43.72,96100.0,29.8964,29.9101,29.8759,29.8896,96100.0
2014-06-24 11:10:00,43.72,43.75,43.71,43.73,111300.0,29.8896,29.9101,29.8828,29.8964,111300.0
2014-06-24 11:20:00,43.73,43.75,43.72,43.72,87800.0,29.8964,29.9101,29.8896,29.8896,87800.0
2014-06-24 11:30:00,43.73,43.74,43.71,43.72,92500.0,29.8964,29.9033,29.8828,29.8896,92500.0
2014-06-24 11:40:00,43.72,43.75,43.71,43.72,80500.0,29.8896,29.9101,29.8828,29.8896,80500.0
2014-06-24 11:50:00,43.72,43.75,43.71,43.73,117200.0,29.8896,29.9101,29.8828,29.8964,117200.0
2014-06-24 12:00:00,43.74,43.74,43.7,43.7,76200.0,29.9033,29.9033,29.8759,29.8759,76200.0
2014-06-24 12:10:00,43.71,43.71,43.67,43.68,71300.0,29.8828,29.8828,29.8554,29.8623,71300.0
2014-06-24 12:20:00,43.69,43.69,43.66,43.66,81100.0,29.8691,29.8691,29.8486,29.8486,81100.0
2014-06-24 12:30:00,43.66,43.67,43.62,43.64,65300.0,29.8486,29.8554,29.8212,29.8349,65300.0
2014-06-24 12:40:00,43.64,43.64,43.62,43.64,51000.0,29.8349,29.8349,29.8212,29.8349,51000.0
2014-06-24 12:50:00,43.64,43.65,43.6,43.6,54500.0,29.8349,29.8417,29.8076,29.8076,54500.0
2014-06-24 13:00:00,43.6,43.61,43.5,43.55,129300.0,29.8076,29.8144,29.7392,29.7734,129300.0
2014-06-24 13:10:00,43.55,43.56,43.45,43.47,120900.0,29.7734,29.7802,29.705,29.7187,120900.0
2014-06-24 13:20:00,43.47,43.52,43.45,43.5,130900.0,29.7187,29.7529,29.705,29.7392,130900.0
2014-06-24 13:30:00,43.5,43.51,43.48,43.49,88200.0,29.7392,29.746,29.7255,29.7324,88200.0
2014-06-24 13:40:00,43.49,43.5,43.46,43.46,98400.0,29.7324,29.7392,29.7118,29.7118,98400.0
2014-06-24 13:50:00,43.46,43.47,43.41,43.41,152900.0,29.7118,29.7187,29.6777,29.6777,152900.0
2014-06-24 14:00:00,43.41,43.51,43.41,43.48,120300.0,29.6777,29.746,29.6777,29.7255,120300.0
2014-06-24 14:10:00,43.48,43.51,43.45,43.45,144500.0,29.7255,29.746,29.705,29.705,144500.0
2014-06-24 14:20:00,43.46,43.47,43.39,43.42,89400.0,29.7118,29.7187,29.664,29.6845,89400.0
2014-06-24 14:30:00,43.43,43.45,43.38,43.42,131500.0,29.6913,29.705,29.6572,29.6845,131500.0
2014-06-24 14:40:00,43.42,43.45,43.42,43.43,93600.0,29.6845,29.705,29.6845,29.6913,93600.0
2014-06-24 14:50:00,43.43,43.45,43.41,43.41,104100.0,29.6913,29.705,29.6777,29.6777,104100.0
2014-06-24 15:00:00,43.41,43.41,43.32,43.32,191200.0,29.6777,29.6777,29.6161,29.6161,191200.0
2014-06-24 15:10:00,43.32,43.34,43.27,43.29,135700.0,29.6161,29.6298,29.582,29.5956,135700.0
2014-06-24 15:20:00,43.28,43.36,43.26,43.3,206200.0,29.5888,29.6435,29.5751,29.6025,206200.0
2014-06-24 15:30:00,43.31,43.36,43.27,43.27,213900.0,29.6093,29.6435,29.582,29.582,213900.0
2014-06-24 15:40:00,43.28,43.35,43.27,43.33,388900.0,29.5888,29.6366,29.582,29.623,388900.0
2014-06-24 15:50:00,43.32,43.35,43.29,43.3,537000.0,29.6161,29.6366,29.5956,29.6025,537000.0
2014-06-25 09:30:00,43.17,43.24,42.93,42.96,202500.0,29.5136,29.5614,29.3495,29.37,202500.0
2014-06-25 09:40:00,42.96,43.29,42.95,43.21,210600.0,29.37,29.5956,29.3632,29.5409,210600.0
2014-06-25 09:50:00,43.22,43.35,43.21,43.3,180100.0,29.5478,29.6366,29.5409,29.6025,180100.0
2014-06-25 10:00:00,43.3,43.41,43.25,43.31,206900.0,29.6025,29.6777,29.5683,29.6093,206900.0
2014-06-25 10:10:00,43.32,43.34,43.25,43.26,177700.0,29.6161,29.6298,29.5683,29.5751,177700.0
2014-06-25 10:20:00,43.26,43.32,43.23,43.32,137900.0,29.5751,29.6161,29.5546,29.6161,137900.0
2014-06-25 10:30:00,43.31,43.36,43.24,43.27,148100.0,29.6093,29.6435,29.5614,29.582,148100.0
2014-06-25 10:40:00,43.27,43.27,43.22,43.27,143200.0,29.582,29.582,29.5478,29.582,143200.0
2014-06-25 10:50:00,43.28,43.38,43.27,43.36,119800.0,29.5888,29.6572,29.582,29.6435,119800.0
2014-06-25 11:00:00,43.36,43.37,43.3,43.3,41700.0,29.6435,29.6503,29.6025,29.6025,41700.0
2014-06-25 11:10:00,43.3,43.34,43.26,43.28,136000.0,29.6025,29.6298,29.5751,29.5888,136000.0
2014-06-25 11:20:00,43.28,43.35,43.28,43.29,65300.0,29.5888,29.6366,29.5888,29.5956,65300.0
2014-06-25 11:30:00,43.29,43.31,43.21,43.23,125600.0,29.5956,29.6093,29.5409,29.5546,125600.0
2014-06-25 11:40:00,43.23,43.29,43.22,43.22,90500.0,29.5546,29.5956,29.5478,29.5478,90500.0
2014-06-25 11:50:00,43.23,43.3,43.21,43.28,203700.0,29.5546,29.6025,29.5409,29.5888,203700.0
2014-06-25 12:00:00,43.28,43.33,43.25,43.3,289200.0,29.5888,29.623,29.5683,29.6025,289200.0
2014-06-25 12:10:00,43.29,43.31,43.26,43.26,338400.0,29.5956,29.6093,29.5751,29.5751,338400.0
2014-06-25 12:20:00,43.27,43.31,43.27,43.3,233200.0,29.582,29.6093,29.582,29.6025,233200.0
2014-06-25 12:30:00,43.3,43.3,43.27,43.3,79300.0,29.6025,29.6025,29.582,29.6025,79300.0
2014-06-25 12:40:00,43.29,43.31,43.27,43.28,138800.0,29.5956,29.6093,29.582,29.5888,138800.0
2014-06-25 12:50:00,43.27,43.3,43.26,43.26,51100.0,29.582,29.6025,29.5751,29.5751,51100.0
2014-06-25 13:00:00,43.27,43.37,43.27,43.35,82100.0,29.582,29.6503,29.582,29.6366,82100.0
2014-06-25 13:10:00,43.34,43.37,43.33,43.35,67800.0,29.6298,29.6503,29.623,29.6366,67800.0
2014-06-25 13:20:00,43.34,43.36,43.31,43.31,93800.0,29.6298,29.6435,29.6093,29.6093,93800.0
2014-06-25 13:30:00,43.32,43.33,43.3,43.31,108100.0,29.6161,29.623,29.6025,29.6093,108100.0
2014-06-25 13:40:00,43.3,43.3,43.26,43.27,91000.0,29.6025,29.6025,29.5751,29.582,91000.0
2014-06-25 13:50:00,43.27,43.34,43.27,43.34,139000.0,29.582,29.6298,29.582,29.6298,139000.0
2014-06-25 14:00:00,43.34,43.34,43.29,43.32,63500.0,29.6298,29.6298,29.5956,29.6161,63500.0
2014-06-25 14:10:00,43.32,43.34,43.3,43.3,86900.0,29.6161,29.6298,29.6025,29.6025,86900.0
2014-06-25 14:20:00,43.3,43.36,43.3,43.36,145600.0,29.6025,29.6435,29.6025,29.6435,145600.0
2014-06-25 14:30:00,43.36,43.39,43.36,43.38,50400.0,29.6435,29.664,29.6435,29.6572,50400.0
2014-06-25 14:40:00,43.38,43.38,43.29,43.3,87200.0,29.6572,29.6572,29.5956,29.6025,87200.0
2014-06-25 14:50:00,43.31,43.32,43.26,43.27,145400.0,29.6093,29.6161,29.5751,29.582,145400.0
2014-06-25 15:00:00,43.26,43.27,43.23,43.25,153300.0,29.5751,29.582,29.5546,29.5683,153300.0
2014-06-25 15:10:00,43.24,43.25,43.2,43.22,226900.0,29.5614,29.5683,29.5341,29.5478,226900.0
2014-06-25 15:20:00,43.23,43.25,43.18,43.18,227000.0,29.5546,29.5683,29.5204,29.5204,227000.0
2014-06-25 15:30:00,43.19,43.29,43.17,43.29,368500.0,29.5273,29.5956,29.5136,29.5956,368500.0
2014-06-25 15:40:00,43.27,43.36,43.27,43.32,312900.0,29.582,29.6435,29.582,29.6161,312900.0
2014-06-25 15:50:00,43.32,43.37,43.31,43.34,623500.0,29.6161,29.6503,29.6093,29.6298,623500.0
2014-06-26 09:30:00,43.0,43.03,42.75,42.86,397700.0,29.5646,29.5853,29.3927,29.4684,397700.0
2014-06-26 09:40:00,42.86,42.89,42.82,42.85,474000.0,29.4684,29.489,29.4409,29.4615,474000.0
2014-06-26 09:50:00,42.84,42.93,42.8,42.89,586700.0,29.4546,29.5165,29.4271,29.489,586700.0
2014-06-26 10:00:00,42.89,43.09,42.88,43.02,469900.0,29.489,29.6265,29.4821,29.5784,469900.0
2014-06-26 10:10:00,43.01,43.06,42.98,43.02,289800.0,29.5715,29.6059,29.5509,29.5784,289800.0
2014-06-26 10:20:00,43.03,43.14,43.0,43.14,212000.0,29.5853,29.6609,29.5646,29.6609,212000.0
2014-06-26 10:30:00,43.14,43.14,43.08,43.13,262300.0,29.6609,29.6609,29.6196,29.654,262300.0
2014-06-26 10:40:00,43.12,43.23,43.09,43.19,271500.0,29.6471,29.7228,29.6265,29.6953,271500.0
2014-06-26 10:50:00,43.2,43.25,43.19,43.22,222200.0,29.7021,29.7365,29.6953,29.7159,222200.0
2014-06-26 11:00:00,43.22,43.33,43.22,43.25,183300.0,29.7159,29.7915,29.7159,29.7365,183300.0
2014-06-26 11:10:00,43.26,43.26,43.1,43.14,169300.0,29.7434,29.7434,29.6334,29.6609,169300.0
2014-06-26 11:20:00,43.15,43.17,43.11,43.16,169800.0,29.6678,29.6815,29.6403,29.6746,169800.0
2014-06-26 11:30:00,43.16,43.19,43.13,43.15,155900.0,29.6746,29.6953,29.654,29.6678,155900.0
2014-06-26 11:40:00,43.15,43.17,43.12,43.12,125300.0,29.6678,29.6815,29.6471,29.6471,125300.0
2014-06-26 11:50:00,43.12,43.13,43.1,43.11,138200.0,29.6471,29.654,29.6334,29.6403,138200.0
2014-06-26 12:00:00,43.11,43.13,43.07,43.07,184300.0,29.6403,29.654,29.6128,29.6128,184300.0
2014-06-26 12:10:00,43.07,43.07,42.98,43.0,160000.0,29.6128,29.6128,29.5509,29.5646,160000.0
2014-06-26 12:20:00,43.0,43.02,42.97,43.02,97400.0,29.5646,29.5784,29.544,29.5784,97400.0
2014-06-26 12:30:00,43.03,43.04,42.98,43.01,85600.0,29.5853,29.5921,29.5509,29.5715,85600.0
2014-06-26 12:40:00,43.0,43.01,42.97,42.99,57200.0,29.5646,29.5715,29.544,29.5578,57200.0
2014-06-26 12:50:00,42.99,43.0,42.92,42.93,63600.0,29.5578,29.5646,29.5096,29.5165,63600.0
2014-06-26 13:00:00,42.93,42.96,42.88,42.95,111200.0,29.5165,29.5371,29.4821,29.5303,111200.0
2014-06-26 13:10:00,42.96,42.96,42.94,42.94,43300.0,29.5371,29.5371,29.5234,29.5234,43300.0
2014-06-26 13:20:00,42.94,43.08,42.94,43.04,171100.0,29.5234,29.6196,29.5234,29.5921,171100.0
2014-06-26 13:30:00,43.04,43.09,43.03,43.09,77500.0,29.5921,29.6265,29.5853,29.6265,77500.0
2014-06-26 13:40:00,43.09,43.15,43.07,43.15,96500.0,29.6265,29.6678,29.6128,29.6678,96500.0
2014-06-26 13:50:00,43.15,43.17,43.14,43.16,70100.0,29.6678,29.6815,29.6609,29.6746,70100.0
2014-06-26 14:00:00,43.16,43.17,43.09,43.09,387900.0,29.6746,29.6815,29.6265,29.6265,387900.0
2014-06-26 14:10:00,43.1,43.1,43.01,43.01,128600.0,29.6334,29.6334,29.5715,29.5715,128600.0
2014-06-26 14:20:00,43.02,43.02,43.0,43.01,124800.0,29.5784,29.5784,29.5646,29.5715,124800.0
2014-06-26 14:30:00,43.01,43.04,43.0,43.04,137300.0,29.5715,29.5921,29.5646,29.5921,137300.0
2014-06-26 14:40:00,43.04,43.08,43.03,43.07,134700.0,29.5921,29.6196,29.5853,29.6128,134700.0
2014-06-26 14:50:00,43.07,43.12,43.06,43.07,243100.0,29.6128,29.6471,29.6059,29.6128,243100.0
2014-06-26 15:00:00,43.06,43.09,43.02,43.06,139700.0,29.6059,29.6265,29.5784,29.6059,139700.0
2014-06-26 15:10:00,43.07,43.1,43.06,43.09,111500.0,29.6128,29.6334,29.6059,29.6265,111500.0
2014-06-26 15:20:00,43.08,43.09,43.05,43.08,176300.0,29.6196,29.6265,29.599,29.6196,176300.0
2014-06-26 15:30:00,43.08,43.11,43.07,43.08,257600.0,29.6196,29.6403,29.6128,29.6196,257600.0
2014-06-26 15:40:00,43.08,43.08,43.05,43.08,282700.0,29.6196,29.6196,29.599,29.6196,282700.0
2014-06-26 15:50:00,43.08,43.08,43.04,43.07,527900.0,29.6196,29.6196,29.5921,29.6128,527900.0
2014-06-27 09:30:00,42.97,43.06,42.91,43.06,177700.0,29.544,29.6059,29.5027,29.6059,177700.0
2014-06-27 09:40:00,43.07,43.07,43.0,43.04,45100.0,29.6128,29.6128,29.5646,29.5921,45100.0
2014-06-27 09:50:00,43.04,43.14,43.04,43.12,103400.0,29.5921,29.6609,29.5921,29.6471,103400.0
2014-06-27 10:00:00,43.11,43.14,42.97,43.02,108000.0,29.6403,29.6609,29.544,29.5784,108000.0
2014-06-27 10:10:00,43.01,43.09,42.99,43.04,101100.0,29.5715,29.6265,29.5578,29.5921,101100.0
2014-06-27 10:20:00,43.04,43.12,43.03,43.07,94200.0,29.5921,29.6471,29.5853,29.6128,94200.0
2014-06-27 10:30:00,43.07,43.1,43.04,43.08,111400.0,29.6128,29.6334,29.5921,29.6196,111400.0
2014-06-27 10:40:00,43.08,43.19,43.08,43.17,72500.0,29.6196,29.6953,29.6196,29.6815,72500.0
2014-06-27 10:50:00,43.16,43.17,43.09,43.11,52200.0,29.6746,29.6815,29.6265,29.6403,52200.0
2014-06-27 11:00:00,43.12,43.15,43.1,43.11,48200.0,29.6471,29.6678,29.6334,29.6403,48200.0
2014-06-27 11:10:00,43.11,43.11,43.05,43.07,47400.0,29.6403,29.6403,29.599,29.6128,47400.0
2014-06-27 11:20:00,43.08,43.14,43.07,43.14,46200.0,29.6196,29.6609,29.6128,29.6609,46200.0
2014-06-27 11:30:00,43.14,43.15,43.09,43.09,38800.0,29.6609,29.6678,29.6265,29.6265,38800.0
2014-06-27 11:40:00,43.09,43.1,43.08,43.08,34800.0,29.6265,29.6334,29.6196,29.6196,34800.0
2014-06-27 11:50:00,43.09,43.12,43.09,43.12,32200.0,29.6265,29.6471,29.6265,29.6471,32200.0
2014-06-27 12:00:00,43.11,43.13,43.07,43.07,37300.0,29.6403,29.654,29.6128,29.6128,37300.0
2014-06-27 12:10:00,43.08,43.09,43.06,43.09,23400.0,29.6196,29.6265,29.6059,29.6265,23400.0
2014-06-27 12:20:00,43.09,43.1,43.07,43.07,22400.0,29.6265,29.6334,29.6128,29.6128,22400.0
2014-06-27 12:30:00,43.07,43.09,43.05,43.07,26800.0,29.6128,29.6265,29.599,29.6128,26800.0
2014-06-27 12:40:00,43.07,43.08,43.05,43.07,31500.0,29.6128,29.6196,29.599,29.6128,31500.0
2014-06-27 12:50:00,43.07,43.07,43.04,43.04,26100.0,29.6128,29.6128,29.5921,29.5921,26100.0
2014-06-27 13:00:00,43.05,43.06,43.04,43.05,38700.0,29.599,29.6059,29.5921,29.599,38700.0
2014-06-27 13:10:00,43.04,43.07,42.95,42.96,66000.0,29.5921,29.6128,29.5303,29.5371,66000.0
2014-06-27 13:20:00,42.95,43.0,42.94,42.98,65700.0,29.5303,29.5646,29.5234,29.5509,65700.0
2014-06-27 13:30:00,42.99,43.01,42.98,42.99,21200.0,29.5578,29.5715,29.5509,29.5578,21200.0
2014-06-27 13:40:00,42.99,43.01,42.93,42.95,69500.0,29.5578,29.5715,29.5165,29.5303,69500.0
2014-06-27 13:50:00,42.96,43.02,42.94,43.0,79700.0,29.5371,29.5784,29.5234,29.5646,79700.0
2014-06-27 14:00:00,43.0,43.05,42.99,43.04,44900.0,29.5646,29.599,29.5578,29.5921,44900.0
2014-06-27 14:10:00,43.04,43.05,42.99,43.02,57600.0,29.5921,29.599,29.5578,29.5784,57600.0
2014-06-27 14:20:00,43.02,43.04,43.01,43.02,45900.0,29.5784,29.5921,29.5715,29.5784,45900.0
2014-06-27 14:30:00,43.02,43.06,43.0,43.05,52000.0,29.5784,29.6059,29.5646,29.599,52000.0
2014-06-27 14:40:00,43.04,43.06,42.98,43.05,105400.0,29.5921,29.6059,29.5509,29.599,105400.0
2014-06-27 14:50:00,43.05,43.05,42.97,42.97,54800.0,29.599,29.599,29.544,29.544,54800.0
2014-06-27 15:00:00,42.98,43.04,42.98,43.03,73800.0,29.5509,29.5921,29.5509,29.5853,73800.0
2014-06-27 15:10:00,43.03,43.09,43.02,43.05,102100.0,29.5853,29.6265,29.5784,29.599,102100.0
2014-06-27 15:20:00,43.05,43.09,43.05,43.09,79500.0,29.599,29.6265,29.599,29.6265,79500.0
2014-06-27 15:30:00,43.09,43.15,43.08,43.13,161300.0,29.6265,29.6678,29.6196,29.654,161300.0
2014-06-27 15:40:00,43.13,43.23,43.12,43.23,464100.0,29.654,29.7228,29.6471,29.7228,464100.0
2014-06-27 15:50:00,43.22,43.36,43.22,43.36,1509100.0,29.7159,29.8121,29.7159,29.8121,1509100.0
2014-06-30 09:30:00,43.36,43.44,43.23,43.41,205700.0,29.8121,29.8672,29.7228,29.8465,205700.0
2014-06-30 09:40:00,43.42,43.42,43.23,43.23,89000.0,29.8534,29.8534,29.7228,29.7228,89000.0
2014-06-30 09:50:00,43.23,43.34,43.22,43.26,119700.0,29.7228,29.7984,29.7159,29.7434,119700.0
2014-06-30 10:00:00,43.28,43.36,43.27,43.31,88900.0,29.7571,29.8121,29.7503,29.7778,88900.0
2014-06-30 10:10:00,43.3,43.39,43.3,43.33,99600.0,29.7709,29.8328,29.7709,29.7915,99600.0
2014-06-30 10:20:00,43.34,43.35,43.26,43.28,70800.0,29.7984,29.8053,29.7434,29.7571,70800.0
2014-06-30 10:30:00,43.27,43.29,43.21,43.24,178400.0,29.7503,29.764,29.709,29.7296,178400.0
2014-06-30 10:40:00,43.25,43.31,43.23,43.29,83100.0,29.7365,29.7778,29.7228,29.764,83100.0
2014-06-30 10:50:00,43.29,43.3,43.24,43.28,122000.0,29.764,29.7709,29.7296,29.7571,122000.0
2014-06-30 11:00:00,43.27,43.29,43.19,43.24,93800.0,29.7503,29.764,29.6953,29.7296,93800.0
2014-06-30 11:10:00,43.25,43.28,43.25,43.28,54400.0,29.7365,29.7571,29.7365,29.7571,54400.0
2014-06-30 11:20:00,43.28,43.35,43.28,43.34,80900.0,29.7571,29.8053,29.7571,29.7984,80900.0
2014-06-30 11:30:00,43.34,43.35,43.27,43.28,82400.0,29.7984,29.8053,29.7503,29.7571,82400.0
2014-06-30 11:40:00,43.28,43.35,43.28,43.3,103300.0,29.7571,29.8053,29.7571,29.7709,103300.0
2014-06-30 11:50:00,43.29,43.33,43.27,43.32,98100.0,29.764,29.7915,29.7503,29.7846,98100.0
2014-06-30 12:00:00,43.32,43.34,43.3,43.31,47900.0,29.7846,29.7984,29.7709,29.7778,47900.0
2014-06-30 12:10:00,43.31,43.35,43.31,43.34,72400.0,29.7778,29.8053,29.7778,29.7984,72400.0
2014-06-30 12:20:00,43.34,43.35,43.31,43.33,44200.0,29.7984,29.8053,29.7778,29.7915,44200.0
2014-06-30 12:30:00,43.33,43.37,43.31,43.35,73400.0,29.7915,29.819,29.7778,29.8053,73400.0
2014-06-30 12:40:00,43.36,43.37,43.32,43.35,47700.0,29.8121,29.819,29.7846,29.8053,47700.0
2014-06-30 12:50:00,43.36,43.39,43.33,43.35,66800.0,29.8121,29.8328,29.7915,29.8053,66800.0
2014-06-30 13:00:00,43.36,43.38,43.35,43.36,48900.0,29.8121,29.8259,29.8053,29.8121,48900.0
2014-06-30 13:10:00,43.36,43.4,43.36,43.37,62300.0,29.8121,29.8396,29.8121,29.819,62300.0
2014-06-30 13:20:00,43.37,43.38,43.34,43.35,30800.0,29.819,29.8259,29.7984,29.8053,30800.0
2014-06-30 13:30:00,43.36,43.36,43.32,43.32,25200.0,29.8121,29.8121,29.7846,29.7846,25200.0
2014-06-30 13:40:00,43.31,43.38,43.31,43.38,56700.0,29.7778,29.8259,29.7778,29.8259,56700.0
2014-06-30 13:50:00,43.38,43.4,43.36,43.39,72600.0,29.8259,29.8396,29.8121,29.8328,72600.0
2014-06-30 14:00:00,43.39,43.46,43.39,43.46,56000.0,29.8328,29.8809,29.8328,29.8809,56000.0
2014-06-30 14:10:00,43.46,43.48,43.41,43.47,159100.0,29.8809,29.8947,29.8465,29.8878,159100.0
2014-06-30 14:20:00,43.47,43.47,43.44,43.45,67300.0,29.8878,29.8878,29.8672,29.874,67300.0
2014-06-30 14:30:00,43.45,43.46,43.42,43.43,69000.0,29.874,29.8809,29.8534,29.8603,69000.0
2014-06-30 14:40:00,43.43,43.44,43.39,43.4,52200.0,29.8603,29.8672,29.8328,29.8396,52200.0
2014-06-30 14:50:00,43.39,43.41,43.35,43.36,66400.0,29.8328,29.8465,29.8053,29.8121,66400.0
2014-06-30 15:00:00,43.35,43.39,43.34,43.38,82300.0,29.8053,29.8328,29.7984,29.8259,82300.0
2014-06-30 15:10:00,43.37,43.41,43.36,43.38,102100.0,29.819,29.8465,29.8121,29.8259,102100.0
2014-06-30 15:20:00,43.37,43.39,43.35,43.39,152300.0,29.819,29.8328,29.8053,29.8328,152300.0
2014-06-30 15:30:00,43.39,43.4,43.34,43.35,202100.0,29.8328,29.8396,29.7984,29.8053,202100.0
2014-06-30 15:40:00,43.35,43.36,43.27,43.29,289800.0,29.8053,29.8121,29.7503,29.764,289800.0
2014-06-30 15:50:00,43.29,43.31,43.25,43.3,494900.0,29.764,29.7778,29.7365,29.7709,494900.0
2014-07-01 09:30:00,43.45,43.64,43.45,43.52,239400.0,29.874,30.0047,29.874,29.9222,239400.0
2014-07-01 09:40:00,43.52,43.52,43.33,43.45,174100.0,29.9222,29.9222,29.7915,29.874,174100.0
2014-07-01 09:50:00,43.44,43.51,43.4,43.44,146200.0,29.8672,29.9153,29.8396,29.8672,146200.0
2014-07-01 10:00:00,43.43,43.45,43.33,43.41,194600.0,29.8603,29.874,29.7915,29.8465,194600.0
2014-07-01 10:10:00,43.42,43.5,43.39,43.48,134500.0,29.8534,29.9084,29.8328,29.8947,134500.0
2014-07-01 10:20:00,43.48,43.49,43.35,43.37,115300.0,29.8947,29.9015,29.8053,29.819,115300.0
2014-07-01 10:30:00,43.38,43.46,43.38,43.45,119600.0,29.8259,29.8809,29.8259,29.874,119600.0
2014-07-01 10:40:00,43.45,43.52,43.43,43.5,103000.0,29.874,29.9222,29.8603,29.9084,103000.0
2014-07-01 10:50:00,43.5,43.55,43.47,43.47,112700.0,29.9084,29.9428,29.8878,29.8878,112700.0
2014-07-01 11:00:00,43.48,43.54,43.48,43.51,48300.0,29.8947,29.9359,29.8947,29.9153,48300.0
2014-07-01 11:10:00,43.51,43.54,43.47,43.5,71600.0,29.9153,29.9359,29.8878,29.9084,71600.0
2014-07-01 11:20:00,43.5,43.57,43.5,43.55,59200.0,29.9084,29.9565,29.9084,29.9428,59200.0
2014-07-01 11:30:00,43.56,43.59,43.54,43.57,47900.0,29.9497,29.9703,29.9359,29.9565,47900.0
2014-07-01 11:40:00,43.58,43.58,43.53,43.56,81600.0,29.9634,29.9634,29.929,29.9497,81600.0
2014-07-01 11:50:00,43.56,43.57,43.53,43.55,65100.0,29.9497,29.9565,29.929,29.9428,65100.0
2014-07-01 12:00:00,43.55,43.58,43.51,43.52,67200.0,29.9428,29.9634,29.9153,29.9222,67200.0
2014-07-01 12:10:00,43.53,43.54,43.47,43.47,67300.0,29.929,29.9359,29.8878,29.8878,67300.0
2014-07-01 12:20:00,43.48,43.53,43.48,43.5,85500.0,29.8947,29.929,29.8947,29.9084,85500.0
2014-07-01 12:30:00,43.5,43.52,43.48,43.51,37500.0,29.9084,29.9222,29.8947,29.9153,37500.0
2014-07-01 12:40:00,43.52,43.57,43.52,43.57,152600.0,29.9222,29.9565,29.9222,29.9565,152600.0
2014-07-01 12:50:00,43.57,43.58,43.55,43.56,55800.0,29.9565,29.9634,29.9428,29.9497,55800.0
2014-07-01 13:00:00,43.57,43.62,43.57,43.59,88700.0,29.9565,29.9909,29.9565,29.9703,88700.0
2014-07-01 13:10:00,43.6,43.66,43.59,43.62,95300.0,29.9772,30.0184,29.9703,29.9909,95300.0
2014-07-01 13:20:00,43.63,43.66,43.63,43.63,47900.0,29.9978,30.0184,29.9978,29.9978,47900.0
2014-07-01 13:30:00,43.63,43.64,43.56,43.56,103600.0,29.9978,30.0047,29.9497,29.9497,103600.0
2014-07-01 13:40:00,43.57,43.58,43.53,43.58,115200.0,29.9565,29.9634,29.929,29.9634,115200.0
2014-07-01 13:50:00,43.58,43.58,43.51,43.56,89100.0,29.9634,29.9634,29.9153,29.9497,89100.0
2014-07-01 14:00:00,43.55,43.57,43.52,43.54,81300.0,29.9428,29.9565,29.9222,29.9359,81300.0
2014-07-01 14:10:00,43.55,43.56,43.52,43.52,67900.0,29.9428,29.9497,29.9222,29.9222,67900.0
2014-07-01 14:20:00,43.53,43.56,43.5,43.51,55700.0,29.929,29.9497,29.9084,29.9153,55700.0
2014-07-01 14:30:00,43.51,43.53,43.48,43.52,131600.0,29.9153,29.929,29.8947,29.9222,131600.0
2014-07-01 14:40:00,43.52,43.52,43.44,43.44,110200.0,29.9222,29.9222,29.8672,29.8672,110200.0
2014-07-01 14:50:00,43.45,43.47,43.42,43.45,71600.0,29.874,29.8878,29.8534,29.874,71600.0
2014-07-01 15:00:00,43.45,43.46,43.41,43.43,128500.0,29.874,29.8809,29.8465,29.8603,128500.0
2014-07-01 15:10:00,43.43,43.44,43.38,43.43,186800.0,29.8603,29.8672,29.8259,29.8603,186800.0
2014-07-01 15:20:00,43.42,43.46,43.4,43.44,172200.0,29.8534,29.8809,29.8396,29.8672,172200.0
2014-07-01 15:30:00,43.43,43.44,43.39,43.42,198400.0,29.8603,29.8672,29.8328,29.8534,198400.0
2014-07-01 15:40:00,43.42,43.42,43.36,43.38,255900.0,29.8534,29.8534,29.8121,29.8259,255900.0
2014-07-01 15:50:00,43.37,43.38,43.33,43.34,406500.0,29.819,29.8259,29.7915,29.7984,406500.0
2014-07-02 09:30:00,43.17,43.45,43.15,43.38,400800.0,29.6815,29.874,29.6678,29.8259,400800.0
2014-07-02 09:40:00,43.37,43.44,43.31,43.42,197100.0,29.819,29.8672,29.7778,29.8534,197100.0
2014-07-02 09:50:00,43.41,43.42,43.26,43.31,124200.0,29.8465,29.8534,29.7434,29.7778,124200.0
2014-07-02 10:00:00,43.31,43.44,43.25,43.26,171800.0,29.7778,29.8672,29.7365,29.7434,171800.0
2014-07-02 10:10:00,43.27,43.3,43.25,43.27,130600.0,29.7503,29.7709,29.7365,29.7503,130600.0
2014-07-02 10:20:00,43.27,43.35,43.26,43.32,177200.0,29.7503,29.8053,29.7434,29.7846,177200.0
2014-07-02 10:30:00,43.31,43.35,43.29,43.34,122400.0,29.7778,29.8053,29.764,29.7984,122400.0
2014-07-02 10:40:00,43.34,43.41,43.34,43.39,104800.0,29.7984,29.8465,29.7984,29.8328,104800.0
2014-07-02 10:50:00,43.38,43.43,43.36,43.36,92900.0,29.8259,29.8603,29.8121,29.8121,92900.0
2014-07-02 11:00:00,43.36,43.41,43.25,43.26,137300.0,29.8121,29.8465,29.7365,29.7434,137300.0
2014-07-02 11:10:00,43.26,43.3,43.25,43.29,88000.0,29.7434,29.7709,29.7365,29.764,88000.0
2014-07-02 11:20:00,43.28,43.29,43.23,43.23,68300.0,29.7571,29.764,29.7228,29.7228,68300.0
2014-07-02 11:30:00,43.23,43.27,43.2,43.25,109700.0,29.7228,29.7503,29.7021,29.7365,109700.0
2014-07-02 11:40:00,43.25,43.27,43.21,43.23,66900.0,29.7365,29.7503,29.709,29.7228,66900.0
2014-07-02 11:50:00,43.23,43.25,43.21,43.22,29300.0,29.7228,29.7365,29.709,29.7159,29300.0
2014-07-02 12:00:00,43.22,43.23,43.2,43.21,59100.0,29.7159,29.7228,29.7021,29.709,59100.0
2014-07-02 12:10:00,43.21,43.25,43.21,43.22,41400.0,29.709,29.7365,29.709,29.7159,41400.0
2014-07-02 12:20:00,43.22,43.24,43.2,43.23,20800.0,29.7159,29.7296,29.7021,29.7228,20800.0
2014-07-02 12:30:00,43.23,43.23,43.19,43.21,37500.0,29.7228,29.7228,29.6953,29.709,37500.0
2014-07-02 12:40:00,43.2,43.23,43.2,43.22,84800.0,29.7021,29.7228,29.7021,29.7159,84800.0
2014-07-02 12:50:00,43.21,43.22,43.17,43.21,46600.0,29.709,29.7159,29.6815,29.709,46600.0
2014-07-02 13:00:00,43.21,43.21,43.16,43.19,33600.0,29.709,29.709,29.6746,29.6953,33600.0
2014-07-02 13:10:00,43.19,43.2,43.17,43.19,11500.0,29.6953,29.7021,29.6815,29.6953,11500.0
2014-07-02 13:20:00,43.18,43.21,43.16,43.2,71900.0,29.6884,29.709,29.6746,29.7021,71900.0
2014-07-02 13:30:00,43.21,43.23,43.2,43.21,47400.0,29.709,29.7228,29.7021,29.709,47400.0
2014-07-02 13:40:00,43.22,43.23,43.2,43.2,82000.0,29.7159,29.7228,29.7021,29.7021,82000.0
2014-07-02 13:50:00,43.2,43.22,43.17,43.22,36300.0,29.7021,29.7159,29.6815,29.7159,36300.0
2014-07-02 14:00:00,43.21,43.22,43.17,43.18,52200.0,29.709,29.7159,29.6815,29.6884,52200.0
2014-07-02 14:10:00,43.18,43.2,43.17,43.19,25800.0,29.6884,29.7021,29.6815,29.6953,25800.0
2014-07-02 14:20:00,43.19,43.21,43.17,43.18,30600.0,29.6953,29.709,29.6815,29.6884,30600.0
2014-07-02 14:30:00,43.19,43.21,43.17,43.18,33100.0,29.6953,29.709,29.6815,29.6884,33100.0
2014-07-02 14:40:00,43.18,43.19,43.17,43.17,21300.0,29.6884,29.6953,29.6815,29.6815,21300.0
2014-07-02 14:50:00,43.18,43.21,43.16,43.2,92200.0,29.6884,29.709,29.6746,29.7021,92200.0
2014-07-02 15:00:00,43.2,43.21,43.15,43.16,78500.0,29.7021,29.709,29.6678,29.6746,78500.0
2014-07-02 15:10:00,43.16,43.18,43.14,43.15,53800.0,29.6746,29.6884,29.6609,29.6678,53800.0
2014-07-02 15:20:00,43.16,43.17,43.13,43.15,116700.0,29.6746,29.6815,29.654,29.6678,116700.0
2014-07-02 15:30:00,43.16,43.23,43.16,43.22,211400.0,29.6746,29.7228,29.6746,29.7159,211400.0
2014-07-02 15:40:00,43.23,43.29,43.22,43.29,316800.0,29.7228,29.764,29.7159,29.764,316800.0
2014-07-02 15:50:00,43.28,43.29,43.23,43.25,213100.0,29.7571,29.764,29.7228,29.7365,213100.0
2014-07-03 09:30:00,43.67,43.75,43.46,43.61,220500.0,30.0253,30.0803,29.8809,29.984,220500.0
2014-07-03 09:40:00,43.61,43.68,43.53,43.53,112500.0,29.984,30.0322,29.929,29.929,112500.0
2014-07-03 09:50:00,43.53,43.59,43.52,43.57,49200.0,29.929,29.9703,29.9222,29.9565,49200.0
2014-07-03 10:00:00,43.56,43.65,43.54,43.61,68900.0,29.9497,30.0115,29.9359,29.984,68900.0
2014-07-03 10:10:00,43.61,43.62,43.54,43.6,51500.0,29.984,29.9909,29.9359,29.9772,51500.0
2014-07-03 10:20:00,43.6,43.6,43.54,43.57,52900.0,29.9772,29.9772,29.9359,29.9565,52900.0
2014-07-03 10:30:00,43.57,43.59,43.55,43.58,29400.0,29.9565,29.9703,29.9428,29.9634,29400.0
2014-07-03 10:40:00,43.59,43.61,43.54,43.61,56100.0,29.9703,29.984,29.9359,29.984,56100.0
2014-07-03 10:50:00,43.6,43.67,43.6,43.66,101100.0,29.9772,30.0253,29.9772,30.0184,101100.0
2014-07-03 11:00:00,43.66,43.67,43.62,43.64,101500.0,30.0184,30.0253,29.9909,30.0047,101500.0
2014-07-03 11:10:00,43.64,43.64,43.57,43.58,55700.0,30.0047,30.0047,29.9565,29.9634,55700.0
2014-07-03 11:20:00,43.58,43.65,43.58,43.64,115000.0,29.9634,30.0115,29.9634,30.0047,115000.0
2014-07-03 11:30:00,43.64,43.67,43.63,43.66,114500.0,30.0047,30.0253,29.9978,30.0184,114500.0
2014-07-03 11:40:00,43.65,43.66,43.62,43.66,110500.0,30.0115,30.0184,29.9909,30.0184,110500.0
2014-07-03 11:50:00,43.66,43.68,43.63,43.66,67100.0,30.0184,30.0322,29.9978,30.0184,67100.0
2014-07-03 12:00:00,43.66,43.68,43.64,43.68,66900.0,30.0184,30.0322,30.0047,30.0322,66900.0
2014-07-03 12:10:00,43.68,43.72,43.66,43.69,72600.0,30.0322,30.0597,30.0184,30.039,72600.0
2014-07-03 12:20:00,43.7,43.71,43.64,43.64,109100.0,30.0459,30.0528,30.0047,30.0047,109100.0
2014-07-03 12:30:00,43.65,43.66,43.62,43.64,142700.0,30.0115,30.0184,29.9909,30.0047,142700.0
2014-07-03 12:40:00,43.64,43.64,43.53,43.55,197300.0,30.0047,30.0047,29.929,29.9428,197300.0
2014-07-03 12:50:00,43.54,43.58,43.48,43.58,638200.0,29.9359,29.9634,29.8947,29.9634,638200.0
2014-07-07 09:30:00,43.53,43.58,43.47,43.57,153300.0,29.929,29.9634,29.8878,29.9565,153300.0
2014-07-07 09:40:00,43.56,43.65,43.45,43.63,187000.0,29.9497,30.0115,29.874,29.9978,187000.0
2014-07-07 09:50:00,43.63,43.64,43.51,43.56,115900.0,29.9978,30.0047,29.9153,29.9497,115900.0
2014-07-07 10:00:00,43.55,43.63,43.52,43.63,159700.0,29.9428,29.9978,29.9222,29.9978,159700.0
2014-07-07 10:10:00,43.63,43.71,43.61,43.66,217700.0,29.9978,30.0528,29.984,30.0184,217700.0
2014-07-07 10:20:00,43.65,43.65,43.56,43.6,62300.0,30.0115,30.0115,29.9497,29.9772,62300.0
2014-07-07 10:30:00,43.6,43.63,43.59,43.61,36200.0,29.9772,29.9978,29.9703,29.984,36200.0
2014-07-07 10:40:00,43.6,43.61,43.54,43.55,112400.0,29.9772,29.984,29.9359,29.9428,112400.0
2014-07-07 10:50:00,43.54,43.56,43.48,43.49,72000.0,29.9359,29.9497,29.8947,29.9015,72000.0
2014-07-07 11:00:00,43.49,43.54,43.47,43.47,73200.0,29.9015,29.9359,29.8878,29.8878,73200.0
2014-07-07 11:10:00,43.48,43.52,43.48,43.5,27200.0,29.8947,29.9222,29.8947,29.9084,27200.0
2014-07-07 11:20:00,43.51,43.54,43.49,43.5,29000.0,29.9153,29.9359,29.9015,29.9084,29000.0
2014-07-07 11:30:00,43.49,43.52,43.47,43.47,65800.0,29.9015,29.9222,29.8878,29.8878,65800.0
2014-07-07 11:40:00,43.48,43.51,43.46,43.48,29900.0,29.8947,29.9153,29.8809,29.8947,29900.0
2014-07-07 11:50:00,43.49,43.52,43.48,43.52,30600.0,29.9015,29.9222,29.8947,29.9222,30600.0
2014-07-07 12:00:00,43.52,43.58,43.5,43.53,55900.0,29.9222,29.9634,29.9084,29.929,55900.0
2014-07-07 12:10:00,43.52,43.54,43.5,43.52,63000.0,29.9222,29.9359,29.9084,29.9222,63000.0
2014-07-07 12:20:00,43.52,43.54,43.5,43.5,73900.0,29.9222,29.9359,29.9084,29.9084,73900.0
2014-07-07 12:30:00,43.5,43.52,43.49,43.5,28300.0,29.9084,29.9222,29.9015,29.9084,28300.0
2014-07-07 12:40:00,43.5,43.54,43.47,43.47,33600.0,29.9084,29.9359,29.8878,29.8878,33600.0
2014-07-07 12:50:00,43.47,43.49,43.47,43.48,41600.0,29.8878,29.9015,29.8878,29.8947,41600.0
2014-07-07 13:00:00,43.48,43.51,43.46,43.48,48300.0,29.8947,29.9153,29.8809,29.8947,48300.0
2014-07-07 13:10:00,43.48,43.49,43.46,43.48,33200.0,29.8947,29.9015,29.8809,29.8947,33200.0
2014-07-07 13:20:00,43.48,43.49,43.46,43.47,47000.0,29.8947,29.9015,29.8809,29.8878,47000.0
2014-07-07 13:30:00,43.46,43.49,43.46,43.46,49600.0,29.8809,29.9015,29.8809,29.8809,49600.0
2014-07-07 13:40:00,43.46,43.49,43.45,43.49,67500.0,29.8809,29.9015,29.874,29.9015,67500.0
2014-07-07 13:50:00,43.49,43.52,43.48,43.5,56700.0,29.9015,29.9222,29.8947,29.9084,56700.0
2014-07-07 14:00:00,43.5,43.53,43.48,43.48,166200.0,29.9084,29.929,29.8947,29.8947,166200.0
2014-07-07 14:10:00,43.48,43.52,43.48,43.5,38100.0,29.8947,29.9222,29.8947,29.9084,38100.0
2014-07-07 14:20:00,43.49,43.49,43.45,43.47,42700.0,29.9015,29.9015,29.874,29.8878,42700.0
2014-07-07 14:30:00,43.48,43.48,43.4,43.44,64200.0,29.8947,29.8947,29.8396,29.8672,64200.0
2014-07-07 14:40:00,43.44,43.48,43.44,43.48,37100.0,29.8672,29.8947,29.8672,29.8947,37100.0
2014-07-07 14:50:00,43.48,43.52,43.48,43.48,62500.0,29.8947,29.9222,29.8947,29.8947,62500.0
2014-07-07 15:00:00,43.48,43.51,43.48,43.5,66100.0,29.8947,29.9153,29.8947,29.9084,66100.0
2014-07-07 15:10:00,43.5,43.51,43.47,43.49,92200.0,29.9084,29.9153,29.8878,29.9015,92200.0
2014-07-07 15:20:00,43.48,43.5,43.47,43.48,51100.0,29.8947,29.9084,29.8878,29.8947,51100.0
2014-07-07 15:30:00,43.48,43.5,43.47,43.47,110300.0,29.8947,29.9084,29.8878,29.8878,110300.0
2014-07-07 15:40:00,43.47,43.49,43.46,43.46,135700.0,29.8878,29.9015,29.8809,29.8809,135700.0
2014-07-07 15:50:00,43.46,43.51,43.46,43.49,202300.0,29.8809,29.9153,29.8809,29.9015,202300.0
2014-07-08 09:30:00,43.23,43.29,43.1,43.26,286900.0,29.7228,29.764,29.6334,29.7434,286900.0
2014-07-08 09:40:00,43.25,43.39,43.24,43.29,91800.0,29.7365,29.8328,29.7296,29.764,91800.0
2014-07-08 09:50:00,43.29,43.42,43.28,43.42,117200.0,29.764,29.8534,29.7571,29.8534,117200.0
2014-07-08 10:00:00,43.42,43.42,43.3,43.31,122300.0,29.8534,29.8534,29.7709,29.7778,122300.0
2014-07-08 10:10:00,43.32,43.34,43.27,43.29,81300.0,29.7846,29.7984,29.7503,29.764,81300.0
2014-07-08 10:20:00,43.3,43.3,43.2,43.22,103600.0,29.7709,29.7709,29.7021,29.7159,103600.0
2014-07-08 10:30:00,43.22,43.23,43.14,43.18,284200.0,29.7159,29.7228,29.6609,29.6884,284200.0
2014-07-08 10:40:00,43.18,43.29,43.16,43.26,223800.0,29.6884,29.764,29.6746,29.7434,223800.0
2014-07-08 10:50:00,43.26,43.3,43.25,43.28,69300.0,29.7434,29.7709,29.7365,29.7571,69300.0
2014-07-08 11:00:00,43.27,43.3,43.24,43.27,64000.0,29.7503,29.7709,29.7296,29.7503,64000.0
2014-07-08 11:10:00,43.27,43.29,43.25,43.27,62600.0,29.7503,29.764,29.7365,29.7503,62600.0
2014-07-08 11:20:00,43.26,43.26,43.18,43.18,70300.0,29.7434,29.7434,29.6884,29.6884,70300.0
2014-07-08 11:30:00,43.18,43.33,43.16,43.33,87800.0,29.6884,29.7915,29.6746,29.7915,87800.0
2014-07-08 11:40:00,43.33,43.34,43.26,43.31,63600.0,29.7915,29.7984,29.7434,29.7778,63600.0
2014-07-08 11:50:00,43.31,43.31,43.25,43.28,45000.0,29.7778,29.7778,29.7365,29.7571,45000.0
2014-07-08 12:00:00,43.28,43.31,43.25,43.27,53600.0,29.7571,29.7778,29.7365,29.7503,53600.0
2014-07-08 12:10:00,43.27,43.27,43.21,43.22,58800.0,29.7503,29.7503,29.709,29.7159,58800.0
2014-07-08 12:20:00,43.22,43.29,43.22,43.29,44100.0,29.7159,29.764,29.7159,29.764,44100.0
2014-07-08 12:30:00,43.29,43.3,43.24,43.25,48700.0,29.764,29.7709,29.7296,29.7365,48700.0
2014-07-08 12:40:00,43.25,43.3,43.25,43.27,61500.0,29.7365,29.7709,29.7365,29.7503,61500.0
2014-07-08 12:50:00,43.28,43.3,43.27,43.29,48400.0,29.7571,29.7709,29.7503,29.764,48400.0
2014-07-08 13:00:00,43.28,43.28,43.23,43.26,49200.0,29.7571,29.7571,29.7228,29.7434,49200.0
2014-07-08 13:10:00,43.26,43.37,43.26,43.37,124900.0,29.7434,29.819,29.7434,29.819,124900.0
2014-07-08 13:20:00,43.37,43.39,43.32,43.33,75700.0,29.819,29.8328,29.7846,29.7915,75700.0
2014-07-08 13:30:00,43.34,43.44,43.33,43.43,60500.0,29.7984,29.8672,29.7915,29.8603,60500.0
2014-07-08 13:40:00,43.42,43.47,43.37,43.37,178600.0,29.8534,29.8878,29.819,29.819,178600.0
2014-07-08 13:50:00,43.38,43.4,43.36,43.36,51900.0,29.8259,29.8396,29.8121,29.8121,51900.0
2014-07-08 14:00:00,43.37,43.37,43.3,43.31,102800.0,29.819,29.819,29.7709,29.7778,102800.0
2014-07-08 14:10:00,43.3,43.32,43.28,43.28,84600.0,29.7709,29.7846,29.7571,29.7571,84600.0
2014-07-08 14:20:00,43.28,43.32,43.25,43.3,129100.0,29.7571,29.7846,29.7365,29.7709,129100.0
2014-07-08 14:30:00,43.3,43.33,43.27,43.27,144400.0,29.7709,29.7915,29.7503,29.7503,144400.0
2014-07-08 14:40:00,43.27,43.32,43.26,43.26,103900.0,29.7503,29.7846,29.7434,29.7434,103900.0
2014-07-08 14:50:00,43.26,43.28,43.25,43.25,41000.0,29.7434,29.7571,29.7365,29.7365,41000.0
2014-07-08 15:00:00,43.26,43.27,43.21,43.24,134300.0,29.7434,29.7503,29.709,29.7296,134300.0
2014-07-08 15:10:00,43.25,43.27,43.23,43.23,94800.0,29.7365,29.7503,29.7228,29.7228,94800.0
2014-07-08 15:20:00,43.23,43.26,43.2,43.23,100200.0,29.7228,29.7434,29.7021,29.7228,100200.0
2014-07-08 15:30:00,43.22,43.25,43.2,43.21,122000.0,29.7159,29.7365,29.7021,29.709,122000.0
2014-07-08 15:40:00,43.21,43.22,43.19,43.2,270200.0,29.709,29.7159,29.6953,29.7021,270200.0
2014-07-08 15:50:00,43.2,43.21,43.17,43.2,588700.0,29.7021,29.709,29.6815,29.7021,588700.0
2014-07-09 09:30:00,43.36,43.38,43.25,43.31,157800.0,29.8121,29.8259,29.7365,29.7778,157800.0
2014-07-09 09:40:00,43.32,43.32,43.2,43.2,115800.0,29.7846,29.7846,29.7021,29.7021,115800.0
2014-07-09 09:50:00,43.2,43.24,43.14,43.23,90700.0,29.7021,29.7296,29.6609,29.7228,90700.0
2014-07-09 10:00:00,43.23,43.28,43.19,43.25,87600.0,29.7228,29.7571,29.6953,29.7365,87600.0
2014-07-09 10:10:00,43.26,43.27,43.21,43.22,205100.0,29.7434,29.7503,29.709,29.7159,205100.0
2014-07-09 10:20:00,43.22,43.29,43.2,43.28,116000.0,29.7159,29.764,29.7021,29.7571,116000.0
2014-07-09 10:30:00,43.28,43.32,43.24,43.3,88300.0,29.7571,29.7846,29.7296,29.7709,88300.0
2014-07-09 10:40:00,43.29,43.31,43.25,43.26,96400.0,29.764,29.7778,29.7365,29.7434,96400.0
2014-07-09 10:50:00,43.27,43.28,43.21,43.22,76700.0,29.7503,29.7571,29.709,29.7159,76700.0
2014-07-09 11:00:00,43.23,43.26,43.21,43.22,84600.0,29.7228,29.7434,29.709,29.7159,84600.0
2014-07-09 11:10:00,43.23,43.25,43.19,43.25,151900.0,29.7228,29.7365,29.6953,29.7365,151900.0
2014-07-09 11:20:00,43.24,43.29,43.23,43.26,153900.0,29.7296,29.764,29.7228,29.7434,153900.0
2014-07-09 11:30:00,43.25,43.26,43.19,43.22,74700.0,29.7365,29.7434,29.6953,29.7159,74700.0
2014-07-09 11:40:00,43.22,43.23,43.19,43.22,75200.0,29.7159,29.7228,29.6953,29.7159,75200.0
2014-07-09 11:50:00,43.21,43.25,43.2,43.24,45600.0,29.709,29.7365,29.7021,29.7296,45600.0
2014-07-09 12:00:00,43.23,43.27,43.23,43.27,109000.0,29.7228,29.7503,29.7228,29.7503,109000.0
2014-07-09 12:10:00,43.26,43.27,43.23,43.27,92300.0,29.7434,29.7503,29.7228,29.7503,92300.0
2014-07-09 12:20:00,43.27,43.3,43.26,43.27,49300.0,29.7503,29.7709,29.7434,29.7503,49300.0
2014-07-09 12:30:00,43.27,43.29,43.25,43.25,82100.0,29.7503,29.764,29.7365,29.7365,82100.0
2014-07-09 12:40:00,43.25,43.28,43.23,43.23,105700.0,29.7365,29.7571,29.7228,29.7228,105700.0
2014-07-09 12:50:00,43.23,43.28,43.23,43.25,113600.0,29.7228,29.7571,29.7228,29.7365,113600.0
2014-07-09 13:00:00,43.26,43.31,43.25,43.3,45200.0,29.7434,29.7778,29.7365,29.7709,45200.0
2014-07-09 13:10:00,43.3,43.36,43.3,43.35,64200.0,29.7709,29.8121,29.7709,29.8053,64200.0
2014-07-09 13:20:00,43.35,43.36,43.32,43.33,57600.0,29.8053,29.8121,29.7846,29.7915,57600.0
2014-07-09 13:30:00,43.33,43.36,43.33,43.35,58500.0,29.7915,29.8121,29.7915,29.8053,58500.0
2014-07-09 13:40:00,43.35,43.36,43.34,43.34,29200.0,29.8053,29.8121,29.7984,29.7984,29200.0
2014-07-09 13:50:00,43.35,43.36,43.34,43.35,23200.0,29.8053,29.8121,29.7984,29.8053,23200.0
2014-07-09 14:00:00,43.35,43.37,43.24,43.29,167100.0,29.8053,29.819,29.7296,29.764,167100.0
2014-07-09 14:10:00,43.29,43.39,43.27,43.38,122300.0,29.764,29.8328,29.7503,29.8259,122300.0
2014-07-09 14:20:00,43.37,43.41,43.36,43.4,87100.0,29.819,29.8465,29.8121,29.8396,87100.0
2014-07-09 14:30:00,43.4,43.41,43.34,43.36,119700.0,29.8396,29.8465,29.7984,29.8121,119700.0
2014-07-09 14:40:00,43.36,43.38,43.32,43.34,144100.0,29.8121,29.8259,29.7846,29.7984,144100.0
2014-07-09 14:50:00,43.33,43.37,43.3,43.31,95800.0,29.7915,29.819,29.7709,29.7778,95800.0
2014-07-09 15:00:00,43.3,43.33,43.29,43.32,117600.0,29.7709,29.7915,29.764,29.7846,117600.0
2014-07-09 15:10:00,43.31,43.36,43.29,43.32,185400.0,29.7778,29.8121,29.764,29.7846,185400.0
2014-07-09 15:20:00,43.32,43.36,43.3,43.34,140900.0,29.7846,29.8121,29.7709,29.7984,140900.0
2014-07-09 15:30:00,43.34,43.41,43.33,43.41,170300.0,29.7984,29.8465,29.7915,29.8465,170300.0
2014-07-09 15:40:00,43.41,43.44,43.37,43.37,278900.0,29.8465,29.8672,29.819,29.819,278900.0
2014-07-09 15:50:00,43.37,43.39,43.36,43.38,357800.0,29.819,29.8328,29.8121,29.8259,357800.0
2014-07-10 09:30:00,43.08,43.19,42.98,43.18,291100.0,29.6196,29.6953,29.5509,29.6884,291100.0
2014-07-10 09:40:00,43.18,43.18,42.93,42.93,222900.0,29.6884,29.6884,29.5165,29.5165,222900.0
2014-07-10 09:50:00,42.94,43.09,42.91,43.01,379200.0,29.5234,29.6265,29.5027,29.5715,379200.0
2014-07-10 10:00:00,43.01,43.11,42.98,43.09,177900.0,29.5715,29.6403,29.5509,29.6265,177900.0
2014-07-10 10:10:00,43.09,43.12,43.03,43.04,128000.0,29.6265,29.6471,29.5853,29.5921,128000.0
2014-07-10 10:20:00,43.04,43.13,43.03,43.08,87200.0,29.5921,29.654,29.5853,29.6196,87200.0
2014-07-10 10:30:00,43.08,43.11,43.05,43.06,71200.0,29.6196,29.6403,29.599,29.6059,71200.0
2014-07-10 10:40:00,43.06,43.12,43.02,43.09,94200.0,29.6059,29.6471,29.5784,29.6265,94200.0
2014-07-10 10:50:00,43.09,43.1,43.03,43.07,109300.0,29.6265,29.6334,29.5853,29.6128,109300.0
2014-07-10 11:00:00,43.09,43.1,43.01,43.01,88400.0,29.6265,29.6334,29.5715,29.5715,88400.0
2014-07-10 11:10:00,43.01,43.01,42.96,42.98,157600.0,29.5715,29.5715,29.5371,29.5509,157600.0
2014-07-10 11:20:00,42.98,42.99,42.89,42.94,123100.0,29.5509,29.5578,29.489,29.5234,123100.0
2014-07-10 11:30:00,42.94,42.95,42.92,42.94,77900.0,29.5234,29.5303,29.5096,29.5234,77900.0
2014-07-10 11:40:00,42.94,42.94,42.88,42.91,74700.0,29.5234,29.5234,29.4821,29.5027,74700.0
2014-07-10 11:50:00,42.91,42.96,42.89,42.96,116100.0,29.5027,29.5371,29.489,29.5371,116100.0
2014-07-10 12:00:00,42.95,42.98,42.93,42.97,82500.0,29.5303,29.5509,29.5165,29.544,82500.0
2014-07-10 12:10:00,42.97,43.0,42.96,42.99,80000.0,29.544,29.5646,29.5371,29.5578,80000.0
2014-07-10 12:20:00,42.98,43.03,42.98,43.02,43300.0,29.5509,29.5853,29.5509,29.5784,43300.0
2014-07-10 12:30:00,43.02,43.05,43.02,43.05,45800.0,29.5784,29.599,29.5784,29.599,45800.0
2014-07-10 12:40:00,43.05,43.05,43.01,43.01,39100.0,29.599,29.599,29.5715,29.5715,39100.0
2014-07-10 12:50:00,43.01,43.03,42.98,43.03,51900.0,29.5715,29.5853,29.5509,29.5853,51900.0
2014-07-10 13:00:00,43.02,43.06,43.01,43.03,64500.0,29.5784,29.6059,29.5715,29.5853,64500.0
2014-07-10 13:10:00,43.03,43.05,43.01,43.02,62700.0,29.5853,29.599,29.5715,29.5784,62700.0
2014-07-10 13:20:00,43.01,43.1,43.01,43.08,67600.0,29.5715,29.6334,29.5715,29.6196,67600.0
2014-07-10 13:30:00,43.08,43.11,43.05,43.11,68200.0,29.6196,29.6403,29.599,29.6403,68200.0
2014-07-10 13:40:00,43.11,43.13,43.06,43.08,82200.0,29.6403,29.654,29.6059,29.6196,82200.0
2014-07-10 13:50:00,43.07,43.08,43.03,43.04,50600.0,29.6128,29.6196,29.5853,29.5921,50600.0
2014-07-10 14:00:00,43.04,43.08,43.04,43.07,44800.0,29.5921,29.6196,29.5921,29.6128,44800.0
2014-07-10 14:10:00,43.07,43.08,43.04,43.05,56700.0,29.6128,29.6196,29.5921,29.599,56700.0
2014-07-10 14:20:00,43.05,43.09,43.04,43.07,59700.0,29.599,29.6265,29.5921,29.6128,59700.0
2014-07-10 14:30:00,43.07,43.08,43.02,43.06,142000.0,29.6128,29.6196,29.5784,29.6059,142000.0
2014-07-10 14:40:00,43.07,43.08,43.02,43.07,112000.0,29.6128,29.6196,29.5784,29.6128,112000.0
2014-07-10 14:50:00,43.07,43.1,43.04,43.05,188000.0,29.6128,29.6334,29.5921,29.599,188000.0
2014-07-10 15:00:00,43.05,43.05,43.0,43.03,93400.0,29.599,29.599,29.5646,29.5853,93400.0
2014-07-10 15:10:00,43.03,43.04,42.99,43.02,90600.0,29.5853,29.5921,29.5578,29.5784,90600.0
2014-07-10 15:20:00,43.03,43.08,43.01,43.08,118800.0,29.5853,29.6196,29.5715,29.6196,118800.0
2014-07-10 15:30:00,43.07,43.1,43.04,43.1,188000.0,29.6128,29.6334,29.5921,29.6334,188000.0
2014-07-10 15:40:00,43.09,43.11,43.08,43.09,211100.0,29.6265,29.6403,29.6196,29.6265,211100.0
2014-07-10 15:50:00,43.09,43.1,43.07,43.09,347200.0,29.6265,29.6334,29.6128,29.6265,347200.0
2014-07-11 09:30:00,42.98,43.12,42.9,43.0,299100.0,29.5509,29.6471,29.4959,29.5646,299100.0
2014-07-11 09:40:00,42.99,43.02,42.83,42.88,194900.0,29.5578,29.5784,29.4477,29.4821,194900.0
2014-07-11 09:50:00,42.87,42.92,42.81,42.89,152300.0,29.4752,29.5096,29.434,29.489,152300.0
2014-07-11 10:00:00,42.88,42.95,42.85,42.93,115200.0,29.4821,29.5303,29.4615,29.5165,115200.0
2014-07-11 10:10:00,42.93,43.12,42.9,43.12,169000.0,29.5165,29.6471,29.4959,29.6471,169000.0
2014-07-11 10:20:00,43.12,43.12,43.03,43.05,111100.0,29.6471,29.6471,29.5853,29.599,111100.0
2014-07-11 10:30:00,43.05,43.07,42.96,43.0,124100.0,29.599,29.6128,29.5371,29.5646,124100.0
2014-07-11 10:40:00,43.0,43.05,42.93,43.04,149400.0,29.5646,29.599,29.5165,29.5921,149400.0
2014-07-11 10:50:00,43.04,43.07,43.0,43.02,233900.0,29.5921,29.6128,29.5646,29.5784,233900.0
2014-07-11 11:00:00,43.03,43.09,43.01,43.07,118500.0,29.5853,29.6265,29.5715,29.6128,118500.0
2014-07-11 11:10:00,43.08,43.09,43.0,43.02,66300.0,29.6196,29.6265,29.5646,29.5784,66300.0
2014-07-11 11:20:00,43.02,43.02,42.97,43.02,106300.0,29.5784,29.5784,29.544,29.5784,106300.0
2014-07-11 11:30:00,43.02,43.12,43.02,43.04,119600.0,29.5784,29.6471,29.5784,29.5921,119600.0
2014-07-11 11:40:00,43.04,43.08,43.01,43.04,86600.0,29.5921,29.6196,29.5715,29.5921,86600.0
2014-07-11 11:50:00,43.03,43.05,42.95,42.96,117000.0,29.5853,29.599,29.5303,29.5371,117000.0
2014-07-11 12:00:00,42.95,42.99,42.94,42.98,90700.0,29.5303,29.5578,29.5234,29.5509,90700.0
2014-07-11 12:10:00,42.98,43.01,42.92,42.93,234900.0,29.5509,29.5715,29.5096,29.5165,234900.0
2014-07-11 12:20:00,42.92,42.96,42.89,42.95,78900.0,29.5096,29.5371,29.489,29.5303,78900.0
2014-07-11 12:30:00,42.96,42.97,42.92,42.93,111300.0,29.5371,29.544,29.5096,29.5165,111300.0
2014-07-11 12:40:00,42.94,42.97,42.93,42.95,85100.0,29.5234,29.544,29.5165,29.5303,85100.0
2014-07-11 12:50:00,42.95,43.03,42.94,43.03,51800.0,29.5303,29.5853,29.5234,29.5853,51800.0
2014-07-11 13:00:00,43.02,43.06,43.02,43.05,68700.0,29.5784,29.6059,29.5784,29.599,68700.0
2014-07-11 13:10:00,43.05,43.06,43.0,43.05,73600.0,29.599,29.6059,29.5646,29.599,73600.0
2014-07-11 13:20:00,43.05,43.05,43.02,43.04,123000.0,29.599,29.599,29.5784,29.5921,123000.0
2014-07-11 13:30:00,43.04,43.06,43.02,43.04,48800.0,29.5921,29.6059,29.5784,29.5921,48800.0
2014-07-11 13:40:00,43.03,43.06,43.01,43.05,72700.0,29.5853,29.6059,29.5715,29.599,72700.0
2014-07-11 13:50:00,43.04,43.06,43.03,43.03,41600.0,29.5921,29.6059,29.5853,29.5853,41600.0
2014-07-11 14:00:00,43.03,43.12,43.03,43.11,69800.0,29.5853,29.6471,29.5853,29.6403,69800.0
2014-07-11 14:10:00,43.11,43.14,43.1,43.13,43600.0,29.6403,29.6609,29.6334,29.654,43600.0
2014-07-11 14:20:00,43.14,43.2,43.14,43.18,64000.0,29.6609,29.7021,29.6609,29.6884,64000.0
2014-07-11 14:30:00,43.18,43.21,43.18,43.2,69900.0,29.6884,29.709,29.6884,29.7021,69900.0
2014-07-11 14:40:00,43.19,43.22,43.19,43.19,32700.0,29.6953,29.7159,29.6953,29.6953,32700.0
2014-07-11 14:50:00,43.19,43.21,43.17,43.17,58500.0,29.6953,29.709,29.6815,29.6815,58500.0
2014-07-11 15:00:00,43.18,43.21,43.15,43.21,53900.0,29.6884,29.709,29.6678,29.709,53900.0
2014-07-11 15:10:00,43.21,43.21,43.16,43.19,84600.0,29.709,29.709,29.6746,29.6953,84600.0
2014-07-11 15:20:00,43.19,43.2,43.16,43.19,167400.0,29.6953,29.7021,29.6746,29.6953,167400.0
2014-07-11 15:30:00,43.2,43.2,43.15,43.18,119500.0,29.7021,29.7021,29.6678,29.6884,119500.0
2014-07-11 15:40:00,43.19,43.2,43.13,43.13,142800.0,29.6953,29.7021,29.654,29.654,142800.0
2014-07-11 15:50:00,43.14,43.18,43.14,43.18,334500.0,29.6609,29.6884,29.6609,29.6884,334500.0
2014-07-14 09:30:00,43.51,43.64,43.36,43.38,152400.0,29.9153,30.0047,29.8121,29.8259,152400.0
2014-07-14 09:40:00,43.38,43.39,43.23,43.24,102200.0,29.8259,29.8328,29.7228,29.7296,102200.0
2014-07-14 09:50:00,43.24,43.28,43.18,43.25,130200.0,29.7296,29.7571,29.6884,29.7365,130200.0
2014-07-14 10:00:00,43.24,43.26,43.15,43.15,127300.0,29.7296,29.7434,29.6678,29.6678,127300.0
2014-07-14 10:10:00,43.16,43.24,43.12,43.12,149700.0,29.6746,29.7296,29.6471,29.6471,149700.0
2014-07-14 10:20:00,43.13,43.19,43.11,43.15,136900.0,29.654,29.6953,29.6403,29.6678,136900.0
2014-07-14 10:30:00,43.16,43.19,43.12,43.17,137600.0,29.6746,29.6953,29.6471,29.6815,137600.0
2014-07-14 10:40:00,43.17,43.19,43.13,43.17,114300.0,29.6815,29.6953,29.654,29.6815,114300.0
2014-07-14 10:50:00,43.18,43.22,43.18,43.19,85300.0,29.6884,29.7159,29.6884,29.6953,85300.0
2014-07-14 11:00:00,43.2,43.22,43.19,43.22,92200.0,29.7021,29.7159,29.6953,29.7159,92200.0
2014-07-14 11:10:00,43.22,43.24,43.2,43.2,55200.0,29.7159,29.7296,29.7021,29.7021,55200.0
2014-07-14 11:20:00,43.2,43.25,43.2,43.25,39300.0,29.7021,29.7365,29.7021,29.7365,39300.0
2014-07-14 11:30:00,43.25,43.25,43.16,43.16,69100.0,29.7365,29.7365,29.6746,29.6746,69100.0
2014-07-14 11:40:00,43.16,43.19,43.15,43.19,35000.0,29.6746,29.6953,29.6678,29.6953,35000.0
2014-07-14 11:50:00,43.19,43.19,43.15,43.16,61500.0,29.6953,29.6953,29.6678,29.6746,61500.0
2014-07-14 12:00:00,43.16,43.18,43.16,43.17,24500.0,29.6746,29.6884,29.6746,29.6815,24500.0
2014-07-14 12:10:00,43.18,43.18,43.16,43.18,78400.0,29.6884,29.6884,29.6746,29.6884,78400.0
2014-07-14 12:20:00,43.17,43.21,43.16,43.16,65900.0,29.6815,29.709,29.6746,29.6746,65900.0
2014-07-14 12:30:00,43.16,43.18,43.16,43.16,26800.0,29.6746,29.6884,29.6746,29.6746,26800.0
2014-07-14 12:40:00,43.16,43.17,43.12,43.12,74400.0,29.6746,29.6815,29.6471,29.6471,74400.0
2014-07-14 12:50:00,43.12,43.12,43.07,43.1,90400.0,29.6471,29.6471,29.6128,29.6334,90400.0
2014-07-14 13:00:00,43.1,43.11,43.09,43.09,32600.0,29.6334,29.6403,29.6265,29.6265,32600.0
2014-07-14 13:10:00,43.09,43.09,43.07,43.07,45600.0,29.6265,29.6265,29.6128,29.6128,45600.0
2014-07-14 13:20:00,43.08,43.09,43.07,43.08,40000.0,29.6196,29.6265,29.6128,29.6196,40000.0
2014-07-14 13:30:00,43.09,43.09,43.07,43.07,52400.0,29.6265,29.6265,29.6128,29.6128,52400.0
2014-07-14 13:40:00,43.07,43.09,43.07,43.08,45700.0,29.6128,29.6265,29.6128,29.6196,45700.0
2014-07-14 13:50:00,43.08,43.09,43.07,43.09,73600.0,29.6196,29.6265,29.6128,29.6265,73600.0
2014-07-14 14:00:00,43.09,43.09,43.07,43.07,47800.0,29.6265,29.6265,29.6128,29.6128,47800.0
2014-07-14 14:10:00,43.08,43.08,43.01,43.04,124800.0,29.6196,29.6196,29.5715,29.5921,124800.0
2014-07-14 14:20:00,43.05,43.07,43.02,43.03,96100.0,29.599,29.6128,29.5784,29.5853,96100.0
2014-07-14 14:30:00,43.03,43.04,43.02,43.02,56600.0,29.5853,29.5921,29.5784,29.5784,56600.0
2014-07-14 14:40:00,43.02,43.06,43.02,43.06,118900.0,29.5784,29.6059,29.5784,29.6059,118900.0
2014-07-14 14:50:00,43.05,43.07,43.02,43.06,110500.0,29.599,29.6128,29.5784,29.6059,110500.0
2014-07-14 15:00:00,43.06,43.06,43.03,43.05,67500.0,29.6059,29.6059,29.5853,29.599,67500.0
2014-07-14 15:10:00,43.04,43.06,43.03,43.03,46200.0,29.5921,29.6059,29.5853,29.5853,46200.0
2014-07-14 15:20:00,43.03,43.04,43.01,43.03,94800.0,29.5853,29.5921,29.5715,29.5853,94800.0
2014-07-14 15:30:00,43.02,43.06,43.02,43.06,144800.0,29.5784,29.6059,29.5784,29.6059,144800.0
2014-07-14 15:40:00,43.06,43.08,43.05,43.05,177100.0,29.6059,29.6196,29.599,29.599,177100.0
2014-07-14 15:50:00,43.05,43.07,43.02,43.06,595700.0,29.599,29.6128,29.5784,29.6059,595700.0
2014-07-15 09:30:00,42.97,43.28,42.96,43.15,495500.0,29.544,29.7571,29.5371,29.6678,495500.0
2014-07-15 09:40:00,43.16,43.21,43.11,43.15,407000.0,29.6746,29.709,29.6403,29.6678,407000.0
2014-07-15 09:50:00,43.14,43.21,43.14,43.18,370100.0,29.6609,29.709,29.6609,29.6884,370100.0
2014-07-15 10:00:00,43.19,43.22,43.13,43.18,319700.0,29.6953,29.7159,29.654,29.6884,319700.0
2014-07-15 10:10:00,43.18,43.22,43.11,43.14,342000.0,29.6884,29.7159,29.6403,29.6609,342000.0
2014-07-15 10:20:00,43.15,43.19,43.1,43.16,205800.0,29.6678,29.6953,29.6334,29.6746,205800.0
2014-07-15 10:30:00,43.16,43.23,43.13,43.18,126900.0,29.6746,29.7228,29.654,29.6884,126900.0
2014-07-15 10:40:00,43.18,43.18,43.09,43.11,124500.0,29.6884,29.6884,29.6265,29.6403,124500.0
2014-07-15 10:50:00,43.1,43.32,43.08,43.32,180400.0,29.6334,29.7846,29.6196,29.7846,180400.0
2014-07-15 11:00:00,43.32,43.32,43.23,43.28,150900.0,29.7846,29.7846,29.7228,29.7571,150900.0
2014-07-15 11:10:00,43.28,43.36,43.28,43.29,116600.0,29.7571,29.8121,29.7571,29.764,116600.0
2014-07-15 11:20:00,43.29,43.32,43.27,43.27,312900.0,29.764,29.7846,29.7503,29.7503,312900.0
2014-07-15 11:30:00,43.27,43.27,43.16,43.19,136200.0,29.7503,29.7503,29.6746,29.6953,136200.0
2014-07-15 11:40:00,43.18,43.19,43.11,43.11,148100.0,29.6884,29.6953,29.6403,29.6403,148100.0
2014-07-15 11:50:00,43.12,43.16,43.03,43.05,295800.0,29.6471,29.6746,29.5853,29.599,295800.0
2014-07-15 12:00:00,43.06,43.1,43.01,43.08,114500.0,29.6059,29.6334,29.5715,29.6196,114500.0
2014-07-15 12:10:00,43.07,43.11,43.07,43.09,83100.0,29.6128,29.6403,29.6128,29.6265,83100.0
2014-07-15 12:20:00,43.1,43.13,43.07,43.1,130900.0,29.6334,29.654,29.6128,29.6334,130900.0
2014-07-15 12:30:00,43.11,43.25,43.1,43.22,202400.0,29.6403,29.7365,29.6334,29.7159,202400.0
2014-07-15 12:40:00,43.22,43.24,43.2,43.23,56200.0,29.7159,29.7296,29.7021,29.7228,56200.0
2014-07-15 12:50:00,43.23,43.29,43.22,43.27,104500.0,29.7228,29.764,29.7159,29.7503,104500.0
2014-07-15 13:00:00,43.26,43.3,43.24,43.3,68300.0,29.7434,29.7709,29.7296,29.7709,68300.0
2014-07-15 13:10:00,43.3,43.38,43.29,43.38,83300.0,29.7709,29.8259,29.764,29.8259,83300.0
2014-07-15 13:20:00,43.38,43.39,43.3,43.34,154000.0,29.8259,29.8328,29.7709,29.7984,154000.0
2014-07-15 13:30:00,43.34,43.38,43.32,43.35,121800.0,29.7984,29.8259,29.7846,29.8053,121800.0
2014-07-15 13:40:00,43.35,43.41,43.33,43.39,115000.0,29.8053,29.8465,29.7915,29.8328,115000.0
2014-07-15 13:50:00,43.39,43.4,43.34,43.36,89600.0,29.8328,29.8396,29.7984,29.8121,89600.0
2014-07-15 14:00:00,43.37,43.4,43.33,43.39,159900.0,29.819,29.8396,29.7915,29.8328,159900.0
2014-07-15 14:10:00,43.39,43.41,43.36,43.39,101700.0,29.8328,29.8465,29.8121,29.8328,101700.0
2014-07-15 14:20:00,43.38,43.4,43.35,43.36,173300.0,29.8259,29.8396,29.8053,29.8121,173300.0
2014-07-15 14:30:00,43.37,43.37,43.29,43.29,124000.0,29.819,29.819,29.764,29.764,124000.0
2014-07-15 14:40:00,43.29,43.31,43.28,43.29,123000.0,29.764,29.7778,29.7571,29.764,123000.0
2014-07-15 14:50:00,43.29,43.34,43.26,43.34,195200.0,29.764,29.7984,29.7434,29.7984,195200.0
2014-07-15 15:00:00,43.34,43.34,43.25,43.27,248600.0,29.7984,29.7984,29.7365,29.7503,248600.0
2014-07-15 15:10:00,43.26,43.34,43.25,43.34,99500.0,29.7434,29.7984,29.7365,29.7984,99500.0
2014-07-15 15:20:00,43.33,43.42,43.33,43.35,265800.0,29.7915,29.8534,29.7915,29.8053,265800.0
2014-07-15 15:30:00,43.35,43.36,43.33,43.34,225200.0,29.8053,29.8121,29.7915,29.7984,225200.0
2014-07-15 15:40:00,43.35,43.36,43.31,43.31,352000.0,29.8053,29.8121,29.7778,29.7778,352000.0
2014-07-15 15:50:00,43.32,43.34,43.29,43.31,812200.0,29.7846,29.7984,29.764,29.7778,812200.0
2014-07-16 09:30:00,43.42,43.49,42.91,42.97,307400.0,29.8534,29.9015,29.5027,29.544,307400.0
2014-07-16 09:40:00,42.98,43.03,42.61,42.62,402700.0,29.5509,29.5853,29.2965,29.3034,402700.0
2014-07-16 09:50:00,42.63,42.74,42.36,42.63,749500.0,29.3102,29.3859,29.1246,29.3102,749500.0
2014-07-16 10:00:00,42.63,42.68,42.51,42.63,312500.0,29.3102,29.3446,29.2277,29.3102,312500.0
2014-07-16 10:10:00,42.64,42.75,42.6,42.68,473900.0,29.3171,29.3927,29.2896,29.3446,473900.0
2014-07-16 10:20:00,42.68,42.75,42.64,42.65,238200.0,29.3446,29.3927,29.3171,29.324,238200.0
2014-07-16 10:30:00,42.65,42.69,42.56,42.58,142300.0,29.324,29.3515,29.2621,29.2759,142300.0
2014-07-16 10:40:00,42.58,42.66,42.52,42.54,145000.0,29.2759,29.3309,29.2346,29.2484,145000.0
2014-07-16 10:50:00,42.54,42.69,42.54,42.67,162600.0,29.2484,29.3515,29.2484,29.3377,162600.0
2014-07-16 11:00:00,42.66,42.8,42.64,42.7,135600.0,29.3309,29.4271,29.3171,29.3584,135600.0
2014-07-16 11:10:00,42.71,42.8,42.67,42.7,135700.0,29.3652,29.4271,29.3377,29.3584,135700.0
2014-07-16 11:20:00,42.71,42.71,42.56,42.71,173500.0,29.3652,29.3652,29.2621,29.3652,173500.0
2014-07-16 11:30:00,42.71,42.79,42.64,42.64,184600.0,29.3652,29.4202,29.3171,29.3171,184600.0
2014-07-16 11:40:00,42.65,42.75,42.65,42.75,111200.0,29.324,29.3927,29.324,29.3927,111200.0
2014-07-16 11:50:00,42.75,42.79,42.71,42.79,102500.0,29.3927,29.4202,29.3652,29.4202,102500.0
2014-07-16 12:00:00,42.78,42.8,42.69,42.8,115200.0,29.4134,29.4271,29.3515,29.4271,115200.0
2014-07-16 12:10:00,42.8,42.84,42.77,42.82,142300.0,29.4271,29.4546,29.4065,29.4409,142300.0
2014-07-16 12:20:00,42.81,42.87,42.81,42.87,103700.0,29.434,29.4752,29.434,29.4752,103700.0
2014-07-16 12:30:00,42.88,42.89,42.72,42.72,110900.0,29.4821,29.489,29.3721,29.3721,110900.0
2014-07-16 12:40:00,42.73,42.75,42.68,42.69,161400.0,29.379,29.3927,29.3446,29.3515,161400.0
2014-07-16 12:50:00,42.68,42.7,42.65,42.68,106200.0,29.3446,29.3584,29.324,29.3446,106200.0
2014-07-16 13:00:00,42.68,42.69,42.62,42.63,73000.0,29.3446,29.3515,29.3034,29.3102,73000.0
2014-07-16 13:10:00,42.63,42.65,42.61,42.62,109600.0,29.3102,29.324,29.2965,29.3034,109600.0
2014-07-16 13:20:00,42.62,42.63,42.53,42.55,199300.0,29.3034,29.3102,29.2415,29.2552,199300.0
2014-07-16 13:30:00,42.55,42.61,42.55,42.56,107500.0,29.2552,29.2965,29.2552,29.2621,107500.0
2014-07-16 13:40:00,42.56,42.58,42.55,42.55,84200.0,29.2621,29.2759,29.2552,29.2552,84200.0
2014-07-16 13:50:00,42.55,42.6,42.55,42.59,97300.0,29.2552,29.2896,29.2552,29.2827,97300.0
2014-07-16 14:00:00,42.59,42.62,42.58,42.6,118800.0,29.2827,29.3034,29.2759,29.2896,118800.0
2014-07-16 14:10:00,42.6,42.61,42.58,42.6,120500.0,29.2896,29.2965,29.2759,29.2896,120500.0
2014-07-16 14:20:00,42.6,42.62,42.59,42.6,56500.0,29.2896,29.3034,29.2827,29.2896,56500.0
2014-07-16 14:30:00,42.6,42.6,42.58,42.59,52700.0,29.2896,29.2896,29.2759,29.2827,52700.0
2014-07-16 14:40:00,42.59,42.61,42.58,42.59,76300.0,29.2827,29.2965,29.2759,29.2827,76300.0
2014-07-16 14:50:00,42.6,42.6,42.53,42.53,180200.0,29.2896,29.2896,29.2415,29.2415,180200.0
2014-07-16 15:00:00,42.53,42.53,42.47,42.47,164400.0,29.2415,29.2415,29.2002,29.2002,164400.0
2014-07-16 15:10:00,42.47,42.5,42.44,42.48,218200.0,29.2002,29.2209,29.1796,29.2071,218200.0
2014-07-16 15:20:00,42.48,42.5,42.48,42.5,131200.0,29.2071,29.2209,29.2071,29.2209,131200.0
2014-07-16 15:30:00,42.49,42.59,42.49,42.59,182100.0,29.214,29.2827,29.214,29.2827,182100.0
2014-07-16 15:40:00,42.59,42.59,42.55,42.57,451800.0,29.2827,29.2827,29.2552,29.269,451800.0
2014-07-16 15:50:00,42.57,42.61,42.51,42.52,1115400.0,29.269,29.2965,29.2277,29.2346,1115400.0
2014-07-17 09:30:00,42.22,42.32,42.05,42.09,508100.0,29.0283,29.0971,28.9115,28.939,508100.0
2014-07-17 09:40:00,42.09,42.1,41.99,42.01,588700.0,28.939,28.9458,28.8702,28.884,588700.0
2014-07-17 09:50:00,42.01,42.16,42.01,42.14,241400.0,28.884,28.9871,28.884,28.9733,241400.0
2014-07-17 10:00:00,42.15,42.2,42.1,42.14,546400.0,28.9802,29.0146,28.9458,28.9733,546400.0
2014-07-17 10:10:00,42.14,42.2,42.14,42.19,188700.0,28.9733,29.0146,28.9733,29.0077,188700.0
2014-07-17 10:20:00,42.2,42.21,42.15,42.16,290700.0,29.0146,29.0215,28.9802,28.9871,290700.0
2014-07-17 10:30:00,42.16,42.16,42.12,42.13,128200.0,28.9871,28.9871,28.9596,28.9665,128200.0
2014-07-17 10:40:00,42.13,42.17,42.12,42.15,193100.0,28.9665,28.994,28.9596,28.9802,193100.0
2014-07-17 10:50:00,42.15,42.16,42.13,42.14,209700.0,28.9802,28.9871,28.9665,28.9733,209700.0
2014-07-17 11:00:00,42.13,42.19,42.13,42.15,186600.0,28.9665,29.0077,28.9665,28.9802,186600.0
2014-07-17 11:10:00,42.14,42.15,42.07,42.13,388300.0,28.9733,28.9802,28.9252,28.9665,388300.0
2014-07-17 11:20:00,42.13,42.13,42.03,42.05,204000.0,28.9665,28.9665,28.8977,28.9115,204000.0
2014-07-17 11:30:00,42.04,42.06,42.01,42.02,314600.0,28.9046,28.9183,28.884,28.8908,314600.0
2014-07-17 11:40:00,42.02,42.05,41.99,42.0,219900.0,28.8908,28.9115,28.8702,28.8771,219900.0
2014-07-17 11:50:00,42.0,42.0,41.94,41.95,152300.0,28.8771,28.8771,28.8358,28.8427,152300.0
2014-07-17 12:00:00,41.95,41.95,41.85,41.9,226600.0,28.8427,28.8427,28.7739,28.8083,226600.0
2014-07-17 12:10:00,41.9,41.97,41.89,41.96,170200.0,28.8083,28.8565,28.8014,28.8496,170200.0
2014-07-17 12:20:00,41.95,41.96,41.92,41.96,139800.0,28.8427,28.8496,28.8221,28.8496,139800.0
2014-07-17 12:30:00,41.96,42.01,41.92,41.97,151300.0,28.8496,28.884,28.8221,28.8565,151300.0
2014-07-17 12:40:00,41.97,42.01,41.95,42.0,116800.0,28.8565,28.884,28.8427,28.8771,116800.0
2014-07-17 12:50:00,42.0,42.01,41.98,42.01,96000.0,28.8771,28.884,28.8633,28.884,96000.0
2014-07-17 13:00:00,42.01,42.07,42.0,42.07,273500.0,28.884,28.9252,28.8771,28.9252,273500.0
2014-07-17 13:10:00,42.07,42.1,42.05,42.07,485900.0,28.9252,28.9458,28.9115,28.9252,485900.0
2014-07-17 13:20:00,42.07,42.07,42.02,42.04,110700.0,28.9252,28.9252,28.8908,28.9046,110700.0
2014-07-17 13:30:00,42.04,42.08,42.03,42.03,118100.0,28.9046,28.9321,28.8977,28.8977,118100.0
2014-07-17 13:40:00,42.04,42.07,42.02,42.04,134200.0,28.9046,28.9252,28.8908,28.9046,134200.0
2014-07-17 13:50:00,42.04,42.05,42.01,42.02,85300.0,28.9046,28.9115,28.884,28.8908,85300.0
2014-07-17 14:00:00,42.01,42.03,41.96,41.98,131900.0,28.884,28.8977,28.8496,28.8633,131900.0
2014-07-17 14:10:00,41.98,42.0,41.96,41.97,124100.0,28.8633,28.8771,28.8496,28.8565,124100.0
2014-07-17 14:20:00,41.98,41.99,41.9,41.93,165100.0,28.8633,28.8702,28.8083,28.829,165100.0
2014-07-17 14:30:00,41.92,41.95,41.89,41.9,167800.0,28.8221,28.8427,28.8014,28.8083,167800.0
2014-07-17 14:40:00,41.9,41.93,41.88,41.88,281600.0,28.8083,28.829,28.7946,28.7946,281600.0
2014-07-17 14:50:00,41.89,41.9,41.85,41.86,185400.0,28.8014,28.8083,28.7739,28.7808,185400.0
2014-07-17 15:00:00,41.86,41.86,41.81,41.81,259000.0,28.7808,28.7808,28.7464,28.7464,259000.0
2014-07-17 15:10:00,41.81,41.84,41.69,41.7,308700.0,28.7464,28.7671,28.6639,28.6708,308700.0
2014-07-17 15:20:00,41.7,41.71,41.63,41.67,548000.0,28.6708,28.6777,28.6227,28.6502,548000.0
2014-07-17 15:30:00,41.68,41.7,41.59,41.63,492400.0,28.6571,28.6708,28.5952,28.6227,492400.0
2014-07-17 15:40:00,41.63,41.67,41.58,41.65,599300.0,28.6227,28.6502,28.5883,28.6364,599300.0
2014-07-17 15:50:00,41.65,41.68,41.6,41.6,873200.0,28.6364,28.6571,28.6021,28.6021,873200.0
2014-07-18 09:30:00,41.82,41.94,41.8,41.89,950700.0,28.7533,28.8358,28.7396,28.8014,950700.0
2014-07-18 09:40:00,41.89,41.9,41.83,41.83,166500.0,28.8014,28.8083,28.7602,28.7602,166500.0
2014-07-18 09:50:00,41.83,42.0,41.79,41.98,186600.0,28.7602,28.8771,28.7327,28.8633,186600.0
2014-07-18 10:00:00,41.99,41.99,41.9,41.95,310500.0,28.8702,28.8702,28.8083,28.8427,310500.0
2014-07-18 10:10:00,41.94,42.05,41.94,41.99,272000.0,28.8358,28.9115,28.8358,28.8702,272000.0
2014-07-18 10:20:00,41.98,42.08,41.98,42.05,194500.0,28.8633,28.9321,28.8633,28.9115,194500.0
2014-07-18 10:30:00,42.05,42.11,42.05,42.11,280100.0,28.9115,28.9527,28.9115,28.9527,280100.0
2014-07-18 10:40:00,42.1,42.1,42.01,42.06,246200.0,28.9458,28.9458,28.884,28.9183,246200.0
2014-07-18 10:50:00,42.05,42.12,42.03,42.12,173600.0,28.9115,28.9596,28.8977,28.9596,173600.0
2014-07-18 11:00:00,42.12,42.14,42.05,42.06,148100.0,28.9596,28.9733,28.9115,28.9183,148100.0
2014-07-18 11:10:00,42.06,42.16,42.05,42.15,181500.0,28.9183,28.9871,28.9115,28.9802,181500.0
2014-07-18 11:20:00,42.15,42.15,42.1,42.11,206500.0,28.9802,28.9802,28.9458,28.9527,206500.0
2014-07-18 11:30:00,42.11,42.2,42.1,42.19,100200.0,28.9527,29.0146,28.9458,29.0077,100200.0
2014-07-18 11:40:00,42.19,42.23,42.16,42.23,91300.0,29.0077,29.0352,28.9871,29.0352,91300.0
2014-07-18 11:50:00,42.22,42.23,42.18,42.18,56700.0,29.0283,29.0352,29.0008,29.0008,56700.0
2014-07-18 12:00:00,42.18,42.22,42.16,42.22,56500.0,29.0008,29.0283,28.9871,29.0283,56500.0
2014-07-18 12:10:00,42.21,42.26,42.21,42.25,71000.0,29.0215,29.0558,29.0215,29.049,71000.0
2014-07-18 12:20:00,42.25,42.27,42.21,42.25,59300.0,29.049,29.0627,29.0215,29.049,59300.0
2014-07-18 12:30:00,42.25,42.26,42.21,42.26,77800.0,29.049,29.0558,29.0215,29.0558,77800.0
2014-07-18 12:40:00,42.27,42.28,42.26,42.27,50400.0,29.0627,29.0696,29.0558,29.0627,50400.0
2014-07-18 12:50:00,42.28,42.29,42.24,42.24,47000.0,29.0696,29.0765,29.0421,29.0421,47000.0
2014-07-18 13:00:00,42.24,42.25,42.18,42.19,65600.0,29.0421,29.049,29.0008,29.0077,65600.0
2014-07-18 13:10:00,42.19,42.19,42.12,42.13,186700.0,29.0077,29.0077,28.9596,28.9665,186700.0
2014-07-18 13:20:00,42.14,42.17,42.12,42.12,81400.0,28.9733,28.994,28.9596,28.9596,81400.0
2014-07-18 13:30:00,42.12,42.17,42.1,42.15,87000.0,28.9596,28.994,28.9458,28.9802,87000.0
2014-07-18 13:40:00,42.16,42.22,42.15,42.19,79200.0,28.9871,29.0283,28.9802,29.0077,79200.0
2014-07-18 13:50:00,42.19,42.21,42.17,42.18,52300.0,29.0077,29.0215,28.994,29.0008,52300.0
2014-07-18 14:00:00,42.18,42.18,42.14,42.16,94300.0,29.0008,29.0008,28.9733,28.9871,94300.0
2014-07-18 14:10:00,42.17,42.19,42.15,42.18,66700.0,28.994,29.0077,28.9802,29.0008,66700.0
2014-07-18 14:20:00,42.17,42.23,42.17,42.23,98000.0,28.994,29.0352,28.994,29.0352,98000.0
2014-07-18 14:30:00,42.23,42.25,42.21,42.22,132900.0,29.0352,29.049,29.0215,29.0283,132900.0
2014-07-18 14:40:00,42.22,42.23,42.19,42.19,96100.0,29.0283,29.0352,29.0077,29.0077,96100.0
2014-07-18 14:50:00,42.19,42.24,42.19,42.22,120100.0,29.0077,29.0421,29.0077,29.0283,120100.0
2014-07-18 15:00:00,42.21,42.27,42.2,42.27,144600.0,29.0215,29.0627,29.0146,29.0627,144600.0
2014-07-18 15:10:00,42.27,42.3,42.24,42.3,188500.0,29.0627,29.0833,29.0421,29.0833,188500.0
2014-07-18 15:20:00,42.3,42.31,42.22,42.23,240200.0,29.0833,29.0902,29.0283,29.0352,240200.0
2014-07-18 15:30:00,42.22,42.23,42.17,42.18,188700.0,29.0283,29.0352,28.994,29.0008,188700.0
2014-07-18 15:40:00,42.18,42.19,42.15,42.16,235500.0,29.0008,29.0077,28.9802,28.9871,235500.0
2014-07-18 15:50:00,42.16,42.19,42.15,42.17,692700.0,28.9871,29.0077,28.9802,28.994,692700.0
2014-07-21 09:30:00,42.01,42.12,41.95,42.12,191600.0,28.884,28.9596,28.8427,28.9596,191600.0
2014-07-21 09:40:00,42.11,42.17,42.08,42.1,263500.0,28.9527,28.994,28.9321,28.9458,263500.0
2014-07-21 09:50:00,42.11,42.14,42.08,42.1,231400.0,28.9527,28.9733,28.9321,28.9458,231400.0
2014-07-21 10:00:00,42.09,42.11,42.07,42.09,175400.0,28.939,28.9527,28.9252,28.939,175400.0
2014-07-21 10:10:00,42.09,42.1,42.03,42.06,301600.0,28.939,28.9458,28.8977,28.9183,301600.0
2014-07-21 10:20:00,42.06,42.09,42.02,42.05,186800.0,28.9183,28.939,28.8908,28.9115,186800.0
2014-07-21 10:30:00,42.06,42.07,42.02,42.03,145800.0,28.9183,28.9252,28.8908,28.8977,145800.0
2014-07-21 10:40:00,42.02,42.06,42.0,42.04,116000.0,28.8908,28.9183,28.8771,28.9046,116000.0
2014-07-21 10:50:00,42.05,42.1,42.05,42.05,190000.0,28.9115,28.9458,28.9115,28.9115,190000.0
2014-07-21 11:00:00,42.05,42.12,42.04,42.1,139900.0,28.9115,28.9596,28.9046,28.9458,139900.0
2014-07-21 11:10:00,42.1,42.13,42.09,42.12,95200.0,28.9458,28.9665,28.939,28.9596,95200.0
2014-07-21 11:20:00,42.12,42.18,42.12,42.17,110000.0,28.9596,29.0008,28.9596,28.994,110000.0
2014-07-21 11:30:00,42.18,42.18,42.11,42.12,66000.0,29.0008,29.0008,28.9527,28.9596,66000.0
2014-07-21 11:40:00,42.12,42.15,42.08,42.09,75400.0,28.9596,28.9802,28.9321,28.939,75400.0
2014-07-21 11:50:00,42.09,42.16,42.08,42.15,71100.0,28.939,28.9871,28.9321,28.9802,71100.0
2014-07-21 12:00:00,42.16,42.16,42.12,42.13,51700.0,28.9871,28.9871,28.9596,28.9665,51700.0
2014-07-21 12:10:00,42.13,42.14,42.11,42.11,54100.0,28.9665,28.9733,28.9527,28.9527,54100.0
2014-07-21 12:20:00,42.1,42.13,42.1,42.11,43700.0,28.9458,28.9665,28.9458,28.9527,43700.0
2014-07-21 12:30:00,42.1,42.13,42.09,42.09,42800.0,28.9458,28.9665,28.939,28.939,42800.0
2014-07-21 12:40:00,42.1,42.11,42.07,42.07,48200.0,28.9458,28.9527,28.9252,28.9252,48200.0
2014-07-21 12:50:00,42.07,42.07,42.04,42.05,56500.0,28.9252,28.9252,28.9046,28.9115,56500.0
2014-07-21 13:00:00,42.05,42.06,42.04,42.06,83300.0,28.9115,28.9183,28.9046,28.9183,83300.0
2014-07-21 13:10:00,42.06,42.11,42.06,42.11,54700.0,28.9183,28.9527,28.9183,28.9527,54700.0
2014-07-21 13:20:00,42.1,42.12,42.09,42.12,54600.0,28.9458,28.9596,28.939,28.9596,54600.0
2014-07-21 13:30:00,42.12,42.14,42.1,42.12,50200.0,28.9596,28.9733,28.9458,28.9596,50200.0
2014-07-21 13:40:00,42.12,42.16,42.12,42.16,83400.0,28.9596,28.9871,28.9596,28.9871,83400.0
2014-07-21 13:50:00,42.17,42.17,42.14,42.16,63300.0,28.994,28.994,28.9733,28.9871,63300.0
2014-07-21 14:00:00,42.16,42.18,42.16,42.17,53500.0,28.9871,29.0008,28.9871,28.994,53500.0
2014-07-21 14:10:00,42.16,42.17,42.11,42.11,63600.0,28.9871,28.994,28.9527,28.9527,63600.0
2014-07-21 14:20:00,42.11,42.13,42.09,42.12,75200.0,28.9527,28.9665,28.939,28.9596,75200.0
2014-07-21 14:30:00,42.11,42.12,42.09,42.12,87400.0,28.9527,28.9596,28.939,28.9596,87400.0
2014-07-21 14:40:00,42.11,42.12,42.1,42.11,49500.0,28.9527,28.9596,28.9458,28.9527,49500.0
2014-07-21 14:50:00,42.11,42.16,42.11,42.15,113200.0,28.9527,28.9871,28.9527,28.9802,113200.0
2014-07-21 15:00:00,42.15,42.15,42.11,42.12,99800.0,28.9802,28.9802,28.9527,28.9596,99800.0
2014-07-21 15:10:00,42.13,42.16,42.11,42.16,98200.0,28.9665,28.9871,28.9527,28.9871,98200.0
2014-07-21 15:20:00,42.16,42.21,42.16,42.2,185500.0,28.9871,29.0215,28.9871,29.0146,185500.0
2014-07-21 15:30:00,42.2,42.2,42.17,42.18,105600.0,29.0146,29.0146,28.994,29.0008,105600.0
2014-07-21 15:40:00,42.18,42.2,42.15,42.15,134300.0,29.0008,29.0146,28.9802,28.9802,134300.0
2014-07-21 15:50:00,42.16,42.17,42.12,42.14,354700.0,28.9871,28.994,28.9596,28.9733,354700.0
2014-07-22 09:30:00,42.3,42.53,42.3,42.53,483000.0,29.0833,29.2415,29.0833,29.2415,483000.0
2014-07-22 09:40:00,42.53,42.53,42.37,42.41,192800.0,29.2415,29.2415,29.1315,29.159,192800.0
2014-07-22 09:50:00,42.41,42.45,42.4,42.4,128100.0,29.159,29.1865,29.1521,29.1521,128100.0
2014-07-22 10:00:00,42.41,42.5,42.41,42.45,104400.0,29.159,29.2209,29.159,29.1865,104400.0
2014-07-22 10:10:00,42.46,42.51,42.46,42.48,132200.0,29.1934,29.2277,29.1934,29.2071,132200.0
2014-07-22 10:20:00,42.48,42.5,42.46,42.49,78700.0,29.2071,29.2209,29.1934,29.214,78700.0
2014-07-22 10:30:00,42.5,42.51,42.44,42.46,74900.0,29.2209,29.2277,29.1796,29.1934,74900.0
2014-07-22 10:40:00,42.45,42.51,42.44,42.51,137200.0,29.1865,29.2277,29.1796,29.2277,137200.0
2014-07-22 10:50:00,42.51,42.53,42.47,42.47,56300.0,29.2277,29.2415,29.2002,29.2002,56300.0
2014-07-22 11:00:00,42.48,42.55,42.48,42.53,108600.0,29.2071,29.2552,29.2071,29.2415,108600.0
2014-07-22 11:10:00,42.53,42.55,42.51,42.52,60200.0,29.2415,29.2552,29.2277,29.2346,60200.0
2014-07-22 11:20:00,42.52,42.54,42.51,42.52,116400.0,29.2346,29.2484,29.2277,29.2346,116400.0
2014-07-22 11:30:00,42.52,42.52,42.46,42.47,110600.0,29.2346,29.2346,29.1934,29.2002,110600.0
2014-07-22 11:40:00,42.47,42.48,42.46,42.46,37900.0,29.2002,29.2071,29.1934,29.1934,37900.0
2014-07-22 11:50:00,42.46,42.47,42.45,42.46,45900.0,29.1934,29.2002,29.1865,29.1934,45900.0
2014-07-22 12:00:00,42.45,42.46,42.43,42.43,51400.0,29.1865,29.1934,29.1727,29.1727,51400.0
2014-07-22 12:10:00,42.43,42.45,42.42,42.42,58400.0,29.1727,29.1865,29.1658,29.1658,58400.0
2014-07-22 12:20:00,42.43,42.47,42.42,42.43,117600.0,29.1727,29.2002,29.1658,29.1727,117600.0
2014-07-22 12:30:00,42.44,42.46,42.42,42.42,38800.0,29.1796,29.1934,29.1658,29.1658,38800.0
2014-07-22 12:40:00,42.42,42.44,42.41,42.41,47500.0,29.1658,29.1796,29.159,29.159,47500.0
2014-07-22 12:50:00,42.42,42.43,42.39,42.39,116700.0,29.1658,29.1727,29.1452,29.1452,116700.0
2014-07-22 13:00:00,42.39,42.41,42.39,42.41,66100.0,29.1452,29.159,29.1452,29.159,66100.0
2014-07-22 13:10:00,42.41,42.43,42.39,42.41,48700.0,29.159,29.1727,29.1452,29.159,48700.0
2014-07-22 13:20:00,42.41,42.41,42.39,42.41,64100.0,29.159,29.159,29.1452,29.159,64100.0
2014-07-22 13:30:00,42.4,42.41,42.37,42.38,79000.0,29.1521,29.159,29.1315,29.1383,79000.0
2014-07-22 13:40:00,42.37,42.39,42.35,42.39,56600.0,29.1315,29.1452,29.1177,29.1452,56600.0
2014-07-22 13:50:00,42.39,42.4,42.37,42.38,74400.0,29.1452,29.1521,29.1315,29.1383,74400.0
2014-07-22 14:00:00,42.38,42.38,42.35,42.37,68300.0,29.1383,29.1383,29.1177,29.1315,68300.0
2014-07-22 14:10:00,42.36,42.37,42.34,42.34,32100.0,29.1246,29.1315,29.1108,29.1108,32100.0
2014-07-22 14:20:00,42.33,42.33,42.3,42.32,127200.0,29.104,29.104,29.0833,29.0971,127200.0
2014-07-22 14:30:00,42.32,42.32,42.29,42.3,75700.0,29.0971,29.0971,29.0765,29.0833,75700.0
2014-07-22 14:40:00,42.29,42.3,42.24,42.26,80300.0,29.0765,29.0833,29.0421,29.0558,80300.0
2014-07-22 14:50:00,42.26,42.28,42.24,42.26,311700.0,29.0558,29.0696,29.0421,29.0558,311700.0
2014-07-22 15:00:00,42.26,42.3,42.25,42.29,83700.0,29.0558,29.0833,29.049,29.0765,83700.0
2014-07-22 15:10:00,42.29,42.31,42.28,42.28,138700.0,29.0765,29.0902,29.0696,29.0696,138700.0
2014-07-22 15:20:00,42.28,42.3,42.24,42.28,225900.0,29.0696,29.0833,29.0421,29.0696,225900.0
2014-07-22 15:30:00,42.28,42.32,42.27,42.27,243600.0,29.0696,29.0971,29.0627,29.0627,243600.0
2014-07-22 15:40:00,42.27,42.29,42.25,42.26,277200.0,29.0627,29.0765,29.049,29.0558,277200.0
2014-07-22 15:50:00,42.26,42.27,42.22,42.24,814100.0,29.0558,29.0627,29.0283,29.0421,814100.0
2014-07-23 09:30:00,42.26,42.32,42.22,42.32,178100.0,29.0558,29.0971,29.0283,29.0971,178100.0
2014-07-23 09:40:00,42.32,42.32,42.24,42.3,100000.0,29.0971,29.0971,29.0421,29.0833,100000.0
2014-07-23 09:50:00,42.29,42.36,42.28,42.28,104700.0,29.0765,29.1246,29.0696,29.0696,104700.0
2014-07-23 10:00:00,42.29,42.34,42.28,42.34,127000.0,29.0765,29.1108,29.0696,29.1108,127000.0
2014-07-23 10:10:00,42.34,42.36,42.32,42.35,86600.0,29.1108,29.1246,29.0971,29.1177,86600.0
2014-07-23 10:20:00,42.36,42.42,42.36,42.42,222200.0,29.1246,29.1658,29.1246,29.1658,222200.0
2014-07-23 10:30:00,42.43,42.48,42.41,42.47,193200.0,29.1727,29.2071,29.159,29.2002,193200.0
2014-07-23 10:40:00,42.47,42.5,42.43,42.5,87700.0,29.2002,29.2209,29.1727,29.2209,87700.0
2014-07-23 10:50:00,42.5,42.5,42.46,42.47,86800.0,29.2209,29.2209,29.1934,29.2002,86800.0
2014-07-23 11:00:00,42.47,42.48,42.45,42.46,97600.0,29.2002,29.2071,29.1865,29.1934,97600.0
2014-07-23 11:10:00,42.46,42.46,42.43,42.44,40300.0,29.1934,29.1934,29.1727,29.1796,40300.0
2014-07-23 11:20:00,42.45,42.46,42.44,42.45,38600.0,29.1865,29.1934,29.1796,29.1865,38600.0
2014-07-23 11:30:00,42.44,42.46,42.44,42.44,100100.0,29.1796,29.1934,29.1796,29.1796,100100.0
2014-07-23 11:40:00,42.44,42.45,42.43,42.45,41300.0,29.1796,29.1865,29.1727,29.1865,41300.0
2014-07-23 11:50:00,42.45,42.46,42.43,42.43,53000.0,29.1865,29.1934,29.1727,29.1727,53000.0
2014-07-23 12:00:00,42.43,42.45,42.41,42.45,56600.0,29.1727,29.1865,29.159,29.1865,56600.0
2014-07-23 12:10:00,42.45,42.47,42.44,42.45,58100.0,29.1865,29.2002,29.1796,29.1865,58100.0
2014-07-23 12:20:00,42.45,42.45,42.38,42.39,57400.0,29.1865,29.1865,29.1383,29.1452,57400.0
2014-07-23 12:30:00,42.39,42.4,42.36,42.37,82200.0,29.1452,29.1521,29.1246,29.1315,82200.0
2014-07-23 12:40:00,42.38,42.41,42.37,42.37,44300.0,29.1383,29.159,29.1315,29.1315,44300.0
2014-07-23 12:50:00,42.38,42.4,42.36,42.38,60900.0,29.1383,29.1521,29.1246,29.1383,60900.0
2014-07-23 13:00:00,42.38,42.43,42.38,42.41,123100.0,29.1383,29.1727,29.1383,29.159,123100.0
2014-07-23 13:10:00,42.4,42.41,42.39,42.4,75400.0,29.1521,29.159,29.1452,29.1521,75400.0
2014-07-23 13:20:00,42.4,42.41,42.38,42.4,56300.0,29.1521,29.159,29.1383,29.1521,56300.0
2014-07-23 13:30:00,42.41,42.42,42.39,42.41,20200.0,29.159,29.1658,29.1452,29.159,20200.0
2014-07-23 13:40:00,42.41,42.46,42.4,42.45,29900.0,29.159,29.1934,29.1521,29.1865,29900.0
2014-07-23 13:50:00,42.44,42.45,42.43,42.44,29700.0,29.1796,29.1865,29.1727,29.1796,29700.0
2014-07-23 14:00:00,42.45,42.45,42.42,42.43,30800.0,29.1865,29.1865,29.1658,29.1727,30800.0
2014-07-23 14:10:00,42.43,42.46,42.43,42.44,51000.0,29.1727,29.1934,29.1727,29.1796,51000.0
2014-07-23 14:20:00,42.45,42.47,42.44,42.46,59000.0,29.1865,29.2002,29.1796,29.1934,59000.0
2014-07-23 14:30:00,42.46,42.48,42.45,42.48,65800.0,29.1934,29.2071,29.1865,29.2071,65800.0
2014-07-23 14:40:00,42.48,42.5,42.46,42.5,50700.0,29.2071,29.2209,29.1934,29.2209,50700.0
2014-07-23 14:50:00,42.5,42.5,42.46,42.49,97400.0,29.2209,29.2209,29.1934,29.214,97400.0
2014-07-23 15:00:00,42.48,42.53,42.48,42.51,150300.0,29.2071,29.2415,29.2071,29.2277,150300.0
2014-07-23 15:10:00,42.51,42.51,42.5,42.51,60400.0,29.2277,29.2277,29.2209,29.2277,60400.0
2014-07-23 15:20:00,42.5,42.53,42.5,42.53,109200.0,29.2209,29.2415,29.2209,29.2415,109200.0
2014-07-23 15:30:00,42.52,42.53,42.48,42.48,95600.0,29.2346,29.2415,29.2071,29.2071,95600.0
2014-07-23 15:40:00,42.48,42.49,42.45,42.45,145300.0,29.2071,29.214,29.1865,29.1865,145300.0
2014-07-23 15:50:00,42.46,42.48,42.46,42.47,314500.0,29.1934,29.2071,29.1934,29.2002,314500.0
2014-07-24 09:30:00,42.54,42.63,42.48,42.59,133000.0,29.2484,29.3102,29.2071,29.2827,133000.0
2014-07-24 09:40:00,42.6,42.75,42.6,42.74,115900.0,29.2896,29.3927,29.2896,29.3859,115900.0
2014-07-24 09:50:00,42.74,42.77,42.65,42.66,130000.0,29.3859,29.4065,29.324,29.3309,130000.0
2014-07-24 10:00:00,42.66,42.73,42.6,42.7,121100.0,29.3309,29.379,29.2896,29.3584,121100.0
2014-07-24 10:10:00,42.69,42.72,42.66,42.69,73800.0,29.3515,29.3721,29.3309,29.3515,73800.0
2014-07-24 10:20:00,42.69,42.69,42.61,42.66,159900.0,29.3515,29.3515,29.2965,29.3309,159900.0
2014-07-24 10:30:00,42.66,42.67,42.59,42.59,74900.0,29.3309,29.3377,29.2827,29.2827,74900.0
2014-07-24 10:40:00,42.58,42.63,42.57,42.6,42100.0,29.2759,29.3102,29.269,29.2896,42100.0
2014-07-24 10:50:00,42.6,42.63,42.57,42.59,70000.0,29.2896,29.3102,29.269,29.2827,70000.0
2014-07-24 11:00:00,42.6,42.65,42.59,42.64,24100.0,29.2896,29.324,29.2827,29.3171,24100.0
2014-07-24 11:10:00,42.64,42.69,42.63,42.68,36700.0,29.3171,29.3515,29.3102,29.3446,36700.0
2014-07-24 11:20:00,42.68,42.71,42.66,42.71,45000.0,29.3446,29.3652,29.3309,29.3652,45000.0
2014-07-24 11:30:00,42.71,42.75,42.71,42.75,88900.0,29.3652,29.3927,29.3652,29.3927,88900.0
2014-07-24 11:40:00,42.75,42.78,42.73,42.78,68900.0,29.3927,29.4134,29.379,29.4134,68900.0
2014-07-24 11:50:00,42.78,42.84,42.77,42.79,162700.0,29.4134,29.4546,29.4065,29.4202,162700.0
2014-07-24 12:00:00,42.79,42.8,42.77,42.79,43600.0,29.4202,29.4271,29.4065,29.4202,43600.0
2014-07-24 12:10:00,42.79,42.8,42.75,42.76,36200.0,29.4202,29.4271,29.3927,29.3996,36200.0
2014-07-24 12:20:00,42.76,42.79,42.74,42.79,87800.0,29.3996,29.4202,29.3859,29.4202,87800.0
2014-07-24 12:30:00,42.79,42.79,42.77,42.77,44200.0,29.4202,29.4202,29.4065,29.4065,44200.0
2014-07-24 12:40:00,42.77,42.79,42.76,42.77,47300.0,29.4065,29.4202,29.3996,29.4065,47300.0
2014-07-24 12:50:00,42.78,42.79,42.77,42.77,45000.0,29.4134,29.4202,29.4065,29.4065,45000.0
2014-07-24 13:00:00,42.77,42.77,42.68,42.69,88100.0,29.4065,29.4065,29.3446,29.3515,88100.0
2014-07-24 13:10:00,42.68,42.71,42.67,42.69,66200.0,29.3446,29.3652,29.3377,29.3515,66200.0
2014-07-24 13:20:00,42.7,42.73,42.69,42.72,30300.0,29.3584,29.379,29.3515,29.3721,30300.0
2014-07-24 13:30:00,42.72,42.73,42.69,42.71,59400.0,29.3721,29.379,29.3515,29.3652,59400.0
2014-07-24 13:40:00,42.7,42.71,42.69,42.71,53400.0,29.3584,29.3652,29.3515,29.3652,53400.0
2014-07-24 13:50:00,42.7,42.72,42.69,42.72,26100.0,29.3584,29.3721,29.3515,29.3721,26100.0
2014-07-24 14:00:00,42.72,42.73,42.7,42.73,28900.0,29.3721,29.379,29.3584,29.379,28900.0
2014-07-24 14:10:00,42.74,42.74,42.71,42.73,54800.0,29.3859,29.3859,29.3652,29.379,54800.0
2014-07-24 14:20:00,42.73,42.76,42.73,42.74,67800.0,29.379,29.3996,29.379,29.3859,67800.0
2014-07-24 14:30:00,42.74,42.75,42.7,42.7,81500.0,29.3859,29.3927,29.3584,29.3584,81500.0
2014-07-24 14:40:00,42.7,42.72,42.7,42.7,36700.0,29.3584,29.3721,29.3584,29.3584,36700.0
2014-07-24 14:50:00,42.71,42.75,42.69,42.69,68900.0,29.3652,29.3927,29.3515,29.3515,68900.0
2014-07-24 15:00:00,42.69,42.71,42.67,42.68,95100.0,29.3515,29.3652,29.3377,29.3446,95100.0
2014-07-24 15:10:00,42.68,42.74,42.67,42.73,81600.0,29.3446,29.3859,29.3377,29.379,81600.0
2014-07-24 15:20:00,42.73,42.76,42.72,42.74,103000.0,29.379,29.3996,29.3721,29.3859,103000.0
2014-07-24 15:30:00,42.75,42.79,42.73,42.78,200900.0,29.3927,29.4202,29.379,29.4134,200900.0
2014-07-24 15:40:00,42.78,42.8,42.77,42.77,149300.0,29.4134,29.4271,29.4065,29.4065,149300.0
2014-07-24 15:50:00,42.77,42.78,42.72,42.72,412800.0,29.4065,29.4134,29.3721,29.3721,412800.0
2014-07-25 09:30:00,42.54,42.74,42.5,42.64,265800.0,29.2484,29.3859,29.2209,29.3171,265800.0
2014-07-25 09:40:00,42.63,42.68,42.57,42.6,104700.0,29.3102,29.3446,29.269,29.2896,104700.0
2014-07-25 09:50:00,42.6,42.62,42.55,42.57,186000.0,29.2896,29.3034,29.2552,29.269,186000.0
2014-07-25 10:00:00,42.58,42.61,42.55,42.59,93100.0,29.2759,29.2965,29.2552,29.2827,93100.0
2014-07-25 10:10:00,42.59,42.61,42.57,42.61,180000.0,29.2827,29.2965,29.269,29.2965,180000.0
2014-07-25 10:20:00,42.6,42.74,42.6,42.72,179100.0,29.2896,29.3859,29.2896,29.3721,179100.0
2014-07-25 10:30:00,42.72,42.77,42.68,42.75,141900.0,29.3721,29.4065,29.3446,29.3927,141900.0
2014-07-25 10:40:00,42.76,42.76,42.69,42.76,75600.0,29.3996,29.3996,29.3515,29.3996,75600.0
2014-07-25 10:50:00,42.76,42.8,42.69,42.7,144300.0,29.3996,29.4271,29.3515,29.3584,144300.0
2014-07-25 11:00:00,42.7,42.71,42.65,42.67,60700.0,29.3584,29.3652,29.324,29.3377,60700.0
2014-07-25 11:10:00,42.66,42.7,42.64,42.66,108600.0,29.3309,29.3584,29.3171,29.3309,108600.0
2014-07-25 11:20:00,42.66,42.69,42.62,42.68,73000.0,29.3309,29.3515,29.3034,29.3446,73000.0
2014-07-25 11:30:00,42.69,42.73,42.67,42.68,94900.0,29.3515,29.379,29.3377,29.3446,94900.0
2014-07-25 11:40:00,42.68,42.7,42.67,42.68,35000.0,29.3446,29.3584,29.3377,29.3446,35000.0
2014-07-25 11:50:00,42.68,42.69,42.65,42.66,25700.0,29.3446,29.3515,29.324,29.3309,25700.0
2014-07-25 12:00:00,42.65,42.69,42.64,42.68,31000.0,29.324,29.3515,29.3171,29.3446,31000.0
2014-07-25 12:10:00,42.68,42.69,42.67,42.68,31600.0,29.3446,29.3515,29.3377,29.3446,31600.0
2014-07-25 12:20:00,42.69,42.69,42.67,42.68,40200.0,29.3515,29.3515,29.3377,29.3446,40200.0
2014-07-25 12:30:00,42.69,42.69,42.65,42.66,50200.0,29.3515,29.3515,29.324,29.3309,50200.0
2014-07-25 12:40:00,42.67,42.69,42.65,42.68,23000.0,29.3377,29.3515,29.324,29.3446,23000.0
2014-07-25 12:50:00,42.68,42.69,42.68,42.68,36900.0,29.3446,29.3515,29.3446,29.3446,36900.0
2014-07-25 13:00:00,42.69,42.7,42.66,42.67,74500.0,29.3515,29.3584,29.3309,29.3377,74500.0
2014-07-25 13:10:00,42.67,42.68,42.65,42.67,56900.0,29.3377,29.3446,29.324,29.3377,56900.0
2014-07-25 13:20:00,42.66,42.68,42.65,42.68,37600.0,29.3309,29.3446,29.324,29.3446,37600.0
2014-07-25 13:30:00,42.67,42.67,42.62,42.63,48600.0,29.3377,29.3377,29.3034,29.3102,48600.0
2014-07-25 13:40:00,42.64,42.65,42.63,42.65,68900.0,29.3171,29.324,29.3102,29.324,68900.0
2014-07-25 13:50:00,42.65,42.66,42.63,42.63,38200.0,29.324,29.3309,29.3102,29.3102,38200.0
2014-07-25 14:00:00,42.63,42.69,42.62,42.68,90500.0,29.3102,29.3515,29.3034,29.3446,90500.0
2014-07-25 14:10:00,42.69,42.71,42.66,42.7,78600.0,29.3515,29.3652,29.3309,29.3584,78600.0
2014-07-25 14:20:00,42.7,42.8,42.7,42.8,102500.0,29.3584,29.4271,29.3584,29.4271,102500.0
2014-07-25 14:30:00,42.8,42.81,42.74,42.74,112600.0,29.4271,29.434,29.3859,29.3859,112600.0
2014-07-25 14:40:00,42.75,42.82,42.74,42.81,94200.0,29.3927,29.4409,29.3859,29.434,94200.0
2014-07-25 14:50:00,42.81,42.82,42.75,42.8,107800.0,29.434,29.4409,29.3927,29.4271,107800.0
2014-07-25 15:00:00,42.8,42.82,42.77,42.77,100200.0,29.4271,29.4409,29.4065,29.4065,100200.0
2014-07-25 15:10:00,42.78,42.81,42.77,42.79,133400.0,29.4134,29.434,29.4065,29.4202,133400.0
2014-07-25 15:20:00,42.78,42.81,42.76,42.77,153400.0,29.4134,29.434,29.3996,29.4065,153400.0
2014-07-25 15:30:00,42.77,42.78,42.75,42.76,188500.0,29.4065,29.4134,29.3927,29.3996,188500.0
2014-07-25 15:40:00,42.76,42.79,42.74,42.76,178600.0,29.3996,29.4202,29.3859,29.3996,178600.0
2014-07-25 15:50:00,42.76,42.77,42.73,42.76,463500.0,29.3996,29.4065,29.379,29.3996,463500.0
2014-07-28 09:30:00,42.7,42.7,42.6,42.63,154200.0,29.3584,29.3584,29.2896,29.3102,154200.0
2014-07-28 09:40:00,42.63,42.63,42.43,42.44,229200.0,29.3102,29.3102,29.1727,29.1796,229200.0
2014-07-28 09:50:00,42.43,42.5,42.41,42.5,142200.0,29.1727,29.2209,29.159,29.2209,142200.0
2014-07-28 10:00:00,42.5,42.51,42.39,42.39,115700.0,29.2209,29.2277,29.1452,29.1452,115700.0
2014-07-28 10:10:00,42.39,42.4,42.36,42.39,130000.0,29.1452,29.1521,29.1246,29.1452,130000.0
2014-07-28 10:20:00,42.38,42.42,42.34,42.34,84300.0,29.1383,29.1658,29.1108,29.1108,84300.0
2014-07-28 10:30:00,42.34,42.38,42.34,42.35,108100.0,29.1108,29.1383,29.1108,29.1177,108100.0
2014-07-28 10:40:00,42.35,42.39,42.31,42.36,107600.0,29.1177,29.1452,29.0902,29.1246,107600.0
2014-07-28 10:50:00,42.36,42.37,42.32,42.32,87100.0,29.1246,29.1315,29.0971,29.0971,87100.0
2014-07-28 11:00:00,42.33,42.38,42.31,42.34,249100.0,29.104,29.1383,29.0902,29.1108,249100.0
2014-07-28 11:10:00,42.34,42.35,42.32,42.34,153900.0,29.1108,29.1177,29.0971,29.1108,153900.0
2014-07-28 11:20:00,42.34,42.35,42.33,42.35,132500.0,29.1108,29.1177,29.104,29.1177,132500.0
2014-07-28 11:30:00,42.34,42.36,42.33,42.35,201100.0,29.1108,29.1246,29.104,29.1177,201100.0
2014-07-28 11:40:00,42.36,42.4,42.34,42.4,155800.0,29.1246,29.1521,29.1108,29.1521,155800.0
2014-07-28 11:50:00,42.4,42.41,42.37,42.37,138800.0,29.1521,29.159,29.1315,29.1315,138800.0
2014-07-28 12:00:00,42.38,42.43,42.38,42.42,80700.0,29.1383,29.1727,29.1383,29.1658,80700.0
2014-07-28 12:10:00,42.42,42.42,42.38,42.38,43700.0,29.1658,29.1658,29.1383,29.1383,43700.0
2014-07-28 12:20:00,42.38,42.39,42.34,42.35,167900.0,29.1383,29.1452,29.1108,29.1177,167900.0
2014-07-28 12:30:00,42.34,42.36,42.33,42.33,78700.0,29.1108,29.1246,29.104,29.104,78700.0
2014-07-28 12:40:00,42.33,42.36,42.33,42.36,104200.0,29.104,29.1246,29.104,29.1246,104200.0
2014-07-28 12:50:00,42.36,42.38,42.35,42.38,150200.0,29.1246,29.1383,29.1177,29.1383,150200.0
2014-07-28 13:00:00,42.38,42.38,42.32,42.32,90500.0,29.1383,29.1383,29.0971,29.0971,90500.0
2014-07-28 13:10:00,42.33,42.34,42.31,42.34,120300.0,29.104,29.1108,29.0902,29.1108,120300.0
2014-07-28 13:20:00,42.33,42.39,42.33,42.39,112200.0,29.104,29.1452,29.104,29.1452,112200.0
2014-07-28 13:30:00,42.39,42.56,42.39,42.55,189400.0,29.1452,29.2621,29.1452,29.2552,189400.0
2014-07-28 13:40:00,42.55,42.59,42.53,42.55,126400.0,29.2552,29.2827,29.2415,29.2552,126400.0
2014-07-28 13:50:00,42.55,42.56,42.53,42.54,65300.0,29.2552,29.2621,29.2415,29.2484,65300.0
2014-07-28 14:00:00,42.53,42.6,42.53,42.6,136100.0,29.2415,29.2896,29.2415,29.2896,136100.0
2014-07-28 14:10:00,42.59,42.6,42.54,42.54,85200.0,29.2827,29.2896,29.2484,29.2484,85200.0
2014-07-28 14:20:00,42.55,42.57,42.54,42.56,97800.0,29.2552,29.269,29.2484,29.2621,97800.0
2014-07-28 14:30:00,42.55,42.61,42.54,42.61,182700.0,29.2552,29.2965,29.2484,29.2965,182700.0
2014-07-28 14:40:00,42.61,42.62,42.58,42.61,95200.0,29.2965,29.3034,29.2759,29.2965,95200.0
2014-07-28 14:50:00,42.62,42.67,42.61,42.65,190100.0,29.3034,29.3377,29.2965,29.324,190100.0
2014-07-28 15:00:00,42.65,42.66,42.61,42.63,154600.0,29.324,29.3309,29.2965,29.3102,154600.0
2014-07-28 15:10:00,42.64,42.64,42.59,42.6,184200.0,29.3171,29.3171,29.2827,29.2896,184200.0
2014-07-28 15:20:00,42.6,42.63,42.59,42.59,125100.0,29.2896,29.3102,29.2827,29.2827,125100.0
2014-07-28 15:30:00,42.59,42.61,42.57,42.59,134500.0,29.2827,29.2965,29.269,29.2827,134500.0
2014-07-28 15:40:00,42.58,42.62,42.57,42.57,168900.0,29.2759,29.3034,29.269,29.269,168900.0
2014-07-28 15:50:00,42.57,42.58,42.56,42.57,303600.0,29.269,29.2759,29.2621,29.269,303600.0
2014-07-29 09:30:00,42.61,42.66,42.43,42.58,166000.0,29.2965,29.3309,29.1727,29.2759,166000.0
2014-07-29 09:40:00,42.57,42.74,42.57,42.73,142700.0,29.269,29.3859,29.269,29.379,142700.0
2014-07-29 09:50:00,42.73,42.91,42.72,42.89,288600.0,29.379,29.5027,29.3721,29.489,288600.0
2014-07-29 10:00:00,42.89,42.94,42.77,42.9,200400.0,29.489,29.5234,29.4065,29.4959,200400.0
2014-07-29 10:10:00,42.9,42.9,42.87,42.9,115500.0,29.4959,29.4959,29.4752,29.4959,115500.0
2014-07-29 10:20:00,42.9,42.91,42.86,42.89,86700.0,29.4959,29.5027,29.4684,29.489,86700.0
2014-07-29 10:30:00,42.89,42.91,42.87,42.89,142600.0,29.489,29.5027,29.4752,29.489,142600.0
2014-07-29 10:40:00,42.89,42.91,42.87,42.88,94200.0,29.489,29.5027,29.4752,29.4821,94200.0
2014-07-29 10:50:00,42.88,42.89,42.78,42.79,87200.0,29.4821,29.489,29.4134,29.4202,87200.0
2014-07-29 11:00:00,42.78,42.79,42.71,42.72,120600.0,29.4134,29.4202,29.3652,29.3721,120600.0
2014-07-29 11:10:00,42.71,42.71,42.65,42.69,107200.0,29.3652,29.3652,29.324,29.3515,107200.0
2014-07-29 11:20:00,42.69,42.79,42.69,42.77,182300.0,29.3515,29.4202,29.3515,29.4065,182300.0
2014-07-29 11:30:00,42.78,42.78,42.72,42.76,154800.0,29.4134,29.4134,29.3721,29.3996,154800.0
2014-07-29 11:40:00,42.75,42.82,42.75,42.8,83200.0,29.3927,29.4409,29.3927,29.4271,83200.0
2014-07-29 11:50:00,42.8,42.83,42.78,42.82,110100.0,29.4271,29.4477,29.4134,29.4409,110100.0
2014-07-29 12:00:00,42.83,42.86,42.82,42.85,81100.0,29.4477,29.4684,29.4409,29.4615,81100.0
2014-07-29 12:10:00,42.83,42.9,42.82,42.88,142000.0,29.4477,29.4959,29.4409,29.4821,142000.0
2014-07-29 12:20:00,42.88,42.97,42.88,42.91,97100.0,29.4821,29.544,29.4821,29.5027,97100.0
2014-07-29 12:30:00,42.91,42.96,42.89,42.94,85500.0,29.5027,29.5371,29.489,29.5234,85500.0
2014-07-29 12:40:00,42.94,42.96,42.92,42.94,73400.0,29.5234,29.5371,29.5096,29.5234,73400.0
2014-07-29 12:50:00,42.94,42.95,42.93,42.94,48700.0,29.5234,29.5303,29.5165,29.5234,48700.0
2014-07-29 13:00:00,42.94,42.95,42.87,42.92,75000.0,29.5234,29.5303,29.4752,29.5096,75000.0
2014-07-29 13:10:00,42.93,42.93,42.85,42.86,54700.0,29.5165,29.5165,29.4615,29.4684,54700.0
2014-07-29 13:20:00,42.86,42.91,42.85,42.87,51500.0,29.4684,29.5027,29.4615,29.4752,51500.0
2014-07-29 13:30:00,42.86,42.88,42.85,42.87,55900.0,29.4684,29.4821,29.4615,29.4752,55900.0
2014-07-29 13:40:00,42.88,42.91,42.87,42.9,68200.0,29.4821,29.5027,29.4752,29.4959,68200.0
2014-07-29 13:50:00,42.9,42.93,42.89,42.92,49400.0,29.4959,29.5165,29.489,29.5096,49400.0
2014-07-29 14:00:00,42.92,42.93,42.9,42.9,92300.0,29.5096,29.5165,29.4959,29.4959,92300.0
2014-07-29 14:10:00,42.91,42.94,42.89,42.9,112100.0,29.5027,29.5234,29.489,29.4959,112100.0
2014-07-29 14:20:00,42.9,42.9,42.8,42.84,137200.0,29.4959,29.4959,29.4271,29.4546,137200.0
2014-07-29 14:30:00,42.84,42.84,42.79,42.79,63900.0,29.4546,29.4546,29.4202,29.4202,63900.0
2014-07-29 14:40:00,42.79,42.83,42.78,42.82,89800.0,29.4202,29.4477,29.4134,29.4409,89800.0
2014-07-29 14:50:00,42.82,42.82,42.77,42.79,105200.0,29.4409,29.4409,29.4065,29.4202,105200.0
2014-07-29 15:00:00,42.79,42.83,42.76,42.82,152200.0,29.4202,29.4477,29.3996,29.4409,152200.0
2014-07-29 15:10:00,42.81,42.84,42.78,42.79,119700.0,29.434,29.4546,29.4134,29.4202,119700.0
2014-07-29 15:20:00,42.79,42.8,42.75,42.76,122200.0,29.4202,29.4271,29.3927,29.3996,122200.0
2014-07-29 15:30:00,42.77,42.77,42.72,42.74,169000.0,29.4065,29.4065,29.3721,29.3859,169000.0
2014-07-29 15:40:00,42.74,42.75,42.66,42.73,166300.0,29.3859,29.3927,29.3309,29.379,166300.0
2014-07-29 15:50:00,42.72,42.72,42.63,42.64,482500.0,29.3721,29.3721,29.3102,29.3171,482500.0
2014-07-30 09:30:00,42.83,43.01,42.81,43.0,243600.0,29.4477,29.5715,29.434,29.5646,243600.0
2014-07-30 09:40:00,43.0,43.02,42.95,43.0,234000.0,29.5646,29.5784,29.5303,29.5646,234000.0
2014-07-30 09:50:00,43.0,43.01,42.9,42.91,266000.0,29.5646,29.5715,29.4959,29.5027,266000.0
2014-07-30 10:00:00,42.91,42.93,42.77,42.8,218500.0,29.5027,29.5165,29.4065,29.4271,218500.0
2014-07-30 10:10:00,42.8,42.86,42.8,42.86,123600.0,29.4271,29.4684,29.4271,29.4684,123600.0
2014-07-30 10:20:00,42.85,42.9,42.83,42.84,185400.0,29.4615,29.4959,29.4477,29.4546,185400.0
2014-07-30 10:30:00,42.83,42.86,42.8,42.82,104000.0,29.4477,29.4684,29.4271,29.4409,104000.0
2014-07-30 10:40:00,42.82,42.83,42.75,42.82,180700.0,29.4409,29.4477,29.3927,29.4409,180700.0
2014-07-30 10:50:00,42.81,42.86,42.79,42.8,95700.0,29.434,29.4684,29.4202,29.4271,95700.0
2014-07-30 11:00:00,42.8,42.8,42.71,42.79,129800.0,29.4271,29.4271,29.3652,29.4202,129800.0
2014-07-30 11:10:00,42.78,42.89,42.78,42.89,180200.0,29.4134,29.489,29.4134,29.489,180200.0
2014-07-30 11:20:00,42.9,42.9,42.85,42.86,102900.0,29.4959,29.4959,29.4615,29.4684,102900.0
2014-07-30 11:30:00,42.86,42.86,42.8,42.8,92800.0,29.4684,29.4684,29.4271,29.4271,92800.0
2014-07-30 11:40:00,42.8,42.81,42.73,42.74,108700.0,29.4271,29.434,29.379,29.3859,108700.0
2014-07-30 11:50:00,42.75,42.79,42.66,42.67,108200.0,29.3927,29.4202,29.3309,29.3377,108200.0
2014-07-30 12:00:00,42.68,42.71,42.66,42.69,61100.0,29.3446,29.3652,29.3309,29.3515,61100.0
2014-07-30 12:10:00,42.69,42.76,42.69,42.73,62600.0,29.3515,29.3996,29.3515,29.379,62600.0
2014-07-30 12:20:00,42.74,42.78,42.72,42.74,57200.0,29.3859,29.4134,29.3721,29.3859,57200.0
2014-07-30 12:30:00,42.74,42.82,42.73,42.81,67300.0,29.3859,29.4409,29.379,29.434,67300.0
2014-07-30 12:40:00,42.8,42.85,42.8,42.84,70000.0,29.4271,29.4615,29.4271,29.4546,70000.0
2014-07-30 12:50:00,42.84,42.86,42.84,42.86,38100.0,29.4546,29.4684,29.4546,29.4684,38100.0
2014-07-30 13:00:00,42.86,42.87,42.82,42.84,91200.0,29.4684,29.4752,29.4409,29.4546,91200.0
2014-07-30 13:10:00,42.84,42.85,42.81,42.81,49600.0,29.4546,29.4615,29.434,29.434,49600.0
2014-07-30 13:20:00,42.8,42.84,42.78,42.8,74300.0,29.4271,29.4546,29.4134,29.4271,74300.0
2014-07-30 13:30:00,42.8,42.87,42.79,42.84,63300.0,29.4271,29.4752,29.4202,29.4546,63300.0
2014-07-30 13:40:00,42.84,42.89,42.83,42.87,52200.0,29.4546,29.489,29.4477,29.4752,52200.0
2014-07-30 13:50:00,42.87,42.9,42.86,42.89,57100.0,29.4752,29.4959,29.4684,29.489,57100.0
2014-07-30 14:00:00,42.89,43.0,42.8,42.99,178300.0,29.489,29.5646,29.4271,29.5578,178300.0
2014-07-30 14:10:00,43.0,43.1,42.99,43.08,186400.0,29.5646,29.6334,29.5578,29.6196,186400.0
2014-07-30 14:20:00,43.08,43.09,42.98,43.03,131700.0,29.6196,29.6265,29.5509,29.5853,131700.0
2014-07-30 14:30:00,43.02,43.03,42.95,42.98,75900.0,29.5784,29.5853,29.5303,29.5509,75900.0
2014-07-30 14:40:00,42.99,43.01,42.87,42.89,115600.0,29.5578,29.5715,29.4752,29.489,115600.0
2014-07-30 14:50:00,42.9,42.95,42.87,42.9,64600.0,29.4959,29.5303,29.4752,29.4959,64600.0
2014-07-30 15:00:00,42.9,42.92,42.86,42.91,124600.0,29.4959,29.5096,29.4684,29.5027,124600.0
2014-07-30 15:10:00,42.91,42.96,42.89,42.95,104000.0,29.5027,29.5371,29.489,29.5303,104000.0
2014-07-30 15:20:00,42.95,42.95,42.92,42.95,119100.0,29.5303,29.5303,29.5096,29.5303,119100.0
2014-07-30 15:30:00,42.95,42.99,42.94,42.97,105400.0,29.5303,29.5578,29.5234,29.544,105400.0
2014-07-30 15:40:00,42.97,42.99,42.93,42.94,164600.0,29.544,29.5578,29.5165,29.5234,164600.0
2014-07-30 15:50:00,42.94,42.95,42.91,42.92,251100.0,29.5234,29.5303,29.5027,29.5096,251100.0
2014-07-31 09:30:00,42.64,42.77,42.6,42.7,210900.0,29.3171,29.4065,29.2896,29.3584,210900.0
2014-07-31 09:40:00,42.7,42.77,42.67,42.77,119700.0,29.3584,29.4065,29.3377,29.4065,119700.0
2014-07-31 09:50:00,42.78,42.78,42.64,42.67,130000.0,29.4134,29.4134,29.3171,29.3377,130000.0
2014-07-31 10:00:00,42.66,42.66,42.55,42.55,383300.0,29.3309,29.3309,29.2552,29.2552,383300.0
2014-07-31 10:10:00,42.55,42.65,42.55,42.63,202300.0,29.2552,29.324,29.2552,29.3102,202300.0
2014-07-31 10:20:00,42.63,42.67,42.6,42.62,226200.0,29.3102,29.3377,29.2896,29.3034,226200.0
2014-07-31 10:30:00,42.62,42.63,42.51,42.57,134700.0,29.3034,29.3102,29.2277,29.269,134700.0
2014-07-31 10:40:00,42.56,42.58,42.49,42.51,72200.0,29.2621,29.2759,29.214,29.2277,72200.0
2014-07-31 10:50:00,42.51,42.53,42.38,42.38,148200.0,29.2277,29.2415,29.1383,29.1383,148200.0
2014-07-31 11:00:00,42.38,42.52,42.38,42.51,87100.0,29.1383,29.2346,29.1383,29.2277,87100.0
2014-07-31 11:10:00,42.52,42.54,42.45,42.49,121900.0,29.2346,29.2484,29.1865,29.214,121900.0
2014-07-31 11:20:00,42.49,42.53,42.45,42.45,88400.0,29.214,29.2415,29.1865,29.1865,88400.0
2014-07-31 11:30:00,42.45,42.49,42.41,42.49,125400.0,29.1865,29.214,29.159,29.214,125400.0
2014-07-31 11:40:00,42.49,42.5,42.4,42.41,57300.0,29.214,29.2209,29.1521,29.159,57300.0
2014-07-31 11:50:00,42.41,42.43,42.35,42.36,72500.0,29.159,29.1727,29.1177,29.1246,72500.0
2014-07-31 12:00:00,42.37,42.4,42.34,42.4,68700.0,29.1315,29.1521,29.1108,29.1521,68700.0
2014-07-31 12:10:00,42.4,42.42,42.34,42.38,90700.0,29.1521,29.1658,29.1108,29.1383,90700.0
2014-07-31 12:20:00,42.38,42.41,42.34,42.34,140100.0,29.1383,29.159,29.1108,29.1108,140100.0
2014-07-31 12:30:00,42.34,42.41,42.34,42.35,62100.0,29.1108,29.159,29.1108,29.1177,62100.0
2014-07-31 12:40:00,42.35,42.43,42.34,42.43,137000.0,29.1177,29.1727,29.1108,29.1727,137000.0
2014-07-31 12:50:00,42.43,42.44,42.36,42.37,51200.0,29.1727,29.1796,29.1246,29.1315,51200.0
2014-07-31 13:00:00,42.36,42.38,42.34,42.35,130300.0,29.1246,29.1383,29.1108,29.1177,130300.0
2014-07-31 13:10:00,42.35,42.35,42.28,42.31,78600.0,29.1177,29.1177,29.0696,29.0902,78600.0
2014-07-31 13:20:00,42.32,42.33,42.25,42.31,107300.0,29.0971,29.104,29.049,29.0902,107300.0
2014-07-31 13:30:00,42.3,42.37,42.3,42.33,94300.0,29.0833,29.1315,29.0833,29.104,94300.0
2014-07-31 13:40:00,42.33,42.35,42.29,42.33,89300.0,29.104,29.1177,29.0765,29.104,89300.0
2014-07-31 13:50:00,42.34,42.36,42.3,42.35,87900.0,29.1108,29.1246,29.0833,29.1177,87900.0
2014-07-31 14:00:00,42.34,42.36,42.3,42.33,74000.0,29.1108,29.1246,29.0833,29.104,74000.0
2014-07-31 14:10:00,42.33,42.35,42.3,42.33,93500.0,29.104,29.1177,29.0833,29.104,93500.0
2014-07-31 14:20:00,42.34,42.35,42.31,42.34,123400.0,29.1108,29.1177,29.0902,29.1108,123400.0
2014-07-31 14:30:00,42.34,42.34,42.3,42.31,59900.0,29.1108,29.1108,29.0833,29.0902,59900.0
2014-07-31 14:40:00,42.31,42.32,42.18,42.21,229200.0,29.0902,29.0971,29.0008,29.0215,229200.0
2014-07-31 14:50:00,42.21,42.26,42.2,42.23,215700.0,29.0215,29.0558,29.0146,29.0352,215700.0
2014-07-31 15:00:00,42.23,42.27,42.21,42.23,139800.0,29.0352,29.0627,29.0215,29.0352,139800.0
2014-07-31 15:10:00,42.23,42.25,42.18,42.19,183900.0,29.0352,29.049,29.0008,29.0077,183900.0
2014-07-31 15:20:00,42.19,42.2,42.09,42.1,344600.0,29.0077,29.0146,28.939,28.9458,344600.0
2014-07-31 15:30:00,42.1,42.16,42.09,42.15,432400.0,28.9458,28.9871,28.939,28.9802,432400.0
2014-07-31 15:40:00,42.16,42.18,42.05,42.06,612100.0,28.9871,29.0008,28.9115,28.9183,612100.0
2014-07-31 15:50:00,42.07,42.07,42.01,42.02,1015800.0,28.9252,28.9252,28.884,28.8908,1015800.0
2014-08-01 09:30:00,41.85,42.08,41.8,41.98,299500.0,28.7739,28.9321,28.7396,28.8633,299500.0
2014-08-01 09:40:00,41.98,41.98,41.81,41.87,195900.0,28.8633,28.8633,28.7464,28.7877,195900.0
2014-08-01 09:50:00,41.87,41.93,41.83,41.91,168300.0,28.7877,28.829,28.7602,28.8152,168300.0
2014-08-01 10:00:00,41.91,41.95,41.82,41.87,207100.0,28.8152,28.8427,28.7533,28.7877,207100.0
2014-08-01 10:10:00,41.88,41.89,41.74,41.75,135900.0,28.7946,28.8014,28.6983,28.7052,135900.0
2014-08-01 10:20:00,41.76,41.84,41.76,41.84,204800.0,28.7121,28.7671,28.7121,28.7671,204800.0
2014-08-01 10:30:00,41.84,41.84,41.74,41.77,114600.0,28.7671,28.7671,28.6983,28.7189,114600.0
2014-08-01 10:40:00,41.77,41.8,41.71,41.71,83300.0,28.7189,28.7396,28.6777,28.6777,83300.0
2014-08-01 10:50:00,41.71,41.73,41.65,41.66,137000.0,28.6777,28.6914,28.6364,28.6433,137000.0
2014-08-01 11:00:00,41.66,41.66,41.5,41.51,266300.0,28.6433,28.6433,28.5333,28.5402,266300.0
2014-08-01 11:10:00,41.51,41.54,41.46,41.49,173400.0,28.5402,28.5608,28.5058,28.5264,173400.0
2014-08-01 11:20:00,41.48,41.61,41.48,41.58,70400.0,28.5196,28.6089,28.5196,28.5883,70400.0
2014-08-01 11:30:00,41.59,41.61,41.47,41.48,92600.0,28.5952,28.6089,28.5127,28.5196,92600.0
2014-08-01 11:40:00,41.48,41.51,41.44,41.44,100100.0,28.5196,28.5402,28.4921,28.4921,100100.0
2014-08-01 11:50:00,41.44,41.45,41.31,41.34,190200.0,28.4921,28.4989,28.4027,28.4233,190200.0
2014-08-01 12:00:00,41.35,41.41,41.35,41.36,114300.0,28.4302,28.4714,28.4302,28.437,114300.0
2014-08-01 12:10:00,41.37,41.41,41.34,41.4,107000.0,28.4439,28.4714,28.4233,28.4645,107000.0
2014-08-01 12:20:00,41.4,41.42,41.34,41.36,78600.0,28.4645,28.4783,28.4233,28.437,78600.0
2014-08-01 12:30:00,41.37,41.41,41.33,41.33,126500.0,28.4439,28.4714,28.4164,28.4164,126500.0
2014-08-01 12:40:00,41.33,41.4,41.29,41.3,58100.0,28.4164,28.4645,28.3889,28.3958,58100.0
2014-08-01 12:50:00,41.3,41.42,41.3,41.38,82000.0,28.3958,28.4783,28.3958,28.4508,82000.0
2014-08-01 13:00:00,41.39,41.41,41.32,41.41,101600.0,28.4577,28.4714,28.4095,28.4714,101600.0
2014-08-01 13:10:00,41.41,41.47,41.4,41.46,82700.0,28.4714,28.5127,28.4645,28.5058,82700.0
2014-08-01 13:20:00,41.46,41.59,41.43,41.59,111600.0,28.5058,28.5952,28.4852,28.5952,111600.0
2014-08-01 13:30:00,41.59,41.59,41.47,41.52,111200.0,28.5952,28.5952,28.5127,28.5471,111200.0
2014-08-01 13:40:00,41.52,41.54,41.47,41.52,72500.0,28.5471,28.5608,28.5127,28.5471,72500.0
2014-08-01 13:50:00,41.52,41.55,41.47,41.55,101100.0,28.5471,28.5677,28.5127,28.5677,101100.0
2014-08-01 14:00:00,41.55,41.55,41.46,41.49,186000.0,28.5677,28.5677,28.5058,28.5264,186000.0
2014-08-01 14:10:00,41.5,41.52,41.46,41.52,175900.0,28.5333,28.5471,28.5058,28.5471,175900.0
2014-08-01 14:20:00,41.51,41.53,41.39,41.39,131600.0,28.5402,28.5539,28.4577,28.4577,131600.0
2014-08-01 14:30:00,41.4,41.45,41.38,41.44,219600.0,28.4645,28.4989,28.4508,28.4921,219600.0
2014-08-01 14:40:00,41.43,41.44,41.36,41.39,102600.0,28.4852,28.4921,28.437,28.4577,102600.0
2014-08-01 14:50:00,41.38,41.4,41.35,41.4,115800.0,28.4508,28.4645,28.4302,28.4645,115800.0
2014-08-01 15:00:00,41.39,41.42,41.35,41.39,168900.0,28.4577,28.4783,28.4302,28.4577,168900.0
2014-08-01 15:10:00,41.4,41.42,41.36,41.4,202300.0,28.4645,28.4783,28.437,28.4645,202300.0
2014-08-01 15:20:00,41.41,41.47,41.41,41.41,137300.0,28.4714,28.5127,28.4714,28.4714,137300.0
2014-08-01 15:30:00,41.41,41.43,41.39,41.42,186400.0,28.4714,28.4852,28.4577,28.4783,186400.0
2014-08-01 15:40:00,41.42,41.43,41.36,41.36,249900.0,28.4783,28.4852,28.437,28.437,249900.0
2014-08-01 15:50:00,41.37,41.39,41.31,41.34,614600.0,28.4439,28.4577,28.4027,28.4233,614600.0
2014-08-04 09:30:00,41.48,41.6,41.4,41.52,201600.0,28.5196,28.6021,28.4645,28.5471,201600.0
2014-08-04 09:40:00,41.51,41.57,41.43,41.45,112100.0,28.5402,28.5814,28.4852,28.4989,112100.0
2014-08-04 09:50:00,41.45,41.54,41.45,41.52,80900.0,28.4989,28.5608,28.4989,28.5471,80900.0
2014-08-04 10:00:00,41.52,41.56,41.46,41.47,144200.0,28.5471,28.5746,28.5058,28.5127,144200.0
2014-08-04 10:10:00,41.47,41.5,41.41,41.43,105100.0,28.5127,28.5333,28.4714,28.4852,105100.0
2014-08-04 10:20:00,41.42,41.48,41.4,41.42,115900.0,28.4783,28.5196,28.4645,28.4783,115900.0
2014-08-04 10:30:00,41.42,41.45,41.29,41.36,111300.0,28.4783,28.4989,28.3889,28.437,111300.0
2014-08-04 10:40:00,41.36,41.4,41.32,41.33,126900.0,28.437,28.4645,28.4095,28.4164,126900.0
2014-08-04 10:50:00,41.33,41.38,41.24,41.28,128300.0,28.4164,28.4508,28.3545,28.382,128300.0
2014-08-04 11:00:00,41.27,41.38,41.25,41.38,128200.0,28.3752,28.4508,28.3614,28.4508,128200.0
2014-08-04 11:10:00,41.39,41.46,41.36,41.43,129900.0,28.4577,28.5058,28.437,28.4852,129900.0
2014-08-04 11:20:00,41.42,41.46,41.4,41.42,64700.0,28.4783,28.5058,28.4645,28.4783,64700.0
2014-08-04 11:30:00,41.42,41.46,41.37,41.4,84200.0,28.4783,28.5058,28.4439,28.4645,84200.0
2014-08-04 11:40:00,41.4,41.4,41.3,41.35,87300.0,28.4645,28.4645,28.3958,28.4302,87300.0
2014-08-04 11:50:00,41.35,41.35,41.31,41.33,81500.0,28.4302,28.4302,28.4027,28.4164,81500.0
2014-08-04 12:00:00,41.34,41.35,41.32,41.34,121100.0,28.4233,28.4302,28.4095,28.4233,121100.0
2014-08-04 12:10:00,41.34,41.41,41.34,41.41,47100.0,28.4233,28.4714,28.4233,28.4714,47100.0
2014-08-04 12:20:00,41.41,41.49,41.4,41.47,81600.0,28.4714,28.5264,28.4645,28.5127,81600.0
2014-08-04 12:30:00,41.47,41.48,41.38,41.39,65700.0,28.5127,28.5196,28.4508,28.4577,65700.0
2014-08-04 12:40:00,41.39,41.45,41.38,41.41,54400.0,28.4577,28.4989,28.4508,28.4714,54400.0
2014-08-04 12:50:00,41.41,41.45,41.38,41.38,65500.0,28.4714,28.4989,28.4508,28.4508,65500.0
2014-08-04 13:00:00,41.39,41.44,41.39,41.43,66400.0,28.4577,28.4921,28.4577,28.4852,66400.0
2014-08-04 13:10:00,41.42,41.42,41.36,41.39,66000.0,28.4783,28.4783,28.437,28.4577,66000.0
2014-08-04 13:20:00,41.38,41.43,41.38,41.4,87600.0,28.4508,28.4852,28.4508,28.4645,87600.0
2014-08-04 13:30:00,41.39,41.44,41.39,41.42,57200.0,28.4577,28.4921,28.4577,28.4783,57200.0
2014-08-04 13:40:00,41.41,41.44,41.4,41.43,46200.0,28.4714,28.4921,28.4645,28.4852,46200.0
2014-08-04 13:50:00,41.42,41.47,41.4,41.47,143700.0,28.4783,28.5127,28.4645,28.5127,143700.0
2014-08-04 14:00:00,41.47,41.48,41.44,41.44,67300.0,28.5127,28.5196,28.4921,28.4921,67300.0
2014-08-04 14:10:00,41.43,41.45,41.41,41.41,54800.0,28.4852,28.4989,28.4714,28.4714,54800.0
2014-08-04 14:20:00,41.41,41.42,41.39,41.39,121600.0,28.4714,28.4783,28.4577,28.4577,121600.0
2014-08-04 14:30:00,41.4,41.44,41.39,41.44,93700.0,28.4645,28.4921,28.4577,28.4921,93700.0
2014-08-04 14:40:00,41.44,41.5,41.44,41.49,62700.0,28.4921,28.5333,28.4921,28.5264,62700.0
2014-08-04 14:50:00,41.5,41.54,41.5,41.53,78200.0,28.5333,28.5608,28.5333,28.5539,78200.0
2014-08-04 15:00:00,41.53,41.55,41.51,41.52,110400.0,28.5539,28.5677,28.5402,28.5471,110400.0
2014-08-04 15:10:00,41.52,41.59,41.51,41.59,116600.0,28.5471,28.5952,28.5402,28.5952,116600.0
2014-08-04 15:20:00,41.59,41.62,41.58,41.6,109300.0,28.5952,28.6158,28.5883,28.6021,109300.0
2014-08-04 15:30:00,41.59,41.63,41.59,41.62,129100.0,28.5952,28.6227,28.5952,28.6158,129100.0
2014-08-04 15:40:00,41.63,41.66,41.62,41.63,205900.0,28.6227,28.6433,28.6158,28.6227,205900.0
2014-08-04 15:50:00,41.64,41.67,41.62,41.64,423300.0,28.6296,28.6502,28.6158,28.6296,423300.0
2014-08-05 09:30:00,41.42,41.55,41.32,41.47,190100.0,28.4783,28.5677,28.4095,28.5127,190100.0
2014-08-05 09:40:00,41.47,41.51,41.35,41.36,151700.0,28.5127,28.5402,28.4302,28.437,151700.0
2014-08-05 09:50:00,41.36,41.38,41.27,41.37,131200.0,28.437,28.4508,28.3752,28.4439,131200.0
2014-08-05 10:00:00,41.37,41.43,41.31,41.42,124100.0,28.4439,28.4852,28.4027,28.4783,124100.0
2014-08-05 10:10:00,41.43,41.52,41.43,41.51,156200.0,28.4852,28.5471,28.4852,28.5402,156200.0
2014-08-05 10:20:00,41.51,41.57,41.51,41.55,71400.0,28.5402,28.5814,28.5402,28.5677,71400.0
2014-08-05 10:30:00,41.55,41.64,41.53,41.55,140300.0,28.5677,28.6296,28.5539,28.5677,140300.0
2014-08-05 10:40:00,41.56,41.6,41.54,41.6,61400.0,28.5746,28.6021,28.5608,28.6021,61400.0
2014-08-05 10:50:00,41.6,41.6,41.48,41.5,61400.0,28.6021,28.6021,28.5196,28.5333,61400.0
2014-08-05 11:00:00,41.51,41.53,41.47,41.51,53600.0,28.5402,28.5539,28.5127,28.5402,53600.0
2014-08-05 11:10:00,41.51,41.59,41.5,41.59,62400.0,28.5402,28.5952,28.5333,28.5952,62400.0
2014-08-05 11:20:00,41.59,41.64,41.5,41.51,107200.0,28.5952,28.6296,28.5333,28.5402,107200.0
2014-08-05 11:30:00,41.51,41.55,41.5,41.51,82600.0,28.5402,28.5677,28.5333,28.5402,82600.0
2014-08-05 11:40:00,41.5,41.54,41.46,41.47,50100.0,28.5333,28.5608,28.5058,28.5127,50100.0
2014-08-05 11:50:00,41.47,41.51,41.44,41.45,77200.0,28.5127,28.5402,28.4921,28.4989,77200.0
2014-08-05 12:00:00,41.45,41.48,41.4,41.43,48800.0,28.4989,28.5196,28.4645,28.4852,48800.0
2014-08-05 12:10:00,41.43,41.45,41.4,41.43,54000.0,28.4852,28.4989,28.4645,28.4852,54000.0
2014-08-05 12:20:00,41.43,41.44,41.33,41.39,89600.0,28.4852,28.4921,28.4164,28.4577,89600.0
2014-08-05 12:30:00,41.39,41.4,41.3,41.33,67600.0,28.4577,28.4645,28.3958,28.4164,67600.0
2014-08-05 12:40:00,41.32,41.35,41.3,41.32,68100.0,28.4095,28.4302,28.3958,28.4095,68100.0
2014-08-05 12:50:00,41.32,41.37,41.31,41.37,53900.0,28.4095,28.4439,28.4027,28.4439,53900.0
2014-08-05 13:00:00,41.36,41.41,41.35,41.39,42900.0,28.437,28.4714,28.4302,28.4577,42900.0
2014-08-05 13:10:00,41.39,41.41,41.37,41.39,50700.0,28.4577,28.4714,28.4439,28.4577,50700.0
2014-08-05 13:20:00,41.4,41.43,41.39,41.41,42100.0,28.4645,28.4852,28.4577,28.4714,42100.0
2014-08-05 13:30:00,41.41,41.41,41.16,41.16,178800.0,28.4714,28.4714,28.2995,28.2995,178800.0
2014-08-05 13:40:00,41.16,41.22,41.05,41.15,275300.0,28.2995,28.3408,28.2239,28.2927,275300.0
2014-08-05 13:50:00,41.14,41.2,41.1,41.15,124000.0,28.2858,28.327,28.2583,28.2927,124000.0
2014-08-05 14:00:00,41.15,41.17,41.02,41.03,175200.0,28.2927,28.3064,28.2033,28.2102,175200.0
2014-08-05 14:10:00,41.04,41.15,41.04,41.14,105500.0,28.217,28.2927,28.217,28.2858,105500.0
2014-08-05 14:20:00,41.14,41.22,41.14,41.19,114200.0,28.2858,28.3408,28.2858,28.3202,114200.0
2014-08-05 14:30:00,41.2,41.27,41.2,41.2,124400.0,28.327,28.3752,28.327,28.327,124400.0
2014-08-05 14:40:00,41.2,41.2,41.17,41.18,93900.0,28.327,28.327,28.3064,28.3133,93900.0
2014-08-05 14:50:00,41.18,41.21,41.15,41.16,88600.0,28.3133,28.3339,28.2927,28.2995,88600.0
2014-08-05 15:00:00,41.15,41.17,41.07,41.1,127000.0,28.2927,28.3064,28.2377,28.2583,127000.0
2014-08-05 15:10:00,41.1,41.16,41.07,41.15,131200.0,28.2583,28.2995,28.2377,28.2927,131200.0
2014-08-05 15:20:00,41.14,41.19,41.14,41.14,132800.0,28.2858,28.3202,28.2858,28.2858,132800.0
2014-08-05 15:30:00,41.15,41.27,41.14,41.22,138400.0,28.2927,28.3752,28.2858,28.3408,138400.0
2014-08-05 15:40:00,41.22,41.23,41.16,41.18,166400.0,28.3408,28.3477,28.2995,28.3133,166400.0
2014-08-05 15:50:00,41.17,41.2,41.14,41.16,461800.0,28.3064,28.327,28.2858,28.2995,461800.0
2014-08-06 09:30:00,41.02,41.21,41.02,41.19,238100.0,28.2033,28.3339,28.2033,28.3202,238100.0
2014-08-06 09:40:00,41.19,41.36,41.18,41.33,192400.0,28.3202,28.437,28.3133,28.4164,192400.0
2014-08-06 09:50:00,41.33,41.36,41.15,41.18,145900.0,28.4164,28.437,28.2927,28.3133,145900.0
2014-08-06 10:00:00,41.17,41.24,41.16,41.21,165500.0,28.3064,28.3545,28.2995,28.3339,165500.0
2014-08-06 10:10:00,41.21,41.22,41.11,41.14,147800.0,28.3339,28.3408,28.2652,28.2858,147800.0
2014-08-06 10:20:00,41.14,41.28,41.13,41.28,168800.0,28.2858,28.382,28.2789,28.382,168800.0
2014-08-06 10:30:00,41.28,41.3,41.19,41.2,154900.0,28.382,28.3958,28.3202,28.327,154900.0
2014-08-06 10:40:00,41.2,41.21,41.15,41.16,151400.0,28.327,28.3339,28.2927,28.2995,151400.0
2014-08-06 10:50:00,41.16,41.26,41.15,41.24,377600.0,28.2995,28.3683,28.2927,28.3545,377600.0
2014-08-06 11:00:00,41.24,41.3,41.24,41.25,107900.0,28.3545,28.3958,28.3545,28.3614,107900.0
2014-08-06 11:10:00,41.26,41.27,41.21,41.23,132000.0,28.3683,28.3752,28.3339,28.3477,132000.0
2014-08-06 11:20:00,41.23,41.26,41.2,41.2,107100.0,28.3477,28.3683,28.327,28.327,107100.0
2014-08-06 11:30:00,41.2,41.26,41.2,41.21,121000.0,28.327,28.3683,28.327,28.3339,121000.0
2014-08-06 11:40:00,41.21,41.29,41.21,41.23,81900.0,28.3339,28.3889,28.3339,28.3477,81900.0
2014-08-06 11:50:00,41.23,41.26,41.22,41.25,77200.0,28.3477,28.3683,28.3408,28.3614,77200.0
2014-08-06 12:00:00,41.25,41.27,41.22,41.22,111100.0,28.3614,28.3752,28.3408,28.3408,111100.0
2014-08-06 12:10:00,41.22,41.23,41.1,41.11,137500.0,28.3408,28.3477,28.2583,28.2652,137500.0
2014-08-06 12:20:00,41.11,41.18,41.09,41.15,119900.0,28.2652,28.3133,28.2514,28.2927,119900.0
2014-08-06 12:30:00,41.15,41.23,41.15,41.21,95600.0,28.2927,28.3477,28.2927,28.3339,95600.0
2014-08-06 12:40:00,41.21,41.21,41.16,41.16,60400.0,28.3339,28.3339,28.2995,28.2995,60400.0
2014-08-06 12:50:00,41.16,41.18,41.12,41.12,66700.0,28.2995,28.3133,28.272,28.272,66700.0
2014-08-06 13:00:00,41.13,41.15,41.05,41.05,127500.0,28.2789,28.2927,28.2239,28.2239,127500.0
2014-08-06 13:10:00,41.05,41.07,41.05,41.07,84600.0,28.2239,28.2377,28.2239,28.2377,84600.0
2014-08-06 13:20:00,41.06,41.09,41.04,41.04,52700.0,28.2308,28.2514,28.217,28.217,52700.0
2014-08-06 13:30:00,41.03,41.11,41.02,41.08,105400.0,28.2102,28.2652,28.2033,28.2445,105400.0
2014-08-06 13:40:00,41.08,41.09,41.04,41.04,127300.0,28.2445,28.2514,28.217,28.217,127300.0
2014-08-06 13:50:00,41.05,41.05,40.98,41.01,198300.0,28.2239,28.2239,28.1758,28.1964,198300.0
2014-08-06 14:00:00,41.0,41.02,40.98,41.02,126900.0,28.1895,28.2033,28.1758,28.2033,126900.0
2014-08-06 14:10:00,41.03,41.07,41.01,41.04,196400.0,28.2102,28.2377,28.1964,28.217,196400.0
2014-08-06 14:20:00,41.03,41.1,41.02,41.09,73000.0,28.2102,28.2583,28.2033,28.2514,73000.0
2014-08-06 14:30:00,41.09,41.1,41.0,41.02,146300.0,28.2514,28.2583,28.1895,28.2033,146300.0
2014-08-06 14:40:00,41.03,41.08,41.02,41.05,95300.0,28.2102,28.2445,28.2033,28.2239,95300.0
2014-08-06 14:50:00,41.06,41.08,41.04,41.04,72200.0,28.2308,28.2445,28.217,28.217,72200.0
2014-08-06 15:00:00,41.05,41.1,41.03,41.07,81000.0,28.2239,28.2583,28.2102,28.2377,81000.0
2014-08-06 15:10:00,41.07,41.08,41.05,41.07,121700.0,28.2377,28.2445,28.2239,28.2377,121700.0
2014-08-06 15:20:00,41.08,41.08,41.04,41.05,364500.0,28.2445,28.2445,28.217,28.2239,364500.0
2014-08-06 15:30:00,41.05,41.06,41.02,41.05,119300.0,28.2239,28.2308,28.2033,28.2239,119300.0
2014-08-06 15:40:00,41.05,41.07,41.05,41.05,234700.0,28.2239,28.2377,28.2239,28.2239,234700.0
2014-08-06 15:50:00,41.05,41.1,41.05,41.07,425200.0,28.2239,28.2583,28.2239,28.2377,425200.0
2014-08-07 09:30:00,41.16,41.25,41.1,41.18,175300.0,28.2995,28.3614,28.2583,28.3133,175300.0
2014-08-07 09:40:00,41.18,41.18,41.1,41.11,98200.0,28.3133,28.3133,28.2583,28.2652,98200.0
2014-08-07 09:50:00,41.11,41.19,41.11,41.13,98100.0,28.2652,28.3202,28.2652,28.2789,98100.0
2014-08-07 10:00:00,41.14,41.18,41.12,41.14,90900.0,28.2858,28.3133,28.272,28.2858,90900.0
2014-08-07 10:10:00,41.14,41.15,41.05,41.09,138000.0,28.2858,28.2927,28.2239,28.2514,138000.0
2014-08-07 10:20:00,41.09,41.09,41.04,41.05,148200.0,28.2514,28.2514,28.217,28.2239,148200.0
2014-08-07 10:30:00,41.05,41.09,41.04,41.05,97800.0,28.2239,28.2514,28.217,28.2239,97800.0
2014-08-07 10:40:00,41.06,41.09,40.98,40.98,117400.0,28.2308,28.2514,28.1758,28.1758,117400.0
2014-08-07 10:50:00,40.99,41.03,40.89,41.0,121200.0,28.1827,28.2102,28.1139,28.1895,121200.0
2014-08-07 11:00:00,41.01,41.02,40.91,40.95,129600.0,28.1964,28.2033,28.1276,28.1552,129600.0
2014-08-07 11:10:00,40.96,40.96,40.86,40.89,98000.0,28.162,28.162,28.0933,28.1139,98000.0
2014-08-07 11:20:00,40.9,40.96,40.89,40.9,60100.0,28.1208,28.162,28.1139,28.1208,60100.0
2014-08-07 11:30:00,40.91,40.92,40.86,40.87,97800.0,28.1276,28.1345,28.0933,28.1001,97800.0
2014-08-07 11:40:00,40.86,40.86,40.76,40.81,121500.0,28.0933,28.0933,28.0245,28.0589,121500.0
2014-08-07 11:50:00,40.8,40.85,40.79,40.85,67900.0,28.052,28.0864,28.0451,28.0864,67900.0
2014-08-07 12:00:00,40.84,40.9,40.8,40.89,46600.0,28.0795,28.1208,28.052,28.1139,46600.0
2014-08-07 12:10:00,40.89,40.9,40.77,40.78,72100.0,28.1139,28.1208,28.0314,28.0383,72100.0
2014-08-07 12:20:00,40.78,40.85,40.76,40.82,50600.0,28.0383,28.0864,28.0245,28.0658,50600.0
2014-08-07 12:30:00,40.82,40.83,40.67,40.73,105700.0,28.0658,28.0726,27.9626,28.0039,105700.0
2014-08-07 12:40:00,40.74,40.79,40.73,40.79,36100.0,28.0108,28.0451,28.0039,28.0451,36100.0
2014-08-07 12:50:00,40.79,40.8,40.75,40.77,153600.0,28.0451,28.052,28.0176,28.0314,153600.0
2014-08-07 13:00:00,40.78,40.89,40.78,40.86,37500.0,28.0383,28.1139,28.0383,28.0933,37500.0
2014-08-07 13:10:00,40.87,40.92,40.86,40.88,75600.0,28.1001,28.1345,28.0933,28.107,75600.0
2014-08-07 13:20:00,40.88,40.89,40.86,40.88,91700.0,28.107,28.1139,28.0933,28.107,91700.0
2014-08-07 13:30:00,40.88,40.96,40.88,40.96,86900.0,28.107,28.162,28.107,28.162,86900.0
2014-08-07 13:40:00,40.96,40.97,40.91,40.95,72300.0,28.162,28.1689,28.1276,28.1552,72300.0
2014-08-07 13:50:00,40.95,40.97,40.93,40.95,78500.0,28.1552,28.1689,28.1414,28.1552,78500.0
2014-08-07 14:00:00,40.95,40.96,40.9,40.94,74600.0,28.1552,28.162,28.1208,28.1483,74600.0
2014-08-07 14:10:00,40.94,40.95,40.9,40.91,105200.0,28.1483,28.1552,28.1208,28.1276,105200.0
2014-08-07 14:20:00,40.91,40.95,40.88,40.9,182000.0,28.1276,28.1552,28.107,28.1208,182000.0
2014-08-07 14:30:00,40.89,40.89,40.83,40.84,80000.0,28.1139,28.1139,28.0726,28.0795,80000.0
2014-08-07 14:40:00,40.84,40.87,40.81,40.82,83800.0,28.0795,28.1001,28.0589,28.0658,83800.0
2014-08-07 14:50:00,40.83,40.84,40.74,40.74,95700.0,28.0726,28.0795,28.0108,28.0108,95700.0
2014-08-07 15:00:00,40.74,40.79,40.66,40.68,267000.0,28.0108,28.0451,27.9558,27.9695,267000.0
2014-08-07 15:10:00,40.69,40.71,40.58,40.66,299200.0,27.9764,27.9901,27.9008,27.9558,299200.0
2014-08-07 15:20:00,40.66,40.67,40.59,40.67,170000.0,27.9558,27.9626,27.9076,27.9626,170000.0
2014-08-07 15:30:00,40.67,40.7,40.62,40.69,151300.0,27.9626,27.9833,27.9283,27.9764,151300.0
2014-08-07 15:40:00,40.68,40.7,40.64,40.66,318700.0,27.9695,27.9833,27.942,27.9558,318700.0
2014-08-07 15:50:00,40.67,40.73,40.67,40.69,469500.0,27.9626,28.0039,27.9626,27.9764,469500.0
2014-08-08 09:30:00,40.78,40.85,40.71,40.78,265700.0,28.0383,28.0864,27.9901,28.0383,265700.0
2014-08-08 09:40:00,40.78,40.79,40.71,40.74,176400.0,28.0383,28.0451,27.9901,28.0108,176400.0
2014-08-08 09:50:00,40.74,40.83,40.73,40.76,180200.0,28.0108,28.0726,28.0039,28.0245,180200.0
2014-08-08 10:00:00,40.75,40.81,40.68,40.76,134200.0,28.0176,28.0589,27.9695,28.0245,134200.0
2014-08-08 10:10:00,40.77,40.79,40.73,40.75,131700.0,28.0314,28.0451,28.0039,28.0176,131700.0
2014-08-08 10:20:00,40.75,40.81,40.7,40.74,349500.0,28.0176,28.0589,27.9833,28.0108,349500.0
2014-08-08 10:30:00,40.75,40.81,40.7,40.8,100300.0,28.0176,28.0589,27.9833,28.052,100300.0
2014-08-08 10:40:00,40.8,40.88,40.8,40.85,192100.0,28.052,28.107,28.052,28.0864,192100.0
2014-08-08 10:50:00,40.86,40.89,40.84,40.87,133000.0,28.0933,28.1139,28.0795,28.1001,133000.0
2014-08-08 11:00:00,40.86,40.91,40.84,40.89,92800.0,28.0933,28.1276,28.0795,28.1139,92800.0
2014-08-08 11:10:00,40.89,40.95,40.89,40.93,156800.0,28.1139,28.1552,28.1139,28.1414,156800.0
2014-08-08 11:20:00,40.92,40.95,40.89,40.95,138900.0,28.1345,28.1552,28.1139,28.1552,138900.0
2014-08-08 11:30:00,40.95,40.96,40.89,40.89,130800.0,28.1552,28.162,28.1139,28.1139,130800.0
2014-08-08 11:40:00,40.89,40.91,40.88,40.89,63800.0,28.1139,28.1276,28.107,28.1139,63800.0
2014-08-08 11:50:00,40.89,40.9,40.86,40.87,119800.0,28.1139,28.1208,28.0933,28.1001,119800.0
2014-08-08 12:00:00,40.86,40.87,40.83,40.84,51900.0,28.0933,28.1001,28.0726,28.0795,51900.0
2014-08-08 12:10:00,40.84,40.85,40.81,40.82,67400.0,28.0795,28.0864,28.0589,28.0658,67400.0
2014-08-08 12:20:00,40.82,40.84,40.81,40.84,56200.0,28.0658,28.0795,28.0589,28.0795,56200.0
2014-08-08 12:30:00,40.84,40.87,40.83,40.87,249300.0,28.0795,28.1001,28.0726,28.1001,249300.0
2014-08-08 12:40:00,40.87,40.87,40.85,40.87,59000.0,28.1001,28.1001,28.0864,28.1001,59000.0
2014-08-08 12:50:00,40.86,40.87,40.86,40.86,17600.0,28.0933,28.1001,28.0933,28.0933,17600.0
2014-08-08 13:00:00,40.86,40.87,40.84,40.87,114000.0,28.0933,28.1001,28.0795,28.1001,114000.0
2014-08-08 13:10:00,40.87,40.96,40.86,40.96,98900.0,28.1001,28.162,28.0933,28.162,98900.0
2014-08-08 13:20:00,40.96,41.04,40.95,41.01,127600.0,28.162,28.217,28.1552,28.1964,127600.0
2014-08-08 13:30:00,41.01,41.03,40.97,41.02,68700.0,28.1964,28.2102,28.1689,28.2033,68700.0
2014-08-08 13:40:00,41.01,41.06,41.01,41.04,65300.0,28.1964,28.2308,28.1964,28.217,65300.0
2014-08-08 13:50:00,41.04,41.05,41.0,41.04,54100.0,28.217,28.2239,28.1895,28.217,54100.0
2014-08-08 14:00:00,41.04,41.06,41.02,41.05,73600.0,28.217,28.2308,28.2033,28.2239,73600.0
2014-08-08 14:10:00,41.04,41.04,41.01,41.03,68100.0,28.217,28.217,28.1964,28.2102,68100.0
2014-08-08 14:20:00,41.02,41.07,41.01,41.06,51900.0,28.2033,28.2377,28.1964,28.2308,51900.0
2014-08-08 14:30:00,41.06,41.08,41.04,41.08,212800.0,28.2308,28.2445,28.217,28.2445,212800.0
2014-08-08 14:40:00,41.08,41.08,41.03,41.04,63400.0,28.2445,28.2445,28.2102,28.217,63400.0
2014-08-08 14:50:00,41.05,41.06,41.03,41.03,137700.0,28.2239,28.2308,28.2102,28.2102,137700.0
2014-08-08 15:00:00,41.03,41.04,41.02,41.03,49300.0,28.2102,28.217,28.2033,28.2102,49300.0
2014-08-08 15:10:00,41.04,41.07,41.03,41.06,82400.0,28.217,28.2377,28.2102,28.2308,82400.0
2014-08-08 15:20:00,41.05,41.15,41.05,41.15,90800.0,28.2239,28.2927,28.2239,28.2927,90800.0
2014-08-08 15:30:00,41.14,41.14,41.08,41.11,180100.0,28.2858,28.2858,28.2445,28.2652,180100.0
2014-08-08 15:40:00,41.11,41.18,41.1,41.16,291200.0,28.2652,28.3133,28.2583,28.2995,291200.0
2014-08-08 15:50:00,41.16,41.2,41.16,41.18,527300.0,28.2995,28.327,28.2995,28.3133,527300.0
2014-08-11 09:30:00,41.21,41.28,41.07,41.13,185700.0,28.3339,28.382,28.2377,28.2789,185700.0
2014-08-11 09:40:00,41.13,41.16,41.03,41.07,122100.0,28.2789,28.2995,28.2102,28.2377,122100.0
2014-08-11 09:50:00,41.07,41.15,41.04,41.11,86400.0,28.2377,28.2927,28.217,28.2652,86400.0
2014-08-11 10:00:00,41.11,41.15,41.03,41.05,110000.0,28.2652,28.2927,28.2102,28.2239,110000.0
2014-08-11 10:10:00,41.06,41.08,41.0,41.05,143600.0,28.2308,28.2445,28.1895,28.2239,143600.0
2014-08-11 10:20:00,41.05,41.1,41.04,41.05,95100.0,28.2239,28.2583,28.217,28.2239,95100.0
2014-08-11 10:30:00,41.06,41.09,41.04,41.07,94900.0,28.2308,28.2514,28.217,28.2377,94900.0
2014-08-11 10:40:00,41.07,41.08,41.05,41.07,118800.0,28.2377,28.2445,28.2239,28.2377,118800.0
2014-08-11 10:50:00,41.08,41.08,41.04,41.05,98500.0,28.2445,28.2445,28.217,28.2239,98500.0
2014-08-11 11:00:00,41.04,41.09,41.03,41.09,40400.0,28.217,28.2514,28.2102,28.2514,40400.0
2014-08-11 11:10:00,41.09,41.13,41.07,41.09,197200.0,28.2514,28.2789,28.2377,28.2514,197200.0
2014-08-11 11:20:00,41.09,41.1,41.07,41.09,65000.0,28.2514,28.2583,28.2377,28.2514,65000.0
2014-08-11 11:30:00,41.09,41.11,41.07,41.08,58400.0,28.2514,28.2652,28.2377,28.2445,58400.0
2014-08-11 11:40:00,41.08,41.11,41.07,41.07,65700.0,28.2445,28.2652,28.2377,28.2377,65700.0
2014-08-11 11:50:00,41.07,41.09,41.05,41.07,41900.0,28.2377,28.2514,28.2239,28.2377,41900.0
2014-08-11 12:00:00,41.07,41.09,41.03,41.05,46700.0,28.2377,28.2514,28.2102,28.2239,46700.0
2014-08-11 12:10:00,41.04,41.05,41.02,41.03,33700.0,28.217,28.2239,28.2033,28.2102,33700.0
2014-08-11 12:20:00,41.03,41.07,41.02,41.04,38200.0,28.2102,28.2377,28.2033,28.217,38200.0
2014-08-11 12:30:00,41.04,41.07,41.04,41.04,58100.0,28.217,28.2377,28.217,28.217,58100.0
2014-08-11 12:40:00,41.04,41.07,41.04,41.05,41000.0,28.217,28.2377,28.217,28.2239,41000.0
2014-08-11 12:50:00,41.05,41.07,41.03,41.03,48900.0,28.2239,28.2377,28.2102,28.2102,48900.0
2014-08-11 13:00:00,41.03,41.04,41.02,41.02,27600.0,28.2102,28.217,28.2033,28.2033,27600.0
2014-08-11 13:10:00,41.03,41.04,41.02,41.04,32900.0,28.2102,28.217,28.2033,28.217,32900.0
2014-08-11 13:20:00,41.04,41.04,40.97,40.97,42700.0,28.217,28.217,28.1689,28.1689,42700.0
2014-08-11 13:30:00,40.98,41.02,40.98,41.02,36400.0,28.1758,28.2033,28.1758,28.2033,36400.0
2014-08-11 13:40:00,41.01,41.04,40.97,41.01,101100.0,28.1964,28.217,28.1689,28.1964,101100.0
2014-08-11 13:50:00,41.01,41.02,40.91,40.94,64300.0,28.1964,28.2033,28.1276,28.1483,64300.0
2014-08-11 14:00:00,40.94,40.95,40.89,40.95,51500.0,28.1483,28.1552,28.1139,28.1552,51500.0
2014-08-11 14:10:00,40.95,40.97,40.92,40.96,52500.0,28.1552,28.1689,28.1345,28.162,52500.0
2014-08-11 14:20:00,40.95,40.97,40.93,40.95,31800.0,28.1552,28.1689,28.1414,28.1552,31800.0
2014-08-11 14:30:00,40.95,40.97,40.93,40.95,43400.0,28.1552,28.1689,28.1414,28.1552,43400.0
2014-08-11 14:40:00,40.96,40.99,40.95,40.98,109500.0,28.162,28.1827,28.1552,28.1758,109500.0
2014-08-11 14:50:00,40.98,40.98,40.95,40.96,53700.0,28.1758,28.1758,28.1552,28.162,53700.0
2014-08-11 15:00:00,40.96,41.0,40.96,41.0,73600.0,28.162,28.1895,28.162,28.1895,73600.0
2014-08-11 15:10:00,40.99,41.01,40.97,40.98,58000.0,28.1827,28.1964,28.1689,28.1758,58000.0
2014-08-11 15:20:00,40.98,40.99,40.96,40.96,62300.0,28.1758,28.1827,28.162,28.162,62300.0
2014-08-11 15:30:00,40.96,40.97,40.94,40.94,124400.0,28.162,28.1689,28.1483,28.1483,124400.0
2014-08-11 15:40:00,40.95,40.96,40.91,40.91,164900.0,28.1552,28.162,28.1276,28.1276,164900.0
2014-08-11 15:50:00,40.92,40.96,40.91,40.94,294500.0,28.1345,28.162,28.1276,28.1483,294500.0
2014-08-12 09:30:00,40.9,41.03,40.85,41.0,89300.0,28.1208,28.2102,28.0864,28.1895,89300.0
2014-08-12 09:40:00,41.0,41.13,41.0,41.11,87100.0,28.1895,28.2789,28.1895,28.2652,87100.0
2014-08-12 09:50:00,41.12,41.19,41.03,41.19,106400.0,28.272,28.3202,28.2102,28.3202,106400.0
2014-08-12 10:00:00,41.2,41.24,41.13,41.16,155400.0,28.327,28.3545,28.2789,28.2995,155400.0
2014-08-12 10:10:00,41.15,41.24,41.14,41.24,106700.0,28.2927,28.3545,28.2858,28.3545,106700.0
2014-08-12 10:20:00,41.24,41.3,41.17,41.23,130300.0,28.3545,28.3958,28.3064,28.3477,130300.0
2014-08-12 10:30:00,41.24,41.24,41.15,41.2,73000.0,28.3545,28.3545,28.2927,28.327,73000.0
2014-08-12 10:40:00,41.2,41.23,41.11,41.11,79600.0,28.327,28.3477,28.2652,28.2652,79600.0
2014-08-12 10:50:00,41.11,41.17,41.1,41.15,70300.0,28.2652,28.3064,28.2583,28.2927,70300.0
2014-08-12 11:00:00,41.14,41.14,41.07,41.11,78900.0,28.2858,28.2858,28.2377,28.2652,78900.0
2014-08-12 11:10:00,41.11,41.12,41.08,41.09,55400.0,28.2652,28.272,28.2445,28.2514,55400.0
2014-08-12 11:20:00,41.09,41.1,41.02,41.03,135500.0,28.2514,28.2583,28.2033,28.2102,135500.0
2014-08-12 11:30:00,41.04,41.05,41.01,41.01,55300.0,28.217,28.2239,28.1964,28.1964,55300.0
2014-08-12 11:40:00,41.02,41.05,41.01,41.04,76000.0,28.2033,28.2239,28.1964,28.217,76000.0
2014-08-12 11:50:00,41.04,41.06,41.01,41.01,52000.0,28.217,28.2308,28.1964,28.1964,52000.0
2014-08-12 12:00:00,41.01,41.02,40.96,41.02,76200.0,28.1964,28.2033,28.162,28.2033,76200.0
2014-08-12 12:10:00,41.02,41.04,41.0,41.01,72700.0,28.2033,28.217,28.1895,28.1964,72700.0
2014-08-12 12:20:00,41.01,41.02,40.97,40.98,73800.0,28.1964,28.2033,28.1689,28.1758,73800.0
2014-08-12 12:30:00,40.98,41.06,40.98,41.05,84400.0,28.1758,28.2308,28.1758,28.2239,84400.0
2014-08-12 12:40:00,41.05,41.09,41.04,41.08,41700.0,28.2239,28.2514,28.217,28.2445,41700.0
2014-08-12 12:50:00,41.07,41.09,41.05,41.07,61900.0,28.2377,28.2514,28.2239,28.2377,61900.0
2014-08-12 13:00:00,41.07,41.09,41.06,41.09,30400.0,28.2377,28.2514,28.2308,28.2514,30400.0
2014-08-12 13:10:00,41.09,41.09,41.05,41.07,33700.0,28.2514,28.2514,28.2239,28.2377,33700.0
2014-08-12 13:20:00,41.06,41.09,41.05,41.09,76800.0,28.2308,28.2514,28.2239,28.2514,76800.0
2014-08-12 13:30:00,41.08,41.1,41.05,41.08,174200.0,28.2445,28.2583,28.2239,28.2445,174200.0
2014-08-12 13:40:00,41.08,41.12,41.07,41.11,178200.0,28.2445,28.272,28.2377,28.2652,178200.0
2014-08-12 13:50:00,41.11,41.15,41.1,41.1,64700.0,28.2652,28.2927,28.2583,28.2583,64700.0
2014-08-12 14:00:00,41.11,41.11,41.08,41.09,145600.0,28.2652,28.2652,28.2445,28.2514,145600.0
2014-08-12 14:10:00,41.08,41.1,41.08,41.09,80800.0,28.2445,28.2583,28.2445,28.2514,80800.0
2014-08-12 14:20:00,41.1,41.12,41.07,41.09,124000.0,28.2583,28.272,28.2377,28.2514,124000.0
2014-08-12 14:30:00,41.08,41.14,41.07,41.14,120600.0,28.2445,28.2858,28.2377,28.2858,120600.0
2014-08-12 14:40:00,41.14,41.14,41.08,41.09,99100.0,28.2858,28.2858,28.2445,28.2514,99100.0
2014-08-12 14:50:00,41.09,41.11,41.09,41.09,61500.0,28.2514,28.2652,28.2514,28.2514,61500.0
2014-08-12 15:00:00,41.09,41.16,41.09,41.15,64500.0,28.2514,28.2995,28.2514,28.2927,64500.0
2014-08-12 15:10:00,41.16,41.16,41.1,41.13,80700.0,28.2995,28.2995,28.2583,28.2789,80700.0
2014-08-12 15:20:00,41.13,41.13,41.08,41.08,94600.0,28.2789,28.2789,28.2445,28.2445,94600.0
2014-08-12 15:30:00,41.08,41.12,41.07,41.11,136900.0,28.2445,28.272,28.2377,28.2652,136900.0
2014-08-12 15:40:00,41.11,41.14,41.1,41.12,204500.0,28.2652,28.2858,28.2583,28.272,204500.0
2014-08-12 15:50:00,41.12,41.17,41.11,41.15,663500.0,28.272,28.3064,28.2652,28.2927,663500.0
2014-08-13 09:30:00,41.34,41.36,41.23,41.31,192100.0,28.4233,28.437,28.3477,28.4027,192100.0
2014-08-13 09:40:00,41.31,41.33,41.19,41.2,122900.0,28.4027,28.4164,28.3202,28.327,122900.0
2014-08-13 09:50:00,41.19,41.23,41.16,41.2,123100.0,28.3202,28.3477,28.2995,28.327,123100.0
2014-08-13 10:00:00,41.19,41.27,41.17,41.26,143600.0,28.3202,28.3752,28.3064,28.3683,143600.0
2014-08-13 10:10:00,41.26,41.27,41.21,41.27,134700.0,28.3683,28.3752,28.3339,28.3752,134700.0
2014-08-13 10:20:00,41.27,41.3,41.23,41.26,67400.0,28.3752,28.3958,28.3477,28.3683,67400.0
2014-08-13 10:30:00,41.26,41.31,41.23,41.31,143500.0,28.3683,28.4027,28.3477,28.4027,143500.0
2014-08-13 10:40:00,41.31,41.33,41.28,41.29,85900.0,28.4027,28.4164,28.382,28.3889,85900.0
2014-08-13 10:50:00,41.29,41.33,41.28,41.31,70800.0,28.3889,28.4164,28.382,28.4027,70800.0
2014-08-13 11:00:00,41.31,41.43,41.31,41.43,104800.0,28.4027,28.4852,28.4027,28.4852,104800.0
2014-08-13 11:10:00,41.43,41.46,41.42,41.43,227300.0,28.4852,28.5058,28.4783,28.4852,227300.0
2014-08-13 11:20:00,41.42,41.43,41.38,41.39,128000.0,28.4783,28.4852,28.4508,28.4577,128000.0
2014-08-13 11:30:00,41.4,41.4,41.36,41.39,118100.0,28.4645,28.4645,28.437,28.4577,118100.0
2014-08-13 11:40:00,41.39,41.42,41.37,41.4,114500.0,28.4577,28.4783,28.4439,28.4645,114500.0
2014-08-13 11:50:00,41.4,41.4,41.34,41.34,77100.0,28.4645,28.4645,28.4233,28.4233,77100.0
2014-08-13 12:00:00,41.34,41.35,41.31,41.34,75500.0,28.4233,28.4302,28.4027,28.4233,75500.0
2014-08-13 12:10:00,41.34,41.36,41.33,41.35,54700.0,28.4233,28.437,28.4164,28.4302,54700.0
2014-08-13 12:20:00,41.34,41.36,41.32,41.35,76100.0,28.4233,28.437,28.4095,28.4302,76100.0
2014-08-13 12:30:00,41.35,41.36,41.33,41.34,52000.0,28.4302,28.437,28.4164,28.4233,52000.0
2014-08-13 12:40:00,41.34,41.36,41.31,41.36,78900.0,28.4233,28.437,28.4027,28.437,78900.0
2014-08-13 12:50:00,41.36,41.36,41.32,41.33,68200.0,28.437,28.437,28.4095,28.4164,68200.0
2014-08-13 13:00:00,41.34,41.35,41.29,41.29,89600.0,28.4233,28.4302,28.3889,28.3889,89600.0
2014-08-13 13:10:00,41.3,41.3,41.26,41.26,32400.0,28.3958,28.3958,28.3683,28.3683,32400.0
2014-08-13 13:20:00,41.26,41.28,41.26,41.27,26800.0,28.3683,28.382,28.3683,28.3752,26800.0
2014-08-13 13:30:00,41.27,41.27,41.25,41.27,48300.0,28.3752,28.3752,28.3614,28.3752,48300.0
2014-08-13 13:40:00,41.27,41.29,41.26,41.28,42500.0,28.3752,28.3889,28.3683,28.382,42500.0
2014-08-13 13:50:00,41.29,41.29,41.27,41.29,49200.0,28.3889,28.3889,28.3752,28.3889,49200.0
2014-08-13 14:00:00,41.29,41.3,41.25,41.26,102600.0,28.3889,28.3958,28.3614,28.3683,102600.0
2014-08-13 14:10:00,41.26,41.29,41.25,41.28,43100.0,28.3683,28.3889,28.3614,28.382,43100.0
2014-08-13 14:20:00,41.28,41.29,41.25,41.27,103300.0,28.382,28.3889,28.3614,28.3752,103300.0
2014-08-13 14:30:00,41.27,41.3,41.26,41.3,50900.0,28.3752,28.3958,28.3683,28.3958,50900.0
2014-08-13 14:40:00,41.3,41.3,41.28,41.28,60000.0,28.3958,28.3958,28.382,28.382,60000.0
2014-08-13 14:50:00,41.29,41.3,41.28,41.29,71000.0,28.3889,28.3958,28.382,28.3889,71000.0
2014-08-13 15:00:00,41.3,41.32,41.29,41.3,97900.0,28.3958,28.4095,28.3889,28.3958,97900.0
2014-08-13 15:10:00,41.3,41.32,41.29,41.3,94400.0,28.3958,28.4095,28.3889,28.3958,94400.0
2014-08-13 15:20:00,41.3,41.32,41.29,41.32,108600.0,28.3958,28.4095,28.3889,28.4095,108600.0
2014-08-13 15:30:00,41.32,41.32,41.31,41.32,99600.0,28.4095,28.4095,28.4027,28.4095,99600.0
2014-08-13 15:40:00,41.32,41.38,41.31,41.37,268600.0,28.4095,28.4508,28.4027,28.4439,268600.0
2014-08-13 15:50:00,41.38,41.39,41.35,41.36,414800.0,28.4508,28.4577,28.4302,28.437,414800.0
2014-08-14 09:30:00,41.35,41.5,41.34,41.48,127100.0,28.4302,28.5333,28.4233,28.5196,127100.0
2014-08-14 09:40:00,41.48,41.56,41.44,41.56,117100.0,28.5196,28.5746,28.4921,28.5746,117100.0
2014-08-14 09:50:00,41.55,41.58,41.53,41.56,80200.0,28.5677,28.5883,28.5539,28.5746,80200.0
2014-08-14 10:00:00,41.57,41.57,41.47,41.51,53900.0,28.5814,28.5814,28.5127,28.5402,53900.0
2014-08-14 10:10:00,41.51,41.58,41.5,41.54,72000.0,28.5402,28.5883,28.5333,28.5608,72000.0
2014-08-14 10:20:00,41.54,41.57,41.54,41.57,70500.0,28.5608,28.5814,28.5608,28.5814,70500.0
2014-08-14 10:30:00,41.58,41.61,41.56,41.57,50000.0,28.5883,28.6089,28.5746,28.5814,50000.0
2014-08-14 10:40:00,41.57,41.61,41.55,41.57,59000.0,28.5814,28.6089,28.5677,28.5814,59000.0
2014-08-14 10:50:00,41.57,41.58,41.5,41.51,72700.0,28.5814,28.5883,28.5333,28.5402,72700.0
2014-08-14 11:00:00,41.5,41.54,41.49,41.52,28100.0,28.5333,28.5608,28.5264,28.5471,28100.0
2014-08-14 11:10:00,41.52,41.54,41.51,41.54,38900.0,28.5471,28.5608,28.5402,28.5608,38900.0
2014-08-14 11:20:00,41.54,41.57,41.52,41.53,57400.0,28.5608,28.5814,28.5471,28.5539,57400.0
2014-08-14 11:30:00,41.53,41.54,41.47,41.47,58500.0,28.5539,28.5608,28.5127,28.5127,58500.0
2014-08-14 11:40:00,41.48,41.5,41.47,41.5,45900.0,28.5196,28.5333,28.5127,28.5333,45900.0
2014-08-14 11:50:00,41.5,41.54,41.49,41.54,30800.0,28.5333,28.5608,28.5264,28.5608,30800.0
2014-08-14 12:00:00,41.54,41.55,41.51,41.53,31100.0,28.5608,28.5677,28.5402,28.5539,31100.0
2014-08-14 12:10:00,41.53,41.57,41.53,41.56,28000.0,28.5539,28.5814,28.5539,28.5746,28000.0
2014-08-14 12:20:00,41.56,41.57,41.54,41.57,20600.0,28.5746,28.5814,28.5608,28.5814,20600.0
2014-08-14 12:30:00,41.56,41.58,41.55,41.57,32000.0,28.5746,28.5883,28.5677,28.5814,32000.0
2014-08-14 12:40:00,41.56,41.58,41.52,41.52,29600.0,28.5746,28.5883,28.5471,28.5471,29600.0
2014-08-14 12:50:00,41.53,41.56,41.52,41.53,26200.0,28.5539,28.5746,28.5471,28.5539,26200.0
2014-08-14 13:00:00,41.53,41.53,41.49,41.5,35200.0,28.5539,28.5539,28.5264,28.5333,35200.0
2014-08-14 13:10:00,41.5,41.57,41.5,41.56,60800.0,28.5333,28.5814,28.5333,28.5746,60800.0
2014-08-14 13:20:00,41.57,41.58,41.54,41.57,72500.0,28.5814,28.5883,28.5608,28.5814,72500.0
2014-08-14 13:30:00,41.56,41.57,41.53,41.54,25000.0,28.5746,28.5814,28.5539,28.5608,25000.0
2014-08-14 13:40:00,41.54,41.55,41.51,41.52,44600.0,28.5608,28.5677,28.5402,28.5471,44600.0
2014-08-14 13:50:00,41.51,41.52,41.5,41.5,28000.0,28.5402,28.5471,28.5333,28.5333,28000.0
2014-08-14 14:00:00,41.51,41.52,41.5,41.5,53300.0,28.5402,28.5471,28.5333,28.5333,53300.0
2014-08-14 14:10:00,41.51,41.52,41.5,41.5,49100.0,28.5402,28.5471,28.5333,28.5333,49100.0
2014-08-14 14:20:00,41.5,41.53,41.5,41.52,55300.0,28.5333,28.5539,28.5333,28.5471,55300.0
2014-08-14 14:30:00,41.52,41.53,41.51,41.52,49500.0,28.5471,28.5539,28.5402,28.5471,49500.0
2014-08-14 14:40:00,41.52,41.52,41.5,41.51,65000.0,28.5471,28.5471,28.5333,28.5402,65000.0
2014-08-14 14:50:00,41.51,41.53,41.5,41.52,120700.0,28.5402,28.5539,28.5333,28.5471,120700.0
2014-08-14 15:00:00,41.52,41.57,41.51,41.57,88300.0,28.5471,28.5814,28.5402,28.5814,88300.0
2014-08-14 15:10:00,41.57,41.57,41.54,41.56,111000.0,28.5814,28.5814,28.5608,28.5746,111000.0
2014-08-14 15:20:00,41.56,41.56,41.54,41.56,107900.0,28.5746,28.5746,28.5608,28.5746,107900.0
2014-08-14 15:30:00,41.56,41.57,41.53,41.54,206000.0,28.5746,28.5814,28.5539,28.5608,206000.0
2014-08-14 15:40:00,41.54,41.54,41.51,41.54,228100.0,28.5608,28.5608,28.5402,28.5608,228100.0
2014-08-14 15:50:00,41.54,41.61,41.52,41.61,605700.0,28.5608,28.6089,28.5471,28.6089,605700.0
2014-08-15 09:30:00,41.7,41.78,41.65,41.65,588800.0,28.6708,28.7258,28.6364,28.6364,588800.0
2014-08-15 09:40:00,41.65,41.68,41.59,41.63,173400.0,28.6364,28.6571,28.5952,28.6227,173400.0
2014-08-15 09:50:00,41.64,41.71,41.58,41.68,89500.0,28.6296,28.6777,28.5883,28.6571,89500.0
2014-08-15 10:00:00,41.69,41.72,41.67,41.72,45500.0,28.6639,28.6846,28.6502,28.6846,45500.0
2014-08-15 10:10:00,41.72,41.76,41.68,41.73,86400.0,28.6846,28.7121,28.6571,28.6914,86400.0
2014-08-15 10:20:00,41.73,41.76,41.69,41.69,78500.0,28.6914,28.7121,28.6639,28.6639,78500.0
2014-08-15 10:30:00,41.7,41.74,41.7,41.71,55500.0,28.6708,28.6983,28.6708,28.6777,55500.0
2014-08-15 10:40:00,41.72,41.72,41.48,41.53,162800.0,28.6846,28.6846,28.5196,28.5539,162800.0
2014-08-15 10:50:00,41.52,41.52,41.26,41.42,219300.0,28.5471,28.5471,28.3683,28.4783,219300.0
2014-08-15 11:00:00,41.42,41.43,41.32,41.4,117700.0,28.4783,28.4852,28.4095,28.4645,117700.0
2014-08-15 11:10:00,41.41,41.47,41.35,41.38,135600.0,28.4714,28.5127,28.4302,28.4508,135600.0
2014-08-15 11:20:00,41.38,41.38,41.26,41.26,110900.0,28.4508,28.4508,28.3683,28.3683,110900.0
2014-08-15 11:30:00,41.27,41.32,41.24,41.32,103100.0,28.3752,28.4095,28.3545,28.4095,103100.0
2014-08-15 11:40:00,41.32,41.34,41.23,41.25,82100.0,28.4095,28.4233,28.3477,28.3614,82100.0
2014-08-15 11:50:00,41.25,41.25,41.06,41.17,179100.0,28.3614,28.3614,28.2308,28.3064,179100.0
2014-08-15 12:00:00,41.17,41.23,41.1,41.22,107100.0,28.3064,28.3477,28.2583,28.3408,107100.0
2014-08-15 12:10:00,41.21,41.22,41.12,41.17,90200.0,28.3339,28.3408,28.272,28.3064,90200.0
2014-08-15 12:20:00,41.17,41.28,41.12,41.28,111000.0,28.3064,28.382,28.272,28.382,111000.0
2014-08-15 12:30:00,41.28,41.29,41.21,41.27,106400.0,28.382,28.3889,28.3339,28.3752,106400.0
2014-08-15 12:40:00,41.27,41.29,41.18,41.21,61700.0,28.3752,28.3889,28.3133,28.3339,61700.0
2014-08-15 12:50:00,41.21,41.26,41.18,41.2,157100.0,28.3339,28.3683,28.3133,28.327,157100.0
2014-08-15 13:00:00,41.19,41.22,41.12,41.2,64400.0,28.3202,28.3408,28.272,28.327,64400.0
2014-08-15 13:10:00,41.2,41.24,41.18,41.18,58000.0,28.327,28.3545,28.3133,28.3133,58000.0
2014-08-15 13:20:00,41.19,41.2,41.16,41.2,63000.0,28.3202,28.327,28.2995,28.327,63000.0
2014-08-15 13:30:00,41.2,41.2,41.15,41.18,70500.0,28.327,28.327,28.2927,28.3133,70500.0
2014-08-15 13:40:00,41.19,41.22,41.17,41.17,74500.0,28.3202,28.3408,28.3064,28.3064,74500.0
2014-08-15 13:50:00,41.16,41.2,41.13,41.17,97900.0,28.2995,28.327,28.2789,28.3064,97900.0
2014-08-15 14:00:00,41.17,41.21,41.16,41.16,69400.0,28.3064,28.3339,28.2995,28.2995,69400.0
2014-08-15 14:10:00,41.16,41.19,41.14,41.19,86700.0,28.2995,28.3202,28.2858,28.3202,86700.0
2014-08-15 14:20:00,41.17,41.29,41.17,41.27,146700.0,28.3064,28.3889,28.3064,28.3752,146700.0
2014-08-15 14:30:00,41.28,41.3,41.23,41.25,79800.0,28.382,28.3958,28.3477,28.3614,79800.0
2014-08-15 14:40:00,41.25,41.32,41.25,41.3,74000.0,28.3614,28.4095,28.3614,28.3958,74000.0
2014-08-15 14:50:00,41.3,41.3,41.26,41.27,73500.0,28.3958,28.3958,28.3683,28.3752,73500.0
2014-08-15 15:00:00,41.27,41.28,41.2,41.23,109700.0,28.3752,28.382,28.327,28.3477,109700.0
2014-08-15 15:10:00,41.23,41.25,41.21,41.23,90000.0,28.3477,28.3614,28.3339,28.3477,90000.0
2014-08-15 15:20:00,41.22,41.24,41.21,41.23,85700.0,28.3408,28.3545,28.3339,28.3477,85700.0
2014-08-15 15:30:00,41.23,41.29,41.21,41.25,131900.0,28.3477,28.3889,28.3339,28.3614,131900.0
2014-08-15 15:40:00,41.25,41.29,41.25,41.27,150100.0,28.3614,28.3889,28.3614,28.3752,150100.0
2014-08-15 15:50:00,41.26,41.32,41.25,41.28,408800.0,28.3683,28.4095,28.3614,28.382,408800.0
2014-08-18 09:30:00,41.51,41.65,41.43,41.6,140100.0,28.5402,28.6364,28.4852,28.6021,140100.0
2014-08-18 09:40:00,41.59,41.68,41.59,41.65,89900.0,28.5952,28.6571,28.5952,28.6364,89900.0
2014-08-18 09:50:00,41.65,41.73,41.63,41.72,63900.0,28.6364,28.6914,28.6227,28.6846,63900.0
2014-08-18 10:00:00,41.71,41.73,41.62,41.69,66500.0,28.6777,28.6914,28.6158,28.6639,66500.0
2014-08-18 10:10:00,41.69,41.75,41.67,41.71,78800.0,28.6639,28.7052,28.6502,28.6777,78800.0
2014-08-18 10:20:00,41.71,41.78,41.71,41.76,88700.0,28.6777,28.7258,28.6777,28.7121,88700.0
2014-08-18 10:30:00,41.76,41.82,41.74,41.81,88100.0,28.7121,28.7533,28.6983,28.7464,88100.0
2014-08-18 10:40:00,41.81,41.82,41.79,41.8,54200.0,28.7464,28.7533,28.7327,28.7396,54200.0
2014-08-18 10:50:00,41.79,41.82,41.77,41.78,70700.0,28.7327,28.7533,28.7189,28.7258,70700.0
2014-08-18 11:00:00,41.79,41.79,41.73,41.75,61600.0,28.7327,28.7327,28.6914,28.7052,61600.0
2014-08-18 11:10:00,41.74,41.77,41.72,41.72,43900.0,28.6983,28.7189,28.6846,28.6846,43900.0
2014-08-18 11:20:00,41.72,41.75,41.71,41.75,47100.0,28.6846,28.7052,28.6777,28.7052,47100.0
2014-08-18 11:30:00,41.75,41.77,41.73,41.77,52700.0,28.7052,28.7189,28.6914,28.7189,52700.0
2014-08-18 11:40:00,41.77,41.79,41.74,41.76,45500.0,28.7189,28.7327,28.6983,28.7121,45500.0
2014-08-18 11:50:00,41.76,41.79,41.74,41.78,59800.0,28.7121,28.7327,28.6983,28.7258,59800.0
2014-08-18 12:00:00,41.78,41.81,41.76,41.77,55900.0,28.7258,28.7464,28.7121,28.7189,55900.0
2014-08-18 12:10:00,41.76,41.77,41.73,41.74,36500.0,28.7121,28.7189,28.6914,28.6983,36500.0
2014-08-18 12:20:00,41.75,41.78,41.74,41.76,36900.0,28.7052,28.7258,28.6983,28.7121,36900.0
2014-08-18 12:30:00,41.75,41.76,41.73,41.76,54900.0,28.7052,28.7121,28.6914,28.7121,54900.0
2014-08-18 12:40:00,41.76,41.77,41.71,41.72,31700.0,28.7121,28.7189,28.6777,28.6846,31700.0
2014-08-18 12:50:00,41.71,41.74,41.69,41.69,43300.0,28.6777,28.6983,28.6639,28.6639,43300.0
2014-08-18 13:00:00,41.7,41.7,41.67,41.69,29600.0,28.6708,28.6708,28.6502,28.6639,29600.0
2014-08-18 13:10:00,41.69,41.7,41.67,41.68,25400.0,28.6639,28.6708,28.6502,28.6571,25400.0
2014-08-18 13:20:00,41.68,41.69,41.66,41.69,25500.0,28.6571,28.6639,28.6433,28.6639,25500.0
2014-08-18 13:30:00,41.68,41.7,41.68,41.7,15600.0,28.6571,28.6708,28.6571,28.6708,15600.0
2014-08-18 13:40:00,41.7,41.72,41.69,41.71,36000.0,28.6708,28.6846,28.6639,28.6777,36000.0
2014-08-18 13:50:00,41.7,41.72,41.68,41.7,56000.0,28.6708,28.6846,28.6571,28.6708,56000.0
2014-08-18 14:00:00,41.7,41.71,41.69,41.7,32000.0,28.6708,28.6777,28.6639,28.6708,32000.0
2014-08-18 14:10:00,41.7,41.71,41.68,41.69,48700.0,28.6708,28.6777,28.6571,28.6639,48700.0
2014-08-18 14:20:00,41.69,41.7,41.66,41.68,67800.0,28.6639,28.6708,28.6433,28.6571,67800.0
2014-08-18 14:30:00,41.68,41.69,41.64,41.64,38300.0,28.6571,28.6639,28.6296,28.6296,38300.0
2014-08-18 14:40:00,41.64,41.68,41.64,41.66,44400.0,28.6296,28.6571,28.6296,28.6433,44400.0
2014-08-18 14:50:00,41.65,41.69,41.64,41.69,104300.0,28.6364,28.6639,28.6296,28.6639,104300.0
2014-08-18 15:00:00,41.69,41.71,41.69,41.71,47200.0,28.6639,28.6777,28.6639,28.6777,47200.0
2014-08-18 15:10:00,41.7,41.72,41.69,41.71,77700.0,28.6708,28.6846,28.6639,28.6777,77700.0
2014-08-18 15:20:00,41.71,41.71,41.68,41.68,110300.0,28.6777,28.6777,28.6571,28.6571,110300.0
2014-08-18 15:30:00,41.68,41.71,41.68,41.7,107900.0,28.6571,28.6777,28.6571,28.6708,107900.0
2014-08-18 15:40:00,41.7,41.72,41.69,41.71,194000.0,28.6708,28.6846,28.6639,28.6777,194000.0
2014-08-18 15:50:00,41.71,41.73,41.68,41.7,519500.0,28.6777,28.6914,28.6571,28.6708,519500.0
2014-08-19 09:30:00,41.66,41.84,41.53,41.81,117600.0,28.6433,28.7671,28.5539,28.7464,117600.0
2014-08-19 09:40:00,41.82,41.84,41.77,41.78,159800.0,28.7533,28.7671,28.7189,28.7258,159800.0
2014-08-19 09:50:00,41.79,41.79,41.73,41.76,116900.0,28.7327,28.7327,28.6914,28.7121,116900.0
2014-08-19 10:00:00,41.76,41.8,41.74,41.78,127000.0,28.7121,28.7396,28.6983,28.7258,127000.0
2014-08-19 10:10:00,41.77,41.82,41.76,41.76,103700.0,28.7189,28.7533,28.7121,28.7121,103700.0
2014-08-19 10:20:00,41.76,41.79,41.75,41.75,54500.0,28.7121,28.7327,28.7052,28.7052,54500.0
2014-08-19 10:30:00,41.75,41.82,41.75,41.8,56400.0,28.7052,28.7533,28.7052,28.7396,56400.0
2014-08-19 10:40:00,41.8,41.84,41.77,41.84,39400.0,28.7396,28.7671,28.7189,28.7671,39400.0
2014-08-19 10:50:00,41.83,41.84,41.8,41.82,45400.0,28.7602,28.7671,28.7396,28.7533,45400.0
2014-08-19 11:00:00,41.82,41.82,41.78,41.82,66200.0,28.7533,28.7533,28.7258,28.7533,66200.0
2014-08-19 11:10:00,41.81,41.84,41.79,41.8,46300.0,28.7464,28.7671,28.7327,28.7396,46300.0
2014-08-19 11:20:00,41.79,41.81,41.77,41.79,31300.0,28.7327,28.7464,28.7189,28.7327,31300.0
2014-08-19 11:30:00,41.78,41.79,41.73,41.75,57300.0,28.7258,28.7327,28.6914,28.7052,57300.0
2014-08-19 11:40:00,41.74,41.78,41.73,41.78,38300.0,28.6983,28.7258,28.6914,28.7258,38300.0
2014-08-19 11:50:00,41.78,41.8,41.77,41.79,26400.0,28.7258,28.7396,28.7189,28.7327,26400.0
2014-08-19 12:00:00,41.79,41.81,41.79,41.8,22200.0,28.7327,28.7464,28.7327,28.7396,22200.0
2014-08-19 12:10:00,41.8,41.8,41.77,41.79,29700.0,28.7396,28.7396,28.7189,28.7327,29700.0
2014-08-19 12:20:00,41.78,41.83,41.78,41.83,23200.0,28.7258,28.7602,28.7258,28.7602,23200.0
2014-08-19 12:30:00,41.83,41.83,41.8,41.81,27800.0,28.7602,28.7602,28.7396,28.7464,27800.0
2014-08-19 12:40:00,41.81,41.83,41.8,41.83,15700.0,28.7464,28.7602,28.7396,28.7602,15700.0
2014-08-19 12:50:00,41.83,41.83,41.79,41.82,17000.0,28.7602,28.7602,28.7327,28.7533,17000.0
2014-08-19 13:00:00,41.82,41.85,41.81,41.85,32000.0,28.7533,28.7739,28.7464,28.7739,32000.0
2014-08-19 13:10:00,41.85,41.85,41.8,41.82,29800.0,28.7739,28.7739,28.7396,28.7533,29800.0
2014-08-19 13:20:00,41.82,41.83,41.8,41.8,25200.0,28.7533,28.7602,28.7396,28.7396,25200.0
2014-08-19 13:30:00,41.81,41.82,41.8,41.82,28400.0,28.7464,28.7533,28.7396,28.7533,28400.0
2014-08-19 13:40:00,41.82,41.84,41.8,41.83,24300.0,28.7533,28.7671,28.7396,28.7602,24300.0
2014-08-19 13:50:00,41.83,41.84,41.81,41.83,44400.0,28.7602,28.7671,28.7464,28.7602,44400.0
2014-08-19 14:00:00,41.83,41.86,41.81,41.84,62500.0,28.7602,28.7808,28.7464,28.7671,62500.0
2014-08-19 14:10:00,41.83,41.84,41.82,41.82,34100.0,28.7602,28.7671,28.7533,28.7533,34100.0
2014-08-19 14:20:00,41.83,41.87,41.83,41.83,41500.0,28.7602,28.7877,28.7602,28.7602,41500.0
2014-08-19 14:30:00,41.84,41.84,41.8,41.82,56300.0,28.7671,28.7671,28.7396,28.7533,56300.0
2014-08-19 14:40:00,41.82,41.83,41.8,41.82,31200.0,28.7533,28.7602,28.7396,28.7533,31200.0
2014-08-19 14:50:00,41.82,41.82,41.8,41.82,32200.0,28.7533,28.7533,28.7396,28.7533,32200.0
2014-08-19 15:00:00,41.81,41.84,41.8,41.83,50000.0,28.7464,28.7671,28.7396,28.7602,50000.0
2014-08-19 15:10:00,41.83,41.83,41.8,41.81,88800.0,28.7602,28.7602,28.7396,28.7464,88800.0
2014-08-19 15:20:00,41.81,41.84,41.8,41.83,208700.0,28.7464,28.7671,28.7396,28.7602,208700.0
2014-08-19 15:30:00,41.83,41.85,41.77,41.77,283200.0,28.7602,28.7739,28.7189,28.7189,283200.0
2014-08-19 15:40:00,41.77,41.84,41.77,41.81,535700.0,28.7189,28.7671,28.7189,28.7464,535700.0
2014-08-19 15:50:00,41.82,41.86,41.81,41.83,761200.0,28.7533,28.7808,28.7464,28.7602,761200.0
2014-08-20 09:30:00,41.67,41.68,41.5,41.54,335200.0,28.6502,28.6571,28.5333,28.5608,335200.0
2014-08-20 09:40:00,41.54,41.58,41.52,41.57,212900.0,28.5608,28.5883,28.5471,28.5814,212900.0
2014-08-20 09:50:00,41.57,41.68,41.56,41.63,154400.0,28.5814,28.6571,28.5746,28.6227,154400.0
2014-08-20 10:00:00,41.64,41.69,41.62,41.68,77500.0,28.6296,28.6639,28.6158,28.6571,77500.0
2014-08-20 10:10:00,41.68,41.72,41.67,41.71,162500.0,28.6571,28.6846,28.6502,28.6777,162500.0
2014-08-20 10:20:00,41.72,41.72,41.68,41.7,89300.0,28.6846,28.6846,28.6571,28.6708,89300.0
2014-08-20 10:30:00,41.7,41.7,41.66,41.7,191200.0,28.6708,28.6708,28.6433,28.6708,191200.0
2014-08-20 10:40:00,41.7,41.72,41.68,41.72,150200.0,28.6708,28.6846,28.6571,28.6846,150200.0
2014-08-20 10:50:00,41.71,41.78,41.71,41.78,90200.0,28.6777,28.7258,28.6777,28.7258,90200.0
2014-08-20 11:00:00,41.78,41.78,41.76,41.77,54600.0,28.7258,28.7258,28.7121,28.7189,54600.0
2014-08-20 11:10:00,41.77,41.78,41.76,41.77,47500.0,28.7189,28.7258,28.7121,28.7189,47500.0
2014-08-20 11:20:00,41.76,41.77,41.72,41.73,70100.0,28.7121,28.7189,28.6846,28.6914,70100.0
2014-08-20 11:30:00,41.72,41.73,41.69,41.71,155000.0,28.6846,28.6914,28.6639,28.6777,155000.0
2014-08-20 11:40:00,41.71,41.71,41.66,41.66,111300.0,28.6777,28.6777,28.6433,28.6433,111300.0
2014-08-20 11:50:00,41.66,41.67,41.65,41.65,70700.0,28.6433,28.6502,28.6364,28.6364,70700.0
2014-08-20 12:00:00,41.65,41.65,41.62,41.65,144100.0,28.6364,28.6364,28.6158,28.6364,144100.0
2014-08-20 12:10:00,41.64,41.65,41.61,41.61,64100.0,28.6296,28.6364,28.6089,28.6089,64100.0
2014-08-20 12:20:00,41.61,41.62,41.6,41.6,50600.0,28.6089,28.6158,28.6021,28.6021,50600.0
2014-08-20 12:30:00,41.61,41.63,41.6,41.6,59800.0,28.6089,28.6227,28.6021,28.6021,59800.0
2014-08-20 12:40:00,41.6,41.61,41.6,41.6,34700.0,28.6021,28.6089,28.6021,28.6021,34700.0
2014-08-20 12:50:00,41.61,41.61,41.58,41.6,166500.0,28.6089,28.6089,28.5883,28.6021,166500.0
2014-08-20 13:00:00,41.6,41.61,41.58,41.59,107600.0,28.6021,28.6089,28.5883,28.5952,107600.0
2014-08-20 13:10:00,41.59,41.62,41.58,41.61,52400.0,28.5952,28.6158,28.5883,28.6089,52400.0
2014-08-20 13:20:00,41.61,41.61,41.59,41.59,42600.0,28.6089,28.6089,28.5952,28.5952,42600.0
2014-08-20 13:30:00,41.59,41.61,41.56,41.57,41800.0,28.5952,28.6089,28.5746,28.5814,41800.0
2014-08-20 13:40:00,41.56,41.6,41.56,41.58,50800.0,28.5746,28.6021,28.5746,28.5883,50800.0
2014-08-20 13:50:00,41.58,41.59,41.55,41.56,58900.0,28.5883,28.5952,28.5677,28.5746,58900.0
2014-08-20 14:00:00,41.55,41.55,41.46,41.49,249300.0,28.5677,28.5677,28.5058,28.5264,249300.0
2014-08-20 14:10:00,41.48,41.56,41.48,41.52,148900.0,28.5196,28.5746,28.5196,28.5471,148900.0
2014-08-20 14:20:00,41.52,41.62,41.52,41.61,96000.0,28.5471,28.6158,28.5471,28.6089,96000.0
2014-08-20 14:30:00,41.61,41.65,41.6,41.63,90200.0,28.6089,28.6364,28.6021,28.6227,90200.0
2014-08-20 14:40:00,41.62,41.66,41.6,41.66,147200.0,28.6158,28.6433,28.6021,28.6433,147200.0
2014-08-20 14:50:00,41.66,41.7,41.65,41.7,92600.0,28.6433,28.6708,28.6364,28.6708,92600.0
2014-08-20 15:00:00,41.7,41.74,41.69,41.73,101100.0,28.6708,28.6983,28.6639,28.6914,101100.0
2014-08-20 15:10:00,41.74,41.75,41.71,41.72,143900.0,28.6983,28.7052,28.6777,28.6846,143900.0
2014-08-20 15:20:00,41.71,41.73,41.7,41.71,159300.0,28.6777,28.6914,28.6708,28.6777,159300.0
2014-08-20 15:30:00,41.71,41.72,41.69,41.72,83900.0,28.6777,28.6846,28.6639,28.6846,83900.0
2014-08-20 15:40:00,41.72,41.74,41.71,41.72,120800.0,28.6846,28.6983,28.6777,28.6846,120800.0
2014-08-20 15:50:00,41.71,41.73,41.69,41.69,248400.0,28.6777,28.6914,28.6639,28.6639,248400.0
2014-08-21 09:30:00,41.78,41.83,41.73,41.82,302800.0,28.7258,28.7602,28.6914,28.7533,302800.0
2014-08-21 09:40:00,41.82,41.92,41.82,41.91,123300.0,28.7533,28.8221,28.7533,28.8152,123300.0
2014-08-21 09:50:00,41.92,41.99,41.91,41.96,77700.0,28.8221,28.8702,28.8152,28.8496,77700.0
2014-08-21 10:00:00,41.96,41.97,41.86,41.87,82100.0,28.8496,28.8565,28.7808,28.7877,82100.0
2014-08-21 10:10:00,41.87,41.94,41.85,41.94,61100.0,28.7877,28.8358,28.7739,28.8358,61100.0
2014-08-21 10:20:00,41.94,41.97,41.92,41.94,52300.0,28.8358,28.8565,28.8221,28.8358,52300.0
2014-08-21 10:30:00,41.94,42.0,41.94,41.98,75100.0,28.8358,28.8771,28.8358,28.8633,75100.0
2014-08-21 10:40:00,41.99,41.99,41.96,41.97,55800.0,28.8702,28.8702,28.8496,28.8565,55800.0
2014-08-21 10:50:00,41.97,42.0,41.97,41.98,61300.0,28.8565,28.8771,28.8565,28.8633,61300.0
2014-08-21 11:00:00,41.99,42.03,41.98,42.02,103100.0,28.8702,28.8977,28.8633,28.8908,103100.0
2014-08-21 11:10:00,42.03,42.09,42.03,42.09,70300.0,28.8977,28.939,28.8977,28.939,70300.0
2014-08-21 11:20:00,42.09,42.12,42.07,42.08,74800.0,28.939,28.9596,28.9252,28.9321,74800.0
2014-08-21 11:30:00,42.08,42.11,42.07,42.11,49800.0,28.9321,28.9527,28.9252,28.9527,49800.0
2014-08-21 11:40:00,42.11,42.12,42.09,42.1,53200.0,28.9527,28.9596,28.939,28.9458,53200.0
2014-08-21 11:50:00,42.09,42.09,42.07,42.08,24900.0,28.939,28.939,28.9252,28.9321,24900.0
2014-08-21 12:00:00,42.07,42.1,42.06,42.08,36700.0,28.9252,28.9458,28.9183,28.9321,36700.0
2014-08-21 12:10:00,42.08,42.1,42.04,42.08,64900.0,28.9321,28.9458,28.9046,28.9321,64900.0
2014-08-21 12:20:00,42.08,42.09,42.06,42.08,19600.0,28.9321,28.939,28.9183,28.9321,19600.0
2014-08-21 12:30:00,42.08,42.1,42.06,42.1,46400.0,28.9321,28.9458,28.9183,28.9458,46400.0
2014-08-21 12:40:00,42.1,42.11,42.08,42.1,24900.0,28.9458,28.9527,28.9321,28.9458,24900.0
2014-08-21 12:50:00,42.11,42.15,42.11,42.14,44500.0,28.9527,28.9802,28.9527,28.9733,44500.0
2014-08-21 13:00:00,42.15,42.16,42.14,42.16,28800.0,28.9802,28.9871,28.9733,28.9871,28800.0
2014-08-21 13:10:00,42.16,42.2,42.16,42.2,26200.0,28.9871,29.0146,28.9871,29.0146,26200.0
2014-08-21 13:20:00,42.2,42.2,42.17,42.2,48100.0,29.0146,29.0146,28.994,29.0146,48100.0
2014-08-21 13:30:00,42.19,42.2,42.17,42.17,62500.0,29.0077,29.0146,28.994,28.994,62500.0
2014-08-21 13:40:00,42.18,42.18,42.16,42.17,48200.0,29.0008,29.0008,28.9871,28.994,48200.0
2014-08-21 13:50:00,42.17,42.18,42.16,42.17,45200.0,28.994,29.0008,28.9871,28.994,45200.0
2014-08-21 14:00:00,42.16,42.17,42.14,42.15,52000.0,28.9871,28.994,28.9733,28.9802,52000.0
2014-08-21 14:10:00,42.15,42.16,42.14,42.15,40000.0,28.9802,28.9871,28.9733,28.9802,40000.0
2014-08-21 14:20:00,42.15,42.18,42.14,42.18,62700.0,28.9802,29.0008,28.9733,29.0008,62700.0
2014-08-21 14:30:00,42.18,42.21,42.17,42.21,82600.0,29.0008,29.0215,28.994,29.0215,82600.0
2014-08-21 14:40:00,42.2,42.21,42.2,42.21,42500.0,29.0146,29.0215,29.0146,29.0215,42500.0
2014-08-21 14:50:00,42.21,42.23,42.2,42.22,90600.0,29.0215,29.0352,29.0146,29.0283,90600.0
2014-08-21 15:00:00,42.22,42.24,42.22,42.23,61700.0,29.0283,29.0421,29.0283,29.0352,61700.0
2014-08-21 15:10:00,42.23,42.24,42.21,42.21,102900.0,29.0352,29.0421,29.0215,29.0215,102900.0
2014-08-21 15:20:00,42.22,42.24,42.21,42.23,120100.0,29.0283,29.0421,29.0215,29.0352,120100.0
2014-08-21 15:30:00,42.23,42.23,42.16,42.17,162200.0,29.0352,29.0352,28.9871,28.994,162200.0
2014-08-21 15:40:00,42.16,42.2,42.15,42.19,526700.0,28.9871,29.0146,28.9802,29.0077,526700.0
2014-08-21 15:50:00,42.19,42.21,42.16,42.19,583000.0,29.0077,29.0215,28.9871,29.0077,583000.0
2014-08-22 09:30:00,42.05,42.17,42.03,42.17,139300.0,28.9115,28.994,28.8977,28.994,139300.0
2014-08-22 09:40:00,42.16,42.18,42.1,42.15,69400.0,28.9871,29.0008,28.9458,28.9802,69400.0
2014-08-22 09:50:00,42.14,42.2,42.13,42.2,66900.0,28.9733,29.0146,28.9665,29.0146,66900.0
2014-08-22 10:00:00,42.19,42.34,42.16,42.34,217000.0,29.0077,29.1108,28.9871,29.1108,217000.0
2014-08-22 10:10:00,42.34,42.41,42.31,42.37,193500.0,29.1108,29.159,29.0902,29.1315,193500.0
2014-08-22 10:20:00,42.37,42.46,42.34,42.43,182900.0,29.1315,29.1934,29.1108,29.1727,182900.0
2014-08-22 10:30:00,42.43,42.47,42.33,42.33,67100.0,29.1727,29.2002,29.104,29.104,67100.0
2014-08-22 10:40:00,42.33,42.34,42.29,42.31,61500.0,29.104,29.1108,29.0765,29.0902,61500.0
2014-08-22 10:50:00,42.32,42.32,42.15,42.16,98600.0,29.0971,29.0971,28.9802,28.9871,98600.0
2014-08-22 11:00:00,42.15,42.22,42.11,42.2,74100.0,28.9802,29.0283,28.9527,29.0146,74100.0
2014-08-22 11:10:00,42.21,42.23,42.16,42.16,59100.0,29.0215,29.0352,28.9871,28.9871,59100.0
2014-08-22 11:20:00,42.16,42.22,42.12,42.2,67700.0,28.9871,29.0283,28.9596,29.0146,67700.0
2014-08-22 11:30:00,42.19,42.22,42.14,42.15,28700.0,29.0077,29.0283,28.9733,28.9802,28700.0
2014-08-22 11:40:00,42.15,42.19,42.15,42.17,31600.0,28.9802,29.0077,28.9802,28.994,31600.0
2014-08-22 11:50:00,42.17,42.22,42.17,42.19,30200.0,28.994,29.0283,28.994,29.0077,30200.0
2014-08-22 12:00:00,42.2,42.23,42.16,42.16,44900.0,29.0146,29.0352,28.9871,28.9871,44900.0
2014-08-22 12:10:00,42.16,42.19,42.14,42.18,28800.0,28.9871,29.0077,28.9733,29.0008,28800.0
2014-08-22 12:20:00,42.18,42.22,42.18,42.21,58600.0,29.0008,29.0283,29.0008,29.0215,58600.0
2014-08-22 12:30:00,42.21,42.23,42.21,42.22,54800.0,29.0215,29.0352,29.0215,29.0283,54800.0
2014-08-22 12:40:00,42.22,42.23,42.2,42.21,27100.0,29.0283,29.0352,29.0146,29.0215,27100.0
2014-08-22 12:50:00,42.21,42.22,42.19,42.2,29900.0,29.0215,29.0283,29.0077,29.0146,29900.0
2014-08-22 13:00:00,42.2,42.2,42.15,42.17,34300.0,29.0146,29.0146,28.9802,28.994,34300.0
2014-08-22 13:10:00,42.18,42.21,42.16,42.21,22000.0,29.0008,29.0215,28.9871,29.0215,22000.0
2014-08-22 13:20:00,42.21,42.23,42.19,42.23,21500.0,29.0215,29.0352,29.0077,29.0352,21500.0
2014-08-22 13:30:00,42.23,42.23,42.19,42.2,25800.0,29.0352,29.0352,29.0077,29.0146,25800.0
2014-08-22 13:40:00,42.2,42.22,42.19,42.21,45000.0,29.0146,29.0283,29.0077,29.0215,45000.0
2014-08-22 13:50:00,42.22,42.22,42.17,42.17,83300.0,29.0283,29.0283,28.994,28.994,83300.0
2014-08-22 14:00:00,42.18,42.18,42.12,42.12,44200.0,29.0008,29.0008,28.9596,28.9596,44200.0
2014-08-22 14:10:00,42.13,42.16,42.11,42.14,49300.0,28.9665,28.9871,28.9527,28.9733,49300.0
2014-08-22 14:20:00,42.13,42.16,42.13,42.13,37000.0,28.9665,28.9871,28.9665,28.9665,37000.0
2014-08-22 14:30:00,42.13,42.14,42.06,42.08,61500.0,28.9665,28.9733,28.9183,28.9321,61500.0
2014-08-22 14:40:00,42.08,42.1,42.04,42.05,74500.0,28.9321,28.9458,28.9046,28.9115,74500.0
2014-08-22 14:50:00,42.04,42.09,42.04,42.05,67900.0,28.9046,28.939,28.9046,28.9115,67900.0
2014-08-22 15:00:00,42.05,42.15,42.05,42.14,101600.0,28.9115,28.9802,28.9115,28.9733,101600.0
2014-08-22 15:10:00,42.15,42.16,42.09,42.12,147300.0,28.9802,28.9871,28.939,28.9596,147300.0
2014-08-22 15:20:00,42.13,42.13,42.07,42.09,108800.0,28.9665,28.9665,28.9252,28.939,108800.0
2014-08-22 15:30:00,42.09,42.09,42.06,42.06,82300.0,28.939,28.939,28.9183,28.9183,82300.0
2014-08-22 15:40:00,42.06,42.07,41.98,42.01,260100.0,28.9183,28.9252,28.8633,28.884,260100.0
2014-08-22 15:50:00,42.0,42.04,41.99,42.03,313700.0,28.8771,28.9046,28.8702,28.8977,313700.0
2014-08-25 09:30:00,42.19,42.34,42.19,42.25,127800.0,29.0077,29.1108,29.0077,29.049,127800.0
2014-08-25 09:40:00,42.25,42.3,42.23,42.26,114900.0,29.049,29.0833,29.0352,29.0558,114900.0
2014-08-25 09:50:00,42.25,42.28,42.22,42.23,139400.0,29.049,29.0696,29.0283,29.0352,139400.0
2014-08-25 10:00:00,42.24,42.32,42.21,42.32,163300.0,29.0421,29.0971,29.0215,29.0971,163300.0
2014-08-25 10:10:00,42.31,42.35,42.3,42.3,83100.0,29.0902,29.1177,29.0833,29.0833,83100.0
2014-08-25 10:20:00,42.3,42.3,42.21,42.25,103600.0,29.0833,29.0833,29.0215,29.049,103600.0
2014-08-25 10:30:00,42.25,42.31,42.23,42.3,103900.0,29.049,29.0902,29.0352,29.0833,103900.0
2014-08-25 10:40:00,42.31,42.34,42.3,42.33,59700.0,29.0902,29.1108,29.0833,29.104,59700.0
2014-08-25 10:50:00,42.33,42.37,42.3,42.34,182900.0,29.104,29.1315,29.0833,29.1108,182900.0
2014-08-25 11:00:00,42.35,42.42,42.35,42.35,53200.0,29.1177,29.1658,29.1177,29.1177,53200.0
2014-08-25 11:10:00,42.35,42.37,42.34,42.37,37600.0,29.1177,29.1315,29.1108,29.1315,37600.0
2014-08-25 11:20:00,42.36,42.37,42.31,42.37,42000.0,29.1246,29.1315,29.0902,29.1315,42000.0
2014-08-25 11:30:00,42.37,42.38,42.34,42.38,48100.0,29.1315,29.1383,29.1108,29.1383,48100.0
2014-08-25 11:40:00,42.38,42.38,42.35,42.37,43900.0,29.1383,29.1383,29.1177,29.1315,43900.0
2014-08-25 11:50:00,42.37,42.37,42.33,42.33,36600.0,29.1315,29.1315,29.104,29.104,36600.0
2014-08-25 12:00:00,42.34,42.34,42.27,42.28,56400.0,29.1108,29.1108,29.0627,29.0696,56400.0
2014-08-25 12:10:00,42.27,42.29,42.25,42.27,54900.0,29.0627,29.0765,29.049,29.0627,54900.0
2014-08-25 12:20:00,42.27,42.3,42.25,42.3,270500.0,29.0627,29.0833,29.049,29.0833,270500.0
2014-08-25 12:30:00,42.3,42.32,42.3,42.32,57300.0,29.0833,29.0971,29.0833,29.0971,57300.0
2014-08-25 12:40:00,42.32,42.33,42.31,42.33,24100.0,29.0971,29.104,29.0902,29.104,24100.0
2014-08-25 12:50:00,42.33,42.34,42.31,42.34,60000.0,29.104,29.1108,29.0902,29.1108,60000.0
2014-08-25 13:00:00,42.34,42.34,42.31,42.31,181700.0,29.1108,29.1108,29.0902,29.0902,181700.0
2014-08-25 13:10:00,42.31,42.33,42.3,42.31,56800.0,29.0902,29.104,29.0833,29.0902,56800.0
2014-08-25 13:20:00,42.3,42.32,42.3,42.31,25000.0,29.0833,29.0971,29.0833,29.0902,25000.0
2014-08-25 13:30:00,42.31,42.32,42.3,42.3,34900.0,29.0902,29.0971,29.0833,29.0833,34900.0
2014-08-25 13:40:00,42.3,42.32,42.3,42.3,32500.0,29.0833,29.0971,29.0833,29.0833,32500.0
2014-08-25 13:50:00,42.3,42.34,42.3,42.3,109100.0,29.0833,29.1108,29.0833,29.0833,109100.0
2014-08-25 14:00:00,42.31,42.31,42.28,42.3,139300.0,29.0902,29.0902,29.0696,29.0833,139300.0
2014-08-25 14:10:00,42.29,42.32,42.28,42.28,110400.0,29.0765,29.0971,29.0696,29.0696,110400.0
2014-08-25 14:20:00,42.28,42.31,42.27,42.3,46200.0,29.0696,29.0902,29.0627,29.0833,46200.0
2014-08-25 14:30:00,42.29,42.3,42.23,42.23,222100.0,29.0765,29.0833,29.0352,29.0352,222100.0
2014-08-25 14:40:00,42.24,42.26,42.23,42.25,68000.0,29.0421,29.0558,29.0352,29.049,68000.0
2014-08-25 14:50:00,42.25,42.29,42.25,42.29,53100.0,29.049,29.0765,29.049,29.0765,53100.0
2014-08-25 15:00:00,42.29,42.29,42.28,42.28,38600.0,29.0765,29.0765,29.0696,29.0696,38600.0
2014-08-25 15:10:00,42.29,42.29,42.25,42.29,78300.0,29.0765,29.0765,29.049,29.0765,78300.0
2014-08-25 15:20:00,42.28,42.29,42.26,42.27,63300.0,29.0696,29.0765,29.0558,29.0627,63300.0
2014-08-25 15:30:00,42.27,42.27,42.23,42.24,167200.0,29.0627,29.0627,29.0352,29.0421,167200.0
2014-08-25 15:40:00,42.25,42.25,42.23,42.24,129900.0,29.049,29.049,29.0352,29.0421,129900.0
2014-08-25 15:50:00,42.23,42.26,42.23,42.26,407600.0,29.0352,29.0558,29.0352,29.0558,407600.0
2014-08-26 09:30:00,42.3,42.37,42.27,42.31,124400.0,29.0833,29.1315,29.0627,29.0902,124400.0
2014-08-26 09:40:00,42.32,42.41,42.31,42.4,75100.0,29.0971,29.159,29.0902,29.1521,75100.0
2014-08-26 09:50:00,42.4,42.41,42.36,42.41,53900.0,29.1521,29.159,29.1246,29.159,53900.0
2014-08-26 10:00:00,42.41,42.46,42.39,42.42,85300.0,29.159,29.1934,29.1452,29.1658,85300.0
2014-08-26 10:10:00,42.42,42.49,42.41,42.49,73200.0,29.1658,29.214,29.159,29.214,73200.0
2014-08-26 10:20:00,42.49,42.5,42.45,42.5,63600.0,29.214,29.2209,29.1865,29.2209,63600.0
2014-08-26 10:30:00,42.5,42.52,42.46,42.46,100700.0,29.2209,29.2346,29.1934,29.1934,100700.0
2014-08-26 10:40:00,42.46,42.57,42.46,42.56,112400.0,29.1934,29.269,29.1934,29.2621,112400.0
2014-08-26 10:50:00,42.56,42.59,42.56,42.59,97000.0,29.2621,29.2827,29.2621,29.2827,97000.0
2014-08-26 11:00:00,42.59,42.61,42.56,42.58,147900.0,29.2827,29.2965,29.2621,29.2759,147900.0
2014-08-26 11:10:00,42.57,42.58,42.54,42.55,76700.0,29.269,29.2759,29.2484,29.2552,76700.0
2014-08-26 11:20:00,42.54,42.6,42.54,42.57,61500.0,29.2484,29.2896,29.2484,29.269,61500.0
2014-08-26 11:30:00,42.57,42.57,42.53,42.55,54300.0,29.269,29.269,29.2415,29.2552,54300.0
2014-08-26 11:40:00,42.55,42.58,42.54,42.58,61000.0,29.2552,29.2759,29.2484,29.2759,61000.0
2014-08-26 11:50:00,42.58,42.58,42.53,42.53,40500.0,29.2759,29.2759,29.2415,29.2415,40500.0
2014-08-26 12:00:00,42.53,42.54,42.51,42.53,69000.0,29.2415,29.2484,29.2277,29.2415,69000.0
2014-08-26 12:10:00,42.52,42.54,42.52,42.53,54200.0,29.2346,29.2484,29.2346,29.2415,54200.0
2014-08-26 12:20:00,42.53,42.54,42.52,42.53,45100.0,29.2415,29.2484,29.2346,29.2415,45100.0
2014-08-26 12:30:00,42.52,42.53,42.49,42.5,60000.0,29.2346,29.2415,29.214,29.2209,60000.0
2014-08-26 12:40:00,42.5,42.5,42.44,42.47,64900.0,29.2209,29.2209,29.1796,29.2002,64900.0
2014-08-26 12:50:00,42.47,42.47,42.42,42.44,42700.0,29.2002,29.2002,29.1658,29.1796,42700.0
2014-08-26 13:00:00,42.44,42.44,42.4,42.4,67500.0,29.1796,29.1796,29.1521,29.1521,67500.0
2014-08-26 13:10:00,42.4,42.42,42.39,42.41,71300.0,29.1521,29.1658,29.1452,29.159,71300.0
2014-08-26 13:20:00,42.41,42.43,42.39,42.4,72900.0,29.159,29.1727,29.1452,29.1521,72900.0
2014-08-26 13:30:00,42.4,42.42,42.39,42.39,43900.0,29.1521,29.1658,29.1452,29.1452,43900.0
2014-08-26 13:40:00,42.4,42.43,42.39,42.39,40900.0,29.1521,29.1727,29.1452,29.1452,40900.0
2014-08-26 13:50:00,42.39,42.42,42.38,42.4,45500.0,29.1452,29.1658,29.1383,29.1521,45500.0
2014-08-26 14:00:00,42.4,42.41,42.38,42.38,56600.0,29.1521,29.159,29.1383,29.1383,56600.0
2014-08-26 14:10:00,42.38,42.41,42.38,42.39,61100.0,29.1383,29.159,29.1383,29.1452,61100.0
2014-08-26 14:20:00,42.38,42.41,42.38,42.4,30600.0,29.1383,29.159,29.1383,29.1521,30600.0
2014-08-26 14:30:00,42.4,42.41,42.39,42.39,27800.0,29.1521,29.159,29.1452,29.1452,27800.0
2014-08-26 14:40:00,42.39,42.42,42.39,42.42,84500.0,29.1452,29.1658,29.1452,29.1658,84500.0
2014-08-26 14:50:00,42.42,42.44,42.42,42.43,31400.0,29.1658,29.1796,29.1658,29.1727,31400.0
2014-08-26 15:00:00,42.44,42.44,42.37,42.37,58300.0,29.1796,29.1796,29.1315,29.1315,58300.0
2014-08-26 15:10:00,42.37,42.42,42.37,42.39,83400.0,29.1315,29.1658,29.1315,29.1452,83400.0
2014-08-26 15:20:00,42.39,42.4,42.36,42.37,66700.0,29.1452,29.1521,29.1246,29.1315,66700.0
2014-08-26 15:30:00,42.37,42.41,42.37,42.4,111800.0,29.1315,29.159,29.1315,29.1521,111800.0
2014-08-26 15:40:00,42.39,42.43,42.39,42.41,152700.0,29.1452,29.1727,29.1452,29.159,152700.0
2014-08-26 15:50:00,42.41,42.44,42.39,42.41,250700.0,29.159,29.1796,29.1452,29.159,250700.0
2014-08-27 09:30:00,42.4,42.49,42.31,42.31,120800.0,29.1521,29.214,29.0902,29.0902,120800.0
2014-08-27 09:40:00,42.31,42.35,42.3,42.31,109800.0,29.0902,29.1177,29.0833,29.0902,109800.0
2014-08-27 09:50:00,42.32,42.36,42.29,42.3,97500.0,29.0971,29.1246,29.0765,29.0833,97500.0
2014-08-27 10:00:00,42.29,42.29,42.21,42.22,55100.0,29.0765,29.0765,29.0215,29.0283,55100.0
2014-08-27 10:10:00,42.22,42.26,42.2,42.25,67800.0,29.0283,29.0558,29.0146,29.049,67800.0
2014-08-27 10:20:00,42.23,42.28,42.23,42.26,53000.0,29.0352,29.0696,29.0352,29.0558,53000.0
2014-08-27 10:30:00,42.26,42.3,42.25,42.26,35500.0,29.0558,29.0833,29.049,29.0558,35500.0
2014-08-27 10:40:00,42.27,42.31,42.27,42.29,37700.0,29.0627,29.0902,29.0627,29.0765,37700.0
2014-08-27 10:50:00,42.3,42.33,42.27,42.28,43900.0,29.0833,29.104,29.0627,29.0696,43900.0
2014-08-27 11:00:00,42.27,42.3,42.27,42.27,37700.0,29.0627,29.0833,29.0627,29.0627,37700.0
2014-08-27 11:10:00,42.26,42.29,42.26,42.29,27700.0,29.0558,29.0765,29.0558,29.0765,27700.0
2014-08-27 11:20:00,42.29,42.29,42.26,42.27,30000.0,29.0765,29.0765,29.0558,29.0627,30000.0
2014-08-27 11:30:00,42.26,42.27,42.22,42.24,83500.0,29.0558,29.0627,29.0283,29.0421,83500.0
2014-08-27 11:40:00,42.24,42.27,42.24,42.25,37100.0,29.0421,29.0627,29.0421,29.049,37100.0
2014-08-27 11:50:00,42.26,42.26,42.23,42.23,43900.0,29.0558,29.0558,29.0352,29.0352,43900.0
2014-08-27 12:00:00,42.23,42.23,42.18,42.19,38800.0,29.0352,29.0352,29.0008,29.0077,38800.0
2014-08-27 12:10:00,42.18,42.19,42.18,42.19,22300.0,29.0008,29.0077,29.0008,29.0077,22300.0
2014-08-27 12:20:00,42.18,42.19,42.17,42.19,61700.0,29.0008,29.0077,28.994,29.0077,61700.0
2014-08-27 12:30:00,42.18,42.19,42.17,42.18,32000.0,29.0008,29.0077,28.994,29.0008,32000.0
2014-08-27 12:40:00,42.18,42.2,42.18,42.19,48300.0,29.0008,29.0146,29.0008,29.0077,48300.0
2014-08-27 12:50:00,42.2,42.21,42.19,42.2,22500.0,29.0146,29.0215,29.0077,29.0146,22500.0
2014-08-27 13:00:00,42.2,42.2,42.19,42.2,14800.0,29.0146,29.0146,29.0077,29.0146,14800.0
2014-08-27 13:10:00,42.2,42.2,42.19,42.2,18500.0,29.0146,29.0146,29.0077,29.0146,18500.0
2014-08-27 13:20:00,42.19,42.22,42.19,42.21,59700.0,29.0077,29.0283,29.0077,29.0215,59700.0
2014-08-27 13:30:00,42.21,42.21,42.2,42.21,10300.0,29.0215,29.0215,29.0146,29.0215,10300.0
2014-08-27 13:40:00,42.21,42.21,42.19,42.2,23700.0,29.0215,29.0215,29.0077,29.0146,23700.0
2014-08-27 13:50:00,42.2,42.21,42.19,42.2,30400.0,29.0146,29.0215,29.0077,29.0146,30400.0
2014-08-27 14:00:00,42.21,42.21,42.19,42.19,16100.0,29.0215,29.0215,29.0077,29.0077,16100.0
2014-08-27 14:10:00,42.19,42.22,42.19,42.21,34700.0,29.0077,29.0283,29.0077,29.0215,34700.0
2014-08-27 14:20:00,42.22,42.22,42.21,42.22,24200.0,29.0283,29.0283,29.0215,29.0283,24200.0
2014-08-27 14:30:00,42.22,42.22,42.21,42.21,44600.0,29.0283,29.0283,29.0215,29.0215,44600.0
2014-08-27 14:40:00,42.2,42.21,42.16,42.16,35800.0,29.0146,29.0215,28.9871,28.9871,35800.0
2014-08-27 14:50:00,42.16,42.17,42.1,42.1,53400.0,28.9871,28.994,28.9458,28.9458,53400.0
2014-08-27 15:00:00,42.11,42.14,42.09,42.13,154700.0,28.9527,28.9733,28.939,28.9665,154700.0
2014-08-27 15:10:00,42.13,42.15,42.12,42.15,43600.0,28.9665,28.9802,28.9596,28.9802,43600.0
2014-08-27 15:20:00,42.15,42.17,42.15,42.17,34200.0,28.9802,28.994,28.9802,28.994,34200.0
2014-08-27 15:30:00,42.16,42.18,42.15,42.18,80800.0,28.9871,29.0008,28.9802,29.0008,80800.0
2014-08-27 15:40:00,42.18,42.2,42.17,42.19,100200.0,29.0008,29.0146,28.994,29.0077,100200.0
2014-08-27 15:50:00,42.19,42.21,42.18,42.18,262200.0,29.0077,29.0215,29.0008,29.0008,262200.0
2014-08-28 09:30:00,41.97,42.08,41.93,41.98,148200.0,28.8565,28.9321,28.829,28.8633,148200.0
2014-08-28 09:40:00,41.98,42.0,41.94,41.99,86400.0,28.8633,28.8771,28.8358,28.8702,86400.0
2014-08-28 09:50:00,41.99,42.08,41.98,42.03,128900.0,28.8702,28.9321,28.8633,28.8977,128900.0
2014-08-28 10:00:00,42.03,42.04,42.0,42.04,39000.0,28.8977,28.9046,28.8771,28.9046,39000.0
2014-08-28 10:10:00,42.04,42.05,41.94,41.99,119800.0,28.9046,28.9115,28.8358,28.8702,119800.0
2014-08-28 10:20:00,42.0,42.09,41.98,42.06,69600.0,28.8771,28.939,28.8633,28.9183,69600.0
2014-08-28 10:30:00,42.06,42.06,42.0,42.0,42400.0,28.9183,28.9183,28.8771,28.8771,42400.0
2014-08-28 10:40:00,42.01,42.06,42.01,42.05,57500.0,28.884,28.9183,28.884,28.9115,57500.0
2014-08-28 10:50:00,42.05,42.05,42.02,42.04,28400.0,28.9115,28.9115,28.8908,28.9046,28400.0
2014-08-28 11:00:00,42.04,42.05,42.01,42.04,23900.0,28.9046,28.9115,28.884,28.9046,23900.0
2014-08-28 11:10:00,42.04,42.06,42.02,42.03,23900.0,28.9046,28.9183,28.8908,28.8977,23900.0
2014-08-28 11:20:00,42.04,42.07,42.04,42.05,23200.0,28.9046,28.9252,28.9046,28.9115,23200.0
2014-08-28 11:30:00,42.06,42.13,42.05,42.11,29300.0,28.9183,28.9665,28.9115,28.9527,29300.0
2014-08-28 11:40:00,42.12,42.13,42.09,42.11,25000.0,28.9596,28.9665,28.939,28.9527,25000.0
2014-08-28 11:50:00,42.11,42.19,42.11,42.15,46400.0,28.9527,29.0077,28.9527,28.9802,46400.0
2014-08-28 12:00:00,42.15,42.16,42.14,42.14,23700.0,28.9802,28.9871,28.9733,28.9733,23700.0
2014-08-28 12:10:00,42.15,42.18,42.13,42.17,38300.0,28.9802,29.0008,28.9665,28.994,38300.0
2014-08-28 12:20:00,42.17,42.17,42.13,42.14,59900.0,28.994,28.994,28.9665,28.9733,59900.0
2014-08-28 12:30:00,42.15,42.15,42.11,42.13,26000.0,28.9802,28.9802,28.9527,28.9665,26000.0
2014-08-28 12:40:00,42.13,42.15,42.12,42.14,36400.0,28.9665,28.9802,28.9596,28.9733,36400.0
2014-08-28 12:50:00,42.13,42.14,42.12,42.14,29000.0,28.9665,28.9733,28.9596,28.9733,29000.0
2014-08-28 13:00:00,42.14,42.15,42.13,42.15,15900.0,28.9733,28.9802,28.9665,28.9802,15900.0
2014-08-28 13:10:00,42.15,42.16,42.12,42.13,17200.0,28.9802,28.9871,28.9596,28.9665,17200.0
2014-08-28 13:20:00,42.13,42.13,42.11,42.12,18900.0,28.9665,28.9665,28.9527,28.9596,18900.0
2014-08-28 13:30:00,42.11,42.12,42.09,42.1,30600.0,28.9527,28.9596,28.939,28.9458,30600.0
2014-08-28 13:40:00,42.1,42.11,42.08,42.09,29200.0,28.9458,28.9527,28.9321,28.939,29200.0
2014-08-28 13:50:00,42.09,42.12,42.08,42.12,30900.0,28.939,28.9596,28.9321,28.9596,30900.0
2014-08-28 14:00:00,42.11,42.14,42.1,42.13,27600.0,28.9527,28.9733,28.9458,28.9665,27600.0
2014-08-28 14:10:00,42.13,42.13,42.09,42.11,37800.0,28.9665,28.9665,28.939,28.9527,37800.0
2014-08-28 14:20:00,42.12,42.12,42.09,42.1,28700.0,28.9596,28.9596,28.939,28.9458,28700.0
2014-08-28 14:30:00,42.11,42.12,42.1,42.11,26300.0,28.9527,28.9596,28.9458,28.9527,26300.0
2014-08-28 14:40:00,42.11,42.11,42.09,42.09,23300.0,28.9527,28.9527,28.939,28.939,23300.0
2014-08-28 14:50:00,42.09,42.1,42.06,42.07,37900.0,28.939,28.9458,28.9183,28.9252,37900.0
2014-08-28 15:00:00,42.07,42.09,42.06,42.07,45100.0,28.9252,28.939,28.9183,28.9252,45100.0
2014-08-28 15:10:00,42.07,42.08,42.04,42.06,42700.0,28.9252,28.9321,28.9046,28.9183,42700.0
2014-08-28 15:20:00,42.05,42.06,42.03,42.03,51500.0,28.9115,28.9183,28.8977,28.8977,51500.0
2014-08-28 15:30:00,42.03,42.09,42.03,42.09,98300.0,28.8977,28.939,28.8977,28.939,98300.0
2014-08-28 15:40:00,42.09,42.1,42.07,42.08,73700.0,28.939,28.9458,28.9252,28.9321,73700.0
2014-08-28 15:50:00,42.07,42.07,42.03,42.07,205000.0,28.9252,28.9252,28.8977,28.9252,205000.0
2014-08-29 09:30:00,42.23,42.23,41.99,42.17,121200.0,29.0352,29.0352,28.8702,28.994,121200.0
2014-08-29 09:40:00,42.18,42.26,42.17,42.2,76600.0,29.0008,29.0558,28.994,29.0146,76600.0
2014-08-29 09:50:00,42.2,42.2,42.11,42.16,70700.0,29.0146,29.0146,28.9527,28.9871,70700.0
2014-08-29 10:00:00,42.15,42.18,42.13,42.13,45700.0,28.9802,29.0008,28.9665,28.9665,45700.0
2014-08-29 10:10:00,42.13,42.15,42.09,42.14,42700.0,28.9665,28.9802,28.939,28.9733,42700.0
2014-08-29 10:20:00,42.13,42.15,42.1,42.11,37700.0,28.9665,28.9802,28.9458,28.9527,37700.0
2014-08-29 10:30:00,42.11,42.14,42.11,42.11,40100.0,28.9527,28.9733,28.9527,28.9527,40100.0
2014-08-29 10:40:00,42.11,42.12,42.1,42.1,27000.0,28.9527,28.9596,28.9458,28.9458,27000.0
2014-08-29 10:50:00,42.11,42.13,42.09,42.13,35500.0,28.9527,28.9665,28.939,28.9665,35500.0
2014-08-29 11:00:00,42.13,42.19,42.12,42.19,53300.0,28.9665,29.0077,28.9596,29.0077,53300.0
2014-08-29 11:10:00,42.19,42.2,42.17,42.17,59700.0,29.0077,29.0146,28.994,28.994,59700.0
2014-08-29 11:20:00,42.16,42.21,42.16,42.19,45400.0,28.9871,29.0215,28.9871,29.0077,45400.0
2014-08-29 11:30:00,42.19,42.25,42.18,42.23,39100.0,29.0077,29.049,29.0008,29.0352,39100.0
2014-08-29 11:40:00,42.24,42.26,42.23,42.24,39300.0,29.0421,29.0558,29.0352,29.0421,39300.0
2014-08-29 11:50:00,42.25,42.27,42.24,42.25,38400.0,29.049,29.0627,29.0421,29.049,38400.0
2014-08-29 12:00:00,42.25,42.3,42.22,42.23,46800.0,29.049,29.0833,29.0283,29.0352,46800.0
2014-08-29 12:10:00,42.23,42.23,42.2,42.2,23800.0,29.0352,29.0352,29.0146,29.0146,23800.0
2014-08-29 12:20:00,42.2,42.2,42.17,42.18,26300.0,29.0146,29.0146,28.994,29.0008,26300.0
2014-08-29 12:30:00,42.18,42.19,42.17,42.18,20900.0,29.0008,29.0077,28.994,29.0008,20900.0
2014-08-29 12:40:00,42.17,42.19,42.16,42.19,17600.0,28.994,29.0077,28.9871,29.0077,17600.0
2014-08-29 12:50:00,42.18,42.2,42.18,42.2,26800.0,29.0008,29.0146,29.0008,29.0146,26800.0
2014-08-29 13:00:00,42.2,42.21,42.19,42.21,24600.0,29.0146,29.0215,29.0077,29.0215,24600.0
2014-08-29 13:10:00,42.21,42.22,42.21,42.22,20800.0,29.0215,29.0283,29.0215,29.0283,20800.0
2014-08-29 13:20:00,42.22,42.22,42.19,42.21,53900.0,29.0283,29.0283,29.0077,29.0215,53900.0
2014-08-29 13:30:00,42.21,42.21,42.19,42.2,21300.0,29.0215,29.0215,29.0077,29.0146,21300.0
2014-08-29 13:40:00,42.2,42.2,42.16,42.16,61300.0,29.0146,29.0146,28.9871,28.9871,61300.0
2014-08-29 13:50:00,42.16,42.17,42.16,42.16,9800.0,28.9871,28.994,28.9871,28.9871,9800.0
2014-08-29 14:00:00,42.17,42.21,42.16,42.21,36400.0,28.994,29.0215,28.9871,29.0215,36400.0
2014-08-29 14:10:00,42.21,42.21,42.2,42.2,33600.0,29.0215,29.0215,29.0146,29.0146,33600.0
2014-08-29 14:20:00,42.2,42.21,42.18,42.21,63200.0,29.0146,29.0215,29.0008,29.0215,63200.0
2014-08-29 14:30:00,42.21,42.21,42.18,42.18,36700.0,29.0215,29.0215,29.0008,29.0008,36700.0
2014-08-29 14:40:00,42.18,42.2,42.16,42.2,61100.0,29.0008,29.0146,28.9871,29.0146,61100.0
2014-08-29 14:50:00,42.19,42.2,42.18,42.19,28600.0,29.0077,29.0146,29.0008,29.0077,28600.0
2014-08-29 15:00:00,42.18,42.2,42.16,42.17,62700.0,29.0008,29.0146,28.9871,28.994,62700.0
2014-08-29 15:10:00,42.17,42.18,42.16,42.18,30900.0,28.994,29.0008,28.9871,29.0008,30900.0
2014-08-29 15:20:00,42.18,42.18,42.17,42.18,34300.0,29.0008,29.0008,28.994,29.0008,34300.0
2014-08-29 15:30:00,42.18,42.23,42.17,42.23,84800.0,29.0008,29.0352,28.994,29.0352,84800.0
2014-08-29 15:40:00,42.23,42.25,42.22,42.25,88600.0,29.0352,29.049,29.0283,29.049,88600.0
2014-08-29 15:50:00,42.25,42.28,42.24,42.27,389500.0,29.049,29.0696,29.0421,29.0627,389500.0
2014-09-02 09:30:00,42.34,42.4,42.27,42.29,206300.0,29.1108,29.1521,29.0627,29.0765,206300.0
2014-09-02 09:40:00,42.28,42.3,42.18,42.23,95300.0,29.0696,29.0833,29.0008,29.0352,95300.0
2014-09-02 09:50:00,42.23,42.28,42.2,42.27,65400.0,29.0352,29.0696,29.0146,29.0627,65400.0
2014-09-02 10:00:00,42.27,42.32,42.24,42.29,64600.0,29.0627,29.0971,29.0421,29.0765,64600.0
2014-09-02 10:10:00,42.29,42.38,42.29,42.33,44900.0,29.0765,29.1383,29.0765,29.104,44900.0
2014-09-02 10:20:00,42.33,42.39,42.33,42.37,48600.0,29.104,29.1452,29.104,29.1315,48600.0
2014-09-02 10:30:00,42.37,42.37,42.31,42.34,41500.0,29.1315,29.1315,29.0902,29.1108,41500.0
2014-09-02 10:40:00,42.34,42.39,42.33,42.36,50900.0,29.1108,29.1452,29.104,29.1246,50900.0
2014-09-02 10:50:00,42.36,42.38,42.34,42.35,119300.0,29.1246,29.1383,29.1108,29.1177,119300.0
2014-09-02 11:00:00,42.35,42.39,42.34,42.35,36000.0,29.1177,29.1452,29.1108,29.1177,36000.0
2014-09-02 11:10:00,42.35,42.36,42.27,42.27,56600.0,29.1177,29.1246,29.0627,29.0627,56600.0
2014-09-02 11:20:00,42.26,42.3,42.25,42.25,47500.0,29.0558,29.0833,29.049,29.049,47500.0
2014-09-02 11:30:00,42.25,42.3,42.25,42.28,28200.0,29.049,29.0833,29.049,29.0696,28200.0
2014-09-02 11:40:00,42.28,42.28,42.18,42.19,79100.0,29.0696,29.0696,29.0008,29.0077,79100.0
2014-09-02 11:50:00,42.2,42.21,42.14,42.17,48800.0,29.0146,29.0215,28.9733,28.994,48800.0
2014-09-02 12:00:00,42.18,42.21,42.16,42.2,34500.0,29.0008,29.0215,28.9871,29.0146,34500.0
2014-09-02 12:10:00,42.2,42.23,42.19,42.23,35200.0,29.0146,29.0352,29.0077,29.0352,35200.0
2014-09-02 12:20:00,42.23,42.23,42.2,42.2,35400.0,29.0352,29.0352,29.0146,29.0146,35400.0
2014-09-02 12:30:00,42.21,42.21,42.11,42.12,118100.0,29.0215,29.0215,28.9527,28.9596,118100.0
2014-09-02 12:40:00,42.12,42.15,42.1,42.13,48200.0,28.9596,28.9802,28.9458,28.9665,48200.0
2014-09-02 12:50:00,42.13,42.13,42.09,42.09,36000.0,28.9665,28.9665,28.939,28.939,36000.0
2014-09-02 13:00:00,42.09,42.12,42.07,42.12,47000.0,28.939,28.9596,28.9252,28.9596,47000.0
2014-09-02 13:10:00,42.12,42.12,42.1,42.1,28200.0,28.9596,28.9596,28.9458,28.9458,28200.0
2014-09-02 13:20:00,42.09,42.12,42.07,42.07,41900.0,28.939,28.9596,28.9252,28.9252,41900.0
2014-09-02 13:30:00,42.08,42.12,42.07,42.11,43700.0,28.9321,28.9596,28.9252,28.9527,43700.0
2014-09-02 13:40:00,42.11,42.13,42.11,42.13,18700.0,28.9527,28.9665,28.9527,28.9665,18700.0
2014-09-02 13:50:00,42.13,42.17,42.12,42.16,43000.0,28.9665,28.994,28.9596,28.9871,43000.0
2014-09-02 14:00:00,42.16,42.19,42.15,42.18,41800.0,28.9871,29.0077,28.9802,29.0008,41800.0
2014-09-02 14:10:00,42.18,42.2,42.16,42.2,38100.0,29.0008,29.0146,28.9871,29.0146,38100.0
2014-09-02 14:20:00,42.2,42.21,42.19,42.21,35900.0,29.0146,29.0215,29.0077,29.0215,35900.0
2014-09-02 14:30:00,42.21,42.23,42.21,42.23,58300.0,29.0215,29.0352,29.0215,29.0352,58300.0
2014-09-02 14:40:00,42.22,42.26,42.22,42.26,33700.0,29.0283,29.0558,29.0283,29.0558,33700.0
2014-09-02 14:50:00,42.26,42.28,42.25,42.25,49400.0,29.0558,29.0696,29.049,29.049,49400.0
2014-09-02 15:00:00,42.25,42.26,42.23,42.24,63100.0,29.049,29.0558,29.0352,29.0421,63100.0
2014-09-02 15:10:00,42.24,42.26,42.23,42.23,185300.0,29.0421,29.0558,29.0352,29.0352,185300.0
2014-09-02 15:20:00,42.23,42.23,42.2,42.21,138600.0,29.0352,29.0352,29.0146,29.0215,138600.0
2014-09-02 15:30:00,42.22,42.22,42.19,42.2,131100.0,29.0283,29.0283,29.0077,29.0146,131100.0
2014-09-02 15:40:00,42.2,42.26,42.2,42.25,229200.0,29.0146,29.0558,29.0146,29.049,229200.0
2014-09-02 15:50:00,42.24,42.27,42.23,42.27,318000.0,29.0421,29.0627,29.0352,29.0627,318000.0
2014-09-03 09:30:00,42.48,42.51,42.37,42.41,80000.0,29.2071,29.2277,29.1315,29.159,80000.0
2014-09-03 09:40:00,42.4,42.43,42.38,42.4,230400.0,29.1521,29.1727,29.1383,29.1521,230400.0
2014-09-03 09:50:00,42.4,42.41,42.38,42.4,78300.0,29.1521,29.159,29.1383,29.1521,78300.0
2014-09-03 10:00:00,42.4,42.44,42.38,42.41,175400.0,29.1521,29.1796,29.1383,29.159,175400.0
2014-09-03 10:10:00,42.4,42.42,42.38,42.4,106200.0,29.1521,29.1658,29.1383,29.1521,106200.0
2014-09-03 10:20:00,42.4,42.4,42.33,42.38,99000.0,29.1521,29.1521,29.104,29.1383,99000.0
2014-09-03 10:30:00,42.38,42.39,42.34,42.35,58100.0,29.1383,29.1452,29.1108,29.1177,58100.0
2014-09-03 10:40:00,42.36,42.38,42.32,42.35,127300.0,29.1246,29.1383,29.0971,29.1177,127300.0
2014-09-03 10:50:00,42.35,42.36,42.33,42.33,151500.0,29.1177,29.1246,29.104,29.104,151500.0
2014-09-03 11:00:00,42.34,42.35,42.32,42.34,43000.0,29.1108,29.1177,29.0971,29.1108,43000.0
2014-09-03 11:10:00,42.34,42.35,42.28,42.28,55400.0,29.1108,29.1177,29.0696,29.0696,55400.0
2014-09-03 11:20:00,42.29,42.31,42.21,42.21,92000.0,29.0765,29.0902,29.0215,29.0215,92000.0
2014-09-03 11:30:00,42.22,42.27,42.22,42.26,50200.0,29.0283,29.0627,29.0283,29.0558,50200.0
2014-09-03 11:40:00,42.25,42.27,42.2,42.21,56000.0,29.049,29.0627,29.0146,29.0215,56000.0
2014-09-03 11:50:00,42.21,42.25,42.19,42.19,67100.0,29.0215,29.049,29.0077,29.0077,67100.0
2014-09-03 12:00:00,42.19,42.2,42.17,42.17,39900.0,29.0077,29.0146,28.994,28.994,39900.0
2014-09-03 12:10:00,42.17,42.21,42.17,42.2,42300.0,28.994,29.0215,28.994,29.0146,42300.0
2014-09-03 12:20:00,42.2,42.21,42.18,42.21,24800.0,29.0146,29.0215,29.0008,29.0215,24800.0
2014-09-03 12:30:00,42.21,42.22,42.18,42.2,71100.0,29.0215,29.0283,29.0008,29.0146,71100.0
2014-09-03 12:40:00,42.19,42.24,42.19,42.21,44000.0,29.0077,29.0421,29.0077,29.0215,44000.0
2014-09-03 12:50:00,42.21,42.25,42.21,42.24,31100.0,29.0215,29.049,29.0215,29.0421,31100.0
2014-09-03 13:00:00,42.25,42.26,42.23,42.23,38100.0,29.049,29.0558,29.0352,29.0352,38100.0
2014-09-03 13:10:00,42.24,42.25,42.23,42.23,27400.0,29.0421,29.049,29.0352,29.0352,27400.0
2014-09-03 13:20:00,42.23,42.24,42.22,42.23,26700.0,29.0352,29.0421,29.0283,29.0352,26700.0
2014-09-03 13:30:00,42.24,42.28,42.24,42.26,46200.0,29.0421,29.0696,29.0421,29.0558,46200.0
2014-09-03 13:40:00,42.26,42.28,42.24,42.24,66100.0,29.0558,29.0696,29.0421,29.0421,66100.0
2014-09-03 13:50:00,42.24,42.26,42.21,42.25,46800.0,29.0421,29.0558,29.0215,29.049,46800.0
2014-09-03 14:00:00,42.26,42.26,42.23,42.23,55100.0,29.0558,29.0558,29.0352,29.0352,55100.0
2014-09-03 14:10:00,42.22,42.23,42.17,42.17,59500.0,29.0283,29.0352,28.994,28.994,59500.0
2014-09-03 14:20:00,42.17,42.17,42.11,42.14,278200.0,28.994,28.994,28.9527,28.9733,278200.0
2014-09-03 14:30:00,42.14,42.17,42.14,42.15,103200.0,28.9733,28.994,28.9733,28.9802,103200.0
2014-09-03 14:40:00,42.16,42.16,42.1,42.1,109500.0,28.9871,28.9871,28.9458,28.9458,109500.0
2014-09-03 14:50:00,42.11,42.11,42.05,42.05,110200.0,28.9527,28.9527,28.9115,28.9115,110200.0
2014-09-03 15:00:00,42.05,42.06,42.01,42.05,147000.0,28.9115,28.9183,28.884,28.9115,147000.0
2014-09-03 15:10:00,42.05,42.08,42.04,42.08,97800.0,28.9115,28.9321,28.9046,28.9321,97800.0
2014-09-03 15:20:00,42.07,42.07,42.04,42.05,138900.0,28.9252,28.9252,28.9046,28.9115,138900.0
2014-09-03 15:30:00,42.05,42.08,42.03,42.06,160400.0,28.9115,28.9321,28.8977,28.9183,160400.0
2014-09-03 15:40:00,42.07,42.1,42.05,42.07,162200.0,28.9252,28.9458,28.9115,28.9252,162200.0
2014-09-03 15:50:00,42.07,42.13,42.07,42.11,291800.0,28.9252,28.9665,28.9252,28.9527,291800.0
2014-09-04 09:30:00,42.08,42.31,42.05,42.29,196600.0,28.9321,29.0902,28.9115,29.0765,196600.0
2014-09-04 09:40:00,42.28,42.35,42.24,42.27,152900.0,29.0696,29.1177,29.0421,29.0627,152900.0
2014-09-04 09:50:00,42.28,42.43,42.28,42.42,115100.0,29.0696,29.1727,29.0696,29.1658,115100.0
2014-09-04 10:00:00,42.42,42.5,42.41,42.49,193000.0,29.1658,29.2209,29.159,29.214,193000.0
2014-09-04 10:10:00,42.49,42.55,42.45,42.45,76600.0,29.214,29.2552,29.1865,29.1865,76600.0
2014-09-04 10:20:00,42.45,42.52,42.45,42.51,64700.0,29.1865,29.2346,29.1865,29.2277,64700.0
2014-09-04 10:30:00,42.51,42.55,42.45,42.47,90200.0,29.2277,29.2552,29.1865,29.2002,90200.0
2014-09-04 10:40:00,42.47,42.49,42.45,42.48,91400.0,29.2002,29.214,29.1865,29.2071,91400.0
2014-09-04 10:50:00,42.47,42.48,42.44,42.45,48400.0,29.2002,29.2071,29.1796,29.1865,48400.0
2014-09-04 11:00:00,42.46,42.5,42.45,42.47,77700.0,29.1934,29.2209,29.1865,29.2002,77700.0
2014-09-04 11:10:00,42.47,42.47,42.45,42.47,46400.0,29.2002,29.2002,29.1865,29.2002,46400.0
2014-09-04 11:20:00,42.47,42.49,42.43,42.43,40300.0,29.2002,29.214,29.1727,29.1727,40300.0
2014-09-04 11:30:00,42.43,42.47,42.41,42.47,60700.0,29.1727,29.2002,29.159,29.2002,60700.0
2014-09-04 11:40:00,42.47,42.49,42.45,42.49,32900.0,29.2002,29.214,29.1865,29.214,32900.0
2014-09-04 11:50:00,42.49,42.52,42.48,42.5,39800.0,29.214,29.2346,29.2071,29.2209,39800.0
2014-09-04 12:00:00,42.5,42.5,42.49,42.5,37500.0,29.2209,29.2209,29.214,29.2209,37500.0
2014-09-04 12:10:00,42.5,42.5,42.45,42.45,34600.0,29.2209,29.2209,29.1865,29.1865,34600.0
2014-09-04 12:20:00,42.45,42.47,42.44,42.45,87700.0,29.1865,29.2002,29.1796,29.1865,87700.0
2014-09-04 12:30:00,42.45,42.48,42.43,42.47,55700.0,29.1865,29.2071,29.1727,29.2002,55700.0
2014-09-04 12:40:00,42.46,42.47,42.36,42.36,110300.0,29.1934,29.2002,29.1246,29.1246,110300.0
2014-09-04 12:50:00,42.37,42.38,42.34,42.34,73300.0,29.1315,29.1383,29.1108,29.1108,73300.0
2014-09-04 13:00:00,42.34,42.35,42.32,42.33,59800.0,29.1108,29.1177,29.0971,29.104,59800.0
2014-09-04 13:10:00,42.33,42.34,42.3,42.31,63300.0,29.104,29.1108,29.0833,29.0902,63300.0
2014-09-04 13:20:00,42.3,42.31,42.28,42.29,110600.0,29.0833,29.0902,29.0696,29.0765,110600.0
2014-09-04 13:30:00,42.29,42.29,42.25,42.25,47000.0,29.0765,29.0765,29.049,29.049,47000.0
2014-09-04 13:40:00,42.26,42.28,42.25,42.27,55800.0,29.0558,29.0696,29.049,29.0627,55800.0
2014-09-04 13:50:00,42.26,42.28,42.26,42.27,57500.0,29.0558,29.0696,29.0558,29.0627,57500.0
2014-09-04 14:00:00,42.26,42.27,42.24,42.24,65000.0,29.0558,29.0627,29.0421,29.0421,65000.0
2014-09-04 14:10:00,42.24,42.25,42.24,42.25,30900.0,29.0421,29.049,29.0421,29.049,30900.0
2014-09-04 14:20:00,42.24,42.25,42.21,42.21,59500.0,29.0421,29.049,29.0215,29.0215,59500.0
2014-09-04 14:30:00,42.21,42.22,42.15,42.16,164000.0,29.0215,29.0283,28.9802,28.9871,164000.0
2014-09-04 14:40:00,42.15,42.18,42.15,42.15,52500.0,28.9802,29.0008,28.9802,28.9802,52500.0
2014-09-04 14:50:00,42.16,42.22,42.15,42.16,129100.0,28.9871,29.0283,28.9802,28.9871,129100.0
2014-09-04 15:00:00,42.16,42.19,42.15,42.17,152100.0,28.9871,29.0077,28.9802,28.994,152100.0
2014-09-04 15:10:00,42.17,42.18,42.1,42.13,116600.0,28.994,29.0008,28.9458,28.9665,116600.0
2014-09-04 15:20:00,42.12,42.17,42.09,42.16,103600.0,28.9596,28.994,28.939,28.9871,103600.0
2014-09-04 15:30:00,42.16,42.19,42.14,42.14,142200.0,28.9871,29.0077,28.9733,28.9733,142200.0
2014-09-04 15:40:00,42.14,42.21,42.13,42.2,165200.0,28.9733,29.0215,28.9665,29.0146,165200.0
2014-09-04 15:50:00,42.2,42.24,42.18,42.24,260300.0,29.0146,29.0421,29.0008,29.0421,260300.0
2014-09-05 09:30:00,42.12,42.22,42.0,42.02,196800.0,28.9596,29.0283,28.8771,28.8908,196800.0
2014-09-05 09:40:00,42.02,42.2,42.02,42.17,238100.0,28.8908,29.0146,28.8908,28.994,238100.0
2014-09-05 09:50:00,42.17,42.17,42.07,42.07,157000.0,28.994,28.994,28.9252,28.9252,157000.0
2014-09-05 10:00:00,42.08,42.09,41.96,41.99,125900.0,28.9321,28.939,28.8496,28.8702,125900.0
2014-09-05 10:10:00,42.0,42.02,41.93,41.94,115800.0,28.8771,28.8908,28.829,28.8358,115800.0
2014-09-05 10:20:00,41.93,41.99,41.93,41.98,133600.0,28.829,28.8702,28.829,28.8633,133600.0
2014-09-05 10:30:00,41.98,42.02,41.9,41.91,114500.0,28.8633,28.8908,28.8083,28.8152,114500.0
2014-09-05 10:40:00,41.91,41.97,41.89,41.93,228900.0,28.8152,28.8565,28.8014,28.829,228900.0
2014-09-05 10:50:00,41.92,42.01,41.92,41.98,128000.0,28.8221,28.884,28.8221,28.8633,128000.0
2014-09-05 11:00:00,41.98,42.04,41.98,42.01,199400.0,28.8633,28.9046,28.8633,28.884,199400.0
2014-09-05 11:10:00,42.02,42.03,41.98,41.99,103700.0,28.8908,28.8977,28.8633,28.8702,103700.0
2014-09-05 11:20:00,42.0,42.01,41.98,42.01,111500.0,28.8771,28.884,28.8633,28.884,111500.0
2014-09-05 11:30:00,42.0,42.03,41.96,41.96,79800.0,28.8771,28.8977,28.8496,28.8496,79800.0
2014-09-05 11:40:00,41.96,42.01,41.95,41.98,48500.0,28.8496,28.884,28.8427,28.8633,48500.0
2014-09-05 11:50:00,41.99,42.03,41.98,42.01,90300.0,28.8702,28.8977,28.8633,28.884,90300.0
2014-09-05 12:00:00,42.0,42.07,41.99,42.05,106500.0,28.8771,28.9252,28.8702,28.9115,106500.0
2014-09-05 12:10:00,42.06,42.08,42.04,42.07,83800.0,28.9183,28.9321,28.9046,28.9252,83800.0
2014-09-05 12:20:00,42.06,42.07,42.03,42.05,62400.0,28.9183,28.9252,28.8977,28.9115,62400.0
2014-09-05 12:30:00,42.05,42.06,42.04,42.05,216700.0,28.9115,28.9183,28.9046,28.9115,216700.0
2014-09-05 12:40:00,42.05,42.06,42.05,42.05,103000.0,28.9115,28.9183,28.9115,28.9115,103000.0
2014-09-05 12:50:00,42.05,42.05,42.03,42.05,87400.0,28.9115,28.9115,28.8977,28.9115,87400.0
2014-09-05 13:00:00,42.05,42.06,42.03,42.03,353300.0,28.9115,28.9183,28.8977,28.8977,353300.0
2014-09-05 13:10:00,42.03,42.08,42.02,42.07,262400.0,28.8977,28.9321,28.8908,28.9252,262400.0
2014-09-05 13:20:00,42.08,42.09,42.05,42.05,83000.0,28.9321,28.939,28.9115,28.9115,83000.0
2014-09-05 13:30:00,42.06,42.07,42.04,42.05,102800.0,28.9183,28.9252,28.9046,28.9115,102800.0
2014-09-05 13:40:00,42.05,42.05,42.04,42.05,101200.0,28.9115,28.9115,28.9046,28.9115,101200.0
2014-09-05 13:50:00,42.04,42.05,42.0,42.02,254800.0,28.9046,28.9115,28.8771,28.8908,254800.0
2014-09-05 14:00:00,42.02,42.08,42.01,42.03,236500.0,28.8908,28.9321,28.884,28.8977,236500.0
2014-09-05 14:10:00,42.04,42.05,42.02,42.05,170500.0,28.9046,28.9115,28.8908,28.9115,170500.0
2014-09-05 14:20:00,42.04,42.07,42.04,42.05,116000.0,28.9046,28.9252,28.9046,28.9115,116000.0
2014-09-05 14:30:00,42.06,42.08,42.03,42.07,99500.0,28.9183,28.9321,28.8977,28.9252,99500.0
2014-09-05 14:40:00,42.06,42.1,42.06,42.1,86500.0,28.9183,28.9458,28.9183,28.9458,86500.0
2014-09-05 14:50:00,42.09,42.12,42.09,42.12,162000.0,28.939,28.9596,28.939,28.9596,162000.0
2014-09-05 15:00:00,42.12,42.12,42.08,42.08,198700.0,28.9596,28.9596,28.9321,28.9321,198700.0
2014-09-05 15:10:00,42.09,42.12,42.08,42.12,209200.0,28.939,28.9596,28.9321,28.9596,209200.0
2014-09-05 15:20:00,42.12,42.12,42.06,42.07,168800.0,28.9596,28.9596,28.9183,28.9252,168800.0
2014-09-05 15:30:00,42.08,42.09,42.06,42.09,113200.0,28.9321,28.939,28.9183,28.939,113200.0
2014-09-05 15:40:00,42.09,42.16,42.08,42.13,219800.0,28.939,28.9871,28.9321,28.9665,219800.0
2014-09-05 15:50:00,42.13,42.18,42.12,42.14,489200.0,28.9665,29.0008,28.9596,28.9733,489200.0
2014-09-08 09:30:00,42.19,42.2,42.07,42.16,190300.0,29.0077,29.0146,28.9252,28.9871,190300.0
2014-09-08 09:40:00,42.15,42.15,42.06,42.1,164400.0,28.9802,28.9802,28.9183,28.9458,164400.0
2014-09-08 09:50:00,42.1,42.13,42.08,42.09,55700.0,28.9458,28.9665,28.9321,28.939,55700.0
2014-09-08 10:00:00,42.1,42.16,42.09,42.09,75100.0,28.9458,28.9871,28.939,28.939,75100.0
2014-09-08 10:10:00,42.09,42.11,42.04,42.04,55700.0,28.939,28.9527,28.9046,28.9046,55700.0
2014-09-08 10:20:00,42.04,42.06,41.97,41.99,126800.0,28.9046,28.9183,28.8565,28.8702,126800.0
2014-09-08 10:30:00,41.99,42.0,41.87,41.93,257000.0,28.8702,28.8771,28.7877,28.829,257000.0
2014-09-08 10:40:00,41.92,41.95,41.88,41.88,194900.0,28.8221,28.8427,28.7946,28.7946,194900.0
2014-09-08 10:50:00,41.88,41.97,41.88,41.95,101200.0,28.7946,28.8565,28.7946,28.8427,101200.0
2014-09-08 11:00:00,41.95,41.96,41.91,41.94,173400.0,28.8427,28.8496,28.8152,28.8358,173400.0
2014-09-08 11:10:00,41.93,41.95,41.91,41.94,100100.0,28.829,28.8427,28.8152,28.8358,100100.0
2014-09-08 11:20:00,41.94,42.01,41.93,41.97,316600.0,28.8358,28.884,28.829,28.8565,316600.0
2014-09-08 11:30:00,41.98,42.05,41.98,42.02,64300.0,28.8633,28.9115,28.8633,28.8908,64300.0
2014-09-08 11:40:00,42.01,42.03,42.0,42.0,77600.0,28.884,28.8977,28.8771,28.8771,77600.0
2014-09-08 11:50:00,42.0,42.02,41.98,42.0,63600.0,28.8771,28.8908,28.8633,28.8771,63600.0
2014-09-08 12:00:00,42.0,42.03,41.98,42.01,55100.0,28.8771,28.8977,28.8633,28.884,55100.0
2014-09-08 12:10:00,42.02,42.02,41.97,41.99,49300.0,28.8908,28.8908,28.8565,28.8702,49300.0
2014-09-08 12:20:00,41.98,42.02,41.98,42.02,34300.0,28.8633,28.8908,28.8633,28.8908,34300.0
2014-09-08 12:30:00,42.02,42.04,42.01,42.02,40800.0,28.8908,28.9046,28.884,28.8908,40800.0
2014-09-08 12:40:00,42.02,42.04,42.01,42.02,45100.0,28.8908,28.9046,28.884,28.8908,45100.0
2014-09-08 12:50:00,42.02,42.04,41.99,42.0,183700.0,28.8908,28.9046,28.8702,28.8771,183700.0
2014-09-08 13:00:00,42.0,42.01,41.91,41.94,82400.0,28.8771,28.884,28.8152,28.8358,82400.0
2014-09-08 13:10:00,41.94,41.96,41.91,41.91,135600.0,28.8358,28.8496,28.8152,28.8152,135600.0
2014-09-08 13:20:00,41.91,41.96,41.9,41.92,132000.0,28.8152,28.8496,28.8083,28.8221,132000.0
2014-09-08 13:30:00,41.92,41.95,41.89,41.94,48600.0,28.8221,28.8427,28.8014,28.8358,48600.0
2014-09-08 13:40:00,41.94,41.95,41.89,41.91,95700.0,28.8358,28.8427,28.8014,28.8152,95700.0
2014-09-08 13:50:00,41.92,41.95,41.91,41.95,105000.0,28.8221,28.8427,28.8152,28.8427,105000.0
2014-09-08 14:00:00,41.94,41.98,41.93,41.97,88200.0,28.8358,28.8633,28.829,28.8565,88200.0
2014-09-08 14:10:00,41.97,42.0,41.94,41.99,111100.0,28.8565,28.8771,28.8358,28.8702,111100.0
2014-09-08 14:20:00,41.99,42.0,41.97,41.99,37000.0,28.8702,28.8771,28.8565,28.8702,37000.0
2014-09-08 14:30:00,41.98,42.0,41.98,42.0,84400.0,28.8633,28.8771,28.8633,28.8771,84400.0
2014-09-08 14:40:00,42.0,42.03,41.98,42.02,62500.0,28.8771,28.8977,28.8633,28.8908,62500.0
2014-09-08 14:50:00,42.02,42.05,42.01,42.03,69900.0,28.8908,28.9115,28.884,28.8977,69900.0
2014-09-08 15:00:00,42.02,42.07,42.02,42.05,53900.0,28.8908,28.9252,28.8908,28.9115,53900.0
2014-09-08 15:10:00,42.05,42.07,42.03,42.03,219800.0,28.9115,28.9252,28.8977,28.8977,219800.0
2014-09-08 15:20:00,42.03,42.04,41.99,42.0,352700.0,28.8977,28.9046,28.8702,28.8771,352700.0
2014-09-08 15:30:00,42.0,42.06,42.0,42.06,119500.0,28.8771,28.9183,28.8771,28.9183,119500.0
2014-09-08 15:40:00,42.06,42.06,42.0,42.01,331500.0,28.9183,28.9183,28.8771,28.884,331500.0
2014-09-08 15:50:00,42.02,42.07,42.01,42.03,409000.0,28.8908,28.9252,28.884,28.8977,409000.0
2014-09-09 09:30:00,41.88,41.88,41.7,41.76,152700.0,28.7946,28.7946,28.6708,28.7121,152700.0
2014-09-09 09:40:00,41.75,41.77,41.69,41.73,106000.0,28.7052,28.7189,28.6639,28.6914,106000.0
2014-09-09 09:50:00,41.72,41.72,41.65,41.66,88200.0,28.6846,28.6846,28.6364,28.6433,88200.0
2014-09-09 10:00:00,41.66,41.67,41.62,41.62,516800.0,28.6433,28.6502,28.6158,28.6158,516800.0
2014-09-09 10:10:00,41.63,41.63,41.5,41.53,289400.0,28.6227,28.6227,28.5333,28.5539,289400.0
2014-09-09 10:20:00,41.52,41.59,41.48,41.59,111000.0,28.5471,28.5952,28.5196,28.5952,111000.0
2014-09-09 10:30:00,41.59,41.61,41.51,41.54,104400.0,28.5952,28.6089,28.5402,28.5608,104400.0
2014-09-09 10:40:00,41.53,41.6,41.5,41.55,93400.0,28.5539,28.6021,28.5333,28.5677,93400.0
2014-09-09 10:50:00,41.56,41.56,41.51,41.55,229000.0,28.5746,28.5746,28.5402,28.5677,229000.0
2014-09-09 11:00:00,41.55,41.72,41.55,41.71,119400.0,28.5677,28.6846,28.5677,28.6777,119400.0
2014-09-09 11:10:00,41.71,41.75,41.7,41.74,107500.0,28.6777,28.7052,28.6708,28.6983,107500.0
2014-09-09 11:20:00,41.75,41.8,41.74,41.8,108800.0,28.7052,28.7396,28.6983,28.7396,108800.0
2014-09-09 11:30:00,41.79,41.84,41.79,41.81,117800.0,28.7327,28.7671,28.7327,28.7464,117800.0
2014-09-09 11:40:00,41.81,41.82,41.78,41.82,59000.0,28.7464,28.7533,28.7258,28.7533,59000.0
2014-09-09 11:50:00,41.82,41.82,41.73,41.74,76000.0,28.7533,28.7533,28.6914,28.6983,76000.0
2014-09-09 12:00:00,41.74,41.79,41.73,41.78,62000.0,28.6983,28.7327,28.6914,28.7258,62000.0
2014-09-09 12:10:00,41.79,41.82,41.75,41.79,90500.0,28.7327,28.7533,28.7052,28.7327,90500.0
2014-09-09 12:20:00,41.79,41.83,41.78,41.8,58800.0,28.7327,28.7602,28.7258,28.7396,58800.0
2014-09-09 12:30:00,41.8,41.81,41.78,41.81,33400.0,28.7396,28.7464,28.7258,28.7464,33400.0
2014-09-09 12:40:00,41.81,41.81,41.77,41.77,37300.0,28.7464,28.7464,28.7189,28.7189,37300.0
2014-09-09 12:50:00,41.78,41.79,41.75,41.75,56400.0,28.7258,28.7327,28.7052,28.7052,56400.0
2014-09-09 13:00:00,41.75,41.8,41.74,41.75,42100.0,28.7052,28.7396,28.6983,28.7052,42100.0
2014-09-09 13:10:00,41.77,41.8,41.75,41.77,34300.0,28.7189,28.7396,28.7052,28.7189,34300.0
2014-09-09 13:20:00,41.78,41.78,41.73,41.77,46300.0,28.7258,28.7258,28.6914,28.7189,46300.0
2014-09-09 13:30:00,41.77,41.83,41.76,41.82,80300.0,28.7189,28.7602,28.7121,28.7533,80300.0
2014-09-09 13:40:00,41.82,41.91,41.8,41.9,94800.0,28.7533,28.8152,28.7396,28.8083,94800.0
2014-09-09 13:50:00,41.9,41.91,41.83,41.84,75000.0,28.8083,28.8152,28.7602,28.7671,75000.0
2014-09-09 14:00:00,41.84,41.84,41.74,41.75,77100.0,28.7671,28.7671,28.6983,28.7052,77100.0
2014-09-09 14:10:00,41.75,41.77,41.74,41.77,67100.0,28.7052,28.7189,28.6983,28.7189,67100.0
2014-09-09 14:20:00,41.77,41.77,41.71,41.73,52400.0,28.7189,28.7189,28.6777,28.6914,52400.0
2014-09-09 14:30:00,41.73,41.78,41.71,41.77,53100.0,28.6914,28.7258,28.6777,28.7189,53100.0
2014-09-09 14:40:00,41.77,41.78,41.7,41.71,53200.0,28.7189,28.7258,28.6708,28.6777,53200.0
2014-09-09 14:50:00,41.71,41.75,41.7,41.73,75800.0,28.6777,28.7052,28.6708,28.6914,75800.0
2014-09-09 15:00:00,41.73,41.73,41.64,41.65,136000.0,28.6914,28.6914,28.6296,28.6364,136000.0
2014-09-09 15:10:00,41.65,41.7,41.64,41.67,136000.0,28.6364,28.6708,28.6296,28.6502,136000.0
2014-09-09 15:20:00,41.66,41.7,41.62,41.7,169600.0,28.6433,28.6708,28.6158,28.6708,169600.0
2014-09-09 15:30:00,41.7,41.7,41.62,41.62,210600.0,28.6708,28.6708,28.6158,28.6158,210600.0
2014-09-09 15:40:00,41.63,41.66,41.6,41.62,250700.0,28.6227,28.6433,28.6021,28.6158,250700.0
2014-09-09 15:50:00,41.61,41.62,41.58,41.59,732100.0,28.6089,28.6158,28.5883,28.5952,732100.0
2014-09-10 09:30:00,41.63,41.89,41.62,41.81,175400.0,28.6227,28.8014,28.6158,28.7464,175400.0
2014-09-10 09:40:00,41.81,41.82,41.66,41.72,349100.0,28.7464,28.7533,28.6433,28.6846,349100.0
2014-09-10 09:50:00,41.73,41.73,41.66,41.72,80100.0,28.6914,28.6914,28.6433,28.6846,80100.0
2014-09-10 10:00:00,41.74,41.81,41.7,41.8,98300.0,28.6983,28.7464,28.6708,28.7396,98300.0
2014-09-10 10:10:00,41.8,41.81,41.7,41.73,87000.0,28.7396,28.7464,28.6708,28.6914,87000.0
2014-09-10 10:20:00,41.72,41.76,41.66,41.72,89100.0,28.6846,28.7121,28.6433,28.6846,89100.0
2014-09-10 10:30:00,41.73,41.74,41.64,41.64,82800.0,28.6914,28.6983,28.6296,28.6296,82800.0
2014-09-10 10:40:00,41.64,41.73,41.64,41.69,135300.0,28.6296,28.6914,28.6296,28.6639,135300.0
2014-09-10 10:50:00,41.68,41.76,41.66,41.7,217600.0,28.6571,28.7121,28.6433,28.6708,217600.0
2014-09-10 11:00:00,41.71,41.74,41.68,41.72,72800.0,28.6777,28.6983,28.6571,28.6846,72800.0
2014-09-10 11:10:00,41.72,41.79,41.7,41.76,98600.0,28.6846,28.7327,28.6708,28.7121,98600.0
2014-09-10 11:20:00,41.76,41.77,41.72,41.73,56800.0,28.7121,28.7189,28.6846,28.6914,56800.0
2014-09-10 11:30:00,41.73,41.74,41.69,41.74,96100.0,28.6914,28.6983,28.6639,28.6983,96100.0
2014-09-10 11:40:00,41.74,41.74,41.69,41.71,83400.0,28.6983,28.6983,28.6639,28.6777,83400.0
2014-09-10 11:50:00,41.71,41.76,41.71,41.75,35400.0,28.6777,28.7121,28.6777,28.7052,35400.0
2014-09-10 12:00:00,41.75,41.77,41.7,41.71,53300.0,28.7052,28.7189,28.6708,28.6777,53300.0
2014-09-10 12:10:00,41.72,41.76,41.7,41.75,50000.0,28.6846,28.7121,28.6708,28.7052,50000.0
2014-09-10 12:20:00,41.75,41.84,41.75,41.8,48000.0,28.7052,28.7671,28.7052,28.7396,48000.0
2014-09-10 12:30:00,41.81,41.82,41.78,41.81,57500.0,28.7464,28.7533,28.7258,28.7464,57500.0
2014-09-10 12:40:00,41.81,41.83,41.8,41.8,45000.0,28.7464,28.7602,28.7396,28.7396,45000.0
2014-09-10 12:50:00,41.81,41.82,41.78,41.8,51200.0,28.7464,28.7533,28.7258,28.7396,51200.0
2014-09-10 13:00:00,41.8,41.89,41.8,41.88,115100.0,28.7396,28.8014,28.7396,28.7946,115100.0
2014-09-10 13:10:00,41.87,41.91,41.87,41.9,80600.0,28.7877,28.8152,28.7877,28.8083,80600.0
2014-09-10 13:20:00,41.9,41.9,41.84,41.85,48500.0,28.8083,28.8083,28.7671,28.7739,48500.0
2014-09-10 13:30:00,41.86,41.88,41.82,41.84,144200.0,28.7808,28.7946,28.7533,28.7671,144200.0
2014-09-10 13:40:00,41.83,41.89,41.83,41.89,38700.0,28.7602,28.8014,28.7602,28.8014,38700.0
2014-09-10 13:50:00,41.88,41.9,41.84,41.88,209800.0,28.7946,28.8083,28.7671,28.7946,209800.0
2014-09-10 14:00:00,41.88,41.9,41.8,41.8,156700.0,28.7946,28.8083,28.7396,28.7396,156700.0
2014-09-10 14:10:00,41.8,41.84,41.8,41.83,66900.0,28.7396,28.7671,28.7396,28.7602,66900.0
2014-09-10 14:20:00,41.82,41.84,41.8,41.83,64200.0,28.7533,28.7671,28.7396,28.7602,64200.0
2014-09-10 14:30:00,41.83,41.83,41.78,41.78,64400.0,28.7602,28.7602,28.7258,28.7258,64400.0
2014-09-10 14:40:00,41.79,41.82,41.78,41.8,88700.0,28.7327,28.7533,28.7258,28.7396,88700.0
2014-09-10 14:50:00,41.8,41.81,41.77,41.79,91900.0,28.7396,28.7464,28.7189,28.7327,91900.0
2014-09-10 15:00:00,41.79,41.87,41.78,41.87,110200.0,28.7327,28.7877,28.7258,28.7877,110200.0
2014-09-10 15:10:00,41.87,41.88,41.83,41.87,113300.0,28.7877,28.7946,28.7602,28.7877,113300.0
2014-09-10 15:20:00,41.87,41.87,41.83,41.84,105400.0,28.7877,28.7877,28.7602,28.7671,105400.0
2014-09-10 15:30:00,41.84,41.87,41.83,41.85,136700.0,28.7671,28.7877,28.7602,28.7739,136700.0
2014-09-10 15:40:00,41.84,41.88,41.81,41.87,444100.0,28.7671,28.7946,28.7464,28.7877,444100.0
2014-09-10 15:50:00,41.87,41.88,41.83,41.85,354900.0,28.7877,28.7946,28.7602,28.7739,354900.0
2014-09-11 09:30:00,41.75,41.9,41.72,41.85,135200.0,28.7052,28.8083,28.6846,28.7739,135200.0
2014-09-11 09:40:00,41.86,41.93,41.86,41.92,105800.0,28.7808,28.829,28.7808,28.8221,105800.0
2014-09-11 09:50:00,41.93,42.04,41.92,42.04,91900.0,28.829,28.9046,28.8221,28.9046,91900.0
2014-09-11 10:00:00,42.03,42.07,42.02,42.06,214200.0,28.8977,28.9252,28.8908,28.9183,214200.0
2014-09-11 10:10:00,42.06,42.08,42.03,42.08,175000.0,28.9183,28.9321,28.8977,28.9321,175000.0
2014-09-11 10:20:00,42.07,42.13,42.01,42.01,149300.0,28.9252,28.9665,28.884,28.884,149300.0
2014-09-11 10:30:00,42.01,42.03,41.94,41.96,97300.0,28.884,28.8977,28.8358,28.8496,97300.0
2014-09-11 10:40:00,41.96,42.0,41.92,41.98,94300.0,28.8496,28.8771,28.8221,28.8633,94300.0
2014-09-11 10:50:00,41.98,41.99,41.9,41.95,65900.0,28.8633,28.8702,28.8083,28.8427,65900.0
2014-09-11 11:00:00,41.96,41.99,41.94,41.96,72200.0,28.8496,28.8702,28.8358,28.8496,72200.0
2014-09-11 11:10:00,41.96,42.02,41.95,42.01,43300.0,28.8496,28.8908,28.8427,28.884,43300.0
2014-09-11 11:20:00,42.02,42.03,41.98,41.98,56900.0,28.8908,28.8977,28.8633,28.8633,56900.0
2014-09-11 11:30:00,41.99,42.06,41.99,42.04,49200.0,28.8702,28.9183,28.8702,28.9046,49200.0
2014-09-11 11:40:00,42.05,42.09,42.02,42.07,54700.0,28.9115,28.939,28.8908,28.9252,54700.0
2014-09-11 11:50:00,42.07,42.1,42.06,42.08,37600.0,28.9252,28.9458,28.9183,28.9321,37600.0
2014-09-11 12:00:00,42.07,42.12,42.05,42.05,68800.0,28.9252,28.9596,28.9115,28.9115,68800.0
2014-09-11 12:10:00,42.04,42.04,42.01,42.02,52800.0,28.9046,28.9046,28.884,28.8908,52800.0
2014-09-11 12:20:00,42.02,42.13,42.01,42.13,62100.0,28.8908,28.9665,28.884,28.9665,62100.0
2014-09-11 12:30:00,42.12,42.13,42.08,42.08,43000.0,28.9596,28.9665,28.9321,28.9321,43000.0
2014-09-11 12:40:00,42.07,42.08,42.05,42.05,24900.0,28.9252,28.9321,28.9115,28.9115,24900.0
2014-09-11 12:50:00,42.05,42.06,41.97,41.98,58800.0,28.9115,28.9183,28.8565,28.8633,58800.0
2014-09-11 13:00:00,41.98,42.01,41.98,41.99,46500.0,28.8633,28.884,28.8633,28.8702,46500.0
2014-09-11 13:10:00,41.98,41.98,41.96,41.96,23100.0,28.8633,28.8633,28.8496,28.8496,23100.0
2014-09-11 13:20:00,41.97,41.97,41.92,41.95,56700.0,28.8565,28.8565,28.8221,28.8427,56700.0
2014-09-11 13:30:00,41.94,41.99,41.94,41.98,48300.0,28.8358,28.8702,28.8358,28.8633,48300.0
2014-09-11 13:40:00,41.97,42.01,41.96,41.99,37000.0,28.8565,28.884,28.8496,28.8702,37000.0
2014-09-11 13:50:00,41.98,42.0,41.96,42.0,65100.0,28.8633,28.8771,28.8496,28.8771,65100.0
2014-09-11 14:00:00,42.0,42.05,41.99,42.04,126700.0,28.8771,28.9115,28.8702,28.9046,126700.0
2014-09-11 14:10:00,42.04,42.04,42.01,42.02,40900.0,28.9046,28.9046,28.884,28.8908,40900.0
2014-09-11 14:20:00,42.02,42.09,42.01,42.08,67900.0,28.8908,28.939,28.884,28.9321,67900.0
2014-09-11 14:30:00,42.08,42.12,42.07,42.07,69700.0,28.9321,28.9596,28.9252,28.9252,69700.0
2014-09-11 14:40:00,42.08,42.1,42.07,42.08,85700.0,28.9321,28.9458,28.9252,28.9321,85700.0
2014-09-11 14:50:00,42.07,42.1,42.07,42.09,64600.0,28.9252,28.9458,28.9252,28.939,64600.0
2014-09-11 15:00:00,42.09,42.09,42.01,42.03,127300.0,28.939,28.939,28.884,28.8977,127300.0
2014-09-11 15:10:00,42.03,42.09,42.03,42.07,83100.0,28.8977,28.939,28.8977,28.9252,83100.0
2014-09-11 15:20:00,42.08,42.1,42.04,42.05,87100.0,28.9321,28.9458,28.9046,28.9115,87100.0
2014-09-11 15:30:00,42.04,42.04,42.02,42.02,102300.0,28.9046,28.9046,28.8908,28.8908,102300.0
2014-09-11 15:40:00,42.03,42.08,42.03,42.06,172600.0,28.8977,28.9321,28.8977,28.9183,172600.0
2014-09-11 15:50:00,42.07,42.11,42.06,42.09,461500.0,28.9252,28.9527,28.9183,28.939,461500.0
2014-09-12 09:30:00,42.02,42.19,42.02,42.16,187600.0,28.8908,29.0077,28.8908,28.9871,187600.0
2014-09-12 09:40:00,42.16,42.21,42.13,42.2,473200.0,28.9871,29.0215,28.9665,29.0146,473200.0
2014-09-12 09:50:00,42.2,42.2,42.08,42.09,125100.0,29.0146,29.0146,28.9321,28.939,125100.0
2014-09-12 10:00:00,42.09,42.22,42.07,42.21,452300.0,28.939,29.0283,28.9252,29.0215,452300.0
2014-09-12 10:10:00,42.2,42.31,42.17,42.3,358500.0,29.0146,29.0902,28.994,29.0833,358500.0
2014-09-12 10:20:00,42.3,42.41,42.27,42.29,416100.0,29.0833,29.159,29.0627,29.0765,416100.0
2014-09-12 10:30:00,42.28,42.33,42.24,42.27,194300.0,29.0696,29.104,29.0421,29.0627,194300.0
2014-09-12 10:40:00,42.27,42.32,42.26,42.31,90600.0,29.0627,29.0971,29.0558,29.0902,90600.0
2014-09-12 10:50:00,42.31,42.4,42.31,42.35,95100.0,29.0902,29.1521,29.0902,29.1177,95100.0
2014-09-12 11:00:00,42.35,42.39,42.34,42.39,83000.0,29.1177,29.1452,29.1108,29.1452,83000.0
2014-09-12 11:10:00,42.39,42.39,42.35,42.37,131600.0,29.1452,29.1452,29.1177,29.1315,131600.0
2014-09-12 11:20:00,42.36,42.37,42.33,42.34,144700.0,29.1246,29.1315,29.104,29.1108,144700.0
2014-09-12 11:30:00,42.34,42.34,42.27,42.27,109400.0,29.1108,29.1108,29.0627,29.0627,109400.0
2014-09-12 11:40:00,42.28,42.35,42.26,42.27,122800.0,29.0696,29.1177,29.0558,29.0627,122800.0
2014-09-12 11:50:00,42.27,42.29,42.25,42.26,116600.0,29.0627,29.0765,29.049,29.0558,116600.0
2014-09-12 12:00:00,42.26,42.26,42.23,42.23,167800.0,29.0558,29.0558,29.0352,29.0352,167800.0
2014-09-12 12:10:00,42.23,42.24,42.19,42.23,101200.0,29.0352,29.0421,29.0077,29.0352,101200.0
2014-09-12 12:20:00,42.23,42.25,42.2,42.24,171100.0,29.0352,29.049,29.0146,29.0421,171100.0
2014-09-12 12:30:00,42.24,42.24,42.1,42.12,79000.0,29.0421,29.0421,28.9458,28.9596,79000.0
2014-09-12 12:40:00,42.12,42.16,42.11,42.15,45400.0,28.9596,28.9871,28.9527,28.9802,45400.0
2014-09-12 12:50:00,42.15,42.15,42.08,42.11,69000.0,28.9802,28.9802,28.9321,28.9527,69000.0
2014-09-12 13:00:00,42.11,42.15,42.09,42.12,48400.0,28.9527,28.9802,28.939,28.9596,48400.0
2014-09-12 13:10:00,42.12,42.13,42.05,42.05,114600.0,28.9596,28.9665,28.9115,28.9115,114600.0
2014-09-12 13:20:00,42.05,42.07,41.97,42.06,118500.0,28.9115,28.9252,28.8565,28.9183,118500.0
2014-09-12 13:30:00,42.05,42.07,42.02,42.04,80400.0,28.9115,28.9252,28.8908,28.9046,80400.0
2014-09-12 13:40:00,42.05,42.14,42.03,42.12,57500.0,28.9115,28.9733,28.8977,28.9596,57500.0
2014-09-12 13:50:00,42.13,42.18,42.12,42.17,84200.0,28.9665,29.0008,28.9596,28.994,84200.0
2014-09-12 14:00:00,42.16,42.24,42.15,42.24,97100.0,28.9871,29.0421,28.9802,29.0421,97100.0
2014-09-12 14:10:00,42.23,42.26,42.19,42.19,90900.0,29.0352,29.0558,29.0077,29.0077,90900.0
2014-09-12 14:20:00,42.19,42.22,42.16,42.17,152800.0,29.0077,29.0283,28.9871,28.994,152800.0
2014-09-12 14:30:00,42.16,42.2,42.15,42.15,73300.0,28.9871,29.0146,28.9802,28.9802,73300.0
2014-09-12 14:40:00,42.15,42.17,42.1,42.17,179200.0,28.9802,28.994,28.9458,28.994,179200.0
2014-09-12 14:50:00,42.17,42.18,42.13,42.13,96000.0,28.994,29.0008,28.9665,28.9665,96000.0
2014-09-12 15:00:00,42.13,42.16,42.1,42.16,307100.0,28.9665,28.9871,28.9458,28.9871,307100.0
2014-09-12 15:10:00,42.16,42.18,42.13,42.16,249200.0,28.9871,29.0008,28.9665,28.9871,249200.0
2014-09-12 15:20:00,42.15,42.17,42.14,42.15,208700.0,28.9802,28.994,28.9733,28.9802,208700.0
2014-09-12 15:30:00,42.16,42.23,42.15,42.23,254500.0,28.9871,29.0352,28.9802,29.0352,254500.0
2014-09-12 15:40:00,42.22,42.24,42.19,42.21,343100.0,29.0283,29.0421,29.0077,29.0215,343100.0
2014-09-12 15:50:00,42.21,42.22,42.18,42.21,628800.0,29.0215,29.0283,29.0008,29.0215,628800.0
2014-09-15 09:30:00,42.15,42.31,42.14,42.18,172100.0,28.9802,29.0902,28.9733,29.0008,172100.0
2014-09-15 09:40:00,42.17,42.34,42.15,42.3,176400.0,28.994,29.1108,28.9802,29.0833,176400.0
2014-09-15 09:50:00,42.29,42.37,42.29,42.3,177900.0,29.0765,29.1315,29.0765,29.0833,177900.0
2014-09-15 10:00:00,42.29,42.31,42.23,42.3,101300.0,29.0765,29.0902,29.0352,29.0833,101300.0
2014-09-15 10:10:00,42.3,42.34,42.29,42.32,72300.0,29.0833,29.1108,29.0765,29.0971,72300.0
2014-09-15 10:20:00,42.33,42.41,42.31,42.38,91500.0,29.104,29.159,29.0902,29.1383,91500.0
2014-09-15 10:30:00,42.38,42.42,42.37,42.41,96800.0,29.1383,29.1658,29.1315,29.159,96800.0
2014-09-15 10:40:00,42.41,42.44,42.33,42.33,86400.0,29.159,29.1796,29.104,29.104,86400.0
2014-09-15 10:50:00,42.33,42.4,42.32,42.39,89200.0,29.104,29.1521,29.0971,29.1452,89200.0
2014-09-15 11:00:00,42.38,42.39,42.3,42.36,119800.0,29.1383,29.1452,29.0833,29.1246,119800.0
2014-09-15 11:10:00,42.36,42.39,42.32,42.32,55200.0,29.1246,29.1452,29.0971,29.0971,55200.0
2014-09-15 11:20:00,42.32,42.32,42.27,42.3,115500.0,29.0971,29.0971,29.0627,29.0833,115500.0
2014-09-15 11:30:00,42.28,42.34,42.26,42.3,88300.0,29.0696,29.1108,29.0558,29.0833,88300.0
2014-09-15 11:40:00,42.3,42.34,42.29,42.33,130300.0,29.0833,29.1108,29.0765,29.104,130300.0
2014-09-15 11:50:00,42.33,42.36,42.31,42.34,79100.0,29.104,29.1246,29.0902,29.1108,79100.0
2014-09-15 12:00:00,42.34,42.37,42.31,42.33,129600.0,29.1108,29.1315,29.0902,29.104,129600.0
2014-09-15 12:10:00,42.33,42.36,42.31,42.33,59900.0,29.104,29.1246,29.0902,29.104,59900.0
2014-09-15 12:20:00,42.32,42.36,42.3,42.35,105300.0,29.0971,29.1246,29.0833,29.1177,105300.0
2014-09-15 12:30:00,42.35,42.38,42.33,42.36,43300.0,29.1177,29.1383,29.104,29.1246,43300.0
2014-09-15 12:40:00,42.36,42.42,42.35,42.42,127300.0,29.1246,29.1658,29.1177,29.1658,127300.0
2014-09-15 12:50:00,42.42,42.42,42.4,42.42,74000.0,29.1658,29.1658,29.1521,29.1658,74000.0
2014-09-15 13:00:00,42.42,42.46,42.4,42.45,120900.0,29.1658,29.1934,29.1521,29.1865,120900.0
2014-09-15 13:10:00,42.44,42.47,42.44,42.45,58800.0,29.1796,29.2002,29.1796,29.1865,58800.0
2014-09-15 13:20:00,42.45,42.46,42.42,42.43,93600.0,29.1865,29.1934,29.1658,29.1727,93600.0
2014-09-15 13:30:00,42.43,42.47,42.43,42.45,75300.0,29.1727,29.2002,29.1727,29.1865,75300.0
2014-09-15 13:40:00,42.45,42.47,42.43,42.46,101200.0,29.1865,29.2002,29.1727,29.1934,101200.0
2014-09-15 13:50:00,42.45,42.46,42.4,42.41,62200.0,29.1865,29.1934,29.1521,29.159,62200.0
2014-09-15 14:00:00,42.42,42.42,42.39,42.39,74000.0,29.1658,29.1658,29.1452,29.1452,74000.0
2014-09-15 14:10:00,42.39,42.4,42.37,42.39,53000.0,29.1452,29.1521,29.1315,29.1452,53000.0
2014-09-15 14:20:00,42.39,42.47,42.38,42.47,97800.0,29.1452,29.2002,29.1383,29.2002,97800.0
2014-09-15 14:30:00,42.47,42.52,42.45,42.5,115600.0,29.2002,29.2346,29.1865,29.2209,115600.0
2014-09-15 14:40:00,42.5,42.5,42.44,42.46,60900.0,29.2209,29.2209,29.1796,29.1934,60900.0
2014-09-15 14:50:00,42.45,42.48,42.43,42.45,99000.0,29.1865,29.2071,29.1727,29.1865,99000.0
2014-09-15 15:00:00,42.45,42.48,42.44,42.44,71800.0,29.1865,29.2071,29.1796,29.1796,71800.0
2014-09-15 15:10:00,42.44,42.46,42.41,42.41,120400.0,29.1796,29.1934,29.159,29.159,120400.0
2014-09-15 15:20:00,42.42,42.44,42.4,42.41,103700.0,29.1658,29.1796,29.1521,29.159,103700.0
2014-09-15 15:30:00,42.41,42.43,42.38,42.39,152500.0,29.159,29.1727,29.1383,29.1452,152500.0
2014-09-15 15:40:00,42.39,42.4,42.36,42.38,219900.0,29.1452,29.1521,29.1246,29.1383,219900.0
2014-09-15 15:50:00,42.38,42.4,42.37,42.37,335800.0,29.1383,29.1521,29.1315,29.1315,335800.0
2014-09-16 09:30:00,42.31,42.43,42.28,42.37,203700.0,29.0902,29.1727,29.0696,29.1315,203700.0
2014-09-16 09:40:00,42.38,42.4,42.35,42.38,163800.0,29.1383,29.1521,29.1177,29.1383,163800.0
2014-09-16 09:50:00,42.38,42.42,42.35,42.4,96000.0,29.1383,29.1658,29.1177,29.1521,96000.0
2014-09-16 10:00:00,42.4,42.44,42.38,42.41,290000.0,29.1521,29.1796,29.1383,29.159,290000.0
2014-09-16 10:10:00,42.41,42.5,42.41,42.44,79200.0,29.159,29.2209,29.159,29.1796,79200.0
2014-09-16 10:20:00,42.45,42.47,42.42,42.44,105500.0,29.1865,29.2002,29.1658,29.1796,105500.0
2014-09-16 10:30:00,42.44,42.48,42.38,42.43,102800.0,29.1796,29.2071,29.1383,29.1727,102800.0
2014-09-16 10:40:00,42.42,42.46,42.4,42.45,66300.0,29.1658,29.1934,29.1521,29.1865,66300.0
2014-09-16 10:50:00,42.45,42.5,42.42,42.46,364600.0,29.1865,29.2209,29.1658,29.1934,364600.0
2014-09-16 11:00:00,42.46,42.47,42.35,42.35,128700.0,29.1934,29.2002,29.1177,29.1177,128700.0
2014-09-16 11:10:00,42.35,42.38,42.29,42.31,98200.0,29.1177,29.1383,29.0765,29.0902,98200.0
2014-09-16 11:20:00,42.31,42.44,42.31,42.44,164100.0,29.0902,29.1796,29.0902,29.1796,164100.0
2014-09-16 11:30:00,42.44,42.48,42.41,42.44,179600.0,29.1796,29.2071,29.159,29.1796,179600.0
2014-09-16 11:40:00,42.44,42.46,42.4,42.44,59800.0,29.1796,29.1934,29.1521,29.1796,59800.0
2014-09-16 11:50:00,42.44,42.52,42.44,42.48,160300.0,29.1796,29.2346,29.1796,29.2071,160300.0
2014-09-16 12:00:00,42.47,42.49,42.43,42.44,67600.0,29.2002,29.214,29.1727,29.1796,67600.0
2014-09-16 12:10:00,42.44,42.49,42.44,42.45,50900.0,29.1796,29.214,29.1796,29.1865,50900.0
2014-09-16 12:20:00,42.46,42.51,42.46,42.49,74500.0,29.1934,29.2277,29.1934,29.214,74500.0
2014-09-16 12:30:00,42.48,42.49,42.44,42.46,96500.0,29.2071,29.214,29.1796,29.1934,96500.0
2014-09-16 12:40:00,42.46,42.47,42.43,42.44,50200.0,29.1934,29.2002,29.1727,29.1796,50200.0
2014-09-16 12:50:00,42.44,42.47,42.44,42.46,88500.0,29.1796,29.2002,29.1796,29.1934,88500.0
2014-09-16 13:00:00,42.46,42.49,42.44,42.47,57800.0,29.1934,29.214,29.1796,29.2002,57800.0
2014-09-16 13:10:00,42.47,42.49,42.43,42.49,65300.0,29.2002,29.214,29.1727,29.214,65300.0
2014-09-16 13:20:00,42.49,42.53,42.48,42.51,70300.0,29.214,29.2415,29.2071,29.2277,70300.0
2014-09-16 13:30:00,42.51,42.56,42.49,42.53,75100.0,29.2277,29.2621,29.214,29.2415,75100.0
2014-09-16 13:40:00,42.53,42.55,42.5,42.51,44900.0,29.2415,29.2552,29.2209,29.2277,44900.0
2014-09-16 13:50:00,42.5,42.51,42.49,42.5,44300.0,29.2209,29.2277,29.214,29.2209,44300.0
2014-09-16 14:00:00,42.49,42.54,42.48,42.52,57800.0,29.214,29.2484,29.2071,29.2346,57800.0
2014-09-16 14:10:00,42.53,42.59,42.53,42.54,60500.0,29.2415,29.2827,29.2415,29.2484,60500.0
2014-09-16 14:20:00,42.54,42.56,42.52,42.52,65300.0,29.2484,29.2621,29.2346,29.2346,65300.0
2014-09-16 14:30:00,42.52,42.53,42.51,42.52,75500.0,29.2346,29.2415,29.2277,29.2346,75500.0
2014-09-16 14:40:00,42.52,42.53,42.46,42.46,126300.0,29.2346,29.2415,29.1934,29.1934,126300.0
2014-09-16 14:50:00,42.46,42.48,42.45,42.45,241200.0,29.1934,29.2071,29.1865,29.1865,241200.0
2014-09-16 15:00:00,42.45,42.46,42.41,42.43,290400.0,29.1865,29.1934,29.159,29.1727,290400.0
2014-09-16 15:10:00,42.43,42.44,42.4,42.44,165100.0,29.1727,29.1796,29.1521,29.1796,165100.0
2014-09-16 15:20:00,42.44,42.44,42.35,42.35,177500.0,29.1796,29.1796,29.1177,29.1177,177500.0
2014-09-16 15:30:00,42.35,42.4,42.35,42.37,205900.0,29.1177,29.1521,29.1177,29.1315,205900.0
2014-09-16 15:40:00,42.37,42.4,42.34,42.37,348800.0,29.1315,29.1521,29.1108,29.1315,348800.0
2014-09-16 15:50:00,42.37,42.39,42.37,42.39,345400.0,29.1315,29.1452,29.1315,29.1452,345400.0
2014-09-17 09:30:00,42.48,42.59,42.43,42.55,176600.0,29.2071,29.2827,29.1727,29.2552,176600.0
2014-09-17 09:40:00,42.55,42.59,42.55,42.57,102400.0,29.2552,29.2827,29.2552,29.269,102400.0
2014-09-17 09:50:00,42.57,42.69,42.56,42.68,163000.0,29.269,29.3515,29.2621,29.3446,163000.0
2014-09-17 10:00:00,42.68,42.73,42.67,42.69,132600.0,29.3446,29.379,29.3377,29.3515,132600.0
2014-09-17 10:10:00,42.68,42.72,42.66,42.69,165700.0,29.3446,29.3721,29.3309,29.3515,165700.0
2014-09-17 10:20:00,42.69,42.74,42.68,42.72,148300.0,29.3515,29.3859,29.3446,29.3721,148300.0
2014-09-17 10:30:00,42.72,42.75,42.69,42.75,247400.0,29.3721,29.3927,29.3515,29.3927,247400.0
2014-09-17 10:40:00,42.75,42.78,42.72,42.73,263500.0,29.3927,29.4134,29.3721,29.379,263500.0
2014-09-17 10:50:00,42.73,42.73,42.69,42.71,80500.0,29.379,29.379,29.3515,29.3652,80500.0
2014-09-17 11:00:00,42.71,42.74,42.69,42.72,66100.0,29.3652,29.3859,29.3515,29.3721,66100.0
2014-09-17 11:10:00,42.73,42.75,42.71,42.73,70600.0,29.379,29.3927,29.3652,29.379,70600.0
2014-09-17 11:20:00,42.73,42.75,42.7,42.75,71800.0,29.379,29.3927,29.3584,29.3927,71800.0
2014-09-17 11:30:00,42.74,42.75,42.69,42.7,222100.0,29.3859,29.3927,29.3515,29.3584,222100.0
2014-09-17 11:40:00,42.7,42.7,42.63,42.63,118300.0,29.3584,29.3584,29.3102,29.3102,118300.0
2014-09-17 11:50:00,42.62,42.63,42.58,42.58,176200.0,29.3034,29.3102,29.2759,29.2759,176200.0
2014-09-17 12:00:00,42.58,42.66,42.57,42.64,57100.0,29.2759,29.3309,29.269,29.3171,57100.0
2014-09-17 12:10:00,42.63,42.65,42.61,42.62,34400.0,29.3102,29.324,29.2965,29.3034,34400.0
2014-09-17 12:20:00,42.62,42.63,42.6,42.63,60000.0,29.3034,29.3102,29.2896,29.3102,60000.0
2014-09-17 12:30:00,42.62,42.63,42.58,42.6,43400.0,29.3034,29.3102,29.2759,29.2896,43400.0
2014-09-17 12:40:00,42.61,42.64,42.6,42.61,39500.0,29.2965,29.3171,29.2896,29.2965,39500.0
2014-09-17 12:50:00,42.6,42.61,42.57,42.57,69000.0,29.2896,29.2965,29.269,29.269,69000.0
2014-09-17 13:00:00,42.57,42.58,42.53,42.54,70200.0,29.269,29.2759,29.2415,29.2484,70200.0
2014-09-17 13:10:00,42.55,42.57,42.54,42.57,47300.0,29.2552,29.269,29.2484,29.269,47300.0
2014-09-17 13:20:00,42.57,42.57,42.53,42.55,40700.0,29.269,29.269,29.2415,29.2552,40700.0
2014-09-17 13:30:00,42.54,42.57,42.54,42.56,43400.0,29.2484,29.269,29.2484,29.2621,43400.0
2014-09-17 13:40:00,42.56,42.58,42.52,42.54,113000.0,29.2621,29.2759,29.2346,29.2484,113000.0
2014-09-17 13:50:00,42.53,42.55,42.5,42.55,178800.0,29.2415,29.2552,29.2209,29.2552,178800.0
2014-09-17 14:00:00,42.54,42.72,42.41,42.69,310500.0,29.2484,29.3721,29.159,29.3515,310500.0
2014-09-17 14:10:00,42.69,42.89,42.69,42.85,453900.0,29.3515,29.489,29.3515,29.4615,453900.0
2014-09-17 14:20:00,42.85,42.88,42.81,42.83,236200.0,29.4615,29.4821,29.434,29.4477,236200.0
2014-09-17 14:30:00,42.84,42.86,42.68,42.69,147000.0,29.4546,29.4684,29.3446,29.3515,147000.0
2014-09-17 14:40:00,42.7,42.73,42.59,42.65,302300.0,29.3584,29.379,29.2827,29.324,302300.0
2014-09-17 14:50:00,42.66,42.71,42.62,42.71,197900.0,29.3309,29.3652,29.3034,29.3652,197900.0
2014-09-17 15:00:00,42.72,42.84,42.71,42.83,194400.0,29.3721,29.4546,29.3652,29.4477,194400.0
2014-09-17 15:10:00,42.83,42.86,42.8,42.81,150300.0,29.4477,29.4684,29.4271,29.434,150300.0
2014-09-17 15:20:00,42.8,42.81,42.73,42.79,230200.0,29.4271,29.434,29.379,29.4202,230200.0
2014-09-17 15:30:00,42.79,42.8,42.7,42.71,235700.0,29.4202,29.4271,29.3584,29.3652,235700.0
2014-09-17 15:40:00,42.7,42.72,42.65,42.68,388900.0,29.3584,29.3721,29.324,29.3446,388900.0
2014-09-17 15:50:00,42.69,42.73,42.67,42.69,599100.0,29.3515,29.379,29.3377,29.3515,599100.0
2014-09-18 09:30:00,42.83,42.97,42.83,42.97,158000.0,29.4477,29.544,29.4477,29.544,158000.0
2014-09-18 09:40:00,42.97,43.03,42.95,43.02,321900.0,29.544,29.5853,29.5303,29.5784,321900.0
2014-09-18 09:50:00,43.02,43.1,42.99,43.07,301700.0,29.5784,29.6334,29.5578,29.6128,301700.0
2014-09-18 10:00:00,43.07,43.15,43.02,43.14,152200.0,29.6128,29.6678,29.5784,29.6609,152200.0
2014-09-18 10:10:00,43.15,43.2,43.12,43.13,197100.0,29.6678,29.7021,29.6471,29.654,197100.0
2014-09-18 10:20:00,43.14,43.15,42.95,42.96,363400.0,29.6609,29.6678,29.5303,29.5371,363400.0
2014-09-18 10:30:00,42.97,43.06,42.95,43.04,266400.0,29.544,29.6059,29.5303,29.5921,266400.0
2014-09-18 10:40:00,43.05,43.16,43.02,43.11,193200.0,29.599,29.6746,29.5784,29.6403,193200.0
2014-09-18 10:50:00,43.11,43.19,43.04,43.05,252100.0,29.6403,29.6953,29.5921,29.599,252100.0
2014-09-18 11:00:00,43.04,43.09,43.02,43.06,107900.0,29.5921,29.6265,29.5784,29.6059,107900.0
2014-09-18 11:10:00,43.06,43.08,43.02,43.03,98100.0,29.6059,29.6196,29.5784,29.5853,98100.0
2014-09-18 11:20:00,43.04,43.06,43.0,43.04,90400.0,29.5921,29.6059,29.5646,29.5921,90400.0
2014-09-18 11:30:00,43.04,43.09,43.02,43.06,65300.0,29.5921,29.6265,29.5784,29.6059,65300.0
2014-09-18 11:40:00,43.05,43.06,43.03,43.06,62300.0,29.599,29.6059,29.5853,29.6059,62300.0
2014-09-18 11:50:00,43.06,43.07,43.0,43.05,59500.0,29.6059,29.6128,29.5646,29.599,59500.0
2014-09-18 12:00:00,43.05,43.06,43.02,43.03,45800.0,29.599,29.6059,29.5784,29.5853,45800.0
2014-09-18 12:10:00,43.02,43.07,43.02,43.07,52700.0,29.5784,29.6128,29.5784,29.6128,52700.0
2014-09-18 12:20:00,43.06,43.09,43.05,43.06,59300.0,29.6059,29.6265,29.599,29.6059,59300.0
2014-09-18 12:30:00,43.06,43.06,43.02,43.04,204900.0,29.6059,29.6059,29.5784,29.5921,204900.0
2014-09-18 12:40:00,43.04,43.07,43.01,43.06,62800.0,29.5921,29.6128,29.5715,29.6059,62800.0
2014-09-18 12:50:00,43.07,43.07,43.02,43.05,44900.0,29.6128,29.6128,29.5784,29.599,44900.0
2014-09-18 13:00:00,43.05,43.05,43.02,43.05,64000.0,29.599,29.599,29.5784,29.599,64000.0
2014-09-18 13:10:00,43.05,43.07,43.04,43.06,118100.0,29.599,29.6128,29.5921,29.6059,118100.0
2014-09-18 13:20:00,43.07,43.07,43.04,43.05,69600.0,29.6128,29.6128,29.5921,29.599,69600.0
2014-09-18 13:30:00,43.05,43.05,43.02,43.04,88100.0,29.599,29.599,29.5784,29.5921,88100.0
2014-09-18 13:40:00,43.04,43.05,43.01,43.02,52300.0,29.5921,29.599,29.5715,29.5784,52300.0
2014-09-18 13:50:00,43.02,43.04,42.99,43.02,57600.0,29.5784,29.5921,29.5578,29.5784,57600.0
2014-09-18 14:00:00,43.02,43.04,42.99,43.04,84200.0,29.5784,29.5921,29.5578,29.5921,84200.0
2014-09-18 14:10:00,43.04,43.04,42.99,42.99,60300.0,29.5921,29.5921,29.5578,29.5578,60300.0
2014-09-18 14:20:00,42.99,43.0,42.95,42.96,81700.0,29.5578,29.5646,29.5303,29.5371,81700.0
2014-09-18 14:30:00,42.97,43.02,42.96,43.01,113200.0,29.544,29.5784,29.5371,29.5715,113200.0
2014-09-18 14:40:00,43.01,43.02,42.98,42.98,134200.0,29.5715,29.5784,29.5509,29.5509,134200.0
2014-09-18 14:50:00,42.98,42.99,42.96,42.98,130800.0,29.5509,29.5578,29.5371,29.5509,130800.0
2014-09-18 15:00:00,42.98,43.03,42.96,43.02,142400.0,29.5509,29.5853,29.5371,29.5784,142400.0
2014-09-18 15:10:00,43.02,43.07,43.01,43.05,281800.0,29.5784,29.6128,29.5715,29.599,281800.0
2014-09-18 15:20:00,43.05,43.06,43.02,43.03,261300.0,29.599,29.6059,29.5784,29.5853,261300.0
2014-09-18 15:30:00,43.04,43.09,43.03,43.09,273500.0,29.5921,29.6265,29.5853,29.6265,273500.0
2014-09-18 15:40:00,43.09,43.09,43.03,43.03,328500.0,29.6265,29.6265,29.5853,29.5853,328500.0
2014-09-18 15:50:00,43.03,43.06,43.02,43.03,650300.0,29.5853,29.6059,29.5784,29.5853,650300.0
2014-09-19 09:30:00,43.28,43.49,43.2,43.46,2020200.0,29.7571,29.9015,29.7021,29.8809,2020200.0
2014-09-19 09:40:00,43.45,43.48,43.38,43.42,255500.0,29.874,29.8947,29.8259,29.8534,255500.0
2014-09-19 09:50:00,43.42,43.45,43.4,43.41,127000.0,29.8534,29.874,29.8396,29.8465,127000.0
2014-09-19 10:00:00,43.41,43.44,43.37,43.41,165700.0,29.8465,29.8672,29.819,29.8465,165700.0
2014-09-19 10:10:00,43.41,43.44,43.37,43.38,140800.0,29.8465,29.8672,29.819,29.8259,140800.0
2014-09-19 10:20:00,43.38,43.44,43.38,43.43,182300.0,29.8259,29.8672,29.8259,29.8603,182300.0
2014-09-19 10:30:00,43.43,43.5,43.41,43.48,231200.0,29.8603,29.9084,29.8465,29.8947,231200.0
2014-09-19 10:40:00,43.49,43.5,43.44,43.47,160400.0,29.9015,29.9084,29.8672,29.8878,160400.0
2014-09-19 10:50:00,43.47,43.51,43.46,43.5,143500.0,29.8878,29.9153,29.8809,29.9084,143500.0
2014-09-19 11:00:00,43.5,43.58,43.49,43.56,130400.0,29.9084,29.9634,29.9015,29.9497,130400.0
2014-09-19 11:10:00,43.55,43.56,43.52,43.53,103000.0,29.9428,29.9497,29.9222,29.929,103000.0
2014-09-19 11:20:00,43.53,43.55,43.52,43.54,95800.0,29.929,29.9428,29.9222,29.9359,95800.0
2014-09-19 11:30:00,43.53,43.54,43.48,43.5,154900.0,29.929,29.9359,29.8947,29.9084,154900.0
2014-09-19 11:40:00,43.5,43.5,43.36,43.39,104700.0,29.9084,29.9084,29.8121,29.8328,104700.0
2014-09-19 11:50:00,43.38,43.42,43.38,43.4,115100.0,29.8259,29.8534,29.8259,29.8396,115100.0
2014-09-19 12:00:00,43.4,43.4,43.33,43.36,106900.0,29.8396,29.8396,29.7915,29.8121,106900.0
2014-09-19 12:10:00,43.36,43.39,43.33,43.37,57900.0,29.8121,29.8328,29.7915,29.819,57900.0
2014-09-19 12:20:00,43.37,43.43,43.37,43.43,115700.0,29.819,29.8603,29.819,29.8603,115700.0
2014-09-19 12:30:00,43.42,43.43,43.38,43.43,70300.0,29.8534,29.8603,29.8259,29.8603,70300.0
2014-09-19 12:40:00,43.43,43.43,43.32,43.32,60100.0,29.8603,29.8603,29.7846,29.7846,60100.0
2014-09-19 12:50:00,43.32,43.32,43.23,43.27,74200.0,29.7846,29.7846,29.7228,29.7503,74200.0
2014-09-19 13:00:00,43.27,43.29,43.21,43.21,61200.0,29.7503,29.764,29.709,29.709,61200.0
2014-09-19 13:10:00,43.22,43.22,43.14,43.19,81800.0,29.7159,29.7159,29.6609,29.6953,81800.0
2014-09-19 13:20:00,43.19,43.29,43.19,43.28,70200.0,29.6953,29.764,29.6953,29.7571,70200.0
2014-09-19 13:30:00,43.28,43.3,43.26,43.26,40900.0,29.7571,29.7709,29.7434,29.7434,40900.0
2014-09-19 13:40:00,43.26,43.3,43.24,43.28,71500.0,29.7434,29.7709,29.7296,29.7571,71500.0
2014-09-19 13:50:00,43.28,43.33,43.26,43.28,84900.0,29.7571,29.7915,29.7434,29.7571,84900.0
2014-09-19 14:00:00,43.28,43.28,43.25,43.27,42700.0,29.7571,29.7571,29.7365,29.7503,42700.0
2014-09-19 14:10:00,43.26,43.29,43.25,43.29,50800.0,29.7434,29.764,29.7365,29.764,50800.0
2014-09-19 14:20:00,43.29,43.31,43.27,43.29,49400.0,29.764,29.7778,29.7503,29.764,49400.0
2014-09-19 14:30:00,43.3,43.3,43.22,43.27,157600.0,29.7709,29.7709,29.7159,29.7503,157600.0
2014-09-19 14:40:00,43.28,43.33,43.26,43.33,110200.0,29.7571,29.7915,29.7434,29.7915,110200.0
2014-09-19 14:50:00,43.33,43.33,43.28,43.32,89000.0,29.7915,29.7915,29.7571,29.7846,89000.0
2014-09-19 15:00:00,43.32,43.33,43.28,43.3,87200.0,29.7846,29.7915,29.7571,29.7709,87200.0
2014-09-19 15:10:00,43.29,43.31,43.28,43.29,104500.0,29.764,29.7778,29.7571,29.764,104500.0
2014-09-19 15:20:00,43.29,43.31,43.28,43.3,227100.0,29.764,29.7778,29.7571,29.7709,227100.0
2014-09-19 15:30:00,43.29,43.3,43.26,43.26,142100.0,29.764,29.7709,29.7434,29.7434,142100.0
2014-09-19 15:40:00,43.26,43.32,43.26,43.28,258300.0,29.7434,29.7846,29.7434,29.7571,258300.0
2014-09-19 15:50:00,43.28,43.29,43.24,43.24,607300.0,29.7571,29.764,29.7296,29.7296,607300.0
2014-09-22 09:30:00,43.23,43.26,43.1,43.22,208500.0,29.7228,29.7434,29.6334,29.7159,208500.0
2014-09-22 09:40:00,43.21,43.33,43.18,43.32,168100.0,29.709,29.7915,29.6884,29.7846,168100.0
2014-09-22 09:50:00,43.32,43.32,43.26,43.28,107200.0,29.7846,29.7846,29.7434,29.7571,107200.0
2014-09-22 10:00:00,43.27,43.29,43.21,43.26,188800.0,29.7503,29.764,29.709,29.7434,188800.0
2014-09-22 10:10:00,43.27,43.32,43.19,43.23,107600.0,29.7503,29.7846,29.6953,29.7228,107600.0
2014-09-22 10:20:00,43.23,43.23,43.18,43.21,65600.0,29.7228,29.7228,29.6884,29.709,65600.0
2014-09-22 10:30:00,43.2,43.21,43.09,43.15,81500.0,29.7021,29.709,29.6265,29.6678,81500.0
2014-09-22 10:40:00,43.15,43.15,43.06,43.1,61300.0,29.6678,29.6678,29.6059,29.6334,61300.0
2014-09-22 10:50:00,43.1,43.13,43.08,43.13,48400.0,29.6334,29.654,29.6196,29.654,48400.0
2014-09-22 11:00:00,43.12,43.13,43.09,43.11,61500.0,29.6471,29.654,29.6265,29.6403,61500.0
2014-09-22 11:10:00,43.1,43.14,43.08,43.13,62100.0,29.6334,29.6609,29.6196,29.654,62100.0
2014-09-22 11:20:00,43.12,43.2,43.12,43.16,63400.0,29.6471,29.7021,29.6471,29.6746,63400.0
2014-09-22 11:30:00,43.16,43.18,43.09,43.11,114100.0,29.6746,29.6884,29.6265,29.6403,114100.0
2014-09-22 11:40:00,43.1,43.12,43.05,43.08,152800.0,29.6334,29.6471,29.599,29.6196,152800.0
2014-09-22 11:50:00,43.08,43.09,43.06,43.08,70500.0,29.6196,29.6265,29.6059,29.6196,70500.0
2014-09-22 12:00:00,43.08,43.08,43.03,43.05,137700.0,29.6196,29.6196,29.5853,29.599,137700.0
2014-09-22 12:10:00,43.05,43.11,43.04,43.06,61100.0,29.599,29.6403,29.5921,29.6059,61100.0
2014-09-22 12:20:00,43.07,43.09,43.04,43.08,36700.0,29.6128,29.6265,29.5921,29.6196,36700.0
2014-09-22 12:30:00,43.08,43.08,43.04,43.06,34500.0,29.6196,29.6196,29.5921,29.6059,34500.0
2014-09-22 12:40:00,43.06,43.12,43.05,43.11,44200.0,29.6059,29.6471,29.599,29.6403,44200.0
2014-09-22 12:50:00,43.11,43.12,43.07,43.09,31400.0,29.6403,29.6471,29.6128,29.6265,31400.0
2014-09-22 13:00:00,43.09,43.11,43.07,43.08,37200.0,29.6265,29.6403,29.6128,29.6196,37200.0
2014-09-22 13:10:00,43.08,43.08,43.02,43.05,57300.0,29.6196,29.6196,29.5784,29.599,57300.0
2014-09-22 13:20:00,43.04,43.17,43.02,43.14,148200.0,29.5921,29.6815,29.5784,29.6609,148200.0
2014-09-22 13:30:00,43.14,43.16,43.08,43.09,38100.0,29.6609,29.6746,29.6196,29.6265,38100.0
2014-09-22 13:40:00,43.09,43.13,43.09,43.12,59100.0,29.6265,29.654,29.6265,29.6471,59100.0
2014-09-22 13:50:00,43.13,43.14,43.07,43.08,81800.0,29.654,29.6609,29.6128,29.6196,81800.0
2014-09-22 14:00:00,43.08,43.11,43.06,43.09,102100.0,29.6196,29.6403,29.6059,29.6265,102100.0
2014-09-22 14:10:00,43.1,43.13,43.06,43.09,86100.0,29.6334,29.654,29.6059,29.6265,86100.0
2014-09-22 14:20:00,43.08,43.11,42.97,43.01,115800.0,29.6196,29.6403,29.544,29.5715,115800.0
2014-09-22 14:30:00,43.02,43.05,43.01,43.02,85000.0,29.5784,29.599,29.5715,29.5784,85000.0
2014-09-22 14:40:00,43.02,43.09,43.02,43.09,90800.0,29.5784,29.6265,29.5784,29.6265,90800.0
2014-09-22 14:50:00,43.09,43.09,43.05,43.05,76500.0,29.6265,29.6265,29.599,29.599,76500.0
2014-09-22 15:00:00,43.05,43.08,43.02,43.03,101600.0,29.599,29.6196,29.5784,29.5853,101600.0
2014-09-22 15:10:00,43.03,43.05,42.95,42.97,122900.0,29.5853,29.599,29.5303,29.544,122900.0
2014-09-22 15:20:00,42.98,43.02,42.98,43.01,110500.0,29.5509,29.5784,29.5509,29.5715,110500.0
2014-09-22 15:30:00,43.01,43.04,43.0,43.04,162300.0,29.5715,29.5921,29.5646,29.5921,162300.0
2014-09-22 15:40:00,43.04,43.1,43.03,43.07,196600.0,29.5921,29.6334,29.5853,29.6128,196600.0
2014-09-22 15:50:00,43.07,43.08,43.01,43.03,510100.0,29.6128,29.6196,29.5715,29.5853,510100.0
2014-09-23 09:30:00,42.95,43.05,42.91,42.97,138900.0,29.5303,29.599,29.5027,29.544,138900.0
2014-09-23 09:40:00,42.96,42.97,42.87,42.97,164500.0,29.5371,29.544,29.4752,29.544,164500.0
2014-09-23 09:50:00,42.97,43.06,42.95,43.03,130400.0,29.544,29.6059,29.5303,29.5853,130400.0
2014-09-23 10:00:00,43.03,43.09,43.01,43.04,76900.0,29.5853,29.6265,29.5715,29.5921,76900.0
2014-09-23 10:10:00,43.04,43.07,42.98,43.05,92600.0,29.5921,29.6128,29.5509,29.599,92600.0
2014-09-23 10:20:00,43.05,43.12,43.04,43.05,85000.0,29.599,29.6471,29.5921,29.599,85000.0
2014-09-23 10:30:00,43.05,43.08,43.01,43.01,60100.0,29.599,29.6196,29.5715,29.5715,60100.0
2014-09-23 10:40:00,43.01,43.07,43.0,43.03,61600.0,29.5715,29.6128,29.5646,29.5853,61600.0
2014-09-23 10:50:00,43.04,43.07,42.97,42.99,48300.0,29.5921,29.6128,29.544,29.5578,48300.0
2014-09-23 11:00:00,42.99,43.02,42.95,42.98,65300.0,29.5578,29.5784,29.5303,29.5509,65300.0
2014-09-23 11:10:00,42.98,42.98,42.89,42.9,250000.0,29.5509,29.5509,29.489,29.4959,250000.0
2014-09-23 11:20:00,42.9,43.02,42.9,42.97,161200.0,29.4959,29.5784,29.4959,29.544,161200.0
2014-09-23 11:30:00,42.97,43.05,42.95,43.03,109700.0,29.544,29.599,29.5303,29.5853,109700.0
2014-09-23 11:40:00,43.03,43.06,43.02,43.05,46300.0,29.5853,29.6059,29.5784,29.599,46300.0
2014-09-23 11:50:00,43.05,43.05,43.02,43.03,38500.0,29.599,29.599,29.5784,29.5853,38500.0
2014-09-23 12:00:00,43.02,43.03,42.98,43.0,46700.0,29.5784,29.5853,29.5509,29.5646,46700.0
2014-09-23 12:10:00,43.01,43.02,42.98,43.02,42900.0,29.5715,29.5784,29.5509,29.5784,42900.0
2014-09-23 12:20:00,43.02,43.02,42.98,42.99,46400.0,29.5784,29.5784,29.5509,29.5578,46400.0
2014-09-23 12:30:00,42.99,43.01,42.98,42.98,36600.0,29.5578,29.5715,29.5509,29.5509,36600.0
2014-09-23 12:40:00,42.98,43.01,42.95,42.95,73700.0,29.5509,29.5715,29.5303,29.5303,73700.0
2014-09-23 12:50:00,42.95,42.97,42.93,42.97,64200.0,29.5303,29.544,29.5165,29.544,64200.0
2014-09-23 13:00:00,42.97,42.97,42.92,42.93,88000.0,29.544,29.544,29.5096,29.5165,88000.0
2014-09-23 13:10:00,42.92,42.94,42.87,42.9,99300.0,29.5096,29.5234,29.4752,29.4959,99300.0
2014-09-23 13:20:00,42.89,42.92,42.88,42.9,70900.0,29.489,29.5096,29.4821,29.4959,70900.0
2014-09-23 13:30:00,42.9,42.91,42.85,42.87,94400.0,29.4959,29.5027,29.4615,29.4752,94400.0
2014-09-23 13:40:00,42.86,42.87,42.82,42.84,56200.0,29.4684,29.4752,29.4409,29.4546,56200.0
2014-09-23 13:50:00,42.84,42.86,42.78,42.78,178500.0,29.4546,29.4684,29.4134,29.4134,178500.0
2014-09-23 14:00:00,42.78,42.84,42.77,42.8,78800.0,29.4134,29.4546,29.4065,29.4271,78800.0
2014-09-23 14:10:00,42.79,42.82,42.76,42.77,68900.0,29.4202,29.4409,29.3996,29.4065,68900.0
2014-09-23 14:20:00,42.77,42.79,42.7,42.73,181000.0,29.4065,29.4202,29.3584,29.379,181000.0
2014-09-23 14:30:00,42.73,42.76,42.72,42.73,60100.0,29.379,29.3996,29.3721,29.379,60100.0
2014-09-23 14:40:00,42.73,42.73,42.69,42.7,53400.0,29.379,29.379,29.3515,29.3584,53400.0
2014-09-23 14:50:00,42.7,42.74,42.68,42.73,89700.0,29.3584,29.3859,29.3446,29.379,89700.0
2014-09-23 15:00:00,42.72,42.75,42.67,42.67,70300.0,29.3721,29.3927,29.3377,29.3377,70300.0
2014-09-23 15:10:00,42.68,42.71,42.67,42.68,67800.0,29.3446,29.3652,29.3377,29.3446,67800.0
2014-09-23 15:20:00,42.68,42.72,42.66,42.7,122500.0,29.3446,29.3721,29.3309,29.3584,122500.0
2014-09-23 15:30:00,42.69,42.74,42.65,42.74,199200.0,29.3515,29.3859,29.324,29.3859,199200.0
2014-09-23 15:40:00,42.74,42.74,42.67,42.68,254200.0,29.3859,29.3859,29.3377,29.3446,254200.0
2014-09-23 15:50:00,42.67,42.68,42.58,42.58,519300.0,29.3377,29.3446,29.2759,29.2759,519300.0
2014-09-24 09:30:00,42.67,42.75,42.65,42.67,109100.0,29.3377,29.3927,29.324,29.3377,109100.0
2014-09-24 09:40:00,42.66,42.66,42.48,42.51,141300.0,29.3309,29.3309,29.2071,29.2277,141300.0
2014-09-24 09:50:00,42.5,42.57,42.5,42.52,66100.0,29.2209,29.269,29.2209,29.2346,66100.0
2014-09-24 10:00:00,42.52,42.55,42.45,42.47,144000.0,29.2346,29.2552,29.1865,29.2002,144000.0
2014-09-24 10:10:00,42.47,42.51,42.44,42.47,105400.0,29.2002,29.2277,29.1796,29.2002,105400.0
2014-09-24 10:20:00,42.47,42.47,42.41,42.42,161100.0,29.2002,29.2002,29.159,29.1658,161100.0
2014-09-24 10:30:00,42.43,42.49,42.4,42.48,91300.0,29.1727,29.214,29.1521,29.2071,91300.0
2014-09-24 10:40:00,42.49,42.52,42.48,42.5,54100.0,29.214,29.2346,29.2071,29.2209,54100.0
2014-09-24 10:50:00,42.51,42.52,42.45,42.47,98500.0,29.2277,29.2346,29.1865,29.2002,98500.0
2014-09-24 11:00:00,42.48,42.55,42.45,42.55,114400.0,29.2071,29.2552,29.1865,29.2552,114400.0
2014-09-24 11:10:00,42.55,42.56,42.52,42.54,86600.0,29.2552,29.2621,29.2346,29.2484,86600.0
2014-09-24 11:20:00,42.54,42.55,42.48,42.5,104200.0,29.2484,29.2552,29.2071,29.2209,104200.0
2014-09-24 11:30:00,42.5,42.55,42.44,42.45,151900.0,29.2209,29.2552,29.1796,29.1865,151900.0
2014-09-24 11:40:00,42.44,42.48,42.43,42.46,75200.0,29.1796,29.2071,29.1727,29.1934,75200.0
2014-09-24 11:50:00,42.46,42.49,42.44,42.48,124800.0,29.1934,29.214,29.1796,29.2071,124800.0
2014-09-24 12:00:00,42.49,42.5,42.46,42.48,41900.0,29.214,29.2209,29.1934,29.2071,41900.0
2014-09-24 12:10:00,42.48,42.49,42.47,42.47,40400.0,29.2071,29.214,29.2002,29.2002,40400.0
2014-09-24 12:20:00,42.48,42.49,42.43,42.45,140200.0,29.2071,29.214,29.1727,29.1865,140200.0
2014-09-24 12:30:00,42.45,42.48,42.45,42.48,35900.0,29.1865,29.2071,29.1865,29.2071,35900.0
2014-09-24 12:40:00,42.48,42.48,42.4,42.41,74600.0,29.2071,29.2071,29.1521,29.159,74600.0
2014-09-24 12:50:00,42.41,42.43,42.4,42.41,60100.0,29.159,29.1727,29.1521,29.159,60100.0
2014-09-24 13:00:00,42.41,42.42,42.36,42.37,108300.0,29.159,29.1658,29.1246,29.1315,108300.0
2014-09-24 13:10:00,42.37,42.39,42.34,42.38,161500.0,29.1315,29.1452,29.1108,29.1383,161500.0
2014-09-24 13:20:00,42.38,42.4,42.36,42.4,44100.0,29.1383,29.1521,29.1246,29.1521,44100.0
2014-09-24 13:30:00,42.4,42.43,42.4,42.42,62200.0,29.1521,29.1727,29.1521,29.1658,62200.0
2014-09-24 13:40:00,42.41,42.43,42.41,42.41,66600.0,29.159,29.1727,29.159,29.159,66600.0
2014-09-24 13:50:00,42.41,42.42,42.33,42.39,192200.0,29.159,29.1658,29.104,29.1452,192200.0
2014-09-24 14:00:00,42.4,42.41,42.37,42.41,120800.0,29.1521,29.159,29.1315,29.159,120800.0
2014-09-24 14:10:00,42.41,42.41,42.39,42.39,74900.0,29.159,29.159,29.1452,29.1452,74900.0
2014-09-24 14:20:00,42.39,42.47,42.36,42.46,103200.0,29.1452,29.2002,29.1246,29.1934,103200.0
2014-09-24 14:30:00,42.46,42.47,42.44,42.45,223500.0,29.1934,29.2002,29.1796,29.1865,223500.0
2014-09-24 14:40:00,42.46,42.49,42.45,42.49,125900.0,29.1934,29.214,29.1865,29.214,125900.0
2014-09-24 14:50:00,42.49,42.5,42.47,42.48,114900.0,29.214,29.2209,29.2002,29.2071,114900.0
2014-09-24 15:00:00,42.49,42.51,42.48,42.48,212400.0,29.214,29.2277,29.2071,29.2071,212400.0
2014-09-24 15:10:00,42.49,42.53,42.47,42.51,287900.0,29.214,29.2415,29.2002,29.2277,287900.0
2014-09-24 15:20:00,42.51,42.53,42.48,42.51,585400.0,29.2277,29.2415,29.2071,29.2277,585400.0
2014-09-24 15:30:00,42.51,42.54,42.49,42.51,332700.0,29.2277,29.2484,29.214,29.2277,332700.0
2014-09-24 15:40:00,42.52,42.58,42.51,42.54,639200.0,29.2346,29.2759,29.2277,29.2484,639200.0
2014-09-24 15:50:00,42.54,42.58,42.53,42.58,880700.0,29.2484,29.2759,29.2415,29.2759,880700.0
2014-09-25 09:30:00,42.5,42.51,42.29,42.37,194600.0,29.2209,29.2277,29.0765,29.1315,194600.0
2014-09-25 09:40:00,42.36,42.38,42.23,42.27,147200.0,29.1246,29.1383,29.0352,29.0627,147200.0
2014-09-25 09:50:00,42.28,42.28,42.14,42.15,184000.0,29.0696,29.0696,28.9733,28.9802,184000.0
2014-09-25 10:00:00,42.15,42.18,42.07,42.09,294500.0,28.9802,29.0008,28.9252,28.939,294500.0
2014-09-25 10:10:00,42.1,42.14,42.06,42.13,162600.0,28.9458,28.9733,28.9183,28.9665,162600.0
2014-09-25 10:20:00,42.13,42.13,42.01,42.04,119300.0,28.9665,28.9665,28.884,28.9046,119300.0
2014-09-25 10:30:00,42.04,42.05,41.97,41.98,217900.0,28.9046,28.9115,28.8565,28.8633,217900.0
2014-09-25 10:40:00,41.98,42.01,41.88,41.96,234100.0,28.8633,28.884,28.7946,28.8496,234100.0
2014-09-25 10:50:00,41.96,42.05,41.94,42.03,145900.0,28.8496,28.9115,28.8358,28.8977,145900.0
2014-09-25 11:00:00,42.03,42.14,41.99,42.14,422200.0,28.8977,28.9733,28.8702,28.9733,422200.0
2014-09-25 11:10:00,42.14,42.14,42.01,42.02,170000.0,28.9733,28.9733,28.884,28.8908,170000.0
2014-09-25 11:20:00,42.02,42.02,41.95,42.02,199400.0,28.8908,28.8908,28.8427,28.8908,199400.0
2014-09-25 11:30:00,42.02,42.04,41.9,41.99,284800.0,28.8908,28.9046,28.8083,28.8702,284800.0
2014-09-25 11:40:00,41.99,42.0,41.91,41.92,131100.0,28.8702,28.8771,28.8152,28.8221,131100.0
2014-09-25 11:50:00,41.91,41.96,41.87,41.87,160300.0,28.8152,28.8496,28.7877,28.7877,160300.0
2014-09-25 12:00:00,41.87,41.95,41.86,41.94,124600.0,28.7877,28.8427,28.7808,28.8358,124600.0
2014-09-25 12:10:00,41.94,41.97,41.92,41.93,101500.0,28.8358,28.8565,28.8221,28.829,101500.0
2014-09-25 12:20:00,41.94,41.94,41.83,41.86,158200.0,28.8358,28.8358,28.7602,28.7808,158200.0
2014-09-25 12:30:00,41.84,42.0,41.84,42.0,153800.0,28.7671,28.8771,28.7671,28.8771,153800.0
2014-09-25 12:40:00,41.99,42.01,41.98,42.01,136100.0,28.8702,28.884,28.8633,28.884,136100.0
2014-09-25 12:50:00,42.01,42.03,41.98,42.01,138600.0,28.884,28.8977,28.8633,28.884,138600.0
2014-09-25 13:00:00,42.01,42.08,41.99,42.04,83300.0,28.884,28.9321,28.8702,28.9046,83300.0
2014-09-25 13:10:00,42.05,42.08,42.03,42.05,85400.0,28.9115,28.9321,28.8977,28.9115,85400.0
2014-09-25 13:20:00,42.06,42.06,42.0,42.01,72500.0,28.9183,28.9183,28.8771,28.884,72500.0
2014-09-25 13:30:00,42.01,42.03,41.98,42.0,142200.0,28.884,28.8977,28.8633,28.8771,142200.0
2014-09-25 13:40:00,42.01,42.02,41.94,41.94,78700.0,28.884,28.8908,28.8358,28.8358,78700.0
2014-09-25 13:50:00,41.94,41.95,41.86,41.9,129100.0,28.8358,28.8427,28.7808,28.8083,129100.0
2014-09-25 14:00:00,41.9,41.91,41.86,41.88,68600.0,28.8083,28.8152,28.7808,28.7946,68600.0
2014-09-25 14:10:00,41.87,41.89,41.85,41.88,75600.0,28.7877,28.8014,28.7739,28.7946,75600.0
2014-09-25 14:20:00,41.89,41.95,41.88,41.94,103300.0,28.8014,28.8427,28.7946,28.8358,103300.0
2014-09-25 14:30:00,41.93,41.97,41.92,41.97,80100.0,28.829,28.8565,28.8221,28.8565,80100.0
2014-09-25 14:40:00,41.96,41.99,41.93,41.97,103200.0,28.8496,28.8702,28.829,28.8565,103200.0
2014-09-25 14:50:00,41.97,41.98,41.91,41.92,94800.0,28.8565,28.8633,28.8152,28.8221,94800.0
2014-09-25 15:00:00,41.92,41.96,41.91,41.94,159700.0,28.8221,28.8496,28.8152,28.8358,159700.0
2014-09-25 15:10:00,41.94,41.97,41.91,41.93,181300.0,28.8358,28.8565,28.8152,28.829,181300.0
2014-09-25 15:20:00,41.94,41.95,41.9,41.94,238700.0,28.8358,28.8427,28.8083,28.8358,238700.0
2014-09-25 15:30:00,41.93,42.0,41.91,42.0,354400.0,28.829,28.8771,28.8152,28.8771,354400.0
2014-09-25 15:40:00,42.0,42.04,41.96,41.98,404300.0,28.8771,28.9046,28.8496,28.8633,404300.0
2014-09-25 15:50:00,41.98,41.98,41.88,41.88,736100.0,28.8633,28.8633,28.7946,28.7946,736100.0
2014-09-26 09:30:00,41.83,41.85,41.62,41.64,167700.0,28.9285,28.9423,28.7833,28.7971,167700.0
2014-09-26 09:40:00,41.62,41.65,41.5,41.54,209900.0,28.7833,28.804,28.7003,28.7279,209900.0
2014-09-26 09:50:00,41.53,41.68,41.53,41.68,174800.0,28.721,28.8247,28.721,28.8247,174800.0
2014-09-26 10:00:00,41.68,41.8,41.67,41.77,156400.0,28.8247,28.9077,28.8178,28.887,156400.0
2014-09-26 10:10:00,41.77,41.78,41.65,41.7,116600.0,28.887,28.8939,28.804,28.8386,116600.0
2014-09-26 10:20:00,41.69,41.7,41.64,41.65,126300.0,28.8317,28.8386,28.7971,28.804,126300.0
2014-09-26 10:30:00,41.64,41.7,41.59,41.65,160800.0,28.7971,28.8386,28.7625,28.804,160800.0
2014-09-26 10:40:00,41.65,41.68,41.6,41.64,83100.0,28.804,28.8247,28.7694,28.7971,83100.0
2014-09-26 10:50:00,41.64,41.66,41.6,41.66,80700.0,28.7971,28.8109,28.7694,28.8109,80700.0
2014-09-26 11:00:00,41.67,41.7,41.65,41.66,142900.0,28.8178,28.8386,28.804,28.8109,142900.0
2014-09-26 11:10:00,41.66,41.68,41.61,41.61,70600.0,28.8109,28.8247,28.7763,28.7763,70600.0
2014-09-26 11:20:00,41.61,41.65,41.6,41.63,92300.0,28.7763,28.804,28.7694,28.7902,92300.0
2014-09-26 11:30:00,41.63,41.64,41.57,41.59,102100.0,28.7902,28.7971,28.7487,28.7625,102100.0
2014-09-26 11:40:00,41.59,41.61,41.55,41.59,51400.0,28.7625,28.7763,28.7348,28.7625,51400.0
2014-09-26 11:50:00,41.6,41.61,41.58,41.59,36100.0,28.7694,28.7763,28.7556,28.7625,36100.0
2014-09-26 12:00:00,41.59,41.61,41.57,41.59,64400.0,28.7625,28.7763,28.7487,28.7625,64400.0
2014-09-26 12:10:00,41.58,41.63,41.56,41.62,56200.0,28.7556,28.7902,28.7418,28.7833,56200.0
2014-09-26 12:20:00,41.62,41.63,41.6,41.62,54800.0,28.7833,28.7902,28.7694,28.7833,54800.0
2014-09-26 12:30:00,41.62,41.65,41.6,41.63,65300.0,28.7833,28.804,28.7694,28.7902,65300.0
2014-09-26 12:40:00,41.63,41.63,41.61,41.62,38300.0,28.7902,28.7902,28.7763,28.7833,38300.0
2014-09-26 12:50:00,41.62,41.62,41.58,41.6,62600.0,28.7833,28.7833,28.7556,28.7694,62600.0
2014-09-26 13:00:00,41.6,41.65,41.59,41.63,146500.0,28.7694,28.804,28.7625,28.7902,146500.0
2014-09-26 13:10:00,41.64,41.66,41.63,41.64,50700.0,28.7971,28.8109,28.7902,28.7971,50700.0
2014-09-26 13:20:00,41.65,41.65,41.6,41.61,42700.0,28.804,28.804,28.7694,28.7763,42700.0
2014-09-26 13:30:00,41.62,41.65,41.61,41.63,25700.0,28.7833,28.804,28.7763,28.7902,25700.0
2014-09-26 13:40:00,41.63,41.68,41.63,41.67,174800.0,28.7902,28.8247,28.7902,28.8178,174800.0
2014-09-26 13:50:00,41.66,41.7,41.64,41.68,109100.0,28.8109,28.8386,28.7971,28.8247,109100.0
2014-09-26 14:00:00,41.68,41.76,41.67,41.76,160500.0,28.8247,28.8801,28.8178,28.8801,160500.0
2014-09-26 14:10:00,41.76,41.8,41.73,41.8,243300.0,28.8801,28.9077,28.8593,28.9077,243300.0
2014-09-26 14:20:00,41.8,41.85,41.79,41.79,276000.0,28.9077,28.9423,28.9008,28.9008,276000.0
2014-09-26 14:30:00,41.79,41.86,41.78,41.86,145100.0,28.9008,28.9492,28.8939,28.9492,145100.0
2014-09-26 14:40:00,41.86,41.92,41.85,41.9,164900.0,28.9492,28.9907,28.9423,28.9769,164900.0
2014-09-26 14:50:00,41.9,41.91,41.86,41.88,101300.0,28.9769,28.9838,28.9492,28.9631,101300.0
2014-09-26 15:00:00,41.88,41.9,41.87,41.89,98600.0,28.9631,28.9769,28.9561,28.97,98600.0
2014-09-26 15:10:00,41.89,41.9,41.87,41.88,142700.0,28.97,28.9769,28.9561,28.9631,142700.0
2014-09-26 15:20:00,41.87,41.95,41.87,41.95,404100.0,28.9561,29.0115,28.9561,29.0115,404100.0
2014-09-26 15:30:00,41.95,41.97,41.87,41.88,159500.0,29.0115,29.0253,28.9561,28.9631,159500.0
2014-09-26 15:40:00,41.88,41.91,41.84,41.84,211800.0,28.9631,28.9838,28.9354,28.9354,211800.0
2014-09-26 15:50:00,41.85,41.9,41.85,41.86,400800.0,28.9423,28.9769,28.9423,28.9492,400800.0
2014-09-29 09:30:00,41.47,41.66,41.44,41.61,169600.0,28.6795,28.8109,28.6588,28.7763,169600.0
2014-09-29 09:40:00,41.61,41.66,41.58,41.61,125300.0,28.7763,28.8109,28.7556,28.7763,125300.0
2014-09-29 09:50:00,41.61,41.77,41.58,41.76,100300.0,28.7763,28.887,28.7556,28.8801,100300.0
2014-09-29 10:00:00,41.76,41.77,41.7,41.72,94700.0,28.8801,28.887,28.8386,28.8524,94700.0
2014-09-29 10:10:00,41.71,41.82,41.71,41.82,116300.0,28.8455,28.9216,28.8455,28.9216,116300.0
2014-09-29 10:20:00,41.82,41.86,41.75,41.76,96600.0,28.9216,28.9492,28.8732,28.8801,96600.0
2014-09-29 10:30:00,41.75,41.77,41.71,41.72,71100.0,28.8732,28.887,28.8455,28.8524,71100.0
2014-09-29 10:40:00,41.73,41.79,41.72,41.74,63500.0,28.8593,28.9008,28.8524,28.8662,63500.0
2014-09-29 10:50:00,41.75,41.78,41.73,41.77,67400.0,28.8732,28.8939,28.8593,28.887,67400.0
2014-09-29 11:00:00,41.77,41.79,41.74,41.78,79200.0,28.887,28.9008,28.8662,28.8939,79200.0
2014-09-29 11:10:00,41.78,41.93,41.77,41.92,90200.0,28.8939,28.9976,28.887,28.9907,90200.0
2014-09-29 11:20:00,41.92,41.93,41.87,41.91,98200.0,28.9907,28.9976,28.9561,28.9838,98200.0
2014-09-29 11:30:00,41.91,41.92,41.88,41.88,93300.0,28.9838,28.9907,28.9631,28.9631,93300.0
2014-09-29 11:40:00,41.88,41.89,41.85,41.88,51000.0,28.9631,28.97,28.9423,28.9631,51000.0
2014-09-29 11:50:00,41.88,41.91,41.86,41.91,40400.0,28.9631,28.9838,28.9492,28.9838,40400.0
2014-09-29 12:00:00,41.91,41.91,41.85,41.87,58900.0,28.9838,28.9838,28.9423,28.9561,58900.0
2014-09-29 12:10:00,41.87,41.87,41.81,41.84,82400.0,28.9561,28.9561,28.9147,28.9354,82400.0
2014-09-29 12:20:00,41.84,41.84,41.76,41.79,86400.0,28.9354,28.9354,28.8801,28.9008,86400.0
2014-09-29 12:30:00,41.78,41.79,41.7,41.72,75800.0,28.8939,28.9008,28.8386,28.8524,75800.0
2014-09-29 12:40:00,41.72,41.75,41.7,41.74,30800.0,28.8524,28.8732,28.8386,28.8662,30800.0
2014-09-29 12:50:00,41.73,41.79,41.73,41.76,31600.0,28.8593,28.9008,28.8593,28.8801,31600.0
2014-09-29 13:00:00,41.76,41.77,41.72,41.74,42500.0,28.8801,28.887,28.8524,28.8662,42500.0
2014-09-29 13:10:00,41.74,41.81,41.73,41.79,38300.0,28.8662,28.9147,28.8593,28.9008,38300.0
2014-09-29 13:20:00,41.79,41.81,41.77,41.79,150600.0,28.9008,28.9147,28.887,28.9008,150600.0
2014-09-29 13:30:00,41.79,41.82,41.79,41.8,73500.0,28.9008,28.9216,28.9008,28.9077,73500.0
2014-09-29 13:40:00,41.79,41.8,41.73,41.73,54000.0,28.9008,28.9077,28.8593,28.8593,54000.0
2014-09-29 13:50:00,41.74,41.77,41.73,41.75,46900.0,28.8662,28.887,28.8593,28.8732,46900.0
2014-09-29 14:00:00,41.75,41.78,41.7,41.71,64100.0,28.8732,28.8939,28.8386,28.8455,64100.0
2014-09-29 14:10:00,41.71,41.72,41.59,41.6,129200.0,28.8455,28.8524,28.7625,28.7694,129200.0
2014-09-29 14:20:00,41.61,41.62,41.58,41.58,99800.0,28.7763,28.7833,28.7556,28.7556,99800.0
2014-09-29 14:30:00,41.59,41.64,41.59,41.63,47200.0,28.7625,28.7971,28.7625,28.7902,47200.0
2014-09-29 14:40:00,41.63,41.66,41.61,41.65,55800.0,28.7902,28.8109,28.7763,28.804,55800.0
2014-09-29 14:50:00,41.65,41.7,41.62,41.69,145600.0,28.804,28.8386,28.7833,28.8317,145600.0
2014-09-29 15:00:00,41.69,41.72,41.67,41.68,89600.0,28.8317,28.8524,28.8178,28.8247,89600.0
2014-09-29 15:10:00,41.68,41.75,41.67,41.74,111200.0,28.8247,28.8732,28.8178,28.8662,111200.0
2014-09-29 15:20:00,41.74,41.81,41.73,41.8,107600.0,28.8662,28.9147,28.8593,28.9077,107600.0
2014-09-29 15:30:00,41.8,41.83,41.77,41.81,137300.0,28.9077,28.9285,28.887,28.9147,137300.0
2014-09-29 15:40:00,41.8,41.8,41.73,41.76,178700.0,28.9077,28.9077,28.8593,28.8801,178700.0
2014-09-29 15:50:00,41.76,41.77,41.72,41.73,329000.0,28.8801,28.887,28.8524,28.8593,329000.0
2014-09-30 09:30:00,41.76,41.96,41.7,41.82,254300.0,28.8801,29.0184,28.8386,28.9216,254300.0
2014-09-30 09:40:00,41.82,41.84,41.7,41.71,204900.0,28.9216,28.9354,28.8386,28.8455,204900.0
2014-09-30 09:50:00,41.72,41.74,41.62,41.74,194400.0,28.8524,28.8662,28.7833,28.8662,194400.0
2014-09-30 10:00:00,41.74,41.76,41.68,41.72,142800.0,28.8662,28.8801,28.8247,28.8524,142800.0
2014-09-30 10:10:00,41.72,41.92,41.72,41.91,140900.0,28.8524,28.9907,28.8524,28.9838,140900.0
2014-09-30 10:20:00,41.9,41.94,41.83,41.87,103600.0,28.9769,29.0046,28.9285,28.9561,103600.0
2014-09-30 10:30:00,41.87,41.94,41.85,41.93,105600.0,28.9561,29.0046,28.9423,28.9976,105600.0
2014-09-30 10:40:00,41.93,42.02,41.91,42.0,104100.0,28.9976,29.0599,28.9838,29.0461,104100.0
2014-09-30 10:50:00,42.0,42.0,41.94,41.96,67200.0,29.0461,29.0461,29.0046,29.0184,67200.0
2014-09-30 11:00:00,41.96,42.01,41.92,42.0,85400.0,29.0184,29.053,28.9907,29.0461,85400.0
2014-09-30 11:10:00,42.0,42.04,41.95,41.97,112600.0,29.0461,29.0737,29.0115,29.0253,112600.0
2014-09-30 11:20:00,41.96,42.06,41.96,42.03,101900.0,29.0184,29.0875,29.0184,29.0668,101900.0
2014-09-30 11:30:00,42.02,42.04,41.98,42.02,65500.0,29.0599,29.0737,29.0322,29.0599,65500.0
2014-09-30 11:40:00,42.02,42.04,41.95,41.98,117900.0,29.0599,29.0737,29.0115,29.0322,117900.0
2014-09-30 11:50:00,41.98,41.98,41.93,41.96,57000.0,29.0322,29.0322,28.9976,29.0184,57000.0
2014-09-30 12:00:00,41.96,41.96,41.9,41.92,48200.0,29.0184,29.0184,28.9769,28.9907,48200.0
2014-09-30 12:10:00,41.91,41.98,41.91,41.97,68300.0,28.9838,29.0322,28.9838,29.0253,68300.0
2014-09-30 12:20:00,41.97,41.98,41.84,41.85,142400.0,29.0253,29.0322,28.9354,28.9423,142400.0
2014-09-30 12:30:00,41.85,41.86,41.77,41.77,79300.0,28.9423,28.9492,28.887,28.887,79300.0
2014-09-30 12:40:00,41.77,41.84,41.77,41.82,43000.0,28.887,28.9354,28.887,28.9216,43000.0
2014-09-30 12:50:00,41.82,41.84,41.77,41.77,62200.0,28.9216,28.9354,28.887,28.887,62200.0
2014-09-30 13:00:00,41.77,41.84,41.77,41.8,107600.0,28.887,28.9354,28.887,28.9077,107600.0
2014-09-30 13:10:00,41.8,41.84,41.78,41.8,136700.0,28.9077,28.9354,28.8939,28.9077,136700.0
2014-09-30 13:20:00,41.8,41.81,41.77,41.77,103400.0,28.9077,28.9147,28.887,28.887,103400.0
2014-09-30 13:30:00,41.77,41.79,41.73,41.77,84300.0,28.887,28.9008,28.8593,28.887,84300.0
2014-09-30 13:40:00,41.77,41.77,41.72,41.73,116900.0,28.887,28.887,28.8524,28.8593,116900.0
2014-09-30 13:50:00,41.73,41.78,41.7,41.78,72700.0,28.8593,28.8939,28.8386,28.8939,72700.0
2014-09-30 14:00:00,41.77,41.85,41.74,41.81,142700.0,28.887,28.9423,28.8662,28.9147,142700.0
2014-09-30 14:10:00,41.82,41.84,41.79,41.81,88100.0,28.9216,28.9354,28.9008,28.9147,88100.0
2014-09-30 14:20:00,41.8,41.84,41.76,41.83,85500.0,28.9077,28.9354,28.8801,28.9285,85500.0
2014-09-30 14:30:00,41.82,41.85,41.79,41.82,46900.0,28.9216,28.9423,28.9008,28.9216,46900.0
2014-09-30 14:40:00,41.82,41.85,41.78,41.84,96700.0,28.9216,28.9423,28.8939,28.9354,96700.0
2014-09-30 14:50:00,41.85,41.87,41.83,41.84,121600.0,28.9423,28.9561,28.9285,28.9354,121600.0
2014-09-30 15:00:00,41.84,41.85,41.81,41.85,120300.0,28.9354,28.9423,28.9147,28.9423,120300.0
2014-09-30 15:10:00,41.85,41.88,41.84,41.88,162600.0,28.9423,28.9631,28.9354,28.9631,162600.0
2014-09-30 15:20:00,41.87,41.93,41.86,41.91,212600.0,28.9561,28.9976,28.9492,28.9838,212600.0
2014-09-30 15:30:00,41.91,41.97,41.88,41.94,229800.0,28.9838,29.0253,28.9631,29.0046,229800.0
2014-09-30 15:40:00,41.93,41.98,41.92,41.96,404200.0,28.9976,29.0322,28.9907,29.0184,404200.0
2014-09-30 15:50:00,41.95,41.97,41.84,41.84,690500.0,29.0115,29.0253,28.9354,28.9354,690500.0
2014-10-01 09:30:00,41.86,41.88,41.61,41.64,230400.0,28.9492,28.9631,28.7763,28.7971,230400.0
2014-10-01 09:40:00,41.63,41.63,41.41,41.46,406900.0,28.7902,28.7902,28.638,28.6726,406900.0
2014-10-01 09:50:00,41.46,41.48,41.4,41.46,198400.0,28.6726,28.6864,28.6311,28.6726,198400.0
2014-10-01 10:00:00,41.45,41.5,41.39,41.49,312900.0,28.6657,28.7003,28.6242,28.6933,312900.0
2014-10-01 10:10:00,41.5,41.63,41.5,41.61,257700.0,28.7003,28.7902,28.7003,28.7763,257700.0
2014-10-01 10:20:00,41.61,41.64,41.56,41.62,143900.0,28.7763,28.7971,28.7418,28.7833,143900.0
2014-10-01 10:30:00,41.62,41.62,41.43,41.45,158900.0,28.7833,28.7833,28.6519,28.6657,158900.0
2014-10-01 10:40:00,41.46,41.61,41.46,41.58,101400.0,28.6726,28.7763,28.6726,28.7556,101400.0
2014-10-01 10:50:00,41.58,41.68,41.58,41.68,69500.0,28.7556,28.8247,28.7556,28.8247,69500.0
2014-10-01 11:00:00,41.68,41.72,41.66,41.68,73900.0,28.8247,28.8524,28.8109,28.8247,73900.0
2014-10-01 11:10:00,41.68,41.69,41.63,41.67,74900.0,28.8247,28.8317,28.7902,28.8178,74900.0
2014-10-01 11:20:00,41.67,41.69,41.6,41.64,99400.0,28.8178,28.8317,28.7694,28.7971,99400.0
2014-10-01 11:30:00,41.63,41.64,41.54,41.57,158800.0,28.7902,28.7971,28.7279,28.7487,158800.0
2014-10-01 11:40:00,41.56,41.57,41.48,41.51,103200.0,28.7418,28.7487,28.6864,28.7072,103200.0
2014-10-01 11:50:00,41.51,41.57,41.51,41.55,38000.0,28.7072,28.7487,28.7072,28.7348,38000.0
2014-10-01 12:00:00,41.55,41.59,41.52,41.57,110700.0,28.7348,28.7625,28.7141,28.7487,110700.0
2014-10-01 12:10:00,41.56,41.57,41.49,41.52,83900.0,28.7418,28.7487,28.6933,28.7141,83900.0
2014-10-01 12:20:00,41.52,41.57,41.49,41.54,55200.0,28.7141,28.7487,28.6933,28.7279,55200.0
2014-10-01 12:30:00,41.54,41.54,41.46,41.47,93600.0,28.7279,28.7279,28.6726,28.6795,93600.0
2014-10-01 12:40:00,41.46,41.48,41.4,41.41,75100.0,28.6726,28.6864,28.6311,28.638,75100.0
2014-10-01 12:50:00,41.41,41.43,41.38,41.39,79500.0,28.638,28.6519,28.6173,28.6242,79500.0
2014-10-01 13:00:00,41.39,41.44,41.35,41.36,115400.0,28.6242,28.6588,28.5965,28.6034,115400.0
2014-10-01 13:10:00,41.36,41.4,41.32,41.35,90200.0,28.6034,28.6311,28.5758,28.5965,90200.0
2014-10-01 13:20:00,41.34,41.41,41.33,41.41,86400.0,28.5896,28.638,28.5827,28.638,86400.0
2014-10-01 13:30:00,41.42,41.42,41.34,41.37,70000.0,28.6449,28.6449,28.5896,28.6104,70000.0
2014-10-01 13:40:00,41.37,41.41,41.32,41.38,76400.0,28.6104,28.638,28.5758,28.6173,76400.0
2014-10-01 13:50:00,41.38,41.39,41.32,41.33,87900.0,28.6173,28.6242,28.5758,28.5827,87900.0
2014-10-01 14:00:00,41.33,41.36,41.31,41.34,90000.0,28.5827,28.6034,28.5689,28.5896,90000.0
2014-10-01 14:10:00,41.35,41.37,41.31,41.34,87100.0,28.5965,28.6104,28.5689,28.5896,87100.0
2014-10-01 14:20:00,41.35,41.37,41.33,41.36,60400.0,28.5965,28.6104,28.5827,28.6034,60400.0
2014-10-01 14:30:00,41.36,41.39,41.32,41.39,57000.0,28.6034,28.6242,28.5758,28.6242,57000.0
2014-10-01 14:40:00,41.39,41.39,41.34,41.37,38000.0,28.6242,28.6242,28.5896,28.6104,38000.0
2014-10-01 14:50:00,41.37,41.37,41.27,41.3,75000.0,28.6104,28.6104,28.5412,28.562,75000.0
2014-10-01 15:00:00,41.29,41.31,41.23,41.25,181800.0,28.555,28.5689,28.5135,28.5274,181800.0
2014-10-01 15:10:00,41.25,41.3,41.23,41.29,158900.0,28.5274,28.562,28.5135,28.555,158900.0
2014-10-01 15:20:00,41.29,41.32,41.21,41.29,154500.0,28.555,28.5758,28.4997,28.555,154500.0
2014-10-01 15:30:00,41.28,41.34,41.28,41.33,173300.0,28.5481,28.5896,28.5481,28.5827,173300.0
2014-10-01 15:40:00,41.33,41.39,41.31,41.38,226900.0,28.5827,28.6242,28.5689,28.6173,226900.0
2014-10-01 15:50:00,41.37,41.38,41.26,41.26,567700.0,28.6104,28.6173,28.5343,28.5343,567700.0
2014-10-02 09:30:00,41.2,41.43,41.19,41.41,226600.0,28.4928,28.6519,28.4859,28.638,226600.0
2014-10-02 09:40:00,41.41,41.45,41.37,41.42,186500.0,28.638,28.6657,28.6104,28.6449,186500.0
2014-10-02 09:50:00,41.42,41.48,41.37,41.4,97600.0,28.6449,28.6864,28.6104,28.6311,97600.0
2014-10-02 10:00:00,41.39,41.42,41.28,41.41,168000.0,28.6242,28.6449,28.5481,28.638,168000.0
2014-10-02 10:10:00,41.41,41.42,41.29,41.34,273100.0,28.638,28.6449,28.555,28.5896,273100.0
2014-10-02 10:20:00,41.34,41.36,41.29,41.36,159300.0,28.5896,28.6034,28.555,28.6034,159300.0
2014-10-02 10:30:00,41.35,41.35,41.2,41.3,154700.0,28.5965,28.5965,28.4928,28.562,154700.0
2014-10-02 10:40:00,41.3,41.3,41.18,41.2,265100.0,28.562,28.562,28.479,28.4928,265100.0
2014-10-02 10:50:00,41.2,41.21,41.09,41.14,278600.0,28.4928,28.4997,28.4167,28.4513,278600.0
2014-10-02 11:00:00,41.14,41.21,41.11,41.17,113500.0,28.4513,28.4997,28.4306,28.472,113500.0
2014-10-02 11:10:00,41.18,41.21,41.15,41.16,76400.0,28.479,28.4997,28.4582,28.4651,76400.0
2014-10-02 11:20:00,41.17,41.19,41.08,41.09,176900.0,28.472,28.4859,28.4098,28.4167,176900.0
2014-10-02 11:30:00,41.1,41.12,41.01,41.04,200100.0,28.4236,28.4375,28.3614,28.3821,200100.0
2014-10-02 11:40:00,41.04,41.09,40.97,41.06,203400.0,28.3821,28.4167,28.3337,28.396,203400.0
2014-10-02 11:50:00,41.06,41.13,41.03,41.1,108800.0,28.396,28.4444,28.3752,28.4236,108800.0
2014-10-02 12:00:00,41.11,41.17,41.08,41.15,87800.0,28.4306,28.472,28.4098,28.4582,87800.0
2014-10-02 12:10:00,41.16,41.19,41.12,41.17,68700.0,28.4651,28.4859,28.4375,28.472,68700.0
2014-10-02 12:20:00,41.17,41.2,41.16,41.18,59900.0,28.472,28.4928,28.4651,28.479,59900.0
2014-10-02 12:30:00,41.18,41.22,41.13,41.15,108900.0,28.479,28.5066,28.4444,28.4582,108900.0
2014-10-02 12:40:00,41.14,41.16,41.1,41.1,87100.0,28.4513,28.4651,28.4236,28.4236,87100.0
2014-10-02 12:50:00,41.09,41.27,41.09,41.24,117500.0,28.4167,28.5412,28.4167,28.5205,117500.0
2014-10-02 13:00:00,41.24,41.26,41.2,41.22,67100.0,28.5205,28.5343,28.4928,28.5066,67100.0
2014-10-02 13:10:00,41.23,41.38,41.22,41.35,176800.0,28.5135,28.6173,28.5066,28.5965,176800.0
2014-10-02 13:20:00,41.34,41.39,41.32,41.35,71800.0,28.5896,28.6242,28.5758,28.5965,71800.0
2014-10-02 13:30:00,41.36,41.36,41.27,41.28,78300.0,28.6034,28.6034,28.5412,28.5481,78300.0
2014-10-02 13:40:00,41.28,41.28,41.24,41.26,68700.0,28.5481,28.5481,28.5205,28.5343,68700.0
2014-10-02 13:50:00,41.26,41.35,41.25,41.27,142400.0,28.5343,28.5965,28.5274,28.5412,142400.0
2014-10-02 14:00:00,41.27,41.37,41.26,41.34,64100.0,28.5412,28.6104,28.5343,28.5896,64100.0
2014-10-02 14:10:00,41.34,41.38,41.32,41.34,59700.0,28.5896,28.6173,28.5758,28.5896,59700.0
2014-10-02 14:20:00,41.34,41.38,41.3,41.38,62400.0,28.5896,28.6173,28.562,28.6173,62400.0
2014-10-02 14:30:00,41.37,41.38,41.3,41.31,192200.0,28.6104,28.6173,28.562,28.5689,192200.0
2014-10-02 14:40:00,41.31,41.42,41.31,41.4,109700.0,28.5689,28.6449,28.5689,28.6311,109700.0
2014-10-02 14:50:00,41.39,41.47,41.39,41.43,88500.0,28.6242,28.6795,28.6242,28.6519,88500.0
2014-10-02 15:00:00,41.42,41.43,41.36,41.37,67400.0,28.6449,28.6519,28.6034,28.6104,67400.0
2014-10-02 15:10:00,41.37,41.41,41.31,41.32,81200.0,28.6104,28.638,28.5689,28.5758,81200.0
2014-10-02 15:20:00,41.32,41.36,41.3,41.34,84200.0,28.5758,28.6034,28.562,28.5896,84200.0
2014-10-02 15:30:00,41.33,41.34,41.29,41.3,106700.0,28.5827,28.5896,28.555,28.562,106700.0
2014-10-02 15:40:00,41.31,41.32,41.25,41.31,221900.0,28.5689,28.5758,28.5274,28.5689,221900.0
2014-10-02 15:50:00,41.31,41.34,41.27,41.27,346700.0,28.5689,28.5896,28.5412,28.5412,346700.0
2014-10-03 09:30:00,41.62,41.75,41.5,41.51,200800.0,28.7833,28.8732,28.7003,28.7072,200800.0
2014-10-03 09:40:00,41.51,41.72,41.5,41.69,250000.0,28.7072,28.8524,28.7003,28.8317,250000.0
2014-10-03 09:50:00,41.69,41.72,41.66,41.69,98100.0,28.8317,28.8524,28.8109,28.8317,98100.0
2014-10-03 10:00:00,41.69,41.76,41.67,41.7,120300.0,28.8317,28.8801,28.8178,28.8386,120300.0
2014-10-03 10:10:00,41.69,41.7,41.63,41.69,135100.0,28.8317,28.8386,28.7902,28.8317,135100.0
2014-10-03 10:20:00,41.69,41.73,41.64,41.67,94900.0,28.8317,28.8593,28.7971,28.8178,94900.0
2014-10-03 10:30:00,41.67,41.69,41.6,41.68,85900.0,28.8178,28.8317,28.7694,28.8247,85900.0
2014-10-03 10:40:00,41.68,41.68,41.62,41.68,123400.0,28.8247,28.8247,28.7833,28.8247,123400.0
2014-10-03 10:50:00,41.68,41.68,41.63,41.66,122600.0,28.8247,28.8247,28.7902,28.8109,122600.0
2014-10-03 11:00:00,41.65,41.72,41.65,41.71,72000.0,28.804,28.8524,28.804,28.8455,72000.0
2014-10-03 11:10:00,41.72,41.74,41.7,41.71,73400.0,28.8524,28.8662,28.8386,28.8455,73400.0
2014-10-03 11:20:00,41.7,41.71,41.62,41.69,87900.0,28.8386,28.8455,28.7833,28.8317,87900.0
2014-10-03 11:30:00,41.69,41.72,41.65,41.7,96600.0,28.8317,28.8524,28.804,28.8386,96600.0
2014-10-03 11:40:00,41.71,41.71,41.63,41.67,64900.0,28.8455,28.8455,28.7902,28.8178,64900.0
2014-10-03 11:50:00,41.66,41.68,41.63,41.64,45600.0,28.8109,28.8247,28.7902,28.7971,45600.0
2014-10-03 12:00:00,41.64,41.67,41.6,41.62,54800.0,28.7971,28.8178,28.7694,28.7833,54800.0
2014-10-03 12:10:00,41.63,41.68,41.62,41.65,99700.0,28.7902,28.8247,28.7833,28.804,99700.0
2014-10-03 12:20:00,41.65,41.66,41.62,41.64,273400.0,28.804,28.8109,28.7833,28.7971,273400.0
2014-10-03 12:30:00,41.64,41.68,41.64,41.67,70900.0,28.7971,28.8247,28.7971,28.8178,70900.0
2014-10-03 12:40:00,41.67,41.74,41.67,41.72,56500.0,28.8178,28.8662,28.8178,28.8524,56500.0
2014-10-03 12:50:00,41.72,41.75,41.68,41.71,41300.0,28.8524,28.8732,28.8247,28.8455,41300.0
2014-10-03 13:00:00,41.71,41.73,41.68,41.7,60000.0,28.8455,28.8593,28.8247,28.8386,60000.0
2014-10-03 13:10:00,41.7,41.72,41.67,41.69,73200.0,28.8386,28.8524,28.8178,28.8317,73200.0
2014-10-03 13:20:00,41.7,41.71,41.66,41.66,41500.0,28.8386,28.8455,28.8109,28.8109,41500.0
2014-10-03 13:30:00,41.66,41.67,41.62,41.64,49100.0,28.8109,28.8178,28.7833,28.7971,49100.0
2014-10-03 13:40:00,41.65,41.67,41.63,41.67,67700.0,28.804,28.8178,28.7902,28.8178,67700.0
2014-10-03 13:50:00,41.67,41.69,41.65,41.66,48700.0,28.8178,28.8317,28.804,28.8109,48700.0
2014-10-03 14:00:00,41.66,41.71,41.66,41.67,129100.0,28.8109,28.8455,28.8109,28.8178,129100.0
2014-10-03 14:10:00,41.67,41.71,41.66,41.66,122100.0,28.8178,28.8455,28.8109,28.8109,122100.0
2014-10-03 14:20:00,41.66,41.69,41.64,41.66,51500.0,28.8109,28.8317,28.7971,28.8109,51500.0
2014-10-03 14:30:00,41.66,41.69,41.66,41.69,37500.0,28.8109,28.8317,28.8109,28.8317,37500.0
2014-10-03 14:40:00,41.69,41.72,41.67,41.7,63300.0,28.8317,28.8524,28.8178,28.8386,63300.0
2014-10-03 14:50:00,41.69,41.7,41.67,41.69,39500.0,28.8317,28.8386,28.8178,28.8317,39500.0
2014-10-03 15:00:00,41.69,41.73,41.65,41.66,82900.0,28.8317,28.8593,28.804,28.8109,82900.0
2014-10-03 15:10:00,41.67,41.69,41.62,41.66,73700.0,28.8178,28.8317,28.7833,28.8109,73700.0
2014-10-03 15:20:00,41.66,41.68,41.64,41.66,80700.0,28.8109,28.8247,28.7971,28.8109,80700.0
2014-10-03 15:30:00,41.65,41.66,41.62,41.65,103200.0,28.804,28.8109,28.7833,28.804,103200.0
2014-10-03 15:40:00,41.65,41.74,41.61,41.74,257200.0,28.804,28.8662,28.7763,28.8662,257200.0
2014-10-03 15:50:00,41.74,41.75,41.66,41.67,550900.0,28.8662,28.8732,28.8109,28.8178,550900.0
2014-10-06 09:30:00,41.91,41.92,41.76,41.83,116600.0,28.9838,28.9907,28.8801,28.9285,116600.0
2014-10-06 09:40:00,41.84,41.86,41.77,41.78,99400.0,28.9354,28.9492,28.887,28.8939,99400.0
2014-10-06 09:50:00,41.78,41.8,41.69,41.7,74200.0,28.8939,28.9077,28.8317,28.8386,74200.0
2014-10-06 10:00:00,41.7,41.74,41.62,41.73,165900.0,28.8386,28.8662,28.7833,28.8593,165900.0
2014-10-06 10:10:00,41.73,41.73,41.6,41.61,131700.0,28.8593,28.8593,28.7694,28.7763,131700.0
2014-10-06 10:20:00,41.61,41.64,41.54,41.62,192400.0,28.7763,28.7971,28.7279,28.7833,192400.0
2014-10-06 10:30:00,41.63,41.76,41.59,41.76,116600.0,28.7902,28.8801,28.7625,28.8801,116600.0
2014-10-06 10:40:00,41.76,41.79,41.73,41.74,97000.0,28.8801,28.9008,28.8593,28.8662,97000.0
2014-10-06 10:50:00,41.73,41.73,41.67,41.69,77900.0,28.8593,28.8593,28.8178,28.8317,77900.0
2014-10-06 11:00:00,41.7,41.82,41.67,41.82,124500.0,28.8386,28.9216,28.8178,28.9216,124500.0
2014-10-06 11:10:00,41.81,41.85,41.77,41.79,53600.0,28.9147,28.9423,28.887,28.9008,53600.0
2014-10-06 11:20:00,41.78,41.78,41.7,41.71,82000.0,28.8939,28.8939,28.8386,28.8455,82000.0
2014-10-06 11:30:00,41.72,41.74,41.68,41.69,90900.0,28.8524,28.8662,28.8247,28.8317,90900.0
2014-10-06 11:40:00,41.69,41.7,41.54,41.57,88600.0,28.8317,28.8386,28.7279,28.7487,88600.0
2014-10-06 11:50:00,41.58,41.65,41.55,41.59,163700.0,28.7556,28.804,28.7348,28.7625,163700.0
2014-10-06 12:00:00,41.59,41.63,41.57,41.62,42900.0,28.7625,28.7902,28.7487,28.7833,42900.0
2014-10-06 12:10:00,41.62,41.63,41.58,41.62,28700.0,28.7833,28.7902,28.7556,28.7833,28700.0
2014-10-06 12:20:00,41.62,41.62,41.57,41.59,37000.0,28.7833,28.7833,28.7487,28.7625,37000.0
2014-10-06 12:30:00,41.59,41.59,41.53,41.54,43200.0,28.7625,28.7625,28.721,28.7279,43200.0
2014-10-06 12:40:00,41.54,41.57,41.51,41.54,77900.0,28.7279,28.7487,28.7072,28.7279,77900.0
2014-10-06 12:50:00,41.55,41.55,41.5,41.52,39400.0,28.7348,28.7348,28.7003,28.7141,39400.0
2014-10-06 13:00:00,41.52,41.59,41.49,41.57,28300.0,28.7141,28.7625,28.6933,28.7487,28300.0
2014-10-06 13:10:00,41.57,41.64,41.54,41.61,37400.0,28.7487,28.7971,28.7279,28.7763,37400.0
2014-10-06 13:20:00,41.61,41.64,41.59,41.63,25300.0,28.7763,28.7971,28.7625,28.7902,25300.0
2014-10-06 13:30:00,41.63,41.64,41.58,41.62,33800.0,28.7902,28.7971,28.7556,28.7833,33800.0
2014-10-06 13:40:00,41.61,41.65,41.58,41.58,108300.0,28.7763,28.804,28.7556,28.7556,108300.0
2014-10-06 13:50:00,41.58,41.62,41.56,41.6,30000.0,28.7556,28.7833,28.7418,28.7694,30000.0
2014-10-06 14:00:00,41.61,41.61,41.54,41.57,26100.0,28.7763,28.7763,28.7279,28.7487,26100.0
2014-10-06 14:10:00,41.56,41.6,41.54,41.58,57700.0,28.7418,28.7694,28.7279,28.7556,57700.0
2014-10-06 14:20:00,41.58,41.65,41.58,41.63,64300.0,28.7556,28.804,28.7556,28.7902,64300.0
2014-10-06 14:30:00,41.62,41.66,41.62,41.63,35200.0,28.7833,28.8109,28.7833,28.7902,35200.0
2014-10-06 14:40:00,41.62,41.64,41.59,41.6,46700.0,28.7833,28.7971,28.7625,28.7694,46700.0
2014-10-06 14:50:00,41.6,41.61,41.59,41.59,32200.0,28.7694,28.7763,28.7625,28.7625,32200.0
2014-10-06 15:00:00,41.59,41.62,41.53,41.53,109600.0,28.7625,28.7833,28.721,28.721,109600.0
2014-10-06 15:10:00,41.53,41.58,41.52,41.56,52200.0,28.721,28.7556,28.7141,28.7418,52200.0
2014-10-06 15:20:00,41.56,41.62,41.54,41.6,85700.0,28.7418,28.7833,28.7279,28.7694,85700.0
2014-10-06 15:30:00,41.59,41.61,41.56,41.59,94300.0,28.7625,28.7763,28.7418,28.7625,94300.0
2014-10-06 15:40:00,41.59,41.59,41.54,41.56,132700.0,28.7625,28.7625,28.7279,28.7418,132700.0
2014-10-06 15:50:00,41.55,41.57,41.51,41.53,305400.0,28.7348,28.7487,28.7072,28.721,305400.0
2014-10-07 09:30:00,41.06,41.2,40.86,40.93,322700.0,28.396,28.4928,28.2577,28.3061,322700.0
2014-10-07 09:40:00,40.93,40.99,40.89,40.97,234400.0,28.3061,28.3476,28.2784,28.3337,234400.0
2014-10-07 09:50:00,40.98,41.03,40.95,41.03,247200.0,28.3406,28.3752,28.3199,28.3752,247200.0
2014-10-07 10:00:00,41.03,41.18,41.02,41.18,142600.0,28.3752,28.479,28.3683,28.479,142600.0
2014-10-07 10:10:00,41.18,41.19,41.05,41.15,178800.0,28.479,28.4859,28.3891,28.4582,178800.0
2014-10-07 10:20:00,41.15,41.17,41.12,41.16,117900.0,28.4582,28.472,28.4375,28.4651,117900.0
2014-10-07 10:30:00,41.17,41.25,41.17,41.2,151000.0,28.472,28.5274,28.472,28.4928,151000.0
2014-10-07 10:40:00,41.2,41.27,41.19,41.19,89500.0,28.4928,28.5412,28.4859,28.4859,89500.0
2014-10-07 10:50:00,41.19,41.23,41.09,41.1,88000.0,28.4859,28.5135,28.4167,28.4236,88000.0
2014-10-07 11:00:00,41.1,41.12,41.04,41.09,114000.0,28.4236,28.4375,28.3821,28.4167,114000.0
2014-10-07 11:10:00,41.09,41.09,40.98,41.03,88600.0,28.4167,28.4167,28.3406,28.3752,88600.0
2014-10-07 11:20:00,41.03,41.05,40.98,41.01,79600.0,28.3752,28.3891,28.3406,28.3614,79600.0
2014-10-07 11:30:00,41.01,41.05,40.98,41.02,112800.0,28.3614,28.3891,28.3406,28.3683,112800.0
2014-10-07 11:40:00,41.02,41.08,41.02,41.08,52200.0,28.3683,28.4098,28.3683,28.4098,52200.0
2014-10-07 11:50:00,41.08,41.13,41.06,41.06,70400.0,28.4098,28.4444,28.396,28.396,70400.0
2014-10-07 12:00:00,41.06,41.08,41.04,41.05,65800.0,28.396,28.4098,28.3821,28.3891,65800.0
2014-10-07 12:10:00,41.05,41.11,41.05,41.11,154200.0,28.3891,28.4306,28.3891,28.4306,154200.0
2014-10-07 12:20:00,41.11,41.13,41.03,41.05,83400.0,28.4306,28.4444,28.3752,28.3891,83400.0
2014-10-07 12:30:00,41.06,41.08,41.02,41.04,53700.0,28.396,28.4098,28.3683,28.3821,53700.0
2014-10-07 12:40:00,41.03,41.05,40.97,40.97,74100.0,28.3752,28.3891,28.3337,28.3337,74100.0
2014-10-07 12:50:00,40.98,41.05,40.98,41.05,101800.0,28.3406,28.3891,28.3406,28.3891,101800.0
2014-10-07 13:00:00,41.05,41.05,40.95,40.97,125000.0,28.3891,28.3891,28.3199,28.3337,125000.0
2014-10-07 13:10:00,40.98,41.02,40.94,41.0,163600.0,28.3406,28.3683,28.313,28.3545,163600.0
2014-10-07 13:20:00,41.0,41.04,40.98,41.04,52700.0,28.3545,28.3821,28.3406,28.3821,52700.0
2014-10-07 13:30:00,41.04,41.05,40.98,40.99,68500.0,28.3821,28.3891,28.3406,28.3476,68500.0
2014-10-07 13:40:00,40.99,41.01,40.95,40.96,55400.0,28.3476,28.3614,28.3199,28.3268,55400.0
2014-10-07 13:50:00,40.96,41.0,40.94,40.97,110600.0,28.3268,28.3545,28.313,28.3337,110600.0
2014-10-07 14:00:00,40.96,40.96,40.91,40.94,89900.0,28.3268,28.3268,28.2922,28.313,89900.0
2014-10-07 14:10:00,40.94,40.98,40.91,40.97,53900.0,28.313,28.3406,28.2922,28.3337,53900.0
2014-10-07 14:20:00,40.96,40.98,40.83,40.85,164000.0,28.3268,28.3406,28.2369,28.2507,164000.0
2014-10-07 14:30:00,40.85,40.86,40.8,40.83,127600.0,28.2507,28.2577,28.2162,28.2369,127600.0
2014-10-07 14:40:00,40.84,40.88,40.81,40.85,160400.0,28.2438,28.2715,28.2231,28.2507,160400.0
2014-10-07 14:50:00,40.85,40.86,40.8,40.83,134800.0,28.2507,28.2577,28.2162,28.2369,134800.0
2014-10-07 15:00:00,40.83,40.84,40.77,40.79,123400.0,28.2369,28.2438,28.1954,28.2092,123400.0
2014-10-07 15:10:00,40.79,40.79,40.73,40.73,163700.0,28.2092,28.2092,28.1678,28.1678,163700.0
2014-10-07 15:20:00,40.73,40.77,40.7,40.77,286000.0,28.1678,28.1954,28.147,28.1954,286000.0
2014-10-07 15:30:00,40.78,40.8,40.68,40.68,281300.0,28.2023,28.2162,28.1332,28.1332,281300.0
2014-10-07 15:40:00,40.68,40.73,40.66,40.69,357100.0,28.1332,28.1678,28.1193,28.1401,357100.0
2014-10-07 15:50:00,40.69,40.69,40.6,40.6,684800.0,28.1401,28.1401,28.0778,28.0778,684800.0
2014-10-08 09:30:00,40.59,40.71,40.55,40.71,206400.0,28.0709,28.1539,28.0433,28.1539,206400.0
2014-10-08 09:40:00,40.71,40.77,40.68,40.76,224900.0,28.1539,28.1954,28.1332,28.1885,224900.0
2014-10-08 09:50:00,40.76,40.77,40.65,40.65,120000.0,28.1885,28.1954,28.1124,28.1124,120000.0
2014-10-08 10:00:00,40.66,40.68,40.58,40.64,145100.0,28.1193,28.1332,28.064,28.1055,145100.0
2014-10-08 10:10:00,40.64,40.77,40.64,40.69,185300.0,28.1055,28.1954,28.1055,28.1401,185300.0
2014-10-08 10:20:00,40.69,40.7,40.6,40.69,166600.0,28.1401,28.147,28.0778,28.1401,166600.0
2014-10-08 10:30:00,40.69,40.71,40.58,40.58,157000.0,28.1401,28.1539,28.064,28.064,157000.0
2014-10-08 10:40:00,40.58,40.6,40.48,40.53,105600.0,28.064,28.0778,27.9949,28.0294,105600.0
2014-10-08 10:50:00,40.52,40.55,40.49,40.52,100400.0,28.0225,28.0433,28.0018,28.0225,100400.0
2014-10-08 11:00:00,40.52,40.58,40.49,40.58,147300.0,28.0225,28.064,28.0018,28.064,147300.0
2014-10-08 11:10:00,40.58,40.6,40.52,40.54,202600.0,28.064,28.0778,28.0225,28.0364,202600.0
2014-10-08 11:20:00,40.54,40.74,40.52,40.72,212000.0,28.0364,28.1747,28.0225,28.1608,212000.0
2014-10-08 11:30:00,40.72,40.76,40.65,40.66,246000.0,28.1608,28.1885,28.1124,28.1193,246000.0
2014-10-08 11:40:00,40.66,40.67,40.61,40.61,66500.0,28.1193,28.1263,28.0848,28.0848,66500.0
2014-10-08 11:50:00,40.61,40.65,40.58,40.64,109500.0,28.0848,28.1124,28.064,28.1055,109500.0
2014-10-08 12:00:00,40.64,40.68,40.64,40.65,156100.0,28.1055,28.1332,28.1055,28.1124,156100.0
2014-10-08 12:10:00,40.65,40.66,40.63,40.65,69100.0,28.1124,28.1193,28.0986,28.1124,69100.0
2014-10-08 12:20:00,40.66,40.66,40.61,40.61,65900.0,28.1193,28.1193,28.0848,28.0848,65900.0
2014-10-08 12:30:00,40.62,40.65,40.59,40.62,92000.0,28.0917,28.1124,28.0709,28.0917,92000.0
2014-10-08 12:40:00,40.63,40.64,40.59,40.62,121600.0,28.0986,28.1055,28.0709,28.0917,121600.0
2014-10-08 12:50:00,40.62,40.63,40.58,40.6,54100.0,28.0917,28.0986,28.064,28.0778,54100.0
2014-10-08 13:00:00,40.6,40.69,40.6,40.64,86600.0,28.0778,28.1401,28.0778,28.1055,86600.0
2014-10-08 13:10:00,40.64,40.67,40.63,40.67,44500.0,28.1055,28.1263,28.0986,28.1263,44500.0
2014-10-08 13:20:00,40.66,40.69,40.65,40.66,59700.0,28.1193,28.1401,28.1124,28.1193,59700.0
2014-10-08 13:30:00,40.67,40.73,40.66,40.72,92900.0,28.1263,28.1678,28.1193,28.1608,92900.0
2014-10-08 13:40:00,40.73,40.78,40.69,40.78,222800.0,28.1678,28.2023,28.1401,28.2023,222800.0
2014-10-08 13:50:00,40.77,40.8,40.75,40.8,79200.0,28.1954,28.2162,28.1816,28.2162,79200.0
2014-10-08 14:00:00,40.8,40.93,40.79,40.91,200500.0,28.2162,28.3061,28.2092,28.2922,200500.0
2014-10-08 14:10:00,40.91,40.97,40.9,40.96,115800.0,28.2922,28.3337,28.2853,28.3268,115800.0
2014-10-08 14:20:00,40.96,41.03,40.96,40.99,183800.0,28.3268,28.3752,28.3268,28.3476,183800.0
2014-10-08 14:30:00,40.99,41.07,40.99,41.03,163400.0,28.3476,28.4029,28.3476,28.3752,163400.0
2014-10-08 14:40:00,41.03,41.05,40.99,41.0,95900.0,28.3752,28.3891,28.3476,28.3545,95900.0
2014-10-08 14:50:00,41.0,41.02,40.95,41.0,127800.0,28.3545,28.3683,28.3199,28.3545,127800.0
2014-10-08 15:00:00,41.01,41.08,41.0,41.06,136100.0,28.3614,28.4098,28.3545,28.396,136100.0
2014-10-08 15:10:00,41.06,41.07,41.04,41.05,107200.0,28.396,28.4029,28.3821,28.3891,107200.0
2014-10-08 15:20:00,41.04,41.19,41.04,41.16,158700.0,28.3821,28.4859,28.3821,28.4651,158700.0
2014-10-08 15:30:00,41.15,41.22,41.13,41.2,203900.0,28.4582,28.5066,28.4444,28.4928,203900.0
2014-10-08 15:40:00,41.2,41.29,41.2,41.28,322000.0,28.4928,28.555,28.4928,28.5481,322000.0
2014-10-08 15:50:00,41.28,41.29,41.24,41.29,731400.0,28.5481,28.555,28.5205,28.555,731400.0
2014-10-09 09:30:00,41.39,41.39,41.12,41.17,295100.0,28.6242,28.6242,28.4375,28.472,295100.0
2014-10-09 09:40:00,41.17,41.2,41.13,41.17,139800.0,28.472,28.4928,28.4444,28.472,139800.0
2014-10-09 09:50:00,41.17,41.17,41.04,41.08,158500.0,28.472,28.472,28.3821,28.4098,158500.0
2014-10-09 10:00:00,41.09,41.21,41.07,41.1,175300.0,28.4167,28.4997,28.4029,28.4236,175300.0
2014-10-09 10:10:00,41.11,41.18,41.05,41.13,189000.0,28.4306,28.479,28.3891,28.4444,189000.0
2014-10-09 10:20:00,41.13,41.18,41.05,41.06,118600.0,28.4444,28.479,28.3891,28.396,118600.0
2014-10-09 10:30:00,41.06,41.06,40.93,40.99,119500.0,28.396,28.396,28.3061,28.3476,119500.0
2014-10-09 10:40:00,40.98,41.02,40.97,41.01,135300.0,28.3406,28.3683,28.3337,28.3614,135300.0
2014-10-09 10:50:00,41.0,41.08,40.96,41.07,98000.0,28.3545,28.4098,28.3268,28.4029,98000.0
2014-10-09 11:00:00,41.08,41.08,40.95,41.04,191500.0,28.4098,28.4098,28.3199,28.3821,191500.0
2014-10-09 11:10:00,41.04,41.15,41.01,41.04,176600.0,28.3821,28.4582,28.3614,28.3821,176600.0
2014-10-09 11:20:00,41.04,41.1,41.02,41.05,136800.0,28.3821,28.4236,28.3683,28.3891,136800.0
2014-10-09 11:30:00,41.06,41.09,40.97,40.97,197700.0,28.396,28.4167,28.3337,28.3337,197700.0
2014-10-09 11:40:00,40.98,40.98,40.85,40.86,166100.0,28.3406,28.3406,28.2507,28.2577,166100.0
2014-10-09 11:50:00,40.86,40.89,40.73,40.83,138700.0,28.2577,28.2784,28.1678,28.2369,138700.0
2014-10-09 12:00:00,40.83,40.9,40.81,40.84,80600.0,28.2369,28.2853,28.2231,28.2438,80600.0
2014-10-09 12:10:00,40.84,40.89,40.75,40.83,112300.0,28.2438,28.2784,28.1816,28.2369,112300.0
2014-10-09 12:20:00,40.83,40.83,40.71,40.75,94000.0,28.2369,28.2369,28.1539,28.1816,94000.0
2014-10-09 12:30:00,40.74,40.78,40.71,40.74,128500.0,28.1747,28.2023,28.1539,28.1747,128500.0
2014-10-09 12:40:00,40.73,40.81,40.73,40.79,67400.0,28.1678,28.2231,28.1678,28.2092,67400.0
2014-10-09 12:50:00,40.79,40.85,40.76,40.84,104300.0,28.2092,28.2507,28.1885,28.2438,104300.0
2014-10-09 13:00:00,40.84,40.85,40.64,40.66,213500.0,28.2438,28.2507,28.1055,28.1193,213500.0
2014-10-09 13:10:00,40.66,40.72,40.59,40.71,222400.0,28.1193,28.1608,28.0709,28.1539,222400.0
2014-10-09 13:20:00,40.71,40.81,40.71,40.73,82100.0,28.1539,28.2231,28.1539,28.1678,82100.0
2014-10-09 13:30:00,40.73,40.84,40.71,40.84,146600.0,28.1678,28.2438,28.1539,28.2438,146600.0
2014-10-09 13:40:00,40.84,40.84,40.7,40.72,135200.0,28.2438,28.2438,28.147,28.1608,135200.0
2014-10-09 13:50:00,40.72,40.74,40.61,40.64,155700.0,28.1608,28.1747,28.0848,28.1055,155700.0
2014-10-09 14:00:00,40.63,40.68,40.57,40.66,164800.0,28.0986,28.1332,28.0571,28.1193,164800.0
2014-10-09 14:10:00,40.65,40.68,40.59,40.61,175400.0,28.1124,28.1332,28.0709,28.0848,175400.0
2014-10-09 14:20:00,40.61,40.65,40.56,40.61,176600.0,28.0848,28.1124,28.0502,28.0848,176600.0
2014-10-09 14:30:00,40.61,40.7,40.55,40.66,141600.0,28.0848,28.147,28.0433,28.1193,141600.0
2014-10-09 14:40:00,40.66,40.7,40.62,40.64,121300.0,28.1193,28.147,28.0917,28.1055,121300.0
2014-10-09 14:50:00,40.63,40.73,40.63,40.65,99900.0,28.0986,28.1678,28.0986,28.1124,99900.0
2014-10-09 15:00:00,40.64,40.71,40.62,40.63,122000.0,28.1055,28.1539,28.0917,28.0986,122000.0
2014-10-09 15:10:00,40.63,40.77,40.63,40.74,195700.0,28.0986,28.1954,28.0986,28.1747,195700.0
2014-10-09 15:20:00,40.73,40.77,40.68,40.76,211700.0,28.1678,28.1954,28.1332,28.1885,211700.0
2014-10-09 15:30:00,40.76,40.89,40.76,40.82,251300.0,28.1885,28.2784,28.1885,28.23,251300.0
2014-10-09 15:40:00,40.83,40.83,40.6,40.62,427000.0,28.2369,28.2369,28.0778,28.0917,427000.0
2014-10-09 15:50:00,40.61,40.69,40.58,40.58,602500.0,28.0848,28.1401,28.064,28.064,602500.0
2014-10-10 09:30:00,40.63,40.96,40.61,40.92,211300.0,28.0986,28.3268,28.0848,28.2992,211300.0
2014-10-10 09:40:00,40.92,41.02,40.86,40.9,177100.0,28.2992,28.3683,28.2577,28.2853,177100.0
2014-10-10 09:50:00,40.9,41.02,40.82,40.98,180200.0,28.2853,28.3683,28.23,28.3406,180200.0
2014-10-10 10:00:00,40.97,41.0,40.78,40.78,121200.0,28.3337,28.3545,28.2023,28.2023,121200.0
2014-10-10 10:10:00,40.78,40.87,40.73,40.81,111000.0,28.2023,28.2646,28.1678,28.2231,111000.0
2014-10-10 10:20:00,40.8,40.81,40.66,40.67,194300.0,28.2162,28.2231,28.1193,28.1263,194300.0
2014-10-10 10:30:00,40.67,40.89,40.62,40.84,247100.0,28.1263,28.2784,28.0917,28.2438,247100.0
2014-10-10 10:40:00,40.84,40.86,40.72,40.79,167900.0,28.2438,28.2577,28.1608,28.2092,167900.0
2014-10-10 10:50:00,40.79,40.88,40.73,40.74,132400.0,28.2092,28.2715,28.1678,28.1747,132400.0
2014-10-10 11:00:00,40.75,40.79,40.69,40.71,279900.0,28.1816,28.2092,28.1401,28.1539,279900.0
2014-10-10 11:10:00,40.71,40.71,40.56,40.59,140600.0,28.1539,28.1539,28.0502,28.0709,140600.0
2014-10-10 11:20:00,40.6,40.64,40.53,40.56,277100.0,28.0778,28.1055,28.0294,28.0502,277100.0
2014-10-10 11:30:00,40.55,40.58,40.52,40.52,161100.0,28.0433,28.064,28.0225,28.0225,161100.0
2014-10-10 11:40:00,40.51,40.57,40.46,40.57,254700.0,28.0156,28.0571,27.981,28.0571,254700.0
2014-10-10 11:50:00,40.57,40.66,40.57,40.62,165600.0,28.0571,28.1193,28.0571,28.0917,165600.0
2014-10-10 12:00:00,40.62,40.81,40.6,40.72,168300.0,28.0917,28.2231,28.0778,28.1608,168300.0
2014-10-10 12:10:00,40.72,40.81,40.72,40.73,133800.0,28.1608,28.2231,28.1608,28.1678,133800.0
2014-10-10 12:20:00,40.72,40.82,40.7,40.76,104400.0,28.1608,28.23,28.147,28.1885,104400.0
2014-10-10 12:30:00,40.77,40.87,40.73,40.74,235900.0,28.1954,28.2646,28.1678,28.1747,235900.0
2014-10-10 12:40:00,40.75,40.82,40.75,40.77,94700.0,28.1816,28.23,28.1816,28.1954,94700.0
2014-10-10 12:50:00,40.77,40.79,40.71,40.73,75500.0,28.1954,28.2092,28.1539,28.1678,75500.0
2014-10-10 13:00:00,40.73,40.77,40.67,40.73,76600.0,28.1678,28.1954,28.1263,28.1678,76600.0
2014-10-10 13:10:00,40.73,40.76,40.67,40.68,43700.0,28.1678,28.1885,28.1263,28.1332,43700.0
2014-10-10 13:20:00,40.67,40.68,40.58,40.6,90400.0,28.1263,28.1332,28.064,28.0778,90400.0
2014-10-10 13:30:00,40.61,40.68,40.59,40.67,77200.0,28.0848,28.1332,28.0709,28.1263,77200.0
2014-10-10 13:40:00,40.66,40.69,40.6,40.65,99900.0,28.1193,28.1401,28.0778,28.1124,99900.0
2014-10-10 13:50:00,40.65,40.66,40.61,40.64,168900.0,28.1124,28.1193,28.0848,28.1055,168900.0
2014-10-10 14:00:00,40.63,40.66,40.61,40.62,140300.0,28.0986,28.1193,28.0848,28.0917,140300.0
2014-10-10 14:10:00,40.63,40.63,40.56,40.56,161400.0,28.0986,28.0986,28.0502,28.0502,161400.0
2014-10-10 14:20:00,40.56,40.63,40.56,40.61,68600.0,28.0502,28.0986,28.0502,28.0848,68600.0
2014-10-10 14:30:00,40.61,40.62,40.52,40.52,75100.0,28.0848,28.0917,28.0225,28.0225,75100.0
2014-10-10 14:40:00,40.52,40.53,40.47,40.48,99600.0,28.0225,28.0294,27.9879,27.9949,99600.0
2014-10-10 14:50:00,40.48,40.49,40.4,40.4,216600.0,27.9949,28.0018,27.9395,27.9395,216600.0
2014-10-10 15:00:00,40.41,40.41,40.26,40.26,496000.0,27.9465,27.9465,27.8427,27.8427,496000.0
2014-10-10 15:10:00,40.26,40.26,40.17,40.24,863500.0,27.8427,27.8427,27.7805,27.8289,863500.0
2014-10-10 15:20:00,40.23,40.29,40.22,40.29,315200.0,27.822,27.8635,27.8151,27.8635,315200.0
2014-10-10 15:30:00,40.3,40.31,40.19,40.26,250200.0,27.8704,27.8773,27.7943,27.8427,250200.0
2014-10-10 15:40:00,40.26,40.26,40.12,40.13,426000.0,27.8427,27.8427,27.7459,27.7528,426000.0
2014-10-10 15:50:00,40.13,40.16,40.06,40.07,839700.0,27.7528,27.7736,27.7044,27.7113,839700.0
2014-10-13 09:30:00,40.11,40.24,40.03,40.19,150900.0,27.739,27.8289,27.6837,27.7943,150900.0
2014-10-13 09:40:00,40.19,40.2,40.13,40.16,174700.0,27.7943,27.8012,27.7528,27.7736,174700.0
2014-10-13 09:50:00,40.16,40.23,40.07,40.2,247800.0,27.7736,27.822,27.7113,27.8012,247800.0
2014-10-13 10:00:00,40.2,40.22,40.14,40.15,124000.0,27.8012,27.8151,27.7597,27.7666,124000.0
2014-10-13 10:10:00,40.15,40.18,40.08,40.11,170500.0,27.7666,27.7874,27.7182,27.739,170500.0
2014-10-13 10:20:00,40.11,40.16,40.08,40.1,169600.0,27.739,27.7736,27.7182,27.7321,169600.0
2014-10-13 10:30:00,40.09,40.18,40.07,40.17,141600.0,27.7251,27.7874,27.7113,27.7805,141600.0
2014-10-13 10:40:00,40.17,40.17,40.07,40.13,170900.0,27.7805,27.7805,27.7113,27.7528,170900.0
2014-10-13 10:50:00,40.14,40.3,40.13,40.23,181000.0,27.7597,27.8704,27.7528,27.822,181000.0
2014-10-13 11:00:00,40.24,40.32,40.22,40.27,152100.0,27.8289,27.8842,27.8151,27.8496,152100.0
2014-10-13 11:10:00,40.28,40.28,40.14,40.15,150300.0,27.8565,27.8565,27.7597,27.7666,150300.0
2014-10-13 11:20:00,40.14,40.29,40.14,40.25,154400.0,27.7597,27.8635,27.7597,27.8358,154400.0
2014-10-13 11:30:00,40.24,40.31,40.2,40.22,89100.0,27.8289,27.8773,27.8012,27.8151,89100.0
2014-10-13 11:40:00,40.22,40.37,40.22,40.36,251100.0,27.8151,27.9188,27.8151,27.9119,251100.0
2014-10-13 11:50:00,40.37,40.39,40.25,40.25,112600.0,27.9188,27.9326,27.8358,27.8358,112600.0
2014-10-13 12:00:00,40.25,40.28,40.21,40.22,214400.0,27.8358,27.8565,27.8081,27.8151,214400.0
2014-10-13 12:10:00,40.23,40.29,40.21,40.26,173900.0,27.822,27.8635,27.8081,27.8427,173900.0
2014-10-13 12:20:00,40.27,40.34,40.26,40.34,246700.0,27.8496,27.898,27.8427,27.898,246700.0
2014-10-13 12:30:00,40.34,40.48,40.34,40.45,119200.0,27.898,27.9949,27.898,27.9741,119200.0
2014-10-13 12:40:00,40.46,40.51,40.42,40.43,122800.0,27.981,28.0156,27.9534,27.9603,122800.0
2014-10-13 12:50:00,40.43,40.52,40.41,40.51,168600.0,27.9603,28.0225,27.9465,28.0156,168600.0
2014-10-13 13:00:00,40.51,40.55,40.49,40.54,160400.0,28.0156,28.0433,28.0018,28.0364,160400.0
2014-10-13 13:10:00,40.55,40.55,40.38,40.42,89600.0,28.0433,28.0433,27.9257,27.9534,89600.0
2014-10-13 13:20:00,40.41,40.45,40.38,40.45,77300.0,27.9465,27.9741,27.9257,27.9741,77300.0
2014-10-13 13:30:00,40.45,40.51,40.43,40.48,104200.0,27.9741,28.0156,27.9603,27.9949,104200.0
2014-10-13 13:40:00,40.49,40.49,40.42,40.45,63600.0,28.0018,28.0018,27.9534,27.9741,63600.0
2014-10-13 13:50:00,40.45,40.47,40.35,40.4,120900.0,27.9741,27.9879,27.905,27.9395,120900.0
2014-10-13 14:00:00,40.39,40.4,40.33,40.4,102500.0,27.9326,27.9395,27.8911,27.9395,102500.0
2014-10-13 14:10:00,40.39,40.39,40.32,40.33,88700.0,27.9326,27.9326,27.8842,27.8911,88700.0
2014-10-13 14:20:00,40.32,40.37,40.31,40.34,125000.0,27.8842,27.9188,27.8773,27.898,125000.0
2014-10-13 14:30:00,40.35,40.35,40.27,40.31,154900.0,27.905,27.905,27.8496,27.8773,154900.0
2014-10-13 14:40:00,40.31,40.31,40.26,40.28,111300.0,27.8773,27.8773,27.8427,27.8565,111300.0
2014-10-13 14:50:00,40.28,40.33,40.25,40.28,99200.0,27.8565,27.8911,27.8358,27.8565,99200.0
2014-10-13 15:00:00,40.28,40.31,40.2,40.2,119600.0,27.8565,27.8773,27.8012,27.8012,119600.0
2014-10-13 15:10:00,40.2,40.25,40.15,40.16,162200.0,27.8012,27.8358,27.7666,27.7736,162200.0
2014-10-13 15:20:00,40.16,40.22,40.14,40.18,148900.0,27.7736,27.8151,27.7597,27.7874,148900.0
2014-10-13 15:30:00,40.19,40.19,39.93,39.99,577300.0,27.7943,27.7943,27.6145,27.656,577300.0
2014-10-13 15:40:00,39.99,40.09,39.91,39.96,459900.0,27.656,27.7251,27.6007,27.6352,459900.0
2014-10-13 15:50:00,39.96,40.0,39.83,39.87,532400.0,27.6352,27.6629,27.5453,27.573,532400.0
2014-10-14 09:30:00,40.0,40.1,39.83,40.0,273300.0,27.6629,27.7321,27.5453,27.6629,273300.0
2014-10-14 09:40:00,40.0,40.06,39.93,40.01,500800.0,27.6629,27.7044,27.6145,27.6698,500800.0
2014-10-14 09:50:00,40.0,40.03,39.89,39.98,570100.0,27.6629,27.6837,27.5868,27.6491,570100.0
2014-10-14 10:00:00,39.99,40.27,39.95,40.26,350500.0,27.656,27.8496,27.6283,27.8427,350500.0
2014-10-14 10:10:00,40.26,40.26,40.11,40.22,332000.0,27.8427,27.8427,27.739,27.8151,332000.0
2014-10-14 10:20:00,40.22,40.31,40.18,40.22,238400.0,27.8151,27.8773,27.7874,27.8151,238400.0
2014-10-14 10:30:00,40.22,40.31,40.18,40.29,238300.0,27.8151,27.8773,27.7874,27.8635,238300.0
2014-10-14 10:40:00,40.29,40.32,40.18,40.27,301900.0,27.8635,27.8842,27.7874,27.8496,301900.0
2014-10-14 10:50:00,40.28,40.32,40.19,40.2,183300.0,27.8565,27.8842,27.7943,27.8012,183300.0
2014-10-14 11:00:00,40.21,40.29,40.14,40.25,216800.0,27.8081,27.8635,27.7597,27.8358,216800.0
2014-10-14 11:10:00,40.25,40.29,40.21,40.26,153100.0,27.8358,27.8635,27.8081,27.8427,153100.0
2014-10-14 11:20:00,40.26,40.33,40.24,40.29,134100.0,27.8427,27.8911,27.8289,27.8635,134100.0
2014-10-14 11:30:00,40.28,40.3,40.24,40.27,113300.0,27.8565,27.8704,27.8289,27.8496,113300.0
2014-10-14 11:40:00,40.26,40.33,40.26,40.32,255600.0,27.8427,27.8911,27.8427,27.8842,255600.0
2014-10-14 11:50:00,40.32,40.33,40.25,40.29,199000.0,27.8842,27.8911,27.8358,27.8635,199000.0
2014-10-14 12:00:00,40.3,40.4,40.28,40.4,150500.0,27.8704,27.9395,27.8565,27.9395,150500.0
2014-10-14 12:10:00,40.4,40.48,40.38,40.4,183300.0,27.9395,27.9949,27.9257,27.9395,183300.0
2014-10-14 12:20:00,40.39,40.41,40.34,40.34,254200.0,27.9326,27.9465,27.898,27.898,254200.0
2014-10-14 12:30:00,40.34,40.37,40.28,40.33,286300.0,27.898,27.9188,27.8565,27.8911,286300.0
2014-10-14 12:40:00,40.33,40.43,40.33,40.42,213200.0,27.8911,27.9603,27.8911,27.9534,213200.0
2014-10-14 12:50:00,40.42,40.43,40.35,40.36,84500.0,27.9534,27.9603,27.905,27.9119,84500.0
2014-10-14 13:00:00,40.36,40.37,40.3,40.32,93900.0,27.9119,27.9188,27.8704,27.8842,93900.0
2014-10-14 13:10:00,40.31,40.36,40.31,40.33,96500.0,27.8773,27.9119,27.8773,27.8911,96500.0
2014-10-14 13:20:00,40.33,40.34,40.27,40.28,101500.0,27.8911,27.898,27.8496,27.8565,101500.0
2014-10-14 13:30:00,40.28,40.31,40.23,40.26,112200.0,27.8565,27.8773,27.822,27.8427,112200.0
2014-10-14 13:40:00,40.26,40.28,40.21,40.28,192500.0,27.8427,27.8565,27.8081,27.8565,192500.0
2014-10-14 13:50:00,40.28,40.35,40.28,40.34,402200.0,27.8565,27.905,27.8565,27.898,402200.0
2014-10-14 14:00:00,40.34,40.35,40.29,40.3,153200.0,27.898,27.905,27.8635,27.8704,153200.0
2014-10-14 14:10:00,40.3,40.34,40.3,40.33,290600.0,27.8704,27.898,27.8704,27.8911,290600.0
2014-10-14 14:20:00,40.32,40.34,40.19,40.23,157100.0,27.8842,27.898,27.7943,27.822,157100.0
2014-10-14 14:30:00,40.22,40.28,40.09,40.13,353400.0,27.8151,27.8565,27.7251,27.7528,353400.0
2014-10-14 14:40:00,40.13,40.2,40.13,40.16,216500.0,27.7528,27.8012,27.7528,27.7736,216500.0
2014-10-14 14:50:00,40.16,40.16,39.99,40.0,375500.0,27.7736,27.7736,27.656,27.6629,375500.0
2014-10-14 15:00:00,40.0,40.05,39.97,40.03,308300.0,27.6629,27.6975,27.6422,27.6837,308300.0
2014-10-14 15:10:00,40.04,40.12,40.04,40.05,225500.0,27.6906,27.7459,27.6906,27.6975,225500.0
2014-10-14 15:20:00,40.05,40.05,39.87,39.94,435400.0,27.6975,27.6975,27.573,27.6214,435400.0
2014-10-14 15:30:00,39.94,39.95,39.87,39.95,410900.0,27.6214,27.6283,27.573,27.6283,410900.0
2014-10-14 15:40:00,39.95,39.96,39.9,39.94,698500.0,27.6283,27.6352,27.5937,27.6214,698500.0
2014-10-14 15:50:00,39.94,39.99,39.9,39.97,876000.0,27.6214,27.656,27.5937,27.6422,876000.0
2014-10-15 09:30:00,39.58,39.73,38.32,38.85,852700.0,27.3724,27.4762,26.5011,26.8676,852700.0
2014-10-15 09:40:00,38.84,39.4,38.77,39.4,334600.0,26.8607,27.248,26.8123,27.248,334600.0
2014-10-15 09:50:00,39.4,39.44,39.29,39.37,199100.0,27.248,27.2756,27.1719,27.2272,199100.0
2014-10-15 10:00:00,39.38,39.57,39.36,39.4,288700.0,27.2341,27.3655,27.2203,27.248,288700.0
2014-10-15 10:10:00,39.4,39.49,39.15,39.26,279900.0,27.248,27.3102,27.0751,27.1511,279900.0
2014-10-15 10:20:00,39.26,39.36,39.15,39.26,189600.0,27.1511,27.2203,27.0751,27.1511,189600.0
2014-10-15 10:30:00,39.26,39.29,39.14,39.23,162800.0,27.1511,27.1719,27.0682,27.1304,162800.0
2014-10-15 10:40:00,39.25,39.27,39.0,39.16,304300.0,27.1442,27.1581,26.9713,27.082,304300.0
2014-10-15 10:50:00,39.16,39.32,39.16,39.21,408400.0,27.082,27.1926,27.082,27.1166,408400.0
2014-10-15 11:00:00,39.21,39.3,39.09,39.29,201000.0,27.1166,27.1788,27.0336,27.1719,201000.0
2014-10-15 11:10:00,39.29,39.31,39.18,39.23,203200.0,27.1719,27.1857,27.0958,27.1304,203200.0
2014-10-15 11:20:00,39.22,39.22,39.1,39.16,414800.0,27.1235,27.1235,27.0405,27.082,414800.0
2014-10-15 11:30:00,39.18,39.25,39.03,39.09,222800.0,27.0958,27.1442,26.9921,27.0336,222800.0
2014-10-15 11:40:00,39.09,39.1,38.9,38.92,176700.0,27.0336,27.0405,26.9022,26.916,176700.0
2014-10-15 11:50:00,38.92,38.98,38.82,38.93,216900.0,26.916,26.9575,26.8469,26.9229,216900.0
2014-10-15 12:00:00,38.93,38.95,38.87,38.91,191200.0,26.9229,26.9368,26.8814,26.9091,191200.0
2014-10-15 12:10:00,38.9,38.91,38.64,38.69,218600.0,26.9022,26.9091,26.7224,26.7569,218600.0
2014-10-15 12:20:00,38.7,38.78,38.68,38.73,171900.0,26.7639,26.8192,26.75,26.7846,171900.0
2014-10-15 12:30:00,38.72,38.74,38.62,38.66,134200.0,26.7777,26.7915,26.7085,26.7362,134200.0
2014-10-15 12:40:00,38.65,38.67,38.54,38.6,184400.0,26.7293,26.7431,26.6532,26.6947,184400.0
2014-10-15 12:50:00,38.6,38.6,38.42,38.52,363600.0,26.6947,26.6947,26.5702,26.6394,363600.0
2014-10-15 13:00:00,38.52,38.73,38.51,38.68,287100.0,26.6394,26.7846,26.6325,26.75,287100.0
2014-10-15 13:10:00,38.69,38.69,38.43,38.45,117700.0,26.7569,26.7569,26.5771,26.591,117700.0
2014-10-15 13:20:00,38.46,38.47,38.29,38.35,232000.0,26.5979,26.6048,26.4803,26.5218,232000.0
2014-10-15 13:30:00,38.35,38.45,38.31,38.42,156600.0,26.5218,26.591,26.4941,26.5702,156600.0
2014-10-15 13:40:00,38.42,38.53,38.38,38.53,147600.0,26.5702,26.6463,26.5426,26.6463,147600.0
2014-10-15 13:50:00,38.52,38.55,38.39,38.4,188300.0,26.6394,26.6601,26.5495,26.5564,188300.0
2014-10-15 14:00:00,38.4,38.42,38.31,38.37,323300.0,26.5564,26.5702,26.4941,26.5356,323300.0
2014-10-15 14:10:00,38.38,38.55,38.36,38.54,240300.0,26.5426,26.6601,26.5287,26.6532,240300.0
2014-10-15 14:20:00,38.54,38.57,38.4,38.46,236300.0,26.6532,26.674,26.5564,26.5979,236300.0
2014-10-15 14:30:00,38.47,38.66,38.44,38.66,197300.0,26.6048,26.7362,26.5841,26.7362,197300.0
2014-10-15 14:40:00,38.66,38.71,38.58,38.65,215700.0,26.7362,26.7708,26.6809,26.7293,215700.0
2014-10-15 14:50:00,38.65,38.74,38.6,38.64,271800.0,26.7293,26.7915,26.6947,26.7224,271800.0
2014-10-15 15:00:00,38.64,38.73,38.6,38.68,334200.0,26.7224,26.7846,26.6947,26.75,334200.0
2014-10-15 15:10:00,38.67,38.77,38.52,38.58,405500.0,26.7431,26.8123,26.6394,26.6809,405500.0
2014-10-15 15:20:00,38.59,38.8,38.55,38.79,307600.0,26.6878,26.833,26.6601,26.8261,307600.0
2014-10-15 15:30:00,38.79,38.98,38.74,38.95,573800.0,26.8261,26.9575,26.7915,26.9368,573800.0
2014-10-15 15:40:00,38.95,39.02,38.82,38.83,658700.0,26.9368,26.9852,26.8469,26.8538,658700.0
2014-10-15 15:50:00,38.84,39.0,38.83,38.94,928500.0,26.8607,26.9713,26.8538,26.9298,928500.0
2014-10-16 09:30:00,38.15,38.65,38.1,38.59,319200.0,26.3835,26.7293,26.3489,26.6878,319200.0
2014-10-16 09:40:00,38.59,38.82,38.59,38.82,397800.0,26.6878,26.8469,26.6878,26.8469,397800.0
2014-10-16 09:50:00,38.83,38.94,38.74,38.94,264900.0,26.8538,26.9298,26.7915,26.9298,264900.0
2014-10-16 10:00:00,38.93,39.01,38.76,38.86,371700.0,26.9229,26.9782,26.8054,26.8745,371700.0
2014-10-16 10:10:00,38.85,38.85,38.61,38.7,261600.0,26.8676,26.8676,26.7016,26.7639,261600.0
2014-10-16 10:20:00,38.69,39.17,38.67,38.83,543900.0,26.7569,27.0889,26.7431,26.8538,543900.0
2014-10-16 10:30:00,38.82,38.95,38.79,38.88,262000.0,26.8469,26.9368,26.8261,26.8883,262000.0
2014-10-16 10:40:00,38.88,39.15,38.83,39.13,303600.0,26.8883,27.0751,26.8538,27.0612,303600.0
2014-10-16 10:50:00,39.13,39.16,38.97,39.0,263300.0,27.0612,27.082,26.9506,26.9713,263300.0
2014-10-16 11:00:00,39.01,39.11,38.93,39.01,216700.0,26.9782,27.0474,26.9229,26.9782,216700.0
2014-10-16 11:10:00,39.02,39.09,38.98,39.05,156600.0,26.9852,27.0336,26.9575,27.0059,156600.0
2014-10-16 11:20:00,39.04,39.21,39.03,39.18,141300.0,26.999,27.1166,26.9921,27.0958,141300.0
2014-10-16 11:30:00,39.19,39.3,39.08,39.08,208000.0,27.1027,27.1788,27.0267,27.0267,208000.0
2014-10-16 11:40:00,39.08,39.14,39.03,39.05,160100.0,27.0267,27.0682,26.9921,27.0059,160100.0
2014-10-16 11:50:00,39.04,39.1,39.04,39.07,155900.0,26.999,27.0405,26.999,27.0197,155900.0
2014-10-16 12:00:00,39.06,39.12,38.99,39.08,149900.0,27.0128,27.0543,26.9644,27.0267,149900.0
2014-10-16 12:10:00,39.07,39.15,39.05,39.13,153300.0,27.0197,27.0751,27.0059,27.0612,153300.0
2014-10-16 12:20:00,39.13,39.19,39.11,39.14,92400.0,27.0612,27.1027,27.0474,27.0682,92400.0
2014-10-16 12:30:00,39.13,39.16,39.02,39.09,145800.0,27.0612,27.082,26.9852,27.0336,145800.0
2014-10-16 12:40:00,39.08,39.17,39.08,39.13,203900.0,27.0267,27.0889,27.0267,27.0612,203900.0
2014-10-16 12:50:00,39.13,39.2,39.13,39.17,119300.0,27.0612,27.1096,27.0612,27.0889,119300.0
2014-10-16 13:00:00,39.17,39.29,39.17,39.24,136900.0,27.0889,27.1719,27.0889,27.1373,136900.0
2014-10-16 13:10:00,39.23,39.32,39.2,39.32,168300.0,27.1304,27.1926,27.1096,27.1926,168300.0
2014-10-16 13:20:00,39.31,39.4,39.27,39.37,149300.0,27.1857,27.248,27.1581,27.2272,149300.0
2014-10-16 13:30:00,39.36,39.39,39.3,39.31,238900.0,27.2203,27.241,27.1788,27.1857,238900.0
2014-10-16 13:40:00,39.32,39.38,39.29,39.33,166800.0,27.1926,27.2341,27.1719,27.1996,166800.0
2014-10-16 13:50:00,39.33,39.33,39.21,39.24,157600.0,27.1996,27.1996,27.1166,27.1373,157600.0
2014-10-16 14:00:00,39.24,39.28,39.16,39.23,391500.0,27.1373,27.165,27.082,27.1304,391500.0
2014-10-16 14:10:00,39.23,39.25,39.13,39.17,237900.0,27.1304,27.1442,27.0612,27.0889,237900.0
2014-10-16 14:20:00,39.17,39.22,39.1,39.2,140800.0,27.0889,27.1235,27.0405,27.1096,140800.0
2014-10-16 14:30:00,39.2,39.26,39.17,39.21,128200.0,27.1096,27.1511,27.0889,27.1166,128200.0
2014-10-16 14:40:00,39.2,39.2,38.99,39.0,246300.0,27.1096,27.1096,26.9644,26.9713,246300.0
2014-10-16 14:50:00,39.01,39.14,38.99,39.09,192800.0,26.9782,27.0682,26.9644,27.0336,192800.0
2014-10-16 15:00:00,39.09,39.14,39.0,39.05,233100.0,27.0336,27.0682,26.9713,27.0059,233100.0
2014-10-16 15:10:00,39.05,39.19,39.03,39.12,177600.0,27.0059,27.1027,26.9921,27.0543,177600.0
2014-10-16 15:20:00,39.12,39.2,39.12,39.16,198800.0,27.0543,27.1096,27.0543,27.082,198800.0
2014-10-16 15:30:00,39.16,39.2,39.06,39.08,348400.0,27.082,27.1096,27.0128,27.0267,348400.0
2014-10-16 15:40:00,39.08,39.2,39.08,39.13,268900.0,27.0267,27.1096,27.0267,27.0612,268900.0
2014-10-16 15:50:00,39.14,39.2,39.08,39.1,852800.0,27.0682,27.1096,27.0267,27.0405,852800.0
2014-10-17 09:30:00,39.64,39.67,39.18,39.28,634900.0,27.4139,27.4347,27.0958,27.165,634900.0
2014-10-17 09:40:00,39.27,39.31,39.18,39.25,158100.0,27.1581,27.1857,27.0958,27.1442,158100.0
2014-10-17 09:50:00,39.25,39.34,39.23,39.23,141400.0,27.1442,27.2065,27.1304,27.1304,141400.0
2014-10-17 10:00:00,39.23,39.38,39.23,39.34,190400.0,27.1304,27.2341,27.1304,27.2065,190400.0
2014-10-17 10:10:00,39.34,39.48,39.31,39.45,183800.0,27.2065,27.3033,27.1857,27.2825,183800.0
2014-10-17 10:20:00,39.45,39.53,39.41,39.53,149600.0,27.2825,27.3379,27.2549,27.3379,149600.0
2014-10-17 10:30:00,39.53,39.62,39.51,39.51,183100.0,27.3379,27.4001,27.324,27.324,183100.0
2014-10-17 10:40:00,39.52,39.52,39.39,39.39,157800.0,27.331,27.331,27.241,27.241,157800.0
2014-10-17 10:50:00,39.39,39.48,39.39,39.47,72700.0,27.241,27.3033,27.241,27.2964,72700.0
2014-10-17 11:00:00,39.47,39.5,39.43,39.48,111700.0,27.2964,27.3171,27.2687,27.3033,111700.0
2014-10-17 11:10:00,39.49,39.56,39.45,39.56,97000.0,27.3102,27.3586,27.2825,27.3586,97000.0
2014-10-17 11:20:00,39.56,39.57,39.51,39.53,142800.0,27.3586,27.3655,27.324,27.3379,142800.0
2014-10-17 11:30:00,39.53,39.62,39.52,39.61,103100.0,27.3379,27.4001,27.331,27.3932,103100.0
2014-10-17 11:40:00,39.61,39.65,39.59,39.63,63800.0,27.3932,27.4209,27.3794,27.407,63800.0
2014-10-17 11:50:00,39.63,39.66,39.55,39.57,75000.0,27.407,27.4278,27.3517,27.3655,75000.0
2014-10-17 12:00:00,39.57,39.6,39.55,39.57,76200.0,27.3655,27.3863,27.3517,27.3655,76200.0
2014-10-17 12:10:00,39.56,39.57,39.48,39.49,163100.0,27.3586,27.3655,27.3033,27.3102,163100.0
2014-10-17 12:20:00,39.5,39.51,39.44,39.49,211400.0,27.3171,27.324,27.2756,27.3102,211400.0
2014-10-17 12:30:00,39.5,39.57,39.49,39.57,206000.0,27.3171,27.3655,27.3102,27.3655,206000.0
2014-10-17 12:40:00,39.57,39.57,39.49,39.53,205800.0,27.3655,27.3655,27.3102,27.3379,205800.0
2014-10-17 12:50:00,39.52,39.59,39.5,39.58,278000.0,27.331,27.3794,27.3171,27.3724,278000.0
2014-10-17 13:00:00,39.58,39.65,39.57,39.6,298200.0,27.3724,27.4209,27.3655,27.3863,298200.0
2014-10-17 13:10:00,39.6,39.6,39.51,39.59,277600.0,27.3863,27.3863,27.324,27.3794,277600.0
2014-10-17 13:20:00,39.58,39.61,39.53,39.57,126400.0,27.3724,27.3932,27.3379,27.3655,126400.0
2014-10-17 13:30:00,39.56,39.59,39.5,39.58,126800.0,27.3586,27.3794,27.3171,27.3724,126800.0
2014-10-17 13:40:00,39.58,39.58,39.48,39.51,105000.0,27.3724,27.3724,27.3033,27.324,105000.0
2014-10-17 13:50:00,39.5,39.52,39.41,39.46,72400.0,27.3171,27.331,27.2549,27.2895,72400.0
2014-10-17 14:00:00,39.46,39.47,39.32,39.36,136200.0,27.2895,27.2964,27.1926,27.2203,136200.0
2014-10-17 14:10:00,39.36,39.41,39.32,39.32,153000.0,27.2203,27.2549,27.1926,27.1926,153000.0
2014-10-17 14:20:00,39.32,39.36,39.23,39.29,215500.0,27.1926,27.2203,27.1304,27.1719,215500.0
2014-10-17 14:30:00,39.3,39.34,39.23,39.25,264000.0,27.1788,27.2065,27.1304,27.1442,264000.0
2014-10-17 14:40:00,39.25,39.37,39.24,39.32,114300.0,27.1442,27.2272,27.1373,27.1926,114300.0
2014-10-17 14:50:00,39.32,39.36,39.31,39.36,94600.0,27.1926,27.2203,27.1857,27.2203,94600.0
2014-10-17 15:00:00,39.37,39.37,39.26,39.34,179400.0,27.2272,27.2272,27.1511,27.2065,179400.0
2014-10-17 15:10:00,39.34,39.47,39.34,39.39,206200.0,27.2065,27.2964,27.2065,27.241,206200.0
2014-10-17 15:20:00,39.39,39.42,39.38,39.4,215800.0,27.241,27.2618,27.2341,27.248,215800.0
2014-10-17 15:30:00,39.4,39.41,39.34,39.38,386600.0,27.248,27.2549,27.2065,27.2341,386600.0
2014-10-17 15:40:00,39.38,39.5,39.38,39.4,394300.0,27.2341,27.3171,27.2341,27.248,394300.0
2014-10-17 15:50:00,39.41,39.43,39.35,39.39,1038600.0,27.2549,27.2687,27.2134,27.241,1038600.0
2014-10-20 09:30:00,39.2,39.39,39.18,39.3,213400.0,27.1096,27.241,27.0958,27.1788,213400.0
2014-10-20 09:40:00,39.3,39.5,39.29,39.31,218000.0,27.1788,27.3171,27.1719,27.1857,218000.0
2014-10-20 09:50:00,39.3,39.45,39.3,39.42,128300.0,27.1788,27.2825,27.1788,27.2618,128300.0
2014-10-20 10:00:00,39.43,39.46,39.39,39.41,86500.0,27.2687,27.2895,27.241,27.2549,86500.0
2014-10-20 10:10:00,39.4,39.46,39.38,39.42,84300.0,27.248,27.2895,27.2341,27.2618,84300.0
2014-10-20 10:20:00,39.43,39.56,39.43,39.5,105500.0,27.2687,27.3586,27.2687,27.3171,105500.0
2014-10-20 10:30:00,39.5,39.55,39.48,39.5,104300.0,27.3171,27.3517,27.3033,27.3171,104300.0
2014-10-20 10:40:00,39.49,39.57,39.48,39.55,75600.0,27.3102,27.3655,27.3033,27.3517,75600.0
2014-10-20 10:50:00,39.54,39.55,39.45,39.47,105100.0,27.3448,27.3517,27.2825,27.2964,105100.0
2014-10-20 11:00:00,39.47,39.47,39.4,39.46,89400.0,27.2964,27.2964,27.248,27.2895,89400.0
2014-10-20 11:10:00,39.47,39.54,39.41,39.54,110700.0,27.2964,27.3448,27.2549,27.3448,110700.0
2014-10-20 11:20:00,39.54,39.59,39.51,39.52,88800.0,27.3448,27.3794,27.324,27.331,88800.0
2014-10-20 11:30:00,39.52,39.52,39.42,39.44,160000.0,27.331,27.331,27.2618,27.2756,160000.0
2014-10-20 11:40:00,39.44,39.48,39.41,39.47,61000.0,27.2756,27.3033,27.2549,27.2964,61000.0
2014-10-20 11:50:00,39.47,39.49,39.45,39.47,52700.0,27.2964,27.3102,27.2825,27.2964,52700.0
2014-10-20 12:00:00,39.48,39.51,39.44,39.44,68600.0,27.3033,27.324,27.2756,27.2756,68600.0
2014-10-20 12:10:00,39.44,39.48,39.42,39.43,59800.0,27.2756,27.3033,27.2618,27.2687,59800.0
2014-10-20 12:20:00,39.44,39.44,39.36,39.37,48500.0,27.2756,27.2756,27.2203,27.2272,48500.0
2014-10-20 12:30:00,39.37,39.38,39.32,39.34,203700.0,27.2272,27.2341,27.1926,27.2065,203700.0
2014-10-20 12:40:00,39.34,39.36,39.3,39.33,74700.0,27.2065,27.2203,27.1788,27.1996,74700.0
2014-10-20 12:50:00,39.33,39.33,39.26,39.27,70900.0,27.1996,27.1996,27.1511,27.1581,70900.0
2014-10-20 13:00:00,39.27,39.34,39.24,39.34,149900.0,27.1581,27.2065,27.1373,27.2065,149900.0
2014-10-20 13:10:00,39.33,39.37,39.32,39.37,60900.0,27.1996,27.2272,27.1926,27.2272,60900.0
2014-10-20 13:20:00,39.37,39.4,39.36,39.39,73100.0,27.2272,27.248,27.2203,27.241,73100.0
2014-10-20 13:30:00,39.38,39.41,39.36,39.41,80500.0,27.2341,27.2549,27.2203,27.2549,80500.0
2014-10-20 13:40:00,39.41,39.41,39.37,39.39,85100.0,27.2549,27.2549,27.2272,27.241,85100.0
2014-10-20 13:50:00,39.39,39.4,39.35,39.36,117900.0,27.241,27.248,27.2134,27.2203,117900.0
2014-10-20 14:00:00,39.37,39.42,39.36,39.39,135500.0,27.2272,27.2618,27.2203,27.241,135500.0
2014-10-20 14:10:00,39.39,39.41,39.37,39.38,134000.0,27.241,27.2549,27.2272,27.2341,134000.0
2014-10-20 14:20:00,39.37,39.4,39.35,39.37,91500.0,27.2272,27.248,27.2134,27.2272,91500.0
2014-10-20 14:30:00,39.37,39.37,39.33,39.35,70400.0,27.2272,27.2272,27.1996,27.2134,70400.0
2014-10-20 14:40:00,39.34,39.37,39.31,39.32,86700.0,27.2065,27.2272,27.1857,27.1926,86700.0
2014-10-20 14:50:00,39.32,39.35,39.29,39.34,144800.0,27.1926,27.2134,27.1719,27.2065,144800.0
2014-10-20 15:00:00,39.34,39.4,39.33,39.38,182200.0,27.2065,27.248,27.1996,27.2341,182200.0
2014-10-20 15:10:00,39.38,39.41,39.35,39.36,125300.0,27.2341,27.2549,27.2134,27.2203,125300.0
2014-10-20 15:20:00,39.35,39.36,39.31,39.32,202800.0,27.2134,27.2203,27.1857,27.1926,202800.0
2014-10-20 15:30:00,39.31,39.37,39.31,39.34,245900.0,27.1857,27.2272,27.1857,27.2065,245900.0
2014-10-20 15:40:00,39.34,39.4,39.34,39.38,277800.0,27.2065,27.248,27.2065,27.2341,277800.0
2014-10-20 15:50:00,39.38,39.42,39.37,39.38,454500.0,27.2341,27.2618,27.2272,27.2341,454500.0
2014-10-21 09:30:00,39.71,39.89,39.64,39.8,313900.0,27.4624,27.5868,27.4139,27.5246,313900.0
2014-10-21 09:40:00,39.8,39.91,39.75,39.91,264800.0,27.5246,27.6007,27.49,27.6007,264800.0
2014-10-21 09:50:00,39.9,39.97,39.85,39.85,225000.0,27.5937,27.6422,27.5592,27.5592,225000.0
2014-10-21 10:00:00,39.85,40.07,39.83,40.04,286900.0,27.5592,27.7113,27.5453,27.6906,286900.0
2014-10-21 10:10:00,40.05,40.05,39.96,40.02,219700.0,27.6975,27.6975,27.6352,27.6767,219700.0
2014-10-21 10:20:00,40.02,40.02,39.91,39.91,310100.0,27.6767,27.6767,27.6007,27.6007,310100.0
2014-10-21 10:30:00,39.91,39.95,39.9,39.94,119600.0,27.6007,27.6283,27.5937,27.6214,119600.0
2014-10-21 10:40:00,39.94,40.04,39.93,40.04,86600.0,27.6214,27.6906,27.6145,27.6906,86600.0
2014-10-21 10:50:00,40.04,40.04,39.98,40.0,206600.0,27.6906,27.6906,27.6491,27.6629,206600.0
2014-10-21 11:00:00,40.0,40.01,39.95,40.0,157700.0,27.6629,27.6698,27.6283,27.6629,157700.0
2014-10-21 11:10:00,39.99,40.01,39.95,39.97,103000.0,27.656,27.6698,27.6283,27.6422,103000.0
2014-10-21 11:20:00,39.97,39.98,39.9,39.94,117500.0,27.6422,27.6491,27.5937,27.6214,117500.0
2014-10-21 11:30:00,39.94,40.09,39.9,40.08,183500.0,27.6214,27.7251,27.5937,27.7182,183500.0
2014-10-21 11:40:00,40.07,40.14,40.06,40.14,139700.0,27.7113,27.7597,27.7044,27.7597,139700.0
2014-10-21 11:50:00,40.14,40.19,40.12,40.18,158900.0,27.7597,27.7943,27.7459,27.7874,158900.0
2014-10-21 12:00:00,40.18,40.22,40.12,40.12,114700.0,27.7874,27.8151,27.7459,27.7459,114700.0
2014-10-21 12:10:00,40.12,40.19,40.11,40.19,108400.0,27.7459,27.7943,27.739,27.7943,108400.0
2014-10-21 12:20:00,40.19,40.21,40.11,40.11,87800.0,27.7943,27.8081,27.739,27.739,87800.0
2014-10-21 12:30:00,40.12,40.14,40.09,40.13,80600.0,27.7459,27.7597,27.7251,27.7528,80600.0
2014-10-21 12:40:00,40.13,40.14,40.08,40.11,74000.0,27.7528,27.7597,27.7182,27.739,74000.0
2014-10-21 12:50:00,40.12,40.12,40.06,40.12,242800.0,27.7459,27.7459,27.7044,27.7459,242800.0
2014-10-21 13:00:00,40.12,40.12,40.03,40.04,265100.0,27.7459,27.7459,27.6837,27.6906,265100.0
2014-10-21 13:10:00,40.04,40.08,40.04,40.08,71500.0,27.6906,27.7182,27.6906,27.7182,71500.0
2014-10-21 13:20:00,40.08,40.17,40.07,40.15,112400.0,27.7182,27.7805,27.7113,27.7666,112400.0
2014-10-21 13:30:00,40.15,40.25,40.13,40.22,179400.0,27.7666,27.8358,27.7528,27.8151,179400.0
2014-10-21 13:40:00,40.22,40.24,40.2,40.21,119400.0,27.8151,27.8289,27.8012,27.8081,119400.0
2014-10-21 13:50:00,40.21,40.22,40.13,40.19,145100.0,27.8081,27.8151,27.7528,27.7943,145100.0
2014-10-21 14:00:00,40.19,40.25,40.16,40.22,79300.0,27.7943,27.8358,27.7736,27.8151,79300.0
2014-10-21 14:10:00,40.23,40.25,40.21,40.23,225400.0,27.822,27.8358,27.8081,27.822,225400.0
2014-10-21 14:20:00,40.23,40.24,40.2,40.21,112700.0,27.822,27.8289,27.8012,27.8081,112700.0
2014-10-21 14:30:00,40.21,40.26,40.2,40.25,153800.0,27.8081,27.8427,27.8012,27.8358,153800.0
2014-10-21 14:40:00,40.25,40.27,40.22,40.22,138900.0,27.8358,27.8496,27.8151,27.8151,138900.0
2014-10-21 14:50:00,40.22,40.27,40.21,40.27,71100.0,27.8151,27.8496,27.8081,27.8496,71100.0
2014-10-21 15:00:00,40.27,40.27,40.19,40.19,209300.0,27.8496,27.8496,27.7943,27.7943,209300.0
2014-10-21 15:10:00,40.2,40.24,40.19,40.22,311800.0,27.8012,27.8289,27.7943,27.8151,311800.0
2014-10-21 15:20:00,40.22,40.28,40.19,40.28,344200.0,27.8151,27.8565,27.7943,27.8565,344200.0
2014-10-21 15:30:00,40.27,40.3,40.25,40.26,432000.0,27.8496,27.8704,27.8358,27.8427,432000.0
2014-10-21 15:40:00,40.25,40.32,40.25,40.32,354700.0,27.8358,27.8842,27.8358,27.8842,354700.0
2014-10-21 15:50:00,40.32,40.32,40.25,40.26,750300.0,27.8842,27.8842,27.8358,27.8427,750300.0
2014-10-22 09:30:00,40.22,40.68,40.22,40.54,402200.0,27.8151,28.1332,27.8151,28.0364,402200.0
2014-10-22 09:40:00,40.54,40.55,40.2,40.37,413400.0,28.0364,28.0433,27.8012,27.9188,413400.0
2014-10-22 09:50:00,40.37,40.39,40.23,40.23,164100.0,27.9188,27.9326,27.822,27.822,164100.0
2014-10-22 10:00:00,40.24,40.28,40.16,40.25,238800.0,27.8289,27.8565,27.7736,27.8358,238800.0
2014-10-22 10:10:00,40.25,40.31,40.21,40.23,213900.0,27.8358,27.8773,27.8081,27.822,213900.0
2014-10-22 10:20:00,40.23,40.24,40.19,40.21,195800.0,27.822,27.8289,27.7943,27.8081,195800.0
2014-10-22 10:30:00,40.21,40.42,40.19,40.41,255200.0,27.8081,27.9534,27.7943,27.9465,255200.0
2014-10-22 10:40:00,40.41,40.41,40.36,40.38,184900.0,27.9465,27.9465,27.9119,27.9257,184900.0
2014-10-22 10:50:00,40.37,40.43,40.34,40.4,265900.0,27.9188,27.9603,27.898,27.9395,265900.0
2014-10-22 11:00:00,40.39,40.42,40.33,40.33,125000.0,27.9326,27.9534,27.8911,27.8911,125000.0
2014-10-22 11:10:00,40.33,40.39,40.32,40.39,173100.0,27.8911,27.9326,27.8842,27.9326,173100.0
2014-10-22 11:20:00,40.39,40.49,40.39,40.45,203800.0,27.9326,28.0018,27.9326,27.9741,203800.0
2014-10-22 11:30:00,40.45,40.48,40.42,40.46,113500.0,27.9741,27.9949,27.9534,27.981,113500.0
2014-10-22 11:40:00,40.45,40.51,40.43,40.47,235700.0,27.9741,28.0156,27.9603,27.9879,235700.0
2014-10-22 11:50:00,40.47,40.59,40.46,40.58,204600.0,27.9879,28.0709,27.981,28.064,204600.0
2014-10-22 12:00:00,40.57,40.58,40.43,40.44,118000.0,28.0571,28.064,27.9603,27.9672,118000.0
2014-10-22 12:10:00,40.44,40.45,40.3,40.32,126700.0,27.9672,27.9741,27.8704,27.8842,126700.0
2014-10-22 12:20:00,40.32,40.33,40.26,40.3,75000.0,27.8842,27.8911,27.8427,27.8704,75000.0
2014-10-22 12:30:00,40.3,40.3,40.21,40.22,99300.0,27.8704,27.8704,27.8081,27.8151,99300.0
2014-10-22 12:40:00,40.22,40.27,40.22,40.25,188800.0,27.8151,27.8496,27.8151,27.8358,188800.0
2014-10-22 12:50:00,40.25,40.25,40.19,40.22,183200.0,27.8358,27.8358,27.7943,27.8151,183200.0
2014-10-22 13:00:00,40.22,40.23,40.19,40.22,98800.0,27.8151,27.822,27.7943,27.8151,98800.0
2014-10-22 13:10:00,40.22,40.23,40.2,40.23,117600.0,27.8151,27.822,27.8012,27.822,117600.0
2014-10-22 13:20:00,40.23,40.25,40.22,40.24,265800.0,27.822,27.8358,27.8151,27.8289,265800.0
2014-10-22 13:30:00,40.23,40.25,40.16,40.18,159800.0,27.822,27.8358,27.7736,27.7874,159800.0
2014-10-22 13:40:00,40.18,40.24,40.16,40.16,537600.0,27.7874,27.8289,27.7736,27.7736,537600.0
2014-10-22 13:50:00,40.16,40.18,40.02,40.04,236900.0,27.7736,27.7874,27.6767,27.6906,236900.0
2014-10-22 14:00:00,40.04,40.21,39.99,40.18,261100.0,27.6906,27.8081,27.656,27.7874,261100.0
2014-10-22 14:10:00,40.18,40.19,40.03,40.05,208400.0,27.7874,27.7943,27.6837,27.6975,208400.0
2014-10-22 14:20:00,40.05,40.1,40.03,40.08,214500.0,27.6975,27.7321,27.6837,27.7182,214500.0
2014-10-22 14:30:00,40.08,40.11,40.03,40.07,179900.0,27.7182,27.739,27.6837,27.7113,179900.0
2014-10-22 14:40:00,40.07,40.14,40.06,40.08,244400.0,27.7113,27.7597,27.7044,27.7182,244400.0
2014-10-22 14:50:00,40.09,40.13,40.05,40.13,290500.0,27.7251,27.7528,27.6975,27.7528,290500.0
2014-10-22 15:00:00,40.12,40.13,40.06,40.09,164500.0,27.7459,27.7528,27.7044,27.7251,164500.0
2014-10-22 15:10:00,40.09,40.14,40.07,40.09,219700.0,27.7251,27.7597,27.7113,27.7251,219700.0
2014-10-22 15:20:00,40.09,40.09,40.04,40.05,306900.0,27.7251,27.7251,27.6906,27.6975,306900.0
2014-10-22 15:30:00,40.05,40.05,40.0,40.01,344600.0,27.6975,27.6975,27.6629,27.6698,344600.0
2014-10-22 15:40:00,40.01,40.02,39.91,39.91,413300.0,27.6698,27.6767,27.6007,27.6007,413300.0
2014-10-22 15:50:00,39.92,39.97,39.87,39.9,895900.0,27.6076,27.6422,27.573,27.5937,895900.0
2014-10-23 09:30:00,40.41,40.48,40.29,40.37,243800.0,27.9465,27.9949,27.8635,27.9188,243800.0
2014-10-23 09:40:00,40.37,40.43,40.26,40.36,194900.0,27.9188,27.9603,27.8427,27.9119,194900.0
2014-10-23 09:50:00,40.36,40.38,40.23,40.24,189900.0,27.9119,27.9257,27.822,27.8289,189900.0
2014-10-23 10:00:00,40.23,40.31,40.22,40.3,151600.0,27.822,27.8773,27.8151,27.8704,151600.0
2014-10-23 10:10:00,40.29,40.43,40.29,40.38,148500.0,27.8635,27.9603,27.8635,27.9257,148500.0
2014-10-23 10:20:00,40.38,40.41,40.37,40.39,117900.0,27.9257,27.9465,27.9188,27.9326,117900.0
2014-10-23 10:30:00,40.39,40.4,40.34,40.36,138300.0,27.9326,27.9395,27.898,27.9119,138300.0
2014-10-23 10:40:00,40.35,40.48,40.34,40.47,170200.0,27.905,27.9949,27.898,27.9879,170200.0
2014-10-23 10:50:00,40.48,40.59,40.47,40.54,276600.0,27.9949,28.0709,27.9879,28.0364,276600.0
2014-10-23 11:00:00,40.54,40.55,40.46,40.46,152500.0,28.0364,28.0433,27.981,27.981,152500.0
2014-10-23 11:10:00,40.47,40.5,40.45,40.46,203900.0,27.9879,28.0087,27.9741,27.981,203900.0
2014-10-23 11:20:00,40.46,40.48,40.45,40.47,172200.0,27.981,27.9949,27.9741,27.9879,172200.0
2014-10-23 11:30:00,40.46,40.48,40.44,40.44,128000.0,27.981,27.9949,27.9672,27.9672,128000.0
2014-10-23 11:40:00,40.44,40.44,40.38,40.39,103900.0,27.9672,27.9672,27.9257,27.9326,103900.0
2014-10-23 11:50:00,40.4,40.45,40.37,40.37,114300.0,27.9395,27.9741,27.9188,27.9188,114300.0
2014-10-23 12:00:00,40.38,40.44,40.38,40.44,78900.0,27.9257,27.9672,27.9257,27.9672,78900.0
2014-10-23 12:10:00,40.43,40.46,40.42,40.43,73600.0,27.9603,27.981,27.9534,27.9603,73600.0
2014-10-23 12:20:00,40.43,40.45,40.41,40.45,71200.0,27.9603,27.9741,27.9465,27.9741,71200.0
2014-10-23 12:30:00,40.44,40.45,40.42,40.43,103700.0,27.9672,27.9741,27.9534,27.9603,103700.0
2014-10-23 12:40:00,40.42,40.45,40.42,40.43,82900.0,27.9534,27.9741,27.9534,27.9603,82900.0
2014-10-23 12:50:00,40.44,40.47,40.43,40.45,75200.0,27.9672,27.9879,27.9603,27.9741,75200.0
2014-10-23 13:00:00,40.45,40.53,40.45,40.53,82400.0,27.9741,28.0294,27.9741,28.0294,82400.0
2014-10-23 13:10:00,40.53,40.54,40.51,40.52,136300.0,28.0294,28.0364,28.0156,28.0225,136300.0
2014-10-23 13:20:00,40.52,40.56,40.51,40.56,108900.0,28.0225,28.0502,28.0156,28.0502,108900.0
2014-10-23 13:30:00,40.55,40.62,40.54,40.61,135000.0,28.0433,28.0917,28.0364,28.0848,135000.0
2014-10-23 13:40:00,40.62,40.62,40.58,40.6,83200.0,28.0917,28.0917,28.064,28.0778,83200.0
2014-10-23 13:50:00,40.6,40.61,40.56,40.57,71200.0,28.0778,28.0848,28.0502,28.0571,71200.0
2014-10-23 14:00:00,40.57,40.63,40.57,40.6,81700.0,28.0571,28.0986,28.0571,28.0778,81700.0
2014-10-23 14:10:00,40.6,40.62,40.57,40.59,85000.0,28.0778,28.0917,28.0571,28.0709,85000.0
2014-10-23 14:20:00,40.58,40.64,40.58,40.63,228700.0,28.064,28.1055,28.064,28.0986,228700.0
2014-10-23 14:30:00,40.63,40.64,40.61,40.64,119400.0,28.0986,28.1055,28.0848,28.1055,119400.0
2014-10-23 14:40:00,40.64,40.67,40.62,40.62,141500.0,28.1055,28.1263,28.0917,28.0917,141500.0
2014-10-23 14:50:00,40.62,40.64,40.5,40.55,314000.0,28.0917,28.1055,28.0087,28.0433,314000.0
2014-10-23 15:00:00,40.54,40.55,40.45,40.5,357600.0,28.0364,28.0433,27.9741,28.0087,357600.0
2014-10-23 15:10:00,40.5,40.59,40.48,40.52,332600.0,28.0087,28.0709,27.9949,28.0225,332600.0
2014-10-23 15:20:00,40.51,40.54,40.46,40.48,286900.0,28.0156,28.0364,27.981,27.9949,286900.0
2014-10-23 15:30:00,40.47,40.56,40.46,40.51,367800.0,27.9879,28.0502,27.981,28.0156,367800.0
2014-10-23 15:40:00,40.51,40.51,40.46,40.47,328600.0,28.0156,28.0156,27.981,27.9879,328600.0
2014-10-23 15:50:00,40.47,40.5,40.33,40.4,584700.0,27.9879,28.0087,27.8911,27.9395,584700.0
2014-10-24 09:30:00,40.33,40.62,40.3,40.59,243800.0,27.8911,28.0917,27.8704,28.0709,243800.0
2014-10-24 09:40:00,40.6,40.7,40.6,40.68,123900.0,28.0778,28.147,28.0778,28.1332,123900.0
2014-10-24 09:50:00,40.66,40.66,40.5,40.52,78300.0,28.1193,28.1193,28.0087,28.0225,78300.0
2014-10-24 10:00:00,40.51,40.61,40.47,40.58,158900.0,28.0156,28.0848,27.9879,28.064,158900.0
2014-10-24 10:10:00,40.57,40.67,40.55,40.66,176100.0,28.0571,28.1263,28.0433,28.1193,176100.0
2014-10-24 10:20:00,40.66,40.66,40.54,40.56,89400.0,28.1193,28.1193,28.0364,28.0502,89400.0
2014-10-24 10:30:00,40.56,40.7,40.56,40.69,110900.0,28.0502,28.147,28.0502,28.1401,110900.0
2014-10-24 10:40:00,40.7,40.74,40.69,40.74,126800.0,28.147,28.1747,28.1401,28.1747,126800.0
2014-10-24 10:50:00,40.75,40.79,40.72,40.78,138900.0,28.1816,28.2092,28.1608,28.2023,138900.0
2014-10-24 11:00:00,40.79,40.8,40.73,40.73,154500.0,28.2092,28.2162,28.1678,28.1678,154500.0
2014-10-24 11:10:00,40.73,40.8,40.73,40.78,120500.0,28.1678,28.2162,28.1678,28.2023,120500.0
2014-10-24 11:20:00,40.78,40.79,40.73,40.73,85100.0,28.2023,28.2092,28.1678,28.1678,85100.0
2014-10-24 11:30:00,40.73,40.81,40.71,40.8,122600.0,28.1678,28.2231,28.1539,28.2162,122600.0
2014-10-24 11:40:00,40.8,40.86,40.78,40.84,167600.0,28.2162,28.2577,28.2023,28.2438,167600.0
2014-10-24 11:50:00,40.84,40.88,40.84,40.85,308500.0,28.2438,28.2715,28.2438,28.2507,308500.0
2014-10-24 12:00:00,40.85,40.88,40.84,40.86,57700.0,28.2507,28.2715,28.2438,28.2577,57700.0
2014-10-24 12:10:00,40.86,40.97,40.85,40.95,207700.0,28.2577,28.3337,28.2507,28.3199,207700.0
2014-10-24 12:20:00,40.95,40.95,40.86,40.88,208100.0,28.3199,28.3199,28.2577,28.2715,208100.0
2014-10-24 12:30:00,40.88,40.93,40.88,40.9,138800.0,28.2715,28.3061,28.2715,28.2853,138800.0
2014-10-24 12:40:00,40.91,40.94,40.91,40.94,86400.0,28.2922,28.313,28.2922,28.313,86400.0
2014-10-24 12:50:00,40.94,40.94,40.88,40.91,114500.0,28.313,28.313,28.2715,28.2922,114500.0
2014-10-24 13:00:00,40.92,40.93,40.87,40.9,111300.0,28.2992,28.3061,28.2646,28.2853,111300.0
2014-10-24 13:10:00,40.89,40.9,40.82,40.82,162400.0,28.2784,28.2853,28.23,28.23,162400.0
2014-10-24 13:20:00,40.81,40.85,40.81,40.81,58900.0,28.2231,28.2507,28.2231,28.2231,58900.0
2014-10-24 13:30:00,40.81,40.91,40.81,40.89,102800.0,28.2231,28.2922,28.2231,28.2784,102800.0
2014-10-24 13:40:00,40.89,40.9,40.86,40.88,57500.0,28.2784,28.2853,28.2577,28.2715,57500.0
2014-10-24 13:50:00,40.89,40.9,40.86,40.86,115700.0,28.2784,28.2853,28.2577,28.2577,115700.0
2014-10-24 14:00:00,40.86,40.91,40.86,40.91,80200.0,28.2577,28.2922,28.2577,28.2922,80200.0
2014-10-24 14:10:00,40.91,40.94,40.9,40.91,152100.0,28.2922,28.313,28.2853,28.2922,152100.0
2014-10-24 14:20:00,40.92,40.99,40.91,40.96,135000.0,28.2992,28.3476,28.2922,28.3268,135000.0
2014-10-24 14:30:00,40.96,40.98,40.96,40.97,117400.0,28.3268,28.3406,28.3268,28.3337,117400.0
2014-10-24 14:40:00,40.97,40.99,40.93,40.97,124600.0,28.3337,28.3476,28.3061,28.3337,124600.0
2014-10-24 14:50:00,40.96,40.98,40.95,40.97,109100.0,28.3268,28.3406,28.3199,28.3337,109100.0
2014-10-24 15:00:00,40.97,40.98,40.93,40.93,208400.0,28.3337,28.3406,28.3061,28.3061,208400.0
2014-10-24 15:10:00,40.94,40.94,40.88,40.88,172000.0,28.313,28.313,28.2715,28.2715,172000.0
2014-10-24 15:20:00,40.89,40.89,40.86,40.89,131000.0,28.2784,28.2784,28.2577,28.2784,131000.0
2014-10-24 15:30:00,40.88,40.91,40.87,40.87,150400.0,28.2715,28.2922,28.2646,28.2646,150400.0
2014-10-24 15:40:00,40.87,40.94,40.87,40.91,288100.0,28.2646,28.313,28.2646,28.2922,288100.0
2014-10-24 15:50:00,40.91,40.93,40.89,40.89,445300.0,28.2922,28.3061,28.2784,28.2784,445300.0
2014-10-27 09:30:00,40.78,40.99,40.78,40.92,171400.0,28.2023,28.3476,28.2023,28.2992,171400.0
2014-10-27 09:40:00,40.92,40.97,40.86,40.9,113100.0,28.2992,28.3337,28.2577,28.2853,113100.0
2014-10-27 09:50:00,40.89,40.91,40.83,40.87,91200.0,28.2784,28.2922,28.2369,28.2646,91200.0
2014-10-27 10:00:00,40.88,40.89,40.8,40.89,132700.0,28.2715,28.2784,28.2162,28.2784,132700.0
2014-10-27 10:10:00,40.89,40.93,40.88,40.93,108500.0,28.2784,28.3061,28.2715,28.3061,108500.0
2014-10-27 10:20:00,40.93,40.94,40.87,40.88,60500.0,28.3061,28.313,28.2646,28.2715,60500.0
2014-10-27 10:30:00,40.87,40.88,40.82,40.85,89100.0,28.2646,28.2715,28.23,28.2507,89100.0
2014-10-27 10:40:00,40.85,40.96,40.84,40.95,70800.0,28.2507,28.3268,28.2438,28.3199,70800.0
2014-10-27 10:50:00,40.95,40.96,40.9,40.93,46700.0,28.3199,28.3268,28.2853,28.3061,46700.0
2014-10-27 11:00:00,40.94,40.97,40.91,40.95,60200.0,28.313,28.3337,28.2922,28.3199,60200.0
2014-10-27 11:10:00,40.96,41.02,40.94,40.95,49600.0,28.3268,28.3683,28.313,28.3199,49600.0
2014-10-27 11:20:00,40.96,40.97,40.93,40.96,67800.0,28.3268,28.3337,28.3061,28.3268,67800.0
2014-10-27 11:30:00,40.96,40.99,40.92,40.93,75200.0,28.3268,28.3476,28.2992,28.3061,75200.0
2014-10-27 11:40:00,40.93,40.93,40.87,40.87,55700.0,28.3061,28.3061,28.2646,28.2646,55700.0
2014-10-27 11:50:00,40.87,40.89,40.85,40.87,46700.0,28.2646,28.2784,28.2507,28.2646,46700.0
2014-10-27 12:00:00,40.86,40.91,40.85,40.89,62700.0,28.2577,28.2922,28.2507,28.2784,62700.0
2014-10-27 12:10:00,40.89,40.93,40.85,40.88,51800.0,28.2784,28.3061,28.2507,28.2715,51800.0
2014-10-27 12:20:00,40.89,40.9,40.86,40.88,56100.0,28.2784,28.2853,28.2577,28.2715,56100.0
2014-10-27 12:30:00,40.88,40.93,40.86,40.93,61900.0,28.2715,28.3061,28.2577,28.3061,61900.0
2014-10-27 12:40:00,40.93,40.96,40.88,40.88,48900.0,28.3061,28.3268,28.2715,28.2715,48900.0
2014-10-27 12:50:00,40.88,40.92,40.88,40.91,58700.0,28.2715,28.2992,28.2715,28.2922,58700.0
2014-10-27 13:00:00,40.9,41.0,40.9,41.0,73900.0,28.2853,28.3545,28.2853,28.3545,73900.0
2014-10-27 13:10:00,41.0,41.02,40.97,41.01,71600.0,28.3545,28.3683,28.3337,28.3614,71600.0
2014-10-27 13:20:00,41.01,41.01,40.98,40.98,54100.0,28.3614,28.3614,28.3406,28.3406,54100.0
2014-10-27 13:30:00,40.99,41.0,40.96,40.98,72500.0,28.3476,28.3545,28.3268,28.3406,72500.0
2014-10-27 13:40:00,40.98,40.99,40.96,40.96,58000.0,28.3406,28.3476,28.3268,28.3268,58000.0
2014-10-27 13:50:00,40.96,40.97,40.93,40.94,82700.0,28.3268,28.3337,28.3061,28.313,82700.0
2014-10-27 14:00:00,40.94,40.94,40.91,40.92,80100.0,28.313,28.313,28.2922,28.2992,80100.0
2014-10-27 14:10:00,40.93,40.98,40.92,40.98,65100.0,28.3061,28.3406,28.2992,28.3406,65100.0
2014-10-27 14:20:00,40.98,40.98,40.91,40.93,124200.0,28.3406,28.3406,28.2922,28.3061,124200.0
2014-10-27 14:30:00,40.92,40.96,40.91,40.91,93400.0,28.2992,28.3268,28.2922,28.2922,93400.0
2014-10-27 14:40:00,40.92,40.94,40.9,40.94,89300.0,28.2992,28.313,28.2853,28.313,89300.0
2014-10-27 14:50:00,40.94,40.95,40.9,40.91,107000.0,28.313,28.3199,28.2853,28.2922,107000.0
2014-10-27 15:00:00,40.92,40.93,40.9,40.9,119400.0,28.2992,28.3061,28.2853,28.2853,119400.0
2014-10-27 15:10:00,40.89,40.94,40.89,40.93,116400.0,28.2784,28.313,28.2784,28.3061,116400.0
2014-10-27 15:20:00,40.94,40.94,40.9,40.9,76800.0,28.313,28.313,28.2853,28.2853,76800.0
2014-10-27 15:30:00,40.9,40.97,40.89,40.96,130700.0,28.2853,28.3337,28.2784,28.3268,130700.0
2014-10-27 15:40:00,40.95,41.0,40.93,40.97,181100.0,28.3199,28.3545,28.3061,28.3337,181100.0
2014-10-27 15:50:00,40.97,40.98,40.94,40.95,464600.0,28.3337,28.3406,28.313,28.3199,464600.0
2014-10-28 09:30:00,41.08,41.36,41.04,41.32,142400.0,28.4098,28.6034,28.3821,28.5758,142400.0
2014-10-28 09:40:00,41.32,41.37,41.28,41.34,102800.0,28.5758,28.6104,28.5481,28.5896,102800.0
2014-10-28 09:50:00,41.35,41.37,41.3,41.37,70500.0,28.5965,28.6104,28.562,28.6104,70500.0
2014-10-28 10:00:00,41.37,41.4,41.32,41.36,113700.0,28.6104,28.6311,28.5758,28.6034,113700.0
2014-10-28 10:10:00,41.37,41.4,41.33,41.33,112900.0,28.6104,28.6311,28.5827,28.5827,112900.0
2014-10-28 10:20:00,41.32,41.34,41.28,41.3,93700.0,28.5758,28.5896,28.5481,28.562,93700.0
2014-10-28 10:30:00,41.3,41.32,41.26,41.32,71800.0,28.562,28.5758,28.5343,28.5758,71800.0
2014-10-28 10:40:00,41.32,41.32,41.21,41.23,76500.0,28.5758,28.5758,28.4997,28.5135,76500.0
2014-10-28 10:50:00,41.22,41.29,41.22,41.27,101600.0,28.5066,28.555,28.5066,28.5412,101600.0
2014-10-28 11:00:00,41.27,41.31,41.27,41.3,55900.0,28.5412,28.5689,28.5412,28.562,55900.0
2014-10-28 11:10:00,41.3,41.4,41.3,41.35,100400.0,28.562,28.6311,28.562,28.5965,100400.0
2014-10-28 11:20:00,41.36,41.38,41.34,41.35,104600.0,28.6034,28.6173,28.5896,28.5965,104600.0
2014-10-28 11:30:00,41.34,41.35,41.29,41.33,89300.0,28.5896,28.5965,28.555,28.5827,89300.0
2014-10-28 11:40:00,41.33,41.34,41.27,41.28,78200.0,28.5827,28.5896,28.5412,28.5481,78200.0
2014-10-28 11:50:00,41.28,41.29,41.18,41.21,121300.0,28.5481,28.555,28.479,28.4997,121300.0
2014-10-28 12:00:00,41.22,41.22,41.2,41.21,59200.0,28.5066,28.5066,28.4928,28.4997,59200.0
2014-10-28 12:10:00,41.21,41.24,41.18,41.18,70900.0,28.4997,28.5205,28.479,28.479,70900.0
2014-10-28 12:20:00,41.18,41.24,41.18,41.24,58800.0,28.479,28.5205,28.479,28.5205,58800.0
2014-10-28 12:30:00,41.24,41.25,41.22,41.23,63100.0,28.5205,28.5274,28.5066,28.5135,63100.0
2014-10-28 12:40:00,41.23,41.23,41.15,41.18,71200.0,28.5135,28.5135,28.4582,28.479,71200.0
2014-10-28 12:50:00,41.16,41.21,41.16,41.21,51200.0,28.4651,28.4997,28.4651,28.4997,51200.0
2014-10-28 13:00:00,41.21,41.26,41.21,41.25,38400.0,28.4997,28.5343,28.4997,28.5274,38400.0
2014-10-28 13:10:00,41.25,41.26,41.24,41.26,25300.0,28.5274,28.5343,28.5205,28.5343,25300.0
2014-10-28 13:20:00,41.26,41.27,41.24,41.25,77000.0,28.5343,28.5412,28.5205,28.5274,77000.0
2014-10-28 13:30:00,41.25,41.26,41.22,41.26,54100.0,28.5274,28.5343,28.5066,28.5343,54100.0
2014-10-28 13:40:00,41.26,41.3,41.25,41.28,48300.0,28.5343,28.562,28.5274,28.5481,48300.0
2014-10-28 13:50:00,41.28,41.3,41.25,41.29,75300.0,28.5481,28.562,28.5274,28.555,75300.0
2014-10-28 14:00:00,41.29,41.32,41.28,41.29,63400.0,28.555,28.5758,28.5481,28.555,63400.0
2014-10-28 14:10:00,41.3,41.3,41.26,41.26,59500.0,28.562,28.562,28.5343,28.5343,59500.0
2014-10-28 14:20:00,41.27,41.31,41.25,41.31,75300.0,28.5412,28.5689,28.5274,28.5689,75300.0
2014-10-28 14:30:00,41.31,41.34,41.3,41.34,109300.0,28.5689,28.5896,28.562,28.5896,109300.0
2014-10-28 14:40:00,41.34,41.37,41.33,41.34,98600.0,28.5896,28.6104,28.5827,28.5896,98600.0
2014-10-28 14:50:00,41.35,41.41,41.34,41.39,120800.0,28.5965,28.638,28.5896,28.6242,120800.0
2014-10-28 15:00:00,41.38,41.48,41.38,41.44,156900.0,28.6173,28.6864,28.6173,28.6588,156900.0
2014-10-28 15:10:00,41.45,41.49,41.45,41.45,140200.0,28.6657,28.6933,28.6657,28.6657,140200.0
2014-10-28 15:20:00,41.45,41.5,41.45,41.47,140100.0,28.6657,28.7003,28.6657,28.6795,140100.0
2014-10-28 15:30:00,41.48,41.52,41.46,41.52,278300.0,28.6864,28.7141,28.6726,28.7141,278300.0
2014-10-28 15:40:00,41.52,41.54,41.45,41.46,408400.0,28.7141,28.7279,28.6657,28.6726,408400.0
2014-10-28 15:50:00,41.46,41.54,41.46,41.53,544500.0,28.6726,28.7279,28.6726,28.721,544500.0
2014-10-29 09:30:00,41.45,41.64,41.4,41.61,200000.0,28.6657,28.7971,28.6311,28.7763,200000.0
2014-10-29 09:40:00,41.62,41.69,41.62,41.63,139500.0,28.7833,28.8317,28.7833,28.7902,139500.0
2014-10-29 09:50:00,41.63,41.73,41.62,41.73,145600.0,28.7902,28.8593,28.7833,28.8593,145600.0
2014-10-29 10:00:00,41.73,41.75,41.7,41.73,131400.0,28.8593,28.8732,28.8386,28.8593,131400.0
2014-10-29 10:10:00,41.73,41.76,41.68,41.75,132600.0,28.8593,28.8801,28.8247,28.8732,132600.0
2014-10-29 10:20:00,41.75,41.79,41.67,41.71,167000.0,28.8732,28.9008,28.8178,28.8455,167000.0
2014-10-29 10:30:00,41.71,41.77,41.71,41.75,90100.0,28.8455,28.887,28.8455,28.8732,90100.0
2014-10-29 10:40:00,41.75,41.76,41.59,41.61,262200.0,28.8732,28.8801,28.7625,28.7763,262200.0
2014-10-29 10:50:00,41.61,41.62,41.55,41.55,170800.0,28.7763,28.7833,28.7348,28.7348,170800.0
2014-10-29 11:00:00,41.56,41.56,41.55,41.55,118300.0,28.7418,28.7418,28.7348,28.7348,118300.0
2014-10-29 11:10:00,41.55,41.56,41.49,41.5,125300.0,28.7348,28.7418,28.6933,28.7003,125300.0
2014-10-29 11:20:00,41.51,41.55,41.49,41.55,101200.0,28.7072,28.7348,28.6933,28.7348,101200.0
2014-10-29 11:30:00,41.55,41.58,41.52,41.55,151500.0,28.7348,28.7556,28.7141,28.7348,151500.0
2014-10-29 11:40:00,41.55,41.56,41.51,41.55,88500.0,28.7348,28.7418,28.7072,28.7348,88500.0
2014-10-29 11:50:00,41.54,41.58,41.51,41.55,57200.0,28.7279,28.7556,28.7072,28.7348,57200.0
2014-10-29 12:00:00,41.56,41.56,41.46,41.54,55500.0,28.7418,28.7418,28.6726,28.7279,55500.0
2014-10-29 12:10:00,41.54,41.54,41.5,41.54,70000.0,28.7279,28.7279,28.7003,28.7279,70000.0
2014-10-29 12:20:00,41.53,41.54,41.5,41.5,59000.0,28.721,28.7279,28.7003,28.7003,59000.0
2014-10-29 12:30:00,41.5,41.54,41.49,41.53,57500.0,28.7003,28.7279,28.6933,28.721,57500.0
2014-10-29 12:40:00,41.54,41.56,41.53,41.55,47100.0,28.7279,28.7418,28.721,28.7348,47100.0
2014-10-29 12:50:00,41.54,41.56,41.52,41.55,63600.0,28.7279,28.7418,28.7141,28.7348,63600.0
2014-10-29 13:00:00,41.54,41.56,41.51,41.51,38800.0,28.7279,28.7418,28.7072,28.7072,38800.0
2014-10-29 13:10:00,41.51,41.55,41.51,41.52,35500.0,28.7072,28.7348,28.7072,28.7141,35500.0
2014-10-29 13:20:00,41.53,41.6,41.52,41.58,57800.0,28.721,28.7694,28.7141,28.7556,57800.0
2014-10-29 13:30:00,41.57,41.58,41.51,41.51,50600.0,28.7487,28.7556,28.7072,28.7072,50600.0
2014-10-29 13:40:00,41.51,41.53,41.48,41.5,54600.0,28.7072,28.721,28.6864,28.7003,54600.0
2014-10-29 13:50:00,41.51,41.59,41.49,41.57,71900.0,28.7072,28.7625,28.6933,28.7487,71900.0
2014-10-29 14:00:00,41.56,41.56,41.43,41.52,152800.0,28.7418,28.7418,28.6519,28.7141,152800.0
2014-10-29 14:10:00,41.52,41.62,41.45,41.55,205000.0,28.7141,28.7833,28.6657,28.7348,205000.0
2014-10-29 14:20:00,41.54,41.86,41.54,41.84,295800.0,28.7279,28.9492,28.7279,28.9354,295800.0
2014-10-29 14:30:00,41.84,41.89,41.76,41.8,288000.0,28.9354,28.97,28.8801,28.9077,288000.0
2014-10-29 14:40:00,41.8,41.85,41.72,41.75,160200.0,28.9077,28.9423,28.8524,28.8732,160200.0
2014-10-29 14:50:00,41.75,41.8,41.69,41.8,132500.0,28.8732,28.9077,28.8317,28.9077,132500.0
2014-10-29 15:00:00,41.8,41.82,41.66,41.68,174300.0,28.9077,28.9216,28.8109,28.8247,174300.0
2014-10-29 15:10:00,41.68,41.79,41.65,41.79,147100.0,28.8247,28.9008,28.804,28.9008,147100.0
2014-10-29 15:20:00,41.79,41.8,41.75,41.8,208300.0,28.9008,28.9077,28.8732,28.9077,208300.0
2014-10-29 15:30:00,41.8,41.93,41.8,41.9,272800.0,28.9077,28.9976,28.9077,28.9769,272800.0
2014-10-29 15:40:00,41.91,41.95,41.83,41.84,452100.0,28.9838,29.0115,28.9285,28.9354,452100.0
2014-10-29 15:50:00,41.85,41.86,41.8,41.82,440800.0,28.9423,28.9492,28.9077,28.9216,440800.0
2014-10-30 09:30:00,41.67,41.83,41.58,41.77,203500.0,28.8178,28.9285,28.7556,28.887,203500.0
2014-10-30 09:40:00,41.78,41.87,41.76,41.86,166400.0,28.8939,28.9561,28.8801,28.9492,166400.0
2014-10-30 09:50:00,41.86,41.91,41.8,41.82,198200.0,28.9492,28.9838,28.9077,28.9216,198200.0
2014-10-30 10:00:00,41.83,41.89,41.79,41.82,327300.0,28.9285,28.97,28.9008,28.9216,327300.0
2014-10-30 10:10:00,41.81,41.9,41.79,41.86,293000.0,28.9147,28.9769,28.9008,28.9492,293000.0
2014-10-30 10:20:00,41.87,41.93,41.85,41.86,105900.0,28.9561,28.9976,28.9423,28.9492,105900.0
2014-10-30 10:30:00,41.87,41.9,41.86,41.88,117800.0,28.9561,28.9769,28.9492,28.9631,117800.0
2014-10-30 10:40:00,41.87,41.89,41.82,41.82,103600.0,28.9561,28.97,28.9216,28.9216,103600.0
2014-10-30 10:50:00,41.82,41.88,41.81,41.88,115800.0,28.9216,28.9631,28.9147,28.9631,115800.0
2014-10-30 11:00:00,41.88,41.97,41.87,41.97,200200.0,28.9631,29.0253,28.9561,29.0253,200200.0
2014-10-30 11:10:00,41.97,42.0,41.94,41.96,142800.0,29.0253,29.0461,29.0046,29.0184,142800.0
2014-10-30 11:20:00,41.97,41.99,41.94,41.98,102300.0,29.0253,29.0391,29.0046,29.0322,102300.0
2014-10-30 11:30:00,41.98,41.99,41.93,41.93,117900.0,29.0322,29.0391,28.9976,28.9976,117900.0
2014-10-30 11:40:00,41.93,42.0,41.92,41.98,97500.0,28.9976,29.0461,28.9907,29.0322,97500.0
2014-10-30 11:50:00,41.98,42.02,41.97,42.01,126600.0,29.0322,29.0599,29.0253,29.053,126600.0
2014-10-30 12:00:00,42.02,42.02,41.99,42.01,95500.0,29.0599,29.0599,29.0391,29.053,95500.0
2014-10-30 12:10:00,42.02,42.04,42.0,42.03,78000.0,29.0599,29.0737,29.0461,29.0668,78000.0
2014-10-30 12:20:00,42.04,42.05,42.01,42.01,69200.0,29.0737,29.0806,29.053,29.053,69200.0
2014-10-30 12:30:00,42.01,42.04,42.01,42.04,55400.0,29.053,29.0737,29.053,29.0737,55400.0
2014-10-30 12:40:00,42.04,42.07,42.03,42.07,56100.0,29.0737,29.0945,29.0668,29.0945,56100.0
2014-10-30 12:50:00,42.07,42.08,42.06,42.08,57300.0,29.0945,29.1014,29.0875,29.1014,57300.0
2014-10-30 13:00:00,42.08,42.09,42.06,42.06,43700.0,29.1014,29.1083,29.0875,29.0875,43700.0
2014-10-30 13:10:00,42.05,42.17,42.04,42.15,37800.0,29.0806,29.1636,29.0737,29.1498,37800.0
2014-10-30 13:20:00,42.17,42.23,42.16,42.21,34900.0,29.1636,29.2051,29.1567,29.1913,34900.0
2014-10-30 13:30:00,42.21,42.23,42.19,42.22,42400.0,29.1913,29.2051,29.1775,29.1982,42400.0
2014-10-30 13:40:00,42.22,42.23,42.16,42.18,118500.0,29.1982,29.2051,29.1567,29.1705,118500.0
2014-10-30 13:50:00,42.18,42.3,42.17,42.25,94500.0,29.1705,29.2535,29.1636,29.2189,94500.0
2014-10-30 14:00:00,42.24,42.33,42.24,42.33,90600.0,29.212,29.2743,29.212,29.2743,90600.0
2014-10-30 14:10:00,42.33,42.34,42.28,42.29,143600.0,29.2743,29.2812,29.2397,29.2466,143600.0
2014-10-30 14:20:00,42.29,42.3,42.24,42.25,155500.0,29.2466,29.2535,29.212,29.2189,155500.0
2014-10-30 14:30:00,42.25,42.28,42.22,42.28,78500.0,29.2189,29.2397,29.1982,29.2397,78500.0
2014-10-30 14:40:00,42.27,42.29,42.17,42.17,78100.0,29.2328,29.2466,29.1636,29.1636,78100.0
2014-10-30 14:50:00,42.17,42.18,42.05,42.1,127000.0,29.1636,29.1705,29.0806,29.1152,127000.0
2014-10-30 15:00:00,42.1,42.13,42.07,42.11,124400.0,29.1152,29.136,29.0945,29.1221,124400.0
2014-10-30 15:10:00,42.11,42.17,42.1,42.13,166000.0,29.1221,29.1636,29.1152,29.136,166000.0
2014-10-30 15:20:00,42.14,42.16,42.04,42.07,167200.0,29.1429,29.1567,29.0737,29.0945,167200.0
2014-10-30 15:30:00,42.08,42.1,42.05,42.07,157100.0,29.1014,29.1152,29.0806,29.0945,157100.0
2014-10-30 15:40:00,42.08,42.1,42.04,42.07,253100.0,29.1014,29.1152,29.0737,29.0945,253100.0
2014-10-30 15:50:00,42.07,42.14,42.04,42.13,674700.0,29.0945,29.1429,29.0737,29.136,674700.0
2014-10-31 09:30:00,42.54,42.6,42.46,42.58,401600.0,29.4195,29.461,29.3642,29.4472,401600.0
2014-10-31 09:40:00,42.58,42.59,42.42,42.44,214000.0,29.4472,29.4541,29.3365,29.3503,214000.0
2014-10-31 09:50:00,42.44,42.46,42.39,42.41,187100.0,29.3503,29.3642,29.3158,29.3296,187100.0
2014-10-31 10:00:00,42.41,42.45,42.38,42.38,342600.0,29.3296,29.3573,29.3088,29.3088,342600.0
2014-10-31 10:10:00,42.38,42.41,42.36,42.36,265600.0,29.3088,29.3296,29.295,29.295,265600.0
2014-10-31 10:20:00,42.37,42.43,42.37,42.42,196400.0,29.3019,29.3434,29.3019,29.3365,196400.0
2014-10-31 10:30:00,42.43,42.44,42.41,42.42,372700.0,29.3434,29.3503,29.3296,29.3365,372700.0
2014-10-31 10:40:00,42.41,42.43,42.38,42.41,231600.0,29.3296,29.3434,29.3088,29.3296,231600.0
2014-10-31 10:50:00,42.41,42.46,42.41,42.42,278300.0,29.3296,29.3642,29.3296,29.3365,278300.0
2014-10-31 11:00:00,42.42,42.46,42.42,42.43,130900.0,29.3365,29.3642,29.3365,29.3434,130900.0
2014-10-31 11:10:00,42.43,42.48,42.43,42.46,128800.0,29.3434,29.378,29.3434,29.3642,128800.0
2014-10-31 11:20:00,42.45,42.49,42.43,42.48,166800.0,29.3573,29.3849,29.3434,29.378,166800.0
2014-10-31 11:30:00,42.49,42.58,42.48,42.57,242900.0,29.3849,29.4472,29.378,29.4402,242900.0
2014-10-31 11:40:00,42.56,42.6,42.54,42.55,130600.0,29.4333,29.461,29.4195,29.4264,130600.0
2014-10-31 11:50:00,42.54,42.57,42.5,42.53,88700.0,29.4195,29.4402,29.3918,29.4126,88700.0
2014-10-31 12:00:00,42.54,42.54,42.45,42.48,100800.0,29.4195,29.4195,29.3573,29.378,100800.0
2014-10-31 12:10:00,42.48,42.48,42.42,42.46,147100.0,29.378,29.378,29.3365,29.3642,147100.0
2014-10-31 12:20:00,42.45,42.46,42.41,42.43,91400.0,29.3573,29.3642,29.3296,29.3434,91400.0
2014-10-31 12:30:00,42.43,42.47,42.43,42.43,54900.0,29.3434,29.3711,29.3434,29.3434,54900.0
2014-10-31 12:40:00,42.43,42.48,42.43,42.48,66400.0,29.3434,29.378,29.3434,29.378,66400.0
2014-10-31 12:50:00,42.48,42.55,42.48,42.55,60000.0,29.378,29.4264,29.378,29.4264,60000.0
2014-10-31 13:00:00,42.54,42.55,42.51,42.53,97500.0,29.4195,29.4264,29.3988,29.4126,97500.0
2014-10-31 13:10:00,42.54,42.55,42.52,42.55,50600.0,29.4195,29.4264,29.4057,29.4264,50600.0
2014-10-31 13:20:00,42.55,42.57,42.53,42.54,92400.0,29.4264,29.4402,29.4126,29.4195,92400.0
2014-10-31 13:30:00,42.55,42.55,42.5,42.51,70200.0,29.4264,29.4264,29.3918,29.3988,70200.0
2014-10-31 13:40:00,42.52,42.57,42.49,42.56,150900.0,29.4057,29.4402,29.3849,29.4333,150900.0
2014-10-31 13:50:00,42.56,42.57,42.5,42.53,78900.0,29.4333,29.4402,29.3918,29.4126,78900.0
2014-10-31 14:00:00,42.52,42.57,42.51,42.56,175700.0,29.4057,29.4402,29.3988,29.4333,175700.0
2014-10-31 14:10:00,42.57,42.6,42.56,42.58,100700.0,29.4402,29.461,29.4333,29.4472,100700.0
2014-10-31 14:20:00,42.59,42.59,42.55,42.56,237100.0,29.4541,29.4541,29.4264,29.4333,237100.0
2014-10-31 14:30:00,42.56,42.58,42.54,42.57,133800.0,29.4333,29.4472,29.4195,29.4402,133800.0
2014-10-31 14:40:00,42.57,42.58,42.53,42.53,103600.0,29.4402,29.4472,29.4126,29.4126,103600.0
2014-10-31 14:50:00,42.53,42.55,42.5,42.53,114900.0,29.4126,29.4264,29.3918,29.4126,114900.0
2014-10-31 15:00:00,42.53,42.54,42.48,42.5,89000.0,29.4126,29.4195,29.378,29.3918,89000.0
2014-10-31 15:10:00,42.5,42.5,42.48,42.49,108100.0,29.3918,29.3918,29.378,29.3849,108100.0
2014-10-31 15:20:00,42.48,42.52,42.47,42.52,184000.0,29.378,29.4057,29.3711,29.4057,184000.0
2014-10-31 15:30:00,42.52,42.55,42.51,42.54,223900.0,29.4057,29.4264,29.3988,29.4195,223900.0
2014-10-31 15:40:00,42.54,42.59,42.53,42.58,245800.0,29.4195,29.4541,29.4126,29.4472,245800.0
2014-10-31 15:50:00,42.58,42.6,42.56,42.57,752100.0,29.4472,29.461,29.4333,29.4402,752100.0
2014-11-03 09:30:00,42.39,42.69,42.39,42.64,199100.0,29.3158,29.5232,29.3158,29.4887,199100.0
2014-11-03 09:40:00,42.64,42.68,42.6,42.62,95700.0,29.4887,29.5163,29.461,29.4748,95700.0
2014-11-03 09:50:00,42.63,42.67,42.63,42.67,93100.0,29.4817,29.5094,29.4817,29.5094,93100.0
2014-11-03 10:00:00,42.67,42.76,42.65,42.75,299100.0,29.5094,29.5716,29.4956,29.5647,299100.0
2014-11-03 10:10:00,42.75,42.89,42.75,42.76,225700.0,29.5647,29.6616,29.5647,29.5716,225700.0
2014-11-03 10:20:00,42.75,42.78,42.71,42.77,100900.0,29.5647,29.5855,29.5371,29.5786,100900.0
2014-11-03 10:30:00,42.78,42.83,42.76,42.81,75500.0,29.5855,29.6201,29.5716,29.6062,75500.0
2014-11-03 10:40:00,42.8,42.84,42.79,42.8,64900.0,29.5993,29.627,29.5924,29.5993,64900.0
2014-11-03 10:50:00,42.8,42.93,42.8,42.93,73500.0,29.5993,29.6892,29.5993,29.6892,73500.0
2014-11-03 11:00:00,42.92,42.94,42.86,42.86,89800.0,29.6823,29.6961,29.6408,29.6408,89800.0
2014-11-03 11:10:00,42.86,42.9,42.82,42.83,251800.0,29.6408,29.6685,29.6131,29.6201,251800.0
2014-11-03 11:20:00,42.84,42.87,42.8,42.87,83000.0,29.627,29.6477,29.5993,29.6477,83000.0
2014-11-03 11:30:00,42.86,42.89,42.82,42.89,90800.0,29.6408,29.6616,29.6131,29.6616,90800.0
2014-11-03 11:40:00,42.89,42.94,42.87,42.9,83900.0,29.6616,29.6961,29.6477,29.6685,83900.0
2014-11-03 11:50:00,42.9,42.91,42.86,42.87,48000.0,29.6685,29.6754,29.6408,29.6477,48000.0
2014-11-03 12:00:00,42.87,42.91,42.84,42.91,49500.0,29.6477,29.6754,29.627,29.6754,49500.0
2014-11-03 12:10:00,42.9,42.9,42.85,42.87,44700.0,29.6685,29.6685,29.6339,29.6477,44700.0
2014-11-03 12:20:00,42.87,42.88,42.85,42.88,47400.0,29.6477,29.6546,29.6339,29.6546,47400.0
2014-11-03 12:30:00,42.88,42.89,42.84,42.86,33800.0,29.6546,29.6616,29.627,29.6408,33800.0
2014-11-03 12:40:00,42.86,42.89,42.85,42.86,45400.0,29.6408,29.6616,29.6339,29.6408,45400.0
2014-11-03 12:50:00,42.86,42.87,42.83,42.84,105500.0,29.6408,29.6477,29.6201,29.627,105500.0
2014-11-03 13:00:00,42.84,42.9,42.83,42.9,95600.0,29.627,29.6685,29.6201,29.6685,95600.0
2014-11-03 13:10:00,42.9,42.98,42.9,42.96,226200.0,29.6685,29.7238,29.6685,29.71,226200.0
2014-11-03 13:20:00,42.96,43.0,42.93,42.98,93600.0,29.71,29.7376,29.6892,29.7238,93600.0
2014-11-03 13:30:00,42.98,42.99,42.97,42.97,50600.0,29.7238,29.7307,29.7169,29.7169,50600.0
2014-11-03 13:40:00,42.97,42.98,42.93,42.95,173400.0,29.7169,29.7238,29.6892,29.703,173400.0
2014-11-03 13:50:00,42.96,42.97,42.94,42.95,90900.0,29.71,29.7169,29.6961,29.703,90900.0
2014-11-03 14:00:00,42.95,42.95,42.91,42.93,102100.0,29.703,29.703,29.6754,29.6892,102100.0
2014-11-03 14:10:00,42.93,42.96,42.93,42.96,126400.0,29.6892,29.71,29.6892,29.71,126400.0
2014-11-03 14:20:00,42.95,42.96,42.91,42.93,148900.0,29.703,29.71,29.6754,29.6892,148900.0
2014-11-03 14:30:00,42.92,42.93,42.88,42.91,165200.0,29.6823,29.6892,29.6546,29.6754,165200.0
2014-11-03 14:40:00,42.92,42.92,42.88,42.91,137500.0,29.6823,29.6823,29.6546,29.6754,137500.0
2014-11-03 14:50:00,42.91,42.92,42.89,42.9,117600.0,29.6754,29.6823,29.6616,29.6685,117600.0
2014-11-03 15:00:00,42.9,42.91,42.88,42.9,117400.0,29.6685,29.6754,29.6546,29.6685,117400.0
2014-11-03 15:10:00,42.9,42.9,42.86,42.87,307100.0,29.6685,29.6685,29.6408,29.6477,307100.0
2014-11-03 15:20:00,42.87,42.88,42.8,42.82,279100.0,29.6477,29.6546,29.5993,29.6131,279100.0
2014-11-03 15:30:00,42.81,42.84,42.81,42.84,212000.0,29.6062,29.627,29.6062,29.627,212000.0
2014-11-03 15:40:00,42.84,42.89,42.82,42.86,470100.0,29.627,29.6616,29.6131,29.6408,470100.0
2014-11-03 15:50:00,42.85,42.93,42.85,42.9,640900.0,29.6339,29.6892,29.6339,29.6685,640900.0
2014-11-04 09:30:00,42.76,42.93,42.74,42.85,280800.0,29.5716,29.6892,29.5578,29.6339,280800.0
2014-11-04 09:40:00,42.86,42.94,42.84,42.9,208200.0,29.6408,29.6961,29.627,29.6685,208200.0
2014-11-04 09:50:00,42.9,42.95,42.88,42.93,126200.0,29.6685,29.703,29.6546,29.6892,126200.0
2014-11-04 10:00:00,42.94,43.0,42.93,42.96,107400.0,29.6961,29.7376,29.6892,29.71,107400.0
2014-11-04 10:10:00,42.96,42.99,42.92,42.95,111700.0,29.71,29.7307,29.6823,29.703,111700.0
2014-11-04 10:20:00,42.95,42.98,42.89,42.89,92600.0,29.703,29.7238,29.6616,29.6616,92600.0
2014-11-04 10:30:00,42.89,42.91,42.83,42.91,105800.0,29.6616,29.6754,29.6201,29.6754,105800.0
2014-11-04 10:40:00,42.9,42.94,42.88,42.91,139300.0,29.6685,29.6961,29.6546,29.6754,139300.0
2014-11-04 10:50:00,42.91,42.94,42.89,42.9,265200.0,29.6754,29.6961,29.6616,29.6685,265200.0
2014-11-04 11:00:00,42.9,42.91,42.79,42.8,191500.0,29.6685,29.6754,29.5924,29.5993,191500.0
2014-11-04 11:10:00,42.8,42.89,42.78,42.88,157600.0,29.5993,29.6616,29.5855,29.6546,157600.0
2014-11-04 11:20:00,42.88,42.92,42.86,42.9,143500.0,29.6546,29.6823,29.6408,29.6685,143500.0
2014-11-04 11:30:00,42.89,42.91,42.87,42.89,113800.0,29.6616,29.6754,29.6477,29.6616,113800.0
2014-11-04 11:40:00,42.89,42.92,42.86,42.92,84200.0,29.6616,29.6823,29.6408,29.6823,84200.0
2014-11-04 11:50:00,42.92,42.92,42.87,42.91,67300.0,29.6823,29.6823,29.6477,29.6754,67300.0
2014-11-04 12:00:00,42.9,43.0,42.9,42.98,84800.0,29.6685,29.7376,29.6685,29.7238,84800.0
2014-11-04 12:10:00,42.98,43.02,42.98,43.0,72900.0,29.7238,29.7515,29.7238,29.7376,72900.0
2014-11-04 12:20:00,43.0,43.03,42.99,43.01,47800.0,29.7376,29.7584,29.7307,29.7445,47800.0
2014-11-04 12:30:00,43.01,43.02,42.99,43.0,46200.0,29.7445,29.7515,29.7307,29.7376,46200.0
2014-11-04 12:40:00,42.99,43.07,42.98,43.04,82800.0,29.7307,29.786,29.7238,29.7653,82800.0
2014-11-04 12:50:00,43.03,43.08,43.03,43.06,63000.0,29.7584,29.7929,29.7584,29.7791,63000.0
2014-11-04 13:00:00,43.06,43.07,43.01,43.03,83300.0,29.7791,29.786,29.7445,29.7584,83300.0
2014-11-04 13:10:00,43.03,43.06,43.02,43.02,60600.0,29.7584,29.7791,29.7515,29.7515,60600.0
2014-11-04 13:20:00,43.02,43.06,43.01,43.04,132800.0,29.7515,29.7791,29.7445,29.7653,132800.0
2014-11-04 13:30:00,43.04,43.06,43.01,43.04,140700.0,29.7653,29.7791,29.7445,29.7653,140700.0
2014-11-04 13:40:00,43.05,43.08,43.01,43.08,82200.0,29.7722,29.7929,29.7445,29.7929,82200.0
2014-11-04 13:50:00,43.07,43.18,43.07,43.14,97400.0,29.786,29.8621,29.786,29.8344,97400.0
2014-11-04 14:00:00,43.15,43.18,43.11,43.12,117500.0,29.8414,29.8621,29.8137,29.8206,117500.0
2014-11-04 14:10:00,43.13,43.13,43.09,43.1,69900.0,29.8275,29.8275,29.7999,29.8068,69900.0
2014-11-04 14:20:00,43.1,43.12,43.05,43.05,88600.0,29.8068,29.8206,29.7722,29.7722,88600.0
2014-11-04 14:30:00,43.05,43.09,43.04,43.07,64400.0,29.7722,29.7999,29.7653,29.786,64400.0
2014-11-04 14:40:00,43.07,43.07,43.03,43.05,73300.0,29.786,29.786,29.7584,29.7722,73300.0
2014-11-04 14:50:00,43.04,43.13,43.03,43.09,163600.0,29.7653,29.8275,29.7584,29.7999,163600.0
2014-11-04 15:00:00,43.09,43.11,43.07,43.09,115500.0,29.7999,29.8137,29.786,29.7999,115500.0
2014-11-04 15:10:00,43.09,43.13,43.09,43.11,134400.0,29.7999,29.8275,29.7999,29.8137,134400.0
2014-11-04 15:20:00,43.12,43.14,43.07,43.1,168200.0,29.8206,29.8344,29.786,29.8068,168200.0
2014-11-04 15:30:00,43.1,43.12,43.06,43.09,226500.0,29.8068,29.8206,29.7791,29.7999,226500.0
2014-11-04 15:40:00,43.08,43.14,43.07,43.1,225600.0,29.7929,29.8344,29.786,29.8068,225600.0
2014-11-04 15:50:00,43.11,43.17,43.1,43.15,885400.0,29.8137,29.8552,29.8068,29.8414,885400.0
2014-11-05 09:30:00,43.4,43.55,43.32,43.34,248200.0,30.0143,30.118,29.9589,29.9728,248200.0
2014-11-05 09:40:00,43.33,43.35,43.25,43.29,109800.0,29.9658,29.9797,29.9105,29.9382,109800.0
2014-11-05 09:50:00,43.28,43.43,43.28,43.42,72700.0,29.9313,30.035,29.9313,30.0281,72700.0
2014-11-05 10:00:00,43.42,43.42,43.28,43.41,106500.0,30.0281,30.0281,29.9313,30.0212,106500.0
2014-11-05 10:10:00,43.41,43.41,43.3,43.37,83400.0,30.0212,30.0212,29.9451,29.9935,83400.0
2014-11-05 10:20:00,43.36,43.38,43.26,43.29,422900.0,29.9866,30.0004,29.9174,29.9382,422900.0
2014-11-05 10:30:00,43.28,43.29,43.19,43.2,178500.0,29.9313,29.9382,29.869,29.8759,178500.0
2014-11-05 10:40:00,43.2,43.21,43.17,43.19,148100.0,29.8759,29.8829,29.8552,29.869,148100.0
2014-11-05 10:50:00,43.19,43.23,43.14,43.22,231100.0,29.869,29.8967,29.8344,29.8898,231100.0
2014-11-05 11:00:00,43.23,43.27,43.23,43.27,77600.0,29.8967,29.9243,29.8967,29.9243,77600.0
2014-11-05 11:10:00,43.27,43.3,43.24,43.24,113900.0,29.9243,29.9451,29.9036,29.9036,113900.0
2014-11-05 11:20:00,43.24,43.26,43.21,43.24,118200.0,29.9036,29.9174,29.8829,29.9036,118200.0
2014-11-05 11:30:00,43.23,43.26,43.2,43.21,76000.0,29.8967,29.9174,29.8759,29.8829,76000.0
2014-11-05 11:40:00,43.21,43.26,43.19,43.25,68000.0,29.8829,29.9174,29.869,29.9105,68000.0
2014-11-05 11:50:00,43.25,43.29,43.25,43.28,67600.0,29.9105,29.9382,29.9105,29.9313,67600.0
2014-11-05 12:00:00,43.28,43.35,43.27,43.35,48400.0,29.9313,29.9797,29.9243,29.9797,48400.0
2014-11-05 12:10:00,43.34,43.4,43.33,43.34,79900.0,29.9728,30.0143,29.9658,29.9728,79900.0
2014-11-05 12:20:00,43.34,43.35,43.3,43.3,77900.0,29.9728,29.9797,29.9451,29.9451,77900.0
2014-11-05 12:30:00,43.3,43.31,43.28,43.3,99400.0,29.9451,29.952,29.9313,29.9451,99400.0
2014-11-05 12:40:00,43.3,43.34,43.29,43.31,57400.0,29.9451,29.9728,29.9382,29.952,57400.0
2014-11-05 12:50:00,43.32,43.38,43.31,43.38,59000.0,29.9589,30.0004,29.952,30.0004,59000.0
2014-11-05 13:00:00,43.37,43.41,43.37,43.4,28300.0,29.9935,30.0212,29.9935,30.0143,28300.0
2014-11-05 13:10:00,43.4,43.4,43.32,43.33,107900.0,30.0143,30.0143,29.9589,29.9658,107900.0
2014-11-05 13:20:00,43.33,43.34,43.3,43.33,38900.0,29.9658,29.9728,29.9451,29.9658,38900.0
2014-11-05 13:30:00,43.33,43.34,43.29,43.3,104300.0,29.9658,29.9728,29.9382,29.9451,104300.0
2014-11-05 13:40:00,43.3,43.31,43.19,43.21,141800.0,29.9451,29.952,29.869,29.8829,141800.0
2014-11-05 13:50:00,43.21,43.25,43.21,43.23,49600.0,29.8829,29.9105,29.8829,29.8967,49600.0
2014-11-05 14:00:00,43.23,43.27,43.2,43.22,129700.0,29.8967,29.9243,29.8759,29.8898,129700.0
2014-11-05 14:10:00,43.22,43.3,43.22,43.28,113400.0,29.8898,29.9451,29.8898,29.9313,113400.0
2014-11-05 14:20:00,43.28,43.34,43.26,43.33,120000.0,29.9313,29.9728,29.9174,29.9658,120000.0
2014-11-05 14:30:00,43.33,43.39,43.31,43.37,144800.0,29.9658,30.0073,29.952,29.9935,144800.0
2014-11-05 14:40:00,43.37,43.38,43.35,43.37,62400.0,29.9935,30.0004,29.9797,29.9935,62400.0
2014-11-05 14:50:00,43.37,43.43,43.37,43.42,83100.0,29.9935,30.035,29.9935,30.0281,83100.0
2014-11-05 15:00:00,43.43,43.45,43.4,43.41,110200.0,30.035,30.0488,30.0143,30.0212,110200.0
2014-11-05 15:10:00,43.42,43.44,43.41,43.42,87900.0,30.0281,30.0419,30.0212,30.0281,87900.0
2014-11-05 15:20:00,43.41,43.42,43.36,43.4,105600.0,30.0212,30.0281,29.9866,30.0143,105600.0
2014-11-05 15:30:00,43.4,43.43,43.39,43.43,114400.0,30.0143,30.035,30.0073,30.035,114400.0
2014-11-05 15:40:00,43.43,43.48,43.42,43.48,356300.0,30.035,30.0696,30.0281,30.0696,356300.0
2014-11-05 15:50:00,43.48,43.52,43.47,43.51,870400.0,30.0696,30.0972,30.0627,30.0903,870400.0
2014-11-06 09:30:00,43.46,43.55,43.41,43.45,249400.0,30.0557,30.118,30.0212,30.0488,249400.0
2014-11-06 09:40:00,43.45,43.51,43.43,43.44,143800.0,30.0488,30.0903,30.035,30.0419,143800.0
2014-11-06 09:50:00,43.44,43.45,43.32,43.39,129000.0,30.0419,30.0488,29.9589,30.0073,129000.0
2014-11-06 10:00:00,43.39,43.41,43.31,43.4,319500.0,30.0073,30.0212,29.952,30.0143,319500.0
2014-11-06 10:10:00,43.4,43.47,43.36,43.37,122800.0,30.0143,30.0627,29.9866,29.9935,122800.0
2014-11-06 10:20:00,43.37,43.48,43.37,43.48,82400.0,29.9935,30.0696,29.9935,30.0696,82400.0
2014-11-06 10:30:00,43.48,43.54,43.4,43.53,69600.0,30.0696,30.1111,30.0143,30.1042,69600.0
2014-11-06 10:40:00,43.53,43.63,43.52,43.6,67100.0,30.1042,30.1733,30.0972,30.1526,67100.0
2014-11-06 10:50:00,43.6,43.65,43.56,43.61,69100.0,30.1526,30.1871,30.1249,30.1595,69100.0
2014-11-06 11:00:00,43.61,43.67,43.6,43.66,158700.0,30.1595,30.201,30.1526,30.1941,158700.0
2014-11-06 11:10:00,43.66,43.73,43.62,43.73,96400.0,30.1941,30.2425,30.1664,30.2425,96400.0
2014-11-06 11:20:00,43.73,43.78,43.72,43.74,135900.0,30.2425,30.2771,30.2356,30.2494,135900.0
2014-11-06 11:30:00,43.73,43.75,43.69,43.71,126500.0,30.2425,30.2563,30.2148,30.2286,126500.0
2014-11-06 11:40:00,43.71,43.76,43.69,43.69,79500.0,30.2286,30.2632,30.2148,30.2148,79500.0
2014-11-06 11:50:00,43.7,43.71,43.65,43.68,39800.0,30.2217,30.2286,30.1871,30.2079,39800.0
2014-11-06 12:00:00,43.68,43.68,43.62,43.63,45200.0,30.2079,30.2079,30.1664,30.1733,45200.0
2014-11-06 12:10:00,43.63,43.7,43.62,43.69,61900.0,30.1733,30.2217,30.1664,30.2148,61900.0
2014-11-06 12:20:00,43.69,43.7,43.68,43.69,33700.0,30.2148,30.2217,30.2079,30.2148,33700.0
2014-11-06 12:30:00,43.69,43.71,43.65,43.68,274400.0,30.2148,30.2286,30.1871,30.2079,274400.0
2014-11-06 12:40:00,43.68,43.73,43.67,43.73,62100.0,30.2079,30.2425,30.201,30.2425,62100.0
2014-11-06 12:50:00,43.73,43.73,43.69,43.72,42600.0,30.2425,30.2425,30.2148,30.2356,42600.0
2014-11-06 13:00:00,43.72,43.75,43.71,43.74,44100.0,30.2356,30.2563,30.2286,30.2494,44100.0
2014-11-06 13:10:00,43.74,43.76,43.73,43.74,48600.0,30.2494,30.2632,30.2425,30.2494,48600.0
2014-11-06 13:20:00,43.74,43.78,43.72,43.78,76600.0,30.2494,30.2771,30.2356,30.2771,76600.0
2014-11-06 13:30:00,43.78,43.8,43.77,43.8,68200.0,30.2771,30.2909,30.2701,30.2909,68200.0
2014-11-06 13:40:00,43.8,43.81,43.74,43.74,61600.0,30.2909,30.2978,30.2494,30.2494,61600.0
2014-11-06 13:50:00,43.74,43.78,43.73,43.77,58300.0,30.2494,30.2771,30.2425,30.2701,58300.0
2014-11-06 14:00:00,43.76,43.77,43.72,43.75,111100.0,30.2632,30.2701,30.2356,30.2563,111100.0
2014-11-06 14:10:00,43.75,43.78,43.74,43.76,222900.0,30.2563,30.2771,30.2494,30.2632,222900.0
2014-11-06 14:20:00,43.77,43.81,43.76,43.8,69400.0,30.2701,30.2978,30.2632,30.2909,69400.0
2014-11-06 14:30:00,43.8,43.85,43.8,43.85,285500.0,30.2909,30.3255,30.2909,30.3255,285500.0
2014-11-06 14:40:00,43.85,43.85,43.83,43.84,142500.0,30.3255,30.3255,30.3116,30.3185,142500.0
2014-11-06 14:50:00,43.83,43.88,43.83,43.87,255900.0,30.3116,30.3462,30.3116,30.3393,255900.0
2014-11-06 15:00:00,43.86,43.88,43.81,43.82,193800.0,30.3324,30.3462,30.2978,30.3047,193800.0
2014-11-06 15:10:00,43.83,43.87,43.82,43.87,98600.0,30.3116,30.3393,30.3047,30.3393,98600.0
2014-11-06 15:20:00,43.87,43.89,43.86,43.89,151700.0,30.3393,30.3531,30.3324,30.3531,151700.0
2014-11-06 15:30:00,43.89,43.93,43.88,43.92,283800.0,30.3531,30.3808,30.3462,30.3739,283800.0
2014-11-06 15:40:00,43.91,43.93,43.88,43.91,335900.0,30.367,30.3808,30.3462,30.367,335900.0
2014-11-06 15:50:00,43.92,43.93,43.88,43.91,545800.0,30.3739,30.3808,30.3462,30.367,545800.0
2014-11-07 09:30:00,43.85,43.85,43.6,43.75,239800.0,30.3255,30.3255,30.1526,30.2563,239800.0
2014-11-07 09:40:00,43.75,43.78,43.67,43.78,151600.0,30.2563,30.2771,30.201,30.2771,151600.0
2014-11-07 09:50:00,43.77,43.8,43.71,43.78,119600.0,30.2701,30.2909,30.2286,30.2771,119600.0
2014-11-07 10:00:00,43.79,43.9,43.77,43.9,70700.0,30.284,30.36,30.2701,30.36,70700.0
2014-11-07 10:10:00,43.9,43.95,43.89,43.94,264300.0,30.36,30.3946,30.3531,30.3877,264300.0
2014-11-07 10:20:00,43.95,43.95,43.9,43.94,140000.0,30.3946,30.3946,30.36,30.3877,140000.0
2014-11-07 10:30:00,43.93,43.94,43.85,43.91,110800.0,30.3808,30.3877,30.3255,30.367,110800.0
2014-11-07 10:40:00,43.92,43.93,43.89,43.9,65900.0,30.3739,30.3808,30.3531,30.36,65900.0
2014-11-07 10:50:00,43.9,43.94,43.88,43.89,143600.0,30.36,30.3877,30.3462,30.3531,143600.0
2014-11-07 11:00:00,43.9,43.91,43.85,43.86,107600.0,30.36,30.367,30.3255,30.3324,107600.0
2014-11-07 11:10:00,43.85,43.9,43.84,43.89,99500.0,30.3255,30.36,30.3185,30.3531,99500.0
2014-11-07 11:20:00,43.89,43.91,43.87,43.9,61600.0,30.3531,30.367,30.3393,30.36,61600.0
2014-11-07 11:30:00,43.9,43.91,43.86,43.88,111900.0,30.36,30.367,30.3324,30.3462,111900.0
2014-11-07 11:40:00,43.89,43.91,43.86,43.89,95400.0,30.3531,30.367,30.3324,30.3531,95400.0
2014-11-07 11:50:00,43.88,43.89,43.86,43.87,90600.0,30.3462,30.3531,30.3324,30.3393,90600.0
2014-11-07 12:00:00,43.87,43.89,43.86,43.87,122600.0,30.3393,30.3531,30.3324,30.3393,122600.0
2014-11-07 12:10:00,43.87,43.91,43.87,43.91,72900.0,30.3393,30.367,30.3393,30.367,72900.0
2014-11-07 12:20:00,43.91,43.92,43.88,43.9,80300.0,30.367,30.3739,30.3462,30.36,80300.0
2014-11-07 12:30:00,43.9,43.92,43.88,43.89,92700.0,30.36,30.3739,30.3462,30.3531,92700.0
2014-11-07 12:40:00,43.89,43.91,43.89,43.89,52000.0,30.3531,30.367,30.3531,30.3531,52000.0
2014-11-07 12:50:00,43.89,43.9,43.89,43.89,59500.0,30.3531,30.36,30.3531,30.3531,59500.0
2014-11-07 13:00:00,43.89,43.91,43.88,43.89,133200.0,30.3531,30.367,30.3462,30.3531,133200.0
2014-11-07 13:10:00,43.89,43.91,43.89,43.89,83500.0,30.3531,30.367,30.3531,30.3531,83500.0
2014-11-07 13:20:00,43.89,43.92,43.89,43.91,51200.0,30.3531,30.3739,30.3531,30.367,51200.0
2014-11-07 13:30:00,43.91,43.92,43.9,43.92,76600.0,30.367,30.3739,30.36,30.3739,76600.0
2014-11-07 13:40:00,43.91,43.93,43.9,43.9,58800.0,30.367,30.3808,30.36,30.36,58800.0
2014-11-07 13:50:00,43.9,43.91,43.84,43.84,111700.0,30.36,30.367,30.3185,30.3185,111700.0
2014-11-07 14:00:00,43.85,43.86,43.8,43.84,133200.0,30.3255,30.3324,30.2909,30.3185,133200.0
2014-11-07 14:10:00,43.84,43.86,43.83,43.84,150900.0,30.3185,30.3324,30.3116,30.3185,150900.0
2014-11-07 14:20:00,43.84,43.85,43.77,43.78,412100.0,30.3185,30.3255,30.2701,30.2771,412100.0
2014-11-07 14:30:00,43.79,43.85,43.79,43.83,242000.0,30.284,30.3255,30.284,30.3116,242000.0
2014-11-07 14:40:00,43.84,43.86,43.79,43.8,139300.0,30.3185,30.3324,30.284,30.2909,139300.0
2014-11-07 14:50:00,43.8,43.81,43.78,43.79,283200.0,30.2909,30.2978,30.2771,30.284,283200.0
2014-11-07 15:00:00,43.79,43.82,43.78,43.8,161400.0,30.284,30.3047,30.2771,30.2909,161400.0
2014-11-07 15:10:00,43.8,43.83,43.76,43.79,146400.0,30.2909,30.3116,30.2632,30.284,146400.0
2014-11-07 15:20:00,43.79,43.79,43.75,43.76,120700.0,30.284,30.284,30.2563,30.2632,120700.0
2014-11-07 15:30:00,43.76,43.77,43.73,43.73,216300.0,30.2632,30.2701,30.2425,30.2425,216300.0
2014-11-07 15:40:00,43.74,43.79,43.73,43.77,317900.0,30.2494,30.284,30.2425,30.2701,317900.0
2014-11-07 15:50:00,43.77,43.81,43.74,43.8,389700.0,30.2701,30.2978,30.2494,30.2909,389700.0
2014-11-10 09:30:00,43.77,43.85,43.58,43.84,300300.0,30.2701,30.3255,30.1387,30.3185,300300.0
2014-11-10 09:40:00,43.84,43.85,43.76,43.8,141300.0,30.3185,30.3255,30.2632,30.2909,141300.0
2014-11-10 09:50:00,43.8,43.82,43.77,43.82,183800.0,30.2909,30.3047,30.2701,30.3047,183800.0
2014-11-10 10:00:00,43.81,43.84,43.79,43.8,291200.0,30.2978,30.3185,30.284,30.2909,291200.0
2014-11-10 10:10:00,43.8,43.82,43.75,43.76,130600.0,30.2909,30.3047,30.2563,30.2632,130600.0
2014-11-10 10:20:00,43.75,43.78,43.72,43.73,174700.0,30.2563,30.2771,30.2356,30.2425,174700.0
2014-11-10 10:30:00,43.74,43.81,43.73,43.75,140200.0,30.2494,30.2978,30.2425,30.2563,140200.0
2014-11-10 10:40:00,43.76,43.8,43.72,43.78,146900.0,30.2632,30.2909,30.2356,30.2771,146900.0
2014-11-10 10:50:00,43.79,43.82,43.76,43.8,74800.0,30.284,30.3047,30.2632,30.2909,74800.0
2014-11-10 11:00:00,43.81,43.83,43.8,43.8,83500.0,30.2978,30.3116,30.2909,30.2909,83500.0
2014-11-10 11:10:00,43.8,43.81,43.78,43.78,85500.0,30.2909,30.2978,30.2771,30.2771,85500.0
2014-11-10 11:20:00,43.79,43.82,43.78,43.81,100200.0,30.284,30.3047,30.2771,30.2978,100200.0
2014-11-10 11:30:00,43.82,43.85,43.8,43.82,89200.0,30.3047,30.3255,30.2909,30.3047,89200.0
2014-11-10 11:40:00,43.83,43.85,43.8,43.8,103500.0,30.3116,30.3255,30.2909,30.2909,103500.0
2014-11-10 11:50:00,43.82,43.82,43.77,43.78,52300.0,30.3047,30.3047,30.2701,30.2771,52300.0
2014-11-10 12:00:00,43.78,43.8,43.77,43.78,42300.0,30.2771,30.2909,30.2701,30.2771,42300.0
2014-11-10 12:10:00,43.77,43.78,43.74,43.77,67300.0,30.2701,30.2771,30.2494,30.2701,67300.0
2014-11-10 12:20:00,43.77,43.77,43.75,43.76,53400.0,30.2701,30.2701,30.2563,30.2632,53400.0
2014-11-10 12:30:00,43.76,43.77,43.75,43.77,143500.0,30.2632,30.2701,30.2563,30.2701,143500.0
2014-11-10 12:40:00,43.77,43.8,43.76,43.8,70700.0,30.2701,30.2909,30.2632,30.2909,70700.0
2014-11-10 12:50:00,43.8,43.82,43.79,43.81,77800.0,30.2909,30.3047,30.284,30.2978,77800.0
2014-11-10 13:00:00,43.81,43.82,43.79,43.8,73900.0,30.2978,30.3047,30.284,30.2909,73900.0
2014-11-10 13:10:00,43.8,43.82,43.8,43.81,38300.0,30.2909,30.3047,30.2909,30.2978,38300.0
2014-11-10 13:20:00,43.82,43.82,43.8,43.81,31500.0,30.3047,30.3047,30.2909,30.2978,31500.0
2014-11-10 13:30:00,43.81,43.82,43.8,43.8,72600.0,30.2978,30.3047,30.2909,30.2909,72600.0
2014-11-10 13:40:00,43.8,43.83,43.8,43.82,36900.0,30.2909,30.3116,30.2909,30.3047,36900.0
2014-11-10 13:50:00,43.82,43.82,43.8,43.8,74100.0,30.3047,30.3047,30.2909,30.2909,74100.0
2014-11-10 14:00:00,43.8,43.81,43.79,43.8,56800.0,30.2909,30.2978,30.284,30.2909,56800.0
2014-11-10 14:10:00,43.8,43.8,43.74,43.75,206800.0,30.2909,30.2909,30.2494,30.2563,206800.0
2014-11-10 14:20:00,43.74,43.76,43.73,43.76,105700.0,30.2494,30.2632,30.2425,30.2632,105700.0
2014-11-10 14:30:00,43.76,43.8,43.75,43.8,87400.0,30.2632,30.2909,30.2563,30.2909,87400.0
2014-11-10 14:40:00,43.79,43.81,43.76,43.77,94500.0,30.284,30.2978,30.2632,30.2701,94500.0
2014-11-10 14:50:00,43.78,43.83,43.78,43.83,122800.0,30.2771,30.3116,30.2771,30.3116,122800.0
2014-11-10 15:00:00,43.83,43.86,43.81,43.85,90800.0,30.3116,30.3324,30.2978,30.3255,90800.0
2014-11-10 15:10:00,43.85,43.89,43.84,43.88,81000.0,30.3255,30.3531,30.3185,30.3462,81000.0
2014-11-10 15:20:00,43.88,43.92,43.87,43.91,144300.0,30.3462,30.3739,30.3393,30.367,144300.0
2014-11-10 15:30:00,43.91,43.91,43.88,43.89,117400.0,30.367,30.367,30.3462,30.3531,117400.0
2014-11-10 15:40:00,43.88,43.92,43.87,43.87,296900.0,30.3462,30.3739,30.3393,30.3393,296900.0
2014-11-10 15:50:00,43.88,43.93,43.85,43.93,342100.0,30.3462,30.3808,30.3255,30.3808,342100.0
2014-11-11 09:30:00,43.95,44.0,43.91,43.99,137900.0,30.3946,30.4292,30.367,30.4223,137900.0
2014-11-11 09:40:00,43.99,44.06,43.96,44.02,278900.0,30.4223,30.4707,30.4015,30.443,278900.0
2014-11-11 09:50:00,44.01,44.08,44.0,44.02,100900.0,30.4361,30.4845,30.4292,30.443,100900.0
2014-11-11 10:00:00,44.02,44.06,44.0,44.04,100700.0,30.443,30.4707,30.4292,30.4569,100700.0
2014-11-11 10:10:00,44.04,44.08,44.02,44.06,119500.0,30.4569,30.4845,30.443,30.4707,119500.0
2014-11-11 10:20:00,44.06,44.16,44.06,44.16,126600.0,30.4707,30.5398,30.4707,30.5398,126600.0
2014-11-11 10:30:00,44.16,44.17,44.13,44.14,126000.0,30.5398,30.5468,30.5191,30.526,126000.0
2014-11-11 10:40:00,44.15,44.17,44.13,44.17,79600.0,30.5329,30.5468,30.5191,30.5468,79600.0
2014-11-11 10:50:00,44.17,44.17,44.14,44.16,83700.0,30.5468,30.5468,30.526,30.5398,83700.0
2014-11-11 11:00:00,44.16,44.16,44.13,44.15,162800.0,30.5398,30.5398,30.5191,30.5329,162800.0
2014-11-11 11:10:00,44.14,44.15,44.09,44.11,124900.0,30.526,30.5329,30.4914,30.5053,124900.0
2014-11-11 11:20:00,44.11,44.12,44.08,44.08,66000.0,30.5053,30.5122,30.4845,30.4845,66000.0
2014-11-11 11:30:00,44.08,44.1,44.04,44.05,109400.0,30.4845,30.4984,30.4569,30.4638,109400.0
2014-11-11 11:40:00,44.05,44.08,44.04,44.05,54100.0,30.4638,30.4845,30.4569,30.4638,54100.0
2014-11-11 11:50:00,44.05,44.07,44.04,44.05,40300.0,30.4638,30.4776,30.4569,30.4638,40300.0
2014-11-11 12:00:00,44.06,44.09,44.04,44.06,91600.0,30.4707,30.4914,30.4569,30.4707,91600.0
2014-11-11 12:10:00,44.05,44.08,44.03,44.07,62400.0,30.4638,30.4845,30.4499,30.4776,62400.0
2014-11-11 12:20:00,44.07,44.08,44.04,44.05,82800.0,30.4776,30.4845,30.4569,30.4638,82800.0
2014-11-11 12:30:00,44.05,44.08,44.05,44.07,57200.0,30.4638,30.4845,30.4638,30.4776,57200.0
2014-11-11 12:40:00,44.07,44.1,44.04,44.06,59700.0,30.4776,30.4984,30.4569,30.4707,59700.0
2014-11-11 12:50:00,44.06,44.1,44.06,44.09,65600.0,30.4707,30.4984,30.4707,30.4914,65600.0
2014-11-11 13:00:00,44.09,44.11,44.08,44.1,93700.0,30.4914,30.5053,30.4845,30.4984,93700.0
2014-11-11 13:10:00,44.1,44.11,44.08,44.1,95000.0,30.4984,30.5053,30.4845,30.4984,95000.0
2014-11-11 13:20:00,44.1,44.13,44.09,44.12,65500.0,30.4984,30.5191,30.4914,30.5122,65500.0
2014-11-11 13:30:00,44.12,44.12,44.07,44.08,75300.0,30.5122,30.5122,30.4776,30.4845,75300.0
2014-11-11 13:40:00,44.08,44.11,44.05,44.06,84000.0,30.4845,30.5053,30.4638,30.4707,84000.0
2014-11-11 13:50:00,44.07,44.08,44.05,44.06,63600.0,30.4776,30.4845,30.4638,30.4707,63600.0
2014-11-11 14:00:00,44.07,44.07,44.02,44.02,112500.0,30.4776,30.4776,30.443,30.443,112500.0
2014-11-11 14:10:00,44.03,44.05,44.02,44.03,66400.0,30.4499,30.4638,30.443,30.4499,66400.0
2014-11-11 14:20:00,44.04,44.04,44.01,44.02,64700.0,30.4569,30.4569,30.4361,30.443,64700.0
2014-11-11 14:30:00,44.02,44.03,44.01,44.01,42900.0,30.443,30.4499,30.4361,30.4361,42900.0
2014-11-11 14:40:00,44.02,44.04,44.01,44.02,59100.0,30.443,30.4569,30.4361,30.443,59100.0
2014-11-11 14:50:00,44.02,44.02,44.0,44.02,77900.0,30.443,30.443,30.4292,30.443,77900.0
2014-11-11 15:00:00,44.02,44.04,44.0,44.03,93200.0,30.443,30.4569,30.4292,30.4499,93200.0
2014-11-11 15:10:00,44.03,44.04,44.0,44.0,80700.0,30.4499,30.4569,30.4292,30.4292,80700.0
2014-11-11 15:20:00,44.01,44.02,44.0,44.01,105100.0,30.4361,30.443,30.4292,30.4361,105100.0
2014-11-11 15:30:00,44.01,44.01,43.97,44.01,228100.0,30.4361,30.4361,30.4084,30.4361,228100.0
2014-11-11 15:40:00,44.01,44.06,44.01,44.02,308400.0,30.4361,30.4707,30.4361,30.443,308400.0
2014-11-11 15:50:00,44.03,44.05,44.02,44.03,444200.0,30.4499,30.4638,30.443,30.4499,444200.0
2014-11-12 09:30:00,43.86,43.97,43.74,43.93,209400.0,30.3324,30.4084,30.2494,30.3808,209400.0
2014-11-12 09:40:00,43.92,44.0,43.91,43.95,136400.0,30.3739,30.4292,30.367,30.3946,136400.0
2014-11-12 09:50:00,43.95,43.98,43.86,43.89,149500.0,30.3946,30.4154,30.3324,30.3531,149500.0
2014-11-12 10:00:00,43.9,43.93,43.89,43.9,99800.0,30.36,30.3808,30.3531,30.36,99800.0
2014-11-12 10:10:00,43.91,43.94,43.9,43.92,57300.0,30.367,30.3877,30.36,30.3739,57300.0
2014-11-12 10:20:00,43.91,43.95,43.9,43.91,79500.0,30.367,30.3946,30.36,30.367,79500.0
2014-11-12 10:30:00,43.91,43.91,43.82,43.82,91700.0,30.367,30.367,30.3047,30.3047,91700.0
2014-11-12 10:40:00,43.82,43.82,43.76,43.81,80900.0,30.3047,30.3047,30.2632,30.2978,80900.0
2014-11-12 10:50:00,43.8,43.82,43.74,43.74,50300.0,30.2909,30.3047,30.2494,30.2494,50300.0
2014-11-12 11:00:00,43.74,43.75,43.71,43.73,82400.0,30.2494,30.2563,30.2286,30.2425,82400.0
2014-11-12 11:10:00,43.73,43.74,43.69,43.71,119800.0,30.2425,30.2494,30.2148,30.2286,119800.0
2014-11-12 11:20:00,43.71,43.81,43.71,43.75,61800.0,30.2286,30.2978,30.2286,30.2563,61800.0
2014-11-12 11:30:00,43.75,43.82,43.75,43.8,87200.0,30.2563,30.3047,30.2563,30.2909,87200.0
2014-11-12 11:40:00,43.8,43.86,43.8,43.85,41000.0,30.2909,30.3324,30.2909,30.3255,41000.0
2014-11-12 11:50:00,43.85,43.87,43.84,43.84,58400.0,30.3255,30.3393,30.3185,30.3185,58400.0
2014-11-12 12:00:00,43.85,43.9,43.84,43.86,69500.0,30.3255,30.36,30.3185,30.3324,69500.0
2014-11-12 12:10:00,43.86,43.86,43.84,43.84,63300.0,30.3324,30.3324,30.3185,30.3185,63300.0
2014-11-12 12:20:00,43.85,43.88,43.84,43.88,138400.0,30.3255,30.3462,30.3185,30.3462,138400.0
2014-11-12 12:30:00,43.88,43.89,43.84,43.84,44600.0,30.3462,30.3531,30.3185,30.3185,44600.0
2014-11-12 12:40:00,43.85,43.88,43.84,43.86,30800.0,30.3255,30.3462,30.3185,30.3324,30800.0
2014-11-12 12:50:00,43.85,43.87,43.84,43.87,77300.0,30.3255,30.3393,30.3185,30.3393,77300.0
2014-11-12 13:00:00,43.87,43.9,43.84,43.85,64900.0,30.3393,30.36,30.3185,30.3255,64900.0
2014-11-12 13:10:00,43.85,43.88,43.85,43.87,43300.0,30.3255,30.3462,30.3255,30.3393,43300.0
2014-11-12 13:20:00,43.86,43.9,43.86,43.88,42500.0,30.3324,30.36,30.3324,30.3462,42500.0
2014-11-12 13:30:00,43.88,43.89,43.84,43.84,88200.0,30.3462,30.3531,30.3185,30.3185,88200.0
2014-11-12 13:40:00,43.84,43.86,43.83,43.84,36800.0,30.3185,30.3324,30.3116,30.3185,36800.0
2014-11-12 13:50:00,43.83,43.84,43.8,43.81,43000.0,30.3116,30.3185,30.2909,30.2978,43000.0
2014-11-12 14:00:00,43.81,43.84,43.8,43.83,48800.0,30.2978,30.3185,30.2909,30.3116,48800.0
2014-11-12 14:10:00,43.83,43.83,43.79,43.82,116400.0,30.3116,30.3116,30.284,30.3047,116400.0
2014-11-12 14:20:00,43.82,43.86,43.82,43.86,47700.0,30.3047,30.3324,30.3047,30.3324,47700.0
2014-11-12 14:30:00,43.86,43.87,43.82,43.83,37700.0,30.3324,30.3393,30.3047,30.3116,37700.0
2014-11-12 14:40:00,43.83,43.83,43.8,43.8,35900.0,30.3116,30.3116,30.2909,30.2909,35900.0
2014-11-12 14:50:00,43.8,43.8,43.77,43.79,81600.0,30.2909,30.2909,30.2701,30.284,81600.0
2014-11-12 15:00:00,43.79,43.89,43.77,43.87,123000.0,30.284,30.3531,30.2701,30.3393,123000.0
2014-11-12 15:10:00,43.86,43.88,43.84,43.85,83500.0,30.3324,30.3462,30.3185,30.3255,83500.0
2014-11-12 15:20:00,43.85,43.91,43.83,43.91,269200.0,30.3255,30.367,30.3116,30.367,269200.0
2014-11-12 15:30:00,43.91,43.94,43.9,43.93,141000.0,30.367,30.3877,30.36,30.3808,141000.0
2014-11-12 15:40:00,43.94,43.98,43.93,43.96,371500.0,30.3877,30.4154,30.3808,30.4015,371500.0
2014-11-12 15:50:00,43.96,43.97,43.93,43.93,717300.0,30.4015,30.4084,30.3808,30.3808,717300.0
2014-11-13 09:30:00,43.91,44.0,43.86,43.95,218800.0,30.367,30.4292,30.3324,30.3946,218800.0
2014-11-13 09:40:00,43.96,43.99,43.92,43.99,168800.0,30.4015,30.4223,30.3739,30.4223,168800.0
2014-11-13 09:50:00,43.99,44.0,43.91,43.91,154200.0,30.4223,30.4292,30.367,30.367,154200.0
2014-11-13 10:00:00,43.92,43.93,43.86,43.88,178200.0,30.3739,30.3808,30.3324,30.3462,178200.0
2014-11-13 10:10:00,43.89,43.91,43.86,43.88,201200.0,30.3531,30.367,30.3324,30.3462,201200.0
2014-11-13 10:20:00,43.89,43.95,43.88,43.92,170400.0,30.3531,30.3946,30.3462,30.3739,170400.0
2014-11-13 10:30:00,43.91,43.94,43.9,43.91,91100.0,30.367,30.3877,30.36,30.367,91100.0
2014-11-13 10:40:00,43.92,43.93,43.86,43.93,149500.0,30.3739,30.3808,30.3324,30.3808,149500.0
2014-11-13 10:50:00,43.93,43.96,43.9,43.9,112600.0,30.3808,30.4015,30.36,30.36,112600.0
2014-11-13 11:00:00,43.91,43.92,43.85,43.86,225900.0,30.367,30.3739,30.3255,30.3324,225900.0
2014-11-13 11:10:00,43.85,43.89,43.82,43.88,156500.0,30.3255,30.3531,30.3047,30.3462,156500.0
2014-11-13 11:20:00,43.88,43.91,43.87,43.91,131600.0,30.3462,30.367,30.3393,30.367,131600.0
2014-11-13 11:30:00,43.91,43.91,43.85,43.86,173900.0,30.367,30.367,30.3255,30.3324,173900.0
2014-11-13 11:40:00,43.86,43.95,43.85,43.95,96400.0,30.3324,30.3946,30.3255,30.3946,96400.0
2014-11-13 11:50:00,43.95,43.95,43.91,43.92,93200.0,30.3946,30.3946,30.367,30.3739,93200.0
2014-11-13 12:00:00,43.92,43.93,43.89,43.93,123600.0,30.3739,30.3808,30.3531,30.3808,123600.0
2014-11-13 12:10:00,43.93,43.95,43.9,43.93,148600.0,30.3808,30.3946,30.36,30.3808,148600.0
2014-11-13 12:20:00,43.93,43.97,43.92,43.93,131600.0,30.3808,30.4084,30.3739,30.3808,131600.0
2014-11-13 12:30:00,43.93,43.95,43.89,43.93,36700.0,30.3808,30.3946,30.3531,30.3808,36700.0
2014-11-13 12:40:00,43.93,43.93,43.88,43.91,200600.0,30.3808,30.3808,30.3462,30.367,200600.0
2014-11-13 12:50:00,43.92,43.92,43.89,43.9,146300.0,30.3739,30.3739,30.3531,30.36,146300.0
2014-11-13 13:00:00,43.91,43.91,43.86,43.9,115100.0,30.367,30.367,30.3324,30.36,115100.0
2014-11-13 13:10:00,43.9,43.91,43.88,43.9,133800.0,30.36,30.367,30.3462,30.36,133800.0
2014-11-13 13:20:00,43.91,43.91,43.87,43.89,90100.0,30.367,30.367,30.3393,30.3531,90100.0
2014-11-13 13:30:00,43.88,43.89,43.81,43.85,177300.0,30.3462,30.3531,30.2978,30.3255,177300.0
2014-11-13 13:40:00,43.84,43.88,43.84,43.86,156000.0,30.3185,30.3462,30.3185,30.3324,156000.0
2014-11-13 13:50:00,43.87,43.89,43.85,43.86,147700.0,30.3393,30.3531,30.3255,30.3324,147700.0
2014-11-13 14:00:00,43.86,43.89,43.85,43.88,76800.0,30.3324,30.3531,30.3255,30.3462,76800.0
2014-11-13 14:10:00,43.87,43.88,43.85,43.88,119000.0,30.3393,30.3462,30.3255,30.3462,119000.0
2014-11-13 14:20:00,43.88,43.91,43.86,43.89,119200.0,30.3462,30.367,30.3324,30.3531,119200.0
2014-11-13 14:30:00,43.89,43.93,43.87,43.89,148600.0,30.3531,30.3808,30.3393,30.3531,148600.0
2014-11-13 14:40:00,43.89,43.93,43.88,43.93,58400.0,30.3531,30.3808,30.3462,30.3808,58400.0
2014-11-13 14:50:00,43.93,43.93,43.89,43.91,93100.0,30.3808,30.3808,30.3531,30.367,93100.0
2014-11-13 15:00:00,43.91,43.96,43.89,43.96,127900.0,30.367,30.4015,30.3531,30.4015,127900.0
2014-11-13 15:10:00,43.96,43.96,43.92,43.94,96700.0,30.4015,30.4015,30.3739,30.3877,96700.0
2014-11-13 15:20:00,43.95,43.95,43.87,43.88,192700.0,30.3946,30.3946,30.3393,30.3462,192700.0
2014-11-13 15:30:00,43.88,43.92,43.86,43.89,227500.0,30.3462,30.3739,30.3324,30.3531,227500.0
2014-11-13 15:40:00,43.9,43.93,43.89,43.9,185900.0,30.36,30.3808,30.3531,30.36,185900.0
2014-11-13 15:50:00,43.9,43.93,43.89,43.93,596500.0,30.36,30.3808,30.3531,30.3808,596500.0
2014-11-14 09:30:00,43.79,43.92,43.75,43.81,285300.0,30.284,30.3739,30.2563,30.2978,285300.0
2014-11-14 09:40:00,43.82,43.84,43.71,43.73,206000.0,30.3047,30.3185,30.2286,30.2425,206000.0
2014-11-14 09:50:00,43.72,43.8,43.69,43.78,182100.0,30.2356,30.2909,30.2148,30.2771,182100.0
2014-11-14 10:00:00,43.79,43.9,43.78,43.88,115400.0,30.284,30.36,30.2771,30.3462,115400.0
2014-11-14 10:10:00,43.89,43.91,43.86,43.9,89100.0,30.3531,30.367,30.3324,30.36,89100.0
2014-11-14 10:20:00,43.91,43.92,43.87,43.92,84400.0,30.367,30.3739,30.3393,30.3739,84400.0
2014-11-14 10:30:00,43.91,43.92,43.81,43.84,180500.0,30.367,30.3739,30.2978,30.3185,180500.0
2014-11-14 10:40:00,43.84,43.9,43.83,43.88,52600.0,30.3185,30.36,30.3116,30.3462,52600.0
2014-11-14 10:50:00,43.88,43.92,43.85,43.88,111900.0,30.3462,30.3739,30.3255,30.3462,111900.0
2014-11-14 11:00:00,43.88,43.94,43.87,43.89,71100.0,30.3462,30.3877,30.3393,30.3531,71100.0
2014-11-14 11:10:00,43.9,43.9,43.85,43.9,77900.0,30.36,30.36,30.3255,30.36,77900.0
2014-11-14 11:20:00,43.9,43.9,43.88,43.89,43600.0,30.36,30.36,30.3462,30.3531,43600.0
2014-11-14 11:30:00,43.89,43.93,43.85,43.9,64800.0,30.3531,30.3808,30.3255,30.36,64800.0
2014-11-14 11:40:00,43.9,43.9,43.84,43.85,120700.0,30.36,30.36,30.3185,30.3255,120700.0
2014-11-14 11:50:00,43.84,43.86,43.83,43.86,68200.0,30.3185,30.3324,30.3116,30.3324,68200.0
2014-11-14 12:00:00,43.86,43.86,43.82,43.82,38500.0,30.3324,30.3324,30.3047,30.3047,38500.0
2014-11-14 12:10:00,43.82,43.83,43.77,43.8,50400.0,30.3047,30.3116,30.2701,30.2909,50400.0
2014-11-14 12:20:00,43.8,43.84,43.78,43.82,43600.0,30.2909,30.3185,30.2771,30.3047,43600.0
2014-11-14 12:30:00,43.82,43.83,43.8,43.82,43500.0,30.3047,30.3116,30.2909,30.3047,43500.0
2014-11-14 12:40:00,43.82,43.83,43.76,43.76,27900.0,30.3047,30.3116,30.2632,30.2632,27900.0
2014-11-14 12:50:00,43.77,43.8,43.75,43.75,53300.0,30.2701,30.2909,30.2563,30.2563,53300.0
2014-11-14 13:00:00,43.76,43.76,43.72,43.75,63000.0,30.2632,30.2632,30.2356,30.2563,63000.0
2014-11-14 13:10:00,43.75,43.75,43.71,43.72,53400.0,30.2563,30.2563,30.2286,30.2356,53400.0
2014-11-14 13:20:00,43.71,43.73,43.7,43.73,47500.0,30.2286,30.2425,30.2217,30.2425,47500.0
2014-11-14 13:30:00,43.73,43.75,43.69,43.72,305500.0,30.2425,30.2563,30.2148,30.2356,305500.0
2014-11-14 13:40:00,43.73,43.75,43.71,43.75,240600.0,30.2425,30.2563,30.2286,30.2563,240600.0
2014-11-14 13:50:00,43.75,43.76,43.71,43.72,62500.0,30.2563,30.2632,30.2286,30.2356,62500.0
2014-11-14 14:00:00,43.72,43.74,43.68,43.72,96800.0,30.2356,30.2494,30.2079,30.2356,96800.0
2014-11-14 14:10:00,43.72,43.72,43.7,43.71,51200.0,30.2356,30.2356,30.2217,30.2286,51200.0
2014-11-14 14:20:00,43.71,43.72,43.69,43.7,73300.0,30.2286,30.2356,30.2148,30.2217,73300.0
2014-11-14 14:30:00,43.7,43.72,43.69,43.7,105600.0,30.2217,30.2356,30.2148,30.2217,105600.0
2014-11-14 14:40:00,43.69,43.71,43.67,43.69,89200.0,30.2148,30.2286,30.201,30.2148,89200.0
2014-11-14 14:50:00,43.69,43.7,43.67,43.68,87800.0,30.2148,30.2217,30.201,30.2079,87800.0
2014-11-14 15:00:00,43.68,43.7,43.65,43.65,91200.0,30.2079,30.2217,30.1871,30.1871,91200.0
2014-11-14 15:10:00,43.65,43.71,43.65,43.7,119400.0,30.1871,30.2286,30.1871,30.2217,119400.0
2014-11-14 15:20:00,43.7,43.73,43.69,43.73,108700.0,30.2217,30.2425,30.2148,30.2425,108700.0
2014-11-14 15:30:00,43.73,43.74,43.7,43.73,137800.0,30.2425,30.2494,30.2217,30.2425,137800.0
2014-11-14 15:40:00,43.72,43.73,43.69,43.7,185800.0,30.2356,30.2425,30.2148,30.2217,185800.0
2014-11-14 15:50:00,43.7,43.74,43.69,43.73,376800.0,30.2217,30.2494,30.2148,30.2425,376800.0
2014-11-17 09:30:00,43.7,43.73,43.59,43.65,452800.0,30.2217,30.2425,30.1457,30.1871,452800.0
2014-11-17 09:40:00,43.64,43.75,43.64,43.72,146100.0,30.1802,30.2563,30.1802,30.2356,146100.0
2014-11-17 09:50:00,43.72,43.75,43.68,43.69,219600.0,30.2356,30.2563,30.2079,30.2148,219600.0
2014-11-17 10:00:00,43.69,43.71,43.64,43.67,117100.0,30.2148,30.2286,30.1802,30.201,117100.0
2014-11-17 10:10:00,43.68,43.76,43.64,43.75,216800.0,30.2079,30.2632,30.1802,30.2563,216800.0
2014-11-17 10:20:00,43.75,43.76,43.68,43.73,155600.0,30.2563,30.2632,30.2079,30.2425,155600.0
2014-11-17 10:30:00,43.73,43.76,43.71,43.73,121000.0,30.2425,30.2632,30.2286,30.2425,121000.0
2014-11-17 10:40:00,43.73,43.76,43.7,43.73,158500.0,30.2425,30.2632,30.2217,30.2425,158500.0
2014-11-17 10:50:00,43.73,43.76,43.7,43.75,53200.0,30.2425,30.2632,30.2217,30.2563,53200.0
2014-11-17 11:00:00,43.75,43.78,43.74,43.78,127100.0,30.2563,30.2771,30.2494,30.2771,127100.0
2014-11-17 11:10:00,43.77,43.79,43.73,43.75,110000.0,30.2701,30.284,30.2425,30.2563,110000.0
2014-11-17 11:20:00,43.75,43.77,43.69,43.7,108600.0,30.2563,30.2701,30.2148,30.2217,108600.0
2014-11-17 11:30:00,43.7,43.7,43.64,43.66,136500.0,30.2217,30.2217,30.1802,30.1941,136500.0
2014-11-17 11:40:00,43.66,43.69,43.65,43.67,111300.0,30.1941,30.2148,30.1871,30.201,111300.0
2014-11-17 11:50:00,43.67,43.7,43.63,43.69,80200.0,30.201,30.2217,30.1733,30.2148,80200.0
2014-11-17 12:00:00,43.69,43.71,43.66,43.67,83500.0,30.2148,30.2286,30.1941,30.201,83500.0
2014-11-17 12:10:00,43.67,43.74,43.67,43.72,111800.0,30.201,30.2494,30.201,30.2356,111800.0
2014-11-17 12:20:00,43.72,43.76,43.71,43.74,59700.0,30.2356,30.2632,30.2286,30.2494,59700.0
2014-11-17 12:30:00,43.74,43.76,43.72,43.76,20100.0,30.2494,30.2632,30.2356,30.2632,20100.0
2014-11-17 12:40:00,43.76,43.81,43.76,43.79,33800.0,30.2632,30.2978,30.2632,30.284,33800.0
2014-11-17 12:50:00,43.79,43.82,43.78,43.79,35300.0,30.284,30.3047,30.2771,30.284,35300.0
2014-11-17 13:00:00,43.79,43.81,43.77,43.8,48900.0,30.284,30.2978,30.2701,30.2909,48900.0
2014-11-17 13:10:00,43.8,43.8,43.79,43.79,65700.0,30.2909,30.2909,30.284,30.284,65700.0
2014-11-17 13:20:00,43.8,43.81,43.76,43.77,51500.0,30.2909,30.2978,30.2632,30.2701,51500.0
2014-11-17 13:30:00,43.77,43.79,43.76,43.78,47900.0,30.2701,30.284,30.2632,30.2771,47900.0
2014-11-17 13:40:00,43.79,43.8,43.75,43.75,50200.0,30.284,30.2909,30.2563,30.2563,50200.0
2014-11-17 13:50:00,43.75,43.79,43.75,43.79,47100.0,30.2563,30.284,30.2563,30.284,47100.0
2014-11-17 14:00:00,43.79,43.79,43.75,43.77,74200.0,30.284,30.284,30.2563,30.2701,74200.0
2014-11-17 14:10:00,43.78,43.79,43.77,43.78,30400.0,30.2771,30.284,30.2701,30.2771,30400.0
2014-11-17 14:20:00,43.79,43.79,43.75,43.76,42400.0,30.284,30.284,30.2563,30.2632,42400.0
2014-11-17 14:30:00,43.76,43.78,43.75,43.77,61400.0,30.2632,30.2771,30.2563,30.2701,61400.0
2014-11-17 14:40:00,43.77,43.78,43.75,43.75,56300.0,30.2701,30.2771,30.2563,30.2563,56300.0
2014-11-17 14:50:00,43.75,43.77,43.74,43.75,40100.0,30.2563,30.2701,30.2494,30.2563,40100.0
2014-11-17 15:00:00,43.75,43.78,43.73,43.78,67100.0,30.2563,30.2771,30.2425,30.2771,67100.0
2014-11-17 15:10:00,43.77,43.78,43.73,43.77,79500.0,30.2701,30.2771,30.2425,30.2701,79500.0
2014-11-17 15:20:00,43.77,43.78,43.74,43.77,68400.0,30.2701,30.2771,30.2494,30.2701,68400.0
2014-11-17 15:30:00,43.77,43.79,43.75,43.79,131800.0,30.2701,30.284,30.2563,30.284,131800.0
2014-11-17 15:40:00,43.79,43.79,43.76,43.77,169200.0,30.284,30.284,30.2632,30.2701,169200.0
2014-11-17 15:50:00,43.77,43.8,43.75,43.79,513200.0,30.2701,30.2909,30.2563,30.284,513200.0
2014-11-18 09:30:00,43.73,43.89,43.71,43.88,176900.0,30.2425,30.3531,30.2286,30.3462,176900.0
2014-11-18 09:40:00,43.87,43.92,43.84,43.92,87400.0,30.3393,30.3739,30.3185,30.3739,87400.0
2014-11-18 09:50:00,43.91,43.96,43.89,43.92,110000.0,30.367,30.4015,30.3531,30.3739,110000.0
2014-11-18 10:00:00,43.92,43.97,43.92,43.95,92200.0,30.3739,30.4084,30.3739,30.3946,92200.0
2014-11-18 10:10:00,43.95,43.98,43.94,43.95,119900.0,30.3946,30.4154,30.3877,30.3946,119900.0
2014-11-18 10:20:00,43.94,43.96,43.93,43.95,85100.0,30.3877,30.4015,30.3808,30.3946,85100.0
2014-11-18 10:30:00,43.94,43.97,43.93,43.96,64900.0,30.3877,30.4084,30.3808,30.4015,64900.0
2014-11-18 10:40:00,43.97,43.97,43.93,43.96,78600.0,30.4084,30.4084,30.3808,30.4015,78600.0
2014-11-18 10:50:00,43.96,44.0,43.95,43.97,144400.0,30.4015,30.4292,30.3946,30.4084,144400.0
2014-11-18 11:00:00,43.97,43.99,43.96,43.98,121000.0,30.4084,30.4223,30.4015,30.4154,121000.0
2014-11-18 11:10:00,43.98,43.99,43.97,43.99,36900.0,30.4154,30.4223,30.4084,30.4223,36900.0
2014-11-18 11:20:00,43.98,44.0,43.96,43.97,62600.0,30.4154,30.4292,30.4015,30.4084,62600.0
2014-11-18 11:30:00,43.97,44.02,43.97,44.02,150600.0,30.4084,30.443,30.4084,30.443,150600.0
2014-11-18 11:40:00,44.01,44.02,44.0,44.0,37000.0,30.4361,30.443,30.4292,30.4292,37000.0
2014-11-18 11:50:00,44.0,44.01,43.97,44.0,78000.0,30.4292,30.4361,30.4084,30.4292,78000.0
2014-11-18 12:00:00,44.01,44.01,43.96,44.0,32700.0,30.4361,30.4361,30.4015,30.4292,32700.0
2014-11-18 12:10:00,43.99,44.01,43.99,44.01,34000.0,30.4223,30.4361,30.4223,30.4361,34000.0
2014-11-18 12:20:00,44.0,44.01,43.99,44.01,39200.0,30.4292,30.4361,30.4223,30.4361,39200.0
2014-11-18 12:30:00,44.01,44.02,43.98,43.98,52800.0,30.4361,30.443,30.4154,30.4154,52800.0
2014-11-18 12:40:00,43.98,44.01,43.98,43.99,52100.0,30.4154,30.4361,30.4154,30.4223,52100.0
2014-11-18 12:50:00,43.99,44.01,43.98,44.0,29200.0,30.4223,30.4361,30.4154,30.4292,29200.0
2014-11-18 13:00:00,44.0,44.01,43.99,44.01,28300.0,30.4292,30.4361,30.4223,30.4361,28300.0
2014-11-18 13:10:00,44.0,44.02,43.99,44.01,45500.0,30.4292,30.443,30.4223,30.4361,45500.0
2014-11-18 13:20:00,44.01,44.04,44.0,44.03,124300.0,30.4361,30.4569,30.4292,30.4499,124300.0
2014-11-18 13:30:00,44.02,44.03,44.0,44.01,66700.0,30.443,30.4499,30.4292,30.4361,66700.0
2014-11-18 13:40:00,44.01,44.01,44.0,44.0,20100.0,30.4361,30.4361,30.4292,30.4292,20100.0
2014-11-18 13:50:00,44.01,44.04,44.0,44.04,62500.0,30.4361,30.4569,30.4292,30.4569,62500.0
2014-11-18 14:00:00,44.04,44.07,44.03,44.07,63600.0,30.4569,30.4776,30.4499,30.4776,63600.0
2014-11-18 14:10:00,44.07,44.1,44.03,44.05,66100.0,30.4776,30.4984,30.4499,30.4638,66100.0
2014-11-18 14:20:00,44.04,44.05,44.02,44.05,56500.0,30.4569,30.4638,30.443,30.4638,56500.0
2014-11-18 14:30:00,44.05,44.06,44.04,44.04,52300.0,30.4638,30.4707,30.4569,30.4569,52300.0
2014-11-18 14:40:00,44.04,44.06,44.04,44.06,61700.0,30.4569,30.4707,30.4569,30.4707,61700.0
2014-11-18 14:50:00,44.06,44.06,44.01,44.03,68000.0,30.4707,30.4707,30.4361,30.4499,68000.0
2014-11-18 15:00:00,44.03,44.06,44.01,44.06,71200.0,30.4499,30.4707,30.4361,30.4707,71200.0
2014-11-18 15:10:00,44.05,44.07,44.03,44.03,74900.0,30.4638,30.4776,30.4499,30.4499,74900.0
2014-11-18 15:20:00,44.04,44.05,44.03,44.04,85200.0,30.4569,30.4638,30.4499,30.4569,85200.0
2014-11-18 15:30:00,44.03,44.04,44.01,44.02,143000.0,30.4499,30.4569,30.4361,30.443,143000.0
2014-11-18 15:40:00,44.02,44.02,43.98,43.99,187900.0,30.443,30.443,30.4154,30.4223,187900.0
2014-11-18 15:50:00,43.99,44.0,43.95,44.0,575400.0,30.4223,30.4292,30.3946,30.4292,575400.0
2014-11-19 09:30:00,43.9,43.9,43.59,43.79,246100.0,30.36,30.36,30.1457,30.284,246100.0
2014-11-19 09:40:00,43.79,43.83,43.75,43.79,111500.0,30.284,30.3116,30.2563,30.284,111500.0
2014-11-19 09:50:00,43.79,43.8,43.69,43.73,165200.0,30.284,30.2909,30.2148,30.2425,165200.0
2014-11-19 10:00:00,43.73,43.78,43.69,43.76,135400.0,30.2425,30.2771,30.2148,30.2632,135400.0
2014-11-19 10:10:00,43.75,43.76,43.72,43.75,88600.0,30.2563,30.2632,30.2356,30.2563,88600.0
2014-11-19 10:20:00,43.75,43.78,43.71,43.71,144200.0,30.2563,30.2771,30.2286,30.2286,144200.0
2014-11-19 10:30:00,43.71,43.73,43.68,43.68,101200.0,30.2286,30.2425,30.2079,30.2079,101200.0
2014-11-19 10:40:00,43.68,43.71,43.66,43.66,112900.0,30.2079,30.2286,30.1941,30.1941,112900.0
2014-11-19 10:50:00,43.66,43.72,43.64,43.67,108900.0,30.1941,30.2356,30.1802,30.201,108900.0
2014-11-19 11:00:00,43.67,43.73,43.65,43.72,81700.0,30.201,30.2425,30.1871,30.2356,81700.0
2014-11-19 11:10:00,43.73,43.76,43.71,43.74,77000.0,30.2425,30.2632,30.2286,30.2494,77000.0
2014-11-19 11:20:00,43.73,43.76,43.71,43.72,67700.0,30.2425,30.2632,30.2286,30.2356,67700.0
2014-11-19 11:30:00,43.72,43.74,43.71,43.73,46200.0,30.2356,30.2494,30.2286,30.2425,46200.0
2014-11-19 11:40:00,43.73,43.76,43.71,43.73,67500.0,30.2425,30.2632,30.2286,30.2425,67500.0
2014-11-19 11:50:00,43.74,43.75,43.72,43.75,31400.0,30.2494,30.2563,30.2356,30.2563,31400.0
2014-11-19 12:00:00,43.75,43.76,43.71,43.73,46000.0,30.2563,30.2632,30.2286,30.2425,46000.0
2014-11-19 12:10:00,43.73,43.75,43.71,43.75,30900.0,30.2425,30.2563,30.2286,30.2563,30900.0
2014-11-19 12:20:00,43.74,43.75,43.73,43.73,42400.0,30.2494,30.2563,30.2425,30.2425,42400.0
2014-11-19 12:30:00,43.73,43.74,43.69,43.7,80600.0,30.2425,30.2494,30.2148,30.2217,80600.0
2014-11-19 12:40:00,43.7,43.73,43.7,43.73,42200.0,30.2217,30.2425,30.2217,30.2425,42200.0
2014-11-19 12:50:00,43.72,43.8,43.72,43.8,45300.0,30.2356,30.2909,30.2356,30.2909,45300.0
2014-11-19 13:00:00,43.79,43.79,43.77,43.79,33000.0,30.284,30.284,30.2701,30.284,33000.0
2014-11-19 13:10:00,43.79,43.81,43.77,43.8,44900.0,30.284,30.2978,30.2701,30.2909,44900.0
2014-11-19 13:20:00,43.8,43.86,43.8,43.82,51200.0,30.2909,30.3324,30.2909,30.3047,51200.0
2014-11-19 13:30:00,43.83,43.84,43.8,43.83,44500.0,30.3116,30.3185,30.2909,30.3116,44500.0
2014-11-19 13:40:00,43.83,43.84,43.81,43.82,57700.0,30.3116,30.3185,30.2978,30.3047,57700.0
2014-11-19 13:50:00,43.81,43.86,43.8,43.82,60300.0,30.2978,30.3324,30.2909,30.3047,60300.0
2014-11-19 14:00:00,43.82,43.93,43.81,43.87,121400.0,30.3047,30.3808,30.2978,30.3393,121400.0
2014-11-19 14:10:00,43.87,43.9,43.86,43.88,59600.0,30.3393,30.36,30.3324,30.3462,59600.0
2014-11-19 14:20:00,43.89,43.89,43.76,43.77,86900.0,30.3531,30.3531,30.2632,30.2701,86900.0
2014-11-19 14:30:00,43.77,43.81,43.75,43.8,93100.0,30.2701,30.2978,30.2563,30.2909,93100.0
2014-11-19 14:40:00,43.81,43.86,43.78,43.8,222500.0,30.2978,30.3324,30.2771,30.2909,222500.0
2014-11-19 14:50:00,43.79,43.88,43.79,43.85,109800.0,30.284,30.3462,30.284,30.3255,109800.0
2014-11-19 15:00:00,43.86,43.86,43.8,43.82,67100.0,30.3324,30.3324,30.2909,30.3047,67100.0
2014-11-19 15:10:00,43.82,43.9,43.81,43.89,128300.0,30.3047,30.36,30.2978,30.3531,128300.0
2014-11-19 15:20:00,43.88,43.94,43.88,43.93,127000.0,30.3462,30.3877,30.3462,30.3808,127000.0
2014-11-19 15:30:00,43.92,43.96,43.91,43.91,184200.0,30.3739,30.4015,30.367,30.367,184200.0
2014-11-19 15:40:00,43.91,43.94,43.88,43.91,198500.0,30.367,30.3877,30.3462,30.367,198500.0
2014-11-19 15:50:00,43.92,43.95,43.87,43.9,292200.0,30.3739,30.3946,30.3393,30.36,292200.0
2014-11-20 09:30:00,43.61,43.75,43.56,43.65,220200.0,30.1595,30.2563,30.1249,30.1871,220200.0
2014-11-20 09:40:00,43.64,43.72,43.64,43.72,120100.0,30.1802,30.2356,30.1802,30.2356,120100.0
2014-11-20 09:50:00,43.72,43.78,43.7,43.72,112800.0,30.2356,30.2771,30.2217,30.2356,112800.0
2014-11-20 10:00:00,43.73,43.83,43.73,43.8,95900.0,30.2425,30.3116,30.2425,30.2909,95900.0
2014-11-20 10:10:00,43.8,43.8,43.71,43.72,118800.0,30.2909,30.2909,30.2286,30.2356,118800.0
2014-11-20 10:20:00,43.72,43.81,43.71,43.77,70500.0,30.2356,30.2978,30.2286,30.2701,70500.0
2014-11-20 10:30:00,43.77,43.85,43.77,43.84,86900.0,30.2701,30.3255,30.2701,30.3185,86900.0
2014-11-20 10:40:00,43.83,43.93,43.83,43.93,180800.0,30.3116,30.3808,30.3116,30.3808,180800.0
2014-11-20 10:50:00,43.93,43.95,43.92,43.93,65200.0,30.3808,30.3946,30.3739,30.3808,65200.0
2014-11-20 11:00:00,43.93,43.95,43.92,43.93,78400.0,30.3808,30.3946,30.3739,30.3808,78400.0
2014-11-20 11:10:00,43.93,43.98,43.93,43.98,76600.0,30.3808,30.4154,30.3808,30.4154,76600.0
2014-11-20 11:20:00,43.98,44.01,43.96,43.98,57800.0,30.4154,30.4361,30.4015,30.4154,57800.0
2014-11-20 11:30:00,43.99,44.0,43.91,43.91,51800.0,30.4223,30.4292,30.367,30.367,51800.0
2014-11-20 11:40:00,43.92,43.92,43.89,43.9,54500.0,30.3739,30.3739,30.3531,30.36,54500.0
2014-11-20 11:50:00,43.9,43.9,43.88,43.88,27400.0,30.36,30.36,30.3462,30.3462,27400.0
2014-11-20 12:00:00,43.89,43.89,43.82,43.83,111500.0,30.3531,30.3531,30.3047,30.3116,111500.0
2014-11-20 12:10:00,43.84,43.87,43.83,43.86,53700.0,30.3185,30.3393,30.3116,30.3324,53700.0
2014-11-20 12:20:00,43.87,43.88,43.85,43.85,38100.0,30.3393,30.3462,30.3255,30.3255,38100.0
2014-11-20 12:30:00,43.86,43.87,43.83,43.85,96400.0,30.3324,30.3393,30.3116,30.3255,96400.0
2014-11-20 12:40:00,43.84,43.85,43.8,43.82,44400.0,30.3185,30.3255,30.2909,30.3047,44400.0
2014-11-20 12:50:00,43.83,43.84,43.81,43.82,38700.0,30.3116,30.3185,30.2978,30.3047,38700.0
2014-11-20 13:00:00,43.83,43.85,43.81,43.82,43400.0,30.3116,30.3255,30.2978,30.3047,43400.0
2014-11-20 13:10:00,43.82,43.85,43.82,43.84,39400.0,30.3047,30.3255,30.3047,30.3185,39400.0
2014-11-20 13:20:00,43.85,43.87,43.83,43.86,35300.0,30.3255,30.3393,30.3116,30.3324,35300.0
2014-11-20 13:30:00,43.87,43.87,43.85,43.85,23900.0,30.3393,30.3393,30.3255,30.3255,23900.0
2014-11-20 13:40:00,43.85,43.86,43.84,43.86,48300.0,30.3255,30.3324,30.3185,30.3324,48300.0
2014-11-20 13:50:00,43.85,43.86,43.83,43.86,64900.0,30.3255,30.3324,30.3116,30.3324,64900.0
2014-11-20 14:00:00,43.86,43.87,43.83,43.86,223500.0,30.3324,30.3393,30.3116,30.3324,223500.0
2014-11-20 14:10:00,43.86,43.88,43.85,43.88,52700.0,30.3324,30.3462,30.3255,30.3462,52700.0
2014-11-20 14:20:00,43.88,43.88,43.84,43.87,109300.0,30.3462,30.3462,30.3185,30.3393,109300.0
2014-11-20 14:30:00,43.86,43.87,43.83,43.85,81600.0,30.3324,30.3393,30.3116,30.3255,81600.0
2014-11-20 14:40:00,43.85,43.88,43.84,43.85,117900.0,30.3255,30.3462,30.3185,30.3255,117900.0
2014-11-20 14:50:00,43.85,43.88,43.84,43.85,77600.0,30.3255,30.3462,30.3185,30.3255,77600.0
2014-11-20 15:00:00,43.84,43.85,43.81,43.85,135400.0,30.3185,30.3255,30.2978,30.3255,135400.0
2014-11-20 15:10:00,43.85,43.86,43.83,43.85,114700.0,30.3255,30.3324,30.3116,30.3255,114700.0
2014-11-20 15:20:00,43.85,43.89,43.83,43.89,209300.0,30.3255,30.3531,30.3116,30.3531,209300.0
2014-11-20 15:30:00,43.89,43.94,43.88,43.94,162400.0,30.3531,30.3877,30.3462,30.3877,162400.0
2014-11-20 15:40:00,43.94,43.96,43.91,43.91,318800.0,30.3877,30.4015,30.367,30.367,318800.0
2014-11-20 15:50:00,43.92,43.93,43.89,43.91,323400.0,30.3739,30.3808,30.3531,30.367,323400.0
2014-11-21 09:30:00,44.19,44.35,44.17,44.27,717600.0,30.5606,30.6712,30.5468,30.6159,717600.0
2014-11-21 09:40:00,44.27,44.28,44.22,44.28,87600.0,30.6159,30.6228,30.5813,30.6228,87600.0
2014-11-21 09:50:00,44.28,44.28,44.22,44.22,61300.0,30.6228,30.6228,30.5813,30.5813,61300.0
2014-11-21 10:00:00,44.22,44.24,44.18,44.21,153300.0,30.5813,30.5952,30.5537,30.5744,153300.0
2014-11-21 10:10:00,44.2,44.23,44.17,44.2,90400.0,30.5675,30.5883,30.5468,30.5675,90400.0
2014-11-21 10:20:00,44.2,44.24,44.19,44.2,67500.0,30.5675,30.5952,30.5606,30.5675,67500.0
2014-11-21 10:30:00,44.2,44.22,44.17,44.18,95800.0,30.5675,30.5813,30.5468,30.5537,95800.0
2014-11-21 10:40:00,44.17,44.18,44.15,44.15,91900.0,30.5468,30.5537,30.5329,30.5329,91900.0
2014-11-21 10:50:00,44.15,44.17,44.13,44.17,149300.0,30.5329,30.5468,30.5191,30.5468,149300.0
2014-11-21 11:00:00,44.16,44.17,44.1,44.12,80400.0,30.5398,30.5468,30.4984,30.5122,80400.0
2014-11-21 11:10:00,44.12,44.12,44.1,44.1,45900.0,30.5122,30.5122,30.4984,30.4984,45900.0
2014-11-21 11:20:00,44.1,44.11,44.03,44.04,79400.0,30.4984,30.5053,30.4499,30.4569,79400.0
2014-11-21 11:30:00,44.04,44.08,44.03,44.05,48900.0,30.4569,30.4845,30.4499,30.4638,48900.0
2014-11-21 11:40:00,44.06,44.06,44.03,44.05,79500.0,30.4707,30.4707,30.4499,30.4638,79500.0
2014-11-21 11:50:00,44.05,44.08,44.04,44.05,59500.0,30.4638,30.4845,30.4569,30.4638,59500.0
2014-11-21 12:00:00,44.05,44.09,44.03,44.08,38000.0,30.4638,30.4914,30.4499,30.4845,38000.0
2014-11-21 12:10:00,44.08,44.09,44.03,44.04,37600.0,30.4845,30.4914,30.4499,30.4569,37600.0
2014-11-21 12:20:00,44.04,44.06,44.01,44.02,64700.0,30.4569,30.4707,30.4361,30.443,64700.0
2014-11-21 12:30:00,44.02,44.04,44.01,44.03,30800.0,30.443,30.4569,30.4361,30.4499,30800.0
2014-11-21 12:40:00,44.02,44.05,44.0,44.01,34500.0,30.443,30.4638,30.4292,30.4361,34500.0
2014-11-21 12:50:00,44.0,44.02,44.0,44.02,51700.0,30.4292,30.443,30.4292,30.443,51700.0
2014-11-21 13:00:00,44.02,44.02,43.89,43.93,58500.0,30.443,30.443,30.3531,30.3808,58500.0
2014-11-21 13:10:00,43.92,43.96,43.92,43.92,77300.0,30.3739,30.4015,30.3739,30.3739,77300.0
2014-11-21 13:20:00,43.92,43.93,43.88,43.89,36400.0,30.3739,30.3808,30.3462,30.3531,36400.0
2014-11-21 13:30:00,43.88,43.94,43.86,43.94,51100.0,30.3462,30.3877,30.3324,30.3877,51100.0
2014-11-21 13:40:00,43.94,43.96,43.94,43.96,48200.0,30.3877,30.4015,30.3877,30.4015,48200.0
2014-11-21 13:50:00,43.96,44.01,43.94,43.96,65300.0,30.4015,30.4361,30.3877,30.4015,65300.0
2014-11-21 14:00:00,43.97,44.0,43.96,43.99,58900.0,30.4084,30.4292,30.4015,30.4223,58900.0
2014-11-21 14:10:00,43.99,44.0,43.97,43.98,69800.0,30.4223,30.4292,30.4084,30.4154,69800.0
2014-11-21 14:20:00,43.97,43.98,43.9,43.9,92100.0,30.4084,30.4154,30.36,30.36,92100.0
2014-11-21 14:30:00,43.91,43.91,43.88,43.91,56600.0,30.367,30.367,30.3462,30.367,56600.0
2014-11-21 14:40:00,43.9,43.96,43.9,43.96,41000.0,30.36,30.4015,30.36,30.4015,41000.0
2014-11-21 14:50:00,43.96,43.97,43.93,43.96,69600.0,30.4015,30.4084,30.3808,30.4015,69600.0
2014-11-21 15:00:00,43.95,44.0,43.94,43.96,101200.0,30.3946,30.4292,30.3877,30.4015,101200.0
2014-11-21 15:10:00,43.96,44.0,43.96,43.98,58800.0,30.4015,30.4292,30.4015,30.4154,58800.0
2014-11-21 15:20:00,43.98,43.98,43.94,43.98,78500.0,30.4154,30.4154,30.3877,30.4154,78500.0
2014-11-21 15:30:00,43.97,44.02,43.96,43.97,129900.0,30.4084,30.443,30.4015,30.4084,129900.0
2014-11-21 15:40:00,43.98,44.0,43.96,43.97,266300.0,30.4154,30.4292,30.4015,30.4084,266300.0
2014-11-21 15:50:00,43.97,43.98,43.93,43.95,345300.0,30.4084,30.4154,30.3808,30.3946,345300.0
2014-11-24 09:30:00,44.13,44.49,44.07,44.41,271700.0,30.5191,30.7681,30.4776,30.7127,271700.0
2014-11-24 09:40:00,44.41,44.46,44.3,44.3,171600.0,30.7127,30.7473,30.6367,30.6367,171600.0
2014-11-24 09:50:00,44.31,44.31,44.19,44.22,211500.0,30.6436,30.6436,30.5606,30.5813,211500.0
2014-11-24 10:00:00,44.22,44.29,44.2,44.25,188900.0,30.5813,30.6298,30.5675,30.6021,188900.0
2014-11-24 10:10:00,44.25,44.29,44.24,44.25,162400.0,30.6021,30.6298,30.5952,30.6021,162400.0
2014-11-24 10:20:00,44.25,44.26,44.22,44.24,61200.0,30.6021,30.609,30.5813,30.5952,61200.0
2014-11-24 10:30:00,44.24,44.24,44.15,44.15,84300.0,30.5952,30.5952,30.5329,30.5329,84300.0
2014-11-24 10:40:00,44.16,44.17,44.09,44.11,124300.0,30.5398,30.5468,30.4914,30.5053,124300.0
2014-11-24 10:50:00,44.11,44.16,44.11,44.12,38300.0,30.5053,30.5398,30.5053,30.5122,38300.0
2014-11-24 11:00:00,44.13,44.14,44.09,44.09,73000.0,30.5191,30.526,30.4914,30.4914,73000.0
2014-11-24 11:10:00,44.09,44.13,44.06,44.08,78900.0,30.4914,30.5191,30.4707,30.4845,78900.0
2014-11-24 11:20:00,44.07,44.1,44.06,44.06,64300.0,30.4776,30.4984,30.4707,30.4707,64300.0
2014-11-24 11:30:00,44.06,44.07,44.01,44.03,105000.0,30.4707,30.4776,30.4361,30.4499,105000.0
2014-11-24 11:40:00,44.03,44.04,43.98,44.0,120300.0,30.4499,30.4569,30.4154,30.4292,120300.0
2014-11-24 11:50:00,44.0,44.04,43.99,44.01,95000.0,30.4292,30.4569,30.4223,30.4361,95000.0
2014-11-24 12:00:00,44.02,44.04,44.0,44.02,56000.0,30.443,30.4569,30.4292,30.443,56000.0
2014-11-24 12:10:00,44.02,44.05,44.01,44.02,45000.0,30.443,30.4638,30.4361,30.443,45000.0
2014-11-24 12:20:00,44.03,44.1,44.02,44.09,67200.0,30.4499,30.4984,30.443,30.4914,67200.0
2014-11-24 12:30:00,44.09,44.1,44.08,44.1,32100.0,30.4914,30.4984,30.4845,30.4984,32100.0
2014-11-24 12:40:00,44.1,44.13,44.09,44.12,26700.0,30.4984,30.5191,30.4914,30.5122,26700.0
2014-11-24 12:50:00,44.12,44.13,44.08,44.12,118100.0,30.5122,30.5191,30.4845,30.5122,118100.0
2014-11-24 13:00:00,44.11,44.12,44.09,44.11,36500.0,30.5053,30.5122,30.4914,30.5053,36500.0
2014-11-24 13:10:00,44.11,44.15,44.1,44.14,62700.0,30.5053,30.5329,30.4984,30.526,62700.0
2014-11-24 13:20:00,44.14,44.15,44.12,44.15,67300.0,30.526,30.5329,30.5122,30.5329,67300.0
2014-11-24 13:30:00,44.15,44.16,44.14,44.16,48800.0,30.5329,30.5398,30.526,30.5398,48800.0
2014-11-24 13:40:00,44.16,44.16,44.13,44.14,90500.0,30.5398,30.5398,30.5191,30.526,90500.0
2014-11-24 13:50:00,44.15,44.15,44.13,44.14,53400.0,30.5329,30.5329,30.5191,30.526,53400.0
2014-11-24 14:00:00,44.14,44.23,44.13,44.23,59600.0,30.526,30.5883,30.5191,30.5883,59600.0
2014-11-24 14:10:00,44.23,44.23,44.2,44.22,35300.0,30.5883,30.5883,30.5675,30.5813,35300.0
2014-11-24 14:20:00,44.21,44.26,44.21,44.26,82700.0,30.5744,30.609,30.5744,30.609,82700.0
2014-11-24 14:30:00,44.26,44.26,44.23,44.24,97600.0,30.609,30.609,30.5883,30.5952,97600.0
2014-11-24 14:40:00,44.25,44.27,44.24,44.27,42500.0,30.6021,30.6159,30.5952,30.6159,42500.0
2014-11-24 14:50:00,44.27,44.28,44.2,44.22,82800.0,30.6159,30.6228,30.5675,30.5813,82800.0
2014-11-24 15:00:00,44.22,44.23,44.18,44.23,124400.0,30.5813,30.5883,30.5537,30.5883,124400.0
2014-11-24 15:10:00,44.23,44.25,44.22,44.23,82900.0,30.5883,30.6021,30.5813,30.5883,82900.0
2014-11-24 15:20:00,44.23,44.28,44.22,44.28,188400.0,30.5883,30.6228,30.5813,30.6228,188400.0
2014-11-24 15:30:00,44.28,44.3,44.27,44.3,153800.0,30.6228,30.6367,30.6159,30.6367,153800.0
2014-11-24 15:40:00,44.29,44.33,44.29,44.33,212700.0,30.6298,30.6574,30.6298,30.6574,212700.0
2014-11-24 15:50:00,44.33,44.38,44.32,44.37,441800.0,30.6574,30.692,30.6505,30.6851,441800.0
2014-11-25 09:30:00,44.43,44.43,44.28,44.28,92500.0,30.7266,30.7266,30.6228,30.6228,92500.0
2014-11-25 09:40:00,44.27,44.27,44.15,44.18,95700.0,30.6159,30.6159,30.5329,30.5537,95700.0
2014-11-25 09:50:00,44.18,44.19,44.12,44.15,112100.0,30.5537,30.5606,30.5122,30.5329,112100.0
2014-11-25 10:00:00,44.15,44.16,44.08,44.1,86800.0,30.5329,30.5398,30.4845,30.4984,86800.0
2014-11-25 10:10:00,44.11,44.19,44.11,44.16,68200.0,30.5053,30.5606,30.5053,30.5398,68200.0
2014-11-25 10:20:00,44.16,44.25,44.15,44.24,86400.0,30.5398,30.6021,30.5329,30.5952,86400.0
2014-11-25 10:30:00,44.24,44.25,44.15,44.16,149500.0,30.5952,30.6021,30.5329,30.5398,149500.0
2014-11-25 10:40:00,44.15,44.15,44.08,44.09,152100.0,30.5329,30.5329,30.4845,30.4914,152100.0
2014-11-25 10:50:00,44.09,44.11,44.03,44.05,114000.0,30.4914,30.5053,30.4499,30.4638,114000.0
2014-11-25 11:00:00,44.05,44.07,44.02,44.02,69300.0,30.4638,30.4776,30.443,30.443,69300.0
2014-11-25 11:10:00,44.02,44.03,43.98,43.99,101600.0,30.443,30.4499,30.4154,30.4223,101600.0
2014-11-25 11:20:00,43.99,44.0,43.95,43.96,77400.0,30.4223,30.4292,30.3946,30.4015,77400.0
2014-11-25 11:30:00,43.95,44.01,43.94,44.01,179400.0,30.3946,30.4361,30.3877,30.4361,179400.0
2014-11-25 11:40:00,44.01,44.08,43.99,44.08,102300.0,30.4361,30.4845,30.4223,30.4845,102300.0
2014-11-25 11:50:00,44.07,44.11,44.05,44.09,96100.0,30.4776,30.5053,30.4638,30.4914,96100.0
2014-11-25 12:00:00,44.1,44.13,44.06,44.07,108000.0,30.4984,30.5191,30.4707,30.4776,108000.0
2014-11-25 12:10:00,44.07,44.08,44.04,44.04,44400.0,30.4776,30.4845,30.4569,30.4569,44400.0
2014-11-25 12:20:00,44.03,44.04,44.02,44.02,35100.0,30.4499,30.4569,30.443,30.443,35100.0
2014-11-25 12:30:00,44.02,44.06,44.02,44.05,70000.0,30.443,30.4707,30.443,30.4638,70000.0
2014-11-25 12:40:00,44.05,44.14,44.05,44.12,77000.0,30.4638,30.526,30.4638,30.5122,77000.0
2014-11-25 12:50:00,44.13,44.14,44.11,44.11,53400.0,30.5191,30.526,30.5053,30.5053,53400.0
2014-11-25 13:00:00,44.11,44.12,44.07,44.09,65000.0,30.5053,30.5122,30.4776,30.4914,65000.0
2014-11-25 13:10:00,44.08,44.1,44.07,44.08,30100.0,30.4845,30.4984,30.4776,30.4845,30100.0
2014-11-25 13:20:00,44.08,44.1,44.07,44.07,40500.0,30.4845,30.4984,30.4776,30.4776,40500.0
2014-11-25 13:30:00,44.08,44.09,44.06,44.07,55800.0,30.4845,30.4914,30.4707,30.4776,55800.0
2014-11-25 13:40:00,44.07,44.1,44.05,44.09,72400.0,30.4776,30.4984,30.4638,30.4914,72400.0
2014-11-25 13:50:00,44.1,44.1,44.09,44.1,42200.0,30.4984,30.4984,30.4914,30.4984,42200.0
2014-11-25 14:00:00,44.09,44.12,44.07,44.11,105400.0,30.4914,30.5122,30.4776,30.5053,105400.0
2014-11-25 14:10:00,44.11,44.13,44.09,44.09,53000.0,30.5053,30.5191,30.4914,30.4914,53000.0
2014-11-25 14:20:00,44.09,44.12,44.09,44.11,43300.0,30.4914,30.5122,30.4914,30.5053,43300.0
2014-11-25 14:30:00,44.1,44.12,44.09,44.11,60900.0,30.4984,30.5122,30.4914,30.5053,60900.0
2014-11-25 14:40:00,44.1,44.11,44.05,44.07,56600.0,30.4984,30.5053,30.4638,30.4776,56600.0
2014-11-25 14:50:00,44.07,44.09,44.04,44.09,76900.0,30.4776,30.4914,30.4569,30.4914,76900.0
2014-11-25 15:00:00,44.09,44.12,44.08,44.09,104600.0,30.4914,30.5122,30.4845,30.4914,104600.0
2014-11-25 15:10:00,44.09,44.11,44.08,44.09,86800.0,30.4914,30.5053,30.4845,30.4914,86800.0
2014-11-25 15:20:00,44.08,44.11,44.08,44.09,127400.0,30.4845,30.5053,30.4845,30.4914,127400.0
2014-11-25 15:30:00,44.09,44.1,44.06,44.06,167800.0,30.4914,30.4984,30.4707,30.4707,167800.0
2014-11-25 15:40:00,44.06,44.06,44.02,44.02,282500.0,30.4707,30.4707,30.443,30.443,282500.0
2014-11-25 15:50:00,44.02,44.05,44.0,44.03,517700.0,30.443,30.4638,30.4292,30.4499,517700.0
2014-11-26 09:30:00,44.11,44.16,43.96,44.11,200600.0,30.5053,30.5398,30.4015,30.5053,200600.0
2014-11-26 09:40:00,44.1,44.1,44.0,44.06,121900.0,30.4984,30.4984,30.4292,30.4707,121900.0
2014-11-26 09:50:00,44.05,44.1,44.01,44.08,82500.0,30.4638,30.4984,30.4361,30.4845,82500.0
2014-11-26 10:00:00,44.09,44.12,44.06,44.09,96800.0,30.4914,30.5122,30.4707,30.4914,96800.0
2014-11-26 10:10:00,44.09,44.09,44.04,44.07,76400.0,30.4914,30.4914,30.4569,30.4776,76400.0
2014-11-26 10:20:00,44.09,44.12,44.08,44.08,107700.0,30.4914,30.5122,30.4845,30.4845,107700.0
2014-11-26 10:30:00,44.09,44.14,44.08,44.14,68800.0,30.4914,30.526,30.4845,30.526,68800.0
2014-11-26 10:40:00,44.13,44.17,44.13,44.17,69600.0,30.5191,30.5468,30.5191,30.5468,69600.0
2014-11-26 10:50:00,44.17,44.19,44.16,44.18,40700.0,30.5468,30.5606,30.5398,30.5537,40700.0
2014-11-26 11:00:00,44.19,44.2,44.11,44.12,87300.0,30.5606,30.5675,30.5053,30.5122,87300.0
2014-11-26 11:10:00,44.12,44.13,44.09,44.09,65400.0,30.5122,30.5191,30.4914,30.4914,65400.0
2014-11-26 11:20:00,44.1,44.12,44.09,44.12,39400.0,30.4984,30.5122,30.4914,30.5122,39400.0
2014-11-26 11:30:00,44.11,44.12,44.09,44.1,63800.0,30.5053,30.5122,30.4914,30.4984,63800.0
2014-11-26 11:40:00,44.11,44.12,44.1,44.11,29500.0,30.5053,30.5122,30.4984,30.5053,29500.0
2014-11-26 11:50:00,44.11,44.12,44.09,44.11,36300.0,30.5053,30.5122,30.4914,30.5053,36300.0
2014-11-26 12:00:00,44.1,44.13,44.09,44.12,56100.0,30.4984,30.5191,30.4914,30.5122,56100.0
2014-11-26 12:10:00,44.12,44.15,44.11,44.14,33100.0,30.5122,30.5329,30.5053,30.526,33100.0
2014-11-26 12:20:00,44.15,44.16,44.14,44.15,47400.0,30.5329,30.5398,30.526,30.5329,47400.0
2014-11-26 12:30:00,44.15,44.16,44.15,44.15,30600.0,30.5329,30.5398,30.5329,30.5329,30600.0
2014-11-26 12:40:00,44.15,44.17,44.15,44.16,37100.0,30.5329,30.5468,30.5329,30.5398,37100.0
2014-11-26 12:50:00,44.16,44.16,44.13,44.14,57400.0,30.5398,30.5398,30.5191,30.526,57400.0
2014-11-26 13:00:00,44.14,44.17,44.14,44.17,30700.0,30.526,30.5468,30.526,30.5468,30700.0
2014-11-26 13:10:00,44.16,44.2,44.16,44.2,53700.0,30.5398,30.5675,30.5398,30.5675,53700.0
2014-11-26 13:20:00,44.2,44.21,44.19,44.2,132800.0,30.5675,30.5744,30.5606,30.5675,132800.0
2014-11-26 13:30:00,44.19,44.21,44.19,44.19,71200.0,30.5606,30.5744,30.5606,30.5606,71200.0
2014-11-26 13:40:00,44.2,44.2,44.19,44.2,45600.0,30.5675,30.5675,30.5606,30.5675,45600.0
2014-11-26 13:50:00,44.2,44.21,44.19,44.21,106500.0,30.5675,30.5744,30.5606,30.5744,106500.0
2014-11-26 14:00:00,44.21,44.22,44.2,44.21,51500.0,30.5744,30.5813,30.5675,30.5744,51500.0
2014-11-26 14:10:00,44.22,44.23,44.21,44.23,48600.0,30.5813,30.5883,30.5744,30.5883,48600.0
2014-11-26 14:20:00,44.23,44.25,44.22,44.24,80300.0,30.5883,30.6021,30.5813,30.5952,80300.0
2014-11-26 14:30:00,44.24,44.25,44.22,44.22,95300.0,30.5952,30.6021,30.5813,30.5813,95300.0
2014-11-26 14:40:00,44.22,44.24,44.22,44.24,97600.0,30.5813,30.5952,30.5813,30.5952,97600.0
2014-11-26 14:50:00,44.24,44.25,44.23,44.25,51400.0,30.5952,30.6021,30.5883,30.6021,51400.0
2014-11-26 15:00:00,44.25,44.25,44.23,44.24,123100.0,30.6021,30.6021,30.5883,30.5952,123100.0
2014-11-26 15:10:00,44.25,44.26,44.23,44.25,131700.0,30.6021,30.609,30.5883,30.6021,131700.0
2014-11-26 15:20:00,44.25,44.28,44.25,44.28,158200.0,30.6021,30.6228,30.6021,30.6228,158200.0
2014-11-26 15:30:00,44.28,44.29,44.27,44.28,179700.0,30.6228,30.6298,30.6159,30.6228,179700.0
2014-11-26 15:40:00,44.28,44.34,44.27,44.32,304600.0,30.6228,30.6643,30.6159,30.6505,304600.0
2014-11-26 15:50:00,44.32,44.4,44.32,44.37,745000.0,30.6505,30.7058,30.6505,30.6851,745000.0
2014-11-28 09:30:00,44.5,44.68,44.43,44.59,249500.0,30.775,30.8995,30.7266,30.8372,249500.0
2014-11-28 09:40:00,44.6,44.6,44.45,44.5,103200.0,30.8441,30.8441,30.7404,30.775,103200.0
2014-11-28 09:50:00,44.49,44.52,44.4,44.41,496600.0,30.7681,30.7888,30.7058,30.7127,496600.0
2014-11-28 10:00:00,44.41,44.42,44.36,44.41,110800.0,30.7127,30.7197,30.6782,30.7127,110800.0
2014-11-28 10:10:00,44.42,44.44,44.38,44.41,154900.0,30.7197,30.7335,30.692,30.7127,154900.0
2014-11-28 10:20:00,44.41,44.41,44.37,44.4,179900.0,30.7127,30.7127,30.6851,30.7058,179900.0
2014-11-28 10:30:00,44.4,44.42,44.37,44.38,143600.0,30.7058,30.7197,30.6851,30.692,143600.0
2014-11-28 10:40:00,44.37,44.39,44.35,44.36,101700.0,30.6851,30.6989,30.6712,30.6782,101700.0
2014-11-28 10:50:00,44.36,44.37,44.31,44.31,75800.0,30.6782,30.6851,30.6436,30.6436,75800.0
2014-11-28 11:00:00,44.31,44.32,44.24,44.27,80000.0,30.6436,30.6505,30.5952,30.6159,80000.0
2014-11-28 11:10:00,44.27,44.31,44.27,44.29,72700.0,30.6159,30.6436,30.6159,30.6298,72700.0
2014-11-28 11:20:00,44.3,44.31,44.28,44.29,108700.0,30.6367,30.6436,30.6228,30.6298,108700.0
2014-11-28 11:30:00,44.29,44.36,44.29,44.33,126000.0,30.6298,30.6782,30.6298,30.6574,126000.0
2014-11-28 11:40:00,44.33,44.35,44.3,44.31,159800.0,30.6574,30.6712,30.6367,30.6436,159800.0
2014-11-28 11:50:00,44.31,44.33,44.28,44.29,68200.0,30.6436,30.6574,30.6228,30.6298,68200.0
2014-11-28 12:00:00,44.28,44.29,44.22,44.22,52100.0,30.6228,30.6298,30.5813,30.5813,52100.0
2014-11-28 12:10:00,44.22,44.25,44.2,44.23,62400.0,30.5813,30.6021,30.5675,30.5883,62400.0
2014-11-28 12:20:00,44.22,44.23,44.18,44.2,47200.0,30.5813,30.5883,30.5537,30.5675,47200.0
2014-11-28 12:30:00,44.2,44.21,44.19,44.2,44000.0,30.5675,30.5744,30.5606,30.5675,44000.0
2014-11-28 12:40:00,44.2,44.24,44.16,44.22,189200.0,30.5675,30.5952,30.5398,30.5813,189200.0
2014-11-28 12:50:00,44.22,44.22,44.14,44.22,537500.0,30.5813,30.5813,30.526,30.5813,537500.0
2014-12-01 09:30:00,44.15,44.18,43.84,43.85,293900.0,30.5329,30.5537,30.3185,30.3255,293900.0
2014-12-01 09:40:00,43.84,43.92,43.76,43.81,158400.0,30.3185,30.3739,30.2632,30.2978,158400.0
2014-12-01 09:50:00,43.81,43.82,43.64,43.69,151200.0,30.2978,30.3047,30.1802,30.2148,151200.0
2014-12-01 10:00:00,43.7,43.81,43.66,43.68,150700.0,30.2217,30.2978,30.1941,30.2079,150700.0
2014-12-01 10:10:00,43.68,43.76,43.67,43.73,154900.0,30.2079,30.2632,30.201,30.2425,154900.0
2014-12-01 10:20:00,43.74,43.83,43.74,43.8,213100.0,30.2494,30.3116,30.2494,30.2909,213100.0
2014-12-01 10:30:00,43.8,43.8,43.66,43.7,94500.0,30.2909,30.2909,30.1941,30.2217,94500.0
2014-12-01 10:40:00,43.7,43.7,43.65,43.67,73100.0,30.2217,30.2217,30.1871,30.201,73100.0
2014-12-01 10:50:00,43.67,43.69,43.6,43.62,166700.0,30.201,30.2148,30.1526,30.1664,166700.0
2014-12-01 11:00:00,43.62,43.62,43.54,43.55,185300.0,30.1664,30.1664,30.1111,30.118,185300.0
2014-12-01 11:10:00,43.55,43.63,43.54,43.57,227900.0,30.118,30.1733,30.1111,30.1318,227900.0
2014-12-01 11:20:00,43.58,43.73,43.57,43.68,156800.0,30.1387,30.2425,30.1318,30.2079,156800.0
2014-12-01 11:30:00,43.68,43.7,43.65,43.66,84900.0,30.2079,30.2217,30.1871,30.1941,84900.0
2014-12-01 11:40:00,43.66,43.72,43.62,43.7,108600.0,30.1941,30.2356,30.1664,30.2217,108600.0
2014-12-01 11:50:00,43.7,43.7,43.59,43.6,62400.0,30.2217,30.2217,30.1457,30.1526,62400.0
2014-12-01 12:00:00,43.6,43.61,43.55,43.55,62800.0,30.1526,30.1595,30.118,30.118,62800.0
2014-12-01 12:10:00,43.55,43.63,43.55,43.58,87000.0,30.118,30.1733,30.118,30.1387,87000.0
2014-12-01 12:20:00,43.58,43.62,43.55,43.55,52300.0,30.1387,30.1664,30.118,30.118,52300.0
2014-12-01 12:30:00,43.56,43.6,43.54,43.54,50800.0,30.1249,30.1526,30.1111,30.1111,50800.0
2014-12-01 12:40:00,43.55,43.59,43.53,43.59,47100.0,30.118,30.1457,30.1042,30.1457,47100.0
2014-12-01 12:50:00,43.59,43.7,43.59,43.68,90500.0,30.1457,30.2217,30.1457,30.2079,90500.0
2014-12-01 13:00:00,43.67,43.72,43.67,43.68,48900.0,30.201,30.2356,30.201,30.2079,48900.0
2014-12-01 13:10:00,43.68,43.76,43.67,43.73,86500.0,30.2079,30.2632,30.201,30.2425,86500.0
2014-12-01 13:20:00,43.74,43.78,43.71,43.73,32800.0,30.2494,30.2771,30.2286,30.2425,32800.0
2014-12-01 13:30:00,43.73,43.77,43.72,43.76,49400.0,30.2425,30.2701,30.2356,30.2632,49400.0
2014-12-01 13:40:00,43.77,43.82,43.73,43.8,67600.0,30.2701,30.3047,30.2425,30.2909,67600.0
2014-12-01 13:50:00,43.8,43.81,43.74,43.78,69500.0,30.2909,30.2978,30.2494,30.2771,69500.0
2014-12-01 14:00:00,43.78,43.78,43.65,43.68,168100.0,30.2771,30.2771,30.1871,30.2079,168100.0
2014-12-01 14:10:00,43.68,43.68,43.64,43.67,84800.0,30.2079,30.2079,30.1802,30.201,84800.0
2014-12-01 14:20:00,43.67,43.68,43.64,43.66,82400.0,30.201,30.2079,30.1802,30.1941,82400.0
2014-12-01 14:30:00,43.66,43.72,43.66,43.71,104300.0,30.1941,30.2356,30.1941,30.2286,104300.0
2014-12-01 14:40:00,43.71,43.72,43.7,43.71,112000.0,30.2286,30.2356,30.2217,30.2286,112000.0
2014-12-01 14:50:00,43.72,43.74,43.7,43.72,109700.0,30.2356,30.2494,30.2217,30.2356,109700.0
2014-12-01 15:00:00,43.72,43.75,43.7,43.74,136400.0,30.2356,30.2563,30.2217,30.2494,136400.0
2014-12-01 15:10:00,43.74,43.8,43.72,43.79,134500.0,30.2494,30.2909,30.2356,30.284,134500.0
2014-12-01 15:20:00,43.79,43.81,43.76,43.76,249700.0,30.284,30.2978,30.2632,30.2632,249700.0
2014-12-01 15:30:00,43.77,43.77,43.65,43.66,338100.0,30.2701,30.2701,30.1871,30.1941,338100.0
2014-12-01 15:40:00,43.66,43.67,43.6,43.61,421100.0,30.1941,30.201,30.1526,30.1595,421100.0
2014-12-01 15:50:00,43.62,43.65,43.58,43.61,1017800.0,30.1664,30.1871,30.1387,30.1595,1017800.0
2014-12-02 09:30:00,43.63,43.85,43.63,43.8,188900.0,30.1733,30.3255,30.1733,30.2909,188900.0
2014-12-02 09:40:00,43.8,43.83,43.73,43.78,113800.0,30.2909,30.3116,30.2425,30.2771,113800.0
2014-12-02 09:50:00,43.79,43.91,43.77,43.87,111200.0,30.284,30.367,30.2701,30.3393,111200.0
2014-12-02 10:00:00,43.86,43.99,43.86,43.93,137600.0,30.3324,30.4223,30.3324,30.3808,137600.0
2014-12-02 10:10:00,43.93,43.94,43.87,43.91,91000.0,30.3808,30.3877,30.3393,30.367,91000.0
2014-12-02 10:20:00,43.91,43.93,43.85,43.87,66300.0,30.367,30.3808,30.3255,30.3393,66300.0
2014-12-02 10:30:00,43.87,43.88,43.84,43.85,68400.0,30.3393,30.3462,30.3185,30.3255,68400.0
2014-12-02 10:40:00,43.85,43.92,43.84,43.9,60300.0,30.3255,30.3739,30.3185,30.36,60300.0
2014-12-02 10:50:00,43.9,44.01,43.88,44.0,87500.0,30.36,30.4361,30.3462,30.4292,87500.0
2014-12-02 11:00:00,44.0,44.04,43.98,44.04,158000.0,30.4292,30.4569,30.4154,30.4569,158000.0
2014-12-02 11:10:00,44.04,44.07,43.98,43.98,169900.0,30.4569,30.4776,30.4154,30.4154,169900.0
2014-12-02 11:20:00,43.99,44.0,43.92,43.94,89300.0,30.4223,30.4292,30.3739,30.3877,89300.0
2014-12-02 11:30:00,43.93,43.97,43.92,43.96,296200.0,30.3808,30.4084,30.3739,30.4015,296200.0
2014-12-02 11:40:00,43.96,43.97,43.95,43.96,96200.0,30.4015,30.4084,30.3946,30.4015,96200.0
2014-12-02 11:50:00,43.97,44.0,43.95,43.99,86900.0,30.4084,30.4292,30.3946,30.4223,86900.0
2014-12-02 12:00:00,43.99,44.01,43.94,43.94,50300.0,30.4223,30.4361,30.3877,30.3877,50300.0
2014-12-02 12:10:00,43.94,44.0,43.94,43.99,82800.0,30.3877,30.4292,30.3877,30.4223,82800.0
2014-12-02 12:20:00,43.99,43.99,43.95,43.97,42700.0,30.4223,30.4223,30.3946,30.4084,42700.0
2014-12-02 12:30:00,43.96,43.97,43.91,43.92,95100.0,30.4015,30.4084,30.367,30.3739,95100.0
2014-12-02 12:40:00,43.91,43.96,43.91,43.96,113800.0,30.367,30.4015,30.367,30.4015,113800.0
2014-12-02 12:50:00,43.96,43.96,43.93,43.93,101300.0,30.4015,30.4015,30.3808,30.3808,101300.0
2014-12-02 13:00:00,43.94,44.0,43.93,43.98,52000.0,30.3877,30.4292,30.3808,30.4154,52000.0
2014-12-02 13:10:00,43.98,44.0,43.94,43.97,65400.0,30.4154,30.4292,30.3877,30.4084,65400.0
2014-12-02 13:20:00,43.97,44.03,43.95,44.01,82900.0,30.4084,30.4499,30.3946,30.4361,82900.0
2014-12-02 13:30:00,44.01,44.02,43.97,43.97,49700.0,30.4361,30.443,30.4084,30.4084,49700.0
2014-12-02 13:40:00,43.97,44.0,43.96,43.98,68400.0,30.4084,30.4292,30.4015,30.4154,68400.0
2014-12-02 13:50:00,43.98,43.99,43.94,43.97,59600.0,30.4154,30.4223,30.3877,30.4084,59600.0
2014-12-02 14:00:00,43.97,44.0,43.96,43.98,63500.0,30.4084,30.4292,30.4015,30.4154,63500.0
2014-12-02 14:10:00,43.98,44.0,43.97,43.98,58500.0,30.4154,30.4292,30.4084,30.4154,58500.0
2014-12-02 14:20:00,43.98,44.0,43.97,43.99,55700.0,30.4154,30.4292,30.4084,30.4223,55700.0
2014-12-02 14:30:00,43.98,43.99,43.95,43.96,84800.0,30.4154,30.4223,30.3946,30.4015,84800.0
2014-12-02 14:40:00,43.96,44.03,43.96,44.03,131200.0,30.4015,30.4499,30.4015,30.4499,131200.0
2014-12-02 14:50:00,44.03,44.06,44.02,44.04,144000.0,30.4499,30.4707,30.443,30.4569,144000.0
2014-12-02 15:00:00,44.05,44.05,44.0,44.02,82100.0,30.4638,30.4638,30.4292,30.443,82100.0
2014-12-02 15:10:00,44.01,44.02,43.97,44.01,103500.0,30.4361,30.443,30.4084,30.4361,103500.0
2014-12-02 15:20:00,44.01,44.01,43.94,43.96,233800.0,30.4361,30.4361,30.3877,30.4015,233800.0
2014-12-02 15:30:00,43.96,44.01,43.95,43.99,188000.0,30.4015,30.4361,30.3946,30.4223,188000.0
2014-12-02 15:40:00,43.99,44.04,43.97,44.02,270900.0,30.4223,30.4569,30.4084,30.443,270900.0
2014-12-02 15:50:00,44.03,44.07,44.02,44.06,509000.0,30.4499,30.4776,30.443,30.4707,509000.0
2014-12-03 09:30:00,43.96,44.31,43.95,44.3,275300.0,30.4015,30.6436,30.3946,30.6367,275300.0
2014-12-03 09:40:00,44.31,44.44,44.29,44.34,114800.0,30.6436,30.7335,30.6298,30.6643,114800.0
2014-12-03 09:50:00,44.35,44.39,44.31,44.33,81400.0,30.6712,30.6989,30.6436,30.6574,81400.0
2014-12-03 10:00:00,44.34,44.41,44.33,44.4,113900.0,30.6643,30.7127,30.6574,30.7058,113900.0
2014-12-03 10:10:00,44.4,44.41,44.33,44.33,85700.0,30.7058,30.7127,30.6574,30.6574,85700.0
2014-12-03 10:20:00,44.33,44.38,44.3,44.33,94000.0,30.6574,30.692,30.6367,30.6574,94000.0
2014-12-03 10:30:00,44.33,44.34,44.3,44.33,98400.0,30.6574,30.6643,30.6367,30.6574,98400.0
2014-12-03 10:40:00,44.33,44.35,44.31,44.33,156700.0,30.6574,30.6712,30.6436,30.6574,156700.0
2014-12-03 10:50:00,44.33,44.35,44.3,44.32,112100.0,30.6574,30.6712,30.6367,30.6505,112100.0
2014-12-03 11:00:00,44.32,44.37,44.31,44.34,116000.0,30.6505,30.6851,30.6436,30.6643,116000.0
2014-12-03 11:10:00,44.34,44.35,44.24,44.25,67600.0,30.6643,30.6712,30.5952,30.6021,67600.0
2014-12-03 11:20:00,44.25,44.28,44.21,44.28,152200.0,30.6021,30.6228,30.5744,30.6228,152200.0
2014-12-03 11:30:00,44.29,44.3,44.2,44.21,76600.0,30.6298,30.6367,30.5675,30.5744,76600.0
2014-12-03 11:40:00,44.22,44.24,44.17,44.18,65500.0,30.5813,30.5952,30.5468,30.5537,65500.0
2014-12-03 11:50:00,44.19,44.21,44.18,44.2,58900.0,30.5606,30.5744,30.5537,30.5675,58900.0
2014-12-03 12:00:00,44.2,44.21,44.18,44.19,52100.0,30.5675,30.5744,30.5537,30.5606,52100.0
2014-12-03 12:10:00,44.18,44.22,44.18,44.19,53500.0,30.5537,30.5813,30.5537,30.5606,53500.0
2014-12-03 12:20:00,44.19,44.2,44.15,44.15,44200.0,30.5606,30.5675,30.5329,30.5329,44200.0
2014-12-03 12:30:00,44.15,44.17,44.13,44.15,59200.0,30.5329,30.5468,30.5191,30.5329,59200.0
2014-12-03 12:40:00,44.14,44.18,44.13,44.17,42200.0,30.526,30.5537,30.5191,30.5468,42200.0
2014-12-03 12:50:00,44.17,44.21,44.16,44.21,46200.0,30.5468,30.5744,30.5398,30.5744,46200.0
2014-12-03 13:00:00,44.21,44.22,44.19,44.2,33100.0,30.5744,30.5813,30.5606,30.5675,33100.0
2014-12-03 13:10:00,44.2,44.2,44.18,44.19,28300.0,30.5675,30.5675,30.5537,30.5606,28300.0
2014-12-03 13:20:00,44.18,44.19,44.18,44.19,18300.0,30.5537,30.5606,30.5537,30.5606,18300.0
2014-12-03 13:30:00,44.19,44.2,44.17,44.19,37100.0,30.5606,30.5675,30.5468,30.5606,37100.0
2014-12-03 13:40:00,44.2,44.2,44.17,44.19,36900.0,30.5675,30.5675,30.5468,30.5606,36900.0
2014-12-03 13:50:00,44.18,44.2,44.18,44.19,40200.0,30.5537,30.5675,30.5537,30.5606,40200.0
2014-12-03 14:00:00,44.19,44.23,44.18,44.23,42900.0,30.5606,30.5883,30.5537,30.5883,42900.0
2014-12-03 14:10:00,44.23,44.26,44.23,44.24,126100.0,30.5883,30.609,30.5883,30.5952,126100.0
2014-12-03 14:20:00,44.25,44.26,44.24,44.25,56100.0,30.6021,30.609,30.5952,30.6021,56100.0
2014-12-03 14:30:00,44.25,44.26,44.24,44.26,98200.0,30.6021,30.609,30.5952,30.609,98200.0
2014-12-03 14:40:00,44.25,44.28,44.24,44.25,49400.0,30.6021,30.6228,30.5952,30.6021,49400.0
2014-12-03 14:50:00,44.25,44.27,44.24,44.26,121500.0,30.6021,30.6159,30.5952,30.609,121500.0
2014-12-03 15:00:00,44.26,44.29,44.24,44.25,88300.0,30.609,30.6298,30.5952,30.6021,88300.0
2014-12-03 15:10:00,44.26,44.3,44.25,44.28,131900.0,30.609,30.6367,30.6021,30.6228,131900.0
2014-12-03 15:20:00,44.28,44.32,44.27,44.32,99900.0,30.6228,30.6505,30.6159,30.6505,99900.0
2014-12-03 15:30:00,44.32,44.36,44.31,44.34,93800.0,30.6505,30.6782,30.6436,30.6643,93800.0
2014-12-03 15:40:00,44.34,44.35,44.32,44.32,257000.0,30.6643,30.6712,30.6505,30.6505,257000.0
2014-12-03 15:50:00,44.32,44.33,44.3,44.31,317900.0,30.6505,30.6574,30.6367,30.6436,317900.0
2014-12-04 09:30:00,44.16,44.33,44.16,44.27,98900.0,30.5398,30.6574,30.5398,30.6159,98900.0
2014-12-04 09:40:00,44.26,44.33,44.24,44.3,72600.0,30.609,30.6574,30.5952,30.6367,72600.0
2014-12-04 09:50:00,44.3,44.3,44.21,44.29,132000.0,30.6367,30.6367,30.5744,30.6298,132000.0
2014-12-04 10:00:00,44.29,44.39,44.28,44.29,438400.0,30.6298,30.6989,30.6228,30.6298,438400.0
2014-12-04 10:10:00,44.28,44.34,44.27,44.32,173400.0,30.6228,30.6643,30.6159,30.6505,173400.0
2014-12-04 10:20:00,44.32,44.38,44.28,44.29,120700.0,30.6505,30.692,30.6228,30.6298,120700.0
2014-12-04 10:30:00,44.29,44.29,44.19,44.22,117400.0,30.6298,30.6298,30.5606,30.5813,117400.0
2014-12-04 10:40:00,44.22,44.24,44.16,44.19,102300.0,30.5813,30.5952,30.5398,30.5606,102300.0
2014-12-04 10:50:00,44.19,44.21,44.17,44.19,80100.0,30.5606,30.5744,30.5468,30.5606,80100.0
2014-12-04 11:00:00,44.19,44.19,44.16,44.19,87000.0,30.5606,30.5606,30.5398,30.5606,87000.0
2014-12-04 11:10:00,44.18,44.2,44.17,44.19,106900.0,30.5537,30.5675,30.5468,30.5606,106900.0
2014-12-04 11:20:00,44.18,44.2,44.17,44.18,168400.0,30.5537,30.5675,30.5468,30.5537,168400.0
2014-12-04 11:30:00,44.18,44.25,44.16,44.24,163700.0,30.5537,30.6021,30.5398,30.5952,163700.0
2014-12-04 11:40:00,44.24,44.28,44.24,44.28,163900.0,30.5952,30.6228,30.5952,30.6228,163900.0
2014-12-04 11:50:00,44.27,44.36,44.27,44.34,92500.0,30.6159,30.6782,30.6159,30.6643,92500.0
2014-12-04 12:00:00,44.33,44.37,44.31,44.36,97000.0,30.6574,30.6851,30.6436,30.6782,97000.0
2014-12-04 12:10:00,44.36,44.37,44.34,44.35,43700.0,30.6782,30.6851,30.6643,30.6712,43700.0
2014-12-04 12:20:00,44.36,44.36,44.32,44.32,20600.0,30.6782,30.6782,30.6505,30.6505,20600.0
2014-12-04 12:30:00,44.33,44.54,44.32,44.44,292200.0,30.6574,30.8026,30.6505,30.7335,292200.0
2014-12-04 12:40:00,44.44,44.46,44.41,44.42,142700.0,30.7335,30.7473,30.7127,30.7197,142700.0
2014-12-04 12:50:00,44.41,44.42,44.36,44.39,84300.0,30.7127,30.7197,30.6782,30.6989,84300.0
2014-12-04 13:00:00,44.39,44.42,44.36,44.4,43400.0,30.6989,30.7197,30.6782,30.7058,43400.0
2014-12-04 13:10:00,44.4,44.41,44.37,44.41,66500.0,30.7058,30.7127,30.6851,30.7127,66500.0
2014-12-04 13:20:00,44.41,44.43,44.4,44.43,50500.0,30.7127,30.7266,30.7058,30.7266,50500.0
2014-12-04 13:30:00,44.42,44.43,44.4,44.43,74000.0,30.7197,30.7266,30.7058,30.7266,74000.0
2014-12-04 13:40:00,44.43,44.47,44.42,44.47,67100.0,30.7266,30.7542,30.7197,30.7542,67100.0
2014-12-04 13:50:00,44.46,44.48,44.43,44.45,27100.0,30.7473,30.7612,30.7266,30.7404,27100.0
2014-12-04 14:00:00,44.44,44.45,44.42,44.45,76200.0,30.7335,30.7404,30.7197,30.7404,76200.0
2014-12-04 14:10:00,44.45,44.48,44.44,44.47,66100.0,30.7404,30.7612,30.7335,30.7542,66100.0
2014-12-04 14:20:00,44.47,44.48,44.44,44.44,46600.0,30.7542,30.7612,30.7335,30.7335,46600.0
2014-12-04 14:30:00,44.44,44.44,44.4,44.43,98800.0,30.7335,30.7335,30.7058,30.7266,98800.0
2014-12-04 14:40:00,44.43,44.44,44.41,44.43,40700.0,30.7266,30.7335,30.7127,30.7266,40700.0
2014-12-04 14:50:00,44.42,44.43,44.39,44.4,38300.0,30.7197,30.7266,30.6989,30.7058,38300.0
2014-12-04 15:00:00,44.4,44.46,44.39,44.43,56700.0,30.7058,30.7473,30.6989,30.7266,56700.0
2014-12-04 15:10:00,44.44,44.44,44.42,44.44,148100.0,30.7335,30.7335,30.7197,30.7335,148100.0
2014-12-04 15:20:00,44.44,44.44,44.33,44.39,200700.0,30.7335,30.7335,30.6574,30.6989,200700.0
2014-12-04 15:30:00,44.39,44.45,44.38,44.42,155400.0,30.6989,30.7404,30.692,30.7197,155400.0
2014-12-04 15:40:00,44.43,44.49,44.41,44.49,157900.0,30.7266,30.7681,30.7127,30.7681,157900.0
2014-12-04 15:50:00,44.49,44.53,44.47,44.53,428200.0,30.7681,30.7957,30.7542,30.7957,428200.0
2014-12-05 09:30:00,44.73,45.14,44.73,44.96,626200.0,30.934,31.2176,30.934,31.0931,626200.0
2014-12-05 09:40:00,44.94,45.04,44.89,45.03,217900.0,31.0793,31.1484,31.0447,31.1415,217900.0
2014-12-05 09:50:00,45.04,45.1,45.02,45.05,122900.0,31.1484,31.1899,31.1346,31.1553,122900.0
2014-12-05 10:00:00,45.05,45.1,44.93,45.09,184400.0,31.1553,31.1899,31.0724,31.183,184400.0
2014-12-05 10:10:00,45.1,45.2,45.09,45.18,214400.0,31.1899,31.2591,31.183,31.2453,214400.0
2014-12-05 10:20:00,45.18,45.2,45.04,45.1,236000.0,31.2453,31.2591,31.1484,31.1899,236000.0
2014-12-05 10:30:00,45.11,45.15,45.05,45.11,143600.0,31.1968,31.2245,31.1553,31.1968,143600.0
2014-12-05 10:40:00,45.1,45.14,45.08,45.1,167700.0,31.1899,31.2176,31.1761,31.1899,167700.0
2014-12-05 10:50:00,45.09,45.09,45.0,45.07,110800.0,31.183,31.183,31.1208,31.1692,110800.0
2014-12-05 11:00:00,45.09,45.13,45.06,45.08,71600.0,31.183,31.2107,31.1623,31.1761,71600.0
2014-12-05 11:10:00,45.08,45.09,45.05,45.05,44100.0,31.1761,31.183,31.1553,31.1553,44100.0
2014-12-05 11:20:00,45.05,45.13,45.04,45.11,64800.0,31.1553,31.2107,31.1484,31.1968,64800.0
2014-12-05 11:30:00,45.12,45.12,45.04,45.08,60700.0,31.2038,31.2038,31.1484,31.1761,60700.0
2014-12-05 11:40:00,45.09,45.14,45.07,45.14,35800.0,31.183,31.2176,31.1692,31.2176,35800.0
2014-12-05 11:50:00,45.15,45.2,45.15,45.17,103000.0,31.2245,31.2591,31.2245,31.2383,103000.0
2014-12-05 12:00:00,45.16,45.19,45.15,45.19,101700.0,31.2314,31.2522,31.2245,31.2522,101700.0
2014-12-05 12:10:00,45.19,45.21,45.16,45.21,67800.0,31.2522,31.266,31.2314,31.266,67800.0
2014-12-05 12:20:00,45.21,45.21,45.16,45.16,46000.0,31.266,31.266,31.2314,31.2314,46000.0
2014-12-05 12:30:00,45.16,45.18,45.15,45.16,53500.0,31.2314,31.2453,31.2245,31.2314,53500.0
2014-12-05 12:40:00,45.16,45.2,45.16,45.19,77200.0,31.2314,31.2591,31.2314,31.2522,77200.0
2014-12-05 12:50:00,45.19,45.2,45.16,45.18,75700.0,31.2522,31.2591,31.2314,31.2453,75700.0
2014-12-05 13:00:00,45.18,45.21,45.17,45.18,51800.0,31.2453,31.266,31.2383,31.2453,51800.0
2014-12-05 13:10:00,45.18,45.19,45.15,45.19,73600.0,31.2453,31.2522,31.2245,31.2522,73600.0
2014-12-05 13:20:00,45.18,45.2,45.16,45.19,104100.0,31.2453,31.2591,31.2314,31.2522,104100.0
2014-12-05 13:30:00,45.2,45.2,45.15,45.18,39600.0,31.2591,31.2591,31.2245,31.2453,39600.0
2014-12-05 13:40:00,45.17,45.18,45.16,45.17,27900.0,31.2383,31.2453,31.2314,31.2383,27900.0
2014-12-05 13:50:00,45.17,45.17,45.12,45.13,271500.0,31.2383,31.2383,31.2038,31.2107,271500.0
2014-12-05 14:00:00,45.14,45.16,45.11,45.14,93700.0,31.2176,31.2314,31.1968,31.2176,93700.0
2014-12-05 14:10:00,45.14,45.18,45.13,45.17,550900.0,31.2176,31.2453,31.2107,31.2383,550900.0
2014-12-05 14:20:00,45.16,45.17,45.12,45.13,120200.0,31.2314,31.2383,31.2038,31.2107,120200.0
2014-12-05 14:30:00,45.13,45.14,45.11,45.12,65700.0,31.2107,31.2176,31.1968,31.2038,65700.0
2014-12-05 14:40:00,45.12,45.14,45.12,45.14,171400.0,31.2038,31.2176,31.2038,31.2176,171400.0
2014-12-05 14:50:00,45.13,45.13,45.06,45.08,117500.0,31.2107,31.2107,31.1623,31.1761,117500.0
2014-12-05 15:00:00,45.07,45.12,45.06,45.11,221700.0,31.1692,31.2038,31.1623,31.1968,221700.0
2014-12-05 15:10:00,45.11,45.14,45.1,45.14,164800.0,31.1968,31.2176,31.1899,31.2176,164800.0
2014-12-05 15:20:00,45.14,45.14,45.11,45.13,147900.0,31.2176,31.2176,31.1968,31.2107,147900.0
2014-12-05 15:30:00,45.13,45.13,45.08,45.09,145800.0,31.2107,31.2107,31.1761,31.183,145800.0
2014-12-05 15:40:00,45.09,45.11,45.03,45.04,304400.0,31.183,31.1968,31.1415,31.1484,304400.0
2014-12-05 15:50:00,45.04,45.14,45.03,45.12,575400.0,31.1484,31.2176,31.1415,31.2038,575400.0
2014-12-08 09:30:00,44.79,45.04,44.7,44.97,480900.0,30.9755,31.1484,30.9133,31.1,480900.0
2014-12-08 09:40:00,44.96,45.03,44.84,45.01,156500.0,31.0931,31.1415,31.0101,31.1277,156500.0
2014-12-08 09:50:00,45.01,45.14,44.99,45.14,179700.0,31.1277,31.2176,31.1139,31.2176,179700.0
2014-12-08 10:00:00,45.15,45.3,45.15,45.23,188700.0,31.2245,31.3282,31.2245,31.2798,188700.0
2014-12-08 10:10:00,45.23,45.38,45.17,45.37,608800.0,31.2798,31.3836,31.2383,31.3767,608800.0
2014-12-08 10:20:00,45.36,45.41,45.3,45.38,418200.0,31.3697,31.4043,31.3282,31.3836,418200.0
2014-12-08 10:30:00,45.37,45.4,45.31,45.36,160000.0,31.3767,31.3974,31.3352,31.3697,160000.0
2014-12-08 10:40:00,45.36,45.41,45.35,45.4,124500.0,31.3697,31.4043,31.3628,31.3974,124500.0
2014-12-08 10:50:00,45.4,45.4,45.34,45.37,159900.0,31.3974,31.3974,31.3559,31.3767,159900.0
2014-12-08 11:00:00,45.37,45.41,45.34,45.4,417100.0,31.3767,31.4043,31.3559,31.3974,417100.0
2014-12-08 11:10:00,45.39,45.47,45.39,45.42,158400.0,31.3905,31.4458,31.3905,31.4112,158400.0
2014-12-08 11:20:00,45.42,45.49,45.4,45.49,154600.0,31.4112,31.4596,31.3974,31.4596,154600.0
2014-12-08 11:30:00,45.49,45.52,45.4,45.4,218200.0,31.4596,31.4804,31.3974,31.3974,218200.0
2014-12-08 11:40:00,45.41,45.44,45.4,45.44,166100.0,31.4043,31.4251,31.3974,31.4251,166100.0
2014-12-08 11:50:00,45.44,45.5,45.42,45.47,117400.0,31.4251,31.4666,31.4112,31.4458,117400.0
2014-12-08 12:00:00,45.47,45.49,45.45,45.47,101300.0,31.4458,31.4596,31.432,31.4458,101300.0
2014-12-08 12:10:00,45.47,45.47,45.3,45.32,270200.0,31.4458,31.4458,31.3282,31.3421,270200.0
2014-12-08 12:20:00,45.32,45.38,45.28,45.36,144500.0,31.3421,31.3836,31.3144,31.3697,144500.0
2014-12-08 12:30:00,45.35,45.38,45.33,45.38,131500.0,31.3628,31.3836,31.349,31.3836,131500.0
2014-12-08 12:40:00,45.38,45.41,45.32,45.36,118500.0,31.3836,31.4043,31.3421,31.3697,118500.0
2014-12-08 12:50:00,45.36,45.38,45.28,45.34,145100.0,31.3697,31.3836,31.3144,31.3559,145100.0
2014-12-08 13:00:00,45.34,45.35,45.29,45.29,145100.0,31.3559,31.3628,31.3213,31.3213,145100.0
2014-12-08 13:10:00,45.3,45.33,45.25,45.31,171000.0,31.3282,31.349,31.2937,31.3352,171000.0
2014-12-08 13:20:00,45.31,45.33,45.24,45.3,177700.0,31.3352,31.349,31.2867,31.3282,177700.0
2014-12-08 13:30:00,45.29,45.31,45.17,45.19,282300.0,31.3213,31.3352,31.2383,31.2522,282300.0
2014-12-08 13:40:00,45.18,45.19,45.09,45.13,245200.0,31.2453,31.2522,31.183,31.2107,245200.0
2014-12-08 13:50:00,45.13,45.18,45.11,45.12,103200.0,31.2107,31.2453,31.1968,31.2038,103200.0
2014-12-08 14:00:00,45.12,45.12,45.01,45.12,125000.0,31.2038,31.2038,31.1277,31.2038,125000.0
2014-12-08 14:10:00,45.12,45.19,45.04,45.17,151300.0,31.2038,31.2522,31.1484,31.2383,151300.0
2014-12-08 14:20:00,45.17,45.25,45.15,45.25,113700.0,31.2383,31.2937,31.2245,31.2937,113700.0
2014-12-08 14:30:00,45.24,45.33,45.23,45.28,180200.0,31.2867,31.349,31.2798,31.3144,180200.0
2014-12-08 14:40:00,45.29,45.29,45.11,45.13,240500.0,31.3213,31.3213,31.1968,31.2107,240500.0
2014-12-08 14:50:00,45.12,45.24,45.12,45.19,304800.0,31.2038,31.2867,31.2038,31.2522,304800.0
2014-12-08 15:00:00,45.19,45.28,45.16,45.2,371700.0,31.2522,31.3144,31.2314,31.2591,371700.0
2014-12-08 15:10:00,45.19,45.27,45.19,45.19,214800.0,31.2522,31.3075,31.2522,31.2522,214800.0
2014-12-08 15:20:00,45.19,45.35,45.17,45.32,268400.0,31.2522,31.3628,31.2383,31.3421,268400.0
2014-12-08 15:30:00,45.32,45.33,45.2,45.25,191400.0,31.3421,31.349,31.2591,31.2937,191400.0
2014-12-08 15:40:00,45.26,45.33,45.19,45.3,367000.0,31.3006,31.349,31.2522,31.3282,367000.0
2014-12-08 15:50:00,45.3,45.4,45.28,45.39,827800.0,31.3282,31.3974,31.3144,31.3905,827800.0
2014-12-09 09:30:00,44.93,44.95,44.79,44.91,239100.0,31.0724,31.0862,30.9755,31.0585,239100.0
2014-12-09 09:40:00,44.91,45.01,44.9,44.98,179600.0,31.0585,31.1277,31.0516,31.1069,179600.0
2014-12-09 09:50:00,44.98,44.99,44.91,44.96,351300.0,31.1069,31.1139,31.0585,31.0931,351300.0
2014-12-09 10:00:00,44.97,45.04,44.81,44.85,295600.0,31.1,31.1484,30.9894,31.017,295600.0
2014-12-09 10:10:00,44.85,44.86,44.73,44.77,125100.0,31.017,31.0239,30.934,30.9617,125100.0
2014-12-09 10:20:00,44.78,44.83,44.59,44.62,302900.0,30.9686,31.0032,30.8372,30.858,302900.0
2014-12-09 10:30:00,44.61,44.69,44.58,44.66,165600.0,30.8511,30.9064,30.8303,30.8856,165600.0
2014-12-09 10:40:00,44.66,44.81,44.66,44.8,170800.0,30.8856,30.9894,30.8856,30.9825,170800.0
2014-12-09 10:50:00,44.8,44.82,44.74,44.76,147600.0,30.9825,30.9963,30.941,30.9548,147600.0
2014-12-09 11:00:00,44.77,44.78,44.68,44.73,137000.0,30.9617,30.9686,30.8995,30.934,137000.0
2014-12-09 11:10:00,44.73,44.93,44.73,44.91,226600.0,30.934,31.0724,30.934,31.0585,226600.0
2014-12-09 11:20:00,44.9,44.96,44.85,44.93,107200.0,31.0516,31.0931,31.017,31.0724,107200.0
2014-12-09 11:30:00,44.93,44.97,44.86,44.93,81400.0,31.0724,31.1,31.0239,31.0724,81400.0
2014-12-09 11:40:00,44.93,44.95,44.86,44.91,80200.0,31.0724,31.0862,31.0239,31.0585,80200.0
2014-12-09 11:50:00,44.92,44.97,44.89,44.95,110100.0,31.0654,31.1,31.0447,31.0862,110100.0
2014-12-09 12:00:00,44.95,44.97,44.91,44.96,66500.0,31.0862,31.1,31.0585,31.0931,66500.0
2014-12-09 12:10:00,44.96,44.97,44.83,44.86,110200.0,31.0931,31.1,31.0032,31.0239,110200.0
2014-12-09 12:20:00,44.86,44.97,44.85,44.96,82000.0,31.0239,31.1,31.017,31.0931,82000.0
2014-12-09 12:30:00,44.96,45.04,44.93,45.03,120500.0,31.0931,31.1484,31.0724,31.1415,120500.0
2014-12-09 12:40:00,45.03,45.06,44.97,45.0,106800.0,31.1415,31.1623,31.1,31.1208,106800.0
2014-12-09 12:50:00,45.0,45.06,44.98,45.06,111100.0,31.1208,31.1623,31.1069,31.1623,111100.0
2014-12-09 13:00:00,45.06,45.06,44.99,45.03,73800.0,31.1623,31.1623,31.1139,31.1415,73800.0
2014-12-09 13:10:00,45.03,45.08,45.02,45.04,109900.0,31.1415,31.1761,31.1346,31.1484,109900.0
2014-12-09 13:20:00,45.04,45.06,45.01,45.02,98400.0,31.1484,31.1623,31.1277,31.1346,98400.0
2014-12-09 13:30:00,45.02,45.13,45.01,45.13,106800.0,31.1346,31.2107,31.1277,31.2107,106800.0
2014-12-09 13:40:00,45.13,45.13,44.99,44.99,104100.0,31.2107,31.2107,31.1139,31.1139,104100.0
2014-12-09 13:50:00,45.0,45.03,44.98,45.03,77200.0,31.1208,31.1415,31.1069,31.1415,77200.0
2014-12-09 14:00:00,45.03,45.11,45.03,45.1,55200.0,31.1415,31.1968,31.1415,31.1899,55200.0
2014-12-09 14:10:00,45.1,45.13,45.04,45.05,63800.0,31.1899,31.2107,31.1484,31.1553,63800.0
2014-12-09 14:20:00,45.06,45.12,45.06,45.11,64200.0,31.1623,31.2038,31.1623,31.1968,64200.0
2014-12-09 14:30:00,45.11,45.11,44.98,45.03,99000.0,31.1968,31.1968,31.1069,31.1415,99000.0
2014-12-09 14:40:00,45.04,45.1,44.98,45.08,311900.0,31.1484,31.1899,31.1069,31.1761,311900.0
2014-12-09 14:50:00,45.08,45.16,45.06,45.15,158400.0,31.1761,31.2314,31.1623,31.2245,158400.0
2014-12-09 15:00:00,45.15,45.19,45.11,45.14,232700.0,31.2245,31.2522,31.1968,31.2176,232700.0
2014-12-09 15:10:00,45.14,45.15,45.08,45.1,209700.0,31.2176,31.2245,31.1761,31.1899,209700.0
2014-12-09 15:20:00,45.11,45.18,45.09,45.14,159600.0,31.1968,31.2453,31.183,31.2176,159600.0
2014-12-09 15:30:00,45.15,45.16,45.09,45.16,134400.0,31.2245,31.2314,31.183,31.2314,134400.0
2014-12-09 15:40:00,45.16,45.24,45.13,45.24,235500.0,31.2314,31.2867,31.2107,31.2867,235500.0
2014-12-09 15:50:00,45.23,45.26,45.19,45.21,346700.0,31.2798,31.3006,31.2522,31.266,346700.0
2014-12-10 09:30:00,45.19,45.31,45.02,45.31,344800.0,31.2522,31.3352,31.1346,31.3352,344800.0
2014-12-10 09:40:00,45.29,45.35,45.04,45.06,762200.0,31.3213,31.3628,31.1484,31.1623,762200.0
2014-12-10 09:50:00,45.06,45.1,45.0,45.06,159900.0,31.1623,31.1899,31.1208,31.1623,159900.0
2014-12-10 10:00:00,45.07,45.21,45.04,45.12,238000.0,31.1692,31.266,31.1484,31.2038,238000.0
2014-12-10 10:10:00,45.13,45.2,45.1,45.18,166800.0,31.2107,31.2591,31.1899,31.2453,166800.0
2014-12-10 10:20:00,45.18,45.19,45.11,45.12,133400.0,31.2453,31.2522,31.1968,31.2038,133400.0
2014-12-10 10:30:00,45.12,45.14,45.01,45.11,358400.0,31.2038,31.2176,31.1277,31.1968,358400.0
2014-12-10 10:40:00,45.1,45.2,45.08,45.16,144600.0,31.1899,31.2591,31.1761,31.2314,144600.0
2014-12-10 10:50:00,45.16,45.31,45.12,45.3,193900.0,31.2314,31.3352,31.2038,31.3282,193900.0
2014-12-10 11:00:00,45.31,45.37,45.24,45.31,111700.0,31.3352,31.3767,31.2867,31.3352,111700.0
2014-12-10 11:10:00,45.31,45.34,45.2,45.22,112600.0,31.3352,31.3559,31.2591,31.2729,112600.0
2014-12-10 11:20:00,45.21,45.3,45.19,45.2,98200.0,31.266,31.3282,31.2522,31.2591,98200.0
2014-12-10 11:30:00,45.19,45.29,45.17,45.28,164400.0,31.2522,31.3213,31.2383,31.3144,164400.0
2014-12-10 11:40:00,45.27,45.29,45.23,45.28,125100.0,31.3075,31.3213,31.2798,31.3144,125100.0
2014-12-10 11:50:00,45.28,45.39,45.27,45.35,183500.0,31.3144,31.3905,31.3075,31.3628,183500.0
2014-12-10 12:00:00,45.34,45.35,45.28,45.29,166500.0,31.3559,31.3628,31.3144,31.3213,166500.0
2014-12-10 12:10:00,45.29,45.36,45.28,45.32,176800.0,31.3213,31.3697,31.3144,31.3421,176800.0
2014-12-10 12:20:00,45.32,45.34,45.26,45.31,143700.0,31.3421,31.3559,31.3006,31.3352,143700.0
2014-12-10 12:30:00,45.31,45.31,45.25,45.29,198300.0,31.3352,31.3352,31.2937,31.3213,198300.0
2014-12-10 12:40:00,45.29,45.3,45.21,45.24,180800.0,31.3213,31.3282,31.266,31.2867,180800.0
2014-12-10 12:50:00,45.24,45.38,45.24,45.29,170500.0,31.2867,31.3836,31.2867,31.3213,170500.0
2014-12-10 13:00:00,45.29,45.29,45.19,45.2,117500.0,31.3213,31.3213,31.2522,31.2591,117500.0
2014-12-10 13:10:00,45.2,45.21,45.16,45.17,173700.0,31.2591,31.266,31.2314,31.2383,173700.0
2014-12-10 13:20:00,45.17,45.2,45.12,45.14,90900.0,31.2383,31.2591,31.2038,31.2176,90900.0
2014-12-10 13:30:00,45.14,45.16,45.03,45.03,98900.0,31.2176,31.2314,31.1415,31.1415,98900.0
2014-12-10 13:40:00,45.04,45.06,44.9,44.9,194100.0,31.1484,31.1623,31.0516,31.0516,194100.0
2014-12-10 13:50:00,44.9,44.96,44.87,44.9,131400.0,31.0516,31.0931,31.0309,31.0516,131400.0
2014-12-10 14:00:00,44.9,45.05,44.88,45.05,179500.0,31.0516,31.1553,31.0378,31.1553,179500.0
2014-12-10 14:10:00,45.05,45.12,45.02,45.08,177400.0,31.1553,31.2038,31.1346,31.1761,177400.0
2014-12-10 14:20:00,45.07,45.07,44.9,44.92,154800.0,31.1692,31.1692,31.0516,31.0654,154800.0
2014-12-10 14:30:00,44.92,44.93,44.81,44.83,163300.0,31.0654,31.0724,30.9894,31.0032,163300.0
2014-12-10 14:40:00,44.83,44.96,44.83,44.89,153300.0,31.0032,31.0931,31.0032,31.0447,153300.0
2014-12-10 14:50:00,44.89,44.89,44.74,44.74,108900.0,31.0447,31.0447,30.941,30.941,108900.0
2014-12-10 15:00:00,44.74,44.89,44.71,44.85,228000.0,30.941,31.0447,30.9202,31.017,228000.0
2014-12-10 15:10:00,44.84,44.89,44.76,44.87,147100.0,31.0101,31.0447,30.9548,31.0309,147100.0
2014-12-10 15:20:00,44.87,44.9,44.84,44.88,173900.0,31.0309,31.0516,31.0101,31.0378,173900.0
2014-12-10 15:30:00,44.88,44.92,44.8,44.82,167300.0,31.0378,31.0654,30.9825,30.9963,167300.0
2014-12-10 15:40:00,44.81,44.85,44.63,44.65,401500.0,30.9894,31.017,30.8649,30.8787,401500.0
2014-12-10 15:50:00,44.65,44.75,44.62,44.64,740900.0,30.8787,30.9479,30.858,30.8718,740900.0
2014-12-11 09:30:00,44.88,45.17,44.82,45.15,173700.0,31.0378,31.2383,30.9963,31.2245,173700.0
2014-12-11 09:40:00,45.15,45.24,45.11,45.13,108600.0,31.2245,31.2867,31.1968,31.2107,108600.0
2014-12-11 09:50:00,45.13,45.24,45.05,45.05,86300.0,31.2107,31.2867,31.1553,31.1553,86300.0
2014-12-11 10:00:00,45.06,45.12,44.94,45.05,194400.0,31.1623,31.2038,31.0793,31.1553,194400.0
2014-12-11 10:10:00,45.04,45.06,44.95,45.04,120100.0,31.1484,31.1623,31.0862,31.1484,120100.0
2014-12-11 10:20:00,45.04,45.13,45.0,45.1,94000.0,31.1484,31.2107,31.1208,31.1899,94000.0
2014-12-11 10:30:00,45.1,45.17,45.09,45.16,94200.0,31.1899,31.2383,31.183,31.2314,94200.0
2014-12-11 10:40:00,45.16,45.17,45.06,45.09,73500.0,31.2314,31.2383,31.1623,31.183,73500.0
2014-12-11 10:50:00,45.09,45.12,45.01,45.07,57200.0,31.183,31.2038,31.1277,31.1692,57200.0
2014-12-11 11:00:00,45.07,45.14,45.02,45.04,75600.0,31.1692,31.2176,31.1346,31.1484,75600.0
2014-12-11 11:10:00,45.04,45.1,45.02,45.1,70400.0,31.1484,31.1899,31.1346,31.1899,70400.0
2014-12-11 11:20:00,45.1,45.17,45.1,45.13,77400.0,31.1899,31.2383,31.1899,31.2107,77400.0
2014-12-11 11:30:00,45.14,45.18,45.12,45.17,54500.0,31.2176,31.2453,31.2038,31.2383,54500.0
2014-12-11 11:40:00,45.18,45.19,45.1,45.11,49100.0,31.2453,31.2522,31.1899,31.1968,49100.0
2014-12-11 11:50:00,45.11,45.21,45.1,45.2,52300.0,31.1968,31.266,31.1899,31.2591,52300.0
2014-12-11 12:00:00,45.2,45.2,45.12,45.13,87300.0,31.2591,31.2591,31.2038,31.2107,87300.0
2014-12-11 12:10:00,45.14,45.15,45.1,45.11,45800.0,31.2176,31.2245,31.1899,31.1968,45800.0
2014-12-11 12:20:00,45.11,45.12,45.09,45.1,44100.0,31.1968,31.2038,31.183,31.1899,44100.0
2014-12-11 12:30:00,45.1,45.12,45.08,45.11,125100.0,31.1899,31.2038,31.1761,31.1968,125100.0
2014-12-11 12:40:00,45.11,45.11,45.06,45.09,118300.0,31.1968,31.1968,31.1623,31.183,118300.0
2014-12-11 12:50:00,45.09,45.1,45.05,45.05,62700.0,31.183,31.1899,31.1553,31.1553,62700.0
2014-12-11 13:00:00,45.05,45.06,45.01,45.01,60800.0,31.1553,31.1623,31.1277,31.1277,60800.0
2014-12-11 13:10:00,45.02,45.03,44.98,45.0,63200.0,31.1346,31.1415,31.1069,31.1208,63200.0
2014-12-11 13:20:00,45.0,45.01,44.95,44.99,37100.0,31.1208,31.1277,31.0862,31.1139,37100.0
2014-12-11 13:30:00,44.98,45.04,44.97,45.01,82700.0,31.1069,31.1484,31.1,31.1277,82700.0
2014-12-11 13:40:00,45.01,45.05,45.0,45.05,55400.0,31.1277,31.1553,31.1208,31.1553,55400.0
2014-12-11 13:50:00,45.05,45.06,44.96,44.96,107600.0,31.1553,31.1623,31.0931,31.0931,107600.0
2014-12-11 14:00:00,44.96,45.05,44.94,44.95,291500.0,31.0931,31.1553,31.0793,31.0862,291500.0
2014-12-11 14:10:00,44.95,44.95,44.87,44.89,79800.0,31.0862,31.0862,31.0309,31.0447,79800.0
2014-12-11 14:20:00,44.88,44.9,44.69,44.7,252900.0,31.0378,31.0516,30.9064,30.9133,252900.0
2014-12-11 14:30:00,44.71,44.86,44.71,44.85,134400.0,30.9202,31.0239,30.9202,31.017,134400.0
2014-12-11 14:40:00,44.85,44.87,44.69,44.71,103500.0,31.017,31.0309,30.9064,30.9202,103500.0
2014-12-11 14:50:00,44.7,44.75,44.65,44.67,107900.0,30.9133,30.9479,30.8787,30.8926,107900.0
2014-12-11 15:00:00,44.67,44.8,44.67,44.75,114500.0,30.8926,30.9825,30.8926,30.9479,114500.0
2014-12-11 15:10:00,44.74,44.83,44.74,44.8,334400.0,30.941,31.0032,30.941,30.9825,334400.0
2014-12-11 15:20:00,44.81,44.86,44.79,44.83,198200.0,30.9894,31.0239,30.9755,31.0032,198200.0
2014-12-11 15:30:00,44.84,44.85,44.74,44.77,240600.0,31.0101,31.017,30.941,30.9617,240600.0
2014-12-11 15:40:00,44.77,44.81,44.64,44.64,224600.0,30.9617,30.9894,30.8718,30.8718,224600.0
2014-12-11 15:50:00,44.64,44.73,44.58,44.69,1147400.0,30.8718,30.934,30.8303,30.9064,1147400.0
2014-12-12 09:30:00,44.29,44.63,44.28,44.54,137600.0,30.6298,30.8649,30.6228,30.8026,137600.0
2014-12-12 09:40:00,44.54,44.6,44.42,44.42,380300.0,30.8026,30.8441,30.7197,30.7197,380300.0
2014-12-12 09:50:00,44.42,44.6,44.42,44.6,102800.0,30.7197,30.8441,30.7197,30.8441,102800.0
2014-12-12 10:00:00,44.6,44.6,44.38,44.42,138800.0,30.8441,30.8441,30.692,30.7197,138800.0
2014-12-12 10:10:00,44.43,44.47,44.28,44.3,172100.0,30.7266,30.7542,30.6228,30.6367,172100.0
2014-12-12 10:20:00,44.3,44.39,44.19,44.24,271900.0,30.6367,30.6989,30.5606,30.5952,271900.0
2014-12-12 10:30:00,44.23,44.36,44.23,44.25,183800.0,30.5883,30.6782,30.5883,30.6021,183800.0
2014-12-12 10:40:00,44.25,44.27,44.17,44.2,93500.0,30.6021,30.6159,30.5468,30.5675,93500.0
2014-12-12 10:50:00,44.19,44.23,44.11,44.13,103400.0,30.5606,30.5883,30.5053,30.5191,103400.0
2014-12-12 11:00:00,44.14,44.19,44.04,44.14,131000.0,30.526,30.5606,30.4569,30.526,131000.0
2014-12-12 11:10:00,44.14,44.22,44.11,44.13,203800.0,30.526,30.5813,30.5053,30.5191,203800.0
2014-12-12 11:20:00,44.13,44.18,44.07,44.09,146800.0,30.5191,30.5537,30.4776,30.4914,146800.0
2014-12-12 11:30:00,44.09,44.14,44.04,44.09,133700.0,30.4914,30.526,30.4569,30.4914,133700.0
2014-12-12 11:40:00,44.1,44.12,44.05,44.06,113200.0,30.4984,30.5122,30.4638,30.4707,113200.0
2014-12-12 11:50:00,44.06,44.1,44.01,44.03,87500.0,30.4707,30.4984,30.4361,30.4499,87500.0
2014-12-12 12:00:00,44.03,44.11,44.02,44.04,84400.0,30.4499,30.5053,30.443,30.4569,84400.0
2014-12-12 12:10:00,44.05,44.08,44.01,44.06,92900.0,30.4638,30.4845,30.4361,30.4707,92900.0
2014-12-12 12:20:00,44.06,44.24,44.05,44.23,66300.0,30.4707,30.5952,30.4638,30.5883,66300.0
2014-12-12 12:30:00,44.23,44.24,44.14,44.18,88500.0,30.5883,30.5952,30.526,30.5537,88500.0
2014-12-12 12:40:00,44.19,44.2,44.12,44.18,99700.0,30.5606,30.5675,30.5122,30.5537,99700.0
2014-12-12 12:50:00,44.18,44.19,44.14,44.18,94700.0,30.5537,30.5606,30.526,30.5537,94700.0
2014-12-12 13:00:00,44.18,44.25,44.11,44.25,90800.0,30.5537,30.6021,30.5053,30.6021,90800.0
2014-12-12 13:10:00,44.25,44.35,44.19,44.33,104800.0,30.6021,30.6712,30.5606,30.6574,104800.0
2014-12-12 13:20:00,44.34,44.38,44.28,44.3,99900.0,30.6643,30.692,30.6228,30.6367,99900.0
2014-12-12 13:30:00,44.3,44.31,44.23,44.28,64800.0,30.6367,30.6436,30.5883,30.6228,64800.0
2014-12-12 13:40:00,44.27,44.31,44.24,44.3,81300.0,30.6159,30.6436,30.5952,30.6367,81300.0
2014-12-12 13:50:00,44.29,44.35,44.27,44.3,130300.0,30.6298,30.6712,30.6159,30.6367,130300.0
2014-12-12 14:00:00,44.3,44.3,44.25,44.28,88400.0,30.6367,30.6367,30.6021,30.6228,88400.0
2014-12-12 14:10:00,44.28,44.28,44.2,44.24,82500.0,30.6228,30.6228,30.5675,30.5952,82500.0
2014-12-12 14:20:00,44.23,44.28,44.19,44.2,109900.0,30.5883,30.6228,30.5606,30.5675,109900.0
2014-12-12 14:30:00,44.21,44.24,44.17,44.19,118000.0,30.5744,30.5952,30.5468,30.5606,118000.0
2014-12-12 14:40:00,44.2,44.22,44.14,44.2,91000.0,30.5675,30.5813,30.526,30.5675,91000.0
2014-12-12 14:50:00,44.19,44.25,44.16,44.25,79100.0,30.5606,30.6021,30.5398,30.6021,79100.0
2014-12-12 15:00:00,44.26,44.33,44.22,44.25,142200.0,30.609,30.6574,30.5813,30.6021,142200.0
2014-12-12 15:10:00,44.25,44.27,44.2,44.24,139000.0,30.6021,30.6159,30.5675,30.5952,139000.0
2014-12-12 15:20:00,44.24,44.25,44.19,44.23,251600.0,30.5952,30.6021,30.5606,30.5883,251600.0
2014-12-12 15:30:00,44.22,44.22,44.01,44.02,324200.0,30.5813,30.5813,30.4361,30.443,324200.0
2014-12-12 15:40:00,44.01,44.03,43.94,43.96,584900.0,30.4361,30.4499,30.3877,30.4015,584900.0
2014-12-12 15:50:00,43.95,43.96,43.85,43.9,1394900.0,30.3946,30.4015,30.3255,30.36,1394900.0
2014-12-15 09:30:00,44.09,44.29,44.04,44.18,263300.0,30.4914,30.6298,30.4569,30.5537,263300.0
2014-12-15 09:40:00,44.17,44.24,44.08,44.13,123800.0,30.5468,30.5952,30.4845,30.5191,123800.0
2014-12-15 09:50:00,44.14,44.18,44.01,44.16,115600.0,30.526,30.5537,30.4361,30.5398,115600.0
2014-12-15 10:00:00,44.15,44.15,44.01,44.04,131100.0,30.5329,30.5329,30.4361,30.4569,131100.0
2014-12-15 10:10:00,44.04,44.09,44.01,44.01,92600.0,30.4569,30.4914,30.4361,30.4361,92600.0
2014-12-15 10:20:00,44.01,44.01,43.86,43.88,114000.0,30.4361,30.4361,30.3324,30.3462,114000.0
2014-12-15 10:30:00,43.89,43.93,43.8,43.88,110600.0,30.3531,30.3808,30.2909,30.3462,110600.0
2014-12-15 10:40:00,43.87,43.88,43.74,43.78,264600.0,30.3393,30.3462,30.2494,30.2771,264600.0
2014-12-15 10:50:00,43.79,43.89,43.79,43.82,124300.0,30.284,30.3531,30.284,30.3047,124300.0
2014-12-15 11:00:00,43.82,43.82,43.65,43.66,179100.0,30.3047,30.3047,30.1871,30.1941,179100.0
2014-12-15 11:10:00,43.67,43.69,43.59,43.63,111600.0,30.201,30.2148,30.1457,30.1733,111600.0
2014-12-15 11:20:00,43.64,43.67,43.52,43.52,111600.0,30.1802,30.201,30.0972,30.0972,111600.0
2014-12-15 11:30:00,43.51,43.59,43.45,43.51,192600.0,30.0903,30.1457,30.0488,30.0903,192600.0
2014-12-15 11:40:00,43.52,43.53,43.42,43.45,134100.0,30.0972,30.1042,30.0281,30.0488,134100.0
2014-12-15 11:50:00,43.44,43.47,43.35,43.42,137300.0,30.0419,30.0627,29.9797,30.0281,137300.0
2014-12-15 12:00:00,43.42,43.61,43.42,43.58,151400.0,30.0281,30.1595,30.0281,30.1387,151400.0
2014-12-15 12:10:00,43.58,43.6,43.49,43.52,125100.0,30.1387,30.1526,30.0765,30.0972,125100.0
2014-12-15 12:20:00,43.52,43.66,43.47,43.62,199000.0,30.0972,30.1941,30.0627,30.1664,199000.0
2014-12-15 12:30:00,43.62,43.7,43.55,43.69,79200.0,30.1664,30.2217,30.118,30.2148,79200.0
2014-12-15 12:40:00,43.69,43.7,43.59,43.64,72400.0,30.2148,30.2217,30.1457,30.1802,72400.0
2014-12-15 12:50:00,43.64,43.76,43.61,43.69,63500.0,30.1802,30.2632,30.1595,30.2148,63500.0
2014-12-15 13:00:00,43.69,43.7,43.59,43.6,128200.0,30.2148,30.2217,30.1457,30.1526,128200.0
2014-12-15 13:10:00,43.59,43.62,43.52,43.55,71900.0,30.1457,30.1664,30.0972,30.118,71900.0
2014-12-15 13:20:00,43.55,43.62,43.53,43.53,83100.0,30.118,30.1664,30.1042,30.1042,83100.0
2014-12-15 13:30:00,43.52,43.57,43.48,43.53,133800.0,30.0972,30.1318,30.0696,30.1042,133800.0
2014-12-15 13:40:00,43.54,43.57,43.48,43.5,68800.0,30.1111,30.1318,30.0696,30.0834,68800.0
2014-12-15 13:50:00,43.49,43.55,43.47,43.52,66800.0,30.0765,30.118,30.0627,30.0972,66800.0
2014-12-15 14:00:00,43.51,43.56,43.49,43.51,94100.0,30.0903,30.1249,30.0765,30.0903,94100.0
2014-12-15 14:10:00,43.52,43.54,43.49,43.52,123600.0,30.0972,30.1111,30.0765,30.0972,123600.0
2014-12-15 14:20:00,43.52,43.68,43.49,43.64,199800.0,30.0972,30.2079,30.0765,30.1802,199800.0
2014-12-15 14:30:00,43.65,43.71,43.57,43.65,153800.0,30.1871,30.2286,30.1318,30.1871,153800.0
2014-12-15 14:40:00,43.65,43.67,43.5,43.5,119200.0,30.1871,30.201,30.0834,30.0834,119200.0
2014-12-15 14:50:00,43.49,43.56,43.49,43.54,117500.0,30.0765,30.1249,30.0765,30.1111,117500.0
2014-12-15 15:00:00,43.53,43.61,43.51,43.59,212900.0,30.1042,30.1595,30.0903,30.1457,212900.0
2014-12-15 15:10:00,43.59,43.62,43.54,43.55,222000.0,30.1457,30.1664,30.1111,30.118,222000.0
2014-12-15 15:20:00,43.55,43.59,43.48,43.48,232700.0,30.118,30.1457,30.0696,30.0696,232700.0
2014-12-15 15:30:00,43.48,43.55,43.43,43.52,344600.0,30.0696,30.118,30.035,30.0972,344600.0
2014-12-15 15:40:00,43.52,43.53,43.45,43.49,284400.0,30.0972,30.1042,30.0488,30.0765,284400.0
2014-12-15 15:50:00,43.5,43.53,43.44,43.44,589300.0,30.0834,30.1042,30.0419,30.0419,589300.0
2014-12-16 09:30:00,43.25,43.3,43.02,43.07,307100.0,29.9105,29.9451,29.7515,29.786,307100.0
2014-12-16 09:40:00,43.08,43.24,43.06,43.2,346000.0,29.7929,29.9036,29.7791,29.8759,346000.0
2014-12-16 09:50:00,43.2,43.26,43.14,43.15,311900.0,29.8759,29.9174,29.8344,29.8414,311900.0
2014-12-16 10:00:00,43.14,43.3,43.09,43.25,277600.0,29.8344,29.9451,29.7999,29.9105,277600.0
2014-12-16 10:10:00,43.25,43.51,43.2,43.47,254900.0,29.9105,30.0903,29.8759,30.0627,254900.0
2014-12-16 10:20:00,43.46,43.59,43.42,43.54,187000.0,30.0557,30.1457,30.0281,30.1111,187000.0
2014-12-16 10:30:00,43.54,43.55,43.42,43.45,184400.0,30.1111,30.118,30.0281,30.0488,184400.0
2014-12-16 10:40:00,43.45,43.54,43.35,43.49,261800.0,30.0488,30.1111,29.9797,30.0765,261800.0
2014-12-16 10:50:00,43.49,43.74,43.48,43.66,153500.0,30.0765,30.2494,30.0696,30.1941,153500.0
2014-12-16 11:00:00,43.67,43.7,43.61,43.64,110800.0,30.201,30.2217,30.1595,30.1802,110800.0
2014-12-16 11:10:00,43.63,43.83,43.61,43.83,87200.0,30.1733,30.3116,30.1595,30.3116,87200.0
2014-12-16 11:20:00,43.83,43.93,43.76,43.89,372700.0,30.3116,30.3808,30.2632,30.3531,372700.0
2014-12-16 11:30:00,43.88,43.92,43.86,43.9,244900.0,30.3462,30.3739,30.3324,30.36,244900.0
2014-12-16 11:40:00,43.9,43.98,43.89,43.91,120300.0,30.36,30.4154,30.3531,30.367,120300.0
2014-12-16 11:50:00,43.9,43.92,43.85,43.89,139100.0,30.36,30.3739,30.3255,30.3531,139100.0
2014-12-16 12:00:00,43.89,43.91,43.81,43.84,92500.0,30.3531,30.367,30.2978,30.3185,92500.0
2014-12-16 12:10:00,43.84,43.87,43.78,43.84,110700.0,30.3185,30.3393,30.2771,30.3185,110700.0
2014-12-16 12:20:00,43.84,43.87,43.8,43.87,113700.0,30.3185,30.3393,30.2909,30.3393,113700.0
2014-12-16 12:30:00,43.86,43.92,43.83,43.9,131400.0,30.3324,30.3739,30.3116,30.36,131400.0
2014-12-16 12:40:00,43.91,43.92,43.76,43.83,104000.0,30.367,30.3739,30.2632,30.3116,104000.0
2014-12-16 12:50:00,43.84,43.87,43.78,43.78,93200.0,30.3185,30.3393,30.2771,30.2771,93200.0
2014-12-16 13:00:00,43.78,43.83,43.71,43.72,72800.0,30.2771,30.3116,30.2286,30.2356,72800.0
2014-12-16 13:10:00,43.73,43.73,43.53,43.58,141300.0,30.2425,30.2425,30.1042,30.1387,141300.0
2014-12-16 13:20:00,43.58,43.62,43.54,43.59,107200.0,30.1387,30.1664,30.1111,30.1457,107200.0
2014-12-16 13:30:00,43.59,43.62,43.5,43.62,106000.0,30.1457,30.1664,30.0834,30.1664,106000.0
2014-12-16 13:40:00,43.62,43.71,43.57,43.65,200500.0,30.1664,30.2286,30.1318,30.1871,200500.0
2014-12-16 13:50:00,43.65,43.71,43.63,43.63,79300.0,30.1871,30.2286,30.1733,30.1733,79300.0
2014-12-16 14:00:00,43.64,43.68,43.62,43.66,169500.0,30.1802,30.2079,30.1664,30.1941,169500.0
2014-12-16 14:10:00,43.66,43.7,43.64,43.69,121400.0,30.1941,30.2217,30.1802,30.2148,121400.0
2014-12-16 14:20:00,43.69,43.73,43.67,43.7,71900.0,30.2148,30.2425,30.201,30.2217,71900.0
2014-12-16 14:30:00,43.7,43.74,43.63,43.66,92800.0,30.2217,30.2494,30.1733,30.1941,92800.0
2014-12-16 14:40:00,43.66,43.7,43.62,43.63,111000.0,30.1941,30.2217,30.1664,30.1733,111000.0
2014-12-16 14:50:00,43.63,43.63,43.49,43.52,182600.0,30.1733,30.1733,30.0765,30.0972,182600.0
2014-12-16 15:00:00,43.52,43.57,43.47,43.53,187000.0,30.0972,30.1318,30.0627,30.1042,187000.0
2014-12-16 15:10:00,43.52,43.57,43.49,43.55,160500.0,30.0972,30.1318,30.0765,30.118,160500.0
2014-12-16 15:20:00,43.55,43.58,43.43,43.47,259100.0,30.118,30.1387,30.035,30.0627,259100.0
2014-12-16 15:30:00,43.46,43.51,43.31,43.32,288200.0,30.0557,30.0903,29.952,29.9589,288200.0
2014-12-16 15:40:00,43.33,43.34,43.18,43.25,526100.0,29.9658,29.9728,29.8621,29.9105,526100.0
2014-12-16 15:50:00,43.25,43.26,43.06,43.09,908900.0,29.9105,29.9174,29.7791,29.7999,908900.0
2014-12-17 09:30:00,43.44,43.56,43.26,43.55,215200.0,30.0419,30.1249,29.9174,30.118,215200.0
2014-12-17 09:40:00,43.54,43.68,43.51,43.55,165800.0,30.1111,30.2079,30.0903,30.118,165800.0
2014-12-17 09:50:00,43.55,43.61,43.51,43.55,99500.0,30.118,30.1595,30.0903,30.118,99500.0
2014-12-17 10:00:00,43.55,43.56,43.38,43.38,84400.0,30.118,30.1249,30.0004,30.0004,84400.0
2014-12-17 10:10:00,43.39,43.52,43.39,43.44,84700.0,30.0073,30.0972,30.0073,30.0419,84700.0
2014-12-17 10:20:00,43.44,43.47,43.41,43.44,52200.0,30.0419,30.0627,30.0212,30.0419,52200.0
2014-12-17 10:30:00,43.44,43.54,43.37,43.54,247600.0,30.0419,30.1111,29.9935,30.1111,247600.0
2014-12-17 10:40:00,43.54,43.56,43.48,43.51,73700.0,30.1111,30.1249,30.0696,30.0903,73700.0
2014-12-17 10:50:00,43.51,43.52,43.47,43.49,47100.0,30.0903,30.0972,30.0627,30.0765,47100.0
2014-12-17 11:00:00,43.49,43.55,43.48,43.54,37700.0,30.0765,30.118,30.0696,30.1111,37700.0
2014-12-17 11:10:00,43.54,43.62,43.53,43.61,49300.0,30.1111,30.1664,30.1042,30.1595,49300.0
2014-12-17 11:20:00,43.61,43.71,43.59,43.65,59400.0,30.1595,30.2286,30.1457,30.1871,59400.0
2014-12-17 11:30:00,43.66,43.77,43.6,43.77,62100.0,30.1941,30.2701,30.1526,30.2701,62100.0
2014-12-17 11:40:00,43.76,43.79,43.68,43.68,126200.0,30.2632,30.284,30.2079,30.2079,126200.0
2014-12-17 11:50:00,43.68,43.84,43.66,43.8,86400.0,30.2079,30.3185,30.1941,30.2909,86400.0
2014-12-17 12:00:00,43.81,43.81,43.73,43.79,51800.0,30.2978,30.2978,30.2425,30.284,51800.0
2014-12-17 12:10:00,43.78,43.78,43.69,43.7,48600.0,30.2771,30.2771,30.2148,30.2217,48600.0
2014-12-17 12:20:00,43.7,43.73,43.62,43.64,99500.0,30.2217,30.2425,30.1664,30.1802,99500.0
2014-12-17 12:30:00,43.64,43.72,43.64,43.66,56100.0,30.1802,30.2356,30.1802,30.1941,56100.0
2014-12-17 12:40:00,43.65,43.67,43.6,43.62,63500.0,30.1871,30.201,30.1526,30.1664,63500.0
2014-12-17 12:50:00,43.62,43.7,43.61,43.65,68400.0,30.1664,30.2217,30.1595,30.1871,68400.0
2014-12-17 13:00:00,43.66,43.68,43.64,43.66,54800.0,30.1941,30.2079,30.1802,30.1941,54800.0
2014-12-17 13:10:00,43.66,43.67,43.63,43.66,61900.0,30.1941,30.201,30.1733,30.1941,61900.0
2014-12-17 13:20:00,43.67,43.68,43.6,43.63,67300.0,30.201,30.2079,30.1526,30.1733,67300.0
2014-12-17 13:30:00,43.64,43.69,43.62,43.65,71200.0,30.1802,30.2148,30.1664,30.1871,71200.0
2014-12-17 13:40:00,43.65,43.67,43.58,43.62,75000.0,30.1871,30.201,30.1387,30.1664,75000.0
2014-12-17 13:50:00,43.61,43.67,43.58,43.67,136200.0,30.1595,30.201,30.1387,30.201,136200.0
2014-12-17 14:00:00,43.68,44.0,43.63,43.81,281800.0,30.2079,30.4292,30.1733,30.2978,281800.0
2014-12-17 14:10:00,43.81,43.94,43.76,43.78,275000.0,30.2978,30.3877,30.2632,30.2771,275000.0
2014-12-17 14:20:00,43.77,43.78,43.69,43.7,247000.0,30.2701,30.2771,30.2148,30.2217,247000.0
2014-12-17 14:30:00,43.7,43.79,43.58,43.77,252100.0,30.2217,30.284,30.1387,30.2701,252100.0
2014-12-17 14:40:00,43.76,43.77,43.51,43.58,310900.0,30.2632,30.2701,30.0903,30.1387,310900.0
2014-12-17 14:50:00,43.58,43.67,43.55,43.58,223700.0,30.1387,30.201,30.118,30.1387,223700.0
2014-12-17 15:00:00,43.59,43.64,43.51,43.59,286600.0,30.1457,30.1802,30.0903,30.1457,286600.0
2014-12-17 15:10:00,43.59,43.77,43.58,43.76,273700.0,30.1457,30.2701,30.1387,30.2632,273700.0
2014-12-17 15:20:00,43.76,43.87,43.68,43.86,261500.0,30.2632,30.3393,30.2079,30.3324,261500.0
2014-12-17 15:30:00,43.86,43.9,43.77,43.82,318300.0,30.3324,30.36,30.2701,30.3047,318300.0
2014-12-17 15:40:00,43.82,43.99,43.81,43.94,354900.0,30.3047,30.4223,30.2978,30.3877,354900.0
2014-12-17 15:50:00,43.94,43.95,43.84,43.94,617500.0,30.3877,30.3946,30.3185,30.3877,617500.0
2014-12-18 09:30:00,44.45,44.66,44.39,44.66,246400.0,30.7404,30.8856,30.6989,30.8856,246400.0
2014-12-18 09:40:00,44.66,44.7,44.59,44.65,165700.0,30.8856,30.9133,30.8372,30.8787,165700.0
2014-12-18 09:50:00,44.65,44.78,44.62,44.78,138200.0,30.8787,30.9686,30.858,30.9686,138200.0
2014-12-18 10:00:00,44.76,44.8,44.66,44.79,248800.0,30.9548,30.9825,30.8856,30.9755,248800.0
2014-12-18 10:10:00,44.79,44.85,44.78,44.81,266400.0,30.9755,31.017,30.9686,30.9894,266400.0
2014-12-18 10:20:00,44.81,44.84,44.73,44.73,155600.0,30.9894,31.0101,30.934,30.934,155600.0
2014-12-18 10:30:00,44.73,44.78,44.71,44.77,128700.0,30.934,30.9686,30.9202,30.9617,128700.0
2014-12-18 10:40:00,44.77,44.84,44.77,44.83,105800.0,30.9617,31.0101,30.9617,31.0032,105800.0
2014-12-18 10:50:00,44.83,44.84,44.7,44.7,195300.0,31.0032,31.0101,30.9133,30.9133,195300.0
2014-12-18 11:00:00,44.7,44.7,44.61,44.65,98500.0,30.9133,30.9133,30.8511,30.8787,98500.0
2014-12-18 11:10:00,44.65,44.71,44.6,44.7,92500.0,30.8787,30.9202,30.8441,30.9133,92500.0
2014-12-18 11:20:00,44.7,44.76,44.69,44.7,141400.0,30.9133,30.9548,30.9064,30.9133,141400.0
2014-12-18 11:30:00,44.71,44.73,44.64,44.72,95500.0,30.9202,30.934,30.8718,30.9271,95500.0
2014-12-18 11:40:00,44.73,44.76,44.71,44.76,83800.0,30.934,30.9548,30.9202,30.9548,83800.0
2014-12-18 11:50:00,44.76,44.86,44.74,44.84,117600.0,30.9548,31.0239,30.941,31.0101,117600.0
2014-12-18 12:00:00,44.83,44.91,44.83,44.87,134300.0,31.0032,31.0585,31.0032,31.0309,134300.0
2014-12-18 12:10:00,44.87,44.9,44.81,44.85,90400.0,31.0309,31.0516,30.9894,31.017,90400.0
2014-12-18 12:20:00,44.85,44.9,44.82,44.87,70300.0,31.017,31.0516,30.9963,31.0309,70300.0
2014-12-18 12:30:00,44.86,44.91,44.84,44.89,92300.0,31.0239,31.0585,31.0101,31.0447,92300.0
2014-12-18 12:40:00,44.89,44.96,44.89,44.95,103400.0,31.0447,31.0931,31.0447,31.0862,103400.0
2014-12-18 12:50:00,44.95,44.98,44.9,44.94,75400.0,31.0862,31.1069,31.0516,31.0793,75400.0
2014-12-18 13:00:00,44.93,44.94,44.89,44.91,87500.0,31.0724,31.0793,31.0447,31.0585,87500.0
2014-12-18 13:10:00,44.91,44.92,44.88,44.9,58600.0,31.0585,31.0654,31.0378,31.0516,58600.0
2014-12-18 13:20:00,44.9,44.95,44.9,44.94,195800.0,31.0516,31.0862,31.0516,31.0793,195800.0
2014-12-18 13:30:00,44.94,44.95,44.91,44.94,158200.0,31.0793,31.0862,31.0585,31.0793,158200.0
2014-12-18 13:40:00,44.93,44.98,44.93,44.94,96400.0,31.0724,31.1069,31.0724,31.0793,96400.0
2014-12-18 13:50:00,44.94,44.97,44.94,44.95,78800.0,31.0793,31.1,31.0793,31.0862,78800.0
2014-12-18 14:00:00,44.95,44.97,44.89,44.93,165700.0,31.0862,31.1,31.0447,31.0724,165700.0
2014-12-18 14:10:00,44.93,44.96,44.9,44.95,123600.0,31.0724,31.0931,31.0516,31.0862,123600.0
2014-12-18 14:20:00,44.95,44.95,44.89,44.89,137700.0,31.0862,31.0862,31.0447,31.0447,137700.0
2014-12-18 14:30:00,44.89,44.93,44.84,44.92,207300.0,31.0447,31.0724,31.0101,31.0654,207300.0
2014-12-18 14:40:00,44.91,44.97,44.89,44.92,148700.0,31.0585,31.1,31.0447,31.0654,148700.0
2014-12-18 14:50:00,44.93,45.02,44.92,45.0,171400.0,31.0724,31.1346,31.0654,31.1208,171400.0
2014-12-18 15:00:00,45.01,45.07,44.99,45.04,188500.0,31.1277,31.1692,31.1139,31.1484,188500.0
2014-12-18 15:10:00,45.03,45.08,45.02,45.07,263200.0,31.1415,31.1761,31.1346,31.1692,263200.0
2014-12-18 15:20:00,45.08,45.09,45.02,45.08,285200.0,31.1761,31.183,31.1346,31.1761,285200.0
2014-12-18 15:30:00,45.09,45.13,45.06,45.11,572800.0,31.183,31.2107,31.1623,31.1968,572800.0
2014-12-18 15:40:00,45.11,45.18,45.1,45.15,449100.0,31.1968,31.2453,31.1899,31.2245,449100.0
2014-12-18 15:50:00,45.15,45.35,45.14,45.35,949600.0,31.2245,31.3628,31.2176,31.3628,949600.0
2014-12-19 09:30:00,45.28,45.54,45.16,45.26,2502400.0,31.3144,31.4942,31.2314,31.3006,2502400.0
2014-12-19 09:40:00,45.26,45.29,45.15,45.16,243500.0,31.3006,31.3213,31.2245,31.2314,243500.0
2014-12-19 09:50:00,45.16,45.26,45.1,45.26,238100.0,31.2314,31.3006,31.1899,31.3006,238100.0
2014-12-19 10:00:00,45.26,45.38,45.25,45.33,244500.0,31.3006,31.3836,31.2937,31.349,244500.0
2014-12-19 10:10:00,45.33,45.35,45.24,45.25,104600.0,31.349,31.3628,31.2867,31.2937,104600.0
2014-12-19 10:20:00,45.24,45.24,45.15,45.19,114800.0,31.2867,31.2867,31.2245,31.2522,114800.0
2014-12-19 10:30:00,45.19,45.2,45.12,45.13,164800.0,31.2522,31.2591,31.2038,31.2107,164800.0
2014-12-19 10:40:00,45.12,45.2,45.07,45.07,164900.0,31.2038,31.2591,31.1692,31.1692,164900.0
2014-12-19 10:50:00,45.07,45.11,45.04,45.09,122300.0,31.1692,31.1968,31.1484,31.183,122300.0
2014-12-19 11:00:00,45.09,45.09,45.04,45.06,154800.0,31.183,31.183,31.1484,31.1623,154800.0
2014-12-19 11:10:00,45.06,45.08,45.02,45.03,231800.0,31.1623,31.1761,31.1346,31.1415,231800.0
2014-12-19 11:20:00,45.04,45.06,45.0,45.04,128700.0,31.1484,31.1623,31.1208,31.1484,128700.0
2014-12-19 11:30:00,45.05,45.09,45.02,45.09,126500.0,31.1553,31.183,31.1346,31.183,126500.0
2014-12-19 11:40:00,45.09,45.15,45.07,45.08,90600.0,31.183,31.2245,31.1692,31.1761,90600.0
2014-12-19 11:50:00,45.09,45.1,45.0,45.01,160900.0,31.183,31.1899,31.1208,31.1277,160900.0
2014-12-19 12:00:00,45.0,45.01,44.94,44.99,130900.0,31.1208,31.1277,31.0793,31.1139,130900.0
2014-12-19 12:10:00,44.99,45.01,44.97,44.98,158000.0,31.1139,31.1277,31.1,31.1069,158000.0
2014-12-19 12:20:00,44.97,44.97,44.88,44.89,115100.0,31.1,31.1,31.0378,31.0447,115100.0
2014-12-19 12:30:00,44.9,44.99,44.87,44.96,173700.0,31.0516,31.1139,31.0309,31.0931,173700.0
2014-12-19 12:40:00,44.97,45.03,44.96,45.01,110000.0,31.1,31.1415,31.0931,31.1277,110000.0
2014-12-19 12:50:00,45.01,45.04,44.98,44.98,102700.0,31.1277,31.1484,31.1069,31.1069,102700.0
2014-12-19 13:00:00,44.98,44.99,44.95,44.98,59400.0,31.1069,31.1139,31.0862,31.1069,59400.0
2014-12-19 13:10:00,44.97,44.99,44.96,44.99,42500.0,31.1,31.1139,31.0931,31.1139,42500.0
2014-12-19 13:20:00,44.99,45.02,44.97,45.01,87300.0,31.1139,31.1346,31.1,31.1277,87300.0
2014-12-19 13:30:00,45.02,45.06,45.01,45.05,86600.0,31.1346,31.1623,31.1277,31.1553,86600.0
2014-12-19 13:40:00,45.05,45.1,45.05,45.08,60200.0,31.1553,31.1899,31.1553,31.1761,60200.0
2014-12-19 13:50:00,45.08,45.12,45.08,45.12,129600.0,31.1761,31.2038,31.1761,31.2038,129600.0
2014-12-19 14:00:00,45.11,45.19,45.09,45.18,73700.0,31.1968,31.2522,31.183,31.2453,73700.0
2014-12-19 14:10:00,45.18,45.2,45.16,45.19,119800.0,31.2453,31.2591,31.2314,31.2522,119800.0
2014-12-19 14:20:00,45.19,45.2,45.17,45.19,83900.0,31.2522,31.2591,31.2383,31.2522,83900.0
2014-12-19 14:30:00,45.18,45.21,45.17,45.21,60200.0,31.2453,31.266,31.2383,31.266,60200.0
2014-12-19 14:40:00,45.2,45.31,45.19,45.31,112300.0,31.2591,31.3352,31.2522,31.3352,112300.0
2014-12-19 14:50:00,45.31,45.36,45.31,45.33,132800.0,31.3352,31.3697,31.3352,31.349,132800.0
2014-12-19 15:00:00,45.33,45.35,45.22,45.23,164300.0,31.349,31.3628,31.2729,31.2798,164300.0
2014-12-19 15:10:00,45.23,45.33,45.21,45.32,523900.0,31.2798,31.349,31.266,31.3421,523900.0
2014-12-19 15:20:00,45.31,45.33,45.26,45.32,151800.0,31.3352,31.349,31.3006,31.3421,151800.0
2014-12-19 15:30:00,45.32,45.35,45.29,45.32,319100.0,31.3421,31.3628,31.3213,31.3421,319100.0
2014-12-19 15:40:00,45.32,45.33,45.22,45.23,926500.0,31.3421,31.349,31.2729,31.2798,926500.0
2014-12-19 15:50:00,45.23,45.24,45.18,45.2,907600.0,31.2798,31.2867,31.2453,31.2591,907600.0
2014-12-22 09:30:00,45.26,45.33,45.12,45.27,209100.0,31.3006,31.349,31.2038,31.3075,209100.0
2014-12-22 09:40:00,45.26,45.34,45.25,45.28,150900.0,31.3006,31.3559,31.2937,31.3144,150900.0
2014-12-22 09:50:00,45.29,45.31,45.21,45.25,155800.0,31.3213,31.3352,31.266,31.2937,155800.0
2014-12-22 10:00:00,45.24,45.34,45.2,45.24,188900.0,31.2867,31.3559,31.2591,31.2867,188900.0
2014-12-22 10:10:00,45.24,45.3,45.24,45.25,148000.0,31.2867,31.3282,31.2867,31.2937,148000.0
2014-12-22 10:20:00,45.24,45.33,45.23,45.29,134300.0,31.2867,31.349,31.2798,31.3213,134300.0
2014-12-22 10:30:00,45.29,45.3,45.23,45.25,106200.0,31.3213,31.3282,31.2798,31.2937,106200.0
2014-12-22 10:40:00,45.25,45.25,45.21,45.22,97100.0,31.2937,31.2937,31.266,31.2729,97100.0
2014-12-22 10:50:00,45.22,45.25,45.21,45.23,99200.0,31.2729,31.2937,31.266,31.2798,99200.0
2014-12-22 11:00:00,45.22,45.28,45.21,45.27,418300.0,31.2729,31.3144,31.266,31.3075,418300.0
2014-12-22 11:10:00,45.27,45.29,45.26,45.27,75900.0,31.3075,31.3213,31.3006,31.3075,75900.0
2014-12-22 11:20:00,45.28,45.32,45.25,45.32,100000.0,31.3144,31.3421,31.2937,31.3421,100000.0
2014-12-22 11:30:00,45.32,45.34,45.28,45.31,70800.0,31.3421,31.3559,31.3144,31.3352,70800.0
2014-12-22 11:40:00,45.32,45.45,45.32,45.42,298800.0,31.3421,31.432,31.3421,31.4112,298800.0
2014-12-22 11:50:00,45.42,45.47,45.42,45.44,89200.0,31.4112,31.4458,31.4112,31.4251,89200.0
2014-12-22 12:00:00,45.44,45.5,45.44,45.48,100600.0,31.4251,31.4666,31.4251,31.4527,100600.0
2014-12-22 12:10:00,45.48,45.49,45.42,45.46,69400.0,31.4527,31.4596,31.4112,31.4389,69400.0
2014-12-22 12:20:00,45.46,45.5,45.45,45.48,83300.0,31.4389,31.4666,31.432,31.4527,83300.0
2014-12-22 12:30:00,45.48,45.49,45.41,45.42,71800.0,31.4527,31.4596,31.4043,31.4112,71800.0
2014-12-22 12:40:00,45.43,45.44,45.4,45.44,56700.0,31.4181,31.4251,31.3974,31.4251,56700.0
2014-12-22 12:50:00,45.44,45.5,45.43,45.47,47000.0,31.4251,31.4666,31.4181,31.4458,47000.0
2014-12-22 13:00:00,45.47,45.49,45.45,45.48,40900.0,31.4458,31.4596,31.432,31.4527,40900.0
2014-12-22 13:10:00,45.48,45.5,45.47,45.48,53300.0,31.4527,31.4666,31.4458,31.4527,53300.0
2014-12-22 13:20:00,45.47,45.49,45.46,45.48,40200.0,31.4458,31.4596,31.4389,31.4527,40200.0
2014-12-22 13:30:00,45.47,45.48,45.41,45.41,71600.0,31.4458,31.4527,31.4043,31.4043,71600.0
2014-12-22 13:40:00,45.41,45.44,45.39,45.41,58300.0,31.4043,31.4251,31.3905,31.4043,58300.0
2014-12-22 13:50:00,45.41,45.45,45.41,45.45,65000.0,31.4043,31.432,31.4043,31.432,65000.0
2014-12-22 14:00:00,45.45,45.48,45.44,45.47,86900.0,31.432,31.4527,31.4251,31.4458,86900.0
2014-12-22 14:10:00,45.47,45.48,45.44,45.46,81700.0,31.4458,31.4527,31.4251,31.4389,81700.0
2014-12-22 14:20:00,45.46,45.47,45.44,45.46,48400.0,31.4389,31.4458,31.4251,31.4389,48400.0
2014-12-22 14:30:00,45.46,45.47,45.44,45.46,154000.0,31.4389,31.4458,31.4251,31.4389,154000.0
2014-12-22 14:40:00,45.45,45.47,45.44,45.46,84800.0,31.432,31.4458,31.4251,31.4389,84800.0
2014-12-22 14:50:00,45.46,45.46,45.44,45.45,130300.0,31.4389,31.4389,31.4251,31.432,130300.0
2014-12-22 15:00:00,45.45,45.49,45.45,45.48,140700.0,31.432,31.4596,31.432,31.4527,140700.0
2014-12-22 15:10:00,45.48,45.5,45.48,45.5,116100.0,31.4527,31.4666,31.4527,31.4666,116100.0
2014-12-22 15:20:00,45.49,45.56,45.49,45.55,199100.0,31.4596,31.5081,31.4596,31.5011,199100.0
2014-12-22 15:30:00,45.55,45.62,45.54,45.61,421400.0,31.5011,31.5495,31.4942,31.5426,421400.0
2014-12-22 15:40:00,45.61,45.63,45.57,45.61,421300.0,31.5426,31.5565,31.515,31.5426,421300.0
2014-12-22 15:50:00,45.61,45.64,45.58,45.64,533300.0,31.5426,31.5634,31.5219,31.5634,533300.0
2014-12-23 09:30:00,45.86,45.94,45.76,45.86,154900.0,31.7155,31.7708,31.6464,31.7155,154900.0
2014-12-23 09:40:00,45.86,45.99,45.84,45.98,149800.0,31.7155,31.8054,31.7017,31.7985,149800.0
2014-12-23 09:50:00,45.98,45.99,45.9,45.95,120000.0,31.7985,31.8054,31.7432,31.7778,120000.0
2014-12-23 10:00:00,45.94,45.99,45.93,45.95,113700.0,31.7708,31.8054,31.7639,31.7778,113700.0
2014-12-23 10:10:00,45.94,45.96,45.9,45.93,177300.0,31.7708,31.7847,31.7432,31.7639,177300.0
2014-12-23 10:20:00,45.93,45.98,45.92,45.96,81800.0,31.7639,31.7985,31.757,31.7847,81800.0
2014-12-23 10:30:00,45.96,45.96,45.89,45.89,78500.0,31.7847,31.7847,31.7363,31.7363,78500.0
2014-12-23 10:40:00,45.89,45.93,45.87,45.93,88100.0,31.7363,31.7639,31.7224,31.7639,88100.0
2014-12-23 10:50:00,45.93,45.99,45.93,45.98,152800.0,31.7639,31.8054,31.7639,31.7985,152800.0
2014-12-23 11:00:00,45.98,46.05,45.97,46.03,187700.0,31.7985,31.8469,31.7916,31.8331,187700.0
2014-12-23 11:10:00,46.04,46.08,46.03,46.08,121900.0,31.84,31.8677,31.8331,31.8677,121900.0
2014-12-23 11:20:00,46.08,46.08,46.04,46.04,101700.0,31.8677,31.8677,31.84,31.84,101700.0
2014-12-23 11:30:00,46.04,46.05,45.99,46.01,83200.0,31.84,31.8469,31.8054,31.8193,83200.0
2014-12-23 11:40:00,46.01,46.04,46.0,46.04,76300.0,31.8193,31.84,31.8123,31.84,76300.0
2014-12-23 11:50:00,46.03,46.04,46.02,46.02,59800.0,31.8331,31.84,31.8262,31.8262,59800.0
2014-12-23 12:00:00,46.03,46.07,46.02,46.06,66800.0,31.8331,31.8608,31.8262,31.8538,66800.0
2014-12-23 12:10:00,46.06,46.1,46.05,46.09,47500.0,31.8538,31.8815,31.8469,31.8746,47500.0
2014-12-23 12:20:00,46.1,46.1,46.05,46.06,55500.0,31.8815,31.8815,31.8469,31.8538,55500.0
2014-12-23 12:30:00,46.06,46.07,46.04,46.04,68000.0,31.8538,31.8608,31.84,31.84,68000.0
2014-12-23 12:40:00,46.05,46.07,46.01,46.06,83000.0,31.8469,31.8608,31.8193,31.8538,83000.0
2014-12-23 12:50:00,46.05,46.07,46.04,46.05,51100.0,31.8469,31.8608,31.84,31.8469,51100.0
2014-12-23 13:00:00,46.05,46.08,46.05,46.08,52800.0,31.8469,31.8677,31.8469,31.8677,52800.0
2014-12-23 13:10:00,46.08,46.1,46.06,46.06,44900.0,31.8677,31.8815,31.8538,31.8538,44900.0
2014-12-23 13:20:00,46.06,46.07,46.04,46.05,51600.0,31.8538,31.8608,31.84,31.8469,51600.0
2014-12-23 13:30:00,46.05,46.07,46.04,46.05,88200.0,31.8469,31.8608,31.84,31.8469,88200.0
2014-12-23 13:40:00,46.04,46.06,46.04,46.04,65400.0,31.84,31.8538,31.84,31.84,65400.0
2014-12-23 13:50:00,46.05,46.05,46.01,46.01,50500.0,31.8469,31.8469,31.8193,31.8193,50500.0
2014-12-23 14:00:00,46.01,46.03,45.98,46.0,68800.0,31.8193,31.8331,31.7985,31.8123,68800.0
2014-12-23 14:10:00,46.0,46.05,45.99,46.03,144100.0,31.8123,31.8469,31.8054,31.8331,144100.0
2014-12-23 14:20:00,46.03,46.08,46.02,46.06,99600.0,31.8331,31.8677,31.8262,31.8538,99600.0
2014-12-23 14:30:00,46.07,46.1,46.06,46.08,59800.0,31.8608,31.8815,31.8538,31.8677,59800.0
2014-12-23 14:40:00,46.08,46.09,46.06,46.07,76400.0,31.8677,31.8746,31.8538,31.8608,76400.0
2014-12-23 14:50:00,46.07,46.07,46.02,46.03,77300.0,31.8608,31.8608,31.8262,31.8331,77300.0
2014-12-23 15:00:00,46.03,46.04,46.01,46.01,88600.0,31.8331,31.84,31.8193,31.8193,88600.0
2014-12-23 15:10:00,46.02,46.03,46.0,46.02,103700.0,31.8262,31.8331,31.8123,31.8262,103700.0
2014-12-23 15:20:00,46.02,46.03,45.96,45.97,108900.0,31.8262,31.8331,31.7847,31.7916,108900.0
2014-12-23 15:30:00,45.97,45.99,45.93,45.99,198400.0,31.7916,31.8054,31.7639,31.8054,198400.0
2014-12-23 15:40:00,45.99,46.01,45.96,45.98,227700.0,31.8054,31.8193,31.7847,31.7985,227700.0
2014-12-23 15:50:00,45.97,45.98,45.9,45.9,550800.0,31.7916,31.7985,31.7432,31.7432,550800.0
2014-12-24 09:30:00,46.06,46.09,45.73,45.75,149700.0,31.8538,31.8746,31.6256,31.6394,149700.0
2014-12-24 09:40:00,45.75,45.79,45.62,45.77,99300.0,31.6394,31.6671,31.5495,31.6533,99300.0
2014-12-24 09:50:00,45.77,45.82,45.68,45.82,67900.0,31.6533,31.6879,31.591,31.6879,67900.0
2014-12-24 10:00:00,45.82,45.86,45.78,45.81,60400.0,31.6879,31.7155,31.6602,31.6809,60400.0
2014-12-24 10:10:00,45.81,45.87,45.8,45.85,58500.0,31.6809,31.7224,31.674,31.7086,58500.0
2014-12-24 10:20:00,45.84,45.88,45.83,45.86,83900.0,31.7017,31.7294,31.6948,31.7155,83900.0
2014-12-24 10:30:00,45.86,45.88,45.84,45.86,83100.0,31.7155,31.7294,31.7017,31.7155,83100.0
2014-12-24 10:40:00,45.87,45.89,45.83,45.84,29900.0,31.7224,31.7363,31.6948,31.7017,29900.0
2014-12-24 10:50:00,45.83,45.84,45.78,45.79,27700.0,31.6948,31.7017,31.6602,31.6671,27700.0
2014-12-24 11:00:00,45.78,45.84,45.78,45.84,22800.0,31.6602,31.7017,31.6602,31.7017,22800.0
2014-12-24 11:10:00,45.84,45.84,45.8,45.82,39600.0,31.7017,31.7017,31.674,31.6879,39600.0
2014-12-24 11:20:00,45.81,45.84,45.81,45.81,30900.0,31.6809,31.7017,31.6809,31.6809,30900.0
2014-12-24 11:30:00,45.82,45.83,45.74,45.76,33300.0,31.6879,31.6948,31.6325,31.6464,33300.0
2014-12-24 11:40:00,45.75,45.78,45.73,45.77,34800.0,31.6394,31.6602,31.6256,31.6533,34800.0
2014-12-24 11:50:00,45.78,45.79,45.74,45.75,73000.0,31.6602,31.6671,31.6325,31.6394,73000.0
2014-12-24 12:00:00,45.76,45.79,45.75,45.79,66100.0,31.6464,31.6671,31.6394,31.6671,66100.0
2014-12-24 12:10:00,45.79,45.84,45.79,45.83,58000.0,31.6671,31.7017,31.6671,31.6948,58000.0
2014-12-24 12:20:00,45.82,45.87,45.82,45.85,67900.0,31.6879,31.7224,31.6879,31.7086,67900.0
2014-12-24 12:30:00,45.86,45.87,45.84,45.86,76000.0,31.7155,31.7224,31.7017,31.7155,76000.0
2014-12-24 12:40:00,45.86,45.87,45.81,45.84,105600.0,31.7155,31.7224,31.6809,31.7017,105600.0
2014-12-24 12:50:00,45.84,45.86,45.76,45.77,234000.0,31.7017,31.7155,31.6464,31.6533,234000.0
2014-12-26 09:30:00,45.94,45.95,45.81,45.81,43600.0,31.7708,31.7778,31.6809,31.6809,43600.0
2014-12-26 09:40:00,45.83,45.9,45.8,45.88,46400.0,31.6948,31.7432,31.674,31.7294,46400.0
2014-12-26 09:50:00,45.89,45.94,45.86,45.9,71000.0,31.7363,31.7708,31.7155,31.7432,71000.0
2014-12-26 10:00:00,45.91,45.92,45.82,45.82,49700.0,31.7501,31.757,31.6879,31.6879,49700.0
2014-12-26 10:10:00,45.83,45.84,45.76,45.78,134000.0,31.6948,31.7017,31.6464,31.6602,134000.0
2014-12-26 10:20:00,45.78,45.8,45.74,45.76,55900.0,31.6602,31.674,31.6325,31.6464,55900.0
2014-12-26 10:30:00,45.77,45.78,45.72,45.77,37500.0,31.6533,31.6602,31.6187,31.6533,37500.0
2014-12-26 10:40:00,45.77,45.84,45.76,45.84,51500.0,31.6533,31.7017,31.6464,31.7017,51500.0
2014-12-26 10:50:00,45.84,45.93,45.84,45.93,43200.0,31.7017,31.7639,31.7017,31.7639,43200.0
2014-12-26 11:00:00,45.93,45.93,45.88,45.88,52800.0,31.7639,31.7639,31.7294,31.7294,52800.0
2014-12-26 11:10:00,45.89,45.92,45.88,45.92,38900.0,31.7363,31.757,31.7294,31.757,38900.0
2014-12-26 11:20:00,45.91,45.94,45.88,45.89,31400.0,31.7501,31.7708,31.7294,31.7363,31400.0
2014-12-26 11:30:00,45.88,45.9,45.87,45.88,43000.0,31.7294,31.7432,31.7224,31.7294,43000.0
2014-12-26 11:40:00,45.88,45.9,45.87,45.89,24000.0,31.7294,31.7432,31.7224,31.7363,24000.0
2014-12-26 11:50:00,45.89,45.9,45.87,45.89,21800.0,31.7363,31.7432,31.7224,31.7363,21800.0
2014-12-26 12:00:00,45.89,45.89,45.87,45.89,21400.0,31.7363,31.7363,31.7224,31.7363,21400.0
2014-12-26 12:10:00,45.89,45.89,45.85,45.88,25800.0,31.7363,31.7363,31.7086,31.7294,25800.0
2014-12-26 12:20:00,45.87,45.88,45.84,45.84,21700.0,31.7224,31.7294,31.7017,31.7017,21700.0
2014-12-26 12:30:00,45.84,45.84,45.79,45.8,30200.0,31.7017,31.7017,31.6671,31.674,30200.0
2014-12-26 12:40:00,45.8,45.81,45.77,45.79,25800.0,31.674,31.6809,31.6533,31.6671,25800.0
2014-12-26 12:50:00,45.79,45.82,45.78,45.82,34700.0,31.6671,31.6879,31.6602,31.6879,34700.0
2014-12-26 13:00:00,45.82,45.82,45.8,45.81,28600.0,31.6879,31.6879,31.674,31.6809,28600.0
2014-12-26 13:10:00,45.82,45.82,45.78,45.81,22200.0,31.6879,31.6879,31.6602,31.6809,22200.0
2014-12-26 13:20:00,45.81,45.82,45.78,45.78,42600.0,31.6809,31.6879,31.6602,31.6602,42600.0
2014-12-26 13:30:00,45.79,45.83,45.78,45.81,33100.0,31.6671,31.6948,31.6602,31.6809,33100.0
2014-12-26 13:40:00,45.81,45.83,45.8,45.83,21100.0,31.6809,31.6948,31.674,31.6948,21100.0
2014-12-26 13:50:00,45.83,45.84,45.82,45.84,25400.0,31.6948,31.7017,31.6879,31.7017,25400.0
2014-12-26 14:00:00,45.84,45.88,45.83,45.88,43800.0,31.7017,31.7294,31.6948,31.7294,43800.0
2014-12-26 14:10:00,45.87,45.88,45.84,45.84,35600.0,31.7224,31.7294,31.7017,31.7017,35600.0
2014-12-26 14:20:00,45.85,45.85,45.83,45.84,26900.0,31.7086,31.7086,31.6948,31.7017,26900.0
2014-12-26 14:30:00,45.83,45.84,45.81,45.82,29300.0,31.6948,31.7017,31.6809,31.6879,29300.0
2014-12-26 14:40:00,45.82,45.82,45.8,45.81,45600.0,31.6879,31.6879,31.674,31.6809,45600.0
2014-12-26 14:50:00,45.8,45.81,45.8,45.8,25700.0,31.674,31.6809,31.674,31.674,25700.0
2014-12-26 15:00:00,45.81,45.81,45.8,45.8,54100.0,31.6809,31.6809,31.674,31.674,54100.0
2014-12-26 15:10:00,45.8,45.83,45.8,45.83,61200.0,31.674,31.6948,31.674,31.6948,61200.0
2014-12-26 15:20:00,45.83,45.84,45.8,45.8,89800.0,31.6948,31.7017,31.674,31.674,89800.0
2014-12-26 15:30:00,45.8,45.81,45.76,45.8,411000.0,31.674,31.6809,31.6464,31.674,411000.0
2014-12-26 15:40:00,45.81,45.83,45.79,45.8,234600.0,31.6809,31.6948,31.6671,31.674,234600.0
2014-12-26 15:50:00,45.8,45.81,45.74,45.75,289100.0,31.674,31.6809,31.6325,31.6394,289100.0
2014-12-29 09:30:00,45.35,45.76,45.33,45.74,190000.0,31.5311,31.8162,31.5172,31.8023,190000.0
2014-12-29 09:40:00,45.74,45.87,45.71,45.86,128900.0,31.8023,31.8927,31.7814,31.8857,128900.0
2014-12-29 09:50:00,45.86,45.88,45.82,45.86,98400.0,31.8857,31.8996,31.8579,31.8857,98400.0
2014-12-29 10:00:00,45.87,45.95,45.83,45.91,113000.0,31.8927,31.9483,31.8648,31.9205,113000.0
2014-12-29 10:10:00,45.9,45.93,45.85,45.86,94500.0,31.9135,31.9344,31.8787,31.8857,94500.0
2014-12-29 10:20:00,45.86,45.91,45.85,45.87,101400.0,31.8857,31.9205,31.8787,31.8927,101400.0
2014-12-29 10:30:00,45.87,45.93,45.86,45.93,118400.0,31.8927,31.9344,31.8857,31.9344,118400.0
2014-12-29 10:40:00,45.93,45.93,45.88,45.89,83900.0,31.9344,31.9344,31.8996,31.9066,83900.0
2014-12-29 10:50:00,45.89,45.91,45.84,45.87,61200.0,31.9066,31.9205,31.8718,31.8927,61200.0
2014-12-29 11:00:00,45.86,45.89,45.81,45.89,87200.0,31.8857,31.9066,31.8509,31.9066,87200.0
2014-12-29 11:10:00,45.89,45.89,45.82,45.84,53300.0,31.9066,31.9066,31.8579,31.8718,53300.0
2014-12-29 11:20:00,45.84,45.85,45.81,45.82,52100.0,31.8718,31.8787,31.8509,31.8579,52100.0
2014-12-29 11:30:00,45.82,45.85,45.79,45.83,87700.0,31.8579,31.8787,31.837,31.8648,87700.0
2014-12-29 11:40:00,45.82,45.87,45.82,45.84,95000.0,31.8579,31.8927,31.8579,31.8718,95000.0
2014-12-29 11:50:00,45.84,45.86,45.82,45.85,39300.0,31.8718,31.8857,31.8579,31.8787,39300.0
2014-12-29 12:00:00,45.86,45.9,45.85,45.87,38000.0,31.8857,31.9135,31.8787,31.8927,38000.0
2014-12-29 12:10:00,45.88,45.89,45.82,45.85,23100.0,31.8996,31.9066,31.8579,31.8787,23100.0
2014-12-29 12:20:00,45.85,45.86,45.8,45.8,27700.0,31.8787,31.8857,31.844,31.844,27700.0
2014-12-29 12:30:00,45.8,45.85,45.8,45.83,31500.0,31.844,31.8787,31.844,31.8648,31500.0
2014-12-29 12:40:00,45.83,45.84,45.8,45.84,151900.0,31.8648,31.8718,31.844,31.8718,151900.0
2014-12-29 12:50:00,45.85,45.86,45.84,45.84,55000.0,31.8787,31.8857,31.8718,31.8718,55000.0
2014-12-29 13:00:00,45.85,45.9,45.84,45.9,87300.0,31.8787,31.9135,31.8718,31.9135,87300.0
2014-12-29 13:10:00,45.89,45.93,45.88,45.91,40100.0,31.9066,31.9344,31.8996,31.9205,40100.0
2014-12-29 13:20:00,45.91,45.93,45.87,45.89,39700.0,31.9205,31.9344,31.8927,31.9066,39700.0
2014-12-29 13:30:00,45.89,45.89,45.84,45.84,38600.0,31.9066,31.9066,31.8718,31.8718,38600.0
2014-12-29 13:40:00,45.84,45.84,45.8,45.81,21500.0,31.8718,31.8718,31.844,31.8509,21500.0
2014-12-29 13:50:00,45.8,45.82,45.78,45.81,30800.0,31.844,31.8579,31.8301,31.8509,30800.0
2014-12-29 14:00:00,45.82,45.82,45.78,45.78,29900.0,31.8579,31.8579,31.8301,31.8301,29900.0
2014-12-29 14:10:00,45.78,45.79,45.76,45.77,49700.0,31.8301,31.837,31.8162,31.8231,49700.0
2014-12-29 14:20:00,45.77,45.8,45.77,45.79,35500.0,31.8231,31.844,31.8231,31.837,35500.0
2014-12-29 14:30:00,45.79,45.81,45.77,45.77,55000.0,31.837,31.8509,31.8231,31.8231,55000.0
2014-12-29 14:40:00,45.77,45.78,45.76,45.77,44400.0,31.8231,31.8301,31.8162,31.8231,44400.0
2014-12-29 14:50:00,45.76,45.78,45.76,45.77,38400.0,31.8162,31.8301,31.8162,31.8231,38400.0
2014-12-29 15:00:00,45.78,45.81,45.76,45.8,80800.0,31.8301,31.8509,31.8162,31.844,80800.0
2014-12-29 15:10:00,45.8,45.8,45.76,45.76,74900.0,31.844,31.844,31.8162,31.8162,74900.0
2014-12-29 15:20:00,45.77,45.77,45.71,45.72,61400.0,31.8231,31.8231,31.7814,31.7884,61400.0
2014-12-29 15:30:00,45.72,45.72,45.69,45.69,142700.0,31.7884,31.7884,31.7675,31.7675,142700.0
2014-12-29 15:40:00,45.7,45.73,45.69,45.7,197300.0,31.7745,31.7953,31.7675,31.7745,197300.0
2014-12-29 15:50:00,45.7,45.71,45.66,45.66,531800.0,31.7745,31.7814,31.7466,31.7466,531800.0
2014-12-30 09:30:00,45.56,45.7,45.46,45.63,105600.0,31.6771,31.7745,31.6076,31.7258,105600.0
2014-12-30 09:40:00,45.62,45.65,45.55,45.58,98500.0,31.7188,31.7397,31.6702,31.691,98500.0
2014-12-30 09:50:00,45.58,45.62,45.53,45.6,55700.0,31.691,31.7188,31.6563,31.7049,55700.0
2014-12-30 10:00:00,45.61,45.65,45.52,45.6,202700.0,31.7119,31.7397,31.6493,31.7049,202700.0
2014-12-30 10:10:00,45.6,45.67,45.57,45.67,159400.0,31.7049,31.7536,31.6841,31.7536,159400.0
2014-12-30 10:20:00,45.67,45.68,45.6,45.61,82300.0,31.7536,31.7605,31.7049,31.7119,82300.0
2014-12-30 10:30:00,45.61,45.61,45.55,45.56,141700.0,31.7119,31.7119,31.6702,31.6771,141700.0
2014-12-30 10:40:00,45.56,45.6,45.55,45.59,126100.0,31.6771,31.7049,31.6702,31.698,126100.0
2014-12-30 10:50:00,45.59,45.6,45.57,45.58,103000.0,31.698,31.7049,31.6841,31.691,103000.0
2014-12-30 11:00:00,45.59,45.61,45.56,45.59,41300.0,31.698,31.7119,31.6771,31.698,41300.0
2014-12-30 11:10:00,45.58,45.59,45.52,45.56,73100.0,31.691,31.698,31.6493,31.6771,73100.0
2014-12-30 11:20:00,45.57,45.61,45.56,45.59,144100.0,31.6841,31.7119,31.6771,31.698,144100.0
2014-12-30 11:30:00,45.6,45.62,45.57,45.59,108100.0,31.7049,31.7188,31.6841,31.698,108100.0
2014-12-30 11:40:00,45.59,45.61,45.59,45.59,53300.0,31.698,31.7119,31.698,31.698,53300.0
2014-12-30 11:50:00,45.59,45.61,45.58,45.61,52100.0,31.698,31.7119,31.691,31.7119,52100.0
2014-12-30 12:00:00,45.61,45.65,45.61,45.61,49600.0,31.7119,31.7397,31.7119,31.7119,49600.0
2014-12-30 12:10:00,45.61,45.62,45.58,45.59,76900.0,31.7119,31.7188,31.691,31.698,76900.0
2014-12-30 12:20:00,45.59,45.59,45.57,45.59,61000.0,31.698,31.698,31.6841,31.698,61000.0
2014-12-30 12:30:00,45.59,45.61,45.58,45.61,57700.0,31.698,31.7119,31.691,31.7119,57700.0
2014-12-30 12:40:00,45.61,45.61,45.58,45.61,50600.0,31.7119,31.7119,31.691,31.7119,50600.0
2014-12-30 12:50:00,45.61,45.61,45.58,45.59,93300.0,31.7119,31.7119,31.691,31.698,93300.0
2014-12-30 13:00:00,45.59,45.6,45.58,45.6,46900.0,31.698,31.7049,31.691,31.7049,46900.0
2014-12-30 13:10:00,45.59,45.61,45.58,45.6,50600.0,31.698,31.7119,31.691,31.7049,50600.0
2014-12-30 13:20:00,45.61,45.63,45.59,45.6,36900.0,31.7119,31.7258,31.698,31.7049,36900.0
2014-12-30 13:30:00,45.59,45.62,45.57,45.58,70700.0,31.698,31.7188,31.6841,31.691,70700.0
2014-12-30 13:40:00,45.59,45.62,45.53,45.62,140300.0,31.698,31.7188,31.6563,31.7188,140300.0
2014-12-30 13:50:00,45.62,45.62,45.57,45.58,34800.0,31.7188,31.7188,31.6841,31.691,34800.0
2014-12-30 14:00:00,45.57,45.6,45.57,45.58,55800.0,31.6841,31.7049,31.6841,31.691,55800.0
2014-12-30 14:10:00,45.58,45.6,45.57,45.59,57400.0,31.691,31.7049,31.6841,31.698,57400.0
2014-12-30 14:20:00,45.59,45.6,45.56,45.57,97000.0,31.698,31.7049,31.6771,31.6841,97000.0
2014-12-30 14:30:00,45.57,45.61,45.56,45.59,58100.0,31.6841,31.7119,31.6771,31.698,58100.0
2014-12-30 14:40:00,45.59,45.61,45.58,45.58,65500.0,31.698,31.7119,31.691,31.691,65500.0
2014-12-30 14:50:00,45.58,45.6,45.55,45.56,80100.0,31.691,31.7049,31.6702,31.6771,80100.0
2014-12-30 15:00:00,45.56,45.59,45.56,45.59,68800.0,31.6771,31.698,31.6771,31.698,68800.0
2014-12-30 15:10:00,45.58,45.6,45.57,45.59,99700.0,31.691,31.7049,31.6841,31.698,99700.0
2014-12-30 15:20:00,45.59,45.6,45.58,45.59,61800.0,31.698,31.7049,31.691,31.698,61800.0
2014-12-30 15:30:00,45.59,45.61,45.57,45.61,183300.0,31.698,31.7119,31.6841,31.7119,183300.0
2014-12-30 15:40:00,45.61,45.62,45.56,45.58,158400.0,31.7119,31.7188,31.6771,31.691,158400.0
2014-12-30 15:50:00,45.57,45.59,45.55,45.57,208500.0,31.6841,31.698,31.6702,31.6841,208500.0
2014-12-31 09:30:00,45.7,45.79,45.59,45.67,150900.0,31.7745,31.837,31.698,31.7536,150900.0
2014-12-31 09:40:00,45.66,45.68,45.52,45.59,87900.0,31.7466,31.7605,31.6493,31.698,87900.0
2014-12-31 09:50:00,45.59,45.63,45.55,45.58,59500.0,31.698,31.7258,31.6702,31.691,59500.0
2014-12-31 10:00:00,45.58,45.65,45.5,45.63,174000.0,31.691,31.7397,31.6354,31.7258,174000.0
2014-12-31 10:10:00,45.63,45.66,45.6,45.66,50700.0,31.7258,31.7466,31.7049,31.7466,50700.0
2014-12-31 10:20:00,45.65,45.69,45.64,45.66,44700.0,31.7397,31.7675,31.7327,31.7466,44700.0
2014-12-31 10:30:00,45.66,45.7,45.66,45.69,26600.0,31.7466,31.7745,31.7466,31.7675,26600.0
2014-12-31 10:40:00,45.68,45.72,45.67,45.7,39500.0,31.7605,31.7884,31.7536,31.7745,39500.0
2014-12-31 10:50:00,45.69,45.71,45.67,45.68,30000.0,31.7675,31.7814,31.7536,31.7605,30000.0
2014-12-31 11:00:00,45.68,45.69,45.64,45.66,26700.0,31.7605,31.7675,31.7327,31.7466,26700.0
2014-12-31 11:10:00,45.65,45.66,45.58,45.58,44300.0,31.7397,31.7466,31.691,31.691,44300.0
2014-12-31 11:20:00,45.59,45.6,45.54,45.55,35700.0,31.698,31.7049,31.6632,31.6702,35700.0
2014-12-31 11:30:00,45.55,45.59,45.54,45.59,25600.0,31.6702,31.698,31.6632,31.698,25600.0
2014-12-31 11:40:00,45.59,45.6,45.56,45.59,50200.0,31.698,31.7049,31.6771,31.698,50200.0
2014-12-31 11:50:00,45.59,45.6,45.56,45.56,21200.0,31.698,31.7049,31.6771,31.6771,21200.0
2014-12-31 12:00:00,45.56,45.56,45.43,45.47,154800.0,31.6771,31.6771,31.5867,31.6145,154800.0
2014-12-31 12:10:00,45.47,45.48,45.45,45.46,23500.0,31.6145,31.6215,31.6006,31.6076,23500.0
2014-12-31 12:20:00,45.46,45.47,45.35,45.4,61000.0,31.6076,31.6145,31.5311,31.5659,61000.0
2014-12-31 12:30:00,45.39,45.43,45.33,45.33,46400.0,31.5589,31.5867,31.5172,31.5172,46400.0
2014-12-31 12:40:00,45.33,45.35,45.3,45.3,35500.0,31.5172,31.5311,31.4963,31.4963,35500.0
2014-12-31 12:50:00,45.3,45.31,45.23,45.25,81500.0,31.4963,31.5033,31.4477,31.4616,81500.0
2014-12-31 13:00:00,45.25,45.32,45.23,45.28,52300.0,31.4616,31.5102,31.4477,31.4824,52300.0
2014-12-31 13:10:00,45.27,45.29,45.23,45.27,48200.0,31.4755,31.4894,31.4477,31.4755,48200.0
2014-12-31 13:20:00,45.27,45.31,45.25,45.31,147800.0,31.4755,31.5033,31.4616,31.5033,147800.0
2014-12-31 13:30:00,45.32,45.33,45.29,45.3,65800.0,31.5102,31.5172,31.4894,31.4963,65800.0
2014-12-31 13:40:00,45.3,45.34,45.3,45.3,34700.0,31.4963,31.5242,31.4963,31.4963,34700.0
2014-12-31 13:50:00,45.3,45.31,45.21,45.26,75700.0,31.4963,31.5033,31.4338,31.4685,75700.0
2014-12-31 14:00:00,45.26,45.27,45.18,45.21,68300.0,31.4685,31.4755,31.4129,31.4338,68300.0
2014-12-31 14:10:00,45.2,45.23,45.11,45.13,101000.0,31.4268,31.4477,31.3642,31.3781,101000.0
2014-12-31 14:20:00,45.13,45.16,45.09,45.16,60900.0,31.3781,31.399,31.3503,31.399,60900.0
2014-12-31 14:30:00,45.16,45.18,45.08,45.09,106200.0,31.399,31.4129,31.3434,31.3503,106200.0
2014-12-31 14:40:00,45.09,45.14,45.05,45.13,99300.0,31.3503,31.3851,31.3225,31.3781,99300.0
2014-12-31 14:50:00,45.13,45.14,45.1,45.11,100800.0,31.3781,31.3851,31.3573,31.3642,100800.0
2014-12-31 15:00:00,45.11,45.12,45.06,45.1,126700.0,31.3642,31.3712,31.3295,31.3573,126700.0
2014-12-31 15:10:00,45.1,45.17,45.07,45.17,125900.0,31.3573,31.406,31.3364,31.406,125900.0
2014-12-31 15:20:00,45.16,45.19,45.15,45.17,118600.0,31.399,31.4199,31.392,31.406,118600.0
2014-12-31 15:30:00,45.17,45.18,45.11,45.12,136500.0,31.406,31.4129,31.3642,31.3712,136500.0
2014-12-31 15:40:00,45.12,45.13,45.03,45.03,430500.0,31.3712,31.3781,31.3086,31.3086,430500.0
2014-12-31 15:50:00,45.04,45.04,44.94,44.96,736100.0,31.3156,31.3156,31.246,31.2599,736100.0
2015-01-02 09:30:00,45.43,45.49,45.08,45.22,202100.0,31.5867,31.6284,31.3434,31.4407,202100.0
2015-01-02 09:40:00,45.22,45.24,44.97,45.02,154500.0,31.4407,31.4546,31.2669,31.3017,154500.0
2015-01-02 09:50:00,45.01,45.07,44.95,44.98,135700.0,31.2947,31.3364,31.253,31.2738,135700.0
2015-01-02 10:00:00,44.97,45.01,44.91,44.92,125100.0,31.2669,31.2947,31.2252,31.2321,125100.0
2015-01-02 10:10:00,44.92,44.95,44.78,44.78,98100.0,31.2321,31.253,31.1348,31.1348,98100.0
2015-01-02 10:20:00,44.78,44.84,44.75,44.84,109100.0,31.1348,31.1765,31.1139,31.1765,109100.0
2015-01-02 10:30:00,44.84,44.88,44.69,44.7,137200.0,31.1765,31.2043,31.0722,31.0792,137200.0
2015-01-02 10:40:00,44.69,44.71,44.59,44.64,122600.0,31.0722,31.0861,31.0027,31.0375,122600.0
2015-01-02 10:50:00,44.63,44.73,44.61,44.7,69400.0,31.0305,31.1,31.0166,31.0792,69400.0
2015-01-02 11:00:00,44.71,44.72,44.58,44.6,96200.0,31.0861,31.0931,30.9957,31.0096,96200.0
2015-01-02 11:10:00,44.6,44.6,44.46,44.55,144200.0,31.0096,31.0096,30.9123,30.9749,144200.0
2015-01-02 11:20:00,44.54,44.65,44.5,44.63,96100.0,30.9679,31.0444,30.9401,31.0305,96100.0
2015-01-02 11:30:00,44.63,44.67,44.59,44.59,71500.0,31.0305,31.0583,31.0027,31.0027,71500.0
2015-01-02 11:40:00,44.6,44.61,44.49,44.51,93000.0,31.0096,31.0166,30.9332,30.9471,93000.0
2015-01-02 11:50:00,44.51,44.56,44.46,44.54,83100.0,30.9471,30.9818,30.9123,30.9679,83100.0
2015-01-02 12:00:00,44.55,44.69,44.53,44.67,91000.0,30.9749,31.0722,30.961,31.0583,91000.0
2015-01-02 12:10:00,44.67,44.71,44.64,44.68,97800.0,31.0583,31.0861,31.0375,31.0653,97800.0
2015-01-02 12:20:00,44.68,44.68,44.6,44.63,56400.0,31.0653,31.0653,31.0096,31.0305,56400.0
2015-01-02 12:30:00,44.63,44.65,44.59,44.64,36300.0,31.0305,31.0444,31.0027,31.0375,36300.0
2015-01-02 12:40:00,44.64,44.64,44.53,44.54,88900.0,31.0375,31.0375,30.961,30.9679,88900.0
2015-01-02 12:50:00,44.54,44.55,44.49,44.5,40800.0,30.9679,30.9749,30.9332,30.9401,40800.0
2015-01-02 13:00:00,44.5,44.56,44.5,44.52,24100.0,30.9401,30.9818,30.9401,30.954,24100.0
2015-01-02 13:10:00,44.52,44.52,44.48,44.48,19900.0,30.954,30.954,30.9262,30.9262,19900.0
2015-01-02 13:20:00,44.48,44.53,44.41,44.42,64300.0,30.9262,30.961,30.8775,30.8845,64300.0
2015-01-02 13:30:00,44.42,44.47,44.4,44.47,50400.0,30.8845,30.9193,30.8706,30.9193,50400.0
2015-01-02 13:40:00,44.47,44.51,44.44,44.5,32500.0,30.9193,30.9471,30.8984,30.9401,32500.0
2015-01-02 13:50:00,44.5,44.59,44.48,44.55,54400.0,30.9401,31.0027,30.9262,30.9749,54400.0
2015-01-02 14:00:00,44.55,44.64,44.54,44.64,86600.0,30.9749,31.0375,30.9679,31.0375,86600.0
2015-01-02 14:10:00,44.64,44.68,44.62,44.64,78000.0,31.0375,31.0653,31.0235,31.0375,78000.0
2015-01-02 14:20:00,44.64,44.73,44.63,44.69,110600.0,31.0375,31.1,31.0305,31.0722,110600.0
2015-01-02 14:30:00,44.69,44.75,44.67,44.75,74000.0,31.0722,31.1139,31.0583,31.1139,74000.0
2015-01-02 14:40:00,44.75,44.83,44.75,44.82,118600.0,31.1139,31.1696,31.1139,31.1626,118600.0
2015-01-02 14:50:00,44.82,44.85,44.78,44.79,123300.0,31.1626,31.1835,31.1348,31.1417,123300.0
2015-01-02 15:00:00,44.79,44.8,44.71,44.71,145900.0,31.1417,31.1487,31.0861,31.0861,145900.0
2015-01-02 15:10:00,44.72,44.72,44.64,44.66,143500.0,31.0931,31.0931,31.0375,31.0514,143500.0
2015-01-02 15:20:00,44.66,44.74,44.66,44.73,114100.0,31.0514,31.107,31.0514,31.1,114100.0
2015-01-02 15:30:00,44.73,44.79,44.72,44.76,107500.0,31.1,31.1417,31.0931,31.1209,107500.0
2015-01-02 15:40:00,44.76,44.9,44.75,44.9,215300.0,31.1209,31.2182,31.1139,31.2182,215300.0
2015-01-02 15:50:00,44.9,44.93,44.84,44.84,420100.0,31.2182,31.2391,31.1765,31.1765,420100.0
2015-01-05 09:30:00,44.55,44.77,44.41,44.44,173600.0,30.9749,31.1278,30.8775,30.8984,173600.0
2015-01-05 09:40:00,44.43,44.46,44.29,44.31,150700.0,30.8914,30.9123,30.7941,30.808,150700.0
2015-01-05 09:50:00,44.32,44.37,44.2,44.2,134400.0,30.815,30.8497,30.7315,30.7315,134400.0
2015-01-05 10:00:00,44.19,44.32,44.16,44.29,183600.0,30.7246,30.815,30.7037,30.7941,183600.0
2015-01-05 10:10:00,44.29,44.33,44.23,44.23,155600.0,30.7941,30.8219,30.7524,30.7524,155600.0
2015-01-05 10:20:00,44.23,44.34,44.17,44.29,507900.0,30.7524,30.8289,30.7107,30.7941,507900.0
2015-01-05 10:30:00,44.28,44.29,44.08,44.11,158400.0,30.7872,30.7941,30.6481,30.669,158400.0
2015-01-05 10:40:00,44.1,44.19,44.03,44.19,93400.0,30.662,30.7246,30.6133,30.7246,93400.0
2015-01-05 10:50:00,44.19,44.21,44.15,44.17,121400.0,30.7246,30.7385,30.6968,30.7107,121400.0
2015-01-05 11:00:00,44.17,44.18,44.07,44.14,103000.0,30.7107,30.7176,30.6411,30.6898,103000.0
2015-01-05 11:10:00,44.14,44.2,44.05,44.05,90300.0,30.6898,30.7315,30.6272,30.6272,90300.0
2015-01-05 11:20:00,44.06,44.09,44.01,44.02,54200.0,30.6342,30.655,30.5994,30.6064,54200.0
2015-01-05 11:30:00,44.02,44.07,44.0,44.06,50400.0,30.6064,30.6411,30.5925,30.6342,50400.0
2015-01-05 11:40:00,44.06,44.12,44.05,44.06,87400.0,30.6342,30.6759,30.6272,30.6342,87400.0
2015-01-05 11:50:00,44.06,44.09,43.98,44.01,89900.0,30.6342,30.655,30.5786,30.5994,89900.0
2015-01-05 12:00:00,44.01,44.02,43.95,43.96,115100.0,30.5994,30.6064,30.5577,30.5647,115100.0
2015-01-05 12:10:00,43.97,43.99,43.93,43.94,44400.0,30.5716,30.5855,30.5438,30.5508,44400.0
2015-01-05 12:20:00,43.93,43.94,43.86,43.87,90000.0,30.5438,30.5508,30.4951,30.5021,90000.0
2015-01-05 12:30:00,43.87,43.93,43.83,43.91,62200.0,30.5021,30.5438,30.4743,30.5299,62200.0
2015-01-05 12:40:00,43.93,43.95,43.89,43.9,81100.0,30.5438,30.5577,30.516,30.5229,81100.0
2015-01-05 12:50:00,43.9,43.91,43.8,43.86,65500.0,30.5229,30.5299,30.4534,30.4951,65500.0
2015-01-05 13:00:00,43.87,43.9,43.83,43.88,59500.0,30.5021,30.5229,30.4743,30.509,59500.0
2015-01-05 13:10:00,43.87,43.88,43.77,43.79,83200.0,30.5021,30.509,30.4326,30.4465,83200.0
2015-01-05 13:20:00,43.78,43.84,43.78,43.83,48500.0,30.4395,30.4812,30.4395,30.4743,48500.0
2015-01-05 13:30:00,43.83,43.94,43.82,43.9,72000.0,30.4743,30.5508,30.4673,30.5229,72000.0
2015-01-05 13:40:00,43.89,43.93,43.84,43.87,107900.0,30.516,30.5438,30.4812,30.5021,107900.0
2015-01-05 13:50:00,43.87,43.9,43.84,43.87,152600.0,30.5021,30.5229,30.4812,30.5021,152600.0
2015-01-05 14:00:00,43.86,43.87,43.78,43.8,100800.0,30.4951,30.5021,30.4395,30.4534,100800.0
2015-01-05 14:10:00,43.81,43.83,43.74,43.76,116200.0,30.4604,30.4743,30.4117,30.4256,116200.0
2015-01-05 14:20:00,43.76,43.84,43.76,43.81,97600.0,30.4256,30.4812,30.4256,30.4604,97600.0
2015-01-05 14:30:00,43.81,43.82,43.78,43.8,88800.0,30.4604,30.4673,30.4395,30.4534,88800.0
2015-01-05 14:40:00,43.8,43.85,43.76,43.78,103600.0,30.4534,30.4882,30.4256,30.4395,103600.0
2015-01-05 14:50:00,43.78,43.78,43.72,43.72,139700.0,30.4395,30.4395,30.3978,30.3978,139700.0
2015-01-05 15:00:00,43.72,43.75,43.69,43.74,175100.0,30.3978,30.4187,30.3769,30.4117,175100.0
2015-01-05 15:10:00,43.74,43.79,43.72,43.77,185000.0,30.4117,30.4465,30.3978,30.4326,185000.0
2015-01-05 15:20:00,43.76,43.82,43.73,43.77,183600.0,30.4256,30.4673,30.4047,30.4326,183600.0
2015-01-05 15:30:00,43.77,43.8,43.72,43.78,260700.0,30.4326,30.4534,30.3978,30.4395,260700.0
2015-01-05 15:40:00,43.77,43.83,43.74,43.82,315800.0,30.4326,30.4743,30.4117,30.4673,315800.0
2015-01-05 15:50:00,43.82,43.91,43.75,43.77,547200.0,30.4673,30.5299,30.4187,30.4326,547200.0
2015-01-06 09:30:00,43.9,44.0,43.71,43.72,273800.0,30.5229,30.5925,30.3908,30.3978,273800.0
2015-01-06 09:40:00,43.73,43.73,43.48,43.52,405200.0,30.4047,30.4047,30.2309,30.2587,405200.0
2015-01-06 09:50:00,43.52,43.6,43.5,43.52,208500.0,30.2587,30.3144,30.2448,30.2587,208500.0
2015-01-06 10:00:00,43.52,43.52,43.27,43.3,297700.0,30.2587,30.2587,30.0849,30.1058,297700.0
2015-01-06 10:10:00,43.31,43.63,43.31,43.61,350800.0,30.1127,30.3352,30.1127,30.3213,350800.0
2015-01-06 10:20:00,43.61,43.75,43.61,43.7,122700.0,30.3213,30.4187,30.3213,30.3839,122700.0
2015-01-06 10:30:00,43.69,43.7,43.58,43.58,111300.0,30.3769,30.3839,30.3005,30.3005,111300.0
2015-01-06 10:40:00,43.58,43.64,43.43,43.46,179300.0,30.3005,30.3422,30.1962,30.217,179300.0
2015-01-06 10:50:00,43.47,43.57,43.46,43.47,166500.0,30.224,30.2935,30.217,30.224,166500.0
2015-01-06 11:00:00,43.46,43.47,43.32,43.43,200900.0,30.217,30.224,30.1197,30.1962,200900.0
2015-01-06 11:10:00,43.44,43.47,43.29,43.31,220700.0,30.2031,30.224,30.0988,30.1127,220700.0
2015-01-06 11:20:00,43.31,43.36,43.27,43.3,100000.0,30.1127,30.1475,30.0849,30.1058,100000.0
2015-01-06 11:30:00,43.31,43.34,43.17,43.2,168100.0,30.1127,30.1336,30.0154,30.0362,168100.0
2015-01-06 11:40:00,43.2,43.24,43.12,43.19,112500.0,30.0362,30.0641,29.9806,30.0293,112500.0
2015-01-06 11:50:00,43.2,43.27,43.17,43.19,95000.0,30.0362,30.0849,30.0154,30.0293,95000.0
2015-01-06 12:00:00,43.19,43.2,43.07,43.13,156900.0,30.0293,30.0362,29.9459,29.9876,156900.0
2015-01-06 12:10:00,43.13,43.17,43.07,43.12,113800.0,29.9876,30.0154,29.9459,29.9806,113800.0
2015-01-06 12:20:00,43.12,43.2,43.1,43.17,127500.0,29.9806,30.0362,29.9667,30.0154,127500.0
2015-01-06 12:30:00,43.17,43.26,43.14,43.25,73300.0,30.0154,30.078,29.9945,30.071,73300.0
2015-01-06 12:40:00,43.25,43.29,43.16,43.22,226600.0,30.071,30.0988,30.0084,30.0502,226600.0
2015-01-06 12:50:00,43.22,43.34,43.21,43.28,92500.0,30.0502,30.1336,30.0432,30.0919,92500.0
2015-01-06 13:00:00,43.28,43.29,43.13,43.13,144100.0,30.0919,30.0988,29.9876,29.9876,144100.0
2015-01-06 13:10:00,43.13,43.15,42.96,42.96,205600.0,29.9876,30.0015,29.8694,29.8694,205600.0
2015-01-06 13:20:00,42.96,43.0,42.9,42.96,173800.0,29.8694,29.8972,29.8277,29.8694,173800.0
2015-01-06 13:30:00,42.95,42.98,42.89,42.93,138100.0,29.8624,29.8833,29.8207,29.8485,138100.0
2015-01-06 13:40:00,42.93,42.95,42.87,42.93,117700.0,29.8485,29.8624,29.8068,29.8485,117700.0
2015-01-06 13:50:00,42.95,43.05,42.92,43.05,145900.0,29.8624,29.932,29.8416,29.932,145900.0
2015-01-06 14:00:00,43.05,43.17,43.04,43.11,174000.0,29.932,30.0154,29.925,29.9737,174000.0
2015-01-06 14:10:00,43.11,43.12,43.04,43.05,194000.0,29.9737,29.9806,29.925,29.932,194000.0
2015-01-06 14:20:00,43.05,43.15,43.03,43.15,155200.0,29.932,30.0015,29.918,30.0015,155200.0
2015-01-06 14:30:00,43.15,43.26,43.13,43.26,192500.0,30.0015,30.078,29.9876,30.078,192500.0
2015-01-06 14:40:00,43.26,43.44,43.23,43.4,283600.0,30.078,30.2031,30.0571,30.1753,283600.0
2015-01-06 14:50:00,43.4,43.43,43.28,43.3,150100.0,30.1753,30.1962,30.0919,30.1058,150100.0
2015-01-06 15:00:00,43.3,43.32,43.22,43.25,145500.0,30.1058,30.1197,30.0502,30.071,145500.0
2015-01-06 15:10:00,43.25,43.37,43.24,43.35,152400.0,30.071,30.1544,30.0641,30.1405,152400.0
2015-01-06 15:20:00,43.35,43.45,43.31,43.43,248700.0,30.1405,30.2101,30.1127,30.1962,248700.0
2015-01-06 15:30:00,43.43,43.43,43.24,43.25,272500.0,30.1962,30.1962,30.0641,30.071,272500.0
2015-01-06 15:40:00,43.25,43.39,43.21,43.36,315700.0,30.071,30.1683,30.0432,30.1475,315700.0
2015-01-06 15:50:00,43.36,43.37,43.15,43.15,589600.0,30.1475,30.1544,30.0015,30.0015,589600.0
2015-01-07 09:30:00,43.6,43.69,43.44,43.46,165600.0,30.3144,30.3769,30.2031,30.217,165600.0
2015-01-07 09:40:00,43.46,43.57,43.42,43.5,167600.0,30.217,30.2935,30.1892,30.2448,167600.0
2015-01-07 09:50:00,43.51,43.59,43.48,43.58,62700.0,30.2518,30.3074,30.2309,30.3005,62700.0
2015-01-07 10:00:00,43.59,43.61,43.51,43.53,99900.0,30.3074,30.3213,30.2518,30.2657,99900.0
2015-01-07 10:10:00,43.53,43.53,43.4,43.47,81400.0,30.2657,30.2657,30.1753,30.224,81400.0
2015-01-07 10:20:00,43.47,43.47,43.31,43.37,103100.0,30.224,30.224,30.1127,30.1544,103100.0
2015-01-07 10:30:00,43.37,43.42,43.29,43.32,72400.0,30.1544,30.1892,30.0988,30.1197,72400.0
2015-01-07 10:40:00,43.32,43.41,43.27,43.4,122300.0,30.1197,30.1823,30.0849,30.1753,122300.0
2015-01-07 10:50:00,43.4,43.49,43.39,43.41,92200.0,30.1753,30.2379,30.1683,30.1823,92200.0
2015-01-07 11:00:00,43.41,43.45,43.28,43.34,179700.0,30.1823,30.2101,30.0919,30.1336,179700.0
2015-01-07 11:10:00,43.34,43.36,43.28,43.3,125200.0,30.1336,30.1475,30.0919,30.1058,125200.0
2015-01-07 11:20:00,43.3,43.33,43.14,43.16,201600.0,30.1058,30.1266,29.9945,30.0084,201600.0
2015-01-07 11:30:00,43.16,43.27,43.15,43.27,94000.0,30.0084,30.0849,30.0015,30.0849,94000.0
2015-01-07 11:40:00,43.27,43.36,43.26,43.35,66400.0,30.0849,30.1475,30.078,30.1405,66400.0
2015-01-07 11:50:00,43.36,43.52,43.35,43.52,140300.0,30.1475,30.2587,30.1405,30.2587,140300.0
2015-01-07 12:00:00,43.51,43.59,43.48,43.58,124600.0,30.2518,30.3074,30.2309,30.3005,124600.0
2015-01-07 12:10:00,43.56,43.57,43.4,43.53,120000.0,30.2865,30.2935,30.1753,30.2657,120000.0
2015-01-07 12:20:00,43.53,43.56,43.46,43.5,133200.0,30.2657,30.2865,30.217,30.2448,133200.0
2015-01-07 12:30:00,43.5,43.53,43.42,43.5,45900.0,30.2448,30.2657,30.1892,30.2448,45900.0
2015-01-07 12:40:00,43.51,43.51,43.42,43.44,72700.0,30.2518,30.2518,30.1892,30.2031,72700.0
2015-01-07 12:50:00,43.44,43.46,43.42,43.45,44100.0,30.2031,30.217,30.1892,30.2101,44100.0
2015-01-07 13:00:00,43.45,43.51,43.42,43.43,54300.0,30.2101,30.2518,30.1892,30.1962,54300.0
2015-01-07 13:10:00,43.42,43.48,43.42,43.48,39500.0,30.1892,30.2309,30.1892,30.2309,39500.0
2015-01-07 13:20:00,43.47,43.48,43.36,43.36,54400.0,30.224,30.2309,30.1475,30.1475,54400.0
2015-01-07 13:30:00,43.37,43.46,43.35,43.45,54900.0,30.1544,30.217,30.1405,30.2101,54900.0
2015-01-07 13:40:00,43.46,43.54,43.45,43.54,66400.0,30.217,30.2726,30.2101,30.2726,66400.0
2015-01-07 13:50:00,43.55,43.55,43.5,43.51,45600.0,30.2796,30.2796,30.2448,30.2518,45600.0
2015-01-07 14:00:00,43.51,43.61,43.41,43.6,144000.0,30.2518,30.3213,30.1823,30.3144,144000.0
2015-01-07 14:10:00,43.61,43.64,43.51,43.55,81100.0,30.3213,30.3422,30.2518,30.2796,81100.0
2015-01-07 14:20:00,43.56,43.61,43.53,43.55,93900.0,30.2865,30.3213,30.2657,30.2796,93900.0
2015-01-07 14:30:00,43.55,43.63,43.55,43.6,118600.0,30.2796,30.3352,30.2796,30.3144,118600.0
2015-01-07 14:40:00,43.59,43.6,43.49,43.51,66700.0,30.3074,30.3144,30.2379,30.2518,66700.0
2015-01-07 14:50:00,43.51,43.51,43.39,43.41,106900.0,30.2518,30.2518,30.1683,30.1823,106900.0
2015-01-07 15:00:00,43.42,43.49,43.39,43.49,99000.0,30.1892,30.2379,30.1683,30.2379,99000.0
2015-01-07 15:10:00,43.49,43.49,43.4,43.48,84700.0,30.2379,30.2379,30.1753,30.2309,84700.0
2015-01-07 15:20:00,43.47,43.5,43.42,43.49,107800.0,30.224,30.2448,30.1892,30.2379,107800.0
2015-01-07 15:30:00,43.48,43.52,43.44,43.47,105000.0,30.2309,30.2587,30.2031,30.224,105000.0
2015-01-07 15:40:00,43.46,43.52,43.44,43.5,212000.0,30.217,30.2587,30.2031,30.2448,212000.0
2015-01-07 15:50:00,43.5,43.55,43.47,43.54,486600.0,30.2448,30.2796,30.224,30.2726,486600.0
2015-01-08 09:30:00,43.97,44.0,43.83,43.92,189900.0,30.5716,30.5925,30.4743,30.5368,189900.0
2015-01-08 09:40:00,43.93,44.01,43.9,43.92,122600.0,30.5438,30.5994,30.5229,30.5368,122600.0
2015-01-08 09:50:00,43.93,43.94,43.87,43.94,97900.0,30.5438,30.5508,30.5021,30.5508,97900.0
2015-01-08 10:00:00,43.95,44.01,43.88,43.88,397100.0,30.5577,30.5994,30.509,30.509,397100.0
2015-01-08 10:10:00,43.89,43.92,43.82,43.84,561600.0,30.516,30.5368,30.4673,30.4812,561600.0
2015-01-08 10:20:00,43.84,43.91,43.83,43.87,210900.0,30.4812,30.5299,30.4743,30.5021,210900.0
2015-01-08 10:30:00,43.87,43.88,43.79,43.83,209200.0,30.5021,30.509,30.4465,30.4743,209200.0
2015-01-08 10:40:00,43.84,43.9,43.82,43.88,185300.0,30.4812,30.5229,30.4673,30.509,185300.0
2015-01-08 10:50:00,43.88,44.01,43.86,44.01,189500.0,30.509,30.5994,30.4951,30.5994,189500.0
2015-01-08 11:00:00,44.01,44.09,44.01,44.05,216400.0,30.5994,30.655,30.5994,30.6272,216400.0
2015-01-08 11:10:00,44.05,44.06,43.97,44.03,188700.0,30.6272,30.6342,30.5716,30.6133,188700.0
2015-01-08 11:20:00,44.03,44.04,44.0,44.02,83900.0,30.6133,30.6203,30.5925,30.6064,83900.0
2015-01-08 11:30:00,44.02,44.03,43.92,43.96,86000.0,30.6064,30.6133,30.5368,30.5647,86000.0
2015-01-08 11:40:00,43.96,44.0,43.94,43.98,72800.0,30.5647,30.5925,30.5508,30.5786,72800.0
2015-01-08 11:50:00,43.98,44.0,43.95,43.99,140900.0,30.5786,30.5925,30.5577,30.5855,140900.0
2015-01-08 12:00:00,43.99,44.0,43.96,43.97,83700.0,30.5855,30.5925,30.5647,30.5716,83700.0
2015-01-08 12:10:00,43.97,43.97,43.85,43.89,152500.0,30.5716,30.5716,30.4882,30.516,152500.0
2015-01-08 12:20:00,43.89,43.96,43.87,43.96,123500.0,30.516,30.5647,30.5021,30.5647,123500.0
2015-01-08 12:30:00,43.96,43.98,43.93,43.96,86000.0,30.5647,30.5786,30.5438,30.5647,86000.0
2015-01-08 12:40:00,43.96,43.99,43.95,43.98,94800.0,30.5647,30.5855,30.5577,30.5786,94800.0
2015-01-08 12:50:00,43.98,44.01,43.85,44.0,194600.0,30.5786,30.5994,30.4882,30.5925,194600.0
2015-01-08 13:00:00,43.99,44.04,43.95,44.03,73500.0,30.5855,30.6203,30.5577,30.6133,73500.0
2015-01-08 13:10:00,44.04,44.05,44.01,44.05,104700.0,30.6203,30.6272,30.5994,30.6272,104700.0
2015-01-08 13:20:00,44.05,44.05,44.03,44.05,135400.0,30.6272,30.6272,30.6133,30.6272,135400.0
2015-01-08 13:30:00,44.05,44.05,44.02,44.02,90400.0,30.6272,30.6272,30.6064,30.6064,90400.0
2015-01-08 13:40:00,44.03,44.05,44.0,44.0,144100.0,30.6133,30.6272,30.5925,30.5925,144100.0
2015-01-08 13:50:00,44.01,44.02,43.92,43.95,72900.0,30.5994,30.6064,30.5368,30.5577,72900.0
2015-01-08 14:00:00,43.95,43.99,43.92,43.98,90500.0,30.5577,30.5855,30.5368,30.5786,90500.0
2015-01-08 14:10:00,43.98,44.0,43.95,43.99,86700.0,30.5786,30.5925,30.5577,30.5855,86700.0
2015-01-08 14:20:00,43.98,44.01,43.96,44.0,272500.0,30.5786,30.5994,30.5647,30.5925,272500.0
2015-01-08 14:30:00,44.0,44.11,43.99,44.1,318500.0,30.5925,30.669,30.5855,30.662,318500.0
2015-01-08 14:40:00,44.1,44.16,44.07,44.1,128800.0,30.662,30.7037,30.6411,30.662,128800.0
2015-01-08 14:50:00,44.1,44.14,44.09,44.09,63700.0,30.662,30.6898,30.655,30.655,63700.0
2015-01-08 15:00:00,44.09,44.15,44.07,44.1,138000.0,30.655,30.6968,30.6411,30.662,138000.0
2015-01-08 15:10:00,44.1,44.14,44.08,44.12,199500.0,30.662,30.6898,30.6481,30.6759,199500.0
2015-01-08 15:20:00,44.13,44.15,44.11,44.12,299300.0,30.6829,30.6968,30.669,30.6759,299300.0
2015-01-08 15:30:00,44.13,44.13,44.01,44.02,288100.0,30.6829,30.6829,30.5994,30.6064,288100.0
2015-01-08 15:40:00,44.02,44.03,43.87,43.88,720000.0,30.6064,30.6133,30.5021,30.509,720000.0
2015-01-08 15:50:00,43.89,43.89,43.77,43.88,1270500.0,30.516,30.516,30.4326,30.509,1270500.0
2015-01-09 09:30:00,43.88,44.03,43.6,43.75,210400.0,30.509,30.6133,30.3144,30.4187,210400.0
2015-01-09 09:40:00,43.76,43.82,43.49,43.51,141000.0,30.4256,30.4673,30.2379,30.2518,141000.0
2015-01-09 09:50:00,43.49,43.53,43.34,43.38,126600.0,30.2379,30.2657,30.1336,30.1614,126600.0
2015-01-09 10:00:00,43.38,43.46,43.35,43.44,136600.0,30.1614,30.217,30.1405,30.2031,136600.0
2015-01-09 10:10:00,43.45,43.5,43.41,43.43,142100.0,30.2101,30.2448,30.1823,30.1962,142100.0
2015-01-09 10:20:00,43.44,43.44,43.24,43.25,199600.0,30.2031,30.2031,30.0641,30.071,199600.0
2015-01-09 10:30:00,43.25,43.25,43.11,43.2,255300.0,30.071,30.071,29.9737,30.0362,255300.0
2015-01-09 10:40:00,43.19,43.2,43.08,43.15,193600.0,30.0293,30.0362,29.9528,30.0015,193600.0
2015-01-09 10:50:00,43.16,43.25,43.13,43.17,162900.0,30.0084,30.071,29.9876,30.0154,162900.0
2015-01-09 11:00:00,43.16,43.17,43.1,43.14,212400.0,30.0084,30.0154,29.9667,29.9945,212400.0
2015-01-09 11:10:00,43.13,43.14,43.01,43.05,127200.0,29.9876,29.9945,29.9041,29.932,127200.0
2015-01-09 11:20:00,43.05,43.1,43.0,43.03,103600.0,29.932,29.9667,29.8972,29.918,103600.0
2015-01-09 11:30:00,43.04,43.1,42.97,43.08,146000.0,29.925,29.9667,29.8763,29.9528,146000.0
2015-01-09 11:40:00,43.09,43.17,43.03,43.15,104600.0,29.9598,30.0154,29.918,30.0015,104600.0
2015-01-09 11:50:00,43.14,43.15,43.08,43.11,143800.0,29.9945,30.0015,29.9528,29.9737,143800.0
2015-01-09 12:00:00,43.11,43.12,43.03,43.06,125500.0,29.9737,29.9806,29.918,29.9389,125500.0
2015-01-09 12:10:00,43.05,43.08,43.01,43.07,142100.0,29.932,29.9528,29.9041,29.9459,142100.0
2015-01-09 12:20:00,43.06,43.07,42.95,42.97,173800.0,29.9389,29.9459,29.8624,29.8763,173800.0
2015-01-09 12:30:00,42.97,42.99,42.9,42.92,115600.0,29.8763,29.8902,29.8277,29.8416,115600.0
2015-01-09 12:40:00,42.93,42.96,42.88,42.94,131900.0,29.8485,29.8694,29.8138,29.8555,131900.0
2015-01-09 12:50:00,42.94,42.94,42.85,42.86,115700.0,29.8555,29.8555,29.7929,29.7998,115700.0
2015-01-09 13:00:00,42.86,42.92,42.82,42.91,98700.0,29.7998,29.8416,29.772,29.8346,98700.0
2015-01-09 13:10:00,42.91,43.07,42.9,43.05,80800.0,29.8346,29.9459,29.8277,29.932,80800.0
2015-01-09 13:20:00,43.06,43.08,42.94,42.94,74500.0,29.9389,29.9528,29.8555,29.8555,74500.0
2015-01-09 13:30:00,42.95,43.03,42.95,43.0,119000.0,29.8624,29.918,29.8624,29.8972,119000.0
2015-01-09 13:40:00,43.0,43.01,42.9,42.97,195800.0,29.8972,29.9041,29.8277,29.8763,195800.0
2015-01-09 13:50:00,42.96,43.02,42.96,43.0,166800.0,29.8694,29.9111,29.8694,29.8972,166800.0
2015-01-09 14:00:00,43.0,43.0,42.94,42.95,138600.0,29.8972,29.8972,29.8555,29.8624,138600.0
2015-01-09 14:10:00,42.94,42.96,42.88,42.9,81100.0,29.8555,29.8694,29.8138,29.8277,81100.0
2015-01-09 14:20:00,42.9,42.95,42.87,42.92,77600.0,29.8277,29.8624,29.8068,29.8416,77600.0
2015-01-09 14:30:00,42.93,42.99,42.88,42.98,208400.0,29.8485,29.8902,29.8138,29.8833,208400.0
2015-01-09 14:40:00,43.0,43.01,42.93,42.94,200600.0,29.8972,29.9041,29.8485,29.8555,200600.0
2015-01-09 14:50:00,42.95,42.99,42.93,42.99,127700.0,29.8624,29.8902,29.8485,29.8902,127700.0
2015-01-09 15:00:00,42.98,43.03,42.95,43.02,266500.0,29.8833,29.918,29.8624,29.9111,266500.0
2015-01-09 15:10:00,43.02,43.07,43.01,43.01,154600.0,29.9111,29.9459,29.9041,29.9041,154600.0
2015-01-09 15:20:00,43.02,43.04,42.93,42.95,224800.0,29.9111,29.925,29.8485,29.8624,224800.0
2015-01-09 15:30:00,42.96,43.0,42.92,43.0,419500.0,29.8694,29.8972,29.8416,29.8972,419500.0
2015-01-09 15:40:00,43.0,43.08,43.0,43.05,391900.0,29.8972,29.9528,29.8972,29.932,391900.0
2015-01-09 15:50:00,43.04,43.05,42.96,42.97,732900.0,29.925,29.932,29.8694,29.8763,732900.0
2015-01-12 09:30:00,42.98,43.13,42.6,42.74,214100.0,29.8833,29.9876,29.6191,29.7164,214100.0
2015-01-12 09:40:00,42.74,42.76,42.5,42.51,175300.0,29.7164,29.7303,29.5495,29.5565,175300.0
2015-01-12 09:50:00,42.51,42.63,42.47,42.61,121000.0,29.5565,29.6399,29.5287,29.626,121000.0
2015-01-12 10:00:00,42.61,42.61,42.49,42.5,155300.0,29.626,29.626,29.5426,29.5495,155300.0
2015-01-12 10:10:00,42.51,42.58,42.44,42.58,112400.0,29.5565,29.6052,29.5078,29.6052,112400.0
2015-01-12 10:20:00,42.58,42.61,42.47,42.49,150800.0,29.6052,29.626,29.5287,29.5426,150800.0
2015-01-12 10:30:00,42.49,42.64,42.49,42.64,87200.0,29.5426,29.6469,29.5426,29.6469,87200.0
2015-01-12 10:40:00,42.65,42.75,42.61,42.73,81800.0,29.6538,29.7234,29.626,29.7095,81800.0
2015-01-12 10:50:00,42.72,42.73,42.62,42.73,60600.0,29.7025,29.7095,29.633,29.7095,60600.0
2015-01-12 11:00:00,42.73,42.83,42.73,42.77,89200.0,29.7095,29.779,29.7095,29.7373,89200.0
2015-01-12 11:10:00,42.77,42.84,42.7,42.76,113700.0,29.7373,29.7859,29.6886,29.7303,113700.0
2015-01-12 11:20:00,42.77,42.77,42.67,42.69,95500.0,29.7373,29.7373,29.6677,29.6817,95500.0
2015-01-12 11:30:00,42.68,42.76,42.65,42.74,69000.0,29.6747,29.7303,29.6538,29.7164,69000.0
2015-01-12 11:40:00,42.73,42.74,42.62,42.63,69200.0,29.7095,29.7164,29.633,29.6399,69200.0
2015-01-12 11:50:00,42.63,42.65,42.58,42.62,77700.0,29.6399,29.6538,29.6052,29.633,77700.0
2015-01-12 12:00:00,42.62,42.72,42.62,42.7,52600.0,29.633,29.7025,29.633,29.6886,52600.0
2015-01-12 12:10:00,42.7,42.74,42.63,42.69,78400.0,29.6886,29.7164,29.6399,29.6817,78400.0
2015-01-12 12:20:00,42.7,42.74,42.65,42.66,93400.0,29.6886,29.7164,29.6538,29.6608,93400.0
2015-01-12 12:30:00,42.66,42.76,42.66,42.73,61300.0,29.6608,29.7303,29.6608,29.7095,61300.0
2015-01-12 12:40:00,42.72,42.73,42.63,42.66,57900.0,29.7025,29.7095,29.6399,29.6608,57900.0
2015-01-12 12:50:00,42.65,42.73,42.61,42.67,106900.0,29.6538,29.7095,29.626,29.6677,106900.0
2015-01-12 13:00:00,42.67,42.7,42.61,42.65,81000.0,29.6677,29.6886,29.626,29.6538,81000.0
2015-01-12 13:10:00,42.65,42.68,42.62,42.63,54300.0,29.6538,29.6747,29.633,29.6399,54300.0
2015-01-12 13:20:00,42.64,42.64,42.56,42.56,77800.0,29.6469,29.6469,29.5913,29.5913,77800.0
2015-01-12 13:30:00,42.56,42.62,42.56,42.59,122000.0,29.5913,29.633,29.5913,29.6121,122000.0
2015-01-12 13:40:00,42.59,42.63,42.57,42.61,150200.0,29.6121,29.6399,29.5982,29.626,150200.0
2015-01-12 13:50:00,42.61,42.62,42.56,42.57,57700.0,29.626,29.633,29.5913,29.5982,57700.0
2015-01-12 14:00:00,42.58,42.62,42.56,42.6,79800.0,29.6052,29.633,29.5913,29.6191,79800.0
2015-01-12 14:10:00,42.61,42.64,42.56,42.56,57300.0,29.626,29.6469,29.5913,29.5913,57300.0
2015-01-12 14:20:00,42.56,42.57,42.5,42.52,60200.0,29.5913,29.5982,29.5495,29.5635,60200.0
2015-01-12 14:30:00,42.53,42.54,42.47,42.48,57400.0,29.5704,29.5774,29.5287,29.5356,57400.0
2015-01-12 14:40:00,42.48,42.51,42.45,42.5,57200.0,29.5356,29.5565,29.5148,29.5495,57200.0
2015-01-12 14:50:00,42.5,42.55,42.45,42.55,93300.0,29.5495,29.5843,29.5148,29.5843,93300.0
2015-01-12 15:00:00,42.55,42.58,42.52,42.55,129500.0,29.5843,29.6052,29.5635,29.5843,129500.0
2015-01-12 15:10:00,42.55,42.62,42.53,42.58,102700.0,29.5843,29.633,29.5704,29.6052,102700.0
2015-01-12 15:20:00,42.58,42.62,42.52,42.55,148500.0,29.6052,29.633,29.5635,29.5843,148500.0
2015-01-12 15:30:00,42.55,42.57,42.47,42.52,116500.0,29.5843,29.5982,29.5287,29.5635,116500.0
2015-01-12 15:40:00,42.53,42.69,42.53,42.63,208800.0,29.5704,29.6817,29.5704,29.6399,208800.0
2015-01-12 15:50:00,42.64,42.65,42.54,42.58,413000.0,29.6469,29.6538,29.5774,29.6052,413000.0
2015-01-13 09:30:00,42.8,43.02,42.71,42.81,464600.0,29.7581,29.9111,29.6956,29.7651,464600.0
2015-01-13 09:40:00,42.82,42.96,42.79,42.91,205700.0,29.772,29.8694,29.7512,29.8346,205700.0
2015-01-13 09:50:00,42.91,43.0,42.84,42.94,178400.0,29.8346,29.8972,29.7859,29.8555,178400.0
2015-01-13 10:00:00,42.94,43.01,42.85,42.85,154500.0,29.8555,29.9041,29.7929,29.7929,154500.0
2015-01-13 10:10:00,42.84,42.87,42.79,42.82,194800.0,29.7859,29.8068,29.7512,29.772,194800.0
2015-01-13 10:20:00,42.81,42.91,42.8,42.89,79600.0,29.7651,29.8346,29.7581,29.8207,79600.0
2015-01-13 10:30:00,42.89,42.93,42.83,42.9,129000.0,29.8207,29.8485,29.779,29.8277,129000.0
2015-01-13 10:40:00,42.91,42.97,42.83,42.83,157400.0,29.8346,29.8763,29.779,29.779,157400.0
2015-01-13 10:50:00,42.84,42.93,42.83,42.87,120800.0,29.7859,29.8485,29.779,29.8068,120800.0
2015-01-13 11:00:00,42.87,42.88,42.78,42.79,131700.0,29.8068,29.8138,29.7442,29.7512,131700.0
2015-01-13 11:10:00,42.79,42.81,42.69,42.69,136300.0,29.7512,29.7651,29.6817,29.6817,136300.0
2015-01-13 11:20:00,42.69,42.7,42.61,42.64,126000.0,29.6817,29.6886,29.626,29.6469,126000.0
2015-01-13 11:30:00,42.64,42.66,42.53,42.55,94100.0,29.6469,29.6608,29.5704,29.5843,94100.0
2015-01-13 11:40:00,42.54,42.57,42.47,42.57,115000.0,29.5774,29.5982,29.5287,29.5982,115000.0
2015-01-13 11:50:00,42.57,42.6,42.52,42.54,77900.0,29.5982,29.6191,29.5635,29.5774,77900.0
2015-01-13 12:00:00,42.55,42.56,42.39,42.4,131200.0,29.5843,29.5913,29.4731,29.48,131200.0
2015-01-13 12:10:00,42.4,42.43,42.37,42.4,98000.0,29.48,29.5009,29.4592,29.48,98000.0
2015-01-13 12:20:00,42.4,42.4,42.32,42.38,68000.0,29.48,29.48,29.4244,29.4661,68000.0
2015-01-13 12:30:00,42.38,42.39,42.32,42.36,78000.0,29.4661,29.4731,29.4244,29.4522,78000.0
2015-01-13 12:40:00,42.36,42.37,42.3,42.36,319000.0,29.4522,29.4592,29.4105,29.4522,319000.0
2015-01-13 12:50:00,42.37,42.4,42.34,42.4,89000.0,29.4592,29.48,29.4383,29.48,89000.0
2015-01-13 13:00:00,42.4,42.44,42.38,42.38,61600.0,29.48,29.5078,29.4661,29.4661,61600.0
2015-01-13 13:10:00,42.38,42.4,42.36,42.37,45300.0,29.4661,29.48,29.4522,29.4592,45300.0
2015-01-13 13:20:00,42.37,42.37,42.18,42.22,204400.0,29.4592,29.4592,29.3271,29.3549,204400.0
2015-01-13 13:30:00,42.22,42.23,42.13,42.14,153900.0,29.3549,29.3618,29.2923,29.2992,153900.0
2015-01-13 13:40:00,42.14,42.22,42.1,42.19,86600.0,29.2992,29.3549,29.2714,29.334,86600.0
2015-01-13 13:50:00,42.18,42.18,41.93,42.05,215400.0,29.3271,29.3271,29.1532,29.2367,215400.0
2015-01-13 14:00:00,42.05,42.05,41.88,41.92,249800.0,29.2367,29.2367,29.1185,29.1463,249800.0
2015-01-13 14:10:00,41.93,41.95,41.81,41.88,167400.0,29.1532,29.1671,29.0698,29.1185,167400.0
2015-01-13 14:20:00,41.88,41.98,41.84,41.96,118200.0,29.1185,29.188,29.0907,29.1741,118200.0
2015-01-13 14:30:00,41.96,41.99,41.92,41.95,108500.0,29.1741,29.195,29.1463,29.1671,108500.0
2015-01-13 14:40:00,41.95,42.01,41.93,41.98,109400.0,29.1671,29.2089,29.1532,29.188,109400.0
2015-01-13 14:50:00,41.98,42.02,41.79,41.8,137500.0,29.188,29.2158,29.0559,29.0628,137500.0
2015-01-13 15:00:00,41.8,41.86,41.77,41.78,199200.0,29.0628,29.1046,29.042,29.0489,199200.0
2015-01-13 15:10:00,41.78,42.01,41.78,41.96,179400.0,29.0489,29.2089,29.0489,29.1741,179400.0
2015-01-13 15:20:00,41.96,42.02,41.93,41.94,229500.0,29.1741,29.2158,29.1532,29.1602,229500.0
2015-01-13 15:30:00,41.94,42.23,41.94,42.2,309200.0,29.1602,29.3618,29.1602,29.341,309200.0
2015-01-13 15:40:00,42.2,42.24,42.05,42.06,245600.0,29.341,29.3688,29.2367,29.2436,245600.0
2015-01-13 15:50:00,42.06,42.11,42.0,42.1,483000.0,29.2436,29.2784,29.2019,29.2714,483000.0
2015-01-14 09:30:00,41.51,41.59,41.22,41.46,368300.0,28.8612,28.9168,28.6596,28.8265,368300.0
2015-01-14 09:40:00,41.45,41.64,41.45,41.62,210100.0,28.8195,28.9516,28.8195,28.9377,210100.0
2015-01-14 09:50:00,41.62,41.65,41.52,41.64,167100.0,28.9377,28.9586,28.8682,28.9516,167100.0
2015-01-14 10:00:00,41.64,41.7,41.53,41.6,285900.0,28.9516,28.9933,28.8751,28.9238,285900.0
2015-01-14 10:10:00,41.6,41.61,41.48,41.49,228900.0,28.9238,28.9307,28.8404,28.8473,228900.0
2015-01-14 10:20:00,41.49,41.55,41.46,41.54,320600.0,28.8473,28.889,28.8265,28.8821,320600.0
2015-01-14 10:30:00,41.54,41.6,41.44,41.5,214900.0,28.8821,28.9238,28.8125,28.8543,214900.0
2015-01-14 10:40:00,41.5,41.53,41.47,41.5,153900.0,28.8543,28.8751,28.8334,28.8543,153900.0
2015-01-14 10:50:00,41.5,41.53,41.43,41.47,98200.0,28.8543,28.8751,28.8056,28.8334,98200.0
2015-01-14 11:00:00,41.48,41.48,41.38,41.42,180200.0,28.8404,28.8404,28.7708,28.7986,180200.0
2015-01-14 11:10:00,41.42,41.44,41.28,41.28,136800.0,28.7986,28.8125,28.7013,28.7013,136800.0
2015-01-14 11:20:00,41.28,41.36,41.22,41.3,190800.0,28.7013,28.7569,28.6596,28.7152,190800.0
2015-01-14 11:30:00,41.3,41.31,41.16,41.28,649500.0,28.7152,28.7222,28.6179,28.7013,649500.0
2015-01-14 11:40:00,41.28,41.31,41.26,41.28,260400.0,28.7013,28.7222,28.6874,28.7013,260400.0
2015-01-14 11:50:00,41.27,41.3,41.16,41.17,246200.0,28.6943,28.7152,28.6179,28.6248,246200.0
2015-01-14 12:00:00,41.18,41.2,41.07,41.08,212300.0,28.6318,28.6457,28.5553,28.5622,212300.0
2015-01-14 12:10:00,41.07,41.1,40.98,41.05,403800.0,28.5553,28.5762,28.4927,28.5414,403800.0
2015-01-14 12:20:00,41.04,41.11,41.03,41.09,162400.0,28.5344,28.5831,28.5275,28.5692,162400.0
2015-01-14 12:30:00,41.1,41.13,41.04,41.07,174500.0,28.5762,28.597,28.5344,28.5553,174500.0
2015-01-14 12:40:00,41.07,41.12,40.95,41.0,241800.0,28.5553,28.5901,28.4719,28.5066,241800.0
2015-01-14 12:50:00,41.01,41.01,40.95,41.0,168400.0,28.5136,28.5136,28.4719,28.5066,168400.0
2015-01-14 13:00:00,41.0,41.04,40.94,40.94,111500.0,28.5066,28.5344,28.4649,28.4649,111500.0
2015-01-14 13:10:00,40.95,40.97,40.9,40.97,110600.0,28.4719,28.4858,28.4371,28.4858,110600.0
2015-01-14 13:20:00,40.97,40.97,40.88,40.92,95500.0,28.4858,28.4858,28.4232,28.451,95500.0
2015-01-14 13:30:00,40.92,40.93,40.86,40.86,104900.0,28.451,28.458,28.4093,28.4093,104900.0
2015-01-14 13:40:00,40.86,40.91,40.77,40.88,194000.0,28.4093,28.444,28.3467,28.4232,194000.0
2015-01-14 13:50:00,40.88,40.95,40.83,40.91,143600.0,28.4232,28.4719,28.3884,28.444,143600.0
2015-01-14 14:00:00,40.91,40.96,40.88,40.91,109800.0,28.444,28.4788,28.4232,28.444,109800.0
2015-01-14 14:10:00,40.91,41.05,40.89,41.04,203700.0,28.444,28.5414,28.4301,28.5344,203700.0
2015-01-14 14:20:00,41.04,41.06,40.97,41.05,192000.0,28.5344,28.5483,28.4858,28.5414,192000.0
2015-01-14 14:30:00,41.06,41.22,41.05,41.17,416300.0,28.5483,28.6596,28.5414,28.6248,416300.0
2015-01-14 14:40:00,41.16,41.2,41.11,41.12,254500.0,28.6179,28.6457,28.5831,28.5901,254500.0
2015-01-14 14:50:00,41.11,41.12,41.02,41.03,181300.0,28.5831,28.5901,28.5205,28.5275,181300.0
2015-01-14 15:00:00,41.03,41.09,41.03,41.04,489500.0,28.5275,28.5692,28.5275,28.5344,489500.0
2015-01-14 15:10:00,41.04,41.21,40.97,41.15,554900.0,28.5344,28.6526,28.4858,28.6109,554900.0
2015-01-14 15:20:00,41.16,41.21,41.12,41.18,389600.0,28.6179,28.6526,28.5901,28.6318,389600.0
2015-01-14 15:30:00,41.18,41.23,41.12,41.23,426400.0,28.6318,28.6665,28.5901,28.6665,426400.0
2015-01-14 15:40:00,41.23,41.33,41.2,41.29,413200.0,28.6665,28.7361,28.6457,28.7083,413200.0
2015-01-14 15:50:00,41.29,41.35,41.28,41.32,745300.0,28.7083,28.75,28.7013,28.7291,745300.0
2015-01-15 09:30:00,41.23,41.35,40.99,41.01,482600.0,28.6665,28.75,28.4997,28.5136,482600.0
2015-01-15 09:40:00,41.01,41.19,40.97,41.05,327000.0,28.5136,28.6387,28.4858,28.5414,327000.0
2015-01-15 09:50:00,41.06,41.19,41.03,41.13,462200.0,28.5483,28.6387,28.5275,28.597,462200.0
2015-01-15 10:00:00,41.13,41.21,41.05,41.18,215100.0,28.597,28.6526,28.5414,28.6318,215100.0
2015-01-15 10:10:00,41.19,41.33,41.13,41.26,308900.0,28.6387,28.7361,28.597,28.6874,308900.0
2015-01-15 10:20:00,41.27,41.28,41.2,41.27,307300.0,28.6943,28.7013,28.6457,28.6943,307300.0
2015-01-15 10:30:00,41.28,41.34,41.22,41.23,313600.0,28.7013,28.743,28.6596,28.6665,313600.0
2015-01-15 10:40:00,41.22,41.23,41.12,41.14,88400.0,28.6596,28.6665,28.5901,28.604,88400.0
2015-01-15 10:50:00,41.14,41.18,40.98,41.02,185300.0,28.604,28.6318,28.4927,28.5205,185300.0
2015-01-15 11:00:00,41.02,41.07,40.98,41.03,88500.0,28.5205,28.5553,28.4927,28.5275,88500.0
2015-01-15 11:10:00,41.03,41.09,40.83,40.83,137600.0,28.5275,28.5692,28.3884,28.3884,137600.0
2015-01-15 11:20:00,40.83,40.87,40.7,40.78,329600.0,28.3884,28.4162,28.298,28.3537,329600.0
2015-01-15 11:30:00,40.77,40.9,40.76,40.79,185500.0,28.3467,28.4371,28.3398,28.3606,185500.0
2015-01-15 11:40:00,40.78,40.92,40.76,40.83,193700.0,28.3537,28.451,28.3398,28.3884,193700.0
2015-01-15 11:50:00,40.83,40.85,40.79,40.84,201200.0,28.3884,28.4023,28.3606,28.3954,201200.0
2015-01-15 12:00:00,40.84,40.87,40.79,40.84,108800.0,28.3954,28.4162,28.3606,28.3954,108800.0
2015-01-15 12:10:00,40.83,40.86,40.77,40.78,225500.0,28.3884,28.4093,28.3467,28.3537,225500.0
2015-01-15 12:20:00,40.77,40.9,40.76,40.87,185900.0,28.3467,28.4371,28.3398,28.4162,185900.0
2015-01-15 12:30:00,40.86,40.9,40.8,40.85,149400.0,28.4093,28.4371,28.3676,28.4023,149400.0
2015-01-15 12:40:00,40.86,40.87,40.74,40.8,253800.0,28.4093,28.4162,28.3258,28.3676,253800.0
2015-01-15 12:50:00,40.8,40.9,40.77,40.87,97500.0,28.3676,28.4371,28.3467,28.4162,97500.0
2015-01-15 13:00:00,40.87,41.01,40.84,40.98,141500.0,28.4162,28.5136,28.3954,28.4927,141500.0
2015-01-15 13:10:00,40.98,41.08,40.98,41.03,119100.0,28.4927,28.5622,28.4927,28.5275,119100.0
2015-01-15 13:20:00,41.03,41.03,40.89,40.9,129900.0,28.5275,28.5275,28.4301,28.4371,129900.0
2015-01-15 13:30:00,40.9,40.93,40.84,40.84,85800.0,28.4371,28.458,28.3954,28.3954,85800.0
2015-01-15 13:40:00,40.84,40.94,40.83,40.93,118100.0,28.3954,28.4649,28.3884,28.458,118100.0
2015-01-15 13:50:00,40.93,41.02,40.93,40.93,91000.0,28.458,28.5205,28.458,28.458,91000.0
2015-01-15 14:00:00,40.94,41.0,40.89,41.0,67100.0,28.4649,28.5066,28.4301,28.5066,67100.0
2015-01-15 14:10:00,40.99,41.04,40.92,41.02,84200.0,28.4997,28.5344,28.451,28.5205,84200.0
2015-01-15 14:20:00,41.02,41.03,40.97,41.0,103600.0,28.5205,28.5275,28.4858,28.5066,103600.0
2015-01-15 14:30:00,41.0,41.07,40.96,41.05,89900.0,28.5066,28.5553,28.4788,28.5414,89900.0
2015-01-15 14:40:00,41.05,41.07,41.02,41.03,105100.0,28.5414,28.5553,28.5205,28.5275,105100.0
2015-01-15 14:50:00,41.02,41.12,41.01,41.1,111900.0,28.5205,28.5901,28.5136,28.5762,111900.0
2015-01-15 15:00:00,41.09,41.13,41.0,41.02,161800.0,28.5692,28.597,28.5066,28.5205,161800.0
2015-01-15 15:10:00,41.02,41.03,40.92,40.97,141600.0,28.5205,28.5275,28.451,28.4858,141600.0
2015-01-15 15:20:00,40.97,41.03,40.91,41.03,220200.0,28.4858,28.5275,28.444,28.5275,220200.0
2015-01-15 15:30:00,41.02,41.09,40.97,41.04,408400.0,28.5205,28.5692,28.4858,28.5344,408400.0
2015-01-15 15:40:00,41.04,41.1,41.03,41.03,494400.0,28.5344,28.5762,28.5275,28.5275,494400.0
2015-01-15 15:50:00,41.03,41.04,40.9,40.95,1308500.0,28.5275,28.5344,28.4371,28.4719,1308500.0
2015-01-16 09:30:00,40.75,41.46,40.75,41.38,895800.0,28.3328,28.8265,28.3328,28.7708,895800.0
2015-01-16 09:40:00,41.38,41.45,41.27,41.3,720800.0,28.7708,28.8195,28.6943,28.7152,720800.0
2015-01-16 09:50:00,41.29,41.31,41.05,41.2,467400.0,28.7083,28.7222,28.5414,28.6457,467400.0
2015-01-16 10:00:00,41.21,41.3,41.08,41.1,505000.0,28.6526,28.7152,28.5622,28.5762,505000.0
2015-01-16 10:10:00,41.1,41.1,40.76,40.89,365500.0,28.5762,28.5762,28.3398,28.4301,365500.0
2015-01-16 10:20:00,40.88,41.1,40.85,41.04,341700.0,28.4232,28.5762,28.4023,28.5344,341700.0
2015-01-16 10:30:00,41.05,41.17,41.03,41.08,150000.0,28.5414,28.6248,28.5275,28.5622,150000.0
2015-01-16 10:40:00,41.08,41.17,41.05,41.05,181200.0,28.5622,28.6248,28.5414,28.5414,181200.0
2015-01-16 10:50:00,41.05,41.33,41.05,41.3,147300.0,28.5414,28.7361,28.5414,28.7152,147300.0
2015-01-16 11:00:00,41.31,41.34,41.26,41.3,143800.0,28.7222,28.743,28.6874,28.7152,143800.0
2015-01-16 11:10:00,41.3,41.35,41.24,41.27,169700.0,28.7152,28.75,28.6735,28.6943,169700.0
2015-01-16 11:20:00,41.27,41.3,41.16,41.19,155400.0,28.6943,28.7152,28.6179,28.6387,155400.0
2015-01-16 11:30:00,41.19,41.25,41.17,41.24,85700.0,28.6387,28.6804,28.6248,28.6735,85700.0
2015-01-16 11:40:00,41.24,41.31,41.23,41.24,138700.0,28.6735,28.7222,28.6665,28.6735,138700.0
2015-01-16 11:50:00,41.23,41.34,41.21,41.32,119300.0,28.6665,28.743,28.6526,28.7291,119300.0
2015-01-16 12:00:00,41.33,41.39,41.27,41.28,74800.0,28.7361,28.7778,28.6943,28.7013,74800.0
2015-01-16 12:10:00,41.29,41.32,41.27,41.3,54900.0,28.7083,28.7291,28.6943,28.7152,54900.0
2015-01-16 12:20:00,41.29,41.35,41.28,41.33,102000.0,28.7083,28.75,28.7013,28.7361,102000.0
2015-01-16 12:30:00,41.33,41.34,41.3,41.33,42700.0,28.7361,28.743,28.7152,28.7361,42700.0
2015-01-16 12:40:00,41.33,41.43,41.33,41.41,65000.0,28.7361,28.8056,28.7361,28.7917,65000.0
2015-01-16 12:50:00,41.41,41.48,41.41,41.43,97000.0,28.7917,28.8404,28.7917,28.8056,97000.0
2015-01-16 13:00:00,41.43,41.44,41.34,41.42,72500.0,28.8056,28.8125,28.743,28.7986,72500.0
2015-01-16 13:10:00,41.42,41.45,41.36,41.37,71600.0,28.7986,28.8195,28.7569,28.7639,71600.0
2015-01-16 13:20:00,41.37,41.4,41.29,41.31,92200.0,28.7639,28.7847,28.7083,28.7222,92200.0
2015-01-16 13:30:00,41.32,41.35,41.29,41.35,189400.0,28.7291,28.75,28.7083,28.75,189400.0
2015-01-16 13:40:00,41.34,41.35,41.29,41.34,113700.0,28.743,28.75,28.7083,28.743,113700.0
2015-01-16 13:50:00,41.34,41.35,41.31,41.34,154100.0,28.743,28.75,28.7222,28.743,154100.0
2015-01-16 14:00:00,41.35,41.35,41.28,41.33,63700.0,28.75,28.75,28.7013,28.7361,63700.0
2015-01-16 14:10:00,41.33,41.33,41.24,41.28,53300.0,28.7361,28.7361,28.6735,28.7013,53300.0
2015-01-16 14:20:00,41.27,41.29,41.23,41.26,45000.0,28.6943,28.7083,28.6665,28.6874,45000.0
2015-01-16 14:30:00,41.26,41.26,41.12,41.14,89300.0,28.6874,28.6874,28.5901,28.604,89300.0
2015-01-16 14:40:00,41.14,41.23,41.13,41.2,97100.0,28.604,28.6665,28.597,28.6457,97100.0
2015-01-16 14:50:00,41.21,41.32,41.2,41.3,210700.0,28.6526,28.7291,28.6457,28.7152,210700.0
2015-01-16 15:00:00,41.3,41.31,41.24,41.25,95100.0,28.7152,28.7222,28.6735,28.6804,95100.0
2015-01-16 15:10:00,41.25,41.26,41.22,41.25,100000.0,28.6804,28.6874,28.6596,28.6804,100000.0
2015-01-16 15:20:00,41.25,41.33,41.25,41.29,111100.0,28.6804,28.7361,28.6804,28.7083,111100.0
2015-01-16 15:30:00,41.29,41.44,41.27,41.43,163800.0,28.7083,28.8125,28.6943,28.8056,163800.0
2015-01-16 15:40:00,41.44,41.57,41.39,41.53,431500.0,28.8125,28.9029,28.7778,28.8751,431500.0
2015-01-16 15:50:00,41.54,41.56,41.48,41.52,864600.0,28.8821,28.896,28.8404,28.8682,864600.0
2015-01-20 09:30:00,41.66,41.68,41.23,41.27,796800.0,28.9655,28.9794,28.6665,28.6943,796800.0
2015-01-20 09:40:00,41.26,41.51,41.04,41.07,439200.0,28.6874,28.8612,28.5344,28.5553,439200.0
2015-01-20 09:50:00,41.08,41.19,40.98,41.16,356700.0,28.5622,28.6387,28.4927,28.6179,356700.0
2015-01-20 10:00:00,41.15,41.31,41.15,41.27,316700.0,28.6109,28.7222,28.6109,28.6943,316700.0
2015-01-20 10:10:00,41.27,41.3,41.17,41.21,226000.0,28.6943,28.7152,28.6248,28.6526,226000.0
2015-01-20 10:20:00,41.21,41.32,41.19,41.22,340200.0,28.6526,28.7291,28.6387,28.6596,340200.0
2015-01-20 10:30:00,41.22,41.24,41.02,41.22,373500.0,28.6596,28.6735,28.5205,28.6596,373500.0
2015-01-20 10:40:00,41.22,41.26,41.13,41.2,410200.0,28.6596,28.6874,28.597,28.6457,410200.0
2015-01-20 10:50:00,41.2,41.2,41.07,41.12,388200.0,28.6457,28.6457,28.5553,28.5901,388200.0
2015-01-20 11:00:00,41.12,41.12,40.99,41.05,283200.0,28.5901,28.5901,28.4997,28.5414,283200.0
2015-01-20 11:10:00,41.05,41.05,40.94,41.03,310500.0,28.5414,28.5414,28.4649,28.5275,310500.0
2015-01-20 11:20:00,41.04,41.05,40.91,40.95,364200.0,28.5344,28.5414,28.444,28.4719,364200.0
2015-01-20 11:30:00,40.95,40.97,40.88,40.89,226900.0,28.4719,28.4858,28.4232,28.4301,226900.0
2015-01-20 11:40:00,40.88,40.89,40.74,40.79,270000.0,28.4232,28.4301,28.3258,28.3606,270000.0
2015-01-20 11:50:00,40.78,40.83,40.75,40.77,270700.0,28.3537,28.3884,28.3328,28.3467,270700.0
2015-01-20 12:00:00,40.77,40.85,40.76,40.84,305200.0,28.3467,28.4023,28.3398,28.3954,305200.0
2015-01-20 12:10:00,40.84,40.84,40.76,40.8,196000.0,28.3954,28.3954,28.3398,28.3676,196000.0
2015-01-20 12:20:00,40.8,40.9,40.79,40.89,137600.0,28.3676,28.4371,28.3606,28.4301,137600.0
2015-01-20 12:30:00,40.88,40.95,40.87,40.95,166500.0,28.4232,28.4719,28.4162,28.4719,166500.0
2015-01-20 12:40:00,40.95,41.11,40.95,41.07,199600.0,28.4719,28.5831,28.4719,28.5553,199600.0
2015-01-20 12:50:00,41.07,41.07,40.99,41.04,78800.0,28.5553,28.5553,28.4997,28.5344,78800.0
2015-01-20 13:00:00,41.04,41.08,40.95,40.98,126100.0,28.5344,28.5622,28.4719,28.4927,126100.0
2015-01-20 13:10:00,40.98,41.07,40.95,41.06,164300.0,28.4927,28.5553,28.4719,28.5483,164300.0
2015-01-20 13:20:00,41.06,41.16,41.05,41.05,157700.0,28.5483,28.6179,28.5414,28.5414,157700.0
2015-01-20 13:30:00,41.06,41.1,41.04,41.1,139300.0,28.5483,28.5762,28.5344,28.5762,139300.0
2015-01-20 13:40:00,41.09,41.1,41.0,41.02,221800.0,28.5692,28.5762,28.5066,28.5205,221800.0
2015-01-20 13:50:00,41.03,41.04,40.99,41.01,174200.0,28.5275,28.5344,28.4997,28.5136,174200.0
2015-01-20 14:00:00,41.01,41.05,40.98,41.04,353600.0,28.5136,28.5414,28.4927,28.5344,353600.0
2015-01-20 14:10:00,41.04,41.04,40.98,41.0,246200.0,28.5344,28.5344,28.4927,28.5066,246200.0
2015-01-20 14:20:00,41.01,41.04,40.98,41.03,168000.0,28.5136,28.5344,28.4927,28.5275,168000.0
2015-01-20 14:30:00,41.03,41.14,41.03,41.14,251400.0,28.5275,28.604,28.5275,28.604,251400.0
2015-01-20 14:40:00,41.14,41.16,41.07,41.15,428000.0,28.604,28.6179,28.5553,28.6109,428000.0
2015-01-20 14:50:00,41.15,41.21,41.08,41.19,417200.0,28.6109,28.6526,28.5622,28.6387,417200.0
2015-01-20 15:00:00,41.2,41.24,41.15,41.23,317300.0,28.6457,28.6735,28.6109,28.6665,317300.0
2015-01-20 15:10:00,41.23,41.31,41.18,41.31,220200.0,28.6665,28.7222,28.6318,28.7222,220200.0
2015-01-20 15:20:00,41.31,41.32,41.23,41.23,388900.0,28.7222,28.7291,28.6665,28.6665,388900.0
2015-01-20 15:30:00,41.24,41.25,41.15,41.23,271500.0,28.6735,28.6804,28.6109,28.6665,271500.0
2015-01-20 15:40:00,41.23,41.29,41.22,41.24,324900.0,28.6665,28.7083,28.6596,28.6735,324900.0
2015-01-20 15:50:00,41.25,41.25,41.17,41.22,656300.0,28.6804,28.6804,28.6248,28.6596,656300.0
2015-01-21 09:30:00,41.59,42.13,41.35,42.13,839600.0,28.9168,29.2923,28.75,29.2923,839600.0
2015-01-21 09:40:00,42.12,42.13,41.62,41.83,564100.0,29.2853,29.2923,28.9377,29.0837,564100.0
2015-01-21 09:50:00,41.83,41.88,41.8,41.83,226900.0,29.0837,29.1185,29.0628,29.0837,226900.0
2015-01-21 10:00:00,41.83,41.97,41.73,41.74,223600.0,29.0837,29.181,29.0142,29.0211,223600.0
2015-01-21 10:10:00,41.75,41.75,41.61,41.72,246100.0,29.0281,29.0281,28.9307,29.0072,246100.0
2015-01-21 10:20:00,41.73,41.96,41.72,41.95,203200.0,29.0142,29.1741,29.0072,29.1671,203200.0
2015-01-21 10:30:00,41.95,42.05,41.95,42.01,349400.0,29.1671,29.2367,29.1671,29.2089,349400.0
2015-01-21 10:40:00,42.01,42.15,41.94,42.13,149700.0,29.2089,29.3062,29.1602,29.2923,149700.0
2015-01-21 10:50:00,42.13,42.34,42.11,42.33,384400.0,29.2923,29.4383,29.2784,29.4313,384400.0
2015-01-21 11:00:00,42.32,42.42,42.1,42.16,356900.0,29.4244,29.4939,29.2714,29.3132,356900.0
2015-01-21 11:10:00,42.15,42.26,42.11,42.26,184400.0,29.3062,29.3827,29.2784,29.3827,184400.0
2015-01-21 11:20:00,42.25,42.33,42.2,42.33,187600.0,29.3757,29.4313,29.341,29.4313,187600.0
2015-01-21 11:30:00,42.33,42.46,42.32,42.37,430000.0,29.4313,29.5217,29.4244,29.4592,430000.0
2015-01-21 11:40:00,42.37,42.52,42.35,42.52,195300.0,29.4592,29.5635,29.4453,29.5635,195300.0
2015-01-21 11:50:00,42.52,42.76,42.5,42.71,450600.0,29.5635,29.7303,29.5495,29.6956,450600.0
2015-01-21 12:00:00,42.73,42.85,42.52,42.57,413800.0,29.7095,29.7929,29.5635,29.5982,413800.0
2015-01-21 12:10:00,42.58,42.7,42.54,42.69,207800.0,29.6052,29.6886,29.5774,29.6817,207800.0
2015-01-21 12:20:00,42.7,42.79,42.66,42.79,179000.0,29.6886,29.7512,29.6608,29.7512,179000.0
2015-01-21 12:30:00,42.78,42.82,42.59,42.6,186500.0,29.7442,29.772,29.6121,29.6191,186500.0
2015-01-21 12:40:00,42.6,42.64,42.52,42.53,182400.0,29.6191,29.6469,29.5635,29.5704,182400.0
2015-01-21 12:50:00,42.53,42.62,42.49,42.5,234000.0,29.5704,29.633,29.5426,29.5495,234000.0
2015-01-21 13:00:00,42.5,42.5,42.36,42.41,165000.0,29.5495,29.5495,29.4522,29.487,165000.0
2015-01-21 13:10:00,42.41,42.45,42.38,42.41,125100.0,29.487,29.5148,29.4661,29.487,125100.0
2015-01-21 13:20:00,42.41,42.41,42.25,42.27,93700.0,29.487,29.487,29.3757,29.3896,93700.0
2015-01-21 13:30:00,42.28,42.31,42.21,42.27,112300.0,29.3966,29.4174,29.3479,29.3896,112300.0
2015-01-21 13:40:00,42.28,42.33,42.27,42.31,99600.0,29.3966,29.4313,29.3896,29.4174,99600.0
2015-01-21 13:50:00,42.3,42.33,42.24,42.26,114100.0,29.4105,29.4313,29.3688,29.3827,114100.0
2015-01-21 14:00:00,42.25,42.27,42.21,42.23,142700.0,29.3757,29.3896,29.3479,29.3618,142700.0
2015-01-21 14:10:00,42.23,42.23,42.17,42.18,178200.0,29.3618,29.3618,29.3201,29.3271,178200.0
2015-01-21 14:20:00,42.17,42.23,42.17,42.19,120200.0,29.3201,29.3618,29.3201,29.334,120200.0
2015-01-21 14:30:00,42.19,42.21,42.08,42.1,111200.0,29.334,29.3479,29.2575,29.2714,111200.0
2015-01-21 14:40:00,42.09,42.22,42.07,42.22,109900.0,29.2645,29.3549,29.2506,29.3549,109900.0
2015-01-21 14:50:00,42.22,42.24,42.18,42.23,112200.0,29.3549,29.3688,29.3271,29.3618,112200.0
2015-01-21 15:00:00,42.24,42.26,42.14,42.14,127400.0,29.3688,29.3827,29.2992,29.2992,127400.0
2015-01-21 15:10:00,42.14,42.23,42.11,42.22,224700.0,29.2992,29.3618,29.2784,29.3549,224700.0
2015-01-21 15:20:00,42.23,42.23,42.18,42.19,200100.0,29.3618,29.3618,29.3271,29.334,200100.0
2015-01-21 15:30:00,42.19,42.32,42.18,42.3,327000.0,29.334,29.4244,29.3271,29.4105,327000.0
2015-01-21 15:40:00,42.3,42.3,42.24,42.25,358300.0,29.4105,29.4105,29.3688,29.3757,358300.0
2015-01-21 15:50:00,42.25,42.26,42.18,42.19,807600.0,29.3757,29.3827,29.3271,29.334,807600.0
2015-01-22 09:30:00,42.55,42.86,42.54,42.72,467300.0,29.5843,29.7998,29.5774,29.7025,467300.0
2015-01-22 09:40:00,42.72,42.84,42.41,42.56,319000.0,29.7025,29.7859,29.487,29.5913,319000.0
2015-01-22 09:50:00,42.56,42.74,42.52,42.71,294100.0,29.5913,29.7164,29.5635,29.6956,294100.0
2015-01-22 10:00:00,42.7,42.86,42.69,42.81,347700.0,29.6886,29.7998,29.6817,29.7651,347700.0
2015-01-22 10:10:00,42.81,43.1,42.77,43.07,275300.0,29.7651,29.9667,29.7373,29.9459,275300.0
2015-01-22 10:20:00,43.08,43.16,42.97,43.0,240800.0,29.9528,30.0084,29.8763,29.8972,240800.0
2015-01-22 10:30:00,43.01,43.14,42.97,43.04,157400.0,29.9041,29.9945,29.8763,29.925,157400.0
2015-01-22 10:40:00,43.04,43.29,43.01,43.24,264000.0,29.925,30.0988,29.9041,30.0641,264000.0
2015-01-22 10:50:00,43.25,43.32,43.21,43.32,209800.0,30.071,30.1197,30.0432,30.1197,209800.0
2015-01-22 11:00:00,43.31,43.37,43.12,43.14,244000.0,30.1127,30.1544,29.9806,29.9945,244000.0
2015-01-22 11:10:00,43.13,43.14,43.01,43.07,196200.0,29.9876,29.9945,29.9041,29.9459,196200.0
2015-01-22 11:20:00,43.07,43.18,43.06,43.15,127500.0,29.9459,30.0223,29.9389,30.0015,127500.0
2015-01-22 11:30:00,43.15,43.17,43.04,43.07,146500.0,30.0015,30.0154,29.925,29.9459,146500.0
2015-01-22 11:40:00,43.06,43.12,43.05,43.07,83600.0,29.9389,29.9806,29.932,29.9459,83600.0
2015-01-22 11:50:00,43.07,43.07,42.98,43.07,78200.0,29.9459,29.9459,29.8833,29.9459,78200.0
2015-01-22 12:00:00,43.07,43.09,42.96,42.97,117600.0,29.9459,29.9598,29.8694,29.8763,117600.0
2015-01-22 12:10:00,42.97,42.99,42.94,42.95,77900.0,29.8763,29.8902,29.8555,29.8624,77900.0
2015-01-22 12:20:00,42.95,43.04,42.95,43.04,62800.0,29.8624,29.925,29.8624,29.925,62800.0
2015-01-22 12:30:00,43.03,43.04,42.97,42.97,71800.0,29.918,29.925,29.8763,29.8763,71800.0
2015-01-22 12:40:00,42.97,42.98,42.94,42.95,108700.0,29.8763,29.8833,29.8555,29.8624,108700.0
2015-01-22 12:50:00,42.95,42.98,42.93,42.96,87000.0,29.8624,29.8833,29.8485,29.8694,87000.0
2015-01-22 13:00:00,42.97,43.06,42.96,43.05,107000.0,29.8763,29.9389,29.8694,29.932,107000.0
2015-01-22 13:10:00,43.05,43.08,42.93,42.95,65600.0,29.932,29.9528,29.8485,29.8624,65600.0
2015-01-22 13:20:00,42.95,42.99,42.93,42.98,45000.0,29.8624,29.8902,29.8485,29.8833,45000.0
2015-01-22 13:30:00,42.98,43.04,42.97,43.04,81900.0,29.8833,29.925,29.8763,29.925,81900.0
2015-01-22 13:40:00,43.03,43.1,43.02,43.08,83200.0,29.918,29.9667,29.9111,29.9528,83200.0
2015-01-22 13:50:00,43.09,43.15,43.09,43.15,139000.0,29.9598,30.0015,29.9598,30.0015,139000.0
2015-01-22 14:00:00,43.15,43.19,43.13,43.16,99100.0,30.0015,30.0293,29.9876,30.0084,99100.0
2015-01-22 14:10:00,43.16,43.26,43.14,43.24,98200.0,30.0084,30.078,29.9945,30.0641,98200.0
2015-01-22 14:20:00,43.24,43.25,43.18,43.19,108000.0,30.0641,30.071,30.0223,30.0293,108000.0
2015-01-22 14:30:00,43.19,43.32,43.18,43.28,181200.0,30.0293,30.1197,30.0223,30.0919,181200.0
2015-01-22 14:40:00,43.29,43.3,43.21,43.27,182800.0,30.0988,30.1058,30.0432,30.0849,182800.0
2015-01-22 14:50:00,43.27,43.39,43.25,43.38,175400.0,30.0849,30.1683,30.071,30.1614,175400.0
2015-01-22 15:00:00,43.39,43.48,43.37,43.47,220800.0,30.1683,30.2309,30.1544,30.224,220800.0
2015-01-22 15:10:00,43.48,43.49,43.38,43.48,185500.0,30.2309,30.2379,30.1614,30.2309,185500.0
2015-01-22 15:20:00,43.47,43.5,43.37,43.49,221600.0,30.224,30.2448,30.1544,30.2379,221600.0
2015-01-22 15:30:00,43.49,43.54,43.45,43.46,302600.0,30.2379,30.2726,30.2101,30.217,302600.0
2015-01-22 15:40:00,43.46,43.47,43.4,43.42,358900.0,30.217,30.224,30.1753,30.1892,358900.0
2015-01-22 15:50:00,43.42,43.43,43.37,43.42,520700.0,30.1892,30.1962,30.1544,30.1892,520700.0
2015-01-23 09:30:00,43.41,43.63,43.35,43.49,291800.0,30.1823,30.3352,30.1405,30.2379,291800.0
2015-01-23 09:40:00,43.48,43.65,43.36,43.56,285100.0,30.2309,30.3491,30.1475,30.2865,285100.0
2015-01-23 09:50:00,43.56,43.59,43.45,43.55,357800.0,30.2865,30.3074,30.2101,30.2796,357800.0
2015-01-23 10:00:00,43.55,43.65,43.51,43.53,160300.0,30.2796,30.3491,30.2518,30.2657,160300.0
2015-01-23 10:10:00,43.53,43.55,43.49,43.53,195900.0,30.2657,30.2796,30.2379,30.2657,195900.0
2015-01-23 10:20:00,43.53,43.6,43.52,43.57,208700.0,30.2657,30.3144,30.2587,30.2935,208700.0
2015-01-23 10:30:00,43.57,43.57,43.51,43.51,217300.0,30.2935,30.2935,30.2518,30.2518,217300.0
2015-01-23 10:40:00,43.51,43.54,43.44,43.46,264300.0,30.2518,30.2726,30.2031,30.217,264300.0
2015-01-23 10:50:00,43.47,43.65,43.46,43.57,188300.0,30.224,30.3491,30.217,30.2935,188300.0
2015-01-23 11:00:00,43.56,43.59,43.54,43.57,82600.0,30.2865,30.3074,30.2726,30.2935,82600.0
2015-01-23 11:10:00,43.57,43.71,43.56,43.7,154900.0,30.2935,30.3908,30.2865,30.3839,154900.0
2015-01-23 11:20:00,43.7,43.79,43.67,43.77,139500.0,30.3839,30.4465,30.363,30.4326,139500.0
2015-01-23 11:30:00,43.77,43.77,43.64,43.69,97700.0,30.4326,30.4326,30.3422,30.3769,97700.0
2015-01-23 11:40:00,43.69,43.7,43.62,43.65,126800.0,30.3769,30.3839,30.3283,30.3491,126800.0
2015-01-23 11:50:00,43.65,43.67,43.57,43.59,104900.0,30.3491,30.363,30.2935,30.3074,104900.0
2015-01-23 12:00:00,43.58,43.61,43.56,43.59,65300.0,30.3005,30.3213,30.2865,30.3074,65300.0
2015-01-23 12:10:00,43.59,43.66,43.58,43.62,191300.0,30.3074,30.3561,30.3005,30.3283,191300.0
2015-01-23 12:20:00,43.63,43.66,43.6,43.63,108800.0,30.3352,30.3561,30.3144,30.3352,108800.0
2015-01-23 12:30:00,43.63,43.71,43.62,43.69,102000.0,30.3352,30.3908,30.3283,30.3769,102000.0
2015-01-23 12:40:00,43.7,43.71,43.61,43.62,73400.0,30.3839,30.3908,30.3213,30.3283,73400.0
2015-01-23 12:50:00,43.61,43.67,43.61,43.67,107000.0,30.3213,30.363,30.3213,30.363,107000.0
2015-01-23 13:00:00,43.66,43.67,43.61,43.62,143100.0,30.3561,30.363,30.3213,30.3283,143100.0
2015-01-23 13:10:00,43.63,43.65,43.53,43.55,220500.0,30.3352,30.3491,30.2657,30.2796,220500.0
2015-01-23 13:20:00,43.55,43.59,43.55,43.58,100000.0,30.2796,30.3074,30.2796,30.3005,100000.0
2015-01-23 13:30:00,43.58,43.6,43.55,43.6,175900.0,30.3005,30.3144,30.2796,30.3144,175900.0
2015-01-23 13:40:00,43.6,43.66,43.59,43.61,139400.0,30.3144,30.3561,30.3074,30.3213,139400.0
2015-01-23 13:50:00,43.61,43.62,43.58,43.6,75300.0,30.3213,30.3283,30.3005,30.3144,75300.0
2015-01-23 14:00:00,43.59,43.62,43.58,43.58,99300.0,30.3074,30.3283,30.3005,30.3005,99300.0
2015-01-23 14:10:00,43.59,43.6,43.57,43.58,78700.0,30.3074,30.3144,30.2935,30.3005,78700.0
2015-01-23 14:20:00,43.59,43.66,43.58,43.64,97000.0,30.3074,30.3561,30.3005,30.3422,97000.0
2015-01-23 14:30:00,43.64,43.64,43.53,43.55,106900.0,30.3422,30.3422,30.2657,30.2796,106900.0
2015-01-23 14:40:00,43.55,43.58,43.55,43.57,157000.0,30.2796,30.3005,30.2796,30.2935,157000.0
2015-01-23 14:50:00,43.57,43.6,43.56,43.57,152200.0,30.2935,30.3144,30.2865,30.2935,152200.0
2015-01-23 15:00:00,43.58,43.58,43.51,43.58,249900.0,30.3005,30.3005,30.2518,30.3005,249900.0
2015-01-23 15:10:00,43.58,43.62,43.56,43.59,184900.0,30.3005,30.3283,30.2865,30.3074,184900.0
2015-01-23 15:20:00,43.59,43.6,43.56,43.59,127300.0,30.3074,30.3144,30.2865,30.3074,127300.0
2015-01-23 15:30:00,43.59,43.59,43.45,43.45,256500.0,30.3074,30.3074,30.2101,30.2101,256500.0
2015-01-23 15:40:00,43.45,43.47,43.4,43.41,423300.0,30.2101,30.224,30.1753,30.1823,423300.0
2015-01-23 15:50:00,43.42,43.42,43.31,43.32,609300.0,30.1892,30.1892,30.1127,30.1197,609300.0
2015-01-26 09:30:00,43.15,43.25,42.99,42.99,348400.0,30.0015,30.071,29.8902,29.8902,348400.0
2015-01-26 09:40:00,42.99,43.05,42.94,43.01,309600.0,29.8902,29.932,29.8555,29.9041,309600.0
2015-01-26 09:50:00,43.01,43.18,43.0,43.09,257400.0,29.9041,30.0223,29.8972,29.9598,257400.0
2015-01-26 10:00:00,43.09,43.24,43.06,43.23,94700.0,29.9598,30.0641,29.9389,30.0571,94700.0
2015-01-26 10:10:00,43.24,43.24,43.13,43.15,91800.0,30.0641,30.0641,29.9876,30.0015,91800.0
2015-01-26 10:20:00,43.15,43.2,43.11,43.17,86300.0,30.0015,30.0362,29.9737,30.0154,86300.0
2015-01-26 10:30:00,43.18,43.22,43.1,43.22,61100.0,30.0223,30.0502,29.9667,30.0502,61100.0
2015-01-26 10:40:00,43.21,43.36,43.2,43.31,128600.0,30.0432,30.1475,30.0362,30.1127,128600.0
2015-01-26 10:50:00,43.3,43.35,43.3,43.33,67300.0,30.1058,30.1405,30.1058,30.1266,67300.0
2015-01-26 11:00:00,43.33,43.38,43.3,43.33,66900.0,30.1266,30.1614,30.1058,30.1266,66900.0
2015-01-26 11:10:00,43.32,43.34,43.26,43.26,45100.0,30.1197,30.1336,30.078,30.078,45100.0
2015-01-26 11:20:00,43.27,43.34,43.25,43.29,62200.0,30.0849,30.1336,30.071,30.0988,62200.0
2015-01-26 11:30:00,43.29,43.31,43.23,43.28,49700.0,30.0988,30.1127,30.0571,30.0919,49700.0
2015-01-26 11:40:00,43.29,43.39,43.29,43.34,81400.0,30.0988,30.1683,30.0988,30.1336,81400.0
2015-01-26 11:50:00,43.34,43.41,43.32,43.39,52200.0,30.1336,30.1823,30.1197,30.1683,52200.0
2015-01-26 12:00:00,43.4,43.45,43.37,43.45,39700.0,30.1753,30.2101,30.1544,30.2101,39700.0
2015-01-26 12:10:00,43.45,43.46,43.4,43.42,30300.0,30.2101,30.217,30.1753,30.1892,30300.0
2015-01-26 12:20:00,43.41,43.42,43.35,43.39,26400.0,30.1823,30.1892,30.1405,30.1683,26400.0
2015-01-26 12:30:00,43.39,43.42,43.34,43.39,110300.0,30.1683,30.1892,30.1336,30.1683,110300.0
2015-01-26 12:40:00,43.39,43.43,43.38,43.4,53800.0,30.1683,30.1962,30.1614,30.1753,53800.0
2015-01-26 12:50:00,43.4,43.44,43.39,43.42,33800.0,30.1753,30.2031,30.1683,30.1892,33800.0
2015-01-26 13:00:00,43.42,43.43,43.36,43.38,50600.0,30.1892,30.1962,30.1475,30.1614,50600.0
2015-01-26 13:10:00,43.38,43.42,43.35,43.41,70900.0,30.1614,30.1892,30.1405,30.1823,70900.0
2015-01-26 13:20:00,43.39,43.41,43.34,43.34,54900.0,30.1683,30.1823,30.1336,30.1336,54900.0
2015-01-26 13:30:00,43.35,43.39,43.34,43.35,59700.0,30.1405,30.1683,30.1336,30.1405,59700.0
2015-01-26 13:40:00,43.35,43.45,43.35,43.44,119300.0,30.1405,30.2101,30.1405,30.2031,119300.0
2015-01-26 13:50:00,43.43,43.44,43.4,43.41,54700.0,30.1962,30.2031,30.1753,30.1823,54700.0
2015-01-26 14:00:00,43.42,43.44,43.36,43.39,52400.0,30.1892,30.2031,30.1475,30.1683,52400.0
2015-01-26 14:10:00,43.38,43.39,43.34,43.36,51100.0,30.1614,30.1683,30.1336,30.1475,51100.0
2015-01-26 14:20:00,43.36,43.37,43.33,43.37,53600.0,30.1475,30.1544,30.1266,30.1544,53600.0
2015-01-26 14:30:00,43.37,43.4,43.37,43.39,53400.0,30.1544,30.1753,30.1544,30.1683,53400.0
2015-01-26 14:40:00,43.39,43.41,43.36,43.41,125200.0,30.1683,30.1823,30.1475,30.1823,125200.0
2015-01-26 14:50:00,43.41,43.47,43.41,43.45,86900.0,30.1823,30.224,30.1823,30.2101,86900.0
2015-01-26 15:00:00,43.45,43.45,43.39,43.44,74800.0,30.2101,30.2101,30.1683,30.2031,74800.0
2015-01-26 15:10:00,43.44,43.51,43.41,43.46,178500.0,30.2031,30.2518,30.1823,30.217,178500.0
2015-01-26 15:20:00,43.46,43.52,43.45,43.49,138800.0,30.217,30.2587,30.2101,30.2379,138800.0
2015-01-26 15:30:00,43.48,43.56,43.47,43.54,152400.0,30.2309,30.2865,30.224,30.2726,152400.0
2015-01-26 15:40:00,43.54,43.54,43.5,43.5,212500.0,30.2726,30.2726,30.2448,30.2448,212500.0
2015-01-26 15:50:00,43.5,43.55,43.5,43.52,267700.0,30.2448,30.2796,30.2448,30.2587,267700.0
2015-01-27 09:30:00,42.94,43.0,42.81,42.97,234200.0,29.8555,29.8972,29.7651,29.8763,234200.0
2015-01-27 09:40:00,42.97,43.06,42.96,42.98,207800.0,29.8763,29.9389,29.8694,29.8833,207800.0
2015-01-27 09:50:00,42.98,42.98,42.84,42.94,185500.0,29.8833,29.8833,29.7859,29.8555,185500.0
2015-01-27 10:00:00,42.94,43.1,42.87,43.09,300200.0,29.8555,29.9667,29.8068,29.9598,300200.0
2015-01-27 10:10:00,43.08,43.12,43.0,43.03,109800.0,29.9528,29.9806,29.8972,29.918,109800.0
2015-01-27 10:20:00,43.02,43.13,43.0,43.01,87100.0,29.9111,29.9876,29.8972,29.9041,87100.0
2015-01-27 10:30:00,42.99,43.01,42.91,42.95,130000.0,29.8902,29.9041,29.8346,29.8624,130000.0
2015-01-27 10:40:00,42.95,42.95,42.81,42.82,127500.0,29.8624,29.8624,29.7651,29.772,127500.0
2015-01-27 10:50:00,42.82,42.94,42.82,42.92,78800.0,29.772,29.8555,29.772,29.8416,78800.0
2015-01-27 11:00:00,42.92,43.05,42.91,43.04,102800.0,29.8416,29.932,29.8346,29.925,102800.0
2015-01-27 11:10:00,43.03,43.07,42.96,43.05,101200.0,29.918,29.9459,29.8694,29.932,101200.0
2015-01-27 11:20:00,43.05,43.07,42.9,43.03,81600.0,29.932,29.9459,29.8277,29.918,81600.0
2015-01-27 11:30:00,43.02,43.07,42.98,43.01,93000.0,29.9111,29.9459,29.8833,29.9041,93000.0
2015-01-27 11:40:00,43.02,43.09,42.98,43.07,46700.0,29.9111,29.9598,29.8833,29.9459,46700.0
2015-01-27 11:50:00,43.07,43.09,42.95,42.96,72800.0,29.9459,29.9598,29.8624,29.8694,72800.0
2015-01-27 12:00:00,42.96,43.02,42.94,42.99,78000.0,29.8694,29.9111,29.8555,29.8902,78000.0
2015-01-27 12:10:00,42.98,43.0,42.96,42.98,73000.0,29.8833,29.8972,29.8694,29.8833,73000.0
2015-01-27 12:20:00,42.97,43.11,42.97,43.11,68700.0,29.8763,29.9737,29.8763,29.9737,68700.0
2015-01-27 12:30:00,43.12,43.13,43.05,43.13,103600.0,29.9806,29.9876,29.932,29.9876,103600.0
2015-01-27 12:40:00,43.12,43.15,43.09,43.13,65500.0,29.9806,30.0015,29.9598,29.9876,65500.0
2015-01-27 12:50:00,43.13,43.21,43.12,43.21,53100.0,29.9876,30.0432,29.9806,30.0432,53100.0
2015-01-27 13:00:00,43.21,43.26,43.15,43.21,70600.0,30.0432,30.078,30.0015,30.0432,70600.0
2015-01-27 13:10:00,43.2,43.3,43.18,43.27,48900.0,30.0362,30.1058,30.0223,30.0849,48900.0
2015-01-27 13:20:00,43.27,43.32,43.24,43.25,71600.0,30.0849,30.1197,30.0641,30.071,71600.0
2015-01-27 13:30:00,43.26,43.31,43.19,43.21,70400.0,30.078,30.1127,30.0293,30.0432,70400.0
2015-01-27 13:40:00,43.22,43.24,43.12,43.14,47800.0,30.0502,30.0641,29.9806,29.9945,47800.0
2015-01-27 13:50:00,43.14,43.14,43.09,43.13,35700.0,29.9945,29.9945,29.9598,29.9876,35700.0
2015-01-27 14:00:00,43.12,43.22,43.12,43.16,60600.0,29.9806,30.0502,29.9806,30.0084,60600.0
2015-01-27 14:10:00,43.16,43.26,43.15,43.26,39000.0,30.0084,30.078,30.0015,30.078,39000.0
2015-01-27 14:20:00,43.27,43.34,43.26,43.3,60000.0,30.0849,30.1336,30.078,30.1058,60000.0
2015-01-27 14:30:00,43.3,43.3,43.2,43.28,48500.0,30.1058,30.1058,30.0362,30.0919,48500.0
2015-01-27 14:40:00,43.28,43.28,43.19,43.23,89000.0,30.0919,30.0919,30.0293,30.0571,89000.0
2015-01-27 14:50:00,43.23,43.27,43.11,43.13,110600.0,30.0571,30.0849,29.9737,29.9876,110600.0
2015-01-27 15:00:00,43.12,43.17,43.08,43.16,77800.0,29.9806,30.0154,29.9528,30.0084,77800.0
2015-01-27 15:10:00,43.16,43.18,43.08,43.09,120200.0,30.0084,30.0223,29.9528,29.9598,120200.0
2015-01-27 15:20:00,43.09,43.09,42.99,43.0,145300.0,29.9598,29.9598,29.8902,29.8972,145300.0
2015-01-27 15:30:00,43.0,43.1,43.0,43.02,204100.0,29.8972,29.9667,29.8972,29.9111,204100.0
2015-01-27 15:40:00,43.03,43.1,43.02,43.05,202200.0,29.918,29.9667,29.9111,29.932,202200.0
2015-01-27 15:50:00,43.05,43.05,42.95,43.0,557500.0,29.932,29.932,29.8624,29.8972,557500.0
2015-01-28 09:30:00,43.16,43.29,42.87,42.94,209200.0,30.0084,30.0988,29.8068,29.8555,209200.0
2015-01-28 09:40:00,42.95,42.97,42.85,42.93,175500.0,29.8624,29.8763,29.7929,29.8485,175500.0
2015-01-28 09:50:00,42.94,43.05,42.87,42.91,303900.0,29.8555,29.932,29.8068,29.8346,303900.0
2015-01-28 10:00:00,42.91,43.05,42.86,43.05,308500.0,29.8346,29.932,29.7998,29.932,308500.0
2015-01-28 10:10:00,43.05,43.11,42.93,42.96,136600.0,29.932,29.9737,29.8485,29.8694,136600.0
2015-01-28 10:20:00,42.96,43.03,42.93,42.98,153600.0,29.8694,29.918,29.8485,29.8833,153600.0
2015-01-28 10:30:00,42.99,43.05,42.87,42.88,82300.0,29.8902,29.932,29.8068,29.8138,82300.0
2015-01-28 10:40:00,42.88,42.91,42.73,42.8,143800.0,29.8138,29.8346,29.7095,29.7581,143800.0
2015-01-28 10:50:00,42.8,42.84,42.73,42.78,115100.0,29.7581,29.7859,29.7095,29.7442,115100.0
2015-01-28 11:00:00,42.77,42.85,42.75,42.81,55300.0,29.7373,29.7929,29.7234,29.7651,55300.0
2015-01-28 11:10:00,42.81,42.84,42.75,42.76,175500.0,29.7651,29.7859,29.7234,29.7303,175500.0
2015-01-28 11:20:00,42.76,42.82,42.7,42.8,75900.0,29.7303,29.772,29.6886,29.7581,75900.0
2015-01-28 11:30:00,42.8,42.89,42.79,42.86,69100.0,29.7581,29.8207,29.7512,29.7998,69100.0
2015-01-28 11:40:00,42.86,42.92,42.84,42.88,92600.0,29.7998,29.8416,29.7859,29.8138,92600.0
2015-01-28 11:50:00,42.88,42.88,42.81,42.86,75800.0,29.8138,29.8138,29.7651,29.7998,75800.0
2015-01-28 12:00:00,42.86,42.93,42.85,42.93,183800.0,29.7998,29.8485,29.7929,29.8485,183800.0
2015-01-28 12:10:00,42.93,42.99,42.89,42.99,80600.0,29.8485,29.8902,29.8207,29.8902,80600.0
2015-01-28 12:20:00,42.99,43.0,42.94,42.96,117500.0,29.8902,29.8972,29.8555,29.8694,117500.0
2015-01-28 12:30:00,42.97,42.98,42.88,42.9,81600.0,29.8763,29.8833,29.8138,29.8277,81600.0
2015-01-28 12:40:00,42.9,42.96,42.9,42.92,59300.0,29.8277,29.8694,29.8277,29.8416,59300.0
2015-01-28 12:50:00,42.93,42.93,42.86,42.86,51900.0,29.8485,29.8485,29.7998,29.7998,51900.0
2015-01-28 13:00:00,42.86,42.89,42.81,42.84,104600.0,29.7998,29.8207,29.7651,29.7859,104600.0
2015-01-28 13:10:00,42.83,42.85,42.77,42.78,80800.0,29.779,29.7929,29.7373,29.7442,80800.0
2015-01-28 13:20:00,42.77,42.8,42.73,42.73,68400.0,29.7373,29.7581,29.7095,29.7095,68400.0
2015-01-28 13:30:00,42.74,42.81,42.72,42.79,62600.0,29.7164,29.7651,29.7025,29.7512,62600.0
2015-01-28 13:40:00,42.79,42.81,42.75,42.8,59500.0,29.7512,29.7651,29.7234,29.7581,59500.0
2015-01-28 13:50:00,42.79,42.83,42.7,42.72,69800.0,29.7512,29.779,29.6886,29.7025,69800.0
2015-01-28 14:00:00,42.73,42.91,42.59,42.65,257000.0,29.7095,29.8346,29.6121,29.6538,257000.0
2015-01-28 14:10:00,42.64,42.71,42.57,42.68,196400.0,29.6469,29.6956,29.5982,29.6747,196400.0
2015-01-28 14:20:00,42.69,42.72,42.54,42.55,166400.0,29.6817,29.7025,29.5774,29.5843,166400.0
2015-01-28 14:30:00,42.55,42.55,42.37,42.54,314900.0,29.5843,29.5843,29.4592,29.5774,314900.0
2015-01-28 14:40:00,42.54,42.65,42.51,42.59,183200.0,29.5774,29.6538,29.5565,29.6121,183200.0
2015-01-28 14:50:00,42.6,42.68,42.57,42.64,165300.0,29.6191,29.6747,29.5982,29.6469,165300.0
2015-01-28 15:00:00,42.64,42.68,42.53,42.56,162800.0,29.6469,29.6747,29.5704,29.5913,162800.0
2015-01-28 15:10:00,42.56,42.6,42.42,42.43,201200.0,29.5913,29.6191,29.4939,29.5009,201200.0
2015-01-28 15:20:00,42.42,42.48,42.37,42.39,222900.0,29.4939,29.5356,29.4592,29.4731,222900.0
2015-01-28 15:30:00,42.4,42.4,42.24,42.24,422300.0,29.48,29.48,29.3688,29.3688,422300.0
2015-01-28 15:40:00,42.24,42.25,42.11,42.18,499800.0,29.3688,29.3757,29.2784,29.3271,499800.0
2015-01-28 15:50:00,42.18,42.21,42.09,42.11,602200.0,29.3271,29.3479,29.2645,29.2784,602200.0
2015-01-29 09:30:00,42.12,42.38,42.09,42.12,181000.0,29.2853,29.4661,29.2645,29.2853,181000.0
2015-01-29 09:40:00,42.11,42.16,42.01,42.09,154300.0,29.2784,29.3132,29.2089,29.2645,154300.0
2015-01-29 09:50:00,42.1,42.39,42.08,42.32,172700.0,29.2714,29.4731,29.2575,29.4244,172700.0
2015-01-29 10:00:00,42.31,42.36,42.19,42.26,244600.0,29.4174,29.4522,29.334,29.3827,244600.0
2015-01-29 10:10:00,42.26,42.3,42.18,42.27,371000.0,29.3827,29.4105,29.3271,29.3896,371000.0
2015-01-29 10:20:00,42.27,42.28,42.08,42.2,151300.0,29.3896,29.3966,29.2575,29.341,151300.0
2015-01-29 10:30:00,42.19,42.3,42.11,42.2,157400.0,29.334,29.4105,29.2784,29.341,157400.0
2015-01-29 10:40:00,42.19,42.2,42.0,42.12,149500.0,29.334,29.341,29.2019,29.2853,149500.0
2015-01-29 10:50:00,42.14,42.2,42.02,42.19,218700.0,29.2992,29.341,29.2158,29.334,218700.0
2015-01-29 11:00:00,42.19,42.24,42.05,42.15,151500.0,29.334,29.3688,29.2367,29.3062,151500.0
2015-01-29 11:10:00,42.16,42.17,42.08,42.09,134100.0,29.3132,29.3201,29.2575,29.2645,134100.0
2015-01-29 11:20:00,42.08,42.2,42.07,42.12,127600.0,29.2575,29.341,29.2506,29.2853,127600.0
2015-01-29 11:30:00,42.13,42.26,42.13,42.26,85600.0,29.2923,29.3827,29.2923,29.3827,85600.0
2015-01-29 11:40:00,42.25,42.26,42.19,42.22,70600.0,29.3757,29.3827,29.334,29.3549,70600.0
2015-01-29 11:50:00,42.22,42.33,42.22,42.29,230700.0,29.3549,29.4313,29.3549,29.4035,230700.0
2015-01-29 12:00:00,42.29,42.38,42.28,42.34,231300.0,29.4035,29.4661,29.3966,29.4383,231300.0
2015-01-29 12:10:00,42.34,42.37,42.3,42.32,142800.0,29.4383,29.4592,29.4105,29.4244,142800.0
2015-01-29 12:20:00,42.32,42.35,42.27,42.28,148900.0,29.4244,29.4453,29.3896,29.3966,148900.0
2015-01-29 12:30:00,42.27,42.32,42.22,42.26,113200.0,29.3896,29.4244,29.3549,29.3827,113200.0
2015-01-29 12:40:00,42.26,42.27,42.18,42.18,160200.0,29.3827,29.3896,29.3271,29.3271,160200.0
2015-01-29 12:50:00,42.18,42.2,42.13,42.19,82900.0,29.3271,29.341,29.2923,29.334,82900.0
2015-01-29 13:00:00,42.18,42.21,42.11,42.11,128500.0,29.3271,29.3479,29.2784,29.2784,128500.0
2015-01-29 13:10:00,42.11,42.21,42.11,42.19,100900.0,29.2784,29.3479,29.2784,29.334,100900.0
2015-01-29 13:20:00,42.18,42.26,42.18,42.23,95000.0,29.3271,29.3827,29.3271,29.3618,95000.0
2015-01-29 13:30:00,42.24,42.33,42.23,42.33,111700.0,29.3688,29.4313,29.3618,29.4313,111700.0
2015-01-29 13:40:00,42.33,42.44,42.31,42.43,67000.0,29.4313,29.5078,29.4174,29.5009,67000.0
2015-01-29 13:50:00,42.43,42.52,42.39,42.39,54300.0,29.5009,29.5635,29.4731,29.4731,54300.0
2015-01-29 14:00:00,42.39,42.47,42.39,42.41,63700.0,29.4731,29.5287,29.4731,29.487,63700.0
2015-01-29 14:10:00,42.42,42.45,42.39,42.41,60400.0,29.4939,29.5148,29.4731,29.487,60400.0
2015-01-29 14:20:00,42.41,42.52,42.4,42.51,89400.0,29.487,29.5635,29.48,29.5565,89400.0
2015-01-29 14:30:00,42.51,42.56,42.43,42.48,65100.0,29.5565,29.5913,29.5009,29.5356,65100.0
2015-01-29 14:40:00,42.48,42.48,42.36,42.36,87700.0,29.5356,29.5356,29.4522,29.4522,87700.0
2015-01-29 14:50:00,42.37,42.41,42.32,42.4,141000.0,29.4592,29.487,29.4244,29.48,141000.0
2015-01-29 15:00:00,42.41,42.47,42.37,42.46,90800.0,29.487,29.5287,29.4592,29.5217,90800.0
2015-01-29 15:10:00,42.46,42.48,42.37,42.48,129200.0,29.5217,29.5356,29.4592,29.5356,129200.0
2015-01-29 15:20:00,42.49,42.58,42.44,42.52,204900.0,29.5426,29.6052,29.5078,29.5635,204900.0
2015-01-29 15:30:00,42.51,42.68,42.5,42.66,252200.0,29.5565,29.6747,29.5495,29.6608,252200.0
2015-01-29 15:40:00,42.66,42.69,42.54,42.56,336900.0,29.6608,29.6817,29.5774,29.5913,336900.0
2015-01-29 15:50:00,42.56,42.58,42.5,42.58,392600.0,29.5913,29.6052,29.5495,29.6052,392600.0
2015-01-30 09:30:00,41.97,42.07,41.86,41.95,355200.0,29.181,29.2506,29.1046,29.1671,355200.0
2015-01-30 09:40:00,41.94,42.1,41.94,41.99,154800.0,29.1602,29.2714,29.1602,29.195,154800.0
2015-01-30 09:50:00,41.99,42.04,41.92,41.95,168300.0,29.195,29.2297,29.1463,29.1671,168300.0
2015-01-30 10:00:00,41.94,42.07,41.92,41.95,219200.0,29.1602,29.2506,29.1463,29.1671,219200.0
2015-01-30 10:10:00,41.94,41.96,41.86,41.89,103600.0,29.1602,29.1741,29.1046,29.1254,103600.0
2015-01-30 10:20:00,41.89,41.99,41.88,41.95,121900.0,29.1254,29.195,29.1185,29.1671,121900.0
2015-01-30 10:30:00,41.94,41.96,41.83,41.95,140600.0,29.1602,29.1741,29.0837,29.1671,140600.0
2015-01-30 10:40:00,41.95,42.11,41.93,42.08,225000.0,29.1671,29.2784,29.1532,29.2575,225000.0
2015-01-30 10:50:00,42.08,42.1,42.01,42.1,145900.0,29.2575,29.2714,29.2089,29.2714,145900.0
2015-01-30 11:00:00,42.09,42.17,42.08,42.11,160400.0,29.2645,29.3201,29.2575,29.2784,160400.0
2015-01-30 11:10:00,42.11,42.14,41.91,41.91,174000.0,29.2784,29.2992,29.1393,29.1393,174000.0
2015-01-30 11:20:00,41.92,41.95,41.83,41.93,288300.0,29.1463,29.1671,29.0837,29.1532,288300.0
2015-01-30 11:30:00,41.92,41.95,41.89,41.91,139000.0,29.1463,29.1671,29.1254,29.1393,139000.0
2015-01-30 11:40:00,41.91,41.92,41.84,41.87,194700.0,29.1393,29.1463,29.0907,29.1115,194700.0
2015-01-30 11:50:00,41.86,41.95,41.84,41.93,237500.0,29.1046,29.1671,29.0907,29.1532,237500.0
2015-01-30 12:00:00,41.94,42.09,41.93,42.08,219800.0,29.1602,29.2645,29.1532,29.2575,219800.0
2015-01-30 12:10:00,42.09,42.2,42.06,42.19,151800.0,29.2645,29.341,29.2436,29.334,151800.0
2015-01-30 12:20:00,42.19,42.21,42.15,42.15,119400.0,29.334,29.3479,29.3062,29.3062,119400.0
2015-01-30 12:30:00,42.15,42.16,42.03,42.04,88800.0,29.3062,29.3132,29.2228,29.2297,88800.0
2015-01-30 12:40:00,42.04,42.04,41.98,42.01,181900.0,29.2297,29.2297,29.188,29.2089,181900.0
2015-01-30 12:50:00,42.0,42.07,41.98,42.05,229900.0,29.2019,29.2506,29.188,29.2367,229900.0
2015-01-30 13:00:00,42.05,42.12,42.05,42.09,80700.0,29.2367,29.2853,29.2367,29.2645,80700.0
2015-01-30 13:10:00,42.09,42.09,42.0,42.02,129200.0,29.2645,29.2645,29.2019,29.2158,129200.0
2015-01-30 13:20:00,42.02,42.08,42.01,42.06,59400.0,29.2158,29.2575,29.2089,29.2436,59400.0
2015-01-30 13:30:00,42.06,42.09,42.03,42.04,134200.0,29.2436,29.2645,29.2228,29.2297,134200.0
2015-01-30 13:40:00,42.03,42.15,42.01,42.15,190200.0,29.2228,29.3062,29.2089,29.3062,190200.0
2015-01-30 13:50:00,42.15,42.19,42.1,42.19,196200.0,29.3062,29.334,29.2714,29.334,196200.0
2015-01-30 14:00:00,42.19,42.27,42.18,42.27,155300.0,29.334,29.3896,29.3271,29.3896,155300.0
2015-01-30 14:10:00,42.27,42.32,42.18,42.31,172800.0,29.3896,29.4244,29.3271,29.4174,172800.0
2015-01-30 14:20:00,42.31,42.44,42.3,42.44,122700.0,29.4174,29.5078,29.4105,29.5078,122700.0
2015-01-30 14:30:00,42.44,42.48,42.37,42.4,199800.0,29.5078,29.5356,29.4592,29.48,199800.0
2015-01-30 14:40:00,42.4,42.41,42.23,42.25,155100.0,29.48,29.487,29.3618,29.3757,155100.0
2015-01-30 14:50:00,42.24,42.24,42.13,42.16,121200.0,29.3688,29.3688,29.2923,29.3132,121200.0
2015-01-30 15:00:00,42.16,42.22,42.03,42.07,190300.0,29.3132,29.3549,29.2228,29.2506,190300.0
2015-01-30 15:10:00,42.07,42.16,42.06,42.07,310500.0,29.2506,29.3132,29.2436,29.2506,310500.0
2015-01-30 15:20:00,42.07,42.17,41.98,42.14,429400.0,29.2506,29.3201,29.188,29.2992,429400.0
2015-01-30 15:30:00,42.13,42.16,42.06,42.09,330300.0,29.2923,29.3132,29.2436,29.2645,330300.0
2015-01-30 15:40:00,42.09,42.1,41.97,41.99,609200.0,29.2645,29.2714,29.181,29.195,609200.0
2015-01-30 15:50:00,42.0,42.01,41.87,41.92,794900.0,29.2019,29.2089,29.1115,29.1463,794900.0
2015-02-02 09:30:00,42.2,42.27,42.0,42.18,170300.0,29.341,29.3896,29.2019,29.3271,170300.0
2015-02-02 09:40:00,42.18,42.19,41.96,42.06,197200.0,29.3271,29.334,29.1741,29.2436,197200.0
2015-02-02 09:50:00,42.06,42.08,41.97,42.02,192600.0,29.2436,29.2575,29.181,29.2158,192600.0
2015-02-02 10:00:00,42.01,42.01,41.7,41.75,223600.0,29.2089,29.2089,28.9933,29.0281,223600.0
2015-02-02 10:10:00,41.74,41.9,41.68,41.89,139300.0,29.0211,29.1324,28.9794,29.1254,139300.0
2015-02-02 10:20:00,41.89,41.97,41.86,41.95,149500.0,29.1254,29.181,29.1046,29.1671,149500.0
2015-02-02 10:30:00,41.95,42.03,41.87,42.02,180500.0,29.1671,29.2228,29.1115,29.2158,180500.0
2015-02-02 10:40:00,42.03,42.13,41.98,42.03,141000.0,29.2228,29.2923,29.188,29.2228,141000.0
2015-02-02 10:50:00,42.03,42.14,42.0,42.11,99700.0,29.2228,29.2992,29.2019,29.2784,99700.0
2015-02-02 11:00:00,42.12,42.22,42.1,42.2,106600.0,29.2853,29.3549,29.2714,29.341,106600.0
2015-02-02 11:10:00,42.19,42.24,42.15,42.16,73900.0,29.334,29.3688,29.3062,29.3132,73900.0
2015-02-02 11:20:00,42.16,42.23,42.13,42.22,88000.0,29.3132,29.3618,29.2923,29.3549,88000.0
2015-02-02 11:30:00,42.23,42.37,42.17,42.33,107500.0,29.3618,29.4592,29.3201,29.4313,107500.0
2015-02-02 11:40:00,42.33,42.37,42.3,42.34,94100.0,29.4313,29.4592,29.4105,29.4383,94100.0
2015-02-02 11:50:00,42.34,42.35,42.16,42.2,101500.0,29.4383,29.4453,29.3132,29.341,101500.0
2015-02-02 12:00:00,42.21,42.25,42.07,42.19,90800.0,29.3479,29.3757,29.2506,29.334,90800.0
2015-02-02 12:10:00,42.18,42.25,42.14,42.25,54300.0,29.3271,29.3757,29.2992,29.3757,54300.0
2015-02-02 12:20:00,42.25,42.25,42.11,42.22,77100.0,29.3757,29.3757,29.2784,29.3549,77100.0
2015-02-02 12:30:00,42.22,42.24,42.16,42.18,75200.0,29.3549,29.3688,29.3132,29.3271,75200.0
2015-02-02 12:40:00,42.19,42.23,42.05,42.06,66000.0,29.334,29.3618,29.2367,29.2436,66000.0
2015-02-02 12:50:00,42.06,42.11,42.05,42.06,52500.0,29.2436,29.2784,29.2367,29.2436,52500.0
2015-02-02 13:00:00,42.06,42.08,41.99,42.08,53100.0,29.2436,29.2575,29.195,29.2575,53100.0
2015-02-02 13:10:00,42.08,42.12,42.05,42.09,44300.0,29.2575,29.2853,29.2367,29.2645,44300.0
2015-02-02 13:20:00,42.1,42.19,42.1,42.18,60800.0,29.2714,29.334,29.2714,29.3271,60800.0
2015-02-02 13:30:00,42.18,42.23,42.05,42.05,59700.0,29.3271,29.3618,29.2367,29.2367,59700.0
2015-02-02 13:40:00,42.04,42.07,41.96,41.99,79200.0,29.2297,29.2506,29.1741,29.195,79200.0
2015-02-02 13:50:00,41.99,42.09,41.98,42.01,68400.0,29.195,29.2645,29.188,29.2089,68400.0
2015-02-02 14:00:00,42.01,42.08,41.98,42.05,48500.0,29.2089,29.2575,29.188,29.2367,48500.0
2015-02-02 14:10:00,42.06,42.11,42.02,42.11,55100.0,29.2436,29.2784,29.2158,29.2784,55100.0
2015-02-02 14:20:00,42.12,42.19,42.11,42.19,50800.0,29.2853,29.334,29.2784,29.334,50800.0
2015-02-02 14:30:00,42.18,42.22,42.1,42.14,111100.0,29.3271,29.3549,29.2714,29.2992,111100.0
2015-02-02 14:40:00,42.14,42.19,42.12,42.15,151500.0,29.2992,29.334,29.2853,29.3062,151500.0
2015-02-02 14:50:00,42.15,42.26,42.11,42.16,126500.0,29.3062,29.3827,29.2784,29.3132,126500.0
2015-02-02 15:00:00,42.16,42.27,42.14,42.26,238700.0,29.3132,29.3896,29.2992,29.3827,238700.0
2015-02-02 15:10:00,42.26,42.36,42.25,42.36,170300.0,29.3827,29.4522,29.3757,29.4522,170300.0
2015-02-02 15:20:00,42.36,42.44,42.35,42.43,153100.0,29.4522,29.5078,29.4453,29.5009,153100.0
2015-02-02 15:30:00,42.43,42.63,42.4,42.62,269400.0,29.5009,29.6399,29.48,29.633,269400.0
2015-02-02 15:40:00,42.62,42.78,42.61,42.71,383100.0,29.633,29.7442,29.626,29.6956,383100.0
2015-02-02 15:50:00,42.71,42.73,42.66,42.73,544800.0,29.6956,29.7095,29.6608,29.7095,544800.0
2015-02-03 09:30:00,42.47,43.33,42.47,43.29,323300.0,29.5287,30.1266,29.5287,30.0988,323300.0
2015-02-03 09:40:00,43.29,43.38,43.24,43.27,216000.0,30.0988,30.1614,30.0641,30.0849,216000.0
2015-02-03 09:50:00,43.27,43.55,43.24,43.54,160000.0,30.0849,30.2796,30.0641,30.2726,160000.0
2015-02-03 10:00:00,43.54,43.54,43.32,43.33,218000.0,30.2726,30.2726,30.1197,30.1266,218000.0
2015-02-03 10:10:00,43.34,43.39,43.24,43.29,209700.0,30.1336,30.1683,30.0641,30.0988,209700.0
2015-02-03 10:20:00,43.29,43.38,43.21,43.34,180700.0,30.0988,30.1614,30.0432,30.1336,180700.0
2015-02-03 10:30:00,43.34,43.36,43.27,43.31,214100.0,30.1336,30.1475,30.0849,30.1127,214100.0
2015-02-03 10:40:00,43.32,43.35,43.25,43.3,207100.0,30.1197,30.1405,30.071,30.1058,207100.0
2015-02-03 10:50:00,43.3,43.3,43.07,43.09,175200.0,30.1058,30.1058,29.9459,29.9598,175200.0
2015-02-03 11:00:00,43.08,43.2,43.07,43.14,250900.0,29.9528,30.0362,29.9459,29.9945,250900.0
2015-02-03 11:10:00,43.14,43.19,43.09,43.13,147500.0,29.9945,30.0293,29.9598,29.9876,147500.0
2015-02-03 11:20:00,43.13,43.22,43.12,43.15,181700.0,29.9876,30.0502,29.9806,30.0015,181700.0
2015-02-03 11:30:00,43.16,43.2,43.11,43.18,263300.0,30.0084,30.0362,29.9737,30.0223,263300.0
2015-02-03 11:40:00,43.18,43.22,43.09,43.14,211700.0,30.0223,30.0502,29.9598,29.9945,211700.0
2015-02-03 11:50:00,43.15,43.16,43.02,43.02,182400.0,30.0015,30.0084,29.9111,29.9111,182400.0
2015-02-03 12:00:00,43.02,43.05,42.96,43.02,183600.0,29.9111,29.932,29.8694,29.9111,183600.0
2015-02-03 12:10:00,43.02,43.12,43.02,43.07,100500.0,29.9111,29.9806,29.9111,29.9459,100500.0
2015-02-03 12:20:00,43.08,43.12,43.0,43.06,107800.0,29.9528,29.9806,29.8972,29.9389,107800.0
2015-02-03 12:30:00,43.06,43.06,42.95,42.99,113400.0,29.9389,29.9389,29.8624,29.8902,113400.0
2015-02-03 12:40:00,43.0,43.09,43.0,43.05,114500.0,29.8972,29.9598,29.8972,29.932,114500.0
2015-02-03 12:50:00,43.05,43.09,43.0,43.03,106300.0,29.932,29.9598,29.8972,29.918,106300.0
2015-02-03 13:00:00,43.04,43.09,43.0,43.04,104300.0,29.925,29.9598,29.8972,29.925,104300.0
2015-02-03 13:10:00,43.04,43.11,43.0,43.1,75800.0,29.925,29.9737,29.8972,29.9667,75800.0
2015-02-03 13:20:00,43.1,43.19,43.08,43.13,111000.0,29.9667,30.0293,29.9528,29.9876,111000.0
2015-02-03 13:30:00,43.13,43.19,43.08,43.1,79100.0,29.9876,30.0293,29.9528,29.9667,79100.0
2015-02-03 13:40:00,43.09,43.15,43.08,43.12,96000.0,29.9598,30.0015,29.9528,29.9806,96000.0
2015-02-03 13:50:00,43.13,43.28,43.11,43.26,130400.0,29.9876,30.0919,29.9737,30.078,130400.0
2015-02-03 14:00:00,43.26,43.32,43.23,43.23,144900.0,30.078,30.1197,30.0571,30.0571,144900.0
2015-02-03 14:10:00,43.23,43.27,43.2,43.21,105000.0,30.0571,30.0849,30.0362,30.0432,105000.0
2015-02-03 14:20:00,43.21,43.25,43.17,43.17,99100.0,30.0432,30.071,30.0154,30.0154,99100.0
2015-02-03 14:30:00,43.18,43.19,43.12,43.18,89900.0,30.0223,30.0293,29.9806,30.0223,89900.0
2015-02-03 14:40:00,43.18,43.19,43.12,43.16,134300.0,30.0223,30.0293,29.9806,30.0084,134300.0
2015-02-03 14:50:00,43.17,43.24,43.15,43.24,84700.0,30.0154,30.0641,30.0015,30.0641,84700.0
2015-02-03 15:00:00,43.24,43.29,43.2,43.21,196100.0,30.0641,30.0988,30.0362,30.0432,196100.0
2015-02-03 15:10:00,43.22,43.22,43.14,43.15,226000.0,30.0502,30.0502,29.9945,30.0015,226000.0
2015-02-03 15:20:00,43.15,43.2,43.12,43.15,220900.0,30.0015,30.0362,29.9806,30.0015,220900.0
2015-02-03 15:30:00,43.16,43.22,43.1,43.22,318600.0,30.0084,30.0502,29.9667,30.0502,318600.0
2015-02-03 15:40:00,43.22,43.3,43.21,43.3,371800.0,30.0502,30.1058,30.0432,30.1058,371800.0
2015-02-03 15:50:00,43.3,43.33,43.26,43.3,798500.0,30.1058,30.1266,30.078,30.1058,798500.0
2015-02-04 09:30:00,43.14,43.39,43.14,43.36,211300.0,29.9945,30.1683,29.9945,30.1475,211300.0
2015-02-04 09:40:00,43.35,43.46,43.32,43.42,174300.0,30.1405,30.217,30.1197,30.1892,174300.0
2015-02-04 09:50:00,43.43,43.45,43.37,43.38,285800.0,30.1962,30.2101,30.1544,30.1614,285800.0
2015-02-04 10:00:00,43.38,43.52,43.37,43.48,230600.0,30.1614,30.2587,30.1544,30.2309,230600.0
2015-02-04 10:10:00,43.49,43.51,43.42,43.48,221200.0,30.2379,30.2518,30.1892,30.2309,221200.0
2015-02-04 10:20:00,43.48,43.52,43.39,43.39,188400.0,30.2309,30.2587,30.1683,30.1683,188400.0
2015-02-04 10:30:00,43.39,43.46,43.31,43.38,220500.0,30.1683,30.217,30.1127,30.1614,220500.0
2015-02-04 10:40:00,43.37,43.54,43.32,43.54,258800.0,30.1544,30.2726,30.1197,30.2726,258800.0
2015-02-04 10:50:00,43.54,43.59,43.5,43.55,209600.0,30.2726,30.3074,30.2448,30.2796,209600.0
2015-02-04 11:00:00,43.54,43.56,43.48,43.55,246200.0,30.2726,30.2865,30.2309,30.2796,246200.0
2015-02-04 11:10:00,43.55,43.57,43.47,43.56,277600.0,30.2796,30.2935,30.224,30.2865,277600.0
2015-02-04 11:20:00,43.57,43.67,43.56,43.62,277000.0,30.2935,30.363,30.2865,30.3283,277000.0
2015-02-04 11:30:00,43.64,43.77,43.6,43.74,340300.0,30.3422,30.4326,30.3144,30.4117,340300.0
2015-02-04 11:40:00,43.75,43.8,43.71,43.75,243900.0,30.4187,30.4534,30.3908,30.4187,243900.0
2015-02-04 11:50:00,43.75,43.75,43.65,43.69,216600.0,30.4187,30.4187,30.3491,30.3769,216600.0
2015-02-04 12:00:00,43.69,43.7,43.65,43.67,188000.0,30.3769,30.3839,30.3491,30.363,188000.0
2015-02-04 12:10:00,43.68,43.68,43.6,43.64,199400.0,30.37,30.37,30.3144,30.3422,199400.0
2015-02-04 12:20:00,43.64,43.64,43.56,43.57,180000.0,30.3422,30.3422,30.2865,30.2935,180000.0
2015-02-04 12:30:00,43.57,43.59,43.53,43.54,108100.0,30.2935,30.3074,30.2657,30.2726,108100.0
2015-02-04 12:40:00,43.54,43.55,43.47,43.53,91700.0,30.2726,30.2796,30.224,30.2657,91700.0
2015-02-04 12:50:00,43.53,43.55,43.51,43.53,74700.0,30.2657,30.2796,30.2518,30.2657,74700.0
2015-02-04 13:00:00,43.54,43.63,43.52,43.62,82000.0,30.2726,30.3352,30.2587,30.3283,82000.0
2015-02-04 13:10:00,43.63,43.66,43.6,43.61,73500.0,30.3352,30.3561,30.3144,30.3213,73500.0
2015-02-04 13:20:00,43.61,43.68,43.58,43.68,94500.0,30.3213,30.37,30.3005,30.37,94500.0
2015-02-04 13:30:00,43.68,43.72,43.65,43.66,119800.0,30.37,30.3978,30.3491,30.3561,119800.0
2015-02-04 13:40:00,43.66,43.7,43.65,43.69,88000.0,30.3561,30.3839,30.3491,30.3769,88000.0
2015-02-04 13:50:00,43.68,43.7,43.59,43.66,88300.0,30.37,30.3839,30.3074,30.3561,88300.0
2015-02-04 14:00:00,43.66,43.71,43.6,43.62,124800.0,30.3561,30.3908,30.3144,30.3283,124800.0
2015-02-04 14:10:00,43.62,43.64,43.58,43.59,118700.0,30.3283,30.3422,30.3005,30.3074,118700.0
2015-02-04 14:20:00,43.59,43.69,43.59,43.68,105900.0,30.3074,30.3769,30.3074,30.37,105900.0
2015-02-04 14:30:00,43.68,43.7,43.61,43.69,131000.0,30.37,30.3839,30.3213,30.3769,131000.0
2015-02-04 14:40:00,43.69,43.77,43.68,43.75,93800.0,30.3769,30.4326,30.37,30.4187,93800.0
2015-02-04 14:50:00,43.76,43.81,43.71,43.79,229200.0,30.4256,30.4604,30.3908,30.4465,229200.0
2015-02-04 15:00:00,43.79,43.8,43.73,43.8,197200.0,30.4465,30.4534,30.4047,30.4534,197200.0
2015-02-04 15:10:00,43.8,43.87,43.74,43.83,288500.0,30.4534,30.5021,30.4117,30.4743,288500.0
2015-02-04 15:20:00,43.83,43.88,43.79,43.88,239900.0,30.4743,30.509,30.4465,30.509,239900.0
2015-02-04 15:30:00,43.88,43.95,43.81,43.81,429200.0,30.509,30.5577,30.4604,30.4604,429200.0
2015-02-04 15:40:00,43.81,43.83,43.51,43.6,787400.0,30.4604,30.4743,30.2518,30.3144,787400.0
2015-02-04 15:50:00,43.6,43.61,43.5,43.58,739200.0,30.3144,30.3213,30.2448,30.3005,739200.0
2015-02-05 09:30:00,43.75,43.92,43.62,43.83,293900.0,30.4187,30.5368,30.3283,30.4743,293900.0
2015-02-05 09:40:00,43.83,43.98,43.77,43.96,207000.0,30.4743,30.5786,30.4326,30.5647,207000.0
2015-02-05 09:50:00,43.97,44.03,43.92,44.03,181800.0,30.5716,30.6133,30.5368,30.6133,181800.0
2015-02-05 10:00:00,44.03,44.14,43.94,44.11,235500.0,30.6133,30.6898,30.5508,30.669,235500.0
2015-02-05 10:10:00,44.1,44.13,44.06,44.11,191300.0,30.662,30.6829,30.6342,30.669,191300.0
2015-02-05 10:20:00,44.11,44.12,44.01,44.09,50100.0,30.669,30.6759,30.5994,30.655,50100.0
2015-02-05 10:30:00,44.08,44.08,44.0,44.06,74300.0,30.6481,30.6481,30.5925,30.6342,74300.0
2015-02-05 10:40:00,44.07,44.1,44.03,44.08,94000.0,30.6411,30.662,30.6133,30.6481,94000.0
2015-02-05 10:50:00,44.08,44.09,44.0,44.0,151800.0,30.6481,30.655,30.5925,30.5925,151800.0
2015-02-05 11:00:00,43.99,44.03,43.98,43.99,128800.0,30.5855,30.6133,30.5786,30.5855,128800.0
2015-02-05 11:10:00,44.0,44.02,43.93,43.94,203500.0,30.5925,30.6064,30.5438,30.5508,203500.0
2015-02-05 11:20:00,43.94,43.98,43.93,43.95,50000.0,30.5508,30.5786,30.5438,30.5577,50000.0
2015-02-05 11:30:00,43.96,44.0,43.95,43.98,98500.0,30.5647,30.5925,30.5577,30.5786,98500.0
2015-02-05 11:40:00,43.98,43.98,43.88,43.94,71200.0,30.5786,30.5786,30.509,30.5508,71200.0
2015-02-05 11:50:00,43.93,43.99,43.89,43.97,91900.0,30.5438,30.5855,30.516,30.5716,91900.0
2015-02-05 12:00:00,43.97,44.0,43.93,43.94,45500.0,30.5716,30.5925,30.5438,30.5508,45500.0
2015-02-05 12:10:00,43.96,43.97,43.91,43.92,51500.0,30.5647,30.5716,30.5299,30.5368,51500.0
2015-02-05 12:20:00,43.93,43.94,43.89,43.93,38800.0,30.5438,30.5508,30.516,30.5438,38800.0
2015-02-05 12:30:00,43.93,43.97,43.92,43.95,37600.0,30.5438,30.5716,30.5368,30.5577,37600.0
2015-02-05 12:40:00,43.96,44.0,43.93,43.94,40700.0,30.5647,30.5925,30.5438,30.5508,40700.0
2015-02-05 12:50:00,43.93,43.95,43.86,43.88,60800.0,30.5438,30.5577,30.4951,30.509,60800.0
2015-02-05 13:00:00,43.89,43.93,43.87,43.93,42700.0,30.516,30.5438,30.5021,30.5438,42700.0
2015-02-05 13:10:00,43.92,44.0,43.92,43.99,44200.0,30.5368,30.5925,30.5368,30.5855,44200.0
2015-02-05 13:20:00,43.99,44.01,43.97,43.99,76700.0,30.5855,30.5994,30.5716,30.5855,76700.0
2015-02-05 13:30:00,43.99,44.01,43.98,44.0,112300.0,30.5855,30.5994,30.5786,30.5925,112300.0
2015-02-05 13:40:00,44.01,44.04,44.01,44.04,72900.0,30.5994,30.6203,30.5994,30.6203,72900.0
2015-02-05 13:50:00,44.04,44.05,44.0,44.02,132700.0,30.6203,30.6272,30.5925,30.6064,132700.0
2015-02-05 14:00:00,44.02,44.02,43.95,43.98,52300.0,30.6064,30.6064,30.5577,30.5786,52300.0
2015-02-05 14:10:00,43.99,44.05,43.98,44.01,110000.0,30.5855,30.6272,30.5786,30.5994,110000.0
2015-02-05 14:20:00,44.01,44.01,43.95,43.98,93500.0,30.5994,30.5994,30.5577,30.5786,93500.0
2015-02-05 14:30:00,43.98,44.0,43.94,43.99,94300.0,30.5786,30.5925,30.5508,30.5855,94300.0
2015-02-05 14:40:00,43.99,43.99,43.92,43.95,66600.0,30.5855,30.5855,30.5368,30.5577,66600.0
2015-02-05 14:50:00,43.95,44.0,43.94,44.0,78300.0,30.5577,30.5925,30.5508,30.5925,78300.0
2015-02-05 15:00:00,44.0,44.01,43.97,43.98,188800.0,30.5925,30.5994,30.5716,30.5786,188800.0
2015-02-05 15:10:00,43.99,43.99,43.94,43.97,106900.0,30.5855,30.5855,30.5508,30.5716,106900.0
2015-02-05 15:20:00,43.97,44.04,43.97,44.03,223700.0,30.5716,30.6203,30.5716,30.6133,223700.0
2015-02-05 15:30:00,44.04,44.04,44.0,44.02,356500.0,30.6203,30.6203,30.5925,30.6064,356500.0
2015-02-05 15:40:00,44.02,44.02,43.96,43.98,268800.0,30.6064,30.6064,30.5647,30.5786,268800.0
2015-02-05 15:50:00,43.99,44.0,43.94,43.99,712100.0,30.5855,30.5925,30.5508,30.5855,712100.0
2015-02-06 09:30:00,44.31,44.66,44.24,44.63,367900.0,30.808,31.0514,30.7593,31.0305,367900.0
2015-02-06 09:40:00,44.63,44.77,44.63,44.72,318100.0,31.0305,31.1278,31.0305,31.0931,318100.0
2015-02-06 09:50:00,44.72,44.74,44.6,44.71,222300.0,31.0931,31.107,31.0096,31.0861,222300.0
2015-02-06 10:00:00,44.71,44.83,44.68,44.78,166900.0,31.0861,31.1696,31.0653,31.1348,166900.0
2015-02-06 10:10:00,44.78,44.89,44.77,44.87,287400.0,31.1348,31.2113,31.1278,31.1974,287400.0
2015-02-06 10:20:00,44.86,44.86,44.74,44.76,247500.0,31.1904,31.1904,31.107,31.1209,247500.0
2015-02-06 10:30:00,44.76,44.87,44.74,44.85,187400.0,31.1209,31.1974,31.107,31.1835,187400.0
2015-02-06 10:40:00,44.85,44.9,44.85,44.89,122300.0,31.1835,31.2182,31.1835,31.2113,122300.0
2015-02-06 10:50:00,44.89,44.9,44.85,44.86,122200.0,31.2113,31.2182,31.1835,31.1904,122200.0
2015-02-06 11:00:00,44.85,44.9,44.84,44.87,147900.0,31.1835,31.2182,31.1765,31.1974,147900.0
2015-02-06 11:10:00,44.88,44.9,44.83,44.86,109400.0,31.2043,31.2182,31.1696,31.1904,109400.0
2015-02-06 11:20:00,44.87,44.89,44.84,44.88,101000.0,31.1974,31.2113,31.1765,31.2043,101000.0
2015-02-06 11:30:00,44.88,44.89,44.81,44.86,63300.0,31.2043,31.2113,31.1557,31.1904,63300.0
2015-02-06 11:40:00,44.86,44.89,44.8,44.88,65100.0,31.1904,31.2113,31.1487,31.2043,65100.0
2015-02-06 11:50:00,44.88,44.9,44.81,44.84,61800.0,31.2043,31.2182,31.1557,31.1765,61800.0
2015-02-06 12:00:00,44.84,44.86,44.8,44.83,69300.0,31.1765,31.1904,31.1487,31.1696,69300.0
2015-02-06 12:10:00,44.84,44.86,44.81,44.82,63200.0,31.1765,31.1904,31.1557,31.1626,63200.0
2015-02-06 12:20:00,44.82,44.86,44.82,44.83,69700.0,31.1626,31.1904,31.1626,31.1696,69700.0
2015-02-06 12:30:00,44.82,44.83,44.78,44.79,165700.0,31.1626,31.1696,31.1348,31.1417,165700.0
2015-02-06 12:40:00,44.79,44.8,44.67,44.74,112000.0,31.1417,31.1487,31.0583,31.107,112000.0
2015-02-06 12:50:00,44.73,44.8,44.72,44.79,48200.0,31.1,31.1487,31.0931,31.1417,48200.0
2015-02-06 13:00:00,44.79,44.8,44.64,44.66,77200.0,31.1417,31.1487,31.0375,31.0514,77200.0
2015-02-06 13:10:00,44.66,44.67,44.55,44.59,92300.0,31.0514,31.0583,30.9749,31.0027,92300.0
2015-02-06 13:20:00,44.6,44.63,44.45,44.54,64000.0,31.0096,31.0305,30.9053,30.9679,64000.0
2015-02-06 13:30:00,44.54,44.55,44.48,44.53,54800.0,30.9679,30.9749,30.9262,30.961,54800.0
2015-02-06 13:40:00,44.54,44.62,44.54,44.54,93100.0,30.9679,31.0235,30.9679,30.9679,93100.0
2015-02-06 13:50:00,44.54,44.59,44.52,44.55,67200.0,30.9679,31.0027,30.954,30.9749,67200.0
2015-02-06 14:00:00,44.55,44.56,44.49,44.5,111400.0,30.9749,30.9818,30.9332,30.9401,111400.0
2015-02-06 14:10:00,44.5,44.57,44.48,44.57,78600.0,30.9401,30.9888,30.9262,30.9888,78600.0
2015-02-06 14:20:00,44.56,44.62,44.54,44.56,58200.0,30.9818,31.0235,30.9679,30.9818,58200.0
2015-02-06 14:30:00,44.57,44.66,44.54,44.63,114200.0,30.9888,31.0514,30.9679,31.0305,114200.0
2015-02-06 14:40:00,44.64,44.67,44.59,44.62,106300.0,31.0375,31.0583,31.0027,31.0235,106300.0
2015-02-06 14:50:00,44.62,44.63,44.47,44.48,86800.0,31.0235,31.0305,30.9193,30.9262,86800.0
2015-02-06 15:00:00,44.48,44.48,44.35,44.44,141700.0,30.9262,30.9262,30.8358,30.8984,141700.0
2015-02-06 15:10:00,44.43,44.5,44.39,44.44,168600.0,30.8914,30.9401,30.8636,30.8984,168600.0
2015-02-06 15:20:00,44.44,44.51,44.4,44.43,158900.0,30.8984,30.9471,30.8706,30.8914,158900.0
2015-02-06 15:30:00,44.42,44.51,44.39,44.5,288800.0,30.8845,30.9471,30.8636,30.9401,288800.0
2015-02-06 15:40:00,44.5,44.51,44.4,44.42,355100.0,30.9401,30.9471,30.8706,30.8845,355100.0
2015-02-06 15:50:00,44.41,44.44,44.36,44.41,675400.0,30.8775,30.8984,30.8428,30.8775,675400.0
2015-02-09 09:30:00,44.09,44.28,44.06,44.24,260300.0,30.655,30.7872,30.6342,30.7593,260300.0
2015-02-09 09:40:00,44.25,44.37,44.1,44.15,235100.0,30.7663,30.8497,30.662,30.6968,235100.0
2015-02-09 09:50:00,44.15,44.23,44.08,44.09,180100.0,30.6968,30.7524,30.6481,30.655,180100.0
2015-02-09 10:00:00,44.1,44.15,44.05,44.05,76400.0,30.662,30.6968,30.6272,30.6272,76400.0
2015-02-09 10:10:00,44.05,44.2,44.04,44.13,115700.0,30.6272,30.7315,30.6203,30.6829,115700.0
2015-02-09 10:20:00,44.15,44.16,44.06,44.07,93300.0,30.6968,30.7037,30.6342,30.6411,93300.0
2015-02-09 10:30:00,44.06,44.19,44.05,44.17,55600.0,30.6342,30.7246,30.6272,30.7107,55600.0
2015-02-09 10:40:00,44.17,44.18,44.07,44.08,76700.0,30.7107,30.7176,30.6411,30.6481,76700.0
2015-02-09 10:50:00,44.08,44.16,44.08,44.11,56700.0,30.6481,30.7037,30.6481,30.669,56700.0
2015-02-09 11:00:00,44.11,44.23,44.1,44.22,64200.0,30.669,30.7524,30.662,30.7454,64200.0
2015-02-09 11:10:00,44.22,44.28,44.2,44.26,55300.0,30.7454,30.7872,30.7315,30.7732,55300.0
2015-02-09 11:20:00,44.27,44.33,44.23,44.31,64700.0,30.7802,30.8219,30.7524,30.808,64700.0
2015-02-09 11:30:00,44.31,44.32,44.24,44.24,86100.0,30.808,30.815,30.7593,30.7593,86100.0
2015-02-09 11:40:00,44.25,44.31,44.24,44.26,63500.0,30.7663,30.808,30.7593,30.7732,63500.0
2015-02-09 11:50:00,44.27,44.31,44.25,44.27,59600.0,30.7802,30.808,30.7663,30.7802,59600.0
2015-02-09 12:00:00,44.27,44.29,44.2,44.28,77200.0,30.7802,30.7941,30.7315,30.7872,77200.0
2015-02-09 12:10:00,44.29,44.31,44.25,44.27,143300.0,30.7941,30.808,30.7663,30.7802,143300.0
2015-02-09 12:20:00,44.26,44.35,44.25,44.34,165400.0,30.7732,30.8358,30.7663,30.8289,165400.0
2015-02-09 12:30:00,44.35,44.43,44.35,44.4,136500.0,30.8358,30.8914,30.8358,30.8706,136500.0
2015-02-09 12:40:00,44.4,44.42,44.36,44.4,94000.0,30.8706,30.8845,30.8428,30.8706,94000.0
2015-02-09 12:50:00,44.4,44.4,44.31,44.31,66300.0,30.8706,30.8706,30.808,30.808,66300.0
2015-02-09 13:00:00,44.31,44.33,44.28,44.31,42500.0,30.808,30.8219,30.7872,30.808,42500.0
2015-02-09 13:10:00,44.32,44.35,44.3,44.31,33700.0,30.815,30.8358,30.8011,30.808,33700.0
2015-02-09 13:20:00,44.31,44.32,44.26,44.26,40700.0,30.808,30.815,30.7732,30.7732,40700.0
2015-02-09 13:30:00,44.25,44.26,44.21,44.24,36400.0,30.7663,30.7732,30.7385,30.7593,36400.0
2015-02-09 13:40:00,44.24,44.28,44.22,44.24,52100.0,30.7593,30.7872,30.7454,30.7593,52100.0
2015-02-09 13:50:00,44.24,44.29,44.23,44.26,42900.0,30.7593,30.7941,30.7524,30.7732,42900.0
2015-02-09 14:00:00,44.26,44.27,44.2,44.22,54700.0,30.7732,30.7802,30.7315,30.7454,54700.0
2015-02-09 14:10:00,44.22,44.25,44.15,44.16,66400.0,30.7454,30.7663,30.6968,30.7037,66400.0
2015-02-09 14:20:00,44.16,44.21,44.14,44.2,56100.0,30.7037,30.7385,30.6898,30.7315,56100.0
2015-02-09 14:30:00,44.21,44.27,44.18,44.26,61300.0,30.7385,30.7802,30.7176,30.7732,61300.0
2015-02-09 14:40:00,44.27,44.28,44.17,44.19,86100.0,30.7802,30.7872,30.7107,30.7246,86100.0
2015-02-09 14:50:00,44.2,44.23,44.14,44.15,81400.0,30.7315,30.7524,30.6898,30.6968,81400.0
2015-02-09 15:00:00,44.15,44.16,44.03,44.04,194400.0,30.6968,30.7037,30.6133,30.6203,194400.0
2015-02-09 15:10:00,44.04,44.09,44.02,44.02,141200.0,30.6203,30.655,30.6064,30.6064,141200.0
2015-02-09 15:20:00,44.02,44.11,44.01,44.11,127200.0,30.6064,30.669,30.5994,30.669,127200.0
2015-02-09 15:30:00,44.12,44.12,44.03,44.09,202200.0,30.6759,30.6759,30.6133,30.655,202200.0
2015-02-09 15:40:00,44.09,44.22,44.08,44.2,173400.0,30.655,30.7454,30.6481,30.7315,173400.0
2015-02-09 15:50:00,44.2,44.22,44.14,44.16,307000.0,30.7315,30.7454,30.6898,30.7037,307000.0
2015-02-10 09:30:00,44.57,44.58,44.4,44.57,246400.0,30.9888,30.9957,30.8706,30.9888,246400.0
2015-02-10 09:40:00,44.56,44.57,44.46,44.55,120100.0,30.9818,30.9888,30.9123,30.9749,120100.0
2015-02-10 09:50:00,44.55,44.57,44.36,44.39,115000.0,30.9749,30.9888,30.8428,30.8636,115000.0
2015-02-10 10:00:00,44.39,44.45,44.37,44.43,112600.0,30.8636,30.9053,30.8497,30.8914,112600.0
2015-02-10 10:10:00,44.44,44.52,44.44,44.46,167700.0,30.8984,30.954,30.8984,30.9123,167700.0
2015-02-10 10:20:00,44.47,44.49,44.43,44.44,84800.0,30.9193,30.9332,30.8914,30.8984,84800.0
2015-02-10 10:30:00,44.44,44.44,44.37,44.41,62100.0,30.8984,30.8984,30.8497,30.8775,62100.0
2015-02-10 10:40:00,44.41,44.42,44.25,44.27,91000.0,30.8775,30.8845,30.7663,30.7802,91000.0
2015-02-10 10:50:00,44.27,44.35,44.26,44.31,120600.0,30.7802,30.8358,30.7732,30.808,120600.0
2015-02-10 11:00:00,44.31,44.34,44.25,44.34,103200.0,30.808,30.8289,30.7663,30.8289,103200.0
2015-02-10 11:10:00,44.35,44.36,44.26,44.34,141800.0,30.8358,30.8428,30.7732,30.8289,141800.0
2015-02-10 11:20:00,44.33,44.42,44.33,44.41,73500.0,30.8219,30.8845,30.8219,30.8775,73500.0
2015-02-10 11:30:00,44.42,44.47,44.41,44.45,227300.0,30.8845,30.9193,30.8775,30.9053,227300.0
2015-02-10 11:40:00,44.46,44.48,44.41,44.44,91500.0,30.9123,30.9262,30.8775,30.8984,91500.0
2015-02-10 11:50:00,44.44,44.47,44.41,44.45,87500.0,30.8984,30.9193,30.8775,30.9053,87500.0
2015-02-10 12:00:00,44.45,44.46,44.42,44.45,214300.0,30.9053,30.9123,30.8845,30.9053,214300.0
2015-02-10 12:10:00,44.45,44.54,44.45,44.54,165400.0,30.9053,30.9679,30.9053,30.9679,165400.0
2015-02-10 12:20:00,44.53,44.55,44.48,44.48,76800.0,30.961,30.9749,30.9262,30.9262,76800.0
2015-02-10 12:30:00,44.49,44.5,44.45,44.47,83800.0,30.9332,30.9401,30.9053,30.9193,83800.0
2015-02-10 12:40:00,44.47,44.48,44.44,44.46,82200.0,30.9193,30.9262,30.8984,30.9123,82200.0
2015-02-10 12:50:00,44.46,44.48,44.43,44.43,63500.0,30.9123,30.9262,30.8914,30.8914,63500.0
2015-02-10 13:00:00,44.44,44.46,44.42,44.46,56100.0,30.8984,30.9123,30.8845,30.9123,56100.0
2015-02-10 13:10:00,44.45,44.47,44.42,44.42,50600.0,30.9053,30.9193,30.8845,30.8845,50600.0
2015-02-10 13:20:00,44.42,44.43,44.35,44.36,77100.0,30.8845,30.8914,30.8358,30.8428,77100.0
2015-02-10 13:30:00,44.36,44.41,44.35,44.4,68700.0,30.8428,30.8775,30.8358,30.8706,68700.0
2015-02-10 13:40:00,44.41,44.42,44.38,44.4,70100.0,30.8775,30.8845,30.8567,30.8706,70100.0
2015-02-10 13:50:00,44.4,44.43,44.36,44.36,73000.0,30.8706,30.8914,30.8428,30.8428,73000.0
2015-02-10 14:00:00,44.36,44.41,44.35,44.4,91200.0,30.8428,30.8775,30.8358,30.8706,91200.0
2015-02-10 14:10:00,44.4,44.44,44.38,44.44,111300.0,30.8706,30.8984,30.8567,30.8984,111300.0
2015-02-10 14:20:00,44.44,44.52,44.44,44.49,179100.0,30.8984,30.954,30.8984,30.9332,179100.0
2015-02-10 14:30:00,44.48,44.51,44.44,44.49,120900.0,30.9262,30.9471,30.8984,30.9332,120900.0
2015-02-10 14:40:00,44.5,44.51,44.48,44.5,99400.0,30.9401,30.9471,30.9262,30.9401,99400.0
2015-02-10 14:50:00,44.51,44.62,44.49,44.62,111200.0,30.9471,31.0235,30.9332,31.0235,111200.0
2015-02-10 15:00:00,44.62,44.62,44.52,44.58,147900.0,31.0235,31.0235,30.954,30.9957,147900.0
2015-02-10 15:10:00,44.59,44.62,44.57,44.59,114900.0,31.0027,31.0235,30.9888,31.0027,114900.0
2015-02-10 15:20:00,44.59,44.61,44.54,44.61,167800.0,31.0027,31.0166,30.9679,31.0166,167800.0
2015-02-10 15:30:00,44.61,44.63,44.58,44.63,176400.0,31.0166,31.0305,30.9957,31.0305,176400.0
2015-02-10 15:40:00,44.63,44.65,44.59,44.61,303000.0,31.0305,31.0444,31.0027,31.0166,303000.0
2015-02-10 15:50:00,44.61,44.61,44.51,44.53,553800.0,31.0166,31.0166,30.9471,30.961,553800.0
2015-02-11 09:30:00,44.33,44.42,44.19,44.25,186400.0,30.8219,30.8845,30.7246,30.7663,186400.0
2015-02-11 09:40:00,44.25,44.3,44.2,44.27,121000.0,30.7663,30.8011,30.7315,30.7802,121000.0
2015-02-11 09:50:00,44.26,44.33,44.18,44.31,139900.0,30.7732,30.8219,30.7176,30.808,139900.0
2015-02-11 10:00:00,44.31,44.31,44.22,44.25,73000.0,30.808,30.808,30.7454,30.7663,73000.0
2015-02-11 10:10:00,44.25,44.26,44.14,44.16,114600.0,30.7663,30.7732,30.6898,30.7037,114600.0
2015-02-11 10:20:00,44.14,44.2,44.11,44.17,135100.0,30.6898,30.7315,30.669,30.7107,135100.0
2015-02-11 10:30:00,44.17,44.2,44.1,44.19,98400.0,30.7107,30.7315,30.662,30.7246,98400.0
2015-02-11 10:40:00,44.19,44.22,44.08,44.1,94500.0,30.7246,30.7454,30.6481,30.662,94500.0
2015-02-11 10:50:00,44.11,44.13,44.09,44.13,61300.0,30.669,30.6829,30.655,30.6829,61300.0
2015-02-11 11:00:00,44.12,44.24,44.12,44.22,78600.0,30.6759,30.7593,30.6759,30.7454,78600.0
2015-02-11 11:10:00,44.23,44.25,44.2,44.21,62700.0,30.7524,30.7663,30.7315,30.7385,62700.0
2015-02-11 11:20:00,44.21,44.27,44.2,44.25,67400.0,30.7385,30.7802,30.7315,30.7663,67400.0
2015-02-11 11:30:00,44.24,44.24,44.16,44.23,86500.0,30.7593,30.7593,30.7037,30.7524,86500.0
2015-02-11 11:40:00,44.23,44.23,44.17,44.22,67100.0,30.7524,30.7524,30.7107,30.7454,67100.0
2015-02-11 11:50:00,44.22,44.25,44.18,44.22,40200.0,30.7454,30.7663,30.7176,30.7454,40200.0
2015-02-11 12:00:00,44.21,44.24,44.18,44.22,49300.0,30.7385,30.7593,30.7176,30.7454,49300.0
2015-02-11 12:10:00,44.22,44.24,44.18,44.21,52200.0,30.7454,30.7593,30.7176,30.7385,52200.0
2015-02-11 12:20:00,44.21,44.25,44.2,44.25,37700.0,30.7385,30.7663,30.7315,30.7663,37700.0
2015-02-11 12:30:00,44.24,44.28,44.24,44.28,42500.0,30.7593,30.7872,30.7593,30.7872,42500.0
2015-02-11 12:40:00,44.29,44.29,44.21,44.24,62800.0,30.7941,30.7941,30.7385,30.7593,62800.0
2015-02-11 12:50:00,44.23,44.27,44.17,44.19,72400.0,30.7524,30.7802,30.7107,30.7246,72400.0
2015-02-11 13:00:00,44.19,44.21,44.11,44.14,55600.0,30.7246,30.7385,30.669,30.6898,55600.0
2015-02-11 13:10:00,44.14,44.16,44.03,44.05,75600.0,30.6898,30.7037,30.6133,30.6272,75600.0
2015-02-11 13:20:00,44.05,44.12,44.02,44.08,68900.0,30.6272,30.6759,30.6064,30.6481,68900.0
2015-02-11 13:30:00,44.09,44.14,44.06,44.13,46300.0,30.655,30.6898,30.6342,30.6829,46300.0
2015-02-11 13:40:00,44.13,44.15,44.07,44.08,52000.0,30.6829,30.6968,30.6411,30.6481,52000.0
2015-02-11 13:50:00,44.09,44.17,44.02,44.12,72400.0,30.655,30.7107,30.6064,30.6759,72400.0
2015-02-11 14:00:00,44.13,44.21,44.11,44.21,54000.0,30.6829,30.7385,30.669,30.7385,54000.0
2015-02-11 14:10:00,44.2,44.21,44.12,44.14,56800.0,30.7315,30.7385,30.6759,30.6898,56800.0
2015-02-11 14:20:00,44.14,44.17,44.08,44.14,111300.0,30.6898,30.7107,30.6481,30.6898,111300.0
2015-02-11 14:30:00,44.14,44.2,44.13,44.19,44900.0,30.6898,30.7315,30.6829,30.7246,44900.0
2015-02-11 14:40:00,44.2,44.25,44.19,44.23,71300.0,30.7315,30.7663,30.7246,30.7524,71300.0
2015-02-11 14:50:00,44.24,44.26,44.2,44.23,67000.0,30.7593,30.7732,30.7315,30.7524,67000.0
2015-02-11 15:00:00,44.24,44.28,44.23,44.25,59700.0,30.7593,30.7872,30.7524,30.7663,59700.0
2015-02-11 15:10:00,44.25,44.28,44.23,44.25,65200.0,30.7663,30.7872,30.7524,30.7663,65200.0
2015-02-11 15:20:00,44.25,44.41,44.25,44.35,160700.0,30.7663,30.8775,30.7663,30.8358,160700.0
2015-02-11 15:30:00,44.36,44.39,44.27,44.35,179600.0,30.8428,30.8636,30.7802,30.8358,179600.0
2015-02-11 15:40:00,44.35,44.38,44.24,44.25,178700.0,30.8358,30.8567,30.7593,30.7663,178700.0
2015-02-11 15:50:00,44.25,44.27,44.21,44.26,215500.0,30.7663,30.7802,30.7385,30.7732,215500.0
2015-02-12 09:30:00,44.64,44.64,44.32,44.42,183500.0,31.0375,31.0375,30.815,30.8845,183500.0
2015-02-12 09:40:00,44.42,44.61,44.41,44.57,95600.0,30.8845,31.0166,30.8775,30.9888,95600.0
2015-02-12 09:50:00,44.58,44.65,44.55,44.62,72400.0,30.9957,31.0444,30.9749,31.0235,72400.0
2015-02-12 10:00:00,44.63,44.81,44.61,44.81,160000.0,31.0305,31.1557,31.0166,31.1557,160000.0
2015-02-12 10:10:00,44.81,44.9,44.79,44.9,201200.0,31.1557,31.2182,31.1417,31.2182,201200.0
2015-02-12 10:20:00,44.9,44.95,44.85,44.9,229300.0,31.2182,31.253,31.1835,31.2182,229300.0
2015-02-12 10:30:00,44.9,44.92,44.84,44.91,199400.0,31.2182,31.2321,31.1765,31.2252,199400.0
2015-02-12 10:40:00,44.9,44.96,44.83,44.84,190900.0,31.2182,31.2599,31.1696,31.1765,190900.0
2015-02-12 10:50:00,44.84,44.85,44.71,44.72,149700.0,31.1765,31.1835,31.0861,31.0931,149700.0
2015-02-12 11:00:00,44.73,44.79,44.73,44.77,113300.0,31.1,31.1417,31.1,31.1278,113300.0
2015-02-12 11:10:00,44.77,44.85,44.77,44.8,89400.0,31.1278,31.1835,31.1278,31.1487,89400.0
2015-02-12 11:20:00,44.81,44.81,44.73,44.75,94500.0,31.1557,31.1557,31.1,31.1139,94500.0
2015-02-12 11:30:00,44.75,44.8,44.74,44.79,78900.0,31.1139,31.1487,31.107,31.1417,78900.0
2015-02-12 11:40:00,44.79,44.87,44.79,44.84,75800.0,31.1417,31.1974,31.1417,31.1765,75800.0
2015-02-12 11:50:00,44.83,44.85,44.81,44.81,48000.0,31.1696,31.1835,31.1557,31.1557,48000.0
2015-02-12 12:00:00,44.81,44.84,44.8,44.82,68500.0,31.1557,31.1765,31.1487,31.1626,68500.0
2015-02-12 12:10:00,44.81,44.88,44.8,44.87,46500.0,31.1557,31.2043,31.1487,31.1974,46500.0
2015-02-12 12:20:00,44.87,44.88,44.82,44.83,65400.0,31.1974,31.2043,31.1626,31.1696,65400.0
2015-02-12 12:30:00,44.83,44.86,44.82,44.86,55100.0,31.1696,31.1904,31.1626,31.1904,55100.0
2015-02-12 12:40:00,44.86,44.87,44.83,44.84,56200.0,31.1904,31.1974,31.1696,31.1765,56200.0
2015-02-12 12:50:00,44.84,44.88,44.84,44.88,42000.0,31.1765,31.2043,31.1765,31.2043,42000.0
2015-02-12 13:00:00,44.88,44.89,44.85,44.88,84400.0,31.2043,31.2113,31.1835,31.2043,84400.0
2015-02-12 13:10:00,44.87,44.88,44.85,44.87,70800.0,31.1974,31.2043,31.1835,31.1974,70800.0
2015-02-12 13:20:00,44.87,44.89,44.82,44.84,79400.0,31.1974,31.2113,31.1626,31.1765,79400.0
2015-02-12 13:30:00,44.84,44.9,44.82,44.89,48200.0,31.1765,31.2182,31.1626,31.2113,48200.0
2015-02-12 13:40:00,44.89,44.9,44.87,44.88,38900.0,31.2113,31.2182,31.1974,31.2043,38900.0
2015-02-12 13:50:00,44.87,44.9,44.86,44.89,110700.0,31.1974,31.2182,31.1904,31.2113,110700.0
2015-02-12 14:00:00,44.88,44.91,44.87,44.9,80400.0,31.2043,31.2252,31.1974,31.2182,80400.0
2015-02-12 14:10:00,44.91,44.92,44.88,44.89,76300.0,31.2252,31.2321,31.2043,31.2113,76300.0
2015-02-12 14:20:00,44.89,44.94,44.87,44.93,57700.0,31.2113,31.246,31.1974,31.2391,57700.0
2015-02-12 14:30:00,44.94,44.96,44.92,44.92,76200.0,31.246,31.2599,31.2321,31.2321,76200.0
2015-02-12 14:40:00,44.93,44.97,44.92,44.96,72500.0,31.2391,31.2669,31.2321,31.2599,72500.0
2015-02-12 14:50:00,44.96,44.97,44.93,44.96,251200.0,31.2599,31.2669,31.2391,31.2599,251200.0
2015-02-12 15:00:00,44.96,44.98,44.94,44.97,286200.0,31.2599,31.2738,31.246,31.2669,286200.0
2015-02-12 15:10:00,44.97,45.03,44.96,45.03,238800.0,31.2669,31.3086,31.2599,31.3086,238800.0
2015-02-12 15:20:00,45.04,45.08,45.03,45.06,181700.0,31.3156,31.3434,31.3086,31.3295,181700.0
2015-02-12 15:30:00,45.06,45.08,45.03,45.07,181500.0,31.3295,31.3434,31.3086,31.3364,181500.0
2015-02-12 15:40:00,45.07,45.15,45.06,45.14,221700.0,31.3364,31.392,31.3295,31.3851,221700.0
2015-02-12 15:50:00,45.13,45.14,45.09,45.12,580500.0,31.3781,31.3851,31.3503,31.3712,580500.0
2015-02-13 09:30:00,45.12,45.18,45.06,45.1,324000.0,31.3712,31.4129,31.3295,31.3573,324000.0
2015-02-13 09:40:00,45.09,45.26,45.08,45.15,383400.0,31.3503,31.4685,31.3434,31.392,383400.0
2015-02-13 09:50:00,45.16,45.17,45.1,45.12,335700.0,31.399,31.406,31.3573,31.3712,335700.0
2015-02-13 10:00:00,45.11,45.12,45.04,45.05,291400.0,31.3642,31.3712,31.3156,31.3225,291400.0
2015-02-13 10:10:00,45.04,45.11,45.04,45.1,211600.0,31.3156,31.3642,31.3156,31.3573,211600.0
2015-02-13 10:20:00,45.09,45.25,45.09,45.14,289200.0,31.3503,31.4616,31.3503,31.3851,289200.0
2015-02-13 10:30:00,45.15,45.16,45.08,45.09,170100.0,31.392,31.399,31.3434,31.3503,170100.0
2015-02-13 10:40:00,45.09,45.11,45.05,45.07,166900.0,31.3503,31.3642,31.3225,31.3364,166900.0
2015-02-13 10:50:00,45.06,45.09,45.05,45.06,94100.0,31.3295,31.3503,31.3225,31.3295,94100.0
2015-02-13 11:00:00,45.06,45.19,45.06,45.12,142500.0,31.3295,31.4199,31.3295,31.3712,142500.0
2015-02-13 11:10:00,45.13,45.13,45.08,45.1,114800.0,31.3781,31.3781,31.3434,31.3573,114800.0
2015-02-13 11:20:00,45.1,45.1,45.05,45.05,107800.0,31.3573,31.3573,31.3225,31.3225,107800.0
2015-02-13 11:30:00,45.05,45.08,44.99,45.02,109000.0,31.3225,31.3434,31.2808,31.3017,109000.0
2015-02-13 11:40:00,45.02,45.04,44.96,44.98,106600.0,31.3017,31.3156,31.2599,31.2738,106600.0
2015-02-13 11:50:00,44.99,45.08,44.98,45.04,128800.0,31.2808,31.3434,31.2738,31.3156,128800.0
2015-02-13 12:00:00,45.04,45.08,45.02,45.04,78000.0,31.3156,31.3434,31.3017,31.3156,78000.0
2015-02-13 12:10:00,45.04,45.08,45.03,45.05,103100.0,31.3156,31.3434,31.3086,31.3225,103100.0
2015-02-13 12:20:00,45.05,45.07,45.02,45.02,80500.0,31.3225,31.3364,31.3017,31.3017,80500.0
2015-02-13 12:30:00,45.02,45.04,44.98,45.0,58900.0,31.3017,31.3156,31.2738,31.2878,58900.0
2015-02-13 12:40:00,45.0,45.02,44.96,44.98,72400.0,31.2878,31.3017,31.2599,31.2738,72400.0
2015-02-13 12:50:00,44.98,45.0,44.97,44.97,50800.0,31.2738,31.2878,31.2669,31.2669,50800.0
2015-02-13 13:00:00,44.97,45.0,44.96,44.99,81100.0,31.2669,31.2878,31.2599,31.2808,81100.0
2015-02-13 13:10:00,44.98,44.99,44.93,44.98,82600.0,31.2738,31.2808,31.2391,31.2738,82600.0
2015-02-13 13:20:00,44.98,44.99,44.91,44.92,76600.0,31.2738,31.2808,31.2252,31.2321,76600.0
2015-02-13 13:30:00,44.91,44.94,44.87,44.94,89700.0,31.2252,31.246,31.1974,31.246,89700.0
2015-02-13 13:40:00,44.94,44.95,44.89,44.93,96300.0,31.246,31.253,31.2113,31.2391,96300.0
2015-02-13 13:50:00,44.93,44.97,44.91,44.92,79600.0,31.2391,31.2669,31.2252,31.2321,79600.0
2015-02-13 14:00:00,44.91,44.95,44.89,44.93,62000.0,31.2252,31.253,31.2113,31.2391,62000.0
2015-02-13 14:10:00,44.94,44.98,44.92,44.95,247800.0,31.246,31.2738,31.2321,31.253,247800.0
2015-02-13 14:20:00,44.95,45.02,44.94,45.02,102500.0,31.253,31.3017,31.246,31.3017,102500.0
2015-02-13 14:30:00,45.01,45.02,44.95,44.95,82800.0,31.2947,31.3017,31.253,31.253,82800.0
2015-02-13 14:40:00,44.95,44.98,44.93,44.96,105500.0,31.253,31.2738,31.2391,31.2599,105500.0
2015-02-13 14:50:00,44.95,44.97,44.94,44.97,86800.0,31.253,31.2669,31.246,31.2669,86800.0
2015-02-13 15:00:00,44.97,45.02,44.94,45.0,201400.0,31.2669,31.3017,31.246,31.2878,201400.0
2015-02-13 15:10:00,45.01,45.04,44.99,45.01,185800.0,31.2947,31.3156,31.2808,31.2947,185800.0
2015-02-13 15:20:00,45.0,45.06,44.99,45.05,159700.0,31.2878,31.3295,31.2808,31.3225,159700.0
2015-02-13 15:30:00,45.05,45.07,45.0,45.05,165300.0,31.3225,31.3364,31.2878,31.3225,165300.0
2015-02-13 15:40:00,45.05,45.07,45.02,45.05,190500.0,31.3225,31.3364,31.3017,31.3225,190500.0
2015-02-13 15:50:00,45.05,45.09,45.04,45.07,453600.0,31.3225,31.3503,31.3156,31.3364,453600.0
2015-02-17 09:30:00,44.89,45.07,44.81,44.82,335600.0,31.2113,31.3364,31.1557,31.1626,335600.0
2015-02-17 09:40:00,44.81,44.92,44.77,44.88,174900.0,31.1557,31.2321,31.1278,31.2043,174900.0
2015-02-17 09:50:00,44.89,44.91,44.73,44.77,161200.0,31.2113,31.2252,31.1,31.1278,161200.0
2015-02-17 10:00:00,44.77,44.8,44.7,44.77,261900.0,31.1278,31.1487,31.0792,31.1278,261900.0
2015-02-17 10:10:00,44.77,44.79,44.7,44.7,186500.0,31.1278,31.1417,31.0792,31.0792,186500.0
2015-02-17 10:20:00,44.7,44.75,44.67,44.75,179300.0,31.0792,31.1139,31.0583,31.1139,179300.0
2015-02-17 10:30:00,44.75,44.82,44.75,44.77,88900.0,31.1139,31.1626,31.1139,31.1278,88900.0
2015-02-17 10:40:00,44.77,44.82,44.75,44.79,49200.0,31.1278,31.1626,31.1139,31.1417,49200.0
2015-02-17 10:50:00,44.79,44.83,44.74,44.75,68600.0,31.1417,31.1696,31.107,31.1139,68600.0
2015-02-17 11:00:00,44.75,44.78,44.69,44.76,63600.0,31.1139,31.1348,31.0722,31.1209,63600.0
2015-02-17 11:10:00,44.75,44.76,44.69,44.7,54000.0,31.1139,31.1209,31.0722,31.0792,54000.0
2015-02-17 11:20:00,44.7,44.77,44.7,44.76,33100.0,31.0792,31.1278,31.0792,31.1209,33100.0
2015-02-17 11:30:00,44.76,44.87,44.74,44.81,70400.0,31.1209,31.1974,31.107,31.1557,70400.0
2015-02-17 11:40:00,44.82,44.85,44.8,44.8,67000.0,31.1626,31.1835,31.1487,31.1487,67000.0
2015-02-17 11:50:00,44.8,44.86,44.8,44.83,41500.0,31.1487,31.1904,31.1487,31.1696,41500.0
2015-02-17 12:00:00,44.83,44.87,44.83,44.86,58300.0,31.1696,31.1974,31.1696,31.1904,58300.0
2015-02-17 12:10:00,44.87,44.88,44.83,44.86,66000.0,31.1974,31.2043,31.1696,31.1904,66000.0
2015-02-17 12:20:00,44.86,44.91,44.85,44.91,42100.0,31.1904,31.2252,31.1835,31.2252,42100.0
2015-02-17 12:30:00,44.91,45.0,44.9,44.99,97200.0,31.2252,31.2878,31.2182,31.2808,97200.0
2015-02-17 12:40:00,44.98,44.99,44.93,44.95,59700.0,31.2738,31.2808,31.2391,31.253,59700.0
2015-02-17 12:50:00,44.95,45.0,44.95,45.0,33100.0,31.253,31.2878,31.253,31.2878,33100.0
2015-02-17 13:00:00,45.0,45.04,44.97,45.04,51800.0,31.2878,31.3156,31.2669,31.3156,51800.0
2015-02-17 13:10:00,45.04,45.11,45.02,45.09,64500.0,31.3156,31.3642,31.3017,31.3503,64500.0
2015-02-17 13:20:00,45.09,45.17,45.07,45.15,75700.0,31.3503,31.406,31.3364,31.392,75700.0
2015-02-17 13:30:00,45.15,45.17,45.11,45.12,64300.0,31.392,31.406,31.3642,31.3712,64300.0
2015-02-17 13:40:00,45.12,45.14,45.1,45.13,54900.0,31.3712,31.3851,31.3573,31.3781,54900.0
2015-02-17 13:50:00,45.12,45.12,45.08,45.09,47600.0,31.3712,31.3712,31.3434,31.3503,47600.0
2015-02-17 14:00:00,45.1,45.11,45.07,45.07,71900.0,31.3573,31.3642,31.3364,31.3364,71900.0
2015-02-17 14:10:00,45.07,45.1,45.06,45.09,80800.0,31.3364,31.3573,31.3295,31.3503,80800.0
2015-02-17 14:20:00,45.09,45.1,45.06,45.08,65000.0,31.3503,31.3573,31.3295,31.3434,65000.0
2015-02-17 14:30:00,45.08,45.1,45.07,45.07,81600.0,31.3434,31.3573,31.3364,31.3364,81600.0
2015-02-17 14:40:00,45.08,45.11,45.06,45.09,89100.0,31.3434,31.3642,31.3295,31.3503,89100.0
2015-02-17 14:50:00,45.1,45.11,45.07,45.07,71600.0,31.3573,31.3642,31.3364,31.3364,71600.0
2015-02-17 15:00:00,45.08,45.12,45.07,45.12,82200.0,31.3434,31.3712,31.3364,31.3712,82200.0
2015-02-17 15:10:00,45.12,45.12,45.09,45.1,86800.0,31.3712,31.3712,31.3503,31.3573,86800.0
2015-02-17 15:20:00,45.1,45.11,45.06,45.08,109200.0,31.3573,31.3642,31.3295,31.3434,109200.0
2015-02-17 15:30:00,45.09,45.09,45.04,45.04,137900.0,31.3503,31.3503,31.3156,31.3156,137900.0
2015-02-17 15:40:00,45.05,45.07,45.0,45.04,233100.0,31.3225,31.3364,31.2878,31.3156,233100.0
2015-02-17 15:50:00,45.03,45.08,45.01,45.08,452300.0,31.3086,31.3434,31.2947,31.3434,452300.0
2015-02-18 09:30:00,44.93,45.1,44.73,44.85,324300.0,31.2391,31.3573,31.1,31.1835,324300.0
2015-02-18 09:40:00,44.85,44.86,44.74,44.81,137200.0,31.1835,31.1904,31.107,31.1557,137200.0
2015-02-18 09:50:00,44.81,44.83,44.78,44.8,138800.0,31.1557,31.1696,31.1348,31.1487,138800.0
2015-02-18 10:00:00,44.8,44.8,44.7,44.77,137500.0,31.1487,31.1487,31.0792,31.1278,137500.0
2015-02-18 10:10:00,44.78,44.78,44.7,44.73,81900.0,31.1348,31.1348,31.0792,31.1,81900.0
2015-02-18 10:20:00,44.73,44.73,44.65,44.68,92800.0,31.1,31.1,31.0444,31.0653,92800.0
2015-02-18 10:30:00,44.68,44.77,44.67,44.77,123800.0,31.0653,31.1278,31.0583,31.1278,123800.0
2015-02-18 10:40:00,44.77,44.85,44.75,44.85,72600.0,31.1278,31.1835,31.1139,31.1835,72600.0
2015-02-18 10:50:00,44.84,44.85,44.73,44.74,67600.0,31.1765,31.1835,31.1,31.107,67600.0
2015-02-18 11:00:00,44.74,44.8,44.72,44.73,69800.0,31.107,31.1487,31.0931,31.1,69800.0
2015-02-18 11:10:00,44.74,44.84,44.73,44.84,70200.0,31.107,31.1765,31.1,31.1765,70200.0
2015-02-18 11:20:00,44.84,44.9,44.82,44.88,72800.0,31.1765,31.2182,31.1626,31.2043,72800.0
2015-02-18 11:30:00,44.88,44.9,44.83,44.85,55400.0,31.2043,31.2182,31.1696,31.1835,55400.0
2015-02-18 11:40:00,44.85,44.86,44.76,44.79,64500.0,31.1835,31.1904,31.1209,31.1417,64500.0
2015-02-18 11:50:00,44.78,44.83,44.78,44.81,35700.0,31.1348,31.1696,31.1348,31.1557,35700.0
2015-02-18 12:00:00,44.82,44.84,44.79,44.8,53500.0,31.1626,31.1765,31.1417,31.1487,53500.0
2015-02-18 12:10:00,44.81,44.82,44.78,44.79,50100.0,31.1557,31.1626,31.1348,31.1417,50100.0
2015-02-18 12:20:00,44.79,44.81,44.77,44.8,40600.0,31.1417,31.1557,31.1278,31.1487,40600.0
2015-02-18 12:30:00,44.79,44.8,44.72,44.74,102000.0,31.1417,31.1487,31.0931,31.107,102000.0
2015-02-18 12:40:00,44.73,44.76,44.7,44.76,62300.0,31.1,31.1209,31.0792,31.1209,62300.0
2015-02-18 12:50:00,44.75,44.76,44.71,44.72,34200.0,31.1139,31.1209,31.0861,31.0931,34200.0
2015-02-18 13:00:00,44.72,44.77,44.7,44.75,41800.0,31.0931,31.1278,31.0792,31.1139,41800.0
2015-02-18 13:10:00,44.75,44.77,44.72,44.72,56900.0,31.1139,31.1278,31.0931,31.0931,56900.0
2015-02-18 13:20:00,44.72,44.75,44.7,44.74,50200.0,31.0931,31.1139,31.0792,31.107,50200.0
2015-02-18 13:30:00,44.74,44.75,44.71,44.73,47800.0,31.107,31.1139,31.0861,31.1,47800.0
2015-02-18 13:40:00,44.73,44.77,44.73,44.77,65300.0,31.1,31.1278,31.1,31.1278,65300.0
2015-02-18 13:50:00,44.77,44.79,44.72,44.75,88900.0,31.1278,31.1417,31.0931,31.1139,88900.0
2015-02-18 14:00:00,44.76,44.86,44.67,44.68,169500.0,31.1209,31.1904,31.0583,31.0653,169500.0
2015-02-18 14:10:00,44.69,44.7,44.57,44.61,114100.0,31.0722,31.0792,30.9888,31.0166,114100.0
2015-02-18 14:20:00,44.6,44.63,44.5,44.51,145900.0,31.0096,31.0305,30.9401,30.9471,145900.0
2015-02-18 14:30:00,44.51,44.53,44.46,44.48,98300.0,30.9471,30.961,30.9123,30.9262,98300.0
2015-02-18 14:40:00,44.48,44.55,44.47,44.48,119200.0,30.9262,30.9749,30.9193,30.9262,119200.0
2015-02-18 14:50:00,44.48,44.52,44.47,44.51,75800.0,30.9262,30.954,30.9193,30.9471,75800.0
2015-02-18 15:00:00,44.52,44.6,44.52,44.59,93100.0,30.954,31.0096,30.954,31.0027,93100.0
2015-02-18 15:10:00,44.59,44.6,44.56,44.6,98100.0,31.0027,31.0096,30.9818,31.0096,98100.0
2015-02-18 15:20:00,44.6,44.6,44.56,44.57,79200.0,31.0096,31.0096,30.9818,30.9888,79200.0
2015-02-18 15:30:00,44.57,44.58,44.53,44.55,148500.0,30.9888,30.9957,30.961,30.9749,148500.0
2015-02-18 15:40:00,44.54,44.57,44.52,44.52,189800.0,30.9679,30.9888,30.954,30.954,189800.0
2015-02-18 15:50:00,44.53,44.56,44.52,44.54,420700.0,30.961,30.9818,30.954,30.9679,420700.0
2015-02-19 09:30:00,44.47,44.52,44.3,44.39,145500.0,30.9193,30.954,30.8011,30.8636,145500.0
2015-02-19 09:40:00,44.37,44.42,44.22,44.22,69500.0,30.8497,30.8845,30.7454,30.7454,69500.0
2015-02-19 09:50:00,44.22,44.25,44.14,44.22,66000.0,30.7454,30.7663,30.6898,30.7454,66000.0
2015-02-19 10:00:00,44.22,44.24,44.12,44.17,259000.0,30.7454,30.7593,30.6759,30.7107,259000.0
2015-02-19 10:10:00,44.17,44.24,44.15,44.2,173400.0,30.7107,30.7593,30.6968,30.7315,173400.0
2015-02-19 10:20:00,44.2,44.26,44.16,44.25,162100.0,30.7315,30.7732,30.7037,30.7663,162100.0
2015-02-19 10:30:00,44.25,44.28,44.21,44.23,276400.0,30.7663,30.7872,30.7385,30.7524,276400.0
2015-02-19 10:40:00,44.23,44.29,44.22,44.27,89700.0,30.7524,30.7941,30.7454,30.7802,89700.0
2015-02-19 10:50:00,44.26,44.35,44.26,44.28,84100.0,30.7732,30.8358,30.7732,30.7872,84100.0
2015-02-19 11:00:00,44.28,44.36,44.27,44.34,81900.0,30.7872,30.8428,30.7802,30.8289,81900.0
2015-02-19 11:10:00,44.34,44.4,44.33,44.39,66200.0,30.8289,30.8706,30.8219,30.8636,66200.0
2015-02-19 11:20:00,44.39,44.48,44.38,44.47,87900.0,30.8636,30.9262,30.8567,30.9193,87900.0
2015-02-19 11:30:00,44.48,44.53,44.46,44.51,81300.0,30.9262,30.961,30.9123,30.9471,81300.0
2015-02-19 11:40:00,44.51,44.56,44.49,44.56,72300.0,30.9471,30.9818,30.9332,30.9818,72300.0
2015-02-19 11:50:00,44.56,44.57,44.49,44.52,51500.0,30.9818,30.9888,30.9332,30.954,51500.0
2015-02-19 12:00:00,44.52,44.55,44.48,44.52,67000.0,30.954,30.9749,30.9262,30.954,67000.0
2015-02-19 12:10:00,44.52,44.53,44.48,44.52,48700.0,30.954,30.961,30.9262,30.954,48700.0
2015-02-19 12:20:00,44.52,44.55,44.46,44.47,75700.0,30.954,30.9749,30.9123,30.9193,75700.0
2015-02-19 12:30:00,44.47,44.49,44.36,44.41,143500.0,30.9193,30.9332,30.8428,30.8775,143500.0
2015-02-19 12:40:00,44.41,44.44,44.4,44.43,67100.0,30.8775,30.8984,30.8706,30.8914,67100.0
2015-02-19 12:50:00,44.44,44.45,44.37,44.41,98100.0,30.8984,30.9053,30.8497,30.8775,98100.0
2015-02-19 13:00:00,44.41,44.43,44.32,44.33,66200.0,30.8775,30.8914,30.815,30.8219,66200.0
2015-02-19 13:10:00,44.34,44.34,44.26,44.3,81800.0,30.8289,30.8289,30.7732,30.8011,81800.0
2015-02-19 13:20:00,44.3,44.34,44.27,44.32,113800.0,30.8011,30.8289,30.7802,30.815,113800.0
2015-02-19 13:30:00,44.32,44.34,44.26,44.27,185200.0,30.815,30.8289,30.7732,30.7802,185200.0
2015-02-19 13:40:00,44.27,44.3,44.24,44.29,94500.0,30.7802,30.8011,30.7593,30.7941,94500.0
2015-02-19 13:50:00,44.29,44.37,44.28,44.37,56300.0,30.7941,30.8497,30.7872,30.8497,56300.0
2015-02-19 14:00:00,44.37,44.39,44.34,44.37,91800.0,30.8497,30.8636,30.8289,30.8497,91800.0
2015-02-19 14:10:00,44.37,44.43,44.36,44.43,62200.0,30.8497,30.8914,30.8428,30.8914,62200.0
2015-02-19 14:20:00,44.43,44.43,44.38,44.4,50200.0,30.8914,30.8914,30.8567,30.8706,50200.0
2015-02-19 14:30:00,44.4,44.43,44.33,44.36,55100.0,30.8706,30.8914,30.8219,30.8428,55100.0
2015-02-19 14:40:00,44.37,44.4,44.34,44.38,97200.0,30.8497,30.8706,30.8289,30.8567,97200.0
2015-02-19 14:50:00,44.38,44.39,44.34,44.35,99700.0,30.8567,30.8636,30.8289,30.8358,99700.0
2015-02-19 15:00:00,44.36,44.42,44.35,44.39,79100.0,30.8428,30.8845,30.8358,30.8636,79100.0
2015-02-19 15:10:00,44.39,44.41,44.37,44.39,80700.0,30.8636,30.8775,30.8497,30.8636,80700.0
2015-02-19 15:20:00,44.39,44.42,44.35,44.38,108000.0,30.8636,30.8845,30.8358,30.8567,108000.0
2015-02-19 15:30:00,44.38,44.39,44.33,44.33,177700.0,30.8567,30.8636,30.8219,30.8219,177700.0
2015-02-19 15:40:00,44.34,44.35,44.31,44.33,149700.0,30.8289,30.8358,30.808,30.8219,149700.0
2015-02-19 15:50:00,44.33,44.35,44.3,44.34,421400.0,30.8219,30.8358,30.8011,30.8289,421400.0
2015-02-20 09:30:00,44.08,44.23,44.0,44.06,743000.0,30.6481,30.7524,30.5925,30.6342,743000.0
2015-02-20 09:40:00,44.05,44.05,43.87,43.94,140800.0,30.6272,30.6272,30.5021,30.5508,140800.0
2015-02-20 09:50:00,43.94,43.94,43.83,43.89,252700.0,30.5508,30.5508,30.4743,30.516,252700.0
2015-02-20 10:00:00,43.89,43.96,43.84,43.92,135600.0,30.516,30.5647,30.4812,30.5368,135600.0
2015-02-20 10:10:00,43.93,44.02,43.91,43.98,91600.0,30.5438,30.6064,30.5299,30.5786,91600.0
2015-02-20 10:20:00,43.98,44.1,43.95,44.0,157100.0,30.5786,30.662,30.5577,30.5925,157100.0
2015-02-20 10:30:00,43.99,44.12,43.97,44.12,114500.0,30.5855,30.6759,30.5716,30.6759,114500.0
2015-02-20 10:40:00,44.12,44.19,44.05,44.09,176500.0,30.6759,30.7246,30.6272,30.655,176500.0
2015-02-20 10:50:00,44.09,44.14,44.05,44.12,160300.0,30.655,30.6898,30.6272,30.6759,160300.0
2015-02-20 11:00:00,44.13,44.16,44.1,44.12,234800.0,30.6829,30.7037,30.662,30.6759,234800.0
2015-02-20 11:10:00,44.11,44.13,44.07,44.11,100500.0,30.669,30.6829,30.6411,30.669,100500.0
2015-02-20 11:20:00,44.11,44.18,44.09,44.18,92200.0,30.669,30.7176,30.655,30.7176,92200.0
2015-02-20 11:30:00,44.19,44.19,44.12,44.12,126600.0,30.7246,30.7246,30.6759,30.6759,126600.0
2015-02-20 11:40:00,44.13,44.18,44.11,44.15,41800.0,30.6829,30.7176,30.669,30.6968,41800.0
2015-02-20 11:50:00,44.14,44.21,44.13,44.21,65300.0,30.6898,30.7385,30.6829,30.7385,65300.0
2015-02-20 12:00:00,44.21,44.22,44.14,44.16,156900.0,30.7385,30.7454,30.6898,30.7037,156900.0
2015-02-20 12:10:00,44.16,44.22,44.12,44.22,55800.0,30.7037,30.7454,30.6759,30.7454,55800.0
2015-02-20 12:20:00,44.22,44.22,44.1,44.12,162400.0,30.7454,30.7454,30.662,30.6759,162400.0
2015-02-20 12:30:00,44.12,44.24,44.08,44.21,187700.0,30.6759,30.7593,30.6481,30.7385,187700.0
2015-02-20 12:40:00,44.2,44.28,44.2,44.22,131200.0,30.7315,30.7872,30.7315,30.7454,131200.0
2015-02-20 12:50:00,44.22,44.23,44.17,44.2,123900.0,30.7454,30.7524,30.7107,30.7315,123900.0
2015-02-20 13:00:00,44.2,44.24,44.18,44.24,69800.0,30.7315,30.7593,30.7176,30.7593,69800.0
2015-02-20 13:10:00,44.23,44.33,44.23,44.3,100200.0,30.7524,30.8219,30.7524,30.8011,100200.0
2015-02-20 13:20:00,44.31,44.34,44.28,44.3,61200.0,30.808,30.8289,30.7872,30.8011,61200.0
2015-02-20 13:30:00,44.3,44.41,44.3,44.41,98100.0,30.8011,30.8775,30.8011,30.8775,98100.0
2015-02-20 13:40:00,44.41,44.44,44.4,44.42,142200.0,30.8775,30.8984,30.8706,30.8845,142200.0
2015-02-20 13:50:00,44.42,44.43,44.38,44.4,145500.0,30.8845,30.8914,30.8567,30.8706,145500.0
2015-02-20 14:00:00,44.4,44.43,44.39,44.4,287500.0,30.8706,30.8914,30.8636,30.8706,287500.0
2015-02-20 14:10:00,44.4,44.41,44.36,44.38,121200.0,30.8706,30.8775,30.8428,30.8567,121200.0
2015-02-20 14:20:00,44.38,44.42,44.37,44.39,99400.0,30.8567,30.8845,30.8497,30.8636,99400.0
2015-02-20 14:30:00,44.4,44.42,44.38,44.42,106500.0,30.8706,30.8845,30.8567,30.8845,106500.0
2015-02-20 14:40:00,44.42,44.49,44.41,44.49,139600.0,30.8845,30.9332,30.8775,30.9332,139600.0
2015-02-20 14:50:00,44.5,44.55,44.49,44.53,96400.0,30.9401,30.9749,30.9332,30.961,96400.0
2015-02-20 15:00:00,44.54,44.59,44.51,44.59,135800.0,30.9679,31.0027,30.9471,31.0027,135800.0
2015-02-20 15:10:00,44.59,44.6,44.49,44.52,165900.0,31.0027,31.0096,30.9332,30.954,165900.0
2015-02-20 15:20:00,44.52,44.57,44.5,44.57,94500.0,30.954,30.9888,30.9401,30.9888,94500.0
2015-02-20 15:30:00,44.57,44.61,44.54,44.61,128000.0,30.9888,31.0166,30.9679,31.0166,128000.0
2015-02-20 15:40:00,44.6,44.65,44.57,44.58,205000.0,31.0096,31.0444,30.9888,30.9957,205000.0
2015-02-20 15:50:00,44.58,44.63,44.56,44.61,313000.0,30.9957,31.0305,30.9818,31.0166,313000.0
2015-02-23 09:30:00,44.44,44.48,44.21,44.32,183300.0,30.8984,30.9262,30.7385,30.815,183300.0
2015-02-23 09:40:00,44.31,44.41,44.24,44.26,96100.0,30.808,30.8775,30.7593,30.7732,96100.0
2015-02-23 09:50:00,44.25,44.33,44.22,44.32,80800.0,30.7663,30.8219,30.7454,30.815,80800.0
2015-02-23 10:00:00,44.32,44.34,44.26,44.28,97500.0,30.815,30.8289,30.7732,30.7872,97500.0
2015-02-23 10:10:00,44.29,44.32,44.23,44.29,74800.0,30.7941,30.815,30.7524,30.7941,74800.0
2015-02-23 10:20:00,44.29,44.35,44.23,44.32,80100.0,30.7941,30.8358,30.7524,30.815,80100.0
2015-02-23 10:30:00,44.32,44.35,44.3,44.32,68000.0,30.815,30.8358,30.8011,30.815,68000.0
2015-02-23 10:40:00,44.33,44.34,44.29,44.33,51100.0,30.8219,30.8289,30.7941,30.8219,51100.0
2015-02-23 10:50:00,44.33,44.4,44.3,44.36,59700.0,30.8219,30.8706,30.8011,30.8428,59700.0
2015-02-23 11:00:00,44.36,44.4,44.34,44.39,55200.0,30.8428,30.8706,30.8289,30.8636,55200.0
2015-02-23 11:10:00,44.39,44.39,44.33,44.37,160700.0,30.8636,30.8636,30.8219,30.8497,160700.0
2015-02-23 11:20:00,44.37,44.43,44.36,44.36,88200.0,30.8497,30.8914,30.8428,30.8428,88200.0
2015-02-23 11:30:00,44.36,44.4,44.34,44.39,79500.0,30.8428,30.8706,30.8289,30.8636,79500.0
2015-02-23 11:40:00,44.39,44.41,44.35,44.41,72900.0,30.8636,30.8775,30.8358,30.8775,72900.0
2015-02-23 11:50:00,44.4,44.46,44.38,44.46,51500.0,30.8706,30.9123,30.8567,30.9123,51500.0
2015-02-23 12:00:00,44.45,44.47,44.43,44.44,55000.0,30.9053,30.9193,30.8914,30.8984,55000.0
2015-02-23 12:10:00,44.44,44.45,44.42,44.43,31100.0,30.8984,30.9053,30.8845,30.8914,31100.0
2015-02-23 12:20:00,44.43,44.43,44.38,44.38,24300.0,30.8914,30.8914,30.8567,30.8567,24300.0
2015-02-23 12:30:00,44.38,44.43,44.35,44.36,45500.0,30.8567,30.8914,30.8358,30.8428,45500.0
2015-02-23 12:40:00,44.35,44.38,44.3,44.31,51300.0,30.8358,30.8567,30.8011,30.808,51300.0
2015-02-23 12:50:00,44.31,44.35,44.31,44.33,28500.0,30.808,30.8358,30.808,30.8219,28500.0
2015-02-23 13:00:00,44.34,44.34,44.29,44.32,30600.0,30.8289,30.8289,30.7941,30.815,30600.0
2015-02-23 13:10:00,44.31,44.36,44.31,44.36,18500.0,30.808,30.8428,30.808,30.8428,18500.0
2015-02-23 13:20:00,44.36,44.38,44.35,44.36,33900.0,30.8428,30.8567,30.8358,30.8428,33900.0
2015-02-23 13:30:00,44.35,44.43,44.34,44.42,49300.0,30.8358,30.8914,30.8289,30.8845,49300.0
2015-02-23 13:40:00,44.42,44.45,44.39,44.4,55400.0,30.8845,30.9053,30.8636,30.8706,55400.0
2015-02-23 13:50:00,44.41,44.42,44.39,44.41,66900.0,30.8775,30.8845,30.8636,30.8775,66900.0
2015-02-23 14:00:00,44.41,44.42,44.38,44.4,48300.0,30.8775,30.8845,30.8567,30.8706,48300.0
2015-02-23 14:10:00,44.4,44.41,44.38,44.39,38700.0,30.8706,30.8775,30.8567,30.8636,38700.0
2015-02-23 14:20:00,44.39,44.42,44.39,44.41,35400.0,30.8636,30.8845,30.8636,30.8775,35400.0
2015-02-23 14:30:00,44.41,44.45,44.41,44.41,221800.0,30.8775,30.9053,30.8775,30.8775,221800.0
2015-02-23 14:40:00,44.41,44.43,44.38,44.41,100400.0,30.8775,30.8914,30.8567,30.8775,100400.0
2015-02-23 14:50:00,44.41,44.44,44.41,44.44,42900.0,30.8775,30.8984,30.8775,30.8984,42900.0
2015-02-23 15:00:00,44.44,44.44,44.33,44.33,113300.0,30.8984,30.8984,30.8219,30.8219,113300.0
2015-02-23 15:10:00,44.33,44.39,44.33,44.38,63500.0,30.8219,30.8636,30.8219,30.8567,63500.0
2015-02-23 15:20:00,44.38,44.41,44.37,44.4,71200.0,30.8567,30.8775,30.8497,30.8706,71200.0
2015-02-23 15:30:00,44.41,44.42,44.38,44.41,132100.0,30.8775,30.8845,30.8567,30.8775,132100.0
2015-02-23 15:40:00,44.41,44.47,44.4,44.47,124600.0,30.8775,30.9193,30.8706,30.9193,124600.0
2015-02-23 15:50:00,44.47,44.5,44.46,44.5,358900.0,30.9193,30.9401,30.9123,30.9401,358900.0
2015-02-24 09:30:00,44.54,44.7,44.51,44.51,213500.0,30.9679,31.0792,30.9471,30.9471,213500.0
2015-02-24 09:40:00,44.51,44.66,44.5,44.6,125000.0,30.9471,31.0514,30.9401,31.0096,125000.0
2015-02-24 09:50:00,44.6,44.72,44.59,44.65,240400.0,31.0096,31.0931,31.0027,31.0444,240400.0
2015-02-24 10:00:00,44.64,44.75,44.5,44.75,192400.0,31.0375,31.1139,30.9401,31.1139,192400.0
2015-02-24 10:10:00,44.75,44.82,44.66,44.71,204100.0,31.1139,31.1626,31.0514,31.0861,204100.0
2015-02-24 10:20:00,44.71,44.85,44.67,44.82,368400.0,31.0861,31.1835,31.0583,31.1626,368400.0
2015-02-24 10:30:00,44.83,44.86,44.72,44.72,140000.0,31.1696,31.1904,31.0931,31.0931,140000.0
2015-02-24 10:40:00,44.72,44.73,44.6,44.62,179200.0,31.0931,31.1,31.0096,31.0235,179200.0
2015-02-24 10:50:00,44.62,44.63,44.54,44.55,118500.0,31.0235,31.0305,30.9679,30.9749,118500.0
2015-02-24 11:00:00,44.56,44.66,44.53,44.65,100600.0,30.9818,31.0514,30.961,31.0444,100600.0
2015-02-24 11:10:00,44.65,44.76,44.65,44.69,76000.0,31.0444,31.1209,31.0444,31.0722,76000.0
2015-02-24 11:20:00,44.69,44.73,44.68,44.7,63100.0,31.0722,31.1,31.0653,31.0792,63100.0
2015-02-24 11:30:00,44.7,44.75,44.69,44.73,64900.0,31.0792,31.1139,31.0722,31.1,64900.0
2015-02-24 11:40:00,44.73,44.74,44.7,44.74,51100.0,31.1,31.107,31.0792,31.107,51100.0
2015-02-24 11:50:00,44.74,44.77,44.7,44.7,58000.0,31.107,31.1278,31.0792,31.0792,58000.0
2015-02-24 12:00:00,44.7,44.71,44.67,44.68,47600.0,31.0792,31.0861,31.0583,31.0653,47600.0
2015-02-24 12:10:00,44.67,44.72,44.66,44.69,48200.0,31.0583,31.0931,31.0514,31.0722,48200.0
2015-02-24 12:20:00,44.68,44.7,44.64,44.68,46400.0,31.0653,31.0792,31.0375,31.0653,46400.0
2015-02-24 12:30:00,44.67,44.68,44.54,44.57,195500.0,31.0583,31.0653,30.9679,30.9888,195500.0
2015-02-24 12:40:00,44.57,44.69,44.56,44.66,114900.0,30.9888,31.0722,30.9818,31.0514,114900.0
2015-02-24 12:50:00,44.66,44.68,44.63,44.66,70700.0,31.0514,31.0653,31.0305,31.0514,70700.0
2015-02-24 13:00:00,44.66,44.69,44.61,44.69,68400.0,31.0514,31.0722,31.0166,31.0722,68400.0
2015-02-24 13:10:00,44.68,44.7,44.65,44.68,44000.0,31.0653,31.0792,31.0444,31.0653,44000.0
2015-02-24 13:20:00,44.67,44.72,44.66,44.7,71400.0,31.0583,31.0931,31.0514,31.0792,71400.0
2015-02-24 13:30:00,44.7,44.74,44.68,44.68,38600.0,31.0792,31.107,31.0653,31.0653,38600.0
2015-02-24 13:40:00,44.69,44.72,44.67,44.69,46700.0,31.0722,31.0931,31.0583,31.0722,46700.0
2015-02-24 13:50:00,44.69,44.73,44.69,44.71,59100.0,31.0722,31.1,31.0722,31.0861,59100.0
2015-02-24 14:00:00,44.71,44.72,44.66,44.68,53400.0,31.0861,31.0931,31.0514,31.0653,53400.0
2015-02-24 14:10:00,44.67,44.69,44.66,44.67,31800.0,31.0583,31.0722,31.0514,31.0583,31800.0
2015-02-24 14:20:00,44.66,44.72,44.66,44.68,50100.0,31.0514,31.0931,31.0514,31.0653,50100.0
2015-02-24 14:30:00,44.69,44.7,44.64,44.69,44100.0,31.0722,31.0792,31.0375,31.0722,44100.0
2015-02-24 14:40:00,44.69,44.69,44.64,44.64,54300.0,31.0722,31.0722,31.0375,31.0375,54300.0
2015-02-24 14:50:00,44.64,44.71,44.63,44.7,61100.0,31.0375,31.0861,31.0305,31.0792,61100.0
2015-02-24 15:00:00,44.7,44.73,44.69,44.73,60400.0,31.0792,31.1,31.0722,31.1,60400.0
2015-02-24 15:10:00,44.72,44.76,44.71,44.76,76900.0,31.0931,31.1209,31.0861,31.1209,76900.0
2015-02-24 15:20:00,44.75,44.81,44.74,44.8,189800.0,31.1139,31.1557,31.107,31.1487,189800.0
2015-02-24 15:30:00,44.8,44.81,44.78,44.8,170900.0,31.1487,31.1557,31.1348,31.1487,170900.0
2015-02-24 15:40:00,44.8,44.82,44.74,44.76,193900.0,31.1487,31.1626,31.107,31.1209,193900.0
2015-02-24 15:50:00,44.76,44.77,44.73,44.74,302500.0,31.1209,31.1278,31.1,31.107,302500.0
2015-02-25 09:30:00,44.78,44.89,44.72,44.78,204800.0,31.1348,31.2113,31.0931,31.1348,204800.0
2015-02-25 09:40:00,44.79,44.79,44.61,44.7,118400.0,31.1417,31.1417,31.0166,31.0792,118400.0
2015-02-25 09:50:00,44.7,44.73,44.66,44.71,71200.0,31.0792,31.1,31.0514,31.0861,71200.0
2015-02-25 10:00:00,44.71,44.78,44.68,44.77,73700.0,31.0861,31.1348,31.0653,31.1278,73700.0
2015-02-25 10:10:00,44.77,44.78,44.7,44.77,72200.0,31.1278,31.1348,31.0792,31.1278,72200.0
2015-02-25 10:20:00,44.77,44.8,44.74,44.77,93700.0,31.1278,31.1487,31.107,31.1278,93700.0
2015-02-25 10:30:00,44.78,44.83,44.71,44.72,86200.0,31.1348,31.1696,31.0861,31.0931,86200.0
2015-02-25 10:40:00,44.71,44.76,44.69,44.72,132400.0,31.0861,31.1209,31.0722,31.0931,132400.0
2015-02-25 10:50:00,44.72,44.75,44.7,44.71,81700.0,31.0931,31.1139,31.0792,31.0861,81700.0
2015-02-25 11:00:00,44.7,44.75,44.67,44.67,71600.0,31.0792,31.1139,31.0583,31.0583,71600.0
2015-02-25 11:10:00,44.67,44.75,44.66,44.74,93800.0,31.0583,31.1139,31.0514,31.107,93800.0
2015-02-25 11:20:00,44.74,44.84,44.7,44.8,185000.0,31.107,31.1765,31.0792,31.1487,185000.0
2015-02-25 11:30:00,44.8,44.83,44.8,44.82,67300.0,31.1487,31.1696,31.1487,31.1626,67300.0
2015-02-25 11:40:00,44.82,44.83,44.79,44.83,48000.0,31.1626,31.1696,31.1417,31.1696,48000.0
2015-02-25 11:50:00,44.83,44.9,44.82,44.86,81600.0,31.1696,31.2182,31.1626,31.1904,81600.0
2015-02-25 12:00:00,44.85,44.89,44.85,44.87,43000.0,31.1835,31.2113,31.1835,31.1974,43000.0
2015-02-25 12:10:00,44.86,44.9,44.86,44.9,29900.0,31.1904,31.2182,31.1904,31.2182,29900.0
2015-02-25 12:20:00,44.9,44.92,44.87,44.88,41100.0,31.2182,31.2321,31.1974,31.2043,41100.0
2015-02-25 12:30:00,44.89,44.9,44.84,44.84,39800.0,31.2113,31.2182,31.1765,31.1765,39800.0
2015-02-25 12:40:00,44.84,44.84,44.82,44.82,41400.0,31.1765,31.1765,31.1626,31.1626,41400.0
2015-02-25 12:50:00,44.82,44.83,44.79,44.79,38000.0,31.1626,31.1696,31.1417,31.1417,38000.0
2015-02-25 13:00:00,44.8,44.82,44.79,44.81,65300.0,31.1487,31.1626,31.1417,31.1557,65300.0
2015-02-25 13:10:00,44.81,44.83,44.8,44.82,40500.0,31.1557,31.1696,31.1487,31.1626,40500.0
2015-02-25 13:20:00,44.82,44.84,44.79,44.84,124200.0,31.1626,31.1765,31.1417,31.1765,124200.0
2015-02-25 13:30:00,44.84,44.94,44.84,44.94,112500.0,31.1765,31.246,31.1765,31.246,112500.0
2015-02-25 13:40:00,44.93,44.94,44.86,44.9,55500.0,31.2391,31.246,31.1904,31.2182,55500.0
2015-02-25 13:50:00,44.91,44.93,44.88,44.91,31800.0,31.2252,31.2391,31.2043,31.2252,31800.0
2015-02-25 14:00:00,44.91,44.93,44.86,44.89,50700.0,31.2252,31.2391,31.1904,31.2113,50700.0
2015-02-25 14:10:00,44.88,44.94,44.87,44.91,43100.0,31.2043,31.246,31.1974,31.2252,43100.0
2015-02-25 14:20:00,44.91,44.91,44.84,44.86,42500.0,31.2252,31.2252,31.1765,31.1904,42500.0
2015-02-25 14:30:00,44.85,44.86,44.76,44.77,95700.0,31.1835,31.1904,31.1209,31.1278,95700.0
2015-02-25 14:40:00,44.77,44.81,44.76,44.78,67100.0,31.1278,31.1557,31.1209,31.1348,67100.0
2015-02-25 14:50:00,44.77,44.81,44.74,44.78,74200.0,31.1278,31.1557,31.107,31.1348,74200.0
2015-02-25 15:00:00,44.77,44.78,44.71,44.73,89600.0,31.1278,31.1348,31.0861,31.1,89600.0
2015-02-25 15:10:00,44.73,44.78,44.72,44.78,105900.0,31.1,31.1348,31.0931,31.1348,105900.0
2015-02-25 15:20:00,44.78,44.78,44.72,44.73,73300.0,31.1348,31.1348,31.0931,31.1,73300.0
2015-02-25 15:30:00,44.73,44.78,44.73,44.78,81500.0,31.1,31.1348,31.1,31.1348,81500.0
2015-02-25 15:40:00,44.78,44.81,44.76,44.8,113000.0,31.1348,31.1557,31.1209,31.1487,113000.0
2015-02-25 15:50:00,44.8,44.85,44.79,44.83,256300.0,31.1487,31.1835,31.1417,31.1696,256300.0
2015-02-26 09:30:00,44.8,44.81,44.7,44.77,111700.0,31.1487,31.1557,31.0792,31.1278,111700.0
2015-02-26 09:40:00,44.79,44.88,44.75,44.76,85400.0,31.1417,31.2043,31.1139,31.1209,85400.0
2015-02-26 09:50:00,44.77,44.79,44.68,44.72,85900.0,31.1278,31.1417,31.0653,31.0931,85900.0
2015-02-26 10:00:00,44.71,44.75,44.68,44.68,59400.0,31.0861,31.1139,31.0653,31.0653,59400.0
2015-02-26 10:10:00,44.69,44.73,44.65,44.72,51700.0,31.0722,31.1,31.0444,31.0931,51700.0
2015-02-26 10:20:00,44.72,44.73,44.71,44.72,47600.0,31.0931,31.1,31.0861,31.0931,47600.0
2015-02-26 10:30:00,44.71,44.79,44.67,44.75,88500.0,31.0861,31.1417,31.0583,31.1139,88500.0
2015-02-26 10:40:00,44.75,44.77,44.72,44.72,46100.0,31.1139,31.1278,31.0931,31.0931,46100.0
2015-02-26 10:50:00,44.72,44.76,44.71,44.74,60500.0,31.0931,31.1209,31.0861,31.107,60500.0
2015-02-26 11:00:00,44.74,44.83,44.74,44.81,68400.0,31.107,31.1696,31.107,31.1557,68400.0
2015-02-26 11:10:00,44.81,44.81,44.77,44.8,47700.0,31.1557,31.1557,31.1278,31.1487,47700.0
2015-02-26 11:20:00,44.8,44.81,44.75,44.76,32400.0,31.1487,31.1557,31.1139,31.1209,32400.0
2015-02-26 11:30:00,44.77,44.81,44.76,44.77,61800.0,31.1278,31.1557,31.1209,31.1278,61800.0
2015-02-26 11:40:00,44.77,44.8,44.76,44.77,44900.0,31.1278,31.1487,31.1209,31.1278,44900.0
2015-02-26 11:50:00,44.76,44.76,44.69,44.7,35600.0,31.1209,31.1209,31.0722,31.0792,35600.0
2015-02-26 12:00:00,44.69,44.73,44.66,44.72,56000.0,31.0722,31.1,31.0514,31.0931,56000.0
2015-02-26 12:10:00,44.72,44.74,44.68,44.69,55000.0,31.0931,31.107,31.0653,31.0722,55000.0
2015-02-26 12:20:00,44.69,44.74,44.69,44.72,46300.0,31.0722,31.107,31.0722,31.0931,46300.0
2015-02-26 12:30:00,44.71,44.74,44.7,44.73,24100.0,31.0861,31.107,31.0792,31.1,24100.0
2015-02-26 12:40:00,44.72,44.76,44.67,44.73,97600.0,31.0931,31.1209,31.0583,31.1,97600.0
2015-02-26 12:50:00,44.74,44.79,44.73,44.79,52200.0,31.107,31.1417,31.1,31.1417,52200.0
2015-02-26 13:00:00,44.79,44.82,44.79,44.8,111300.0,31.1417,31.1626,31.1417,31.1487,111300.0
2015-02-26 13:10:00,44.8,44.84,44.8,44.81,44800.0,31.1487,31.1765,31.1487,31.1557,44800.0
2015-02-26 13:20:00,44.8,44.82,44.77,44.78,122500.0,31.1487,31.1626,31.1278,31.1348,122500.0
2015-02-26 13:30:00,44.78,44.84,44.77,44.83,44000.0,31.1348,31.1765,31.1278,31.1696,44000.0
2015-02-26 13:40:00,44.82,44.83,44.79,44.8,42900.0,31.1626,31.1696,31.1417,31.1487,42900.0
2015-02-26 13:50:00,44.8,44.81,44.77,44.8,57700.0,31.1487,31.1557,31.1278,31.1487,57700.0
2015-02-26 14:00:00,44.8,44.83,44.77,44.78,53400.0,31.1487,31.1696,31.1278,31.1348,53400.0
2015-02-26 14:10:00,44.78,44.8,44.75,44.77,55300.0,31.1348,31.1487,31.1139,31.1278,55300.0
2015-02-26 14:20:00,44.77,44.8,44.72,44.73,63300.0,31.1278,31.1487,31.0931,31.1,63300.0
2015-02-26 14:30:00,44.73,44.76,44.7,44.73,71200.0,31.1,31.1209,31.0792,31.1,71200.0
2015-02-26 14:40:00,44.73,44.75,44.68,44.7,85600.0,31.1,31.1139,31.0653,31.0792,85600.0
2015-02-26 14:50:00,44.69,44.72,44.69,44.7,91400.0,31.0722,31.0931,31.0722,31.0792,91400.0
2015-02-26 15:00:00,44.71,44.71,44.63,44.69,123000.0,31.0861,31.0861,31.0305,31.0722,123000.0
2015-02-26 15:10:00,44.68,44.82,44.67,44.82,222200.0,31.0653,31.1626,31.0583,31.1626,222200.0
2015-02-26 15:20:00,44.82,44.86,44.81,44.85,233000.0,31.1626,31.1904,31.1557,31.1835,233000.0
2015-02-26 15:30:00,44.84,44.91,44.84,44.89,171100.0,31.1765,31.2252,31.1765,31.2113,171100.0
2015-02-26 15:40:00,44.9,44.95,44.89,44.92,193800.0,31.2182,31.253,31.2113,31.2321,193800.0
2015-02-26 15:50:00,44.93,44.99,44.92,44.94,441700.0,31.2391,31.2808,31.2321,31.246,441700.0
2015-02-27 09:30:00,44.86,44.95,44.7,44.94,127700.0,31.1904,31.253,31.0792,31.246,127700.0
2015-02-27 09:40:00,44.95,44.99,44.72,44.77,130900.0,31.253,31.2808,31.0931,31.1278,130900.0
2015-02-27 09:50:00,44.78,44.8,44.73,44.74,70300.0,31.1348,31.1487,31.1,31.107,70300.0
2015-02-27 10:00:00,44.73,44.84,44.73,44.79,82000.0,31.1,31.1765,31.1,31.1417,82000.0
2015-02-27 10:10:00,44.78,44.83,44.71,44.74,60400.0,31.1348,31.1696,31.0861,31.107,60400.0
2015-02-27 10:20:00,44.73,44.85,44.72,44.84,53100.0,31.1,31.1835,31.0931,31.1765,53100.0
2015-02-27 10:30:00,44.84,44.87,44.73,44.76,79700.0,31.1765,31.1974,31.1,31.1209,79700.0
2015-02-27 10:40:00,44.77,44.81,44.75,44.78,66400.0,31.1278,31.1557,31.1139,31.1348,66400.0
2015-02-27 10:50:00,44.78,44.8,44.75,44.78,63200.0,31.1348,31.1487,31.1139,31.1348,63200.0
2015-02-27 11:00:00,44.78,44.83,44.76,44.82,60200.0,31.1348,31.1696,31.1209,31.1626,60200.0
2015-02-27 11:10:00,44.82,44.84,44.81,44.83,44500.0,31.1626,31.1765,31.1557,31.1696,44500.0
2015-02-27 11:20:00,44.83,44.83,44.73,44.74,70900.0,31.1696,31.1696,31.1,31.107,70900.0
2015-02-27 11:30:00,44.75,44.78,44.72,44.78,28500.0,31.1139,31.1348,31.0931,31.1348,28500.0
2015-02-27 11:40:00,44.78,44.81,44.75,44.76,39000.0,31.1348,31.1557,31.1139,31.1209,39000.0
2015-02-27 11:50:00,44.76,44.79,44.75,44.78,25200.0,31.1209,31.1417,31.1139,31.1348,25200.0
2015-02-27 12:00:00,44.77,44.8,44.76,44.79,25100.0,31.1278,31.1487,31.1209,31.1417,25100.0
2015-02-27 12:10:00,44.78,44.78,44.74,44.75,38400.0,31.1348,31.1348,31.107,31.1139,38400.0
2015-02-27 12:20:00,44.75,44.8,44.74,44.79,37500.0,31.1139,31.1487,31.107,31.1417,37500.0
2015-02-27 12:30:00,44.79,44.81,44.78,44.79,24700.0,31.1417,31.1557,31.1348,31.1417,24700.0
2015-02-27 12:40:00,44.79,44.79,44.76,44.77,32400.0,31.1417,31.1417,31.1209,31.1278,32400.0
2015-02-27 12:50:00,44.77,44.79,44.72,44.74,30600.0,31.1278,31.1417,31.0931,31.107,30600.0
2015-02-27 13:00:00,44.74,44.77,44.72,44.77,39400.0,31.107,31.1278,31.0931,31.1278,39400.0
2015-02-27 13:10:00,44.77,44.77,44.72,44.73,24400.0,31.1278,31.1278,31.0931,31.1,24400.0
2015-02-27 13:20:00,44.73,44.76,44.7,44.75,40600.0,31.1,31.1209,31.0792,31.1139,40600.0
2015-02-27 13:30:00,44.75,44.76,44.71,44.72,65400.0,31.1139,31.1209,31.0861,31.0931,65400.0
2015-02-27 13:40:00,44.72,44.74,44.71,44.74,36100.0,31.0931,31.107,31.0861,31.107,36100.0
2015-02-27 13:50:00,44.73,44.74,44.72,44.73,26300.0,31.1,31.107,31.0931,31.1,26300.0
2015-02-27 14:00:00,44.73,44.75,44.71,44.72,180200.0,31.1,31.1139,31.0861,31.0931,180200.0
2015-02-27 14:10:00,44.72,44.74,44.7,44.73,89800.0,31.0931,31.107,31.0792,31.1,89800.0
2015-02-27 14:20:00,44.73,44.79,44.71,44.79,99600.0,31.1,31.1417,31.0861,31.1417,99600.0
2015-02-27 14:30:00,44.78,44.79,44.69,44.71,43200.0,31.1348,31.1417,31.0722,31.0861,43200.0
2015-02-27 14:40:00,44.71,44.72,44.64,44.67,69300.0,31.0861,31.0931,31.0375,31.0583,69300.0
2015-02-27 14:50:00,44.66,44.69,44.64,44.66,58200.0,31.0514,31.0722,31.0375,31.0514,58200.0
2015-02-27 15:00:00,44.66,44.69,44.62,44.66,103600.0,31.0514,31.0722,31.0235,31.0514,103600.0
2015-02-27 15:10:00,44.65,44.7,44.63,44.68,152500.0,31.0444,31.0792,31.0305,31.0653,152500.0
2015-02-27 15:20:00,44.68,44.71,44.66,44.69,96900.0,31.0653,31.0861,31.0514,31.0722,96900.0
2015-02-27 15:30:00,44.69,44.7,44.62,44.64,146800.0,31.0722,31.0792,31.0235,31.0375,146800.0
2015-02-27 15:40:00,44.64,44.68,44.6,44.66,253000.0,31.0375,31.0653,31.0096,31.0514,253000.0
2015-02-27 15:50:00,44.66,44.67,44.6,44.61,387000.0,31.0514,31.0583,31.0096,31.0166,387000.0
2015-03-02 09:30:00,44.56,44.67,44.45,44.63,123100.0,30.9818,31.0583,30.9053,31.0305,123100.0
2015-03-02 09:40:00,44.62,44.7,44.59,44.6,208300.0,31.0235,31.0792,31.0027,31.0096,208300.0
2015-03-02 09:50:00,44.6,44.65,44.58,44.6,158100.0,31.0096,31.0444,30.9957,31.0096,158100.0
2015-03-02 10:00:00,44.59,44.62,44.54,44.61,165100.0,31.0027,31.0235,30.9679,31.0166,165100.0
2015-03-02 10:10:00,44.59,44.68,44.59,44.64,147800.0,31.0027,31.0653,31.0027,31.0375,147800.0
2015-03-02 10:20:00,44.64,44.75,44.63,44.75,173700.0,31.0375,31.1139,31.0305,31.1139,173700.0
2015-03-02 10:30:00,44.75,44.78,44.71,44.73,158900.0,31.1139,31.1348,31.0861,31.1,158900.0
2015-03-02 10:40:00,44.73,44.76,44.69,44.73,119800.0,31.1,31.1209,31.0722,31.1,119800.0
2015-03-02 10:50:00,44.74,44.77,44.71,44.73,116600.0,31.107,31.1278,31.0861,31.1,116600.0
2015-03-02 11:00:00,44.73,44.76,44.64,44.65,123800.0,31.1,31.1209,31.0375,31.0444,123800.0
2015-03-02 11:10:00,44.67,44.75,44.66,44.73,158900.0,31.0583,31.1139,31.0514,31.1,158900.0
2015-03-02 11:20:00,44.73,44.75,44.71,44.73,83600.0,31.1,31.1139,31.0861,31.1,83600.0
2015-03-02 11:30:00,44.72,44.82,44.72,44.8,72500.0,31.0931,31.1626,31.0931,31.1487,72500.0
2015-03-02 11:40:00,44.81,44.83,44.73,44.73,112300.0,31.1557,31.1696,31.1,31.1,112300.0
2015-03-02 11:50:00,44.74,44.74,44.7,44.72,187700.0,31.107,31.107,31.0792,31.0931,187700.0
2015-03-02 12:00:00,44.72,44.76,44.71,44.73,108300.0,31.0931,31.1209,31.0861,31.1,108300.0
2015-03-02 12:10:00,44.72,44.73,44.63,44.63,50500.0,31.0931,31.1,31.0305,31.0305,50500.0
2015-03-02 12:20:00,44.64,44.65,44.6,44.64,36900.0,31.0375,31.0444,31.0096,31.0375,36900.0
2015-03-02 12:30:00,44.63,44.68,44.62,44.64,47700.0,31.0305,31.0653,31.0235,31.0375,47700.0
2015-03-02 12:40:00,44.64,44.67,44.62,44.63,65600.0,31.0375,31.0583,31.0235,31.0305,65600.0
2015-03-02 12:50:00,44.63,44.66,44.61,44.62,36000.0,31.0305,31.0514,31.0166,31.0235,36000.0
2015-03-02 13:00:00,44.62,44.64,44.6,44.6,26300.0,31.0235,31.0375,31.0096,31.0096,26300.0
2015-03-02 13:10:00,44.59,44.65,44.59,44.62,49900.0,31.0027,31.0444,31.0027,31.0235,49900.0
2015-03-02 13:20:00,44.63,44.67,44.62,44.66,39300.0,31.0305,31.0583,31.0235,31.0514,39300.0
2015-03-02 13:30:00,44.66,44.7,44.65,44.7,31400.0,31.0514,31.0792,31.0444,31.0792,31400.0
2015-03-02 13:40:00,44.69,44.72,44.69,44.7,71500.0,31.0722,31.0931,31.0722,31.0792,71500.0
2015-03-02 13:50:00,44.71,44.71,44.68,44.71,58200.0,31.0861,31.0861,31.0653,31.0861,58200.0
2015-03-02 14:00:00,44.71,44.72,44.68,44.69,61800.0,31.0861,31.0931,31.0653,31.0722,61800.0
2015-03-02 14:10:00,44.7,44.72,44.69,44.69,61600.0,31.0792,31.0931,31.0722,31.0722,61600.0
2015-03-02 14:20:00,44.69,44.71,44.68,44.69,49400.0,31.0722,31.0861,31.0653,31.0722,49400.0
2015-03-02 14:30:00,44.69,44.72,44.69,44.71,29200.0,31.0722,31.0931,31.0722,31.0861,29200.0
2015-03-02 14:40:00,44.72,44.73,44.7,44.72,41500.0,31.0931,31.1,31.0792,31.0931,41500.0
2015-03-02 14:50:00,44.72,44.74,44.7,44.72,58900.0,31.0931,31.107,31.0792,31.0931,58900.0
2015-03-02 15:00:00,44.73,44.77,44.71,44.76,76200.0,31.1,31.1278,31.0861,31.1209,76200.0
2015-03-02 15:10:00,44.76,44.8,44.75,44.8,98800.0,31.1209,31.1487,31.1139,31.1487,98800.0
2015-03-02 15:20:00,44.8,44.81,44.78,44.79,88700.0,31.1487,31.1557,31.1348,31.1417,88700.0
2015-03-02 15:30:00,44.8,44.82,44.78,44.82,99300.0,31.1487,31.1626,31.1348,31.1626,99300.0
2015-03-02 15:40:00,44.83,44.86,44.82,44.84,150300.0,31.1696,31.1904,31.1626,31.1765,150300.0
2015-03-02 15:50:00,44.85,44.88,44.84,44.87,285000.0,31.1835,31.2043,31.1765,31.1974,285000.0
2015-03-03 09:30:00,44.63,44.84,44.57,44.82,151400.0,31.0305,31.1765,30.9888,31.1626,151400.0
2015-03-03 09:40:00,44.82,44.83,44.67,44.7,199600.0,31.1626,31.1696,31.0583,31.0792,199600.0
2015-03-03 09:50:00,44.69,44.7,44.6,44.62,102500.0,31.0722,31.0792,31.0096,31.0235,102500.0
2015-03-03 10:00:00,44.62,44.72,44.62,44.64,67400.0,31.0235,31.0931,31.0235,31.0375,67400.0
2015-03-03 10:10:00,44.65,44.66,44.59,44.65,72900.0,31.0444,31.0514,31.0027,31.0444,72900.0
2015-03-03 10:20:00,44.64,44.71,44.62,44.62,117000.0,31.0375,31.0861,31.0235,31.0235,117000.0
2015-03-03 10:30:00,44.63,44.68,44.61,44.65,67500.0,31.0305,31.0653,31.0166,31.0444,67500.0
2015-03-03 10:40:00,44.65,44.69,44.64,44.67,58700.0,31.0444,31.0722,31.0375,31.0583,58700.0
2015-03-03 10:50:00,44.67,44.67,44.59,44.62,57700.0,31.0583,31.0583,31.0027,31.0235,57700.0
2015-03-03 11:00:00,44.62,44.64,44.58,44.6,73700.0,31.0235,31.0375,30.9957,31.0096,73700.0
2015-03-03 11:10:00,44.61,44.67,44.59,44.65,67000.0,31.0166,31.0583,31.0027,31.0444,67000.0
2015-03-03 11:20:00,44.66,44.7,44.64,44.66,133200.0,31.0514,31.0792,31.0375,31.0514,133200.0
2015-03-03 11:30:00,44.66,44.67,44.57,44.63,122400.0,31.0514,31.0583,30.9888,31.0305,122400.0
2015-03-03 11:40:00,44.62,44.63,44.56,44.59,90600.0,31.0235,31.0305,30.9818,31.0027,90600.0
2015-03-03 11:50:00,44.59,44.63,44.59,44.59,39300.0,31.0027,31.0305,31.0027,31.0027,39300.0
2015-03-03 12:00:00,44.6,44.6,44.54,44.55,60500.0,31.0096,31.0096,30.9679,30.9749,60500.0
2015-03-03 12:10:00,44.55,44.57,44.54,44.57,80000.0,30.9749,30.9888,30.9679,30.9888,80000.0
2015-03-03 12:20:00,44.55,44.56,44.48,44.53,70000.0,30.9749,30.9818,30.9262,30.961,70000.0
2015-03-03 12:30:00,44.52,44.6,44.51,44.6,44300.0,30.954,31.0096,30.9471,31.0096,44300.0
2015-03-03 12:40:00,44.59,44.62,44.58,44.62,44800.0,31.0027,31.0235,30.9957,31.0235,44800.0
2015-03-03 12:50:00,44.62,44.68,44.61,44.68,39800.0,31.0235,31.0653,31.0166,31.0653,39800.0
2015-03-03 13:00:00,44.68,44.71,44.67,44.68,39800.0,31.0653,31.0861,31.0583,31.0653,39800.0
2015-03-03 13:10:00,44.68,44.68,44.65,44.65,21900.0,31.0653,31.0653,31.0444,31.0444,21900.0
2015-03-03 13:20:00,44.66,44.71,44.65,44.71,41800.0,31.0514,31.0861,31.0444,31.0861,41800.0
2015-03-03 13:30:00,44.71,44.74,44.66,44.68,50100.0,31.0861,31.107,31.0514,31.0653,50100.0
2015-03-03 13:40:00,44.69,44.72,44.67,44.72,42300.0,31.0722,31.0931,31.0583,31.0931,42300.0
2015-03-03 13:50:00,44.71,44.72,44.67,44.68,27500.0,31.0861,31.0931,31.0583,31.0653,27500.0
2015-03-03 14:00:00,44.68,44.73,44.67,44.73,44500.0,31.0653,31.1,31.0583,31.1,44500.0
2015-03-03 14:10:00,44.73,44.75,44.72,44.74,33100.0,31.1,31.1139,31.0931,31.107,33100.0
2015-03-03 14:20:00,44.73,44.77,44.72,44.77,39900.0,31.1,31.1278,31.0931,31.1278,39900.0
2015-03-03 14:30:00,44.77,44.77,44.73,44.74,34300.0,31.1278,31.1278,31.1,31.107,34300.0
2015-03-03 14:40:00,44.73,44.74,44.67,44.71,66700.0,31.1,31.107,31.0583,31.0861,66700.0
2015-03-03 14:50:00,44.71,44.72,44.69,44.71,41500.0,31.0861,31.0931,31.0722,31.0861,41500.0
2015-03-03 15:00:00,44.7,44.72,44.68,44.7,75200.0,31.0792,31.0931,31.0653,31.0792,75200.0
2015-03-03 15:10:00,44.69,44.7,44.65,44.65,71500.0,31.0722,31.0792,31.0444,31.0444,71500.0
2015-03-03 15:20:00,44.65,44.71,44.65,44.71,60000.0,31.0444,31.0861,31.0444,31.0861,60000.0
2015-03-03 15:30:00,44.71,44.75,44.7,44.72,90600.0,31.0861,31.1139,31.0792,31.0931,90600.0
2015-03-03 15:40:00,44.72,44.72,44.68,44.71,159700.0,31.0931,31.0931,31.0653,31.0861,159700.0
2015-03-03 15:50:00,44.71,44.74,44.69,44.74,221000.0,31.0861,31.107,31.0722,31.107,221000.0
2015-03-04 09:30:00,44.58,44.58,44.4,44.44,270700.0,30.9957,30.9957,30.8706,30.8984,270700.0
2015-03-04 09:40:00,44.43,44.45,44.32,44.33,176600.0,30.8914,30.9053,30.815,30.8219,176600.0
2015-03-04 09:50:00,44.32,44.42,44.28,44.41,167300.0,30.815,30.8845,30.7872,30.8775,167300.0
2015-03-04 10:00:00,44.41,44.46,44.34,44.35,211500.0,30.8775,30.9123,30.8289,30.8358,211500.0
2015-03-04 10:10:00,44.35,44.35,44.26,44.32,109000.0,30.8358,30.8358,30.7732,30.815,109000.0
2015-03-04 10:20:00,44.33,44.39,44.33,44.36,85800.0,30.8219,30.8636,30.8219,30.8428,85800.0
2015-03-04 10:30:00,44.35,44.4,44.33,44.38,65700.0,30.8358,30.8706,30.8219,30.8567,65700.0
2015-03-04 10:40:00,44.37,44.42,44.32,44.34,60300.0,30.8497,30.8845,30.815,30.8289,60300.0
2015-03-04 10:50:00,44.34,44.36,44.3,44.35,51700.0,30.8289,30.8428,30.8011,30.8358,51700.0
2015-03-04 11:00:00,44.36,44.37,44.31,44.36,51200.0,30.8428,30.8497,30.808,30.8428,51200.0
2015-03-04 11:10:00,44.36,44.41,44.32,44.41,40600.0,30.8428,30.8775,30.815,30.8775,40600.0
2015-03-04 11:20:00,44.41,44.44,44.38,44.42,57000.0,30.8775,30.8984,30.8567,30.8845,57000.0
2015-03-04 11:30:00,44.42,44.52,44.42,44.5,80700.0,30.8845,30.954,30.8845,30.9401,80700.0
2015-03-04 11:40:00,44.5,44.54,44.49,44.49,95200.0,30.9401,30.9679,30.9332,30.9332,95200.0
2015-03-04 11:50:00,44.5,44.5,44.43,44.43,223800.0,30.9401,30.9401,30.8914,30.8914,223800.0
2015-03-04 12:00:00,44.43,44.44,44.42,44.42,128100.0,30.8914,30.8984,30.8845,30.8845,128100.0
2015-03-04 12:10:00,44.43,44.46,44.42,44.43,157800.0,30.8914,30.9123,30.8845,30.8914,157800.0
2015-03-04 12:20:00,44.43,44.49,44.43,44.49,43000.0,30.8914,30.9332,30.8914,30.9332,43000.0
2015-03-04 12:30:00,44.49,44.52,44.46,44.5,42600.0,30.9332,30.954,30.9123,30.9401,42600.0
2015-03-04 12:40:00,44.5,44.55,44.5,44.51,165500.0,30.9401,30.9749,30.9401,30.9471,165500.0
2015-03-04 12:50:00,44.51,44.51,44.43,44.44,199200.0,30.9471,30.9471,30.8914,30.8984,199200.0
2015-03-04 13:00:00,44.45,44.46,44.44,44.46,31400.0,30.9053,30.9123,30.8984,30.9123,31400.0
2015-03-04 13:10:00,44.45,44.48,44.43,44.46,35300.0,30.9053,30.9262,30.8914,30.9123,35300.0
2015-03-04 13:20:00,44.46,44.52,44.46,44.5,46800.0,30.9123,30.954,30.9123,30.9401,46800.0
2015-03-04 13:30:00,44.5,44.51,44.47,44.47,54500.0,30.9401,30.9471,30.9193,30.9193,54500.0
2015-03-04 13:40:00,44.48,44.49,44.44,44.45,57200.0,30.9262,30.9332,30.8984,30.9053,57200.0
2015-03-04 13:50:00,44.44,44.47,44.38,44.4,102700.0,30.8984,30.9193,30.8567,30.8706,102700.0
2015-03-04 14:00:00,44.41,44.43,44.39,44.4,46500.0,30.8775,30.8914,30.8636,30.8706,46500.0
2015-03-04 14:10:00,44.41,44.42,44.33,44.34,220300.0,30.8775,30.8845,30.8219,30.8289,220300.0
2015-03-04 14:20:00,44.33,44.35,44.31,44.34,92800.0,30.8219,30.8358,30.808,30.8289,92800.0
2015-03-04 14:30:00,44.34,44.37,44.31,44.33,318900.0,30.8289,30.8497,30.808,30.8219,318900.0
2015-03-04 14:40:00,44.33,44.35,44.32,44.35,199100.0,30.8219,30.8358,30.815,30.8358,199100.0
2015-03-04 14:50:00,44.36,44.42,44.35,44.42,64000.0,30.8428,30.8845,30.8358,30.8845,64000.0
2015-03-04 15:00:00,44.41,44.42,44.35,44.37,118500.0,30.8775,30.8845,30.8358,30.8497,118500.0
2015-03-04 15:10:00,44.38,44.41,44.36,44.37,120300.0,30.8567,30.8775,30.8428,30.8497,120300.0
2015-03-04 15:20:00,44.36,44.39,44.35,44.38,128700.0,30.8428,30.8636,30.8358,30.8567,128700.0
2015-03-04 15:30:00,44.38,44.43,44.37,44.4,97200.0,30.8567,30.8914,30.8497,30.8706,97200.0
2015-03-04 15:40:00,44.4,44.43,44.36,44.42,174400.0,30.8706,30.8914,30.8428,30.8845,174400.0
2015-03-04 15:50:00,44.41,44.44,44.41,44.43,331000.0,30.8775,30.8984,30.8775,30.8914,331000.0
2015-03-05 09:30:00,44.44,44.49,44.24,44.31,153400.0,30.8984,30.9332,30.7593,30.808,153400.0
2015-03-05 09:40:00,44.29,44.33,44.2,44.32,75400.0,30.7941,30.8219,30.7315,30.815,75400.0
2015-03-05 09:50:00,44.34,44.38,44.27,44.32,190600.0,30.8289,30.8567,30.7802,30.815,190600.0
2015-03-05 10:00:00,44.31,44.38,44.27,44.38,76000.0,30.808,30.8567,30.7802,30.8567,76000.0
2015-03-05 10:10:00,44.37,44.42,44.26,44.26,194500.0,30.8497,30.8845,30.7732,30.7732,194500.0
2015-03-05 10:20:00,44.27,44.35,44.26,44.32,83000.0,30.7802,30.8358,30.7732,30.815,83000.0
2015-03-05 10:30:00,44.33,44.35,44.31,44.31,67100.0,30.8219,30.8358,30.808,30.808,67100.0
2015-03-05 10:40:00,44.32,44.43,44.32,44.43,58500.0,30.815,30.8914,30.815,30.8914,58500.0
2015-03-05 10:50:00,44.44,44.47,44.42,44.45,50700.0,30.8984,30.9193,30.8845,30.9053,50700.0
2015-03-05 11:00:00,44.45,44.46,44.39,44.41,83800.0,30.9053,30.9123,30.8636,30.8775,83800.0
2015-03-05 11:10:00,44.4,44.47,44.4,44.47,153000.0,30.8706,30.9193,30.8706,30.9193,153000.0
2015-03-05 11:20:00,44.46,44.48,44.45,44.47,52300.0,30.9123,30.9262,30.9053,30.9193,52300.0
2015-03-05 11:30:00,44.47,44.52,44.46,44.5,28700.0,30.9193,30.954,30.9123,30.9401,28700.0
2015-03-05 11:40:00,44.51,44.53,44.5,44.51,25600.0,30.9471,30.961,30.9401,30.9471,25600.0
2015-03-05 11:50:00,44.52,44.56,44.51,44.55,34300.0,30.954,30.9818,30.9471,30.9749,34300.0
2015-03-05 12:00:00,44.55,44.57,44.54,44.56,28000.0,30.9749,30.9888,30.9679,30.9818,28000.0
2015-03-05 12:10:00,44.56,44.57,44.52,44.53,22100.0,30.9818,30.9888,30.954,30.961,22100.0
2015-03-05 12:20:00,44.53,44.53,44.45,44.46,43600.0,30.961,30.961,30.9053,30.9123,43600.0
2015-03-05 12:30:00,44.47,44.51,44.45,44.5,29900.0,30.9193,30.9471,30.9053,30.9401,29900.0
2015-03-05 12:40:00,44.5,44.51,44.46,44.47,28500.0,30.9401,30.9471,30.9123,30.9193,28500.0
2015-03-05 12:50:00,44.47,44.47,44.36,44.38,195500.0,30.9193,30.9193,30.8428,30.8567,195500.0
2015-03-05 13:00:00,44.38,44.41,44.37,44.4,79900.0,30.8567,30.8775,30.8497,30.8706,79900.0
2015-03-05 13:10:00,44.41,44.41,44.38,44.39,46200.0,30.8775,30.8775,30.8567,30.8636,46200.0
2015-03-05 13:20:00,44.39,44.4,44.35,44.38,70300.0,30.8636,30.8706,30.8358,30.8567,70300.0
2015-03-05 13:30:00,44.38,44.4,44.38,44.4,73500.0,30.8567,30.8706,30.8567,30.8706,73500.0
2015-03-05 13:40:00,44.4,44.4,44.37,44.38,56800.0,30.8706,30.8706,30.8497,30.8567,56800.0
2015-03-05 13:50:00,44.38,44.39,44.36,44.37,89800.0,30.8567,30.8636,30.8428,30.8497,89800.0
2015-03-05 14:00:00,44.37,44.45,44.37,44.45,101200.0,30.8497,30.9053,30.8497,30.9053,101200.0
2015-03-05 14:10:00,44.45,44.46,44.43,44.43,47200.0,30.9053,30.9123,30.8914,30.8914,47200.0
2015-03-05 14:20:00,44.43,44.5,44.42,44.49,93600.0,30.8914,30.9401,30.8845,30.9332,93600.0
2015-03-05 14:30:00,44.49,44.51,44.47,44.48,61500.0,30.9332,30.9471,30.9193,30.9262,61500.0
2015-03-05 14:40:00,44.49,44.51,44.47,44.5,51500.0,30.9332,30.9471,30.9193,30.9401,51500.0
2015-03-05 14:50:00,44.5,44.56,44.49,44.53,69500.0,30.9401,30.9818,30.9332,30.961,69500.0
2015-03-05 15:00:00,44.53,44.53,44.48,44.5,112500.0,30.961,30.961,30.9262,30.9401,112500.0
2015-03-05 15:10:00,44.5,44.56,44.49,44.55,58800.0,30.9401,30.9818,30.9332,30.9749,58800.0
2015-03-05 15:20:00,44.55,44.58,44.55,44.57,66300.0,30.9749,30.9957,30.9749,30.9888,66300.0
2015-03-05 15:30:00,44.57,44.58,44.53,44.58,102600.0,30.9888,30.9957,30.961,30.9957,102600.0
2015-03-05 15:40:00,44.57,44.6,44.55,44.59,162400.0,30.9888,31.0096,30.9749,31.0027,162400.0
2015-03-05 15:50:00,44.59,44.62,44.57,44.58,404400.0,31.0027,31.0235,30.9888,30.9957,404400.0
2015-03-06 09:30:00,44.64,45.08,44.57,45.01,421600.0,31.0375,31.3434,30.9888,31.2947,421600.0
2015-03-06 09:40:00,45.01,45.33,45.01,45.28,324500.0,31.2947,31.5172,31.2947,31.4824,324500.0
2015-03-06 09:50:00,45.28,45.42,45.26,45.4,345900.0,31.4824,31.5798,31.4685,31.5659,345900.0
2015-03-06 10:00:00,45.4,45.42,45.26,45.33,213200.0,31.5659,31.5798,31.4685,31.5172,213200.0
2015-03-06 10:10:00,45.33,45.38,45.21,45.3,134800.0,31.5172,31.552,31.4338,31.4963,134800.0
2015-03-06 10:20:00,45.31,45.4,45.3,45.39,84800.0,31.5033,31.5659,31.4963,31.5589,84800.0
2015-03-06 10:30:00,45.39,45.42,45.34,45.37,126800.0,31.5589,31.5798,31.5242,31.545,126800.0
2015-03-06 10:40:00,45.38,45.46,45.37,45.41,160700.0,31.552,31.6076,31.545,31.5728,160700.0
2015-03-06 10:50:00,45.41,45.42,45.17,45.18,205100.0,31.5728,31.5798,31.406,31.4129,205100.0
2015-03-06 11:00:00,45.19,45.19,45.07,45.08,132500.0,31.4199,31.4199,31.3364,31.3434,132500.0
2015-03-06 11:10:00,45.08,45.11,44.94,44.95,310600.0,31.3434,31.3642,31.246,31.253,310600.0
2015-03-06 11:20:00,44.95,45.04,44.94,45.01,138000.0,31.253,31.3156,31.246,31.2947,138000.0
2015-03-06 11:30:00,45.0,45.0,44.9,44.93,96900.0,31.2878,31.2878,31.2182,31.2391,96900.0
2015-03-06 11:40:00,44.93,44.96,44.81,44.83,120300.0,31.2391,31.2599,31.1557,31.1696,120300.0
2015-03-06 11:50:00,44.82,44.9,44.81,44.89,78200.0,31.1626,31.2182,31.1557,31.2113,78200.0
2015-03-06 12:00:00,44.9,44.96,44.88,44.95,65200.0,31.2182,31.2599,31.2043,31.253,65200.0
2015-03-06 12:10:00,44.95,44.96,44.79,44.8,97300.0,31.253,31.2599,31.1417,31.1487,97300.0
2015-03-06 12:20:00,44.81,44.81,44.72,44.78,75600.0,31.1557,31.1557,31.0931,31.1348,75600.0
2015-03-06 12:30:00,44.78,44.89,44.75,44.88,55000.0,31.1348,31.2113,31.1139,31.2043,55000.0
2015-03-06 12:40:00,44.89,44.9,44.86,44.87,37800.0,31.2113,31.2182,31.1904,31.1974,37800.0
2015-03-06 12:50:00,44.87,44.89,44.78,44.85,62000.0,31.1974,31.2113,31.1348,31.1835,62000.0
2015-03-06 13:00:00,44.86,44.88,44.74,44.79,66700.0,31.1904,31.2043,31.107,31.1417,66700.0
2015-03-06 13:10:00,44.79,44.84,44.75,44.79,53900.0,31.1417,31.1765,31.1139,31.1417,53900.0
2015-03-06 13:20:00,44.79,44.83,44.72,44.82,64900.0,31.1417,31.1696,31.0931,31.1626,64900.0
2015-03-06 13:30:00,44.81,44.82,44.69,44.73,91400.0,31.1557,31.1626,31.0722,31.1,91400.0
2015-03-06 13:40:00,44.73,44.75,44.64,44.73,56300.0,31.1,31.1139,31.0375,31.1,56300.0
2015-03-06 13:50:00,44.72,44.79,44.69,44.78,39300.0,31.0931,31.1417,31.0722,31.1348,39300.0
2015-03-06 14:00:00,44.79,44.83,44.76,44.8,48100.0,31.1417,31.1696,31.1209,31.1487,48100.0
2015-03-06 14:10:00,44.81,44.83,44.74,44.75,65200.0,31.1557,31.1696,31.107,31.1139,65200.0
2015-03-06 14:20:00,44.75,44.76,44.67,44.71,117500.0,31.1139,31.1209,31.0583,31.0861,117500.0
2015-03-06 14:30:00,44.71,44.74,44.58,44.59,99900.0,31.0861,31.107,30.9957,31.0027,99900.0
2015-03-06 14:40:00,44.59,44.64,44.54,44.64,98500.0,31.0027,31.0375,30.9679,31.0375,98500.0
2015-03-06 14:50:00,44.64,44.67,44.59,44.59,76900.0,31.0375,31.0583,31.0027,31.0027,76900.0
2015-03-06 15:00:00,44.59,44.79,44.58,44.75,140700.0,31.0027,31.1417,30.9957,31.1139,140700.0
2015-03-06 15:10:00,44.75,44.78,44.67,44.77,83400.0,31.1139,31.1348,31.0583,31.1278,83400.0
2015-03-06 15:20:00,44.77,44.8,44.68,44.7,110000.0,31.1278,31.1487,31.0653,31.0792,110000.0
2015-03-06 15:30:00,44.7,44.72,44.58,44.62,197100.0,31.0792,31.0931,30.9957,31.0235,197100.0
2015-03-06 15:40:00,44.62,44.67,44.58,44.63,274300.0,31.0235,31.0583,30.9957,31.0305,274300.0
2015-03-06 15:50:00,44.63,44.66,44.57,44.66,499400.0,31.0305,31.0514,30.9888,31.0514,499400.0
2015-03-09 09:30:00,44.68,44.8,44.65,44.76,111500.0,31.0653,31.1487,31.0444,31.1209,111500.0
2015-03-09 09:40:00,44.76,44.85,44.69,44.76,129200.0,31.1209,31.1835,31.0722,31.1209,129200.0
2015-03-09 09:50:00,44.79,44.81,44.71,44.79,95900.0,31.1417,31.1557,31.0861,31.1417,95900.0
2015-03-09 10:00:00,44.79,44.83,44.74,44.78,34800.0,31.1417,31.1696,31.107,31.1348,34800.0
2015-03-09 10:10:00,44.78,44.78,44.69,44.74,112600.0,31.1348,31.1348,31.0722,31.107,112600.0
2015-03-09 10:20:00,44.75,44.78,44.69,44.73,135800.0,31.1139,31.1348,31.0722,31.1,135800.0
2015-03-09 10:30:00,44.73,44.75,44.69,44.7,132100.0,31.1,31.1139,31.0722,31.0792,132100.0
2015-03-09 10:40:00,44.7,44.75,44.7,44.73,109500.0,31.0792,31.1139,31.0792,31.1,109500.0
2015-03-09 10:50:00,44.73,44.78,44.71,44.75,79500.0,31.1,31.1348,31.0861,31.1139,79500.0
2015-03-09 11:00:00,44.74,44.76,44.71,44.74,96400.0,31.107,31.1209,31.0861,31.107,96400.0
2015-03-09 11:10:00,44.75,44.8,44.73,44.77,47400.0,31.1139,31.1487,31.1,31.1278,47400.0
2015-03-09 11:20:00,44.77,44.78,44.73,44.75,69800.0,31.1278,31.1348,31.1,31.1139,69800.0
2015-03-09 11:30:00,44.75,44.79,44.74,44.78,52100.0,31.1139,31.1417,31.107,31.1348,52100.0
2015-03-09 11:40:00,44.78,44.85,44.78,44.82,48200.0,31.1348,31.1835,31.1348,31.1626,48200.0
2015-03-09 11:50:00,44.83,44.85,44.78,44.82,39500.0,31.1696,31.1835,31.1348,31.1626,39500.0
2015-03-09 12:00:00,44.82,44.84,44.76,44.78,48500.0,31.1626,31.1765,31.1209,31.1348,48500.0
2015-03-09 12:10:00,44.77,44.81,44.75,44.78,48800.0,31.1278,31.1557,31.1139,31.1348,48800.0
2015-03-09 12:20:00,44.77,44.78,44.75,44.78,37700.0,31.1278,31.1348,31.1139,31.1348,37700.0
2015-03-09 12:30:00,44.77,44.79,44.76,44.77,50000.0,31.1278,31.1417,31.1209,31.1278,50000.0
2015-03-09 12:40:00,44.78,44.83,44.77,44.8,50900.0,31.1348,31.1696,31.1278,31.1487,50900.0
2015-03-09 12:50:00,44.81,44.87,44.81,44.85,60200.0,31.1557,31.1974,31.1557,31.1835,60200.0
2015-03-09 13:00:00,44.86,44.87,44.84,44.86,37200.0,31.1904,31.1974,31.1765,31.1904,37200.0
2015-03-09 13:10:00,44.86,44.86,44.83,44.85,59200.0,31.1904,31.1904,31.1696,31.1835,59200.0
2015-03-09 13:20:00,44.85,44.96,44.84,44.96,99000.0,31.1835,31.2599,31.1765,31.2599,99000.0
2015-03-09 13:30:00,44.96,44.98,44.94,44.95,90600.0,31.2599,31.2738,31.246,31.253,90600.0
2015-03-09 13:40:00,44.95,44.99,44.95,44.99,59100.0,31.253,31.2808,31.253,31.2808,59100.0
2015-03-09 13:50:00,44.99,45.01,44.91,44.93,78000.0,31.2808,31.2947,31.2252,31.2391,78000.0
2015-03-09 14:00:00,44.93,44.98,44.91,44.97,318800.0,31.2391,31.2738,31.2252,31.2669,318800.0
2015-03-09 14:10:00,44.97,44.97,44.94,44.96,62300.0,31.2669,31.2669,31.246,31.2599,62300.0
2015-03-09 14:20:00,44.96,44.96,44.89,44.9,70200.0,31.2599,31.2599,31.2113,31.2182,70200.0
2015-03-09 14:30:00,44.9,44.9,44.87,44.89,72800.0,31.2182,31.2182,31.1974,31.2113,72800.0
2015-03-09 14:40:00,44.88,44.94,44.87,44.92,71600.0,31.2043,31.246,31.1974,31.2321,71600.0
2015-03-09 14:50:00,44.92,44.94,44.89,44.91,223800.0,31.2321,31.246,31.2113,31.2252,223800.0
2015-03-09 15:00:00,44.91,44.92,44.87,44.88,156000.0,31.2252,31.2321,31.1974,31.2043,156000.0
2015-03-09 15:10:00,44.88,44.96,44.87,44.88,232900.0,31.2043,31.2599,31.1974,31.2043,232900.0
2015-03-09 15:20:00,44.88,44.9,44.85,44.86,168600.0,31.2043,31.2182,31.1835,31.1904,168600.0
2015-03-09 15:30:00,44.86,44.94,44.86,44.87,197600.0,31.1904,31.246,31.1904,31.1974,197600.0
2015-03-09 15:40:00,44.87,44.89,44.84,44.89,171400.0,31.1974,31.2113,31.1765,31.2113,171400.0
2015-03-09 15:50:00,44.89,44.93,44.88,44.88,668900.0,31.2113,31.2391,31.2043,31.2043,668900.0
2015-03-10 09:30:00,44.48,44.49,44.24,44.24,222900.0,30.9262,30.9332,30.7593,30.7593,222900.0
2015-03-10 09:40:00,44.24,44.25,44.08,44.12,104000.0,30.7593,30.7663,30.6481,30.6759,104000.0
2015-03-10 09:50:00,44.11,44.25,44.08,44.21,125700.0,30.669,30.7663,30.6481,30.7385,125700.0
2015-03-10 10:00:00,44.21,44.26,44.19,44.25,96400.0,30.7385,30.7732,30.7246,30.7663,96400.0
2015-03-10 10:10:00,44.26,44.26,44.05,44.12,149800.0,30.7732,30.7732,30.6272,30.6759,149800.0
2015-03-10 10:20:00,44.13,44.15,44.06,44.14,69300.0,30.6829,30.6968,30.6342,30.6898,69300.0
2015-03-10 10:30:00,44.14,44.17,44.06,44.07,146700.0,30.6898,30.7107,30.6342,30.6411,146700.0
2015-03-10 10:40:00,44.07,44.11,44.02,44.05,113700.0,30.6411,30.669,30.6064,30.6272,113700.0
2015-03-10 10:50:00,44.05,44.14,44.05,44.08,88400.0,30.6272,30.6898,30.6272,30.6481,88400.0
2015-03-10 11:00:00,44.07,44.23,44.07,44.21,78000.0,30.6411,30.7524,30.6411,30.7385,78000.0
2015-03-10 11:10:00,44.21,44.33,44.18,44.32,172400.0,30.7385,30.8219,30.7176,30.815,172400.0
2015-03-10 11:20:00,44.32,44.34,44.28,44.28,68500.0,30.815,30.8289,30.7872,30.7872,68500.0
2015-03-10 11:30:00,44.29,44.3,44.23,44.25,92900.0,30.7941,30.8011,30.7524,30.7663,92900.0
2015-03-10 11:40:00,44.24,44.25,44.11,44.12,44600.0,30.7593,30.7663,30.669,30.6759,44600.0
2015-03-10 11:50:00,44.11,44.14,44.03,44.04,95200.0,30.669,30.6898,30.6133,30.6203,95200.0
2015-03-10 12:00:00,44.03,44.04,43.96,44.04,65700.0,30.6133,30.6203,30.5647,30.6203,65700.0
2015-03-10 12:10:00,44.04,44.1,44.03,44.05,55200.0,30.6203,30.662,30.6133,30.6272,55200.0
2015-03-10 12:20:00,44.05,44.05,43.98,44.0,58200.0,30.6272,30.6272,30.5786,30.5925,58200.0
2015-03-10 12:30:00,43.99,44.01,43.93,43.99,61700.0,30.5855,30.5994,30.5438,30.5855,61700.0
2015-03-10 12:40:00,44.0,44.02,43.95,44.0,69600.0,30.5925,30.6064,30.5577,30.5925,69600.0
2015-03-10 12:50:00,44.0,44.05,43.95,43.98,68100.0,30.5925,30.6272,30.5577,30.5786,68100.0
2015-03-10 13:00:00,43.99,44.01,43.95,43.97,47400.0,30.5855,30.5994,30.5577,30.5716,47400.0
2015-03-10 13:10:00,43.96,44.02,43.94,44.01,47600.0,30.5647,30.6064,30.5508,30.5994,47600.0
2015-03-10 13:20:00,44.02,44.06,44.0,44.01,114100.0,30.6064,30.6342,30.5925,30.5994,114100.0
2015-03-10 13:30:00,44.01,44.01,43.95,43.96,47200.0,30.5994,30.5994,30.5577,30.5647,47200.0
2015-03-10 13:40:00,43.95,43.97,43.92,43.95,74900.0,30.5577,30.5716,30.5368,30.5577,74900.0
2015-03-10 13:50:00,43.95,43.97,43.92,43.94,89300.0,30.5577,30.5716,30.5368,30.5508,89300.0
2015-03-10 14:00:00,43.94,43.98,43.93,43.97,40900.0,30.5508,30.5786,30.5438,30.5716,40900.0
2015-03-10 14:10:00,43.96,43.98,43.85,43.88,75400.0,30.5647,30.5786,30.4882,30.509,75400.0
2015-03-10 14:20:00,43.87,43.88,43.82,43.83,55600.0,30.5021,30.509,30.4673,30.4743,55600.0
2015-03-10 14:30:00,43.83,43.89,43.83,43.85,55900.0,30.4743,30.516,30.4743,30.4882,55900.0
2015-03-10 14:40:00,43.86,43.89,43.82,43.85,42800.0,30.4951,30.516,30.4673,30.4882,42800.0
2015-03-10 14:50:00,43.85,43.87,43.79,43.79,57000.0,30.4882,30.5021,30.4465,30.4465,57000.0
2015-03-10 15:00:00,43.8,43.87,43.77,43.85,76700.0,30.4534,30.5021,30.4326,30.4882,76700.0
2015-03-10 15:10:00,43.86,43.9,43.82,43.89,89800.0,30.4951,30.5229,30.4673,30.516,89800.0
2015-03-10 15:20:00,43.89,43.94,43.82,43.84,102600.0,30.516,30.5508,30.4673,30.4812,102600.0
2015-03-10 15:30:00,43.84,43.84,43.78,43.8,117400.0,30.4812,30.4812,30.4395,30.4534,117400.0
2015-03-10 15:40:00,43.81,43.85,43.79,43.81,249400.0,30.4604,30.4882,30.4465,30.4604,249400.0
2015-03-10 15:50:00,43.81,43.83,43.72,43.72,813500.0,30.4604,30.4743,30.3978,30.3978,813500.0
2015-03-11 09:30:00,43.85,44.04,43.78,43.89,216800.0,30.4882,30.6203,30.4395,30.516,216800.0
2015-03-11 09:40:00,43.88,43.99,43.83,43.96,51300.0,30.509,30.5855,30.4743,30.5647,51300.0
2015-03-11 09:50:00,43.95,43.95,43.75,43.85,194500.0,30.5577,30.5577,30.4187,30.4882,194500.0
2015-03-11 10:00:00,43.84,43.85,43.78,43.82,221100.0,30.4812,30.4882,30.4395,30.4673,221100.0
2015-03-11 10:10:00,43.81,43.85,43.73,43.75,121800.0,30.4604,30.4882,30.4047,30.4187,121800.0
2015-03-11 10:20:00,43.75,43.84,43.75,43.84,63200.0,30.4187,30.4812,30.4187,30.4812,63200.0
2015-03-11 10:30:00,43.84,43.86,43.71,43.72,199000.0,30.4812,30.4951,30.3908,30.3978,199000.0
2015-03-11 10:40:00,43.72,43.75,43.68,43.74,113800.0,30.3978,30.4187,30.37,30.4117,113800.0
2015-03-11 10:50:00,43.74,43.77,43.71,43.77,171200.0,30.4117,30.4326,30.3908,30.4326,171200.0
2015-03-11 11:00:00,43.77,43.78,43.69,43.74,123200.0,30.4326,30.4395,30.3769,30.4117,123200.0
2015-03-11 11:10:00,43.74,43.8,43.73,43.76,114800.0,30.4117,30.4534,30.4047,30.4256,114800.0
2015-03-11 11:20:00,43.76,43.79,43.72,43.78,128400.0,30.4256,30.4465,30.3978,30.4395,128400.0
2015-03-11 11:30:00,43.78,43.78,43.74,43.75,151900.0,30.4395,30.4395,30.4117,30.4187,151900.0
2015-03-11 11:40:00,43.75,43.77,43.73,43.76,103100.0,30.4187,30.4326,30.4047,30.4256,103100.0
2015-03-11 11:50:00,43.77,43.78,43.72,43.75,151500.0,30.4326,30.4395,30.3978,30.4187,151500.0
2015-03-11 12:00:00,43.75,43.76,43.69,43.7,94100.0,30.4187,30.4256,30.3769,30.3839,94100.0
2015-03-11 12:10:00,43.71,43.8,43.7,43.79,99800.0,30.3908,30.4534,30.3839,30.4465,99800.0
2015-03-11 12:20:00,43.8,43.8,43.68,43.73,176900.0,30.4534,30.4534,30.37,30.4047,176900.0
2015-03-11 12:30:00,43.73,43.79,43.7,43.79,67600.0,30.4047,30.4465,30.3839,30.4465,67600.0
2015-03-11 12:40:00,43.8,43.82,43.75,43.78,63100.0,30.4534,30.4673,30.4187,30.4395,63100.0
2015-03-11 12:50:00,43.79,43.87,43.78,43.87,78700.0,30.4465,30.5021,30.4395,30.5021,78700.0
2015-03-11 13:00:00,43.86,43.9,43.84,43.9,61500.0,30.4951,30.5229,30.4812,30.5229,61500.0
2015-03-11 13:10:00,43.89,43.89,43.82,43.82,47700.0,30.516,30.516,30.4673,30.4673,47700.0
2015-03-11 13:20:00,43.82,43.85,43.8,43.82,79900.0,30.4673,30.4882,30.4534,30.4673,79900.0
2015-03-11 13:30:00,43.82,43.82,43.73,43.76,124700.0,30.4673,30.4673,30.4047,30.4256,124700.0
2015-03-11 13:40:00,43.75,43.76,43.6,43.6,264300.0,30.4187,30.4256,30.3144,30.3144,264300.0
2015-03-11 13:50:00,43.6,43.68,43.57,43.68,71800.0,30.3144,30.37,30.2935,30.37,71800.0
2015-03-11 14:00:00,43.68,43.68,43.6,43.65,141500.0,30.37,30.37,30.3144,30.3491,141500.0
2015-03-11 14:10:00,43.66,43.74,43.64,43.7,106000.0,30.3561,30.4117,30.3422,30.3839,106000.0
2015-03-11 14:20:00,43.71,43.73,43.67,43.7,94700.0,30.3908,30.4047,30.363,30.3839,94700.0
2015-03-11 14:30:00,43.71,43.8,43.69,43.79,109300.0,30.3908,30.4534,30.3769,30.4465,109300.0
2015-03-11 14:40:00,43.79,43.79,43.69,43.76,68400.0,30.4465,30.4465,30.3769,30.4256,68400.0
2015-03-11 14:50:00,43.76,43.83,43.75,43.82,83800.0,30.4256,30.4743,30.4187,30.4673,83800.0
2015-03-11 15:00:00,43.82,43.85,43.79,43.8,146200.0,30.4673,30.4882,30.4465,30.4534,146200.0
2015-03-11 15:10:00,43.8,43.81,43.72,43.73,89300.0,30.4534,30.4604,30.3978,30.4047,89300.0
2015-03-11 15:20:00,43.73,43.74,43.66,43.67,135600.0,30.4047,30.4117,30.3561,30.363,135600.0
2015-03-11 15:30:00,43.67,43.67,43.6,43.65,203000.0,30.363,30.363,30.3144,30.3491,203000.0
2015-03-11 15:40:00,43.64,43.73,43.62,43.72,388200.0,30.3422,30.4047,30.3283,30.3978,388200.0
2015-03-11 15:50:00,43.71,43.78,43.7,43.74,275000.0,30.3908,30.4395,30.3839,30.4117,275000.0
2015-03-12 09:30:00,44.13,44.44,44.13,44.4,252000.0,30.6829,30.8984,30.6829,30.8706,252000.0
2015-03-12 09:40:00,44.41,44.5,44.37,44.4,361700.0,30.8775,30.9401,30.8497,30.8706,361700.0
2015-03-12 09:50:00,44.4,44.42,44.21,44.3,374700.0,30.8706,30.8845,30.7385,30.8011,374700.0
2015-03-12 10:00:00,44.3,44.37,44.22,44.22,258900.0,30.8011,30.8497,30.7454,30.7454,258900.0
2015-03-12 10:10:00,44.22,44.23,44.13,44.15,465300.0,30.7454,30.7524,30.6829,30.6968,465300.0
2015-03-12 10:20:00,44.16,44.18,44.11,44.14,172900.0,30.7037,30.7176,30.669,30.6898,172900.0
2015-03-12 10:30:00,44.15,44.17,43.99,44.02,170600.0,30.6968,30.7107,30.5855,30.6064,170600.0
2015-03-12 10:40:00,44.01,44.04,43.93,44.01,277100.0,30.5994,30.6203,30.5438,30.5994,277100.0
2015-03-12 10:50:00,44.01,44.13,44.01,44.07,291900.0,30.5994,30.6829,30.5994,30.6411,291900.0
2015-03-12 11:00:00,44.07,44.08,44.02,44.04,120600.0,30.6411,30.6481,30.6064,30.6203,120600.0
2015-03-12 11:10:00,44.04,44.1,44.03,44.08,152400.0,30.6203,30.662,30.6133,30.6481,152400.0
2015-03-12 11:20:00,44.08,44.1,44.07,44.08,155900.0,30.6481,30.662,30.6411,30.6481,155900.0
2015-03-12 11:30:00,44.08,44.13,44.05,44.11,178800.0,30.6481,30.6829,30.6272,30.669,178800.0
2015-03-12 11:40:00,44.12,44.13,44.08,44.08,80700.0,30.6759,30.6829,30.6481,30.6481,80700.0
2015-03-12 11:50:00,44.08,44.1,44.04,44.04,92400.0,30.6481,30.662,30.6203,30.6203,92400.0
2015-03-12 12:00:00,44.05,44.05,43.97,43.97,239100.0,30.6272,30.6272,30.5716,30.5716,239100.0
2015-03-12 12:10:00,43.98,43.99,43.96,43.98,107500.0,30.5786,30.5855,30.5647,30.5786,107500.0
2015-03-12 12:20:00,43.98,43.99,43.97,43.97,110100.0,30.5786,30.5855,30.5716,30.5716,110100.0
2015-03-12 12:30:00,43.98,43.98,43.93,43.93,158100.0,30.5786,30.5786,30.5438,30.5438,158100.0
2015-03-12 12:40:00,43.93,43.95,43.88,43.89,128700.0,30.5438,30.5577,30.509,30.516,128700.0
2015-03-12 12:50:00,43.89,43.92,43.88,43.91,93300.0,30.516,30.5368,30.509,30.5299,93300.0
2015-03-12 13:00:00,43.91,43.96,43.9,43.95,131100.0,30.5299,30.5647,30.5229,30.5577,131100.0
2015-03-12 13:10:00,43.96,44.0,43.95,44.0,141200.0,30.5647,30.5925,30.5577,30.5925,141200.0
2015-03-12 13:20:00,44.0,44.0,43.94,43.95,103800.0,30.5925,30.5925,30.5508,30.5577,103800.0
2015-03-12 13:30:00,43.95,44.0,43.94,44.0,129600.0,30.5577,30.5925,30.5508,30.5925,129600.0
2015-03-12 13:40:00,44.0,44.01,43.97,43.98,129400.0,30.5925,30.5994,30.5716,30.5786,129400.0
2015-03-12 13:50:00,43.98,44.01,43.97,43.98,65100.0,30.5786,30.5994,30.5716,30.5786,65100.0
2015-03-12 14:00:00,43.99,44.03,43.97,44.03,176000.0,30.5855,30.6133,30.5716,30.6133,176000.0
2015-03-12 14:10:00,44.03,44.07,44.03,44.07,72400.0,30.6133,30.6411,30.6133,30.6411,72400.0
2015-03-12 14:20:00,44.07,44.07,44.05,44.06,91700.0,30.6411,30.6411,30.6272,30.6342,91700.0
2015-03-12 14:30:00,44.06,44.06,44.04,44.06,145300.0,30.6342,30.6342,30.6203,30.6342,145300.0
2015-03-12 14:40:00,44.06,44.11,44.04,44.1,160000.0,30.6342,30.669,30.6203,30.662,160000.0
2015-03-12 14:50:00,44.1,44.2,44.1,44.2,136500.0,30.662,30.7315,30.662,30.7315,136500.0
2015-03-12 15:00:00,44.2,44.37,44.2,44.35,304100.0,30.7315,30.8497,30.7315,30.8358,304100.0
2015-03-12 15:10:00,44.35,44.45,44.35,44.44,249900.0,30.8358,30.9053,30.8358,30.8984,249900.0
2015-03-12 15:20:00,44.45,44.45,44.43,44.45,170500.0,30.9053,30.9053,30.8914,30.9053,170500.0
2015-03-12 15:30:00,44.45,44.48,44.41,44.44,356500.0,30.9053,30.9262,30.8775,30.8984,356500.0
2015-03-12 15:40:00,44.44,44.47,44.42,44.45,324800.0,30.8984,30.9193,30.8845,30.9053,324800.0
2015-03-12 15:50:00,44.45,44.48,44.45,44.47,399700.0,30.9053,30.9262,30.9053,30.9193,399700.0
2015-03-13 09:30:00,44.46,44.49,44.3,44.4,167700.0,30.9123,30.9332,30.8011,30.8706,167700.0
2015-03-13 09:40:00,44.39,44.53,44.31,44.53,118400.0,30.8636,30.961,30.808,30.961,118400.0
2015-03-13 09:50:00,44.53,44.54,44.39,44.42,85100.0,30.961,30.9679,30.8636,30.8845,85100.0
2015-03-13 10:00:00,44.42,44.46,44.3,44.33,139000.0,30.8845,30.9123,30.8011,30.8219,139000.0
2015-03-13 10:10:00,44.33,44.51,44.32,44.49,118900.0,30.8219,30.9471,30.815,30.9332,118900.0
2015-03-13 10:20:00,44.48,44.5,44.34,44.38,103900.0,30.9262,30.9401,30.8289,30.8567,103900.0
2015-03-13 10:30:00,44.38,44.45,44.38,44.43,128800.0,30.8567,30.9053,30.8567,30.8914,128800.0
2015-03-13 10:40:00,44.43,44.49,44.39,44.41,160700.0,30.8914,30.9332,30.8636,30.8775,160700.0
2015-03-13 10:50:00,44.42,44.42,44.22,44.22,151400.0,30.8845,30.8845,30.7454,30.7454,151400.0
2015-03-13 11:00:00,44.22,44.29,44.18,44.26,138300.0,30.7454,30.7941,30.7176,30.7732,138300.0
2015-03-13 11:10:00,44.25,44.36,44.25,44.29,105500.0,30.7663,30.8428,30.7663,30.7941,105500.0
2015-03-13 11:20:00,44.29,44.29,44.12,44.14,124000.0,30.7941,30.7941,30.6759,30.6898,124000.0
2015-03-13 11:30:00,44.14,44.18,44.08,44.16,93600.0,30.6898,30.7176,30.6481,30.7037,93600.0
2015-03-13 11:40:00,44.16,44.17,44.02,44.06,91100.0,30.7037,30.7107,30.6064,30.6342,91100.0
2015-03-13 11:50:00,44.06,44.15,44.04,44.15,85800.0,30.6342,30.6968,30.6203,30.6968,85800.0
2015-03-13 12:00:00,44.15,44.24,44.09,44.22,156900.0,30.6968,30.7593,30.655,30.7454,156900.0
2015-03-13 12:10:00,44.21,44.24,44.12,44.14,96800.0,30.7385,30.7593,30.6759,30.6898,96800.0
2015-03-13 12:20:00,44.15,44.17,44.12,44.15,116500.0,30.6968,30.7107,30.6759,30.6968,116500.0
2015-03-13 12:30:00,44.14,44.19,44.14,44.14,161700.0,30.6898,30.7246,30.6898,30.6898,161700.0
2015-03-13 12:40:00,44.15,44.17,44.12,44.17,116400.0,30.6968,30.7107,30.6759,30.7107,116400.0
2015-03-13 12:50:00,44.17,44.18,44.13,44.15,78700.0,30.7107,30.7176,30.6829,30.6968,78700.0
2015-03-13 13:00:00,44.14,44.16,44.1,44.1,73600.0,30.6898,30.7037,30.662,30.662,73600.0
2015-03-13 13:10:00,44.11,44.11,44.04,44.07,54500.0,30.669,30.669,30.6203,30.6411,54500.0
2015-03-13 13:20:00,44.06,44.07,43.99,44.0,69600.0,30.6342,30.6411,30.5855,30.5925,69600.0
2015-03-13 13:30:00,43.99,44.07,43.98,44.07,65100.0,30.5855,30.6411,30.5786,30.6411,65100.0
2015-03-13 13:40:00,44.07,44.11,44.04,44.11,102000.0,30.6411,30.669,30.6203,30.669,102000.0
2015-03-13 13:50:00,44.1,44.16,44.1,44.15,87600.0,30.662,30.7037,30.662,30.6968,87600.0
2015-03-13 14:00:00,44.15,44.16,44.06,44.06,148200.0,30.6968,30.7037,30.6342,30.6342,148200.0
2015-03-13 14:10:00,44.06,44.07,43.99,44.0,195600.0,30.6342,30.6411,30.5855,30.5925,195600.0
2015-03-13 14:20:00,44.0,44.02,43.97,44.02,149600.0,30.5925,30.6064,30.5716,30.6064,149600.0
2015-03-13 14:30:00,44.02,44.03,43.97,43.99,142000.0,30.6064,30.6133,30.5716,30.5855,142000.0
2015-03-13 14:40:00,43.99,43.99,43.95,43.96,83900.0,30.5855,30.5855,30.5577,30.5647,83900.0
2015-03-13 14:50:00,43.97,44.02,43.96,44.0,71500.0,30.5716,30.6064,30.5647,30.5925,71500.0
2015-03-13 15:00:00,44.0,44.06,43.99,44.04,107500.0,30.5925,30.6342,30.5855,30.6203,107500.0
2015-03-13 15:10:00,44.05,44.13,44.04,44.11,108200.0,30.6272,30.6829,30.6203,30.669,108200.0
2015-03-13 15:20:00,44.11,44.2,44.08,44.19,101700.0,30.669,30.7315,30.6481,30.7246,101700.0
2015-03-13 15:30:00,44.2,44.22,44.11,44.18,144100.0,30.7315,30.7454,30.669,30.7176,144100.0
2015-03-13 15:40:00,44.19,44.27,44.18,44.23,159500.0,30.7246,30.7802,30.7176,30.7524,159500.0
2015-03-13 15:50:00,44.23,44.33,44.22,44.27,338200.0,30.7524,30.8219,30.7454,30.7802,338200.0
2015-03-16 09:30:00,44.51,44.64,44.42,44.44,122900.0,30.9471,31.0375,30.8845,30.8984,122900.0
2015-03-16 09:40:00,44.45,44.59,44.37,44.51,118100.0,30.9053,31.0027,30.8497,30.9471,118100.0
2015-03-16 09:50:00,44.51,44.63,44.51,44.57,82100.0,30.9471,31.0305,30.9471,30.9888,82100.0
2015-03-16 10:00:00,44.56,44.67,44.52,44.63,138600.0,30.9818,31.0583,30.954,31.0305,138600.0
2015-03-16 10:10:00,44.63,44.67,44.62,44.67,79800.0,31.0305,31.0583,31.0235,31.0583,79800.0
2015-03-16 10:20:00,44.67,44.69,44.58,44.62,101500.0,31.0583,31.0722,30.9957,31.0235,101500.0
2015-03-16 10:30:00,44.63,44.64,44.56,44.57,103700.0,31.0305,31.0375,30.9818,30.9888,103700.0
2015-03-16 10:40:00,44.58,44.64,44.54,44.59,105600.0,30.9957,31.0375,30.9679,31.0027,105600.0
2015-03-16 10:50:00,44.59,44.66,44.59,44.66,85600.0,31.0027,31.0514,31.0027,31.0514,85600.0
2015-03-16 11:00:00,44.66,44.69,44.62,44.68,98100.0,31.0514,31.0722,31.0235,31.0653,98100.0
2015-03-16 11:10:00,44.69,44.75,44.69,44.74,75200.0,31.0722,31.1139,31.0722,31.107,75200.0
2015-03-16 11:20:00,44.74,44.81,44.72,44.73,155500.0,31.107,31.1557,31.0931,31.1,155500.0
2015-03-16 11:30:00,44.73,44.75,44.71,44.71,95800.0,31.1,31.1139,31.0861,31.0861,95800.0
2015-03-16 11:40:00,44.72,44.81,44.71,44.79,130900.0,31.0931,31.1557,31.0861,31.1417,130900.0
2015-03-16 11:50:00,44.79,44.83,44.77,44.82,86600.0,31.1417,31.1696,31.1278,31.1626,86600.0
2015-03-16 12:00:00,44.82,44.85,44.81,44.81,57100.0,31.1626,31.1835,31.1557,31.1557,57100.0
2015-03-16 12:10:00,44.81,44.83,44.75,44.76,71200.0,31.1557,31.1696,31.1139,31.1209,71200.0
2015-03-16 12:20:00,44.76,44.77,44.72,44.76,63700.0,31.1209,31.1278,31.0931,31.1209,63700.0
2015-03-16 12:30:00,44.76,44.78,44.73,44.75,53100.0,31.1209,31.1348,31.1,31.1139,53100.0
2015-03-16 12:40:00,44.76,44.79,44.72,44.75,63700.0,31.1209,31.1417,31.0931,31.1139,63700.0
2015-03-16 12:50:00,44.75,44.78,44.72,44.76,44400.0,31.1139,31.1348,31.0931,31.1209,44400.0
2015-03-16 13:00:00,44.77,44.77,44.69,44.72,65700.0,31.1278,31.1278,31.0722,31.0931,65700.0
2015-03-16 13:10:00,44.72,44.79,44.7,44.77,147000.0,31.0931,31.1417,31.0792,31.1278,147000.0
2015-03-16 13:20:00,44.77,44.81,44.76,44.8,54900.0,31.1278,31.1557,31.1209,31.1487,54900.0
2015-03-16 13:30:00,44.8,44.84,44.8,44.81,102500.0,31.1487,31.1765,31.1487,31.1557,102500.0
2015-03-16 13:40:00,44.8,44.82,44.79,44.82,309700.0,31.1487,31.1626,31.1417,31.1626,309700.0
2015-03-16 13:50:00,44.82,44.91,44.82,44.9,189000.0,31.1626,31.2252,31.1626,31.2182,189000.0
2015-03-16 14:00:00,44.91,44.92,44.84,44.86,253100.0,31.2252,31.2321,31.1765,31.1904,253100.0
2015-03-16 14:10:00,44.87,44.91,44.85,44.9,125200.0,31.1974,31.2252,31.1835,31.2182,125200.0
2015-03-16 14:20:00,44.91,44.96,44.91,44.93,78600.0,31.2252,31.2599,31.2252,31.2391,78600.0
2015-03-16 14:30:00,44.93,44.98,44.93,44.94,86600.0,31.2391,31.2738,31.2391,31.246,86600.0
2015-03-16 14:40:00,44.95,45.02,44.94,45.0,123300.0,31.253,31.3017,31.246,31.2878,123300.0
2015-03-16 14:50:00,45.01,45.02,44.98,45.01,65400.0,31.2947,31.3017,31.2738,31.2947,65400.0
2015-03-16 15:00:00,45.02,45.07,44.98,45.0,168200.0,31.3017,31.3364,31.2738,31.2878,168200.0
2015-03-16 15:10:00,45.0,45.01,44.98,44.98,74800.0,31.2878,31.2947,31.2738,31.2738,74800.0
2015-03-16 15:20:00,44.98,44.99,44.94,44.95,119600.0,31.2738,31.2808,31.246,31.253,119600.0
2015-03-16 15:30:00,44.95,45.0,44.94,44.95,242500.0,31.253,31.2878,31.246,31.253,242500.0
2015-03-16 15:40:00,44.95,44.97,44.9,44.95,318900.0,31.253,31.2669,31.2182,31.253,318900.0
2015-03-16 15:50:00,44.95,44.98,44.92,44.97,511400.0,31.253,31.2738,31.2321,31.2669,511400.0
2015-03-17 09:30:00,44.69,44.79,44.59,44.6,136100.0,31.0722,31.1417,31.0027,31.0096,136100.0
2015-03-17 09:40:00,44.61,44.66,44.52,44.52,77500.0,31.0166,31.0514,30.954,30.954,77500.0
2015-03-17 09:50:00,44.52,44.64,44.45,44.62,60600.0,30.954,31.0375,30.9053,31.0235,60600.0
2015-03-17 10:00:00,44.62,44.67,44.57,44.65,45800.0,31.0235,31.0583,30.9888,31.0444,45800.0
2015-03-17 10:10:00,44.65,44.73,44.64,44.68,52800.0,31.0444,31.1,31.0375,31.0653,52800.0
2015-03-17 10:20:00,44.68,44.73,44.66,44.73,64700.0,31.0653,31.1,31.0514,31.1,64700.0
2015-03-17 10:30:00,44.73,44.74,44.66,44.74,67200.0,31.1,31.107,31.0514,31.107,67200.0
2015-03-17 10:40:00,44.74,44.8,44.7,44.8,60700.0,31.107,31.1487,31.0792,31.1487,60700.0
2015-03-17 10:50:00,44.8,44.82,44.72,44.76,75600.0,31.1487,31.1626,31.0931,31.1209,75600.0
2015-03-17 11:00:00,44.76,44.76,44.63,44.68,121300.0,31.1209,31.1209,31.0305,31.0653,121300.0
2015-03-17 11:10:00,44.67,44.68,44.58,44.6,120900.0,31.0583,31.0653,30.9957,31.0096,120900.0
2015-03-17 11:20:00,44.59,44.63,44.57,44.62,54300.0,31.0027,31.0305,30.9888,31.0235,54300.0
2015-03-17 11:30:00,44.62,44.7,44.61,44.67,121300.0,31.0235,31.0792,31.0166,31.0583,121300.0
2015-03-17 11:40:00,44.66,44.78,44.66,44.71,199900.0,31.0514,31.1348,31.0514,31.0861,199900.0
2015-03-17 11:50:00,44.71,44.71,44.67,44.7,59700.0,31.0861,31.0861,31.0583,31.0792,59700.0
2015-03-17 12:00:00,44.7,44.7,44.64,44.69,192000.0,31.0792,31.0792,31.0375,31.0722,192000.0
2015-03-17 12:10:00,44.7,44.75,44.66,44.71,122400.0,31.0792,31.1139,31.0514,31.0861,122400.0
2015-03-17 12:20:00,44.71,44.77,44.68,44.77,88500.0,31.0861,31.1278,31.0653,31.1278,88500.0
2015-03-17 12:30:00,44.76,44.77,44.71,44.76,52400.0,31.1209,31.1278,31.0861,31.1209,52400.0
2015-03-17 12:40:00,44.76,44.82,44.73,44.8,77500.0,31.1209,31.1626,31.1,31.1487,77500.0
2015-03-17 12:50:00,44.79,44.83,44.77,44.82,56000.0,31.1417,31.1696,31.1278,31.1626,56000.0
2015-03-17 13:00:00,44.81,44.85,44.77,44.83,43700.0,31.1557,31.1835,31.1278,31.1696,43700.0
2015-03-17 13:10:00,44.84,44.9,44.82,44.9,55400.0,31.1765,31.2182,31.1626,31.2182,55400.0
2015-03-17 13:20:00,44.9,44.91,44.87,44.88,86900.0,31.2182,31.2252,31.1974,31.2043,86900.0
2015-03-17 13:30:00,44.87,44.88,44.81,44.82,54700.0,31.1974,31.2043,31.1557,31.1626,54700.0
2015-03-17 13:40:00,44.82,44.85,44.81,44.83,28800.0,31.1626,31.1835,31.1557,31.1696,28800.0
2015-03-17 13:50:00,44.82,44.89,44.81,44.89,48300.0,31.1626,31.2113,31.1557,31.2113,48300.0
2015-03-17 14:00:00,44.88,44.95,44.88,44.93,67400.0,31.2043,31.253,31.2043,31.2391,67400.0
2015-03-17 14:10:00,44.94,44.95,44.9,44.92,69500.0,31.246,31.253,31.2182,31.2321,69500.0
2015-03-17 14:20:00,44.93,44.93,44.87,44.9,65200.0,31.2391,31.2391,31.1974,31.2182,65200.0
2015-03-17 14:30:00,44.9,44.92,44.85,44.9,74700.0,31.2182,31.2321,31.1835,31.2182,74700.0
2015-03-17 14:40:00,44.88,44.93,44.87,44.9,51000.0,31.2043,31.2391,31.1974,31.2182,51000.0
2015-03-17 14:50:00,44.9,44.97,44.88,44.97,74100.0,31.2182,31.2669,31.2043,31.2669,74100.0
2015-03-17 15:00:00,44.96,45.0,44.95,44.96,122200.0,31.2599,31.2878,31.253,31.2599,122200.0
2015-03-17 15:10:00,44.96,44.99,44.95,44.98,184100.0,31.2599,31.2808,31.253,31.2738,184100.0
2015-03-17 15:20:00,44.98,45.0,44.97,44.98,100000.0,31.2738,31.2878,31.2669,31.2738,100000.0
2015-03-17 15:30:00,44.99,45.0,44.97,44.97,119800.0,31.2808,31.2878,31.2669,31.2669,119800.0
2015-03-17 15:40:00,44.98,44.98,44.92,44.96,170400.0,31.2738,31.2738,31.2321,31.2599,170400.0
2015-03-17 15:50:00,44.97,44.99,44.89,44.94,538200.0,31.2669,31.2808,31.2113,31.246,538200.0
2015-03-18 09:30:00,44.69,45.11,44.65,44.99,277300.0,31.0722,31.3642,31.0444,31.2808,277300.0
2015-03-18 09:40:00,44.98,44.99,44.85,44.89,86600.0,31.2738,31.2808,31.1835,31.2113,86600.0
2015-03-18 09:50:00,44.88,44.89,44.75,44.83,138100.0,31.2043,31.2113,31.1139,31.1696,138100.0
2015-03-18 10:00:00,44.83,44.93,44.82,44.89,56700.0,31.1696,31.2391,31.1626,31.2113,56700.0
2015-03-18 10:10:00,44.88,44.89,44.82,44.86,82200.0,31.2043,31.2113,31.1626,31.1904,82200.0
2015-03-18 10:20:00,44.86,44.88,44.82,44.84,59000.0,31.1904,31.2043,31.1626,31.1765,59000.0
2015-03-18 10:30:00,44.85,44.86,44.77,44.8,84300.0,31.1835,31.1904,31.1278,31.1487,84300.0
2015-03-18 10:40:00,44.8,44.82,44.75,44.76,113800.0,31.1487,31.1626,31.1139,31.1209,113800.0
2015-03-18 10:50:00,44.76,44.76,44.69,44.76,222200.0,31.1209,31.1209,31.0722,31.1209,222200.0
2015-03-18 11:00:00,44.76,44.79,44.7,44.73,77500.0,31.1209,31.1417,31.0792,31.1,77500.0
2015-03-18 11:10:00,44.72,44.73,44.62,44.63,79600.0,31.0931,31.1,31.0235,31.0305,79600.0
2015-03-18 11:20:00,44.63,44.67,44.6,44.63,84000.0,31.0305,31.0583,31.0096,31.0305,84000.0
2015-03-18 11:30:00,44.63,44.66,44.62,44.66,77900.0,31.0305,31.0514,31.0235,31.0514,77900.0
2015-03-18 11:40:00,44.66,44.76,44.66,44.7,105100.0,31.0514,31.1209,31.0514,31.0792,105100.0
2015-03-18 11:50:00,44.7,44.76,44.69,44.73,107000.0,31.0792,31.1209,31.0722,31.1,107000.0
2015-03-18 12:00:00,44.73,44.81,44.71,44.76,61500.0,31.1,31.1557,31.0861,31.1209,61500.0
2015-03-18 12:10:00,44.77,44.79,44.73,44.76,58200.0,31.1278,31.1417,31.1,31.1209,58200.0
2015-03-18 12:20:00,44.76,44.76,44.71,44.75,54500.0,31.1209,31.1209,31.0861,31.1139,54500.0
2015-03-18 12:30:00,44.74,44.8,44.74,44.79,45600.0,31.107,31.1487,31.107,31.1417,45600.0
2015-03-18 12:40:00,44.8,44.81,44.76,44.78,63800.0,31.1487,31.1557,31.1209,31.1348,63800.0
2015-03-18 12:50:00,44.78,44.81,44.74,44.74,64200.0,31.1348,31.1557,31.107,31.107,64200.0
2015-03-18 13:00:00,44.73,44.78,44.67,44.69,87000.0,31.1,31.1348,31.0583,31.0722,87000.0
2015-03-18 13:10:00,44.7,44.75,44.68,44.75,73200.0,31.0792,31.1139,31.0653,31.1139,73200.0
2015-03-18 13:20:00,44.75,44.78,44.7,44.71,106700.0,31.1139,31.1348,31.0792,31.0861,106700.0
2015-03-18 13:30:00,44.72,44.74,44.66,44.67,86700.0,31.0931,31.107,31.0514,31.0583,86700.0
2015-03-18 13:40:00,44.66,44.7,44.64,44.7,71000.0,31.0514,31.0792,31.0375,31.0792,71000.0
2015-03-18 13:50:00,44.69,44.84,44.69,44.8,71600.0,31.0722,31.1765,31.0722,31.1487,71600.0
2015-03-18 14:00:00,44.81,45.16,44.74,44.82,368400.0,31.1557,31.399,31.107,31.1626,368400.0
2015-03-18 14:10:00,44.82,44.95,44.72,44.93,722600.0,31.1626,31.253,31.0931,31.2391,722600.0
2015-03-18 14:20:00,44.94,44.94,44.78,44.83,203800.0,31.246,31.246,31.1348,31.1696,203800.0
2015-03-18 14:30:00,44.84,44.99,44.8,44.93,328100.0,31.1765,31.2808,31.1487,31.2391,328100.0
2015-03-18 14:40:00,44.93,44.99,44.83,44.87,504400.0,31.2391,31.2808,31.1696,31.1974,504400.0
2015-03-18 14:50:00,44.87,44.89,44.71,44.75,354200.0,31.1974,31.2113,31.0861,31.1139,354200.0
2015-03-18 15:00:00,44.75,44.91,44.74,44.84,230300.0,31.1139,31.2252,31.107,31.1765,230300.0
2015-03-18 15:10:00,44.84,44.92,44.83,44.83,242300.0,31.1765,31.2321,31.1696,31.1696,242300.0
2015-03-18 15:20:00,44.83,44.83,44.57,44.6,259900.0,31.1696,31.1696,30.9888,31.0096,259900.0
2015-03-18 15:30:00,44.59,44.65,44.5,44.64,327400.0,31.0027,31.0444,30.9401,31.0375,327400.0
2015-03-18 15:40:00,44.64,44.7,44.6,44.65,335900.0,31.0375,31.0792,31.0096,31.0444,335900.0
2015-03-18 15:50:00,44.66,44.87,44.65,44.84,782600.0,31.0514,31.1974,31.0444,31.1765,782600.0
2015-03-19 09:30:00,44.81,44.81,44.49,44.54,214800.0,31.1557,31.1557,30.9332,30.9679,214800.0
2015-03-19 09:40:00,44.55,44.55,44.36,44.37,143300.0,30.9749,30.9749,30.8428,30.8497,143300.0
2015-03-19 09:50:00,44.38,44.4,44.3,44.32,432000.0,30.8567,30.8706,30.8011,30.815,432000.0
2015-03-19 10:00:00,44.31,44.37,44.27,44.33,152000.0,30.808,30.8497,30.7802,30.8219,152000.0
2015-03-19 10:10:00,44.32,44.51,44.28,44.5,260400.0,30.815,30.9471,30.7872,30.9401,260400.0
2015-03-19 10:20:00,44.5,44.51,44.38,44.4,192200.0,30.9401,30.9471,30.8567,30.8706,192200.0
2015-03-19 10:30:00,44.4,44.42,44.39,44.39,116800.0,30.8706,30.8845,30.8636,30.8636,116800.0
2015-03-19 10:40:00,44.4,44.4,44.28,44.29,121000.0,30.8706,30.8706,30.7872,30.7941,121000.0
2015-03-19 10:50:00,44.29,44.3,44.26,44.29,73000.0,30.7941,30.8011,30.7732,30.7941,73000.0
2015-03-19 11:00:00,44.3,44.41,44.29,44.41,137400.0,30.8011,30.8775,30.7941,30.8775,137400.0
2015-03-19 11:10:00,44.41,44.45,44.4,44.45,187200.0,30.8775,30.9053,30.8706,30.9053,187200.0
2015-03-19 11:20:00,44.45,44.51,44.43,44.45,142700.0,30.9053,30.9471,30.8914,30.9053,142700.0
2015-03-19 11:30:00,44.45,44.46,44.33,44.35,101700.0,30.9053,30.9123,30.8219,30.8358,101700.0
2015-03-19 11:40:00,44.35,44.36,44.23,44.29,158000.0,30.8358,30.8428,30.7524,30.7941,158000.0
2015-03-19 11:50:00,44.29,44.3,44.23,44.3,106100.0,30.7941,30.8011,30.7524,30.8011,106100.0
2015-03-19 12:00:00,44.3,44.3,44.23,44.27,181100.0,30.8011,30.8011,30.7524,30.7802,181100.0
2015-03-19 12:10:00,44.26,44.29,44.22,44.26,134900.0,30.7732,30.7941,30.7454,30.7732,134900.0
2015-03-19 12:20:00,44.27,44.38,44.26,44.38,107300.0,30.7802,30.8567,30.7732,30.8567,107300.0
2015-03-19 12:30:00,44.38,44.38,44.31,44.32,208400.0,30.8567,30.8567,30.808,30.815,208400.0
2015-03-19 12:40:00,44.33,44.36,44.29,44.32,222000.0,30.8219,30.8428,30.7941,30.815,222000.0
2015-03-19 12:50:00,44.32,44.33,44.26,44.3,93000.0,30.815,30.8219,30.7732,30.8011,93000.0
2015-03-19 13:00:00,44.3,44.3,44.25,44.28,71000.0,30.8011,30.8011,30.7663,30.7872,71000.0
2015-03-19 13:10:00,44.28,44.36,44.27,44.35,48400.0,30.7872,30.8428,30.7802,30.8358,48400.0
2015-03-19 13:20:00,44.35,44.52,44.34,44.51,184300.0,30.8358,30.954,30.8289,30.9471,184300.0
2015-03-19 13:30:00,44.51,44.51,44.43,44.44,197000.0,30.9471,30.9471,30.8914,30.8984,197000.0
2015-03-19 13:40:00,44.44,44.48,44.43,44.46,99100.0,30.8984,30.9262,30.8914,30.9123,99100.0
2015-03-19 13:50:00,44.47,44.47,44.36,44.37,87600.0,30.9193,30.9193,30.8428,30.8497,87600.0
2015-03-19 14:00:00,44.37,44.4,44.35,44.39,172700.0,30.8497,30.8706,30.8358,30.8636,172700.0
2015-03-19 14:10:00,44.4,44.4,44.3,44.31,119300.0,30.8706,30.8706,30.8011,30.808,119300.0
2015-03-19 14:20:00,44.32,44.32,44.29,44.3,162100.0,30.815,30.815,30.7941,30.8011,162100.0
2015-03-19 14:30:00,44.3,44.4,44.29,44.38,206000.0,30.8011,30.8706,30.7941,30.8567,206000.0
2015-03-19 14:40:00,44.37,44.45,44.37,44.45,105300.0,30.8497,30.9053,30.8497,30.9053,105300.0
2015-03-19 14:50:00,44.45,44.5,44.44,44.49,184800.0,30.9053,30.9401,30.8984,30.9332,184800.0
2015-03-19 15:00:00,44.49,44.54,44.48,44.51,122700.0,30.9332,30.9679,30.9262,30.9471,122700.0
2015-03-19 15:10:00,44.51,44.51,44.47,44.48,127000.0,30.9471,30.9471,30.9193,30.9262,127000.0
2015-03-19 15:20:00,44.48,44.49,44.41,44.45,119500.0,30.9262,30.9332,30.8775,30.9053,119500.0
2015-03-19 15:30:00,44.45,44.52,44.43,44.52,192300.0,30.9053,30.954,30.8914,30.954,192300.0
2015-03-19 15:40:00,44.52,44.52,44.4,44.43,261000.0,30.954,30.954,30.8706,30.8914,261000.0
2015-03-19 15:50:00,44.43,44.47,44.42,44.45,514500.0,30.8914,30.9193,30.8845,30.9053,514500.0
2015-03-20 09:30:00,44.61,44.64,44.43,44.45,1695800.0,31.0166,31.0375,30.8914,30.9053,1695800.0
2015-03-20 09:40:00,44.45,44.58,44.45,44.58,233800.0,30.9053,30.9957,30.9053,30.9957,233800.0
2015-03-20 09:50:00,44.59,44.76,44.56,44.59,192800.0,31.0027,31.1209,30.9818,31.0027,192800.0
2015-03-20 10:00:00,44.59,44.69,44.58,44.69,108200.0,31.0027,31.0722,30.9957,31.0722,108200.0
2015-03-20 10:10:00,44.68,44.76,44.67,44.75,79500.0,31.0653,31.1209,31.0583,31.1139,79500.0
2015-03-20 10:20:00,44.76,44.86,44.76,44.84,109500.0,31.1209,31.1904,31.1209,31.1765,109500.0
2015-03-20 10:30:00,44.84,44.95,44.82,44.94,146500.0,31.1765,31.253,31.1626,31.246,146500.0
2015-03-20 10:40:00,44.93,45.0,44.91,44.92,97600.0,31.2391,31.2878,31.2252,31.2321,97600.0
2015-03-20 10:50:00,44.92,45.0,44.92,44.95,78600.0,31.2321,31.2878,31.2321,31.253,78600.0
2015-03-20 11:00:00,44.95,45.0,44.9,44.91,77800.0,31.253,31.2878,31.2182,31.2252,77800.0
2015-03-20 11:10:00,44.91,44.95,44.89,44.93,77400.0,31.2252,31.253,31.2113,31.2391,77400.0
2015-03-20 11:20:00,44.94,45.04,44.92,45.0,130100.0,31.246,31.3156,31.2321,31.2878,130100.0
2015-03-20 11:30:00,45.0,45.03,44.96,44.97,61900.0,31.2878,31.3086,31.2599,31.2669,61900.0
2015-03-20 11:40:00,44.97,44.99,44.94,44.97,53100.0,31.2669,31.2808,31.246,31.2669,53100.0
2015-03-20 11:50:00,44.98,45.05,44.97,45.05,130900.0,31.2738,31.3225,31.2669,31.3225,130900.0
2015-03-20 12:00:00,45.04,45.06,45.01,45.02,65200.0,31.3156,31.3295,31.2947,31.3017,65200.0
2015-03-20 12:10:00,45.02,45.03,45.0,45.02,51100.0,31.3017,31.3086,31.2878,31.3017,51100.0
2015-03-20 12:20:00,45.01,45.02,44.93,44.95,83000.0,31.2947,31.3017,31.2391,31.253,83000.0
2015-03-20 12:30:00,44.95,45.0,44.95,44.97,54500.0,31.253,31.2878,31.253,31.2669,54500.0
2015-03-20 12:40:00,44.97,44.98,44.95,44.97,62100.0,31.2669,31.2738,31.253,31.2669,62100.0
2015-03-20 12:50:00,44.97,45.05,44.95,45.04,108400.0,31.2669,31.3225,31.253,31.3156,108400.0
2015-03-20 13:00:00,45.04,45.06,45.0,45.0,115900.0,31.3156,31.3295,31.2878,31.2878,115900.0
2015-03-20 13:10:00,45.01,45.04,44.99,45.02,93500.0,31.2947,31.3156,31.2808,31.3017,93500.0
2015-03-20 13:20:00,45.02,45.03,44.94,44.94,151100.0,31.3017,31.3086,31.246,31.246,151100.0
2015-03-20 13:30:00,44.94,44.97,44.93,44.94,48700.0,31.246,31.2669,31.2391,31.246,48700.0
2015-03-20 13:40:00,44.94,44.96,44.92,44.94,71200.0,31.246,31.2599,31.2321,31.246,71200.0
2015-03-20 13:50:00,44.94,44.97,44.93,44.97,27000.0,31.246,31.2669,31.2391,31.2669,27000.0
2015-03-20 14:00:00,44.98,44.99,44.93,44.97,59700.0,31.2738,31.2808,31.2391,31.2669,59700.0
2015-03-20 14:10:00,44.96,45.0,44.95,45.0,58000.0,31.2599,31.2878,31.253,31.2878,58000.0
2015-03-20 14:20:00,45.0,45.0,44.95,44.96,90900.0,31.2878,31.2878,31.253,31.2599,90900.0
2015-03-20 14:30:00,44.96,45.02,44.95,44.96,113800.0,31.2599,31.3017,31.253,31.2599,113800.0
2015-03-20 14:40:00,44.96,44.97,44.94,44.95,90900.0,31.2599,31.2669,31.246,31.253,90900.0
2015-03-20 14:50:00,44.95,45.0,44.92,44.99,140200.0,31.253,31.2878,31.2321,31.2808,140200.0
2015-03-20 15:00:00,45.0,45.01,44.97,44.98,84700.0,31.2878,31.2947,31.2669,31.2738,84700.0
2015-03-20 15:10:00,44.98,44.99,44.91,44.91,75700.0,31.2738,31.2808,31.2252,31.2252,75700.0
2015-03-20 15:20:00,44.91,44.95,44.9,44.93,424300.0,31.2252,31.253,31.2182,31.2391,424300.0
2015-03-20 15:30:00,44.92,44.98,44.92,44.97,181900.0,31.2321,31.2738,31.2321,31.2669,181900.0
2015-03-20 15:40:00,44.97,45.0,44.94,44.96,352000.0,31.2669,31.2878,31.246,31.2599,352000.0
2015-03-20 15:50:00,44.97,44.97,44.85,44.88,1209700.0,31.2669,31.2669,31.1835,31.2043,1209700.0
2015-03-23 09:30:00,44.91,45.05,44.77,45.04,153500.0,31.2252,31.3225,31.1278,31.3156,153500.0
2015-03-23 09:40:00,45.04,45.08,44.96,44.97,126900.0,31.3156,31.3434,31.2599,31.2669,126900.0
2015-03-23 09:50:00,44.98,44.99,44.92,44.95,180400.0,31.2738,31.2808,31.2321,31.253,180400.0
2015-03-23 10:00:00,44.95,44.95,44.85,44.86,102700.0,31.253,31.253,31.1835,31.1904,102700.0
2015-03-23 10:10:00,44.87,44.95,44.82,44.92,386800.0,31.1974,31.253,31.1626,31.2321,386800.0
2015-03-23 10:20:00,44.92,44.93,44.86,44.86,84600.0,31.2321,31.2391,31.1904,31.1904,84600.0
2015-03-23 10:30:00,44.87,44.88,44.79,44.81,119800.0,31.1974,31.2043,31.1417,31.1557,119800.0
2015-03-23 10:40:00,44.82,44.83,44.79,44.83,53700.0,31.1626,31.1696,31.1417,31.1696,53700.0
2015-03-23 10:50:00,44.83,44.87,44.81,44.84,81800.0,31.1696,31.1974,31.1557,31.1765,81800.0
2015-03-23 11:00:00,44.84,44.86,44.77,44.78,89000.0,31.1765,31.1904,31.1278,31.1348,89000.0
2015-03-23 11:10:00,44.78,44.87,44.77,44.83,255300.0,31.1348,31.1974,31.1278,31.1696,255300.0
2015-03-23 11:20:00,44.84,44.87,44.81,44.81,121400.0,31.1765,31.1974,31.1557,31.1557,121400.0
2015-03-23 11:30:00,44.81,44.82,44.73,44.81,101700.0,31.1557,31.1626,31.1,31.1557,101700.0
2015-03-23 11:40:00,44.8,44.87,44.8,44.85,224400.0,31.1487,31.1974,31.1487,31.1835,224400.0
2015-03-23 11:50:00,44.84,44.87,44.83,44.85,78100.0,31.1765,31.1974,31.1696,31.1835,78100.0
2015-03-23 12:00:00,44.85,44.9,44.83,44.84,68000.0,31.1835,31.2182,31.1696,31.1765,68000.0
2015-03-23 12:10:00,44.84,44.85,44.76,44.77,47100.0,31.1765,31.1835,31.1209,31.1278,47100.0
2015-03-23 12:20:00,44.77,44.81,44.76,44.81,42600.0,31.1278,31.1557,31.1209,31.1557,42600.0
2015-03-23 12:30:00,44.8,44.85,44.79,44.85,76800.0,31.1487,31.1835,31.1417,31.1835,76800.0
2015-03-23 12:40:00,44.85,44.89,44.85,44.88,46100.0,31.1835,31.2113,31.1835,31.2043,46100.0
2015-03-23 12:50:00,44.87,44.89,44.86,44.89,75400.0,31.1974,31.2113,31.1904,31.2113,75400.0
2015-03-23 13:00:00,44.89,44.89,44.84,44.85,75100.0,31.2113,31.2113,31.1765,31.1835,75100.0
2015-03-23 13:10:00,44.86,44.91,44.85,44.9,62000.0,31.1904,31.2252,31.1835,31.2182,62000.0
2015-03-23 13:20:00,44.9,44.91,44.86,44.87,52000.0,31.2182,31.2252,31.1904,31.1974,52000.0
2015-03-23 13:30:00,44.87,44.88,44.85,44.88,133100.0,31.1974,31.2043,31.1835,31.2043,133100.0
2015-03-23 13:40:00,44.87,44.89,44.87,44.89,58200.0,31.1974,31.2113,31.1974,31.2113,58200.0
2015-03-23 13:50:00,44.89,44.89,44.85,44.89,65100.0,31.2113,31.2113,31.1835,31.2113,65100.0
2015-03-23 14:00:00,44.88,44.96,44.85,44.96,93600.0,31.2043,31.2599,31.1835,31.2599,93600.0
2015-03-23 14:10:00,44.96,44.98,44.92,44.94,145100.0,31.2599,31.2738,31.2321,31.246,145100.0
2015-03-23 14:20:00,44.94,45.01,44.92,44.96,67600.0,31.246,31.2947,31.2321,31.2599,67600.0
2015-03-23 14:30:00,44.96,44.97,44.91,44.92,49000.0,31.2599,31.2669,31.2252,31.2321,49000.0
2015-03-23 14:40:00,44.92,44.93,44.89,44.89,32300.0,31.2321,31.2391,31.2113,31.2113,32300.0
2015-03-23 14:50:00,44.89,44.9,44.86,44.86,64800.0,31.2113,31.2182,31.1904,31.1904,64800.0
2015-03-23 15:00:00,44.87,44.9,44.86,44.88,74700.0,31.1974,31.2182,31.1904,31.2043,74700.0
2015-03-23 15:10:00,44.89,44.9,44.84,44.85,53900.0,31.2113,31.2182,31.1765,31.1835,53900.0
2015-03-23 15:20:00,44.85,44.86,44.83,44.85,102400.0,31.1835,31.1904,31.1696,31.1835,102400.0
2015-03-23 15:30:00,44.84,44.86,44.84,44.86,91300.0,31.1765,31.1904,31.1765,31.1904,91300.0
2015-03-23 15:40:00,44.86,44.87,44.82,44.83,145700.0,31.1904,31.1974,31.1626,31.1696,145700.0
2015-03-23 15:50:00,44.82,44.83,44.7,44.7,542700.0,31.1626,31.1696,31.0792,31.0792,542700.0
2015-03-24 09:30:00,44.58,44.68,44.47,44.48,241000.0,30.9957,31.0653,30.9193,30.9262,241000.0
2015-03-24 09:40:00,44.48,44.49,44.34,44.45,134500.0,30.9262,30.9332,30.8289,30.9053,134500.0
2015-03-24 09:50:00,44.45,44.47,44.41,44.43,130500.0,30.9053,30.9193,30.8775,30.8914,130500.0
2015-03-24 10:00:00,44.44,44.56,44.42,44.55,100300.0,30.8984,30.9818,30.8845,30.9749,100300.0
2015-03-24 10:10:00,44.55,44.58,44.48,44.56,90100.0,30.9749,30.9957,30.9262,30.9818,90100.0
2015-03-24 10:20:00,44.56,44.59,44.49,44.53,87100.0,30.9818,31.0027,30.9332,30.961,87100.0
2015-03-24 10:30:00,44.54,44.56,44.49,44.51,139500.0,30.9679,30.9818,30.9332,30.9471,139500.0
2015-03-24 10:40:00,44.51,44.53,44.43,44.43,90100.0,30.9471,30.961,30.8914,30.8914,90100.0
2015-03-24 10:50:00,44.44,44.5,44.43,44.49,157500.0,30.8984,30.9401,30.8914,30.9332,157500.0
2015-03-24 11:00:00,44.48,44.59,44.45,44.58,73200.0,30.9262,31.0027,30.9053,30.9957,73200.0
2015-03-24 11:10:00,44.59,44.62,44.56,44.59,62800.0,31.0027,31.0235,30.9818,31.0027,62800.0
2015-03-24 11:20:00,44.58,44.6,44.54,44.55,148300.0,30.9957,31.0096,30.9679,30.9749,148300.0
2015-03-24 11:30:00,44.55,44.58,44.54,44.54,107500.0,30.9749,30.9957,30.9679,30.9679,107500.0
2015-03-24 11:40:00,44.54,44.55,44.48,44.5,85600.0,30.9679,30.9749,30.9262,30.9401,85600.0
2015-03-24 11:50:00,44.49,44.5,44.48,44.48,59600.0,30.9332,30.9401,30.9262,30.9262,59600.0
2015-03-24 12:00:00,44.47,44.47,44.45,44.47,81800.0,30.9193,30.9193,30.9053,30.9193,81800.0
2015-03-24 12:10:00,44.47,44.5,44.45,44.48,91700.0,30.9193,30.9401,30.9053,30.9262,91700.0
2015-03-24 12:20:00,44.49,44.49,44.45,44.49,61000.0,30.9332,30.9332,30.9053,30.9332,61000.0
2015-03-24 12:30:00,44.49,44.49,44.41,44.42,67200.0,30.9332,30.9332,30.8775,30.8845,67200.0
2015-03-24 12:40:00,44.42,44.43,44.37,44.38,74900.0,30.8845,30.8914,30.8497,30.8567,74900.0
2015-03-24 12:50:00,44.37,44.4,44.35,44.36,79700.0,30.8497,30.8706,30.8358,30.8428,79700.0
2015-03-24 13:00:00,44.36,44.42,44.34,44.4,44500.0,30.8428,30.8845,30.8289,30.8706,44500.0
2015-03-24 13:10:00,44.4,44.41,44.35,44.39,36400.0,30.8706,30.8775,30.8358,30.8636,36400.0
2015-03-24 13:20:00,44.4,44.41,44.31,44.34,47000.0,30.8706,30.8775,30.808,30.8289,47000.0
2015-03-24 13:30:00,44.33,44.36,44.32,44.34,50000.0,30.8219,30.8428,30.815,30.8289,50000.0
2015-03-24 13:40:00,44.34,44.36,44.32,44.35,43800.0,30.8289,30.8428,30.815,30.8358,43800.0
2015-03-24 13:50:00,44.34,44.38,44.33,44.38,31900.0,30.8289,30.8567,30.8219,30.8567,31900.0
2015-03-24 14:00:00,44.37,44.37,44.32,44.34,50500.0,30.8497,30.8497,30.815,30.8289,50500.0
2015-03-24 14:10:00,44.35,44.36,44.27,44.28,74300.0,30.8358,30.8428,30.7802,30.7872,74300.0
2015-03-24 14:20:00,44.27,44.32,44.27,44.3,34600.0,30.7802,30.815,30.7802,30.8011,34600.0
2015-03-24 14:30:00,44.29,44.3,44.25,44.3,52600.0,30.7941,30.8011,30.7663,30.8011,52600.0
2015-03-24 14:40:00,44.3,44.35,44.26,44.33,99300.0,30.8011,30.8358,30.7732,30.8219,99300.0
2015-03-24 14:50:00,44.32,44.34,44.31,44.32,28300.0,30.815,30.8289,30.808,30.815,28300.0
2015-03-24 15:00:00,44.33,44.38,44.32,44.37,83100.0,30.8219,30.8567,30.815,30.8497,83100.0
2015-03-24 15:10:00,44.37,44.37,44.35,44.37,49700.0,30.8497,30.8497,30.8358,30.8497,49700.0
2015-03-24 15:20:00,44.36,44.37,44.24,44.24,148700.0,30.8428,30.8497,30.7593,30.7593,148700.0
2015-03-24 15:30:00,44.24,44.28,44.23,44.27,125000.0,30.7593,30.7872,30.7524,30.7802,125000.0
2015-03-24 15:40:00,44.27,44.32,44.24,44.25,297000.0,30.7802,30.815,30.7593,30.7663,297000.0
2015-03-24 15:50:00,44.25,44.27,44.21,44.22,456200.0,30.7663,30.7802,30.7385,30.7454,456200.0
2015-03-25 09:30:00,44.13,44.21,43.94,44.0,302000.0,30.6829,30.7385,30.5508,30.5925,302000.0
2015-03-25 09:40:00,44.0,44.01,43.87,43.92,142800.0,30.5925,30.5994,30.5021,30.5368,142800.0
2015-03-25 09:50:00,43.91,44.02,43.91,44.01,105600.0,30.5299,30.6064,30.5299,30.5994,105600.0
2015-03-25 10:00:00,44.0,44.08,43.99,44.05,80000.0,30.5925,30.6481,30.5855,30.6272,80000.0
2015-03-25 10:10:00,44.05,44.05,43.98,44.0,68200.0,30.6272,30.6272,30.5786,30.5925,68200.0
2015-03-25 10:20:00,44.0,44.04,43.98,43.99,109700.0,30.5925,30.6203,30.5786,30.5855,109700.0
2015-03-25 10:30:00,43.99,43.99,43.93,43.93,105200.0,30.5855,30.5855,30.5438,30.5438,105200.0
2015-03-25 10:40:00,43.92,43.92,43.84,43.86,112600.0,30.5368,30.5368,30.4812,30.4951,112600.0
2015-03-25 10:50:00,43.86,43.94,43.85,43.94,144800.0,30.4951,30.5508,30.4882,30.5508,144800.0
2015-03-25 11:00:00,43.94,43.99,43.93,43.93,112400.0,30.5508,30.5855,30.5438,30.5438,112400.0
2015-03-25 11:10:00,43.93,43.97,43.9,43.92,163800.0,30.5438,30.5716,30.5229,30.5368,163800.0
2015-03-25 11:20:00,43.93,43.97,43.88,43.94,68500.0,30.5438,30.5716,30.509,30.5508,68500.0
2015-03-25 11:30:00,43.94,43.94,43.75,43.75,158100.0,30.5508,30.5508,30.4187,30.4187,158100.0
2015-03-25 11:40:00,43.75,43.75,43.66,43.71,100000.0,30.4187,30.4187,30.3561,30.3908,100000.0
2015-03-25 11:50:00,43.71,43.71,43.63,43.7,85700.0,30.3908,30.3908,30.3352,30.3839,85700.0
2015-03-25 12:00:00,43.69,43.7,43.64,43.67,105300.0,30.3769,30.3839,30.3422,30.363,105300.0
2015-03-25 12:10:00,43.67,43.68,43.63,43.64,93600.0,30.363,30.37,30.3352,30.3422,93600.0
2015-03-25 12:20:00,43.64,43.64,43.55,43.6,71600.0,30.3422,30.3422,30.2796,30.3144,71600.0
2015-03-25 12:30:00,43.59,43.63,43.55,43.61,93100.0,30.3074,30.3352,30.2796,30.3213,93100.0
2015-03-25 12:40:00,43.6,43.61,43.51,43.58,111000.0,30.3144,30.3213,30.2518,30.3005,111000.0
2015-03-25 12:50:00,43.57,43.61,43.54,43.61,60300.0,30.2935,30.3213,30.2726,30.3213,60300.0
2015-03-25 13:00:00,43.6,43.64,43.58,43.59,74200.0,30.3144,30.3422,30.3005,30.3074,74200.0
2015-03-25 13:10:00,43.59,43.61,43.55,43.58,86200.0,30.3074,30.3213,30.2796,30.3005,86200.0
2015-03-25 13:20:00,43.59,43.64,43.55,43.63,55400.0,30.3074,30.3422,30.2796,30.3352,55400.0
2015-03-25 13:30:00,43.63,43.66,43.62,43.65,89500.0,30.3352,30.3561,30.3283,30.3491,89500.0
2015-03-25 13:40:00,43.65,43.67,43.64,43.67,90800.0,30.3491,30.363,30.3422,30.363,90800.0
2015-03-25 13:50:00,43.67,43.69,43.64,43.65,56300.0,30.363,30.3769,30.3422,30.3491,56300.0
2015-03-25 14:00:00,43.64,43.66,43.62,43.65,138300.0,30.3422,30.3561,30.3283,30.3491,138300.0
2015-03-25 14:10:00,43.65,43.67,43.61,43.63,94200.0,30.3491,30.363,30.3213,30.3352,94200.0
2015-03-25 14:20:00,43.63,43.67,43.57,43.59,115300.0,30.3352,30.363,30.2935,30.3074,115300.0
2015-03-25 14:30:00,43.59,43.6,43.54,43.57,80100.0,30.3074,30.3144,30.2726,30.2935,80100.0
2015-03-25 14:40:00,43.57,43.57,43.51,43.54,121900.0,30.2935,30.2935,30.2518,30.2726,121900.0
2015-03-25 14:50:00,43.53,43.58,43.51,43.54,104900.0,30.2657,30.3005,30.2518,30.2726,104900.0
2015-03-25 15:00:00,43.54,43.54,43.46,43.48,168000.0,30.2726,30.2726,30.217,30.2309,168000.0
2015-03-25 15:10:00,43.47,43.53,43.46,43.5,143600.0,30.224,30.2657,30.217,30.2448,143600.0
2015-03-25 15:20:00,43.5,43.52,43.46,43.52,178600.0,30.2448,30.2587,30.217,30.2587,178600.0
2015-03-25 15:30:00,43.52,43.52,43.47,43.5,159100.0,30.2587,30.2587,30.224,30.2448,159100.0
2015-03-25 15:40:00,43.51,43.52,43.42,43.46,266900.0,30.2518,30.2587,30.1892,30.217,266900.0
2015-03-25 15:50:00,43.45,43.49,43.41,43.44,618800.0,30.2101,30.2379,30.1823,30.2031,618800.0
2015-03-26 09:30:00,43.24,43.42,43.15,43.28,230100.0,30.0641,30.1892,30.0015,30.0919,230100.0
2015-03-26 09:40:00,43.27,43.29,43.05,43.07,297800.0,30.0849,30.0988,29.932,29.9459,297800.0
2015-03-26 09:50:00,43.06,43.12,43.03,43.08,233800.0,29.9389,29.9806,29.918,29.9528,233800.0
2015-03-26 10:00:00,43.08,43.09,42.92,42.92,375700.0,29.9528,29.9598,29.8416,29.8416,375700.0
2015-03-26 10:10:00,42.92,42.93,42.73,42.78,348900.0,29.8416,29.8485,29.7095,29.7442,348900.0
2015-03-26 10:20:00,42.78,42.94,42.76,42.93,160900.0,29.7442,29.8555,29.7303,29.8485,160900.0
2015-03-26 10:30:00,42.93,43.08,42.91,43.04,170600.0,29.8485,29.9528,29.8346,29.925,170600.0
2015-03-26 10:40:00,43.04,43.08,43.03,43.07,125500.0,29.925,29.9528,29.918,29.9459,125500.0
2015-03-26 10:50:00,43.07,43.2,43.05,43.19,137200.0,29.9459,30.0362,29.932,30.0293,137200.0
2015-03-26 11:00:00,43.18,43.2,43.14,43.17,161700.0,30.0223,30.0362,29.9945,30.0154,161700.0
2015-03-26 11:10:00,43.17,43.2,43.14,43.15,177100.0,30.0154,30.0362,29.9945,30.0015,177100.0
2015-03-26 11:20:00,43.15,43.23,43.12,43.23,95500.0,30.0015,30.0571,29.9806,30.0571,95500.0
2015-03-26 11:30:00,43.23,43.3,43.22,43.27,74600.0,30.0571,30.1058,30.0502,30.0849,74600.0
2015-03-26 11:40:00,43.28,43.36,43.28,43.33,154400.0,30.0919,30.1475,30.0919,30.1266,154400.0
2015-03-26 11:50:00,43.33,43.43,43.29,43.43,157800.0,30.1266,30.1962,30.0988,30.1962,157800.0
2015-03-26 12:00:00,43.42,43.46,43.4,43.45,115100.0,30.1892,30.217,30.1753,30.2101,115100.0
2015-03-26 12:10:00,43.44,43.47,43.43,43.43,108200.0,30.2031,30.224,30.1962,30.1962,108200.0
2015-03-26 12:20:00,43.44,43.46,43.34,43.37,107900.0,30.2031,30.217,30.1336,30.1544,107900.0
2015-03-26 12:30:00,43.37,43.39,43.34,43.37,73300.0,30.1544,30.1683,30.1336,30.1544,73300.0
2015-03-26 12:40:00,43.37,43.39,43.31,43.38,63300.0,30.1544,30.1683,30.1127,30.1614,63300.0
2015-03-26 12:50:00,43.39,43.42,43.37,43.4,78100.0,30.1683,30.1892,30.1544,30.1753,78100.0
2015-03-26 13:00:00,43.41,43.41,43.34,43.37,64500.0,30.1823,30.1823,30.1336,30.1544,64500.0
2015-03-26 13:10:00,43.37,43.39,43.29,43.32,91700.0,30.1544,30.1683,30.0988,30.1197,91700.0
2015-03-26 13:20:00,43.32,43.4,43.3,43.38,75000.0,30.1197,30.1753,30.1058,30.1614,75000.0
2015-03-26 13:30:00,43.39,43.44,43.35,43.36,71600.0,30.1683,30.2031,30.1405,30.1475,71600.0
2015-03-26 13:40:00,43.37,43.45,43.37,43.41,86000.0,30.1544,30.2101,30.1544,30.1823,86000.0
2015-03-26 13:50:00,43.41,43.45,43.4,43.42,65000.0,30.1823,30.2101,30.1753,30.1892,65000.0
2015-03-26 14:00:00,43.43,43.44,43.35,43.35,82200.0,30.1962,30.2031,30.1405,30.1405,82200.0
2015-03-26 14:10:00,43.35,43.42,43.35,43.41,109800.0,30.1405,30.1892,30.1405,30.1823,109800.0
2015-03-26 14:20:00,43.41,43.43,43.35,43.35,95200.0,30.1823,30.1962,30.1405,30.1405,95200.0
2015-03-26 14:30:00,43.35,43.37,43.31,43.33,99200.0,30.1405,30.1544,30.1127,30.1266,99200.0
2015-03-26 14:40:00,43.34,43.4,43.32,43.32,108000.0,30.1336,30.1753,30.1197,30.1197,108000.0
2015-03-26 14:50:00,43.32,43.35,43.3,43.32,106000.0,30.1197,30.1405,30.1058,30.1197,106000.0
2015-03-26 15:00:00,43.32,43.37,43.29,43.37,116000.0,30.1197,30.1544,30.0988,30.1544,116000.0
2015-03-26 15:10:00,43.37,43.39,43.3,43.31,118800.0,30.1544,30.1683,30.1058,30.1127,118800.0
2015-03-26 15:20:00,43.31,43.36,43.28,43.34,101100.0,30.1127,30.1475,30.0919,30.1336,101100.0
2015-03-26 15:30:00,43.33,43.45,43.33,43.34,218600.0,30.1266,30.2101,30.1266,30.1336,218600.0
2015-03-26 15:40:00,43.34,43.37,43.31,43.33,220500.0,30.1336,30.1544,30.1127,30.1266,220500.0
2015-03-26 15:50:00,43.33,43.35,43.24,43.27,426700.0,30.1266,30.1405,30.0641,30.0849,426700.0
2015-03-27 09:30:00,43.06,43.08,42.75,42.84,264500.0,30.11,30.124,29.8933,29.9562,264500.0
2015-03-27 09:40:00,42.83,42.84,42.73,42.79,136200.0,29.9492,29.9562,29.8793,29.9212,136200.0
2015-03-27 09:50:00,42.78,42.85,42.75,42.82,86400.0,29.9143,29.9632,29.8933,29.9422,86400.0
2015-03-27 10:00:00,42.81,42.86,42.77,42.82,156000.0,29.9352,29.9702,29.9073,29.9422,156000.0
2015-03-27 10:10:00,42.82,42.87,42.72,42.81,139400.0,29.9422,29.9772,29.8723,29.9352,139400.0
2015-03-27 10:20:00,42.82,42.9,42.79,42.89,90700.0,29.9422,29.9982,29.9212,29.9912,90700.0
2015-03-27 10:30:00,42.89,42.93,42.84,42.92,106700.0,29.9912,30.0191,29.9562,30.0121,106700.0
2015-03-27 10:40:00,42.92,42.95,42.88,42.94,73500.0,30.0121,30.0331,29.9842,30.0261,73500.0
2015-03-27 10:50:00,42.94,43.01,42.93,43.01,77300.0,30.0261,30.0751,30.0191,30.0751,77300.0
2015-03-27 11:00:00,43.01,43.02,42.93,42.93,93400.0,30.0751,30.0821,30.0191,30.0191,93400.0
2015-03-27 11:10:00,42.93,42.99,42.9,42.9,98500.0,30.0191,30.0611,29.9982,29.9982,98500.0
2015-03-27 11:20:00,42.9,42.91,42.83,42.84,171200.0,29.9982,30.0052,29.9492,29.9562,171200.0
2015-03-27 11:30:00,42.84,42.84,42.82,42.82,71600.0,29.9562,29.9562,29.9422,29.9422,71600.0
2015-03-27 11:40:00,42.83,42.84,42.77,42.8,73300.0,29.9492,29.9562,29.9073,29.9282,73300.0
2015-03-27 11:50:00,42.8,42.83,42.71,42.79,75700.0,29.9282,29.9492,29.8653,29.9212,75700.0
2015-03-27 12:00:00,42.8,42.84,42.79,42.84,81000.0,29.9282,29.9562,29.9212,29.9562,81000.0
2015-03-27 12:10:00,42.84,42.86,42.76,42.76,89600.0,29.9562,29.9702,29.9003,29.9003,89600.0
2015-03-27 12:20:00,42.76,42.8,42.71,42.76,60700.0,29.9003,29.9282,29.8653,29.9003,60700.0
2015-03-27 12:30:00,42.75,42.81,42.73,42.77,63800.0,29.8933,29.9352,29.8793,29.9073,63800.0
2015-03-27 12:40:00,42.76,42.81,42.73,42.73,38300.0,29.9003,29.9352,29.8793,29.8793,38300.0
2015-03-27 12:50:00,42.74,42.8,42.74,42.79,36200.0,29.8863,29.9282,29.8863,29.9212,36200.0
2015-03-27 13:00:00,42.78,42.79,42.72,42.72,57600.0,29.9143,29.9212,29.8723,29.8723,57600.0
2015-03-27 13:10:00,42.72,42.76,42.71,42.75,57200.0,29.8723,29.9003,29.8653,29.8933,57200.0
2015-03-27 13:20:00,42.75,42.77,42.73,42.73,41500.0,29.8933,29.9073,29.8793,29.8793,41500.0
2015-03-27 13:30:00,42.73,42.76,42.73,42.75,31700.0,29.8793,29.9003,29.8793,29.8933,31700.0
2015-03-27 13:40:00,42.76,42.77,42.71,42.72,38900.0,29.9003,29.9073,29.8653,29.8723,38900.0
2015-03-27 13:50:00,42.73,42.81,42.72,42.8,97800.0,29.8793,29.9352,29.8723,29.9282,97800.0
2015-03-27 14:00:00,42.81,42.84,42.79,42.82,96300.0,29.9352,29.9562,29.9212,29.9422,96300.0
2015-03-27 14:10:00,42.81,42.86,42.78,42.8,83600.0,29.9352,29.9702,29.9143,29.9282,83600.0
2015-03-27 14:20:00,42.8,42.85,42.8,42.83,36900.0,29.9282,29.9632,29.9282,29.9492,36900.0
2015-03-27 14:30:00,42.83,42.83,42.77,42.77,34800.0,29.9492,29.9492,29.9073,29.9073,34800.0
2015-03-27 14:40:00,42.77,42.79,42.76,42.78,58400.0,29.9073,29.9212,29.9003,29.9143,58400.0
2015-03-27 14:50:00,42.77,42.81,42.77,42.81,44800.0,29.9073,29.9352,29.9073,29.9352,44800.0
2015-03-27 15:00:00,42.81,42.87,42.8,42.86,165800.0,29.9352,29.9772,29.9282,29.9702,165800.0
2015-03-27 15:10:00,42.87,42.87,42.81,42.82,85200.0,29.9772,29.9772,29.9352,29.9422,85200.0
2015-03-27 15:20:00,42.81,42.84,42.79,42.8,72100.0,29.9352,29.9562,29.9212,29.9282,72100.0
2015-03-27 15:30:00,42.8,42.9,42.79,42.89,119000.0,29.9282,29.9982,29.9212,29.9912,119000.0
2015-03-27 15:40:00,42.89,42.9,42.81,42.83,274600.0,29.9912,29.9982,29.9352,29.9492,274600.0
2015-03-27 15:50:00,42.83,42.87,42.83,42.85,519800.0,29.9492,29.9772,29.9492,29.9632,519800.0
2015-03-30 09:30:00,43.08,43.38,43.07,43.38,217900.0,30.124,30.3338,30.117,30.3338,217900.0
2015-03-30 09:40:00,43.4,43.59,43.37,43.55,202800.0,30.3478,30.4807,30.3268,30.4527,202800.0
2015-03-30 09:50:00,43.56,43.6,43.51,43.59,125600.0,30.4597,30.4876,30.4247,30.4807,125600.0
2015-03-30 10:00:00,43.6,43.68,43.59,43.67,189500.0,30.4876,30.5436,30.4807,30.5366,189500.0
2015-03-30 10:10:00,43.68,43.69,43.6,43.61,186800.0,30.5436,30.5506,30.4876,30.4946,186800.0
2015-03-30 10:20:00,43.62,43.62,43.52,43.59,143000.0,30.5016,30.5016,30.4317,30.4807,143000.0
2015-03-30 10:30:00,43.59,43.64,43.57,43.58,117100.0,30.4807,30.5156,30.4667,30.4737,117100.0
2015-03-30 10:40:00,43.59,43.64,43.55,43.64,81800.0,30.4807,30.5156,30.4527,30.5156,81800.0
2015-03-30 10:50:00,43.64,43.7,43.64,43.68,88100.0,30.5156,30.5576,30.5156,30.5436,88100.0
2015-03-30 11:00:00,43.69,43.72,43.67,43.71,119200.0,30.5506,30.5716,30.5366,30.5646,119200.0
2015-03-30 11:10:00,43.72,43.72,43.67,43.68,94400.0,30.5716,30.5716,30.5366,30.5436,94400.0
2015-03-30 11:20:00,43.68,43.69,43.64,43.65,138800.0,30.5436,30.5506,30.5156,30.5226,138800.0
2015-03-30 11:30:00,43.65,43.72,43.65,43.72,80200.0,30.5226,30.5716,30.5226,30.5716,80200.0
2015-03-30 11:40:00,43.72,43.72,43.69,43.72,103000.0,30.5716,30.5716,30.5506,30.5716,103000.0
2015-03-30 11:50:00,43.72,43.73,43.68,43.71,98900.0,30.5716,30.5785,30.5436,30.5646,98900.0
2015-03-30 12:00:00,43.72,43.78,43.7,43.76,106400.0,30.5716,30.6135,30.5576,30.5995,106400.0
2015-03-30 12:10:00,43.76,43.85,43.75,43.82,129200.0,30.5995,30.6625,30.5925,30.6415,129200.0
2015-03-30 12:20:00,43.82,43.82,43.8,43.81,156500.0,30.6415,30.6415,30.6275,30.6345,156500.0
2015-03-30 12:30:00,43.82,43.82,43.79,43.8,67100.0,30.6415,30.6415,30.6205,30.6275,67100.0
2015-03-30 12:40:00,43.81,43.85,43.8,43.85,85200.0,30.6345,30.6625,30.6275,30.6625,85200.0
2015-03-30 12:50:00,43.85,43.85,43.83,43.84,58400.0,30.6625,30.6625,30.6485,30.6555,58400.0
2015-03-30 13:00:00,43.84,43.88,43.84,43.87,90100.0,30.6555,30.6834,30.6555,30.6764,90100.0
2015-03-30 13:10:00,43.87,43.92,43.86,43.91,88300.0,30.6764,30.7114,30.6695,30.7044,88300.0
2015-03-30 13:20:00,43.91,43.95,43.91,43.94,74200.0,30.7044,30.7324,30.7044,30.7254,74200.0
2015-03-30 13:30:00,43.94,43.95,43.91,43.91,63200.0,30.7254,30.7324,30.7044,30.7044,63200.0
2015-03-30 13:40:00,43.91,43.92,43.87,43.87,49200.0,30.7044,30.7114,30.6764,30.6764,49200.0
2015-03-30 13:50:00,43.88,43.88,43.82,43.83,83800.0,30.6834,30.6834,30.6415,30.6485,83800.0
2015-03-30 14:00:00,43.84,43.93,43.83,43.92,82000.0,30.6555,30.7184,30.6485,30.7114,82000.0
2015-03-30 14:10:00,43.92,43.92,43.9,43.91,53400.0,30.7114,30.7114,30.6974,30.7044,53400.0
2015-03-30 14:20:00,43.9,43.92,43.9,43.91,72400.0,30.6974,30.7114,30.6974,30.7044,72400.0
2015-03-30 14:30:00,43.92,43.96,43.91,43.95,86000.0,30.7114,30.7394,30.7044,30.7324,86000.0
2015-03-30 14:40:00,43.95,43.96,43.94,43.95,131200.0,30.7324,30.7394,30.7254,30.7324,131200.0
2015-03-30 14:50:00,43.94,43.97,43.93,43.96,89900.0,30.7254,30.7464,30.7184,30.7394,89900.0
2015-03-30 15:00:00,43.97,43.99,43.96,43.98,125300.0,30.7464,30.7604,30.7394,30.7534,125300.0
2015-03-30 15:10:00,43.99,44.03,43.98,44.03,198300.0,30.7604,30.7883,30.7534,30.7883,198300.0
2015-03-30 15:20:00,44.03,44.03,43.91,43.93,159700.0,30.7883,30.7883,30.7044,30.7184,159700.0
2015-03-30 15:30:00,43.94,43.94,43.89,43.9,262500.0,30.7254,30.7254,30.6904,30.6974,262500.0
2015-03-30 15:40:00,43.9,43.93,43.85,43.86,257400.0,30.6974,30.7184,30.6625,30.6695,257400.0
2015-03-30 15:50:00,43.85,43.87,43.79,43.79,667700.0,30.6625,30.6764,30.6205,30.6205,667700.0
2015-03-31 09:30:00,43.47,43.51,43.37,43.5,168300.0,30.3967,30.4247,30.3268,30.4177,168300.0
2015-03-31 09:40:00,43.51,43.51,43.36,43.39,129800.0,30.4247,30.4247,30.3198,30.3408,129800.0
2015-03-31 09:50:00,43.39,43.47,43.34,43.46,113200.0,30.3408,30.3967,30.3058,30.3897,113200.0
2015-03-31 10:00:00,43.44,43.49,43.43,43.49,67000.0,30.3758,30.4107,30.3688,30.4107,67000.0
2015-03-31 10:10:00,43.49,43.52,43.43,43.47,111100.0,30.4107,30.4317,30.3688,30.3967,111100.0
2015-03-31 10:20:00,43.47,43.52,43.46,43.52,75700.0,30.3967,30.4317,30.3897,30.4317,75700.0
2015-03-31 10:30:00,43.52,43.58,43.52,43.57,86200.0,30.4317,30.4737,30.4317,30.4667,86200.0
2015-03-31 10:40:00,43.57,43.63,43.57,43.61,115400.0,30.4667,30.5086,30.4667,30.4946,115400.0
2015-03-31 10:50:00,43.61,43.62,43.57,43.58,106900.0,30.4946,30.5016,30.4667,30.4737,106900.0
2015-03-31 11:00:00,43.58,43.65,43.57,43.65,91200.0,30.4737,30.5226,30.4667,30.5226,91200.0
2015-03-31 11:10:00,43.65,43.71,43.64,43.71,92200.0,30.5226,30.5646,30.5156,30.5646,92200.0
2015-03-31 11:20:00,43.7,43.71,43.69,43.7,71100.0,30.5576,30.5646,30.5506,30.5576,71100.0
2015-03-31 11:30:00,43.7,43.71,43.63,43.63,101200.0,30.5576,30.5646,30.5086,30.5086,101200.0
2015-03-31 11:40:00,43.64,43.64,43.62,43.63,88300.0,30.5156,30.5156,30.5016,30.5086,88300.0
2015-03-31 11:50:00,43.64,43.71,43.63,43.7,95100.0,30.5156,30.5646,30.5086,30.5576,95100.0
2015-03-31 12:00:00,43.7,43.71,43.66,43.67,69700.0,30.5576,30.5646,30.5296,30.5366,69700.0
2015-03-31 12:10:00,43.67,43.7,43.66,43.69,56300.0,30.5366,30.5576,30.5296,30.5506,56300.0
2015-03-31 12:20:00,43.69,43.72,43.69,43.71,60300.0,30.5506,30.5716,30.5506,30.5646,60300.0
2015-03-31 12:30:00,43.72,43.76,43.7,43.76,80900.0,30.5716,30.5995,30.5576,30.5995,80900.0
2015-03-31 12:40:00,43.77,43.79,43.73,43.75,140000.0,30.6065,30.6205,30.5785,30.5925,140000.0
2015-03-31 12:50:00,43.75,43.75,43.68,43.73,72400.0,30.5925,30.5925,30.5436,30.5785,72400.0
2015-03-31 13:00:00,43.73,43.77,43.71,43.76,64600.0,30.5785,30.6065,30.5646,30.5995,64600.0
2015-03-31 13:10:00,43.75,43.78,43.74,43.77,71500.0,30.5925,30.6135,30.5855,30.6065,71500.0
2015-03-31 13:20:00,43.78,43.78,43.75,43.76,51200.0,30.6135,30.6135,30.5925,30.5995,51200.0
2015-03-31 13:30:00,43.77,43.81,43.76,43.8,58200.0,30.6065,30.6345,30.5995,30.6275,58200.0
2015-03-31 13:40:00,43.8,43.84,43.76,43.77,95700.0,30.6275,30.6555,30.5995,30.6065,95700.0
2015-03-31 13:50:00,43.77,43.77,43.72,43.73,56800.0,30.6065,30.6065,30.5716,30.5785,56800.0
2015-03-31 14:00:00,43.73,43.77,43.73,43.76,56900.0,30.5785,30.6065,30.5785,30.5995,56900.0
2015-03-31 14:10:00,43.76,43.8,43.76,43.79,54200.0,30.5995,30.6275,30.5995,30.6205,54200.0
2015-03-31 14:20:00,43.79,43.83,43.78,43.8,92700.0,30.6205,30.6485,30.6135,30.6275,92700.0
2015-03-31 14:30:00,43.8,43.81,43.77,43.77,84300.0,30.6275,30.6345,30.6065,30.6065,84300.0
2015-03-31 14:40:00,43.77,43.79,43.74,43.78,101500.0,30.6065,30.6205,30.5855,30.6135,101500.0
2015-03-31 14:50:00,43.78,43.79,43.75,43.77,82100.0,30.6135,30.6205,30.5925,30.6065,82100.0
2015-03-31 15:00:00,43.77,43.78,43.68,43.73,136400.0,30.6065,30.6135,30.5436,30.5785,136400.0
2015-03-31 15:10:00,43.73,43.74,43.61,43.63,147400.0,30.5785,30.5855,30.4946,30.5086,147400.0
2015-03-31 15:20:00,43.63,43.66,43.58,43.63,129700.0,30.5086,30.5296,30.4737,30.5086,129700.0
2015-03-31 15:30:00,43.62,43.68,43.56,43.67,170900.0,30.5016,30.5436,30.4597,30.5366,170900.0
2015-03-31 15:40:00,43.67,43.72,43.66,43.71,271500.0,30.5366,30.5716,30.5296,30.5646,271500.0
2015-03-31 15:50:00,43.71,43.79,43.68,43.69,551800.0,30.5646,30.6205,30.5436,30.5506,551800.0
2015-04-01 09:30:00,43.54,43.59,43.27,43.3,240600.0,30.4457,30.4807,30.2569,30.2779,240600.0
2015-04-01 09:40:00,43.29,43.36,43.18,43.22,184100.0,30.2709,30.3198,30.194,30.2219,184100.0
2015-04-01 09:50:00,43.22,43.24,43.12,43.19,146600.0,30.2219,30.2359,30.152,30.2009,146600.0
2015-04-01 10:00:00,43.18,43.24,43.16,43.2,91800.0,30.194,30.2359,30.18,30.2079,91800.0
2015-04-01 10:10:00,43.2,43.31,43.17,43.29,116600.0,30.2079,30.2849,30.187,30.2709,116600.0
2015-04-01 10:20:00,43.3,43.4,43.3,43.31,122400.0,30.2779,30.3478,30.2779,30.2849,122400.0
2015-04-01 10:30:00,43.31,43.35,43.29,43.33,89200.0,30.2849,30.3128,30.2709,30.2988,89200.0
2015-04-01 10:40:00,43.32,43.46,43.31,43.46,151600.0,30.2919,30.3897,30.2849,30.3897,151600.0
2015-04-01 10:50:00,43.44,43.52,43.44,43.49,118700.0,30.3758,30.4317,30.3758,30.4107,118700.0
2015-04-01 11:00:00,43.49,43.51,43.45,43.46,99900.0,30.4107,30.4247,30.3828,30.3897,99900.0
2015-04-01 11:10:00,43.46,43.55,43.46,43.54,88000.0,30.3897,30.4527,30.3897,30.4457,88000.0
2015-04-01 11:20:00,43.54,43.55,43.42,43.43,69700.0,30.4457,30.4527,30.3618,30.3688,69700.0
2015-04-01 11:30:00,43.43,43.44,43.37,43.39,112000.0,30.3688,30.3758,30.3268,30.3408,112000.0
2015-04-01 11:40:00,43.39,43.46,43.38,43.44,146500.0,30.3408,30.3897,30.3338,30.3758,146500.0
2015-04-01 11:50:00,43.44,43.47,43.4,43.4,104800.0,30.3758,30.3967,30.3478,30.3478,104800.0
2015-04-01 12:00:00,43.41,43.41,43.34,43.36,117200.0,30.3548,30.3548,30.3058,30.3198,117200.0
2015-04-01 12:10:00,43.37,43.37,43.25,43.26,85300.0,30.3268,30.3268,30.2429,30.2499,85300.0
2015-04-01 12:20:00,43.26,43.32,43.21,43.31,110600.0,30.2499,30.2919,30.2149,30.2849,110600.0
2015-04-01 12:30:00,43.31,43.41,43.29,43.41,181500.0,30.2849,30.3548,30.2709,30.3548,181500.0
2015-04-01 12:40:00,43.41,43.43,43.35,43.39,93000.0,30.3548,30.3688,30.3128,30.3408,93000.0
2015-04-01 12:50:00,43.38,43.43,43.36,43.37,75900.0,30.3338,30.3688,30.3198,30.3268,75900.0
2015-04-01 13:00:00,43.37,43.37,43.29,43.33,52200.0,30.3268,30.3268,30.2709,30.2988,52200.0
2015-04-01 13:10:00,43.33,43.37,43.3,43.3,49700.0,30.2988,30.3268,30.2779,30.2779,49700.0
2015-04-01 13:20:00,43.31,43.37,43.29,43.37,89700.0,30.2849,30.3268,30.2709,30.3268,89700.0
2015-04-01 13:30:00,43.37,43.43,43.37,43.42,93800.0,30.3268,30.3688,30.3268,30.3618,93800.0
2015-04-01 13:40:00,43.42,43.61,43.41,43.59,242600.0,30.3618,30.4946,30.3548,30.4807,242600.0
2015-04-01 13:50:00,43.59,43.61,43.55,43.59,140100.0,30.4807,30.4946,30.4527,30.4807,140100.0
2015-04-01 14:00:00,43.59,43.6,43.54,43.57,88300.0,30.4807,30.4876,30.4457,30.4667,88300.0
2015-04-01 14:10:00,43.57,43.6,43.52,43.53,187300.0,30.4667,30.4876,30.4317,30.4387,187300.0
2015-04-01 14:20:00,43.54,43.58,43.53,43.56,153500.0,30.4457,30.4737,30.4387,30.4597,153500.0
2015-04-01 14:30:00,43.55,43.56,43.48,43.51,170200.0,30.4527,30.4597,30.4037,30.4247,170200.0
2015-04-01 14:40:00,43.5,43.56,43.48,43.55,96700.0,30.4177,30.4597,30.4037,30.4527,96700.0
2015-04-01 14:50:00,43.55,43.57,43.51,43.52,53700.0,30.4527,30.4667,30.4247,30.4317,53700.0
2015-04-01 15:00:00,43.52,43.53,43.4,43.44,152800.0,30.4317,30.4387,30.3478,30.3758,152800.0
2015-04-01 15:10:00,43.44,43.5,43.43,43.46,126200.0,30.3758,30.4177,30.3688,30.3897,126200.0
2015-04-01 15:20:00,43.46,43.52,43.45,43.5,90400.0,30.3897,30.4317,30.3828,30.4177,90400.0
2015-04-01 15:30:00,43.49,43.59,43.47,43.53,137300.0,30.4107,30.4807,30.3967,30.4387,137300.0
2015-04-01 15:40:00,43.53,43.55,43.47,43.5,238800.0,30.4387,30.4527,30.3967,30.4177,238800.0
2015-04-01 15:50:00,43.5,43.51,43.46,43.5,448000.0,30.4177,30.4247,30.3897,30.4177,448000.0
2015-04-02 09:30:00,43.47,43.6,43.38,43.46,183500.0,30.3967,30.4876,30.3338,30.3897,183500.0
2015-04-02 09:40:00,43.48,43.59,43.46,43.57,102800.0,30.4037,30.4807,30.3897,30.4667,102800.0
2015-04-02 09:50:00,43.58,43.74,43.57,43.74,160900.0,30.4737,30.5855,30.4667,30.5855,160900.0
2015-04-02 10:00:00,43.76,43.78,43.67,43.68,162500.0,30.5995,30.6135,30.5366,30.5436,162500.0
2015-04-02 10:10:00,43.68,43.71,43.66,43.7,46100.0,30.5436,30.5646,30.5296,30.5576,46100.0
2015-04-02 10:20:00,43.71,43.74,43.67,43.72,38500.0,30.5646,30.5855,30.5366,30.5716,38500.0
2015-04-02 10:30:00,43.72,43.74,43.65,43.72,114000.0,30.5716,30.5855,30.5226,30.5716,114000.0
2015-04-02 10:40:00,43.72,43.77,43.67,43.7,145900.0,30.5716,30.6065,30.5366,30.5576,145900.0
2015-04-02 10:50:00,43.69,43.76,43.68,43.71,59100.0,30.5506,30.5995,30.5436,30.5646,59100.0
2015-04-02 11:00:00,43.72,43.76,43.69,43.72,50400.0,30.5716,30.5995,30.5506,30.5716,50400.0
2015-04-02 11:10:00,43.72,43.73,43.68,43.72,91400.0,30.5716,30.5785,30.5436,30.5716,91400.0
2015-04-02 11:20:00,43.72,43.83,43.71,43.8,175200.0,30.5716,30.6485,30.5646,30.6275,175200.0
2015-04-02 11:30:00,43.8,43.86,43.79,43.8,109100.0,30.6275,30.6695,30.6205,30.6275,109100.0
2015-04-02 11:40:00,43.8,43.81,43.77,43.81,55200.0,30.6275,30.6345,30.6065,30.6345,55200.0
2015-04-02 11:50:00,43.8,43.81,43.72,43.72,81400.0,30.6275,30.6345,30.5716,30.5716,81400.0
2015-04-02 12:00:00,43.72,43.72,43.63,43.68,51900.0,30.5716,30.5716,30.5086,30.5436,51900.0
2015-04-02 12:10:00,43.68,43.74,43.67,43.73,85700.0,30.5436,30.5855,30.5366,30.5785,85700.0
2015-04-02 12:20:00,43.73,43.78,43.72,43.77,67700.0,30.5785,30.6135,30.5716,30.6065,67700.0
2015-04-02 12:30:00,43.77,43.81,43.75,43.81,50500.0,30.6065,30.6345,30.5925,30.6345,50500.0
2015-04-02 12:40:00,43.81,43.81,43.77,43.78,36900.0,30.6345,30.6345,30.6065,30.6135,36900.0
2015-04-02 12:50:00,43.78,43.81,43.77,43.78,43900.0,30.6135,30.6345,30.6065,30.6135,43900.0
2015-04-02 13:00:00,43.77,43.78,43.73,43.74,60100.0,30.6065,30.6135,30.5785,30.5855,60100.0
2015-04-02 13:10:00,43.74,43.76,43.72,43.75,40500.0,30.5855,30.5995,30.5716,30.5925,40500.0
2015-04-02 13:20:00,43.75,43.75,43.67,43.67,66900.0,30.5925,30.5925,30.5366,30.5366,66900.0
2015-04-02 13:30:00,43.67,43.71,43.65,43.7,145000.0,30.5366,30.5646,30.5226,30.5576,145000.0
2015-04-02 13:40:00,43.7,43.71,43.67,43.69,63000.0,30.5576,30.5646,30.5366,30.5506,63000.0
2015-04-02 13:50:00,43.69,43.73,43.68,43.73,25500.0,30.5506,30.5785,30.5436,30.5785,25500.0
2015-04-02 14:00:00,43.73,43.74,43.69,43.7,34900.0,30.5785,30.5855,30.5506,30.5576,34900.0
2015-04-02 14:10:00,43.7,43.81,43.7,43.81,55400.0,30.5576,30.6345,30.5576,30.6345,55400.0
2015-04-02 14:20:00,43.81,43.81,43.75,43.75,34800.0,30.6345,30.6345,30.5925,30.5925,34800.0
2015-04-02 14:30:00,43.76,43.76,43.74,43.75,28800.0,30.5995,30.5995,30.5855,30.5925,28800.0
2015-04-02 14:40:00,43.74,43.75,43.67,43.68,66800.0,30.5855,30.5925,30.5366,30.5436,66800.0
2015-04-02 14:50:00,43.68,43.7,43.67,43.7,38900.0,30.5436,30.5576,30.5366,30.5576,38900.0
2015-04-02 15:00:00,43.69,43.7,43.69,43.7,28100.0,30.5506,30.5576,30.5506,30.5576,28100.0
2015-04-02 15:10:00,43.7,43.7,43.61,43.61,82600.0,30.5576,30.5576,30.4946,30.4946,82600.0
2015-04-02 15:20:00,43.62,43.65,43.61,43.65,91200.0,30.5016,30.5226,30.4946,30.5226,91200.0
2015-04-02 15:30:00,43.65,43.66,43.62,43.66,181800.0,30.5226,30.5296,30.5016,30.5296,181800.0
2015-04-02 15:40:00,43.65,43.73,43.65,43.73,152000.0,30.5226,30.5785,30.5226,30.5785,152000.0
2015-04-02 15:50:00,43.73,43.8,43.7,43.7,585900.0,30.5785,30.6275,30.5576,30.5576,585900.0
2015-04-06 09:30:00,43.01,43.1,42.86,42.86,388400.0,30.0751,30.138,29.9702,29.9702,388400.0
2015-04-06 09:40:00,42.86,43.0,42.86,42.91,279500.0,29.9702,30.0681,29.9702,30.0052,279500.0
2015-04-06 09:50:00,42.91,43.07,42.91,43.0,152200.0,30.0052,30.117,30.0052,30.0681,152200.0
2015-04-06 10:00:00,43.01,43.17,43.01,43.13,105200.0,30.0751,30.187,30.0751,30.159,105200.0
2015-04-06 10:10:00,43.13,43.15,43.07,43.1,156600.0,30.159,30.173,30.117,30.138,156600.0
2015-04-06 10:20:00,43.09,43.22,43.08,43.21,249700.0,30.131,30.2219,30.124,30.2149,249700.0
2015-04-06 10:30:00,43.21,43.29,43.2,43.27,105600.0,30.2149,30.2709,30.2079,30.2569,105600.0
2015-04-06 10:40:00,43.28,43.3,43.24,43.26,121800.0,30.2639,30.2779,30.2359,30.2499,121800.0
2015-04-06 10:50:00,43.26,43.29,43.24,43.26,106300.0,30.2499,30.2709,30.2359,30.2499,106300.0
2015-04-06 11:00:00,43.27,43.37,43.26,43.37,82900.0,30.2569,30.3268,30.2499,30.3268,82900.0
2015-04-06 11:10:00,43.37,43.39,43.33,43.38,72700.0,30.3268,30.3408,30.2988,30.3338,72700.0
2015-04-06 11:20:00,43.39,43.45,43.38,43.44,88400.0,30.3408,30.3828,30.3338,30.3758,88400.0
2015-04-06 11:30:00,43.44,43.49,43.43,43.48,54400.0,30.3758,30.4107,30.3688,30.4037,54400.0
2015-04-06 11:40:00,43.49,43.53,43.46,43.46,83600.0,30.4107,30.4387,30.3897,30.3897,83600.0
2015-04-06 11:50:00,43.46,43.47,43.41,43.41,92900.0,30.3897,30.3967,30.3548,30.3548,92900.0
2015-04-06 12:00:00,43.42,43.43,43.4,43.41,98800.0,30.3618,30.3688,30.3478,30.3548,98800.0
2015-04-06 12:10:00,43.42,43.45,43.41,43.45,127400.0,30.3618,30.3828,30.3548,30.3828,127400.0
2015-04-06 12:20:00,43.45,43.54,43.44,43.48,123400.0,30.3828,30.4457,30.3758,30.4037,123400.0
2015-04-06 12:30:00,43.49,43.5,43.46,43.47,117900.0,30.4107,30.4177,30.3897,30.3967,117900.0
2015-04-06 12:40:00,43.47,43.52,43.46,43.5,57400.0,30.3967,30.4317,30.3897,30.4177,57400.0
2015-04-06 12:50:00,43.49,43.52,43.46,43.49,42200.0,30.4107,30.4317,30.3897,30.4107,42200.0
2015-04-06 13:00:00,43.49,43.52,43.49,43.5,38800.0,30.4107,30.4317,30.4107,30.4177,38800.0
2015-04-06 13:10:00,43.5,43.51,43.46,43.5,53400.0,30.4177,30.4247,30.3897,30.4177,53400.0
2015-04-06 13:20:00,43.5,43.52,43.48,43.48,57000.0,30.4177,30.4317,30.4037,30.4037,57000.0
2015-04-06 13:30:00,43.49,43.5,43.42,43.42,106600.0,30.4107,30.4177,30.3618,30.3618,106600.0
2015-04-06 13:40:00,43.43,43.44,43.42,43.43,80300.0,30.3688,30.3758,30.3618,30.3688,80300.0
2015-04-06 13:50:00,43.44,43.47,43.43,43.44,71400.0,30.3758,30.3967,30.3688,30.3758,71400.0
2015-04-06 14:00:00,43.45,43.47,43.44,43.44,44800.0,30.3828,30.3967,30.3758,30.3758,44800.0
2015-04-06 14:10:00,43.45,43.52,43.44,43.51,54700.0,30.3828,30.4317,30.3758,30.4247,54700.0
2015-04-06 14:20:00,43.51,43.51,43.48,43.48,53100.0,30.4247,30.4247,30.4037,30.4037,53100.0
2015-04-06 14:30:00,43.48,43.54,43.48,43.53,55300.0,30.4037,30.4457,30.4037,30.4387,55300.0
2015-04-06 14:40:00,43.53,43.54,43.51,43.52,67200.0,30.4387,30.4457,30.4247,30.4317,67200.0
2015-04-06 14:50:00,43.51,43.52,43.47,43.49,36900.0,30.4247,30.4317,30.3967,30.4107,36900.0
2015-04-06 15:00:00,43.48,43.5,43.41,43.43,108600.0,30.4037,30.4177,30.3548,30.3688,108600.0
2015-04-06 15:10:00,43.42,43.44,43.37,43.37,253200.0,30.3618,30.3758,30.3268,30.3268,253200.0
2015-04-06 15:20:00,43.38,43.41,43.37,43.4,126200.0,30.3338,30.3548,30.3268,30.3478,126200.0
2015-04-06 15:30:00,43.41,43.44,43.4,43.41,103300.0,30.3548,30.3758,30.3478,30.3548,103300.0
2015-04-06 15:40:00,43.41,43.43,43.37,43.4,297200.0,30.3548,30.3688,30.3268,30.3478,297200.0
2015-04-06 15:50:00,43.4,43.4,43.29,43.32,873700.0,30.3478,30.3478,30.2709,30.2919,873700.0
2015-04-07 09:30:00,43.37,43.52,43.37,43.45,194000.0,30.3268,30.4317,30.3268,30.3828,194000.0
2015-04-07 09:40:00,43.46,43.5,43.33,43.33,145700.0,30.3897,30.4177,30.2988,30.2988,145700.0
2015-04-07 09:50:00,43.32,43.34,43.27,43.32,98400.0,30.2919,30.3058,30.2569,30.2919,98400.0
2015-04-07 10:00:00,43.31,43.34,43.18,43.3,183300.0,30.2849,30.3058,30.194,30.2779,183300.0
2015-04-07 10:10:00,43.29,43.34,43.22,43.32,138100.0,30.2709,30.3058,30.2219,30.2919,138100.0
2015-04-07 10:20:00,43.32,43.34,43.29,43.31,68800.0,30.2919,30.3058,30.2709,30.2849,68800.0
2015-04-07 10:30:00,43.32,43.43,43.31,43.39,104800.0,30.2919,30.3688,30.2849,30.3408,104800.0
2015-04-07 10:40:00,43.4,43.45,43.38,43.42,91100.0,30.3478,30.3828,30.3338,30.3618,91100.0
2015-04-07 10:50:00,43.41,43.42,43.37,43.37,63400.0,30.3548,30.3618,30.3268,30.3268,63400.0
2015-04-07 11:00:00,43.37,43.38,43.3,43.32,61300.0,30.3268,30.3338,30.2779,30.2919,61300.0
2015-04-07 11:10:00,43.32,43.39,43.32,43.38,72000.0,30.2919,30.3408,30.2919,30.3338,72000.0
2015-04-07 11:20:00,43.37,43.42,43.35,43.41,51500.0,30.3268,30.3618,30.3128,30.3548,51500.0
2015-04-07 11:30:00,43.42,43.47,43.41,43.43,78600.0,30.3618,30.3967,30.3548,30.3688,78600.0
2015-04-07 11:40:00,43.44,43.49,43.43,43.48,48200.0,30.3758,30.4107,30.3688,30.4037,48200.0
2015-04-07 11:50:00,43.48,43.52,43.46,43.5,45600.0,30.4037,30.4317,30.3897,30.4177,45600.0
2015-04-07 12:00:00,43.51,43.53,43.48,43.48,50400.0,30.4247,30.4387,30.4037,30.4037,50400.0
2015-04-07 12:10:00,43.48,43.51,43.48,43.49,35000.0,30.4037,30.4247,30.4037,30.4107,35000.0
2015-04-07 12:20:00,43.48,43.52,43.48,43.49,37800.0,30.4037,30.4317,30.4037,30.4107,37800.0
2015-04-07 12:30:00,43.49,43.51,43.46,43.51,85500.0,30.4107,30.4247,30.3897,30.4247,85500.0
2015-04-07 12:40:00,43.5,43.51,43.43,43.44,138700.0,30.4177,30.4247,30.3688,30.3758,138700.0
2015-04-07 12:50:00,43.45,43.47,43.44,43.46,52300.0,30.3828,30.3967,30.3758,30.3897,52300.0
2015-04-07 13:00:00,43.45,43.47,43.44,43.45,57500.0,30.3828,30.3967,30.3758,30.3828,57500.0
2015-04-07 13:10:00,43.45,43.46,43.42,43.46,44800.0,30.3828,30.3897,30.3618,30.3897,44800.0
2015-04-07 13:20:00,43.46,43.47,43.45,43.46,44600.0,30.3897,30.3967,30.3828,30.3897,44600.0
2015-04-07 13:30:00,43.45,43.47,43.44,43.45,39100.0,30.3828,30.3967,30.3758,30.3828,39100.0
2015-04-07 13:40:00,43.46,43.46,43.39,43.41,39500.0,30.3897,30.3897,30.3408,30.3548,39500.0
2015-04-07 13:50:00,43.41,43.41,43.37,43.4,55600.0,30.3548,30.3548,30.3268,30.3478,55600.0
2015-04-07 14:00:00,43.4,43.47,43.4,43.46,35100.0,30.3478,30.3967,30.3478,30.3897,35100.0
2015-04-07 14:10:00,43.45,43.5,43.45,43.49,44200.0,30.3828,30.4177,30.3828,30.4107,44200.0
2015-04-07 14:20:00,43.5,43.5,43.46,43.49,58700.0,30.4177,30.4177,30.3897,30.4107,58700.0
2015-04-07 14:30:00,43.5,43.52,43.49,43.52,36800.0,30.4177,30.4317,30.4107,30.4317,36800.0
2015-04-07 14:40:00,43.51,43.54,43.51,43.54,18600.0,30.4247,30.4457,30.4247,30.4457,18600.0
2015-04-07 14:50:00,43.54,43.54,43.5,43.51,94700.0,30.4457,30.4457,30.4177,30.4247,94700.0
2015-04-07 15:00:00,43.5,43.53,43.49,43.52,103200.0,30.4177,30.4387,30.4107,30.4317,103200.0
2015-04-07 15:10:00,43.51,43.51,43.46,43.48,141700.0,30.4247,30.4247,30.3897,30.4037,141700.0
2015-04-07 15:20:00,43.47,43.48,43.42,43.47,157300.0,30.3967,30.4037,30.3618,30.3967,157300.0
2015-04-07 15:30:00,43.47,43.47,43.39,43.4,224900.0,30.3967,30.3967,30.3408,30.3478,224900.0
2015-04-07 15:40:00,43.39,43.41,43.35,43.39,184000.0,30.3408,30.3548,30.3128,30.3408,184000.0
2015-04-07 15:50:00,43.39,43.4,43.34,43.34,333300.0,30.3408,30.3478,30.3058,30.3058,333300.0
2015-04-08 09:30:00,43.37,43.57,43.37,43.43,143200.0,30.3268,30.4667,30.3268,30.3688,143200.0
2015-04-08 09:40:00,43.43,43.51,43.32,43.51,103500.0,30.3688,30.4247,30.2919,30.4247,103500.0
2015-04-08 09:50:00,43.51,43.62,43.47,43.48,140300.0,30.4247,30.5016,30.3967,30.4037,140300.0
2015-04-08 10:00:00,43.48,43.55,43.43,43.51,109500.0,30.4037,30.4527,30.3688,30.4247,109500.0
2015-04-08 10:10:00,43.51,43.55,43.47,43.48,53600.0,30.4247,30.4527,30.3967,30.4037,53600.0
2015-04-08 10:20:00,43.46,43.52,43.46,43.49,64700.0,30.3897,30.4317,30.3897,30.4107,64700.0
2015-04-08 10:30:00,43.48,43.53,43.44,43.44,89700.0,30.4037,30.4387,30.3758,30.3758,89700.0
2015-04-08 10:40:00,43.43,43.44,43.33,43.37,74800.0,30.3688,30.3758,30.2988,30.3268,74800.0
2015-04-08 10:50:00,43.37,43.41,43.37,43.39,40400.0,30.3268,30.3548,30.3268,30.3408,40400.0
2015-04-08 11:00:00,43.39,43.44,43.36,43.43,52000.0,30.3408,30.3758,30.3198,30.3688,52000.0
2015-04-08 11:10:00,43.43,43.47,43.38,43.46,107100.0,30.3688,30.3967,30.3338,30.3897,107100.0
2015-04-08 11:20:00,43.46,43.46,43.4,43.43,54500.0,30.3897,30.3897,30.3478,30.3688,54500.0
2015-04-08 11:30:00,43.44,43.44,43.37,43.42,56500.0,30.3758,30.3758,30.3268,30.3618,56500.0
2015-04-08 11:40:00,43.41,43.46,43.4,43.44,51300.0,30.3548,30.3897,30.3478,30.3758,51300.0
2015-04-08 11:50:00,43.44,43.46,43.44,43.45,34100.0,30.3758,30.3897,30.3758,30.3828,34100.0
2015-04-08 12:00:00,43.46,43.49,43.43,43.44,52900.0,30.3897,30.4107,30.3688,30.3758,52900.0
2015-04-08 12:10:00,43.44,43.45,43.41,43.44,38600.0,30.3758,30.3828,30.3548,30.3758,38600.0
2015-04-08 12:20:00,43.44,43.44,43.4,43.41,35800.0,30.3758,30.3758,30.3478,30.3548,35800.0
2015-04-08 12:30:00,43.41,43.43,43.39,43.43,47600.0,30.3548,30.3688,30.3408,30.3688,47600.0
2015-04-08 12:40:00,43.43,43.45,43.42,43.43,35100.0,30.3688,30.3828,30.3618,30.3688,35100.0
2015-04-08 12:50:00,43.44,43.44,43.39,43.41,42300.0,30.3758,30.3758,30.3408,30.3548,42300.0
2015-04-08 13:00:00,43.41,43.42,43.39,43.42,27700.0,30.3548,30.3618,30.3408,30.3618,27700.0
2015-04-08 13:10:00,43.42,43.43,43.33,43.35,48300.0,30.3618,30.3688,30.2988,30.3128,48300.0
2015-04-08 13:20:00,43.36,43.39,43.36,43.37,21400.0,30.3198,30.3408,30.3198,30.3268,21400.0
2015-04-08 13:30:00,43.37,43.39,43.36,43.39,21600.0,30.3268,30.3408,30.3198,30.3408,21600.0
2015-04-08 13:40:00,43.38,43.4,43.36,43.4,31200.0,30.3338,30.3478,30.3198,30.3478,31200.0
2015-04-08 13:50:00,43.4,43.44,43.38,43.44,33300.0,30.3478,30.3758,30.3338,30.3758,33300.0
2015-04-08 14:00:00,43.44,43.45,43.3,43.32,107500.0,30.3758,30.3828,30.2779,30.2919,107500.0
2015-04-08 14:10:00,43.31,43.54,43.31,43.47,111600.0,30.2849,30.4457,30.2849,30.3967,111600.0
2015-04-08 14:20:00,43.47,43.55,43.47,43.5,64700.0,30.3967,30.4527,30.3967,30.4177,64700.0
2015-04-08 14:30:00,43.5,43.52,43.47,43.5,42900.0,30.4177,30.4317,30.3967,30.4177,42900.0
2015-04-08 14:40:00,43.49,43.49,43.43,43.49,54000.0,30.4107,30.4107,30.3688,30.4107,54000.0
2015-04-08 14:50:00,43.49,43.5,43.39,43.42,54500.0,30.4107,30.4177,30.3408,30.3618,54500.0
2015-04-08 15:00:00,43.43,43.47,43.4,43.45,57400.0,30.3688,30.3967,30.3478,30.3828,57400.0
2015-04-08 15:10:00,43.44,43.48,43.42,43.45,123300.0,30.3758,30.4037,30.3618,30.3828,123300.0
2015-04-08 15:20:00,43.45,43.46,43.39,43.4,85600.0,30.3828,30.3897,30.3408,30.3478,85600.0
2015-04-08 15:30:00,43.41,43.41,43.37,43.41,135100.0,30.3548,30.3548,30.3268,30.3548,135100.0
2015-04-08 15:40:00,43.41,43.44,43.35,43.36,232300.0,30.3548,30.3758,30.3128,30.3198,232300.0
2015-04-08 15:50:00,43.36,43.42,43.35,43.41,361300.0,30.3198,30.3618,30.3128,30.3548,361300.0
2015-04-09 09:30:00,43.28,43.49,43.28,43.46,98100.0,30.2639,30.4107,30.2639,30.3897,98100.0
2015-04-09 09:40:00,43.45,43.45,43.34,43.41,55800.0,30.3828,30.3828,30.3058,30.3548,55800.0
2015-04-09 09:50:00,43.41,43.41,43.27,43.27,65600.0,30.3548,30.3548,30.2569,30.2569,65600.0
2015-04-09 10:00:00,43.28,43.41,43.28,43.32,78900.0,30.2639,30.3548,30.2639,30.2919,78900.0
2015-04-09 10:10:00,43.32,43.38,43.28,43.37,114300.0,30.2919,30.3338,30.2639,30.3268,114300.0
2015-04-09 10:20:00,43.36,43.39,43.32,43.38,95200.0,30.3198,30.3408,30.2919,30.3338,95200.0
2015-04-09 10:30:00,43.38,43.38,43.31,43.33,55200.0,30.3338,30.3338,30.2849,30.2988,55200.0
2015-04-09 10:40:00,43.34,43.34,43.18,43.2,63400.0,30.3058,30.3058,30.194,30.2079,63400.0
2015-04-09 10:50:00,43.21,43.25,43.17,43.25,54400.0,30.2149,30.2429,30.187,30.2429,54400.0
2015-04-09 11:00:00,43.24,43.25,43.18,43.21,45800.0,30.2359,30.2429,30.194,30.2149,45800.0
2015-04-09 11:10:00,43.2,43.23,43.16,43.18,62500.0,30.2079,30.2289,30.18,30.194,62500.0
2015-04-09 11:20:00,43.17,43.2,43.11,43.19,62100.0,30.187,30.2079,30.145,30.2009,62100.0
2015-04-09 11:30:00,43.19,43.27,43.18,43.23,58600.0,30.2009,30.2569,30.194,30.2289,58600.0
2015-04-09 11:40:00,43.23,43.28,43.21,43.25,48900.0,30.2289,30.2639,30.2149,30.2429,48900.0
2015-04-09 11:50:00,43.25,43.26,43.22,43.24,44800.0,30.2429,30.2499,30.2219,30.2359,44800.0
2015-04-09 12:00:00,43.24,43.24,43.22,43.24,38600.0,30.2359,30.2359,30.2219,30.2359,38600.0
2015-04-09 12:10:00,43.24,43.25,43.23,43.23,44500.0,30.2359,30.2429,30.2289,30.2289,44500.0
2015-04-09 12:20:00,43.23,43.28,43.22,43.25,98100.0,30.2289,30.2639,30.2219,30.2429,98100.0
2015-04-09 12:30:00,43.25,43.26,43.23,43.25,78800.0,30.2429,30.2499,30.2289,30.2429,78800.0
2015-04-09 12:40:00,43.25,43.25,43.21,43.23,51200.0,30.2429,30.2429,30.2149,30.2289,51200.0
2015-04-09 12:50:00,43.22,43.29,43.22,43.26,73800.0,30.2219,30.2709,30.2219,30.2499,73800.0
2015-04-09 13:00:00,43.26,43.31,43.24,43.31,103000.0,30.2499,30.2849,30.2359,30.2849,103000.0
2015-04-09 13:10:00,43.32,43.38,43.31,43.38,89800.0,30.2919,30.3338,30.2849,30.3338,89800.0
2015-04-09 13:20:00,43.38,43.43,43.37,43.42,90500.0,30.3338,30.3688,30.3268,30.3618,90500.0
2015-04-09 13:30:00,43.41,43.42,43.35,43.35,76000.0,30.3548,30.3618,30.3128,30.3128,76000.0
2015-04-09 13:40:00,43.35,43.36,43.33,43.35,38700.0,30.3128,30.3198,30.2988,30.3128,38700.0
2015-04-09 13:50:00,43.36,43.37,43.32,43.33,47900.0,30.3198,30.3268,30.2919,30.2988,47900.0
2015-04-09 14:00:00,43.33,43.37,43.32,43.37,54900.0,30.2988,30.3268,30.2919,30.3268,54900.0
2015-04-09 14:10:00,43.37,43.38,43.36,43.38,50100.0,30.3268,30.3338,30.3198,30.3338,50100.0
2015-04-09 14:20:00,43.38,43.38,43.29,43.3,127000.0,30.3338,30.3338,30.2709,30.2779,127000.0
2015-04-09 14:30:00,43.31,43.37,43.29,43.37,71200.0,30.2849,30.3268,30.2709,30.3268,71200.0
2015-04-09 14:40:00,43.37,43.38,43.34,43.34,56100.0,30.3268,30.3338,30.3058,30.3058,56100.0
2015-04-09 14:50:00,43.34,43.4,43.33,43.4,75800.0,30.3058,30.3478,30.2988,30.3478,75800.0
2015-04-09 15:00:00,43.4,43.48,43.39,43.42,94700.0,30.3478,30.4037,30.3408,30.3618,94700.0
2015-04-09 15:10:00,43.42,43.56,43.42,43.52,107800.0,30.3618,30.4597,30.3618,30.4317,107800.0
2015-04-09 15:20:00,43.51,43.56,43.48,43.56,93800.0,30.4247,30.4597,30.4037,30.4597,93800.0
2015-04-09 15:30:00,43.57,43.58,43.48,43.5,75300.0,30.4667,30.4737,30.4037,30.4177,75300.0
2015-04-09 15:40:00,43.51,43.54,43.49,43.53,145800.0,30.4247,30.4457,30.4107,30.4387,145800.0
2015-04-09 15:50:00,43.53,43.59,43.53,43.57,338400.0,30.4387,30.4807,30.4387,30.4667,338400.0
2015-04-10 09:30:00,43.5,43.52,43.31,43.42,176700.0,30.4177,30.4317,30.2849,30.3618,176700.0
2015-04-10 09:40:00,43.42,43.56,43.4,43.55,74500.0,30.3618,30.4597,30.3478,30.4527,74500.0
2015-04-10 09:50:00,43.56,43.58,43.53,43.54,67700.0,30.4597,30.4737,30.4387,30.4457,67700.0
2015-04-10 10:00:00,43.54,43.56,43.49,43.56,78400.0,30.4457,30.4597,30.4107,30.4597,78400.0
2015-04-10 10:10:00,43.56,43.62,43.54,43.57,107400.0,30.4597,30.5016,30.4457,30.4667,107400.0
2015-04-10 10:20:00,43.57,43.58,43.51,43.55,37600.0,30.4667,30.4737,30.4247,30.4527,37600.0
2015-04-10 10:30:00,43.55,43.6,43.54,43.59,42800.0,30.4527,30.4876,30.4457,30.4807,42800.0
2015-04-10 10:40:00,43.58,43.59,43.54,43.58,182000.0,30.4737,30.4807,30.4457,30.4737,182000.0
2015-04-10 10:50:00,43.58,43.64,43.58,43.63,75300.0,30.4737,30.5156,30.4737,30.5086,75300.0
2015-04-10 11:00:00,43.62,43.63,43.58,43.58,36400.0,30.5016,30.5086,30.4737,30.4737,36400.0
2015-04-10 11:10:00,43.58,43.63,43.57,43.62,152300.0,30.4737,30.5086,30.4667,30.5016,152300.0
2015-04-10 11:20:00,43.62,43.68,43.61,43.67,57900.0,30.5016,30.5436,30.4946,30.5366,57900.0
2015-04-10 11:30:00,43.66,43.68,43.64,43.66,33700.0,30.5296,30.5436,30.5156,30.5296,33700.0
2015-04-10 11:40:00,43.66,43.66,43.61,43.62,45100.0,30.5296,30.5296,30.4946,30.5016,45100.0
2015-04-10 11:50:00,43.61,43.63,43.61,43.61,57000.0,30.4946,30.5086,30.4946,30.4946,57000.0
2015-04-10 12:00:00,43.61,43.62,43.59,43.59,51300.0,30.4946,30.5016,30.4807,30.4807,51300.0
2015-04-10 12:10:00,43.6,43.6,43.57,43.59,126600.0,30.4876,30.4876,30.4667,30.4807,126600.0
2015-04-10 12:20:00,43.59,43.62,43.58,43.62,113700.0,30.4807,30.5016,30.4737,30.5016,113700.0
2015-04-10 12:30:00,43.61,43.63,43.6,43.63,60200.0,30.4946,30.5086,30.4876,30.5086,60200.0
2015-04-10 12:40:00,43.62,43.64,43.61,43.62,32900.0,30.5016,30.5156,30.4946,30.5016,32900.0
2015-04-10 12:50:00,43.62,43.64,43.61,43.64,17900.0,30.5016,30.5156,30.4946,30.5156,17900.0
2015-04-10 13:00:00,43.64,43.64,43.63,43.63,29200.0,30.5156,30.5156,30.5086,30.5086,29200.0
2015-04-10 13:10:00,43.63,43.64,43.61,43.62,79100.0,30.5086,30.5156,30.4946,30.5016,79100.0
2015-04-10 13:20:00,43.61,43.62,43.6,43.62,78700.0,30.4946,30.5016,30.4876,30.5016,78700.0
2015-04-10 13:30:00,43.61,43.64,43.61,43.63,38200.0,30.4946,30.5156,30.4946,30.5086,38200.0
2015-04-10 13:40:00,43.63,43.66,43.62,43.66,48800.0,30.5086,30.5296,30.5016,30.5296,48800.0
2015-04-10 13:50:00,43.66,43.66,43.63,43.65,41400.0,30.5296,30.5296,30.5086,30.5226,41400.0
2015-04-10 14:00:00,43.65,43.66,43.64,43.66,56800.0,30.5226,30.5296,30.5156,30.5296,56800.0
2015-04-10 14:10:00,43.66,43.68,43.65,43.66,45900.0,30.5296,30.5436,30.5226,30.5296,45900.0
2015-04-10 14:20:00,43.66,43.66,43.64,43.65,67500.0,30.5296,30.5296,30.5156,30.5226,67500.0
2015-04-10 14:30:00,43.66,43.66,43.63,43.66,92700.0,30.5296,30.5296,30.5086,30.5296,92700.0
2015-04-10 14:40:00,43.66,43.68,43.65,43.67,38000.0,30.5296,30.5436,30.5226,30.5366,38000.0
2015-04-10 14:50:00,43.67,43.71,43.66,43.71,111000.0,30.5366,30.5646,30.5296,30.5646,111000.0
2015-04-10 15:00:00,43.7,43.73,43.7,43.71,79300.0,30.5576,30.5785,30.5576,30.5646,79300.0
2015-04-10 15:10:00,43.71,43.73,43.7,43.73,135200.0,30.5646,30.5785,30.5576,30.5785,135200.0
2015-04-10 15:20:00,43.72,43.74,43.71,43.73,233900.0,30.5716,30.5855,30.5646,30.5785,233900.0
2015-04-10 15:30:00,43.73,43.75,43.7,43.74,183300.0,30.5785,30.5925,30.5576,30.5855,183300.0
2015-04-10 15:40:00,43.74,43.76,43.73,43.76,192200.0,30.5855,30.5995,30.5785,30.5995,192200.0
2015-04-10 15:50:00,43.75,43.76,43.75,43.76,248600.0,30.5925,30.5995,30.5925,30.5995,248600.0
2015-04-13 09:30:00,43.81,43.88,43.66,43.88,158600.0,30.6345,30.6834,30.5296,30.6834,158600.0
2015-04-13 09:40:00,43.87,43.98,43.84,43.92,137800.0,30.6764,30.7534,30.6555,30.7114,137800.0
2015-04-13 09:50:00,43.92,44.02,43.9,43.99,125200.0,30.7114,30.7813,30.6974,30.7604,125200.0
2015-04-13 10:00:00,43.98,44.0,43.95,44.0,81100.0,30.7534,30.7673,30.7324,30.7673,81100.0
2015-04-13 10:10:00,44.0,44.07,43.99,44.01,200800.0,30.7673,30.8163,30.7604,30.7743,200800.0
2015-04-13 10:20:00,44.01,44.06,44.0,44.04,60500.0,30.7743,30.8093,30.7673,30.7953,60500.0
2015-04-13 10:30:00,44.04,44.06,44.03,44.05,103900.0,30.7953,30.8093,30.7883,30.8023,103900.0
2015-04-13 10:40:00,44.05,44.06,44.03,44.06,77800.0,30.8023,30.8093,30.7883,30.8093,77800.0
2015-04-13 10:50:00,44.06,44.09,44.03,44.05,102300.0,30.8093,30.8303,30.7883,30.8023,102300.0
2015-04-13 11:00:00,44.05,44.08,44.04,44.08,49400.0,30.8023,30.8233,30.7953,30.8233,49400.0
2015-04-13 11:10:00,44.08,44.1,44.05,44.09,78900.0,30.8233,30.8373,30.8023,30.8303,78900.0
2015-04-13 11:20:00,44.09,44.14,44.08,44.09,100000.0,30.8303,30.8652,30.8233,30.8303,100000.0
2015-04-13 11:30:00,44.09,44.15,44.08,44.11,57100.0,30.8303,30.8722,30.8233,30.8443,57100.0
2015-04-13 11:40:00,44.12,44.14,44.09,44.11,142100.0,30.8513,30.8652,30.8303,30.8443,142100.0
2015-04-13 11:50:00,44.11,44.18,44.09,44.14,122100.0,30.8443,30.8932,30.8303,30.8652,122100.0
2015-04-13 12:00:00,44.14,44.14,44.09,44.11,49100.0,30.8652,30.8652,30.8303,30.8443,49100.0
2015-04-13 12:10:00,44.1,44.15,44.1,44.12,75100.0,30.8373,30.8722,30.8373,30.8513,75100.0
2015-04-13 12:20:00,44.13,44.13,44.1,44.11,41700.0,30.8583,30.8583,30.8373,30.8443,41700.0
2015-04-13 12:30:00,44.11,44.16,44.1,44.15,330300.0,30.8443,30.8792,30.8373,30.8722,330300.0
2015-04-13 12:40:00,44.16,44.16,44.12,44.12,67800.0,30.8792,30.8792,30.8513,30.8513,67800.0
2015-04-13 12:50:00,44.12,44.15,44.11,44.15,51300.0,30.8513,30.8722,30.8443,30.8722,51300.0
2015-04-13 13:00:00,44.15,44.16,44.14,44.16,130200.0,30.8722,30.8792,30.8652,30.8792,130200.0
2015-04-13 13:10:00,44.16,44.16,44.14,44.16,123800.0,30.8792,30.8792,30.8652,30.8792,123800.0
2015-04-13 13:20:00,44.16,44.16,44.14,44.15,65800.0,30.8792,30.8792,30.8652,30.8722,65800.0
2015-04-13 13:30:00,44.15,44.16,44.12,44.16,202000.0,30.8722,30.8792,30.8513,30.8792,202000.0
2015-04-13 13:40:00,44.16,44.17,44.11,44.14,95100.0,30.8792,30.8862,30.8443,30.8652,95100.0
2015-04-13 13:50:00,44.15,44.16,44.11,44.15,79100.0,30.8722,30.8792,30.8443,30.8722,79100.0
2015-04-13 14:00:00,44.15,44.15,44.13,44.14,287200.0,30.8722,30.8722,30.8583,30.8652,287200.0
2015-04-13 14:10:00,44.14,44.15,44.08,44.08,82500.0,30.8652,30.8722,30.8233,30.8233,82500.0
2015-04-13 14:20:00,44.09,44.09,44.06,44.07,60600.0,30.8303,30.8303,30.8093,30.8163,60600.0
2015-04-13 14:30:00,44.07,44.12,44.06,44.12,93700.0,30.8163,30.8513,30.8093,30.8513,93700.0
2015-04-13 14:40:00,44.12,44.12,44.05,44.05,248800.0,30.8513,30.8513,30.8023,30.8023,248800.0
2015-04-13 14:50:00,44.05,44.11,44.04,44.11,158100.0,30.8023,30.8443,30.7953,30.8443,158100.0
2015-04-13 15:00:00,44.11,44.14,44.08,44.13,106000.0,30.8443,30.8652,30.8233,30.8583,106000.0
2015-04-13 15:10:00,44.13,44.14,44.1,44.1,76600.0,30.8583,30.8652,30.8373,30.8373,76600.0
2015-04-13 15:20:00,44.11,44.11,44.07,44.07,120800.0,30.8443,30.8443,30.8163,30.8163,120800.0
2015-04-13 15:30:00,44.07,44.09,44.07,44.09,88700.0,30.8163,30.8303,30.8163,30.8303,88700.0
2015-04-13 15:40:00,44.09,44.11,44.06,44.09,319500.0,30.8303,30.8443,30.8093,30.8303,319500.0
2015-04-13 15:50:00,44.08,44.11,44.06,44.09,507200.0,30.8233,30.8443,30.8093,30.8303,507200.0
2015-04-14 09:30:00,43.8,44.04,43.7,43.77,319200.0,30.6275,30.7953,30.5576,30.6065,319200.0
2015-04-14 09:40:00,43.78,43.83,43.59,43.61,148800.0,30.6135,30.6485,30.4807,30.4946,148800.0
2015-04-14 09:50:00,43.62,43.64,43.39,43.39,425400.0,30.5016,30.5156,30.3408,30.3408,425400.0
2015-04-14 10:00:00,43.38,43.42,43.32,43.36,251200.0,30.3338,30.3618,30.2919,30.3198,251200.0
2015-04-14 10:10:00,43.36,43.49,43.35,43.39,96100.0,30.3198,30.4107,30.3128,30.3408,96100.0
2015-04-14 10:20:00,43.4,43.44,43.34,43.36,125300.0,30.3478,30.3758,30.3058,30.3198,125300.0
2015-04-14 10:30:00,43.37,43.46,43.36,43.46,146700.0,30.3268,30.3897,30.3198,30.3897,146700.0
2015-04-14 10:40:00,43.46,43.54,43.42,43.54,104700.0,30.3897,30.4457,30.3618,30.4457,104700.0
2015-04-14 10:50:00,43.54,43.54,43.46,43.49,79000.0,30.4457,30.4457,30.3897,30.4107,79000.0
2015-04-14 11:00:00,43.49,43.58,43.43,43.58,84300.0,30.4107,30.4737,30.3688,30.4737,84300.0
2015-04-14 11:10:00,43.58,43.72,43.56,43.66,99800.0,30.4737,30.5716,30.4597,30.5296,99800.0
2015-04-14 11:20:00,43.66,43.67,43.61,43.61,59300.0,30.5296,30.5366,30.4946,30.4946,59300.0
2015-04-14 11:30:00,43.61,43.65,43.6,43.65,69000.0,30.4946,30.5226,30.4876,30.5226,69000.0
2015-04-14 11:40:00,43.65,43.7,43.62,43.64,99100.0,30.5226,30.5576,30.5016,30.5156,99100.0
2015-04-14 11:50:00,43.62,43.68,43.62,43.68,51500.0,30.5016,30.5436,30.5016,30.5436,51500.0
2015-04-14 12:00:00,43.67,43.71,43.65,43.69,67300.0,30.5366,30.5646,30.5226,30.5506,67300.0
2015-04-14 12:10:00,43.69,43.69,43.65,43.66,46000.0,30.5506,30.5506,30.5226,30.5296,46000.0
2015-04-14 12:20:00,43.67,43.67,43.61,43.64,76200.0,30.5366,30.5366,30.4946,30.5156,76200.0
2015-04-14 12:30:00,43.64,43.71,43.63,43.7,313300.0,30.5156,30.5646,30.5086,30.5576,313300.0
2015-04-14 12:40:00,43.71,43.71,43.67,43.67,35600.0,30.5646,30.5646,30.5366,30.5366,35600.0
2015-04-14 12:50:00,43.67,43.69,43.65,43.65,241200.0,30.5366,30.5506,30.5226,30.5226,241200.0
2015-04-14 13:00:00,43.65,43.67,43.62,43.66,47500.0,30.5226,30.5366,30.5016,30.5296,47500.0
2015-04-14 13:10:00,43.66,43.68,43.55,43.56,105300.0,30.5296,30.5436,30.4527,30.4597,105300.0
2015-04-14 13:20:00,43.55,43.6,43.55,43.58,96900.0,30.4527,30.4876,30.4527,30.4737,96900.0
2015-04-14 13:30:00,43.58,43.59,43.53,43.53,137800.0,30.4737,30.4807,30.4387,30.4387,137800.0
2015-04-14 13:40:00,43.54,43.54,43.47,43.51,394800.0,30.4457,30.4457,30.3967,30.4247,394800.0
2015-04-14 13:50:00,43.51,43.54,43.48,43.53,78500.0,30.4247,30.4457,30.4037,30.4387,78500.0
2015-04-14 14:00:00,43.52,43.57,43.49,43.54,115900.0,30.4317,30.4667,30.4107,30.4457,115900.0
2015-04-14 14:10:00,43.55,43.6,43.53,43.59,95500.0,30.4527,30.4876,30.4387,30.4807,95500.0
2015-04-14 14:20:00,43.59,43.59,43.54,43.59,64500.0,30.4807,30.4807,30.4457,30.4807,64500.0
2015-04-14 14:30:00,43.59,43.6,43.51,43.51,140100.0,30.4807,30.4876,30.4247,30.4247,140100.0
2015-04-14 14:40:00,43.51,43.54,43.49,43.54,73100.0,30.4247,30.4457,30.4107,30.4457,73100.0
2015-04-14 14:50:00,43.54,43.6,43.52,43.6,124400.0,30.4457,30.4876,30.4317,30.4876,124400.0
2015-04-14 15:00:00,43.59,43.67,43.59,43.66,195100.0,30.4807,30.5366,30.4807,30.5296,195100.0
2015-04-14 15:10:00,43.67,43.71,43.65,43.65,132300.0,30.5366,30.5646,30.5226,30.5226,132300.0
2015-04-14 15:20:00,43.65,43.66,43.6,43.6,170100.0,30.5226,30.5296,30.4876,30.4876,170100.0
2015-04-14 15:30:00,43.6,43.63,43.55,43.55,258100.0,30.4876,30.5086,30.4527,30.4527,258100.0
2015-04-14 15:40:00,43.55,43.55,43.43,43.48,626200.0,30.4527,30.4527,30.3688,30.4037,626200.0
2015-04-14 15:50:00,43.48,43.55,43.46,43.54,901400.0,30.4037,30.4527,30.3897,30.4457,901400.0
2015-04-15 09:30:00,43.11,43.84,43.04,43.8,684000.0,30.145,30.6555,30.0961,30.6275,684000.0
2015-04-15 09:40:00,43.8,43.88,43.68,43.82,382500.0,30.6275,30.6834,30.5436,30.6415,382500.0
2015-04-15 09:50:00,43.82,43.85,43.54,43.59,516100.0,30.6415,30.6625,30.4457,30.4807,516100.0
2015-04-15 10:00:00,43.6,43.63,43.4,43.51,620500.0,30.4876,30.5086,30.3478,30.4247,620500.0
2015-04-15 10:10:00,43.51,43.53,43.41,43.5,317100.0,30.4247,30.4387,30.3548,30.4177,317100.0
2015-04-15 10:20:00,43.5,43.56,43.47,43.51,178500.0,30.4177,30.4597,30.3967,30.4247,178500.0
2015-04-15 10:30:00,43.51,43.66,43.51,43.64,144000.0,30.4247,30.5296,30.4247,30.5156,144000.0
2015-04-15 10:40:00,43.64,43.66,43.62,43.63,111400.0,30.5156,30.5296,30.5016,30.5086,111400.0
2015-04-15 10:50:00,43.63,43.66,43.63,43.66,108200.0,30.5086,30.5296,30.5086,30.5296,108200.0
2015-04-15 11:00:00,43.66,43.66,43.52,43.52,344500.0,30.5296,30.5296,30.4317,30.4317,344500.0
2015-04-15 11:10:00,43.52,43.53,43.45,43.46,217800.0,30.4317,30.4387,30.3828,30.3897,217800.0
2015-04-15 11:20:00,43.46,43.51,43.46,43.49,110500.0,30.3897,30.4247,30.3897,30.4107,110500.0
2015-04-15 11:30:00,43.5,43.52,43.45,43.48,148100.0,30.4177,30.4317,30.3828,30.4037,148100.0
2015-04-15 11:40:00,43.48,43.6,43.48,43.57,77700.0,30.4037,30.4876,30.4037,30.4667,77700.0
2015-04-15 11:50:00,43.58,43.64,43.57,43.64,66800.0,30.4737,30.5156,30.4667,30.5156,66800.0
2015-04-15 12:00:00,43.64,43.67,43.63,43.64,118600.0,30.5156,30.5366,30.5086,30.5156,118600.0
2015-04-15 12:10:00,43.64,43.67,43.64,43.66,57300.0,30.5156,30.5366,30.5156,30.5296,57300.0
2015-04-15 12:20:00,43.66,43.74,43.66,43.68,210900.0,30.5296,30.5855,30.5296,30.5436,210900.0
2015-04-15 12:30:00,43.68,43.69,43.62,43.68,84500.0,30.5436,30.5506,30.5016,30.5436,84500.0
2015-04-15 12:40:00,43.68,43.73,43.68,43.72,102800.0,30.5436,30.5785,30.5436,30.5716,102800.0
2015-04-15 12:50:00,43.71,43.76,43.66,43.67,144200.0,30.5646,30.5995,30.5296,30.5366,144200.0
2015-04-15 13:00:00,43.66,43.69,43.63,43.63,103500.0,30.5296,30.5506,30.5086,30.5086,103500.0
2015-04-15 13:10:00,43.64,43.7,43.63,43.7,73500.0,30.5156,30.5576,30.5086,30.5576,73500.0
2015-04-15 13:20:00,43.69,43.71,43.69,43.7,154700.0,30.5506,30.5646,30.5506,30.5576,154700.0
2015-04-15 13:30:00,43.7,43.71,43.66,43.66,176800.0,30.5576,30.5646,30.5296,30.5296,176800.0
2015-04-15 13:40:00,43.66,43.71,43.66,43.67,137100.0,30.5296,30.5646,30.5296,30.5366,137100.0
2015-04-15 13:50:00,43.67,43.68,43.63,43.66,73600.0,30.5366,30.5436,30.5086,30.5296,73600.0
2015-04-15 14:00:00,43.66,43.69,43.65,43.69,75000.0,30.5296,30.5506,30.5226,30.5506,75000.0
2015-04-15 14:10:00,43.69,43.7,43.65,43.65,89000.0,30.5506,30.5576,30.5226,30.5226,89000.0
2015-04-15 14:20:00,43.65,43.66,43.6,43.64,107500.0,30.5226,30.5296,30.4876,30.5156,107500.0
2015-04-15 14:30:00,43.64,43.64,43.62,43.64,67400.0,30.5156,30.5156,30.5016,30.5156,67400.0
2015-04-15 14:40:00,43.63,43.71,43.63,43.71,85900.0,30.5086,30.5646,30.5086,30.5646,85900.0
2015-04-15 14:50:00,43.71,43.72,43.7,43.71,95500.0,30.5646,30.5716,30.5576,30.5646,95500.0
2015-04-15 15:00:00,43.71,43.71,43.58,43.59,211600.0,30.5646,30.5646,30.4737,30.4807,211600.0
2015-04-15 15:10:00,43.58,43.6,43.53,43.53,182600.0,30.4737,30.4876,30.4387,30.4387,182600.0
2015-04-15 15:20:00,43.54,43.54,43.47,43.51,293200.0,30.4457,30.4457,30.3967,30.4247,293200.0
2015-04-15 15:30:00,43.51,43.51,43.4,43.4,366800.0,30.4247,30.4247,30.3478,30.3478,366800.0
2015-04-15 15:40:00,43.4,43.41,43.35,43.39,863000.0,30.3478,30.3548,30.3128,30.3408,863000.0
2015-04-15 15:50:00,43.39,43.46,43.35,43.42,1483100.0,30.3408,30.3897,30.3128,30.3618,1483100.0
2015-04-16 09:30:00,43.38,43.38,42.7,42.71,421500.0,30.3338,30.3338,29.8583,29.8653,421500.0
2015-04-16 09:40:00,42.71,42.76,42.52,42.7,521000.0,29.8653,29.9003,29.7324,29.8583,521000.0
2015-04-16 09:50:00,42.7,42.8,42.61,42.64,427500.0,29.8583,29.9282,29.7954,29.8164,427500.0
2015-04-16 10:00:00,42.64,42.66,42.55,42.61,248300.0,29.8164,29.8303,29.7534,29.7954,248300.0
2015-04-16 10:10:00,42.61,42.66,42.55,42.62,539900.0,29.7954,29.8303,29.7534,29.8024,539900.0
2015-04-16 10:20:00,42.63,42.7,42.6,42.69,343400.0,29.8094,29.8583,29.7884,29.8513,343400.0
2015-04-16 10:30:00,42.7,42.77,42.67,42.73,371800.0,29.8583,29.9073,29.8373,29.8793,371800.0
2015-04-16 10:40:00,42.73,42.88,42.71,42.84,167200.0,29.8793,29.9842,29.8653,29.9562,167200.0
2015-04-16 10:50:00,42.84,42.85,42.77,42.8,243300.0,29.9562,29.9632,29.9073,29.9282,243300.0
2015-04-16 11:00:00,42.8,42.93,42.8,42.89,347400.0,29.9282,30.0191,29.9282,29.9912,347400.0
2015-04-16 11:10:00,42.9,42.91,42.85,42.89,168300.0,29.9982,30.0052,29.9632,29.9912,168300.0
2015-04-16 11:20:00,42.9,42.91,42.84,42.89,183700.0,29.9982,30.0052,29.9562,29.9912,183700.0
2015-04-16 11:30:00,42.89,42.89,42.87,42.88,331100.0,29.9912,29.9912,29.9772,29.9842,331100.0
2015-04-16 11:40:00,42.88,42.89,42.82,42.88,172700.0,29.9842,29.9912,29.9422,29.9842,172700.0
2015-04-16 11:50:00,42.88,42.92,42.87,42.89,120500.0,29.9842,30.0121,29.9772,29.9912,120500.0
2015-04-16 12:00:00,42.9,42.97,42.88,42.97,107800.0,29.9982,30.0471,29.9842,30.0471,107800.0
2015-04-16 12:10:00,42.97,43.02,42.96,43.0,191400.0,30.0471,30.0821,30.0401,30.0681,191400.0
2015-04-16 12:20:00,43.0,43.0,42.97,42.98,79700.0,30.0681,30.0681,30.0471,30.0541,79700.0
2015-04-16 12:30:00,42.98,42.99,42.94,42.96,128600.0,30.0541,30.0611,30.0261,30.0401,128600.0
2015-04-16 12:40:00,42.95,42.96,42.86,42.88,152100.0,30.0331,30.0401,29.9702,29.9842,152100.0
2015-04-16 12:50:00,42.88,42.89,42.83,42.84,133500.0,29.9842,29.9912,29.9492,29.9562,133500.0
2015-04-16 13:00:00,42.84,42.85,42.82,42.83,71700.0,29.9562,29.9632,29.9422,29.9492,71700.0
2015-04-16 13:10:00,42.83,42.87,42.82,42.85,149100.0,29.9492,29.9772,29.9422,29.9632,149100.0
2015-04-16 13:20:00,42.85,42.94,42.84,42.92,82500.0,29.9632,30.0261,29.9562,30.0121,82500.0
2015-04-16 13:30:00,42.93,43.0,42.92,43.0,88800.0,30.0191,30.0681,30.0121,30.0681,88800.0
2015-04-16 13:40:00,43.0,43.08,42.99,43.05,162300.0,30.0681,30.124,30.0611,30.1031,162300.0
2015-04-16 13:50:00,43.05,43.11,43.05,43.11,112800.0,30.1031,30.145,30.1031,30.145,112800.0
2015-04-16 14:00:00,43.11,43.11,43.07,43.11,197900.0,30.145,30.145,30.117,30.145,197900.0
2015-04-16 14:10:00,43.1,43.12,43.08,43.11,145100.0,30.138,30.152,30.124,30.145,145100.0
2015-04-16 14:20:00,43.12,43.15,43.11,43.15,137700.0,30.152,30.173,30.145,30.173,137700.0
2015-04-16 14:30:00,43.15,43.24,43.14,43.2,198600.0,30.173,30.2359,30.166,30.2079,198600.0
2015-04-16 14:40:00,43.21,43.21,43.12,43.14,104400.0,30.2149,30.2149,30.152,30.166,104400.0
2015-04-16 14:50:00,43.14,43.16,43.04,43.04,244100.0,30.166,30.18,30.0961,30.0961,244100.0
2015-04-16 15:00:00,43.04,43.11,43.03,43.11,205800.0,30.0961,30.145,30.0891,30.145,205800.0
2015-04-16 15:10:00,43.11,43.15,43.1,43.13,262300.0,30.145,30.173,30.138,30.159,262300.0
2015-04-16 15:20:00,43.12,43.13,42.99,43.0,257100.0,30.152,30.159,30.0611,30.0681,257100.0
2015-04-16 15:30:00,43.0,43.09,42.98,43.08,271800.0,30.0681,30.131,30.0541,30.124,271800.0
2015-04-16 15:40:00,43.08,43.08,42.99,43.0,376600.0,30.124,30.124,30.0611,30.0681,376600.0
2015-04-16 15:50:00,42.99,43.0,42.93,42.95,593500.0,30.0611,30.0681,30.0191,30.0331,593500.0
2015-04-17 09:30:00,42.65,42.75,42.57,42.71,726600.0,29.8233,29.8933,29.7674,29.8653,726600.0
2015-04-17 09:40:00,42.71,42.72,42.5,42.62,362500.0,29.8653,29.8723,29.7185,29.8024,362500.0
2015-04-17 09:50:00,42.62,42.67,42.57,42.58,191100.0,29.8024,29.8373,29.7674,29.7744,191100.0
2015-04-17 10:00:00,42.58,42.61,42.46,42.52,385200.0,29.7744,29.7954,29.6905,29.7324,385200.0
2015-04-17 10:10:00,42.52,42.58,42.49,42.54,253700.0,29.7324,29.7744,29.7115,29.7464,253700.0
2015-04-17 10:20:00,42.53,42.57,42.5,42.55,92600.0,29.7394,29.7674,29.7185,29.7534,92600.0
2015-04-17 10:30:00,42.55,42.64,42.54,42.58,96500.0,29.7534,29.8164,29.7464,29.7744,96500.0
2015-04-17 10:40:00,42.58,42.64,42.52,42.54,97200.0,29.7744,29.8164,29.7324,29.7464,97200.0
2015-04-17 10:50:00,42.54,42.55,42.49,42.5,228700.0,29.7464,29.7534,29.7115,29.7185,228700.0
2015-04-17 11:00:00,42.5,42.51,42.38,42.4,203600.0,29.7185,29.7255,29.6345,29.6485,203600.0
2015-04-17 11:10:00,42.4,42.45,42.39,42.45,99000.0,29.6485,29.6835,29.6415,29.6835,99000.0
2015-04-17 11:20:00,42.45,42.51,42.44,42.5,183700.0,29.6835,29.7255,29.6765,29.7185,183700.0
2015-04-17 11:30:00,42.5,42.52,42.4,42.41,117700.0,29.7185,29.7324,29.6485,29.6555,117700.0
2015-04-17 11:40:00,42.41,42.44,42.36,42.44,75500.0,29.6555,29.6765,29.6206,29.6765,75500.0
2015-04-17 11:50:00,42.44,42.47,42.39,42.45,79000.0,29.6765,29.6975,29.6415,29.6835,79000.0
2015-04-17 12:00:00,42.45,42.49,42.45,42.47,90700.0,29.6835,29.7115,29.6835,29.6975,90700.0
2015-04-17 12:10:00,42.47,42.53,42.46,42.48,68900.0,29.6975,29.7394,29.6905,29.7045,68900.0
2015-04-17 12:20:00,42.49,42.49,42.41,42.44,64600.0,29.7115,29.7115,29.6555,29.6765,64600.0
2015-04-17 12:30:00,42.44,42.5,42.41,42.49,75800.0,29.6765,29.7185,29.6555,29.7115,75800.0
2015-04-17 12:40:00,42.49,42.5,42.44,42.47,64200.0,29.7115,29.7185,29.6765,29.6975,64200.0
2015-04-17 12:50:00,42.47,42.47,42.36,42.41,215500.0,29.6975,29.6975,29.6206,29.6555,215500.0
2015-04-17 13:00:00,42.41,42.46,42.38,42.39,169300.0,29.6555,29.6905,29.6345,29.6415,169300.0
2015-04-17 13:10:00,42.39,42.43,42.37,42.43,107400.0,29.6415,29.6695,29.6276,29.6695,107400.0
2015-04-17 13:20:00,42.43,42.43,42.33,42.37,160400.0,29.6695,29.6695,29.5996,29.6276,160400.0
2015-04-17 13:30:00,42.36,42.37,42.28,42.33,269600.0,29.6206,29.6276,29.5646,29.5996,269600.0
2015-04-17 13:40:00,42.33,42.35,42.29,42.34,81800.0,29.5996,29.6136,29.5716,29.6066,81800.0
2015-04-17 13:50:00,42.34,42.35,42.22,42.28,260600.0,29.6066,29.6136,29.5227,29.5646,260600.0
2015-04-17 14:00:00,42.28,42.31,42.18,42.2,215200.0,29.5646,29.5856,29.4947,29.5087,215200.0
2015-04-17 14:10:00,42.2,42.22,42.12,42.15,286400.0,29.5087,29.5227,29.4527,29.4737,286400.0
2015-04-17 14:20:00,42.14,42.19,42.14,42.17,128600.0,29.4667,29.5017,29.4667,29.4877,128600.0
2015-04-17 14:30:00,42.17,42.28,42.13,42.26,244400.0,29.4877,29.5646,29.4597,29.5506,244400.0
2015-04-17 14:40:00,42.26,42.29,42.23,42.25,149800.0,29.5506,29.5716,29.5297,29.5436,149800.0
2015-04-17 14:50:00,42.25,42.31,42.22,42.3,159700.0,29.5436,29.5856,29.5227,29.5786,159700.0
2015-04-17 15:00:00,42.29,42.36,42.27,42.34,241600.0,29.5716,29.6206,29.5576,29.6066,241600.0
2015-04-17 15:10:00,42.34,42.39,42.33,42.36,149800.0,29.6066,29.6415,29.5996,29.6206,149800.0
2015-04-17 15:20:00,42.37,42.37,42.27,42.33,346600.0,29.6276,29.6276,29.5576,29.5996,346600.0
2015-04-17 15:30:00,42.33,42.48,42.33,42.45,393400.0,29.5996,29.7045,29.5996,29.6835,393400.0
2015-04-17 15:40:00,42.45,42.49,42.38,42.39,471000.0,29.6835,29.7115,29.6345,29.6415,471000.0
2015-04-17 15:50:00,42.39,42.45,42.37,42.43,652200.0,29.6415,29.6835,29.6276,29.6695,652200.0
2015-04-20 09:30:00,42.72,42.83,42.66,42.68,218200.0,29.8723,29.9492,29.8303,29.8443,218200.0
2015-04-20 09:40:00,42.69,42.75,42.6,42.69,219700.0,29.8513,29.8933,29.7884,29.8513,219700.0
2015-04-20 09:50:00,42.69,42.8,42.69,42.75,133000.0,29.8513,29.9282,29.8513,29.8933,133000.0
2015-04-20 10:00:00,42.76,42.76,42.64,42.72,145700.0,29.9003,29.9003,29.8164,29.8723,145700.0
2015-04-20 10:10:00,42.72,42.76,42.7,42.74,84800.0,29.8723,29.9003,29.8583,29.8863,84800.0
2015-04-20 10:20:00,42.74,42.8,42.73,42.78,132100.0,29.8863,29.9282,29.8793,29.9143,132100.0
2015-04-20 10:30:00,42.79,42.87,42.78,42.84,143700.0,29.9212,29.9772,29.9143,29.9562,143700.0
2015-04-20 10:40:00,42.84,42.87,42.79,42.79,143800.0,29.9562,29.9772,29.9212,29.9212,143800.0
2015-04-20 10:50:00,42.8,42.87,42.8,42.87,162500.0,29.9282,29.9772,29.9282,29.9772,162500.0
2015-04-20 11:00:00,42.87,42.92,42.87,42.87,125200.0,29.9772,30.0121,29.9772,29.9772,125200.0
2015-04-20 11:10:00,42.87,42.88,42.82,42.85,114800.0,29.9772,29.9842,29.9422,29.9632,114800.0
2015-04-20 11:20:00,42.85,42.85,42.74,42.74,97200.0,29.9632,29.9632,29.8863,29.8863,97200.0
2015-04-20 11:30:00,42.75,42.8,42.74,42.76,81100.0,29.8933,29.9282,29.8863,29.9003,81100.0
2015-04-20 11:40:00,42.76,42.81,42.75,42.76,78300.0,29.9003,29.9352,29.8933,29.9003,78300.0
2015-04-20 11:50:00,42.77,42.8,42.76,42.78,104100.0,29.9073,29.9282,29.9003,29.9143,104100.0
2015-04-20 12:00:00,42.79,42.8,42.73,42.75,195200.0,29.9212,29.9282,29.8793,29.8933,195200.0
2015-04-20 12:10:00,42.75,42.8,42.74,42.79,36800.0,29.8933,29.9282,29.8863,29.9212,36800.0
2015-04-20 12:20:00,42.79,42.84,42.79,42.83,45900.0,29.9212,29.9562,29.9212,29.9492,45900.0
2015-04-20 12:30:00,42.84,42.84,42.76,42.78,56700.0,29.9562,29.9562,29.9003,29.9143,56700.0
2015-04-20 12:40:00,42.78,42.83,42.78,42.83,31100.0,29.9143,29.9492,29.9143,29.9492,31100.0
2015-04-20 12:50:00,42.83,42.85,42.81,42.84,82800.0,29.9492,29.9632,29.9352,29.9562,82800.0
2015-04-20 13:00:00,42.84,42.86,42.82,42.84,104600.0,29.9562,29.9702,29.9422,29.9562,104600.0
2015-04-20 13:10:00,42.83,42.86,42.82,42.84,75100.0,29.9492,29.9702,29.9422,29.9562,75100.0
2015-04-20 13:20:00,42.84,42.87,42.82,42.87,73000.0,29.9562,29.9772,29.9422,29.9772,73000.0
2015-04-20 13:30:00,42.87,42.9,42.84,42.89,94900.0,29.9772,29.9982,29.9562,29.9912,94900.0
2015-04-20 13:40:00,42.9,42.92,42.88,42.91,76800.0,29.9982,30.0121,29.9842,30.0052,76800.0
2015-04-20 13:50:00,42.91,42.92,42.86,42.87,67900.0,30.0052,30.0121,29.9702,29.9772,67900.0
2015-04-20 14:00:00,42.87,42.89,42.84,42.84,69400.0,29.9772,29.9912,29.9562,29.9562,69400.0
2015-04-20 14:10:00,42.84,42.88,42.83,42.86,128100.0,29.9562,29.9842,29.9492,29.9702,128100.0
2015-04-20 14:20:00,42.87,42.89,42.85,42.86,85800.0,29.9772,29.9912,29.9632,29.9702,85800.0
2015-04-20 14:30:00,42.86,42.87,42.83,42.84,103800.0,29.9702,29.9772,29.9492,29.9562,103800.0
2015-04-20 14:40:00,42.84,42.85,42.81,42.81,116700.0,29.9562,29.9632,29.9352,29.9352,116700.0
2015-04-20 14:50:00,42.81,42.84,42.78,42.84,169000.0,29.9352,29.9562,29.9143,29.9562,169000.0
2015-04-20 15:00:00,42.84,42.91,42.83,42.91,159000.0,29.9562,30.0052,29.9492,30.0052,159000.0
2015-04-20 15:10:00,42.91,42.93,42.9,42.91,113500.0,30.0052,30.0191,29.9982,30.0052,113500.0
2015-04-20 15:20:00,42.92,42.92,42.81,42.82,138500.0,30.0121,30.0121,29.9352,29.9422,138500.0
2015-04-20 15:30:00,42.81,42.85,42.79,42.8,199200.0,29.9352,29.9632,29.9212,29.9282,199200.0
2015-04-20 15:40:00,42.8,42.82,42.77,42.78,230000.0,29.9282,29.9422,29.9073,29.9143,230000.0
2015-04-20 15:50:00,42.79,42.8,42.75,42.75,360700.0,29.9212,29.9282,29.8933,29.8933,360700.0
2015-04-21 09:30:00,42.9,42.99,42.81,42.85,234600.0,29.9982,30.0611,29.9352,29.9632,234600.0
2015-04-21 09:40:00,42.86,42.87,42.76,42.81,148800.0,29.9702,29.9772,29.9003,29.9352,148800.0
2015-04-21 09:50:00,42.82,42.84,42.79,42.8,170400.0,29.9422,29.9562,29.9212,29.9282,170400.0
2015-04-21 10:00:00,42.81,42.85,42.76,42.78,200400.0,29.9352,29.9632,29.9003,29.9143,200400.0
2015-04-21 10:10:00,42.78,42.81,42.75,42.81,158400.0,29.9143,29.9352,29.8933,29.9352,158400.0
2015-04-21 10:20:00,42.8,42.89,42.8,42.87,86400.0,29.9282,29.9912,29.9282,29.9772,86400.0
2015-04-21 10:30:00,42.87,42.87,42.8,42.81,82200.0,29.9772,29.9772,29.9282,29.9352,82200.0
2015-04-21 10:40:00,42.81,42.82,42.74,42.8,104900.0,29.9352,29.9422,29.8863,29.9282,104900.0
2015-04-21 10:50:00,42.79,42.82,42.78,42.78,130100.0,29.9212,29.9422,29.9143,29.9143,130100.0
2015-04-21 11:00:00,42.77,42.87,42.76,42.85,181500.0,29.9073,29.9772,29.9003,29.9632,181500.0
2015-04-21 11:10:00,42.85,42.88,42.84,42.87,131100.0,29.9632,29.9842,29.9562,29.9772,131100.0
2015-04-21 11:20:00,42.86,42.87,42.78,42.78,153700.0,29.9702,29.9772,29.9143,29.9143,153700.0
2015-04-21 11:30:00,42.78,42.82,42.75,42.76,118600.0,29.9143,29.9422,29.8933,29.9003,118600.0
2015-04-21 11:40:00,42.76,42.79,42.69,42.72,89100.0,29.9003,29.9212,29.8513,29.8723,89100.0
2015-04-21 11:50:00,42.72,42.73,42.65,42.68,112700.0,29.8723,29.8793,29.8233,29.8443,112700.0
2015-04-21 12:00:00,42.68,42.7,42.63,42.68,101100.0,29.8443,29.8583,29.8094,29.8443,101100.0
2015-04-21 12:10:00,42.68,42.69,42.62,42.62,64700.0,29.8443,29.8513,29.8024,29.8024,64700.0
2015-04-21 12:20:00,42.63,42.66,42.61,42.65,59900.0,29.8094,29.8303,29.7954,29.8233,59900.0
2015-04-21 12:30:00,42.64,42.65,42.61,42.64,60800.0,29.8164,29.8233,29.7954,29.8164,60800.0
2015-04-21 12:40:00,42.64,42.64,42.55,42.55,99600.0,29.8164,29.8164,29.7534,29.7534,99600.0
2015-04-21 12:50:00,42.55,42.57,42.54,42.57,111700.0,29.7534,29.7674,29.7464,29.7674,111700.0
2015-04-21 13:00:00,42.58,42.61,42.57,42.59,55000.0,29.7744,29.7954,29.7674,29.7814,55000.0
2015-04-21 13:10:00,42.59,42.66,42.58,42.64,94700.0,29.7814,29.8303,29.7744,29.8164,94700.0
2015-04-21 13:20:00,42.64,42.66,42.6,42.61,52000.0,29.8164,29.8303,29.7884,29.7954,52000.0
2015-04-21 13:30:00,42.6,42.61,42.5,42.5,101700.0,29.7884,29.7954,29.7185,29.7185,101700.0
2015-04-21 13:40:00,42.5,42.56,42.5,42.51,115300.0,29.7185,29.7604,29.7185,29.7255,115300.0
2015-04-21 13:50:00,42.5,42.54,42.5,42.51,78400.0,29.7185,29.7464,29.7185,29.7255,78400.0
2015-04-21 14:00:00,42.5,42.51,42.46,42.48,150200.0,29.7185,29.7255,29.6905,29.7045,150200.0
2015-04-21 14:10:00,42.48,42.53,42.46,42.53,192500.0,29.7045,29.7394,29.6905,29.7394,192500.0
2015-04-21 14:20:00,42.53,42.57,42.52,42.56,104900.0,29.7394,29.7674,29.7324,29.7604,104900.0
2015-04-21 14:30:00,42.57,42.58,42.54,42.57,112300.0,29.7674,29.7744,29.7464,29.7674,112300.0
2015-04-21 14:40:00,42.57,42.58,42.54,42.55,113600.0,29.7674,29.7744,29.7464,29.7534,113600.0
2015-04-21 14:50:00,42.55,42.56,42.52,42.53,99800.0,29.7534,29.7604,29.7324,29.7394,99800.0
2015-04-21 15:00:00,42.53,42.58,42.52,42.56,125200.0,29.7394,29.7744,29.7324,29.7604,125200.0
2015-04-21 15:10:00,42.56,42.61,42.54,42.54,118300.0,29.7604,29.7954,29.7464,29.7464,118300.0
2015-04-21 15:20:00,42.55,42.56,42.49,42.51,159800.0,29.7534,29.7604,29.7115,29.7255,159800.0
2015-04-21 15:30:00,42.52,42.55,42.46,42.52,229800.0,29.7324,29.7534,29.6905,29.7324,229800.0
2015-04-21 15:40:00,42.52,42.56,42.49,42.49,223700.0,29.7324,29.7604,29.7115,29.7115,223700.0
2015-04-21 15:50:00,42.49,42.52,42.46,42.49,691500.0,29.7115,29.7324,29.6905,29.7115,691500.0
2015-04-22 09:30:00,42.68,42.71,42.44,42.45,283700.0,29.8443,29.8653,29.6765,29.6835,283700.0
2015-04-22 09:40:00,42.45,42.5,42.34,42.35,307600.0,29.6835,29.7185,29.6066,29.6136,307600.0
2015-04-22 09:50:00,42.35,42.39,42.26,42.34,236300.0,29.6136,29.6415,29.5506,29.6066,236300.0
2015-04-22 10:00:00,42.34,42.45,42.33,42.43,265000.0,29.6066,29.6835,29.5996,29.6695,265000.0
2015-04-22 10:10:00,42.43,42.47,42.37,42.46,190700.0,29.6695,29.6975,29.6276,29.6905,190700.0
2015-04-22 10:20:00,42.46,42.61,42.45,42.59,327400.0,29.6905,29.7954,29.6835,29.7814,327400.0
2015-04-22 10:30:00,42.6,42.64,42.52,42.58,229000.0,29.7884,29.8164,29.7324,29.7744,229000.0
2015-04-22 10:40:00,42.58,42.78,42.57,42.75,400600.0,29.7744,29.9143,29.7674,29.8933,400600.0
2015-04-22 10:50:00,42.76,42.79,42.68,42.69,122400.0,29.9003,29.9212,29.8443,29.8513,122400.0
2015-04-22 11:00:00,42.69,42.73,42.67,42.7,100500.0,29.8513,29.8793,29.8373,29.8583,100500.0
2015-04-22 11:10:00,42.71,42.73,42.64,42.64,125900.0,29.8653,29.8793,29.8164,29.8164,125900.0
2015-04-22 11:20:00,42.65,42.67,42.61,42.64,93500.0,29.8233,29.8373,29.7954,29.8164,93500.0
2015-04-22 11:30:00,42.64,42.71,42.63,42.69,103600.0,29.8164,29.8653,29.8094,29.8513,103600.0
2015-04-22 11:40:00,42.69,42.75,42.66,42.73,67400.0,29.8513,29.8933,29.8303,29.8793,67400.0
2015-04-22 11:50:00,42.73,42.75,42.7,42.75,73100.0,29.8793,29.8933,29.8583,29.8933,73100.0
2015-04-22 12:00:00,42.76,42.77,42.65,42.66,115900.0,29.9003,29.9073,29.8233,29.8303,115900.0
2015-04-22 12:10:00,42.66,42.69,42.64,42.67,61500.0,29.8303,29.8513,29.8164,29.8373,61500.0
2015-04-22 12:20:00,42.66,42.72,42.66,42.7,54200.0,29.8303,29.8723,29.8303,29.8583,54200.0
2015-04-22 12:30:00,42.7,42.71,42.65,42.69,50000.0,29.8583,29.8653,29.8233,29.8513,50000.0
2015-04-22 12:40:00,42.69,42.75,42.67,42.75,49300.0,29.8513,29.8933,29.8373,29.8933,49300.0
2015-04-22 12:50:00,42.75,42.81,42.74,42.79,43100.0,29.8933,29.9352,29.8863,29.9212,43100.0
2015-04-22 13:00:00,42.79,42.8,42.73,42.74,47200.0,29.9212,29.9282,29.8793,29.8863,47200.0
2015-04-22 13:10:00,42.75,42.81,42.74,42.8,51300.0,29.8933,29.9352,29.8863,29.9282,51300.0
2015-04-22 13:20:00,42.8,42.85,42.79,42.82,36700.0,29.9282,29.9632,29.9212,29.9422,36700.0
2015-04-22 13:30:00,42.81,42.85,42.81,42.84,32600.0,29.9352,29.9632,29.9352,29.9562,32600.0
2015-04-22 13:40:00,42.84,42.93,42.83,42.92,99700.0,29.9562,30.0191,29.9492,30.0121,99700.0
2015-04-22 13:50:00,42.91,42.91,42.87,42.89,59100.0,30.0052,30.0052,29.9772,29.9912,59100.0
2015-04-22 14:00:00,42.89,42.95,42.85,42.93,69200.0,29.9912,30.0331,29.9632,30.0191,69200.0
2015-04-22 14:10:00,42.94,42.94,42.87,42.88,53000.0,30.0261,30.0261,29.9772,29.9842,53000.0
2015-04-22 14:20:00,42.87,42.9,42.86,42.88,56200.0,29.9772,29.9982,29.9702,29.9842,56200.0
2015-04-22 14:30:00,42.88,42.9,42.86,42.87,67300.0,29.9842,29.9982,29.9702,29.9772,67300.0
2015-04-22 14:40:00,42.87,42.92,42.87,42.91,65300.0,29.9772,30.0121,29.9772,30.0052,65300.0
2015-04-22 14:50:00,42.91,42.91,42.87,42.87,86000.0,30.0052,30.0052,29.9772,29.9772,86000.0
2015-04-22 15:00:00,42.87,42.91,42.83,42.84,119800.0,29.9772,30.0052,29.9492,29.9562,119800.0
2015-04-22 15:10:00,42.85,42.87,42.81,42.84,91300.0,29.9632,29.9772,29.9352,29.9562,91300.0
2015-04-22 15:20:00,42.84,42.91,42.84,42.88,73000.0,29.9562,30.0052,29.9562,29.9842,73000.0
2015-04-22 15:30:00,42.87,42.88,42.78,42.82,121500.0,29.9772,29.9842,29.9143,29.9422,121500.0
2015-04-22 15:40:00,42.82,42.84,42.78,42.8,143100.0,29.9422,29.9562,29.9143,29.9282,143100.0
2015-04-22 15:50:00,42.8,42.83,42.79,42.82,268700.0,29.9282,29.9492,29.9212,29.9422,268700.0
2015-04-23 09:30:00,42.67,42.71,42.56,42.65,223700.0,29.8373,29.8653,29.7604,29.8233,223700.0
2015-04-23 09:40:00,42.64,42.67,42.55,42.57,216300.0,29.8164,29.8373,29.7534,29.7674,216300.0
2015-04-23 09:50:00,42.56,42.64,42.56,42.61,161000.0,29.7604,29.8164,29.7604,29.7954,161000.0
2015-04-23 10:00:00,42.61,42.68,42.6,42.65,250100.0,29.7954,29.8443,29.7884,29.8233,250100.0
2015-04-23 10:10:00,42.64,42.64,42.55,42.56,228700.0,29.8164,29.8164,29.7534,29.7604,228700.0
2015-04-23 10:20:00,42.56,42.64,42.52,42.63,141600.0,29.7604,29.8164,29.7324,29.8094,141600.0
2015-04-23 10:30:00,42.64,42.69,42.62,42.63,114600.0,29.8164,29.8513,29.8024,29.8094,114600.0
2015-04-23 10:40:00,42.63,42.72,42.62,42.71,102800.0,29.8094,29.8723,29.8024,29.8653,102800.0
2015-04-23 10:50:00,42.71,42.74,42.67,42.68,85800.0,29.8653,29.8863,29.8373,29.8443,85800.0
2015-04-23 11:00:00,42.68,42.75,42.67,42.72,109800.0,29.8443,29.8933,29.8373,29.8723,109800.0
2015-04-23 11:10:00,42.72,42.72,42.64,42.65,75000.0,29.8723,29.8723,29.8164,29.8233,75000.0
2015-04-23 11:20:00,42.65,42.73,42.64,42.72,81600.0,29.8233,29.8793,29.8164,29.8723,81600.0
2015-04-23 11:30:00,42.72,42.78,42.69,42.77,114900.0,29.8723,29.9143,29.8513,29.9073,114900.0
2015-04-23 11:40:00,42.76,42.8,42.76,42.78,198300.0,29.9003,29.9282,29.9003,29.9143,198300.0
2015-04-23 11:50:00,42.79,42.96,42.78,42.88,152700.0,29.9212,30.0401,29.9143,29.9842,152700.0
2015-04-23 12:00:00,42.89,42.93,42.87,42.9,69300.0,29.9912,30.0191,29.9772,29.9982,69300.0
2015-04-23 12:10:00,42.9,42.92,42.89,42.91,55700.0,29.9982,30.0121,29.9912,30.0052,55700.0
2015-04-23 12:20:00,42.91,42.92,42.89,42.9,61800.0,30.0052,30.0121,29.9912,29.9982,61800.0
2015-04-23 12:30:00,42.91,42.98,42.89,42.94,123600.0,30.0052,30.0541,29.9912,30.0261,123600.0
2015-04-23 12:40:00,42.94,42.99,42.91,42.94,126300.0,30.0261,30.0611,30.0052,30.0261,126300.0
2015-04-23 12:50:00,42.93,42.99,42.93,42.96,75200.0,30.0191,30.0611,30.0191,30.0401,75200.0
2015-04-23 13:00:00,42.96,43.0,42.94,42.98,79300.0,30.0401,30.0681,30.0261,30.0541,79300.0
2015-04-23 13:10:00,42.97,42.99,42.93,42.95,58500.0,30.0471,30.0611,30.0191,30.0331,58500.0
2015-04-23 13:20:00,42.95,43.0,42.95,42.97,60900.0,30.0331,30.0681,30.0331,30.0471,60900.0
2015-04-23 13:30:00,42.97,42.97,42.94,42.95,72100.0,30.0471,30.0471,30.0261,30.0331,72100.0
2015-04-23 13:40:00,42.94,42.95,42.91,42.91,53200.0,30.0261,30.0331,30.0052,30.0052,53200.0
2015-04-23 13:50:00,42.91,43.0,42.9,42.98,84700.0,30.0052,30.0681,29.9982,30.0541,84700.0
2015-04-23 14:00:00,42.98,42.99,42.94,42.97,113200.0,30.0541,30.0611,30.0261,30.0471,113200.0
2015-04-23 14:10:00,42.96,42.99,42.95,42.96,84300.0,30.0401,30.0611,30.0331,30.0401,84300.0
2015-04-23 14:20:00,42.96,42.97,42.93,42.94,52300.0,30.0401,30.0471,30.0191,30.0261,52300.0
2015-04-23 14:30:00,42.93,42.94,42.89,42.9,106700.0,30.0191,30.0261,29.9912,29.9982,106700.0
2015-04-23 14:40:00,42.9,42.95,42.9,42.94,89200.0,29.9982,30.0331,29.9982,30.0261,89200.0
2015-04-23 14:50:00,42.94,42.95,42.91,42.94,90100.0,30.0261,30.0331,30.0052,30.0261,90100.0
2015-04-23 15:00:00,42.94,42.95,42.93,42.95,185800.0,30.0261,30.0331,30.0191,30.0331,185800.0
2015-04-23 15:10:00,42.95,42.97,42.93,42.97,277300.0,30.0331,30.0471,30.0191,30.0471,277300.0
2015-04-23 15:20:00,42.97,42.97,42.94,42.94,128200.0,30.0471,30.0471,30.0261,30.0261,128200.0
2015-04-23 15:30:00,42.94,42.95,42.89,42.94,132900.0,30.0261,30.0331,29.9912,30.0261,132900.0
2015-04-23 15:40:00,42.94,42.95,42.87,42.87,238900.0,30.0261,30.0331,29.9772,29.9772,238900.0
2015-04-23 15:50:00,42.87,42.89,42.82,42.83,498200.0,29.9772,29.9912,29.9422,29.9492,498200.0
2015-04-24 09:30:00,42.67,42.86,42.61,42.67,435300.0,29.8373,29.9702,29.7954,29.8373,435300.0
2015-04-24 09:40:00,42.68,42.73,42.54,42.57,214500.0,29.8443,29.8793,29.7464,29.7674,214500.0
2015-04-24 09:50:00,42.57,42.67,42.57,42.64,210700.0,29.7674,29.8373,29.7674,29.8164,210700.0
2015-04-24 10:00:00,42.64,42.68,42.57,42.57,208400.0,29.8164,29.8443,29.7674,29.7674,208400.0
2015-04-24 10:10:00,42.58,42.63,42.55,42.62,238700.0,29.7744,29.8094,29.7534,29.8024,238700.0
2015-04-24 10:20:00,42.62,42.63,42.59,42.6,118900.0,29.8024,29.8094,29.7814,29.7884,118900.0
2015-04-24 10:30:00,42.6,42.64,42.59,42.63,143900.0,29.7884,29.8164,29.7814,29.8094,143900.0
2015-04-24 10:40:00,42.63,42.66,42.58,42.58,224800.0,29.8094,29.8303,29.7744,29.7744,224800.0
2015-04-24 10:50:00,42.58,42.59,42.54,42.57,147400.0,29.7744,29.7814,29.7464,29.7674,147400.0
2015-04-24 11:00:00,42.56,42.58,42.55,42.56,123900.0,29.7604,29.7744,29.7534,29.7604,123900.0
2015-04-24 11:10:00,42.57,42.6,42.55,42.56,123300.0,29.7674,29.7884,29.7534,29.7604,123300.0
2015-04-24 11:20:00,42.56,42.57,42.52,42.55,161100.0,29.7604,29.7674,29.7324,29.7534,161100.0
2015-04-24 11:30:00,42.56,42.6,42.56,42.6,90800.0,29.7604,29.7884,29.7604,29.7884,90800.0
2015-04-24 11:40:00,42.6,42.6,42.54,42.56,111300.0,29.7884,29.7884,29.7464,29.7604,111300.0
2015-04-24 11:50:00,42.55,42.56,42.49,42.53,96200.0,29.7534,29.7604,29.7115,29.7394,96200.0
2015-04-24 12:00:00,42.54,42.61,42.53,42.59,99500.0,29.7464,29.7954,29.7394,29.7814,99500.0
2015-04-24 12:10:00,42.59,42.61,42.58,42.59,77900.0,29.7814,29.7954,29.7744,29.7814,77900.0
2015-04-24 12:20:00,42.6,42.66,42.59,42.64,121800.0,29.7884,29.8303,29.7814,29.8164,121800.0
2015-04-24 12:30:00,42.65,42.69,42.64,42.69,115000.0,29.8233,29.8513,29.8164,29.8513,115000.0
2015-04-24 12:40:00,42.68,42.69,42.66,42.66,71800.0,29.8443,29.8513,29.8303,29.8303,71800.0
2015-04-24 12:50:00,42.66,42.69,42.66,42.67,42600.0,29.8303,29.8513,29.8303,29.8373,42600.0
2015-04-24 13:00:00,42.68,42.69,42.64,42.66,82200.0,29.8443,29.8513,29.8164,29.8303,82200.0
2015-04-24 13:10:00,42.66,42.68,42.63,42.67,69400.0,29.8303,29.8443,29.8094,29.8373,69400.0
2015-04-24 13:20:00,42.67,42.69,42.67,42.69,55400.0,29.8373,29.8513,29.8373,29.8513,55400.0
2015-04-24 13:30:00,42.69,42.7,42.67,42.69,53600.0,29.8513,29.8583,29.8373,29.8513,53600.0
2015-04-24 13:40:00,42.69,42.75,42.68,42.74,51400.0,29.8513,29.8933,29.8443,29.8863,51400.0
2015-04-24 13:50:00,42.74,42.77,42.72,42.75,75300.0,29.8863,29.9073,29.8723,29.8933,75300.0
2015-04-24 14:00:00,42.75,42.77,42.73,42.74,66000.0,29.8933,29.9073,29.8793,29.8863,66000.0
2015-04-24 14:10:00,42.74,42.75,42.73,42.74,58100.0,29.8863,29.8933,29.8793,29.8863,58100.0
2015-04-24 14:20:00,42.74,42.78,42.73,42.77,87100.0,29.8863,29.9143,29.8793,29.9073,87100.0
2015-04-24 14:30:00,42.77,42.78,42.73,42.74,72300.0,29.9073,29.9143,29.8793,29.8863,72300.0
2015-04-24 14:40:00,42.74,42.75,42.69,42.69,154600.0,29.8863,29.8933,29.8513,29.8513,154600.0
2015-04-24 14:50:00,42.7,42.72,42.65,42.7,107300.0,29.8583,29.8723,29.8233,29.8583,107300.0
2015-04-24 15:00:00,42.69,42.72,42.67,42.71,130800.0,29.8513,29.8723,29.8373,29.8653,130800.0
2015-04-24 15:10:00,42.71,42.72,42.69,42.7,87300.0,29.8653,29.8723,29.8513,29.8583,87300.0
2015-04-24 15:20:00,42.69,42.73,42.69,42.71,101100.0,29.8513,29.8793,29.8513,29.8653,101100.0
2015-04-24 15:30:00,42.71,42.74,42.7,42.71,144900.0,29.8653,29.8863,29.8583,29.8653,144900.0
2015-04-24 15:40:00,42.72,42.77,42.71,42.77,211300.0,29.8723,29.9073,29.8653,29.9073,211300.0
2015-04-24 15:50:00,42.76,42.78,42.74,42.74,373100.0,29.9003,29.9143,29.8863,29.8863,373100.0
2015-04-27 09:30:00,42.84,42.94,42.7,42.81,222000.0,29.9562,30.0261,29.8583,29.9352,222000.0
2015-04-27 09:40:00,42.81,42.96,42.79,42.91,228900.0,29.9352,30.0401,29.9212,30.0052,228900.0
2015-04-27 09:50:00,42.91,43.04,42.91,42.99,218700.0,30.0052,30.0961,30.0052,30.0611,218700.0
2015-04-27 10:00:00,43.0,43.02,42.96,43.0,128700.0,30.0681,30.0821,30.0401,30.0681,128700.0
2015-04-27 10:10:00,42.98,42.99,42.93,42.96,167800.0,30.0541,30.0611,30.0191,30.0401,167800.0
2015-04-27 10:20:00,42.96,42.98,42.93,42.97,101100.0,30.0401,30.0541,30.0191,30.0471,101100.0
2015-04-27 10:30:00,42.98,42.98,42.92,42.95,105100.0,30.0541,30.0541,30.0121,30.0331,105100.0
2015-04-27 10:40:00,42.95,42.96,42.91,42.92,122700.0,30.0331,30.0401,30.0052,30.0121,122700.0
2015-04-27 10:50:00,42.92,42.93,42.8,42.87,96600.0,30.0121,30.0191,29.9282,29.9772,96600.0
2015-04-27 11:00:00,42.86,42.89,42.77,42.83,110200.0,29.9702,29.9912,29.9073,29.9492,110200.0
2015-04-27 11:10:00,42.83,42.83,42.79,42.82,56300.0,29.9492,29.9492,29.9212,29.9422,56300.0
2015-04-27 11:20:00,42.82,42.88,42.81,42.85,104800.0,29.9422,29.9842,29.9352,29.9632,104800.0
2015-04-27 11:30:00,42.84,42.92,42.84,42.89,128500.0,29.9562,30.0121,29.9562,29.9912,128500.0
2015-04-27 11:40:00,42.89,42.92,42.84,42.86,78700.0,29.9912,30.0121,29.9562,29.9702,78700.0
2015-04-27 11:50:00,42.87,42.9,42.85,42.89,81900.0,29.9772,29.9982,29.9632,29.9912,81900.0
2015-04-27 12:00:00,42.89,42.93,42.88,42.9,104500.0,29.9912,30.0191,29.9842,29.9982,104500.0
2015-04-27 12:10:00,42.91,42.91,42.78,42.78,141700.0,30.0052,30.0052,29.9143,29.9143,141700.0
2015-04-27 12:20:00,42.77,42.84,42.77,42.81,91700.0,29.9073,29.9562,29.9073,29.9352,91700.0
2015-04-27 12:30:00,42.82,42.83,42.76,42.79,102900.0,29.9422,29.9492,29.9003,29.9212,102900.0
2015-04-27 12:40:00,42.78,42.79,42.74,42.76,59700.0,29.9143,29.9212,29.8863,29.9003,59700.0
2015-04-27 12:50:00,42.77,42.77,42.69,42.7,78400.0,29.9073,29.9073,29.8513,29.8583,78400.0
2015-04-27 13:00:00,42.7,42.7,42.66,42.7,111200.0,29.8583,29.8583,29.8303,29.8583,111200.0
2015-04-27 13:10:00,42.7,42.7,42.63,42.65,70800.0,29.8583,29.8583,29.8094,29.8233,70800.0
2015-04-27 13:20:00,42.65,42.7,42.6,42.7,65600.0,29.8233,29.8583,29.7884,29.8583,65600.0
2015-04-27 13:30:00,42.7,42.72,42.67,42.71,88700.0,29.8583,29.8723,29.8373,29.8653,88700.0
2015-04-27 13:40:00,42.71,42.71,42.65,42.67,61200.0,29.8653,29.8653,29.8233,29.8373,61200.0
2015-04-27 13:50:00,42.67,42.71,42.67,42.7,48100.0,29.8373,29.8653,29.8373,29.8583,48100.0
2015-04-27 14:00:00,42.7,42.74,42.69,42.73,63300.0,29.8583,29.8863,29.8513,29.8793,63300.0
2015-04-27 14:10:00,42.73,42.73,42.68,42.73,69700.0,29.8793,29.8793,29.8443,29.8793,69700.0
2015-04-27 14:20:00,42.72,42.76,42.7,42.76,47900.0,29.8723,29.9003,29.8583,29.9003,47900.0
2015-04-27 14:30:00,42.76,42.76,42.65,42.66,91600.0,29.9003,29.9003,29.8233,29.8303,91600.0
2015-04-27 14:40:00,42.66,42.76,42.66,42.73,115200.0,29.8303,29.9003,29.8303,29.8793,115200.0
2015-04-27 14:50:00,42.73,42.73,42.68,42.68,152000.0,29.8793,29.8793,29.8443,29.8443,152000.0
2015-04-27 15:00:00,42.69,42.75,42.68,42.72,63100.0,29.8513,29.8933,29.8443,29.8723,63100.0
2015-04-27 15:10:00,42.72,42.74,42.64,42.65,120000.0,29.8723,29.8863,29.8164,29.8233,120000.0
2015-04-27 15:20:00,42.65,42.71,42.65,42.7,92500.0,29.8233,29.8653,29.8233,29.8583,92500.0
2015-04-27 15:30:00,42.7,42.7,42.63,42.67,111300.0,29.8583,29.8583,29.8094,29.8373,111300.0
2015-04-27 15:40:00,42.67,42.68,42.57,42.6,191900.0,29.8373,29.8443,29.7674,29.7884,191900.0
2015-04-27 15:50:00,42.59,42.6,42.54,42.57,570200.0,29.7814,29.7884,29.7464,29.7674,570200.0
2015-04-28 09:30:00,42.56,42.75,42.53,42.62,327100.0,29.7604,29.8933,29.7394,29.8024,327100.0
2015-04-28 09:40:00,42.63,42.69,42.59,42.63,226100.0,29.8094,29.8513,29.7814,29.8094,226100.0
2015-04-28 09:50:00,42.64,42.75,42.64,42.65,254600.0,29.8164,29.8933,29.8164,29.8233,254600.0
2015-04-28 10:00:00,42.64,42.66,42.48,42.5,201000.0,29.8164,29.8303,29.7045,29.7185,201000.0
2015-04-28 10:10:00,42.49,42.5,42.4,42.46,137300.0,29.7115,29.7185,29.6485,29.6905,137300.0
2015-04-28 10:20:00,42.47,42.51,42.44,42.5,181800.0,29.6975,29.7255,29.6765,29.7185,181800.0
2015-04-28 10:30:00,42.5,42.57,42.48,42.56,101600.0,29.7185,29.7674,29.7045,29.7604,101600.0
2015-04-28 10:40:00,42.56,42.63,42.53,42.55,102700.0,29.7604,29.8094,29.7394,29.7534,102700.0
2015-04-28 10:50:00,42.55,42.59,42.5,42.52,103200.0,29.7534,29.7814,29.7185,29.7324,103200.0
2015-04-28 11:00:00,42.53,42.65,42.52,42.63,172400.0,29.7394,29.8233,29.7324,29.8094,172400.0
2015-04-28 11:10:00,42.63,42.66,42.59,42.59,78900.0,29.8094,29.8303,29.7814,29.7814,78900.0
2015-04-28 11:20:00,42.59,42.65,42.57,42.64,102200.0,29.7814,29.8233,29.7674,29.8164,102200.0
2015-04-28 11:30:00,42.64,42.78,42.64,42.71,109100.0,29.8164,29.9143,29.8164,29.8653,109100.0
2015-04-28 11:40:00,42.72,42.72,42.64,42.72,76500.0,29.8723,29.8723,29.8164,29.8723,76500.0
2015-04-28 11:50:00,42.71,42.72,42.64,42.67,77600.0,29.8653,29.8723,29.8164,29.8373,77600.0
2015-04-28 12:00:00,42.67,42.71,42.66,42.7,63100.0,29.8373,29.8653,29.8303,29.8583,63100.0
2015-04-28 12:10:00,42.7,42.73,42.66,42.66,86600.0,29.8583,29.8793,29.8303,29.8303,86600.0
2015-04-28 12:20:00,42.66,42.73,42.65,42.68,107400.0,29.8303,29.8793,29.8233,29.8443,107400.0
2015-04-28 12:30:00,42.69,42.74,42.66,42.66,78900.0,29.8513,29.8863,29.8303,29.8303,78900.0
2015-04-28 12:40:00,42.66,42.73,42.66,42.69,92300.0,29.8303,29.8793,29.8303,29.8513,92300.0
2015-04-28 12:50:00,42.7,42.74,42.69,42.69,113100.0,29.8583,29.8863,29.8513,29.8513,113100.0
2015-04-28 13:00:00,42.69,42.73,42.69,42.7,94600.0,29.8513,29.8793,29.8513,29.8583,94600.0
2015-04-28 13:10:00,42.71,42.74,42.7,42.71,87500.0,29.8653,29.8863,29.8583,29.8653,87500.0
2015-04-28 13:20:00,42.72,42.8,42.71,42.78,204100.0,29.8723,29.9282,29.8653,29.9143,204100.0
2015-04-28 13:30:00,42.78,42.79,42.75,42.79,68500.0,29.9143,29.9212,29.8933,29.9212,68500.0
2015-04-28 13:40:00,42.78,42.82,42.78,42.82,60300.0,29.9143,29.9422,29.9143,29.9422,60300.0
2015-04-28 13:50:00,42.82,42.83,42.81,42.82,62900.0,29.9422,29.9492,29.9352,29.9422,62900.0
2015-04-28 14:00:00,42.82,42.82,42.73,42.75,63400.0,29.9422,29.9422,29.8793,29.8933,63400.0
2015-04-28 14:10:00,42.75,42.81,42.75,42.78,68400.0,29.8933,29.9352,29.8933,29.9143,68400.0
2015-04-28 14:20:00,42.78,42.81,42.75,42.81,58000.0,29.9143,29.9352,29.8933,29.9352,58000.0
2015-04-28 14:30:00,42.8,42.85,42.79,42.85,74900.0,29.9282,29.9632,29.9212,29.9632,74900.0
2015-04-28 14:40:00,42.84,42.89,42.84,42.86,75300.0,29.9562,29.9912,29.9562,29.9702,75300.0
2015-04-28 14:50:00,42.86,42.89,42.85,42.88,67000.0,29.9702,29.9912,29.9632,29.9842,67000.0
2015-04-28 15:00:00,42.88,42.96,42.86,42.95,107500.0,29.9842,30.0401,29.9702,30.0331,107500.0
2015-04-28 15:10:00,42.95,42.96,42.91,42.91,101100.0,30.0331,30.0401,30.0052,30.0052,101100.0
2015-04-28 15:20:00,42.9,42.91,42.89,42.9,139600.0,29.9982,30.0052,29.9912,29.9982,139600.0
2015-04-28 15:30:00,42.9,42.92,42.89,42.91,130200.0,29.9982,30.0121,29.9912,30.0052,130200.0
2015-04-28 15:40:00,42.91,42.91,42.81,42.82,238900.0,30.0052,30.0052,29.9352,29.9422,238900.0
2015-04-28 15:50:00,42.82,42.88,42.81,42.88,564000.0,29.9422,29.9842,29.9352,29.9842,564000.0
2015-04-29 09:30:00,42.7,43.03,42.69,42.98,260200.0,29.8583,30.0891,29.8513,30.0541,260200.0
2015-04-29 09:40:00,42.99,43.17,42.99,43.09,177600.0,30.0611,30.187,30.0611,30.131,177600.0
2015-04-29 09:50:00,43.09,43.13,42.99,43.01,220400.0,30.131,30.159,30.0611,30.0751,220400.0
2015-04-29 10:00:00,43.02,43.07,42.88,42.9,220400.0,30.0821,30.117,29.9842,29.9982,220400.0
2015-04-29 10:10:00,42.9,42.98,42.89,42.97,118300.0,29.9982,30.0541,29.9912,30.0471,118300.0
2015-04-29 10:20:00,42.96,42.97,42.88,42.9,132400.0,30.0401,30.0471,29.9842,29.9982,132400.0
2015-04-29 10:30:00,42.9,43.04,42.89,43.03,117000.0,29.9982,30.0961,29.9912,30.0891,117000.0
2015-04-29 10:40:00,43.03,43.05,43.0,43.02,81400.0,30.0891,30.1031,30.0681,30.0821,81400.0
2015-04-29 10:50:00,43.02,43.04,42.91,42.99,108800.0,30.0821,30.0961,30.0052,30.0611,108800.0
2015-04-29 11:00:00,43.0,43.11,43.0,43.11,81500.0,30.0681,30.145,30.0681,30.145,81500.0
2015-04-29 11:10:00,43.11,43.12,43.05,43.07,84400.0,30.145,30.152,30.1031,30.117,84400.0
2015-04-29 11:20:00,43.07,43.09,43.01,43.02,79900.0,30.117,30.131,30.0751,30.0821,79900.0
2015-04-29 11:30:00,43.03,43.05,42.95,42.97,88000.0,30.0891,30.1031,30.0331,30.0471,88000.0
2015-04-29 11:40:00,42.97,42.99,42.95,42.97,45300.0,30.0471,30.0611,30.0331,30.0471,45300.0
2015-04-29 11:50:00,42.97,42.97,42.92,42.94,84600.0,30.0471,30.0471,30.0121,30.0261,84600.0
2015-04-29 12:00:00,42.94,42.98,42.92,42.93,61900.0,30.0261,30.0541,30.0121,30.0191,61900.0
2015-04-29 12:10:00,42.93,42.93,42.85,42.86,74700.0,30.0191,30.0191,29.9632,29.9702,74700.0
2015-04-29 12:20:00,42.86,42.91,42.83,42.85,42900.0,29.9702,30.0052,29.9492,29.9632,42900.0
2015-04-29 12:30:00,42.85,42.89,42.81,42.85,57400.0,29.9632,29.9912,29.9352,29.9632,57400.0
2015-04-29 12:40:00,42.85,42.86,42.81,42.86,92300.0,29.9632,29.9702,29.9352,29.9702,92300.0
2015-04-29 12:50:00,42.86,42.93,42.85,42.89,104400.0,29.9702,30.0191,29.9632,29.9912,104400.0
2015-04-29 13:00:00,42.89,42.89,42.81,42.83,78000.0,29.9912,29.9912,29.9352,29.9492,78000.0
2015-04-29 13:10:00,42.83,42.85,42.79,42.83,86500.0,29.9492,29.9632,29.9212,29.9492,86500.0
2015-04-29 13:20:00,42.83,42.83,42.76,42.78,90100.0,29.9492,29.9492,29.9003,29.9143,90100.0
2015-04-29 13:30:00,42.79,42.81,42.77,42.81,78400.0,29.9212,29.9352,29.9073,29.9352,78400.0
2015-04-29 13:40:00,42.81,42.87,42.8,42.87,68500.0,29.9352,29.9772,29.9282,29.9772,68500.0
2015-04-29 13:50:00,42.87,42.92,42.84,42.88,93900.0,29.9772,30.0121,29.9562,29.9842,93900.0
2015-04-29 14:00:00,42.88,42.99,42.77,42.92,138200.0,29.9842,30.0611,29.9073,30.0121,138200.0
2015-04-29 14:10:00,42.91,43.05,42.84,43.02,134400.0,30.0052,30.1031,29.9562,30.0821,134400.0
2015-04-29 14:20:00,43.02,43.15,43.01,43.14,286500.0,30.0821,30.173,30.0751,30.166,286500.0
2015-04-29 14:30:00,43.14,43.22,43.11,43.18,211100.0,30.166,30.2219,30.145,30.194,211100.0
2015-04-29 14:40:00,43.19,43.21,43.04,43.05,156700.0,30.2009,30.2149,30.0961,30.1031,156700.0
2015-04-29 14:50:00,43.05,43.06,42.99,43.0,130800.0,30.1031,30.11,30.0611,30.0681,130800.0
2015-04-29 15:00:00,43.0,43.05,42.93,42.97,102200.0,30.0681,30.1031,30.0191,30.0471,102200.0
2015-04-29 15:10:00,42.96,43.03,42.9,43.01,119800.0,30.0401,30.0891,29.9982,30.0751,119800.0
2015-04-29 15:20:00,43.0,43.07,43.0,43.01,204100.0,30.0681,30.117,30.0681,30.0751,204100.0
2015-04-29 15:30:00,43.01,43.13,43.01,43.11,110300.0,30.0751,30.159,30.0751,30.145,110300.0
2015-04-29 15:40:00,43.11,43.11,42.97,42.99,157700.0,30.145,30.145,30.0471,30.0611,157700.0
2015-04-29 15:50:00,42.99,43.01,42.94,42.98,316800.0,30.0611,30.0751,30.0261,30.0541,316800.0
2015-04-30 09:30:00,42.94,43.04,42.79,42.84,391900.0,30.0261,30.0961,29.9212,29.9562,391900.0
2015-04-30 09:40:00,42.84,42.94,42.77,42.8,252100.0,29.9562,30.0261,29.9073,29.9282,252100.0
2015-04-30 09:50:00,42.79,42.8,42.68,42.69,233400.0,29.9212,29.9282,29.8443,29.8513,233400.0
2015-04-30 10:00:00,42.69,42.69,42.59,42.66,185700.0,29.8513,29.8513,29.7814,29.8303,185700.0
2015-04-30 10:10:00,42.66,42.77,42.64,42.75,221000.0,29.8303,29.9073,29.8164,29.8933,221000.0
2015-04-30 10:20:00,42.75,42.79,42.71,42.75,146200.0,29.8933,29.9212,29.8653,29.8933,146200.0
2015-04-30 10:30:00,42.76,42.84,42.75,42.79,141700.0,29.9003,29.9562,29.8933,29.9212,141700.0
2015-04-30 10:40:00,42.79,42.89,42.76,42.86,85800.0,29.9212,29.9912,29.9003,29.9702,85800.0
2015-04-30 10:50:00,42.87,42.89,42.77,42.88,101400.0,29.9772,29.9912,29.9073,29.9842,101400.0
2015-04-30 11:00:00,42.88,43.04,42.88,43.0,112700.0,29.9842,30.0961,29.9842,30.0681,112700.0
2015-04-30 11:10:00,43.0,43.07,42.99,43.05,97500.0,30.0681,30.117,30.0611,30.1031,97500.0
2015-04-30 11:20:00,43.05,43.11,43.03,43.11,76400.0,30.1031,30.145,30.0891,30.145,76400.0
2015-04-30 11:30:00,43.12,43.18,43.08,43.1,110000.0,30.152,30.194,30.124,30.138,110000.0
2015-04-30 11:40:00,43.11,43.11,43.06,43.09,56900.0,30.145,30.145,30.11,30.131,56900.0
2015-04-30 11:50:00,43.09,43.09,42.98,42.98,116900.0,30.131,30.131,30.0541,30.0541,116900.0
2015-04-30 12:00:00,42.98,43.0,42.93,42.95,100400.0,30.0541,30.0681,30.0191,30.0331,100400.0
2015-04-30 12:10:00,42.95,43.0,42.93,42.99,51000.0,30.0331,30.0681,30.0191,30.0611,51000.0
2015-04-30 12:20:00,42.99,43.02,42.96,42.97,43100.0,30.0611,30.0821,30.0401,30.0471,43100.0
2015-04-30 12:30:00,42.97,42.97,42.9,42.93,61700.0,30.0471,30.0471,29.9982,30.0191,61700.0
2015-04-30 12:40:00,42.94,42.96,42.89,42.94,75100.0,30.0261,30.0401,29.9912,30.0261,75100.0
2015-04-30 12:50:00,42.95,42.99,42.89,42.99,96100.0,30.0331,30.0611,29.9912,30.0611,96100.0
2015-04-30 13:00:00,42.99,43.07,42.97,43.04,80000.0,30.0611,30.117,30.0471,30.0961,80000.0
2015-04-30 13:10:00,43.04,43.06,42.98,43.03,54400.0,30.0961,30.11,30.0541,30.0891,54400.0
2015-04-30 13:20:00,43.03,43.05,43.0,43.04,52300.0,30.0891,30.1031,30.0681,30.0961,52300.0
2015-04-30 13:30:00,43.04,43.09,43.03,43.06,78800.0,30.0961,30.131,30.0891,30.11,78800.0
2015-04-30 13:40:00,43.06,43.11,43.04,43.07,68600.0,30.11,30.145,30.0961,30.117,68600.0
2015-04-30 13:50:00,43.07,43.11,43.05,43.08,52500.0,30.117,30.145,30.1031,30.124,52500.0
2015-04-30 14:00:00,43.08,43.08,43.0,43.04,97700.0,30.124,30.124,30.0681,30.0961,97700.0
2015-04-30 14:10:00,43.04,43.08,43.02,43.06,63700.0,30.0961,30.124,30.0821,30.11,63700.0
2015-04-30 14:20:00,43.06,43.07,42.93,42.94,131600.0,30.11,30.117,30.0191,30.0261,131600.0
2015-04-30 14:30:00,42.94,42.94,42.89,42.91,71000.0,30.0261,30.0261,29.9912,30.0052,71000.0
2015-04-30 14:40:00,42.92,42.94,42.88,42.89,76800.0,30.0121,30.0261,29.9842,29.9912,76800.0
2015-04-30 14:50:00,42.89,42.89,42.8,42.83,114500.0,29.9912,29.9912,29.9282,29.9492,114500.0
2015-04-30 15:00:00,42.82,42.84,42.7,42.75,260600.0,29.9422,29.9562,29.8583,29.8933,260600.0
2015-04-30 15:10:00,42.75,42.84,42.71,42.82,249400.0,29.8933,29.9562,29.8653,29.9422,249400.0
2015-04-30 15:20:00,42.82,42.86,42.75,42.83,174700.0,29.9422,29.9702,29.8933,29.9492,174700.0
2015-04-30 15:30:00,42.83,42.92,42.79,42.89,178900.0,29.9492,30.0121,29.9212,29.9912,178900.0
2015-04-30 15:40:00,42.88,42.88,42.79,42.82,209400.0,29.9842,29.9842,29.9212,29.9422,209400.0
2015-04-30 15:50:00,42.83,42.86,42.79,42.85,361600.0,29.9492,29.9702,29.9212,29.9632,361600.0
2015-05-01 09:30:00,43.0,43.19,42.99,43.04,241000.0,30.0681,30.2009,30.0611,30.0961,241000.0
2015-05-01 09:40:00,43.04,43.08,42.97,43.0,61500.0,30.0961,30.124,30.0471,30.0681,61500.0
2015-05-01 09:50:00,43.01,43.03,42.91,42.92,101600.0,30.0751,30.0891,30.0052,30.0121,101600.0
2015-05-01 10:00:00,42.92,43.0,42.87,42.9,171000.0,30.0121,30.0681,29.9772,29.9982,171000.0
2015-05-01 10:10:00,42.9,43.05,42.89,43.04,144800.0,29.9982,30.1031,29.9912,30.0961,144800.0
2015-05-01 10:20:00,43.04,43.06,42.97,43.0,79600.0,30.0961,30.11,30.0471,30.0681,79600.0
2015-05-01 10:30:00,43.0,43.02,42.92,42.93,59200.0,30.0681,30.0821,30.0121,30.0191,59200.0
2015-05-01 10:40:00,42.93,42.93,42.83,42.86,64700.0,30.0191,30.0191,29.9492,29.9702,64700.0
2015-05-01 10:50:00,42.86,42.87,42.8,42.82,64600.0,29.9702,29.9772,29.9282,29.9422,64600.0
2015-05-01 11:00:00,42.82,42.87,42.82,42.84,65100.0,29.9422,29.9772,29.9422,29.9562,65100.0
2015-05-01 11:10:00,42.85,42.86,42.79,42.82,56800.0,29.9632,29.9702,29.9212,29.9422,56800.0
2015-05-01 11:20:00,42.83,42.95,42.81,42.95,71600.0,29.9492,30.0331,29.9352,30.0331,71600.0
2015-05-01 11:30:00,42.95,42.96,42.86,42.88,48900.0,30.0331,30.0401,29.9702,29.9842,48900.0
2015-05-01 11:40:00,42.88,42.88,42.77,42.78,41600.0,29.9842,29.9842,29.9073,29.9143,41600.0
2015-05-01 11:50:00,42.78,42.87,42.77,42.83,30800.0,29.9143,29.9772,29.9073,29.9492,30800.0
2015-05-01 12:00:00,42.83,42.85,42.76,42.82,52500.0,29.9492,29.9632,29.9003,29.9422,52500.0
2015-05-01 12:10:00,42.81,42.84,42.79,42.84,28500.0,29.9352,29.9562,29.9212,29.9562,28500.0
2015-05-01 12:20:00,42.84,42.9,42.82,42.89,31200.0,29.9562,29.9982,29.9422,29.9912,31200.0
2015-05-01 12:30:00,42.89,42.92,42.87,42.89,47200.0,29.9912,30.0121,29.9772,29.9912,47200.0
2015-05-01 12:40:00,42.88,42.91,42.84,42.89,31500.0,29.9842,30.0052,29.9562,29.9912,31500.0
2015-05-01 12:50:00,42.89,42.91,42.86,42.9,25300.0,29.9912,30.0052,29.9702,29.9982,25300.0
2015-05-01 13:00:00,42.9,42.94,42.87,42.9,31300.0,29.9982,30.0261,29.9772,29.9982,31300.0
2015-05-01 13:10:00,42.89,42.94,42.88,42.93,40200.0,29.9912,30.0261,29.9842,30.0191,40200.0
2015-05-01 13:20:00,42.93,42.94,42.87,42.89,68600.0,30.0191,30.0261,29.9772,29.9912,68600.0
2015-05-01 13:30:00,42.89,42.93,42.86,42.91,31000.0,29.9912,30.0191,29.9702,30.0052,31000.0
2015-05-01 13:40:00,42.91,42.93,42.85,42.91,38100.0,30.0052,30.0191,29.9632,30.0052,38100.0
2015-05-01 13:50:00,42.91,42.99,42.9,42.97,115200.0,30.0052,30.0611,29.9982,30.0471,115200.0
2015-05-01 14:00:00,42.97,42.98,42.95,42.97,33700.0,30.0471,30.0541,30.0331,30.0471,33700.0
2015-05-01 14:10:00,42.97,42.99,42.94,42.96,31600.0,30.0471,30.0611,30.0261,30.0401,31600.0
2015-05-01 14:20:00,42.96,43.0,42.94,43.0,49300.0,30.0401,30.0681,30.0261,30.0681,49300.0
2015-05-01 14:30:00,43.0,43.0,42.94,42.95,116200.0,30.0681,30.0681,30.0261,30.0331,116200.0
2015-05-01 14:40:00,42.94,42.95,42.9,42.91,80800.0,30.0261,30.0331,29.9982,30.0052,80800.0
2015-05-01 14:50:00,42.91,42.92,42.86,42.89,84400.0,30.0052,30.0121,29.9702,29.9912,84400.0
2015-05-01 15:00:00,42.89,42.9,42.87,42.87,89100.0,29.9912,29.9982,29.9772,29.9772,89100.0
2015-05-01 15:10:00,42.87,42.88,42.86,42.87,73800.0,29.9772,29.9842,29.9702,29.9772,73800.0
2015-05-01 15:20:00,42.86,42.87,42.81,42.82,76100.0,29.9702,29.9772,29.9352,29.9422,76100.0
2015-05-01 15:30:00,42.82,42.83,42.79,42.8,128700.0,29.9422,29.9492,29.9212,29.9282,128700.0
2015-05-01 15:40:00,42.8,42.88,42.8,42.84,204200.0,29.9282,29.9842,29.9282,29.9562,204200.0
2015-05-01 15:50:00,42.84,42.91,42.84,42.89,267700.0,29.9562,30.0052,29.9562,29.9912,267700.0
2015-05-04 09:30:00,43.07,43.08,42.97,43.06,139900.0,30.117,30.124,30.0471,30.11,139900.0
2015-05-04 09:40:00,43.08,43.13,43.02,43.08,89700.0,30.124,30.159,30.0821,30.124,89700.0
2015-05-04 09:50:00,43.09,43.15,43.06,43.08,91400.0,30.131,30.173,30.11,30.124,91400.0
2015-05-04 10:00:00,43.08,43.16,43.07,43.15,71200.0,30.124,30.18,30.117,30.173,71200.0
2015-05-04 10:10:00,43.15,43.17,43.12,43.13,126300.0,30.173,30.187,30.152,30.159,126300.0
2015-05-04 10:20:00,43.13,43.19,43.11,43.17,89800.0,30.159,30.2009,30.145,30.187,89800.0
2015-05-04 10:30:00,43.18,43.19,43.15,43.18,39500.0,30.194,30.2009,30.173,30.194,39500.0
2015-05-04 10:40:00,43.18,43.21,43.17,43.2,50500.0,30.194,30.2149,30.187,30.2079,50500.0
2015-05-04 10:50:00,43.2,43.25,43.17,43.23,59400.0,30.2079,30.2429,30.187,30.2289,59400.0
2015-05-04 11:00:00,43.23,43.29,43.22,43.27,131100.0,30.2289,30.2709,30.2219,30.2569,131100.0
2015-05-04 11:10:00,43.27,43.3,43.27,43.29,73000.0,30.2569,30.2779,30.2569,30.2709,73000.0
2015-05-04 11:20:00,43.29,43.35,43.29,43.34,91800.0,30.2709,30.3128,30.2709,30.3058,91800.0
2015-05-04 11:30:00,43.34,43.34,43.3,43.32,62400.0,30.3058,30.3058,30.2779,30.2919,62400.0
2015-05-04 11:40:00,43.31,43.36,43.31,43.36,45400.0,30.2849,30.3198,30.2849,30.3198,45400.0
2015-05-04 11:50:00,43.36,43.39,43.33,43.39,68700.0,30.3198,30.3408,30.2988,30.3408,68700.0
2015-05-04 12:00:00,43.38,43.41,43.37,43.4,86400.0,30.3338,30.3548,30.3268,30.3478,86400.0
2015-05-04 12:10:00,43.39,43.4,43.37,43.39,53200.0,30.3408,30.3478,30.3268,30.3408,53200.0
2015-05-04 12:20:00,43.39,43.42,43.38,43.4,127300.0,30.3408,30.3618,30.3338,30.3478,127300.0
2015-05-04 12:30:00,43.39,43.42,43.39,43.41,71100.0,30.3408,30.3618,30.3408,30.3548,71100.0
2015-05-04 12:40:00,43.41,43.44,43.4,43.41,81200.0,30.3548,30.3758,30.3478,30.3548,81200.0
2015-05-04 12:50:00,43.4,43.42,43.39,43.41,49500.0,30.3478,30.3618,30.3408,30.3548,49500.0
2015-05-04 13:00:00,43.41,43.43,43.37,43.41,65900.0,30.3548,30.3688,30.3268,30.3548,65900.0
2015-05-04 13:10:00,43.41,43.43,43.39,43.42,60200.0,30.3548,30.3688,30.3408,30.3618,60200.0
2015-05-04 13:20:00,43.41,43.44,43.38,43.44,86000.0,30.3548,30.3758,30.3338,30.3758,86000.0
2015-05-04 13:30:00,43.44,43.45,43.41,43.41,69800.0,30.3758,30.3828,30.3548,30.3548,69800.0
2015-05-04 13:40:00,43.43,43.45,43.41,43.41,72800.0,30.3688,30.3828,30.3548,30.3548,72800.0
2015-05-04 13:50:00,43.41,43.43,43.4,43.42,108100.0,30.3548,30.3688,30.3478,30.3618,108100.0
2015-05-04 14:00:00,43.42,43.47,43.42,43.46,65800.0,30.3618,30.3967,30.3618,30.3897,65800.0
2015-05-04 14:10:00,43.47,43.49,43.42,43.42,110600.0,30.3967,30.4107,30.3618,30.3618,110600.0
2015-05-04 14:20:00,43.42,43.44,43.4,43.41,182000.0,30.3618,30.3758,30.3478,30.3548,182000.0
2015-05-04 14:30:00,43.41,43.47,43.41,43.46,108500.0,30.3548,30.3967,30.3548,30.3897,108500.0
2015-05-04 14:40:00,43.45,43.46,43.43,43.44,75800.0,30.3828,30.3897,30.3688,30.3758,75800.0
2015-05-04 14:50:00,43.45,43.47,43.43,43.46,50000.0,30.3828,30.3967,30.3688,30.3897,50000.0
2015-05-04 15:00:00,43.46,43.48,43.44,43.47,81900.0,30.3897,30.4037,30.3758,30.3967,81900.0
2015-05-04 15:10:00,43.46,43.5,43.45,43.48,88800.0,30.3897,30.4177,30.3828,30.4037,88800.0
2015-05-04 15:20:00,43.48,43.54,43.48,43.53,78800.0,30.4037,30.4457,30.4037,30.4387,78800.0
2015-05-04 15:30:00,43.54,43.56,43.52,43.55,277600.0,30.4457,30.4597,30.4317,30.4527,277600.0
2015-05-04 15:40:00,43.56,43.59,43.54,43.55,329300.0,30.4597,30.4807,30.4457,30.4527,329300.0
2015-05-04 15:50:00,43.55,43.58,43.54,43.55,432200.0,30.4527,30.4737,30.4457,30.4527,432200.0
2015-05-05 09:30:00,43.35,43.64,43.28,43.58,212500.0,30.3128,30.5156,30.2639,30.4737,212500.0
2015-05-05 09:40:00,43.59,43.65,43.53,43.64,166800.0,30.4807,30.5226,30.4387,30.5156,166800.0
2015-05-05 09:50:00,43.65,43.65,43.46,43.47,127300.0,30.5226,30.5226,30.3897,30.3967,127300.0
2015-05-05 10:00:00,43.48,43.58,43.46,43.57,190800.0,30.4037,30.4737,30.3897,30.4667,190800.0
2015-05-05 10:10:00,43.58,43.64,43.57,43.58,135300.0,30.4737,30.5156,30.4667,30.4737,135300.0
2015-05-05 10:20:00,43.59,43.73,43.55,43.72,231500.0,30.4807,30.5785,30.4527,30.5716,231500.0
2015-05-05 10:30:00,43.71,43.75,43.63,43.66,196500.0,30.5646,30.5925,30.5086,30.5296,196500.0
2015-05-05 10:40:00,43.65,43.79,43.6,43.79,159800.0,30.5226,30.6205,30.4876,30.6205,159800.0
2015-05-05 10:50:00,43.79,43.79,43.68,43.7,124500.0,30.6205,30.6205,30.5436,30.5576,124500.0
2015-05-05 11:00:00,43.69,43.69,43.55,43.56,194400.0,30.5506,30.5506,30.4527,30.4597,194400.0
2015-05-05 11:10:00,43.57,43.64,43.56,43.57,98400.0,30.4667,30.5156,30.4597,30.4667,98400.0
2015-05-05 11:20:00,43.57,43.58,43.4,43.43,209600.0,30.4667,30.4737,30.3478,30.3688,209600.0
2015-05-05 11:30:00,43.43,43.44,43.35,43.37,88500.0,30.3688,30.3758,30.3128,30.3268,88500.0
2015-05-05 11:40:00,43.38,43.47,43.37,43.44,82700.0,30.3338,30.3967,30.3268,30.3758,82700.0
2015-05-05 11:50:00,43.44,43.45,43.4,43.42,147800.0,30.3758,30.3828,30.3478,30.3618,147800.0
2015-05-05 12:00:00,43.43,43.51,43.43,43.5,79100.0,30.3688,30.4247,30.3688,30.4177,79100.0
2015-05-05 12:10:00,43.51,43.6,43.5,43.59,39200.0,30.4247,30.4876,30.4177,30.4807,39200.0
2015-05-05 12:20:00,43.6,43.62,43.57,43.59,70900.0,30.4876,30.5016,30.4667,30.4807,70900.0
2015-05-05 12:30:00,43.59,43.62,43.57,43.59,60500.0,30.4807,30.5016,30.4667,30.4807,60500.0
2015-05-05 12:40:00,43.59,43.66,43.57,43.65,59100.0,30.4807,30.5296,30.4667,30.5226,59100.0
2015-05-05 12:50:00,43.65,43.66,43.61,43.61,47800.0,30.5226,30.5296,30.4946,30.4946,47800.0
2015-05-05 13:00:00,43.61,43.61,43.55,43.56,39900.0,30.4946,30.4946,30.4527,30.4597,39900.0
2015-05-05 13:10:00,43.55,43.56,43.48,43.5,79500.0,30.4527,30.4597,30.4037,30.4177,79500.0
2015-05-05 13:20:00,43.5,43.54,43.45,43.54,49500.0,30.4177,30.4457,30.3828,30.4457,49500.0
2015-05-05 13:30:00,43.53,43.55,43.5,43.54,61200.0,30.4387,30.4527,30.4177,30.4457,61200.0
2015-05-05 13:40:00,43.54,43.55,43.5,43.52,37800.0,30.4457,30.4527,30.4177,30.4317,37800.0
2015-05-05 13:50:00,43.52,43.54,43.48,43.51,74300.0,30.4317,30.4457,30.4037,30.4247,74300.0
2015-05-05 14:00:00,43.51,43.51,43.46,43.49,75700.0,30.4247,30.4247,30.3897,30.4107,75700.0
2015-05-05 14:10:00,43.49,43.51,43.46,43.49,72900.0,30.4107,30.4247,30.3897,30.4107,72900.0
2015-05-05 14:20:00,43.5,43.5,43.41,43.41,64200.0,30.4177,30.4177,30.3548,30.3548,64200.0
2015-05-05 14:30:00,43.41,43.44,43.4,43.41,52400.0,30.3548,30.3758,30.3478,30.3548,52400.0
2015-05-05 14:40:00,43.41,43.41,43.35,43.36,75700.0,30.3548,30.3548,30.3128,30.3198,75700.0
2015-05-05 14:50:00,43.36,43.36,43.27,43.31,65100.0,30.3198,30.3198,30.2569,30.2849,65100.0
2015-05-05 15:00:00,43.31,43.34,43.26,43.27,84900.0,30.2849,30.3058,30.2499,30.2569,84900.0
2015-05-05 15:10:00,43.27,43.32,43.25,43.28,102400.0,30.2569,30.2919,30.2429,30.2639,102400.0
2015-05-05 15:20:00,43.28,43.34,43.26,43.34,99300.0,30.2639,30.3058,30.2499,30.3058,99300.0
2015-05-05 15:30:00,43.34,43.4,43.32,43.37,148900.0,30.3058,30.3478,30.2919,30.3268,148900.0
2015-05-05 15:40:00,43.37,43.37,43.27,43.29,211700.0,30.3268,30.3268,30.2569,30.2709,211700.0
2015-05-05 15:50:00,43.28,43.3,43.24,43.25,514600.0,30.2639,30.2779,30.2359,30.2429,514600.0
2015-05-06 09:30:00,43.65,43.66,43.43,43.43,244900.0,30.5226,30.5296,30.3688,30.3688,244900.0
2015-05-06 09:40:00,43.43,43.45,43.27,43.31,219900.0,30.3688,30.3828,30.2569,30.2849,219900.0
2015-05-06 09:50:00,43.3,43.34,43.23,43.31,179800.0,30.2779,30.3058,30.2289,30.2849,179800.0
2015-05-06 10:00:00,43.31,43.33,43.18,43.2,114100.0,30.2849,30.2988,30.194,30.2079,114100.0
2015-05-06 10:10:00,43.19,43.23,43.14,43.21,80500.0,30.2009,30.2289,30.166,30.2149,80500.0
2015-05-06 10:20:00,43.21,43.25,43.15,43.22,81000.0,30.2149,30.2429,30.173,30.2219,81000.0
2015-05-06 10:30:00,43.22,43.24,43.16,43.22,68000.0,30.2219,30.2359,30.18,30.2219,68000.0
2015-05-06 10:40:00,43.22,43.4,43.22,43.39,89700.0,30.2219,30.3478,30.2219,30.3408,89700.0
2015-05-06 10:50:00,43.39,43.4,43.34,43.36,78700.0,30.3408,30.3478,30.3058,30.3198,78700.0
2015-05-06 11:00:00,43.37,43.41,43.34,43.38,62300.0,30.3268,30.3548,30.3058,30.3338,62300.0
2015-05-06 11:10:00,43.37,43.37,43.23,43.24,107100.0,30.3268,30.3268,30.2289,30.2359,107100.0
2015-05-06 11:20:00,43.24,43.29,43.2,43.29,57300.0,30.2359,30.2709,30.2079,30.2709,57300.0
2015-05-06 11:30:00,43.29,43.32,43.26,43.27,59700.0,30.2709,30.2919,30.2499,30.2569,59700.0
2015-05-06 11:40:00,43.27,43.34,43.26,43.3,67600.0,30.2569,30.3058,30.2499,30.2779,67600.0
2015-05-06 11:50:00,43.3,43.31,43.24,43.25,62800.0,30.2779,30.2849,30.2359,30.2429,62800.0
2015-05-06 12:00:00,43.26,43.26,43.16,43.18,73400.0,30.2499,30.2499,30.18,30.194,73400.0
2015-05-06 12:10:00,43.18,43.18,43.15,43.16,47800.0,30.194,30.194,30.173,30.18,47800.0
2015-05-06 12:20:00,43.16,43.19,43.13,43.14,45400.0,30.18,30.2009,30.159,30.166,45400.0
2015-05-06 12:30:00,43.14,43.19,43.13,43.18,103800.0,30.166,30.2009,30.159,30.194,103800.0
2015-05-06 12:40:00,43.19,43.2,43.13,43.16,54200.0,30.2009,30.2079,30.159,30.18,54200.0
2015-05-06 12:50:00,43.16,43.16,43.07,43.09,48700.0,30.18,30.18,30.117,30.131,48700.0
2015-05-06 13:00:00,43.1,43.13,43.07,43.09,164500.0,30.138,30.159,30.117,30.131,164500.0
2015-05-06 13:10:00,43.1,43.15,43.08,43.15,63300.0,30.138,30.173,30.124,30.173,63300.0
2015-05-06 13:20:00,43.15,43.2,43.13,43.14,77100.0,30.173,30.2079,30.159,30.166,77100.0
2015-05-06 13:30:00,43.14,43.14,43.03,43.09,81000.0,30.166,30.166,30.0891,30.131,81000.0
2015-05-06 13:40:00,43.09,43.1,43.01,43.04,115600.0,30.131,30.138,30.0751,30.0961,115600.0
2015-05-06 13:50:00,43.03,43.04,42.98,43.01,59900.0,30.0891,30.0961,30.0541,30.0751,59900.0
2015-05-06 14:00:00,43.02,43.04,43.0,43.02,72600.0,30.0821,30.0961,30.0681,30.0821,72600.0
2015-05-06 14:10:00,43.01,43.03,42.98,43.03,50000.0,30.0751,30.0891,30.0541,30.0891,50000.0
2015-05-06 14:20:00,43.02,43.03,42.95,42.96,80400.0,30.0821,30.0891,30.0331,30.0401,80400.0
2015-05-06 14:30:00,42.96,42.97,42.85,42.88,97400.0,30.0401,30.0471,29.9632,29.9842,97400.0
2015-05-06 14:40:00,42.87,42.91,42.83,42.91,77400.0,29.9772,30.0052,29.9492,30.0052,77400.0
2015-05-06 14:50:00,42.91,42.98,42.9,42.96,61000.0,30.0052,30.0541,29.9982,30.0401,61000.0
2015-05-06 15:00:00,42.96,42.99,42.95,42.99,76400.0,30.0401,30.0611,30.0331,30.0611,76400.0
2015-05-06 15:10:00,42.99,42.99,42.89,42.9,87000.0,30.0611,30.0611,29.9912,29.9982,87000.0
2015-05-06 15:20:00,42.91,43.01,42.9,43.01,114200.0,30.0052,30.0751,29.9982,30.0751,114200.0
2015-05-06 15:30:00,43.0,43.06,42.96,43.05,159200.0,30.0681,30.11,30.0401,30.1031,159200.0
2015-05-06 15:40:00,43.05,43.07,42.99,43.07,187400.0,30.1031,30.117,30.0611,30.117,187400.0
2015-05-06 15:50:00,43.06,43.11,43.03,43.11,502000.0,30.11,30.145,30.0891,30.145,502000.0
2015-05-07 09:30:00,43.09,43.17,42.82,42.92,268900.0,30.131,30.187,29.9422,30.0121,268900.0
2015-05-07 09:40:00,42.92,43.06,42.87,43.04,183800.0,30.0121,30.11,29.9772,30.0961,183800.0
2015-05-07 09:50:00,43.04,43.07,42.87,42.87,126300.0,30.0961,30.117,29.9772,29.9772,126300.0
2015-05-07 10:00:00,42.87,43.05,42.86,42.98,107000.0,29.9772,30.1031,29.9702,30.0541,107000.0
2015-05-07 10:10:00,42.97,42.99,42.92,42.96,104700.0,30.0471,30.0611,30.0121,30.0401,104700.0
2015-05-07 10:20:00,42.97,42.98,42.81,42.83,149400.0,30.0471,30.0541,29.9352,29.9492,149400.0
2015-05-07 10:30:00,42.83,42.87,42.81,42.87,85800.0,29.9492,29.9772,29.9352,29.9772,85800.0
2015-05-07 10:40:00,42.88,43.0,42.88,42.97,111400.0,29.9842,30.0681,29.9842,30.0471,111400.0
2015-05-07 10:50:00,42.97,43.02,42.95,42.98,75900.0,30.0471,30.0821,30.0331,30.0541,75900.0
2015-05-07 11:00:00,42.98,43.02,42.94,42.96,77500.0,30.0541,30.0821,30.0261,30.0401,77500.0
2015-05-07 11:10:00,42.96,43.03,42.96,43.03,52700.0,30.0401,30.0891,30.0401,30.0891,52700.0
2015-05-07 11:20:00,43.03,43.06,43.0,43.06,109600.0,30.0891,30.11,30.0681,30.11,109600.0
2015-05-07 11:30:00,43.07,43.14,43.06,43.11,84600.0,30.117,30.166,30.11,30.145,84600.0
2015-05-07 11:40:00,43.11,43.14,43.1,43.1,87100.0,30.145,30.166,30.138,30.138,87100.0
2015-05-07 11:50:00,43.11,43.11,42.97,42.97,168400.0,30.145,30.145,30.0471,30.0471,168400.0
2015-05-07 12:00:00,42.98,43.06,42.97,43.06,88600.0,30.0541,30.11,30.0471,30.11,88600.0
2015-05-07 12:10:00,43.06,43.15,43.05,43.14,69100.0,30.11,30.173,30.1031,30.166,69100.0
2015-05-07 12:20:00,43.14,43.16,43.1,43.15,42600.0,30.166,30.18,30.138,30.173,42600.0
2015-05-07 12:30:00,43.16,43.21,43.15,43.21,63800.0,30.18,30.2149,30.173,30.2149,63800.0
2015-05-07 12:40:00,43.2,43.23,43.15,43.15,86600.0,30.2079,30.2289,30.173,30.173,86600.0
2015-05-07 12:50:00,43.15,43.17,43.12,43.12,47100.0,30.173,30.187,30.152,30.152,47100.0
2015-05-07 13:00:00,43.13,43.16,43.07,43.07,79500.0,30.159,30.18,30.117,30.117,79500.0
2015-05-07 13:10:00,43.08,43.09,43.03,43.04,69800.0,30.124,30.131,30.0891,30.0961,69800.0
2015-05-07 13:20:00,43.04,43.07,43.01,43.05,93100.0,30.0961,30.117,30.0751,30.1031,93100.0
2015-05-07 13:30:00,43.05,43.11,43.03,43.11,54300.0,30.1031,30.145,30.0891,30.145,54300.0
2015-05-07 13:40:00,43.11,43.13,43.08,43.09,51700.0,30.145,30.159,30.124,30.131,51700.0
2015-05-07 13:50:00,43.08,43.1,43.03,43.03,135000.0,30.124,30.138,30.0891,30.0891,135000.0
2015-05-07 14:00:00,43.03,43.09,43.03,43.08,49800.0,30.0891,30.131,30.0891,30.124,49800.0
2015-05-07 14:10:00,43.09,43.1,43.07,43.08,49100.0,30.131,30.138,30.117,30.124,49100.0
2015-05-07 14:20:00,43.08,43.13,43.08,43.12,51400.0,30.124,30.159,30.124,30.152,51400.0
2015-05-07 14:30:00,43.12,43.12,43.08,43.11,95200.0,30.152,30.152,30.124,30.145,95200.0
2015-05-07 14:40:00,43.1,43.12,43.07,43.07,66500.0,30.138,30.152,30.117,30.117,66500.0
2015-05-07 14:50:00,43.07,43.11,43.05,43.1,62600.0,30.117,30.145,30.1031,30.138,62600.0
2015-05-07 15:00:00,43.11,43.12,43.09,43.09,63900.0,30.145,30.152,30.131,30.131,63900.0
2015-05-07 15:10:00,43.1,43.11,43.03,43.05,96200.0,30.138,30.145,30.0891,30.1031,96200.0
2015-05-07 15:20:00,43.05,43.06,43.02,43.06,93400.0,30.1031,30.11,30.0821,30.11,93400.0
2015-05-07 15:30:00,43.06,43.08,43.05,43.07,118500.0,30.11,30.124,30.1031,30.117,118500.0
2015-05-07 15:40:00,43.07,43.08,43.02,43.07,213100.0,30.117,30.124,30.0821,30.117,213100.0
2015-05-07 15:50:00,43.07,43.14,43.06,43.1,343000.0,30.117,30.166,30.11,30.138,343000.0
2015-05-08 09:30:00,43.35,43.4,43.18,43.24,384600.0,30.3128,30.3478,30.194,30.2359,384600.0
2015-05-08 09:40:00,43.23,43.52,43.23,43.36,237400.0,30.2289,30.4317,30.2289,30.3198,237400.0
2015-05-08 09:50:00,43.37,43.46,43.36,43.4,220100.0,30.3268,30.3897,30.3198,30.3478,220100.0
2015-05-08 10:00:00,43.4,43.5,43.37,43.48,129400.0,30.3478,30.4177,30.3268,30.4037,129400.0
2015-05-08 10:10:00,43.48,43.52,43.41,43.49,126000.0,30.4037,30.4317,30.3548,30.4107,126000.0
2015-05-08 10:20:00,43.49,43.52,43.44,43.44,93300.0,30.4107,30.4317,30.3758,30.3758,93300.0
2015-05-08 10:30:00,43.45,43.47,43.41,43.44,102300.0,30.3828,30.3967,30.3548,30.3758,102300.0
2015-05-08 10:40:00,43.44,43.48,43.43,43.46,108900.0,30.3758,30.4037,30.3688,30.3897,108900.0
2015-05-08 10:50:00,43.46,43.49,43.41,43.48,56200.0,30.3897,30.4107,30.3548,30.4037,56200.0
2015-05-08 11:00:00,43.47,43.53,43.46,43.52,77800.0,30.3967,30.4387,30.3897,30.4317,77800.0
2015-05-08 11:10:00,43.52,43.55,43.5,43.54,65900.0,30.4317,30.4527,30.4177,30.4457,65900.0
2015-05-08 11:20:00,43.54,43.57,43.52,43.54,100400.0,30.4457,30.4667,30.4317,30.4457,100400.0
2015-05-08 11:30:00,43.53,43.66,43.53,43.66,113500.0,30.4387,30.5296,30.4387,30.5296,113500.0
2015-05-08 11:40:00,43.65,43.68,43.63,43.66,74100.0,30.5226,30.5436,30.5086,30.5296,74100.0
2015-05-08 11:50:00,43.66,43.73,43.66,43.7,74400.0,30.5296,30.5785,30.5296,30.5576,74400.0
2015-05-08 12:00:00,43.71,43.72,43.66,43.67,54200.0,30.5646,30.5716,30.5296,30.5366,54200.0
2015-05-08 12:10:00,43.67,43.67,43.65,43.65,36300.0,30.5366,30.5366,30.5226,30.5226,36300.0
2015-05-08 12:20:00,43.66,43.67,43.63,43.66,43400.0,30.5296,30.5366,30.5086,30.5296,43400.0
2015-05-08 12:30:00,43.66,43.69,43.66,43.68,47600.0,30.5296,30.5506,30.5296,30.5436,47600.0
2015-05-08 12:40:00,43.68,43.69,43.65,43.67,91900.0,30.5436,30.5506,30.5226,30.5366,91900.0
2015-05-08 12:50:00,43.66,43.71,43.66,43.71,58400.0,30.5296,30.5646,30.5296,30.5646,58400.0
2015-05-08 13:00:00,43.7,43.75,43.68,43.73,62100.0,30.5576,30.5925,30.5436,30.5785,62100.0
2015-05-08 13:10:00,43.73,43.77,43.72,43.74,46000.0,30.5785,30.6065,30.5716,30.5855,46000.0
2015-05-08 13:20:00,43.74,43.77,43.72,43.73,53200.0,30.5855,30.6065,30.5716,30.5785,53200.0
2015-05-08 13:30:00,43.73,43.75,43.71,43.72,53500.0,30.5785,30.5925,30.5646,30.5716,53500.0
2015-05-08 13:40:00,43.72,43.76,43.71,43.72,48300.0,30.5716,30.5995,30.5646,30.5716,48300.0
2015-05-08 13:50:00,43.72,43.75,43.72,43.74,59600.0,30.5716,30.5925,30.5716,30.5855,59600.0
2015-05-08 14:00:00,43.73,43.77,43.72,43.72,80300.0,30.5785,30.6065,30.5716,30.5716,80300.0
2015-05-08 14:10:00,43.72,43.74,43.7,43.73,60400.0,30.5716,30.5855,30.5576,30.5785,60400.0
2015-05-08 14:20:00,43.74,43.74,43.67,43.67,51500.0,30.5855,30.5855,30.5366,30.5366,51500.0
2015-05-08 14:30:00,43.67,43.71,43.67,43.7,61100.0,30.5366,30.5646,30.5366,30.5576,61100.0
2015-05-08 14:40:00,43.7,43.75,43.68,43.74,67200.0,30.5576,30.5925,30.5436,30.5855,67200.0
2015-05-08 14:50:00,43.73,43.78,43.72,43.78,104200.0,30.5785,30.6135,30.5716,30.6135,104200.0
2015-05-08 15:00:00,43.78,43.83,43.75,43.8,166200.0,30.6135,30.6485,30.5925,30.6275,166200.0
2015-05-08 15:10:00,43.8,43.87,43.8,43.87,193900.0,30.6275,30.6764,30.6275,30.6764,193900.0
2015-05-08 15:20:00,43.87,43.88,43.83,43.83,122800.0,30.6764,30.6834,30.6485,30.6485,122800.0
2015-05-08 15:30:00,43.84,43.86,43.81,43.82,151300.0,30.6555,30.6695,30.6345,30.6415,151300.0
2015-05-08 15:40:00,43.81,43.87,43.81,43.86,271500.0,30.6345,30.6764,30.6345,30.6695,271500.0
2015-05-08 15:50:00,43.87,43.88,43.84,43.86,414500.0,30.6764,30.6834,30.6555,30.6695,414500.0
2015-05-11 09:30:00,43.77,43.87,43.71,43.77,141300.0,30.6065,30.6764,30.5646,30.6065,141300.0
2015-05-11 09:40:00,43.78,43.88,43.73,43.86,77500.0,30.6135,30.6834,30.5785,30.6695,77500.0
2015-05-11 09:50:00,43.86,43.89,43.81,43.86,78900.0,30.6695,30.6904,30.6345,30.6695,78900.0
2015-05-11 10:00:00,43.86,43.95,43.86,43.93,85700.0,30.6695,30.7324,30.6695,30.7184,85700.0
2015-05-11 10:10:00,43.94,43.96,43.91,43.91,79000.0,30.7254,30.7394,30.7044,30.7044,79000.0
2015-05-11 10:20:00,43.92,43.93,43.89,43.9,70000.0,30.7114,30.7184,30.6904,30.6974,70000.0
2015-05-11 10:30:00,43.9,43.91,43.8,43.83,80900.0,30.6974,30.7044,30.6275,30.6485,80900.0
2015-05-11 10:40:00,43.83,43.91,43.82,43.91,61100.0,30.6485,30.7044,30.6415,30.7044,61100.0
2015-05-11 10:50:00,43.91,43.96,43.89,43.9,82000.0,30.7044,30.7394,30.6904,30.6974,82000.0
2015-05-11 11:00:00,43.9,43.93,43.86,43.92,60100.0,30.6974,30.7184,30.6695,30.7114,60100.0
2015-05-11 11:10:00,43.93,43.98,43.92,43.93,60600.0,30.7184,30.7534,30.7114,30.7184,60600.0
2015-05-11 11:20:00,43.94,43.97,43.93,43.94,63100.0,30.7254,30.7464,30.7184,30.7254,63100.0
2015-05-11 11:30:00,43.94,43.96,43.9,43.91,82000.0,30.7254,30.7394,30.6974,30.7044,82000.0
2015-05-11 11:40:00,43.91,43.94,43.87,43.88,57600.0,30.7044,30.7254,30.6764,30.6834,57600.0
2015-05-11 11:50:00,43.88,43.89,43.85,43.89,57900.0,30.6834,30.6904,30.6625,30.6904,57900.0
2015-05-11 12:00:00,43.88,43.89,43.8,43.8,68500.0,30.6834,30.6904,30.6275,30.6275,68500.0
2015-05-11 12:10:00,43.8,43.86,43.78,43.81,75000.0,30.6275,30.6695,30.6135,30.6345,75000.0
2015-05-11 12:20:00,43.81,43.87,43.78,43.87,67400.0,30.6345,30.6764,30.6135,30.6764,67400.0
2015-05-11 12:30:00,43.87,43.92,43.85,43.91,53600.0,30.6764,30.7114,30.6625,30.7044,53600.0
2015-05-11 12:40:00,43.91,43.91,43.88,43.89,70700.0,30.7044,30.7044,30.6834,30.6904,70700.0
2015-05-11 12:50:00,43.89,43.93,43.88,43.92,63000.0,30.6904,30.7184,30.6834,30.7114,63000.0
2015-05-11 13:00:00,43.93,43.94,43.89,43.92,61500.0,30.7184,30.7254,30.6904,30.7114,61500.0
2015-05-11 13:10:00,43.92,43.97,43.92,43.96,133200.0,30.7114,30.7464,30.7114,30.7394,133200.0
2015-05-11 13:20:00,43.96,43.97,43.94,43.97,91900.0,30.7394,30.7464,30.7254,30.7464,91900.0
2015-05-11 13:30:00,43.97,43.97,43.96,43.97,43800.0,30.7464,30.7464,30.7394,30.7464,43800.0
2015-05-11 13:40:00,43.97,43.97,43.91,43.92,75400.0,30.7464,30.7464,30.7044,30.7114,75400.0
2015-05-11 13:50:00,43.91,43.93,43.86,43.86,47100.0,30.7044,30.7184,30.6695,30.6695,47100.0
2015-05-11 14:00:00,43.86,43.87,43.82,43.83,41500.0,30.6695,30.6764,30.6415,30.6485,41500.0
2015-05-11 14:10:00,43.83,43.84,43.81,43.81,69200.0,30.6485,30.6555,30.6345,30.6345,69200.0
2015-05-11 14:20:00,43.82,43.82,43.79,43.8,94300.0,30.6415,30.6415,30.6205,30.6275,94300.0
2015-05-11 14:30:00,43.8,43.81,43.77,43.77,71200.0,30.6275,30.6345,30.6065,30.6065,71200.0
2015-05-11 14:40:00,43.78,43.8,43.76,43.79,148600.0,30.6135,30.6275,30.5995,30.6205,148600.0
2015-05-11 14:50:00,43.8,43.81,43.73,43.76,70100.0,30.6275,30.6345,30.5785,30.5995,70100.0
2015-05-11 15:00:00,43.77,43.8,43.72,43.8,83300.0,30.6065,30.6275,30.5716,30.6275,83300.0
2015-05-11 15:10:00,43.8,43.9,43.79,43.9,120200.0,30.6275,30.6974,30.6205,30.6974,120200.0
2015-05-11 15:20:00,43.9,43.92,43.87,43.88,94300.0,30.6974,30.7114,30.6764,30.6834,94300.0
2015-05-11 15:30:00,43.88,43.89,43.81,43.83,154300.0,30.6834,30.6904,30.6345,30.6485,154300.0
2015-05-11 15:40:00,43.84,43.84,43.75,43.76,161100.0,30.6555,30.6555,30.5925,30.5995,161100.0
2015-05-11 15:50:00,43.76,43.79,43.75,43.75,291600.0,30.5995,30.6205,30.5925,30.5925,291600.0
2015-05-12 09:30:00,43.5,43.55,43.4,43.45,232900.0,30.4177,30.4527,30.3478,30.3828,232900.0
2015-05-12 09:40:00,43.45,43.46,43.23,43.35,183500.0,30.3828,30.3897,30.2289,30.3128,183500.0
2015-05-12 09:50:00,43.34,43.57,43.34,43.47,219800.0,30.3058,30.4667,30.3058,30.3967,219800.0
2015-05-12 10:00:00,43.46,43.46,43.33,43.4,199100.0,30.3897,30.3897,30.2988,30.3478,199100.0
2015-05-12 10:10:00,43.4,43.42,43.28,43.29,144000.0,30.3478,30.3618,30.2639,30.2709,144000.0
2015-05-12 10:20:00,43.3,43.37,43.29,43.33,84800.0,30.2779,30.3268,30.2709,30.2988,84800.0
2015-05-12 10:30:00,43.34,43.52,43.33,43.52,127800.0,30.3058,30.4317,30.2988,30.4317,127800.0
2015-05-12 10:40:00,43.51,43.68,43.51,43.64,137300.0,30.4247,30.5436,30.4247,30.5156,137300.0
2015-05-12 10:50:00,43.64,43.65,43.52,43.55,95200.0,30.5156,30.5226,30.4317,30.4527,95200.0
2015-05-12 11:00:00,43.56,43.67,43.55,43.63,72500.0,30.4597,30.5366,30.4527,30.5086,72500.0
2015-05-12 11:10:00,43.63,43.64,43.51,43.55,172000.0,30.5086,30.5156,30.4247,30.4527,172000.0
2015-05-12 11:20:00,43.54,43.67,43.53,43.65,124800.0,30.4457,30.5366,30.4387,30.5226,124800.0
2015-05-12 11:30:00,43.65,43.71,43.64,43.66,70000.0,30.5226,30.5646,30.5156,30.5296,70000.0
2015-05-12 11:40:00,43.66,43.75,43.64,43.73,78800.0,30.5296,30.5925,30.5156,30.5785,78800.0
2015-05-12 11:50:00,43.74,43.75,43.67,43.69,60700.0,30.5855,30.5925,30.5366,30.5506,60700.0
2015-05-12 12:00:00,43.69,43.71,43.63,43.65,117800.0,30.5506,30.5646,30.5086,30.5226,117800.0
2015-05-12 12:10:00,43.65,43.65,43.57,43.62,105600.0,30.5226,30.5226,30.4667,30.5016,105600.0
2015-05-12 12:20:00,43.63,43.65,43.59,43.62,33200.0,30.5086,30.5226,30.4807,30.5016,33200.0
2015-05-12 12:30:00,43.63,43.69,43.61,43.68,48900.0,30.5086,30.5506,30.4946,30.5436,48900.0
2015-05-12 12:40:00,43.68,43.69,43.65,43.65,40200.0,30.5436,30.5506,30.5226,30.5226,40200.0
2015-05-12 12:50:00,43.66,43.71,43.63,43.66,68800.0,30.5296,30.5646,30.5086,30.5296,68800.0
2015-05-12 13:00:00,43.67,43.7,43.56,43.65,129400.0,30.5366,30.5576,30.4597,30.5226,129400.0
2015-05-12 13:10:00,43.64,43.67,43.62,43.65,74900.0,30.5156,30.5366,30.5016,30.5226,74900.0
2015-05-12 13:20:00,43.65,43.75,43.65,43.73,270100.0,30.5226,30.5925,30.5226,30.5785,270100.0
2015-05-12 13:30:00,43.73,43.73,43.7,43.73,95600.0,30.5785,30.5785,30.5576,30.5785,95600.0
2015-05-12 13:40:00,43.73,43.73,43.69,43.71,136800.0,30.5785,30.5785,30.5506,30.5646,136800.0
2015-05-12 13:50:00,43.7,43.75,43.7,43.75,74700.0,30.5576,30.5925,30.5576,30.5925,74700.0
2015-05-12 14:00:00,43.75,43.83,43.74,43.8,98700.0,30.5925,30.6485,30.5855,30.6275,98700.0
2015-05-12 14:10:00,43.8,43.81,43.71,43.73,101100.0,30.6275,30.6345,30.5646,30.5785,101100.0
2015-05-12 14:20:00,43.73,43.9,43.72,43.87,94600.0,30.5785,30.6974,30.5716,30.6764,94600.0
2015-05-12 14:30:00,43.87,43.95,43.86,43.93,147700.0,30.6764,30.7324,30.6695,30.7184,147700.0
2015-05-12 14:40:00,43.94,43.94,43.88,43.9,174100.0,30.7254,30.7254,30.6834,30.6974,174100.0
2015-05-12 14:50:00,43.9,43.91,43.82,43.84,129100.0,30.6974,30.7044,30.6415,30.6555,129100.0
2015-05-12 15:00:00,43.83,43.87,43.82,43.86,126000.0,30.6485,30.6764,30.6415,30.6695,126000.0
2015-05-12 15:10:00,43.85,43.9,43.84,43.89,115500.0,30.6625,30.6974,30.6555,30.6904,115500.0
2015-05-12 15:20:00,43.89,43.92,43.87,43.91,183800.0,30.6904,30.7114,30.6764,30.7044,183800.0
2015-05-12 15:30:00,43.91,43.93,43.86,43.91,248800.0,30.7044,30.7184,30.6695,30.7044,248800.0
2015-05-12 15:40:00,43.9,43.92,43.85,43.91,331800.0,30.6974,30.7114,30.6625,30.7044,331800.0
2015-05-12 15:50:00,43.91,43.93,43.9,43.92,718700.0,30.7044,30.7184,30.6974,30.7114,718700.0
2015-05-13 09:30:00,43.85,43.89,43.72,43.75,340300.0,30.6625,30.6904,30.5716,30.5925,340300.0
2015-05-13 09:40:00,43.75,44.03,43.75,44.02,195700.0,30.5925,30.7883,30.5925,30.7813,195700.0
2015-05-13 09:50:00,44.03,44.06,43.97,44.03,111100.0,30.7883,30.8093,30.7464,30.7883,111100.0
2015-05-13 10:00:00,44.04,44.09,43.97,44.07,245400.0,30.7953,30.8303,30.7464,30.8163,245400.0
2015-05-13 10:10:00,44.07,44.12,43.99,44.01,132500.0,30.8163,30.8513,30.7604,30.7743,132500.0
2015-05-13 10:20:00,44.01,44.11,44.0,44.05,165200.0,30.7743,30.8443,30.7673,30.8023,165200.0
2015-05-13 10:30:00,44.05,44.06,43.95,43.96,77400.0,30.8023,30.8093,30.7324,30.7394,77400.0
2015-05-13 10:40:00,43.96,43.99,43.91,43.93,65800.0,30.7394,30.7604,30.7044,30.7184,65800.0
2015-05-13 10:50:00,43.92,43.99,43.9,43.9,55100.0,30.7114,30.7604,30.6974,30.6974,55100.0
2015-05-13 11:00:00,43.9,43.91,43.83,43.86,90600.0,30.6974,30.7044,30.6485,30.6695,90600.0
2015-05-13 11:10:00,43.86,43.94,43.84,43.93,74500.0,30.6695,30.7254,30.6555,30.7184,74500.0
2015-05-13 11:20:00,43.93,43.96,43.89,43.94,91500.0,30.7184,30.7394,30.6904,30.7254,91500.0
2015-05-13 11:30:00,43.95,44.05,43.91,44.05,86600.0,30.7324,30.8023,30.7044,30.8023,86600.0
2015-05-13 11:40:00,44.05,44.1,44.04,44.09,70100.0,30.8023,30.8373,30.7953,30.8303,70100.0
2015-05-13 11:50:00,44.09,44.12,44.07,44.08,73300.0,30.8303,30.8513,30.8163,30.8233,73300.0
2015-05-13 12:00:00,44.08,44.15,44.08,44.12,98500.0,30.8233,30.8722,30.8233,30.8513,98500.0
2015-05-13 12:10:00,44.12,44.17,44.12,44.17,115100.0,30.8513,30.8862,30.8513,30.8862,115100.0
2015-05-13 12:20:00,44.17,44.2,44.13,44.14,135700.0,30.8862,30.9072,30.8583,30.8652,135700.0
2015-05-13 12:30:00,44.14,44.19,44.12,44.18,246700.0,30.8652,30.9002,30.8513,30.8932,246700.0
2015-05-13 12:40:00,44.18,44.2,44.14,44.16,138600.0,30.8932,30.9072,30.8652,30.8792,138600.0
2015-05-13 12:50:00,44.16,44.18,44.15,44.18,58900.0,30.8792,30.8932,30.8722,30.8932,58900.0
2015-05-13 13:00:00,44.17,44.24,44.16,44.19,78800.0,30.8862,30.9352,30.8792,30.9002,78800.0
2015-05-13 13:10:00,44.19,44.2,44.14,44.14,38300.0,30.9002,30.9072,30.8652,30.8652,38300.0
2015-05-13 13:20:00,44.15,44.17,44.13,44.16,45000.0,30.8722,30.8862,30.8583,30.8792,45000.0
2015-05-13 13:30:00,44.16,44.2,44.15,44.16,55700.0,30.8792,30.9072,30.8722,30.8792,55700.0
2015-05-13 13:40:00,44.16,44.2,44.15,44.19,97400.0,30.8792,30.9072,30.8722,30.9002,97400.0
2015-05-13 13:50:00,44.19,44.22,44.17,44.22,108600.0,30.9002,30.9212,30.8862,30.9212,108600.0
2015-05-13 14:00:00,44.22,44.22,44.18,44.18,176500.0,30.9212,30.9212,30.8932,30.8932,176500.0
2015-05-13 14:10:00,44.19,44.19,44.12,44.14,86700.0,30.9002,30.9002,30.8513,30.8652,86700.0
2015-05-13 14:20:00,44.14,44.14,44.08,44.12,86700.0,30.8652,30.8652,30.8233,30.8513,86700.0
2015-05-13 14:30:00,44.11,44.15,44.09,44.12,76400.0,30.8443,30.8722,30.8303,30.8513,76400.0
2015-05-13 14:40:00,44.12,44.19,44.12,44.19,66200.0,30.8513,30.9002,30.8513,30.9002,66200.0
2015-05-13 14:50:00,44.19,44.19,44.13,44.17,90000.0,30.9002,30.9002,30.8583,30.8862,90000.0
2015-05-13 15:00:00,44.17,44.21,44.16,44.19,100000.0,30.8862,30.9142,30.8792,30.9002,100000.0
2015-05-13 15:10:00,44.19,44.2,44.13,44.15,92200.0,30.9002,30.9072,30.8583,30.8722,92200.0
2015-05-13 15:20:00,44.14,44.17,44.11,44.14,153300.0,30.8652,30.8862,30.8443,30.8652,153300.0
2015-05-13 15:30:00,44.15,44.15,44.08,44.1,266700.0,30.8722,30.8722,30.8233,30.8373,266700.0
2015-05-13 15:40:00,44.09,44.16,44.09,44.14,263600.0,30.8303,30.8792,30.8303,30.8652,263600.0
2015-05-13 15:50:00,44.14,44.15,44.1,44.13,351900.0,30.8652,30.8722,30.8373,30.8583,351900.0
2015-05-14 09:30:00,44.36,44.45,44.19,44.25,255500.0,31.0191,31.082,30.9002,30.9422,255500.0
2015-05-14 09:40:00,44.26,44.26,44.13,44.15,91400.0,30.9492,30.9492,30.8583,30.8722,91400.0
2015-05-14 09:50:00,44.15,44.21,44.11,44.12,78100.0,30.8722,30.9142,30.8443,30.8513,78100.0
2015-05-14 10:00:00,44.13,44.21,44.07,44.21,102800.0,30.8583,30.9142,30.8163,30.9142,102800.0
2015-05-14 10:10:00,44.21,44.29,44.21,44.29,274100.0,30.9142,30.9701,30.9142,30.9701,274100.0
2015-05-14 10:20:00,44.29,44.3,44.23,44.24,123500.0,30.9701,30.9771,30.9282,30.9352,123500.0
2015-05-14 10:30:00,44.24,44.27,44.22,44.27,200100.0,30.9352,30.9561,30.9212,30.9561,200100.0
2015-05-14 10:40:00,44.27,44.28,44.23,44.25,48000.0,30.9561,30.9631,30.9282,30.9422,48000.0
2015-05-14 10:50:00,44.25,44.28,44.23,44.25,52300.0,30.9422,30.9631,30.9282,30.9422,52300.0
2015-05-14 11:00:00,44.25,44.26,44.23,44.24,79000.0,30.9422,30.9492,30.9282,30.9352,79000.0
2015-05-14 11:10:00,44.23,44.25,44.18,44.21,45100.0,30.9282,30.9422,30.8932,30.9142,45100.0
2015-05-14 11:20:00,44.21,44.23,44.19,44.22,49300.0,30.9142,30.9282,30.9002,30.9212,49300.0
2015-05-14 11:30:00,44.22,44.22,44.17,44.19,37200.0,30.9212,30.9212,30.8862,30.9002,37200.0
2015-05-14 11:40:00,44.19,44.22,44.17,44.2,35100.0,30.9002,30.9212,30.8862,30.9072,35100.0
2015-05-14 11:50:00,44.21,44.23,44.17,44.17,172100.0,30.9142,30.9282,30.8862,30.8862,172100.0
2015-05-14 12:00:00,44.18,44.23,44.18,44.19,34500.0,30.8932,30.9282,30.8932,30.9002,34500.0
2015-05-14 12:10:00,44.18,44.22,44.16,44.22,48400.0,30.8932,30.9212,30.8792,30.9212,48400.0
2015-05-14 12:20:00,44.23,44.26,44.23,44.24,60300.0,30.9282,30.9492,30.9282,30.9352,60300.0
2015-05-14 12:30:00,44.24,44.26,44.21,44.21,25600.0,30.9352,30.9492,30.9142,30.9142,25600.0
2015-05-14 12:40:00,44.22,44.24,44.21,44.24,15000.0,30.9212,30.9352,30.9142,30.9352,15000.0
2015-05-14 12:50:00,44.24,44.28,44.23,44.27,40800.0,30.9352,30.9631,30.9282,30.9561,40800.0
2015-05-14 13:00:00,44.27,44.3,44.26,44.27,73000.0,30.9561,30.9771,30.9492,30.9561,73000.0
2015-05-14 13:10:00,44.27,44.31,44.26,44.31,39700.0,30.9561,30.9841,30.9492,30.9841,39700.0
2015-05-14 13:20:00,44.3,44.33,44.29,44.33,50600.0,30.9771,30.9981,30.9701,30.9981,50600.0
2015-05-14 13:30:00,44.33,44.35,44.31,44.35,78000.0,30.9981,31.0121,30.9841,31.0121,78000.0
2015-05-14 13:40:00,44.34,44.35,44.31,44.31,33600.0,31.0051,31.0121,30.9841,30.9841,33600.0
2015-05-14 13:50:00,44.31,44.35,44.31,44.34,29600.0,30.9841,31.0121,30.9841,31.0051,29600.0
2015-05-14 14:00:00,44.35,44.35,44.32,44.34,42800.0,31.0121,31.0121,30.9911,31.0051,42800.0
2015-05-14 14:10:00,44.34,44.36,44.33,44.36,44300.0,31.0051,31.0191,30.9981,31.0191,44300.0
2015-05-14 14:20:00,44.35,44.39,44.35,44.38,57900.0,31.0121,31.0401,31.0121,31.0331,57900.0
2015-05-14 14:30:00,44.37,44.39,44.31,44.32,40300.0,31.0261,31.0401,30.9841,30.9911,40300.0
2015-05-14 14:40:00,44.32,44.34,44.31,44.34,40300.0,30.9911,31.0051,30.9841,31.0051,40300.0
2015-05-14 14:50:00,44.34,44.4,44.34,44.4,54800.0,31.0051,31.0471,31.0051,31.0471,54800.0
2015-05-14 15:00:00,44.4,44.41,44.37,44.41,61600.0,31.0471,31.054,31.0261,31.054,61600.0
2015-05-14 15:10:00,44.41,44.42,44.38,44.38,150500.0,31.054,31.061,31.0331,31.0331,150500.0
2015-05-14 15:20:00,44.39,44.4,44.34,44.36,81500.0,31.0401,31.0471,31.0051,31.0191,81500.0
2015-05-14 15:30:00,44.36,44.37,44.33,44.35,105800.0,31.0191,31.0261,30.9981,31.0121,105800.0
2015-05-14 15:40:00,44.34,44.35,44.3,44.32,128400.0,31.0051,31.0121,30.9771,30.9911,128400.0
2015-05-14 15:50:00,44.32,44.38,44.31,44.37,355400.0,30.9911,31.0331,30.9841,31.0261,355400.0
2015-05-15 09:30:00,44.4,44.47,44.27,44.28,513700.0,31.0471,31.096,30.9561,30.9631,513700.0
2015-05-15 09:40:00,44.29,44.3,44.19,44.27,128100.0,30.9701,30.9771,30.9002,30.9561,128100.0
2015-05-15 09:50:00,44.27,44.27,44.14,44.18,371500.0,30.9561,30.9561,30.8652,30.8932,371500.0
2015-05-15 10:00:00,44.17,44.17,44.06,44.07,247900.0,30.8862,30.8862,30.8093,30.8163,247900.0
2015-05-15 10:10:00,44.06,44.1,43.94,43.95,158400.0,30.8093,30.8373,30.7254,30.7324,158400.0
2015-05-15 10:20:00,43.94,43.96,43.9,43.92,109700.0,30.7254,30.7394,30.6974,30.7114,109700.0
2015-05-15 10:30:00,43.91,43.94,43.82,43.94,247600.0,30.7044,30.7254,30.6415,30.7254,247600.0
2015-05-15 10:40:00,43.94,44.03,43.93,44.01,124700.0,30.7254,30.7883,30.7184,30.7743,124700.0
2015-05-15 10:50:00,44.0,44.02,43.96,44.0,52500.0,30.7673,30.7813,30.7394,30.7673,52500.0
2015-05-15 11:00:00,44.0,44.03,43.97,44.02,41200.0,30.7673,30.7883,30.7464,30.7813,41200.0
2015-05-15 11:10:00,44.02,44.02,43.92,43.93,42600.0,30.7813,30.7813,30.7114,30.7184,42600.0
2015-05-15 11:20:00,43.93,43.96,43.92,43.93,30300.0,30.7184,30.7394,30.7114,30.7184,30300.0
2015-05-15 11:30:00,43.93,43.95,43.89,43.91,48100.0,30.7184,30.7324,30.6904,30.7044,48100.0
2015-05-15 11:40:00,43.91,43.93,43.9,43.9,169900.0,30.7044,30.7184,30.6974,30.6974,169900.0
2015-05-15 11:50:00,43.89,43.9,43.84,43.86,90500.0,30.6904,30.6974,30.6555,30.6695,90500.0
2015-05-15 12:00:00,43.86,43.87,43.82,43.82,97200.0,30.6695,30.6764,30.6415,30.6415,97200.0
2015-05-15 12:10:00,43.83,43.85,43.81,43.82,46300.0,30.6485,30.6625,30.6345,30.6415,46300.0
2015-05-15 12:20:00,43.83,43.86,43.81,43.81,47800.0,30.6485,30.6695,30.6345,30.6345,47800.0
2015-05-15 12:30:00,43.82,43.82,43.8,43.82,59000.0,30.6415,30.6415,30.6275,30.6415,59000.0
2015-05-15 12:40:00,43.81,43.85,43.8,43.84,46000.0,30.6345,30.6625,30.6275,30.6555,46000.0
2015-05-15 12:50:00,43.84,43.84,43.8,43.83,30700.0,30.6555,30.6555,30.6275,30.6485,30700.0
2015-05-15 13:00:00,43.83,43.85,43.82,43.84,63200.0,30.6485,30.6625,30.6415,30.6555,63200.0
2015-05-15 13:10:00,43.84,43.85,43.81,43.81,35000.0,30.6555,30.6625,30.6345,30.6345,35000.0
2015-05-15 13:20:00,43.82,43.82,43.78,43.79,71400.0,30.6415,30.6415,30.6135,30.6205,71400.0
2015-05-15 13:30:00,43.79,43.79,43.77,43.77,52800.0,30.6205,30.6205,30.6065,30.6065,52800.0
2015-05-15 13:40:00,43.77,43.78,43.73,43.74,78800.0,30.6065,30.6135,30.5785,30.5855,78800.0
2015-05-15 13:50:00,43.75,43.79,43.75,43.77,38900.0,30.5925,30.6205,30.5925,30.6065,38900.0
2015-05-15 14:00:00,43.77,43.78,43.75,43.77,33700.0,30.6065,30.6135,30.5925,30.6065,33700.0
2015-05-15 14:10:00,43.78,43.81,43.78,43.8,33100.0,30.6135,30.6345,30.6135,30.6275,33100.0
2015-05-15 14:20:00,43.81,43.85,43.8,43.84,30800.0,30.6345,30.6625,30.6275,30.6555,30800.0
2015-05-15 14:30:00,43.84,43.85,43.82,43.85,21100.0,30.6555,30.6625,30.6415,30.6625,21100.0
2015-05-15 14:40:00,43.84,43.88,43.84,43.86,49900.0,30.6555,30.6834,30.6555,30.6695,49900.0
2015-05-15 14:50:00,43.86,43.9,43.84,43.89,56400.0,30.6695,30.6974,30.6555,30.6904,56400.0
2015-05-15 15:00:00,43.88,43.92,43.88,43.89,58100.0,30.6834,30.7114,30.6834,30.6904,58100.0
2015-05-15 15:10:00,43.89,43.9,43.86,43.86,45800.0,30.6904,30.6974,30.6695,30.6695,45800.0
2015-05-15 15:20:00,43.87,43.88,43.85,43.87,81800.0,30.6764,30.6834,30.6625,30.6764,81800.0
2015-05-15 15:30:00,43.86,43.88,43.85,43.87,122700.0,30.6695,30.6834,30.6625,30.6764,122700.0
2015-05-15 15:40:00,43.88,43.91,43.87,43.88,162600.0,30.6834,30.7044,30.6764,30.6834,162600.0
2015-05-15 15:50:00,43.88,43.93,43.87,43.93,352600.0,30.6834,30.7184,30.6764,30.7184,352600.0
2015-05-18 09:30:00,43.97,44.14,43.95,44.03,263300.0,30.7464,30.8652,30.7324,30.7883,263300.0
2015-05-18 09:40:00,44.03,44.12,44.02,44.1,219300.0,30.7883,30.8513,30.7813,30.8373,219300.0
2015-05-18 09:50:00,44.09,44.13,44.03,44.1,108800.0,30.8303,30.8583,30.7883,30.8373,108800.0
2015-05-18 10:00:00,44.11,44.13,44.06,44.1,97600.0,30.8443,30.8583,30.8093,30.8373,97600.0
2015-05-18 10:10:00,44.1,44.11,43.99,43.99,174900.0,30.8373,30.8443,30.7604,30.7604,174900.0
2015-05-18 10:20:00,44.0,44.02,43.96,44.0,228700.0,30.7673,30.7813,30.7394,30.7673,228700.0
2015-05-18 10:30:00,44.0,44.0,43.97,43.98,81200.0,30.7673,30.7673,30.7464,30.7534,81200.0
2015-05-18 10:40:00,43.98,44.0,43.94,43.95,73000.0,30.7534,30.7673,30.7254,30.7324,73000.0
2015-05-18 10:50:00,43.95,44.0,43.92,44.0,105800.0,30.7324,30.7673,30.7114,30.7673,105800.0
2015-05-18 11:00:00,44.0,44.0,43.97,43.99,135700.0,30.7673,30.7673,30.7464,30.7604,135700.0
2015-05-18 11:10:00,43.99,44.02,43.98,44.01,227100.0,30.7604,30.7813,30.7534,30.7743,227100.0
2015-05-18 11:20:00,44.01,44.05,44.01,44.05,77400.0,30.7743,30.8023,30.7743,30.8023,77400.0
2015-05-18 11:30:00,44.05,44.11,44.05,44.11,61400.0,30.8023,30.8443,30.8023,30.8443,61400.0
2015-05-18 11:40:00,44.11,44.15,44.1,44.11,70900.0,30.8443,30.8722,30.8373,30.8443,70900.0
2015-05-18 11:50:00,44.11,44.16,44.09,44.16,50400.0,30.8443,30.8792,30.8303,30.8792,50400.0
2015-05-18 12:00:00,44.16,44.19,44.14,44.19,33400.0,30.8792,30.9002,30.8652,30.9002,33400.0
2015-05-18 12:10:00,44.19,44.2,44.14,44.15,35500.0,30.9002,30.9072,30.8652,30.8722,35500.0
2015-05-18 12:20:00,44.14,44.16,44.1,44.1,52200.0,30.8652,30.8792,30.8373,30.8373,52200.0
2015-05-18 12:30:00,44.1,44.11,44.07,44.07,133000.0,30.8373,30.8443,30.8163,30.8163,133000.0
2015-05-18 12:40:00,44.08,44.08,44.05,44.06,108000.0,30.8233,30.8233,30.8023,30.8093,108000.0
2015-05-18 12:50:00,44.05,44.07,44.04,44.05,79200.0,30.8023,30.8163,30.7953,30.8023,79200.0
2015-05-18 13:00:00,44.06,44.07,44.04,44.05,72500.0,30.8093,30.8163,30.7953,30.8023,72500.0
2015-05-18 13:10:00,44.05,44.07,44.04,44.06,71700.0,30.8023,30.8163,30.7953,30.8093,71700.0
2015-05-18 13:20:00,44.06,44.08,44.04,44.06,65000.0,30.8093,30.8233,30.7953,30.8093,65000.0
2015-05-18 13:30:00,44.06,44.09,44.05,44.08,46700.0,30.8093,30.8303,30.8023,30.8233,46700.0
2015-05-18 13:40:00,44.08,44.12,44.07,44.12,48700.0,30.8233,30.8513,30.8163,30.8513,48700.0
2015-05-18 13:50:00,44.12,44.14,44.1,44.13,41800.0,30.8513,30.8652,30.8373,30.8583,41800.0
2015-05-18 14:00:00,44.13,44.16,44.11,44.12,59400.0,30.8583,30.8792,30.8443,30.8513,59400.0
2015-05-18 14:10:00,44.12,44.15,44.11,44.14,54600.0,30.8513,30.8722,30.8443,30.8652,54600.0
2015-05-18 14:20:00,44.15,44.17,44.13,44.16,55400.0,30.8722,30.8862,30.8583,30.8792,55400.0
2015-05-18 14:30:00,44.16,44.17,44.14,44.16,36700.0,30.8792,30.8862,30.8652,30.8792,36700.0
2015-05-18 14:40:00,44.16,44.19,44.16,44.18,30700.0,30.8792,30.9002,30.8792,30.8932,30700.0
2015-05-18 14:50:00,44.18,44.25,44.17,44.24,116300.0,30.8932,30.9422,30.8862,30.9352,116300.0
2015-05-18 15:00:00,44.23,44.26,44.22,44.26,79700.0,30.9282,30.9492,30.9212,30.9492,79700.0
2015-05-18 15:10:00,44.25,44.28,44.23,44.23,80400.0,30.9422,30.9631,30.9282,30.9282,80400.0
2015-05-18 15:20:00,44.23,44.23,44.18,44.2,118900.0,30.9282,30.9282,30.8932,30.9072,118900.0
2015-05-18 15:30:00,44.2,44.23,44.18,44.22,133600.0,30.9072,30.9282,30.8932,30.9212,133600.0
2015-05-18 15:40:00,44.21,44.25,44.21,44.21,189400.0,30.9142,30.9422,30.9142,30.9142,189400.0
2015-05-18 15:50:00,44.22,44.22,44.19,44.19,283900.0,30.9212,30.9212,30.9002,30.9002,283900.0
2015-05-19 09:30:00,44.4,44.45,44.28,44.42,221500.0,31.0471,31.082,30.9631,31.061,221500.0
2015-05-19 09:40:00,44.42,44.5,44.34,44.49,175800.0,31.061,31.117,31.0051,31.11,175800.0
2015-05-19 09:50:00,44.5,44.53,44.46,44.51,150200.0,31.117,31.138,31.089,31.124,150200.0
2015-05-19 10:00:00,44.51,44.59,44.51,44.58,137200.0,31.124,31.1799,31.124,31.1729,137200.0
2015-05-19 10:10:00,44.59,44.64,44.56,44.64,126800.0,31.1799,31.2149,31.1589,31.2149,126800.0
2015-05-19 10:20:00,44.64,44.67,44.58,44.64,93500.0,31.2149,31.2359,31.1729,31.2149,93500.0
2015-05-19 10:30:00,44.64,44.66,44.6,44.64,69400.0,31.2149,31.2289,31.1869,31.2149,69400.0
2015-05-19 10:40:00,44.63,44.64,44.6,44.62,57400.0,31.2079,31.2149,31.1869,31.2009,57400.0
2015-05-19 10:50:00,44.62,44.64,44.57,44.57,58300.0,31.2009,31.2149,31.1659,31.1659,58300.0
2015-05-19 11:00:00,44.57,44.63,44.56,44.59,92600.0,31.1659,31.2079,31.1589,31.1799,92600.0
2015-05-19 11:10:00,44.59,44.6,44.55,44.57,89800.0,31.1799,31.1869,31.1519,31.1659,89800.0
2015-05-19 11:20:00,44.58,44.61,44.55,44.59,164000.0,31.1729,31.1939,31.1519,31.1799,164000.0
2015-05-19 11:30:00,44.59,44.62,44.56,44.61,49500.0,31.1799,31.2009,31.1589,31.1939,49500.0
2015-05-19 11:40:00,44.62,44.62,44.55,44.56,42400.0,31.2009,31.2009,31.1519,31.1589,42400.0
2015-05-19 11:50:00,44.57,44.61,44.56,44.6,37800.0,31.1659,31.1939,31.1589,31.1869,37800.0
2015-05-19 12:00:00,44.6,44.62,44.58,44.62,50800.0,31.1869,31.2009,31.1729,31.2009,50800.0
2015-05-19 12:10:00,44.62,44.62,44.57,44.58,50900.0,31.2009,31.2009,31.1659,31.1729,50900.0
2015-05-19 12:20:00,44.57,44.59,44.55,44.55,38000.0,31.1659,31.1799,31.1519,31.1519,38000.0
2015-05-19 12:30:00,44.56,44.59,44.54,44.59,44100.0,31.1589,31.1799,31.1449,31.1799,44100.0
2015-05-19 12:40:00,44.58,44.63,44.56,44.63,39500.0,31.1729,31.2079,31.1589,31.2079,39500.0
2015-05-19 12:50:00,44.63,44.63,44.58,44.58,43400.0,31.2079,31.2079,31.1729,31.1729,43400.0
2015-05-19 13:00:00,44.58,44.62,44.58,44.6,60800.0,31.1729,31.2009,31.1729,31.1869,60800.0
2015-05-19 13:10:00,44.6,44.63,44.59,44.61,50300.0,31.1869,31.2079,31.1799,31.1939,50300.0
2015-05-19 13:20:00,44.61,44.63,44.59,44.61,39300.0,31.1939,31.2079,31.1799,31.1939,39300.0
2015-05-19 13:30:00,44.61,44.66,44.61,44.65,51400.0,31.1939,31.2289,31.1939,31.2219,51400.0
2015-05-19 13:40:00,44.64,44.67,44.62,44.66,49200.0,31.2149,31.2359,31.2009,31.2289,49200.0
2015-05-19 13:50:00,44.65,44.67,44.62,44.63,143600.0,31.2219,31.2359,31.2009,31.2079,143600.0
2015-05-19 14:00:00,44.63,44.66,44.62,44.66,52200.0,31.2079,31.2289,31.2009,31.2289,52200.0
2015-05-19 14:10:00,44.66,44.72,44.65,44.72,59600.0,31.2289,31.2708,31.2219,31.2708,59600.0
2015-05-19 14:20:00,44.72,44.73,44.65,44.66,88600.0,31.2708,31.2778,31.2219,31.2289,88600.0
2015-05-19 14:30:00,44.66,44.67,44.59,44.6,81700.0,31.2289,31.2359,31.1799,31.1869,81700.0
2015-05-19 14:40:00,44.6,44.65,44.59,44.64,71200.0,31.1869,31.2219,31.1799,31.2149,71200.0
2015-05-19 14:50:00,44.64,44.68,44.62,44.66,72100.0,31.2149,31.2428,31.2009,31.2289,72100.0
2015-05-19 15:00:00,44.66,44.67,44.6,44.6,66100.0,31.2289,31.2359,31.1869,31.1869,66100.0
2015-05-19 15:10:00,44.6,44.61,44.56,44.59,171400.0,31.1869,31.1939,31.1589,31.1799,171400.0
2015-05-19 15:20:00,44.59,44.62,44.57,44.62,112600.0,31.1799,31.2009,31.1659,31.2009,112600.0
2015-05-19 15:30:00,44.62,44.68,44.6,44.66,216100.0,31.2009,31.2428,31.1869,31.2289,216100.0
2015-05-19 15:40:00,44.65,44.69,44.63,44.69,200900.0,31.2219,31.2498,31.2079,31.2498,200900.0
2015-05-19 15:50:00,44.69,44.72,44.66,44.71,427500.0,31.2498,31.2708,31.2289,31.2638,427500.0
2015-05-20 09:30:00,44.6,44.65,44.44,44.45,247700.0,31.1869,31.2219,31.075,31.082,247700.0
2015-05-20 09:40:00,44.45,44.56,44.37,44.54,181700.0,31.082,31.1589,31.0261,31.1449,181700.0
2015-05-20 09:50:00,44.55,44.6,44.51,44.52,108500.0,31.1519,31.1869,31.124,31.131,108500.0
2015-05-20 10:00:00,44.52,44.54,44.48,44.5,269200.0,31.131,31.1449,31.103,31.117,269200.0
2015-05-20 10:10:00,44.5,44.51,44.46,44.47,135600.0,31.117,31.124,31.089,31.096,135600.0
2015-05-20 10:20:00,44.47,44.47,44.38,44.39,140000.0,31.096,31.096,31.0331,31.0401,140000.0
2015-05-20 10:30:00,44.4,44.4,44.34,44.36,224800.0,31.0471,31.0471,31.0051,31.0191,224800.0
2015-05-20 10:40:00,44.36,44.37,44.33,44.33,126900.0,31.0191,31.0261,30.9981,30.9981,126900.0
2015-05-20 10:50:00,44.34,44.35,44.3,44.3,168800.0,31.0051,31.0121,30.9771,30.9771,168800.0
2015-05-20 11:00:00,44.3,44.32,44.26,44.26,155000.0,30.9771,30.9911,30.9492,30.9492,155000.0
2015-05-20 11:10:00,44.27,44.35,44.24,44.27,132800.0,30.9561,31.0121,30.9352,30.9561,132800.0
2015-05-20 11:20:00,44.27,44.27,44.2,44.2,124900.0,30.9561,30.9561,30.9072,30.9072,124900.0
2015-05-20 11:30:00,44.2,44.22,44.05,44.06,217800.0,30.9072,30.9212,30.8023,30.8093,217800.0
2015-05-20 11:40:00,44.06,44.09,44.04,44.05,160300.0,30.8093,30.8303,30.7953,30.8023,160300.0
2015-05-20 11:50:00,44.04,44.08,44.02,44.08,146100.0,30.7953,30.8233,30.7813,30.8233,146100.0
2015-05-20 12:00:00,44.08,44.09,44.06,44.08,106100.0,30.8233,30.8303,30.8093,30.8233,106100.0
2015-05-20 12:10:00,44.08,44.1,44.07,44.1,52600.0,30.8233,30.8373,30.8163,30.8373,52600.0
2015-05-20 12:20:00,44.1,44.16,44.09,44.16,120500.0,30.8373,30.8792,30.8303,30.8792,120500.0
2015-05-20 12:30:00,44.16,44.2,44.15,44.19,115800.0,30.8792,30.9072,30.8722,30.9002,115800.0
2015-05-20 12:40:00,44.2,44.2,44.17,44.18,87700.0,30.9072,30.9072,30.8862,30.8932,87700.0
2015-05-20 12:50:00,44.17,44.18,44.12,44.15,80900.0,30.8862,30.8932,30.8513,30.8722,80900.0
2015-05-20 13:00:00,44.16,44.17,44.11,44.11,84000.0,30.8792,30.8862,30.8443,30.8443,84000.0
2015-05-20 13:10:00,44.11,44.13,44.09,44.11,45800.0,30.8443,30.8583,30.8303,30.8443,45800.0
2015-05-20 13:20:00,44.12,44.15,44.11,44.12,63100.0,30.8513,30.8722,30.8443,30.8513,63100.0
2015-05-20 13:30:00,44.12,44.13,44.06,44.06,90200.0,30.8513,30.8583,30.8093,30.8093,90200.0
2015-05-20 13:40:00,44.06,44.07,44.04,44.06,48300.0,30.8093,30.8163,30.7953,30.8093,48300.0
2015-05-20 13:50:00,44.05,44.06,44.0,44.02,128700.0,30.8023,30.8093,30.7673,30.7813,128700.0
2015-05-20 14:00:00,44.03,44.16,44.02,44.13,262600.0,30.7883,30.8792,30.7813,30.8583,262600.0
2015-05-20 14:10:00,44.12,44.22,44.12,44.19,80200.0,30.8513,30.9212,30.8513,30.9002,80200.0
2015-05-20 14:20:00,44.19,44.21,44.14,44.16,142000.0,30.9002,30.9142,30.8652,30.8792,142000.0
2015-05-20 14:30:00,44.17,44.19,44.13,44.13,120200.0,30.8862,30.9002,30.8583,30.8583,120200.0
2015-05-20 14:40:00,44.13,44.16,44.08,44.08,106600.0,30.8583,30.8792,30.8233,30.8233,106600.0
2015-05-20 14:50:00,44.08,44.14,44.08,44.11,104200.0,30.8233,30.8652,30.8233,30.8443,104200.0
2015-05-20 15:00:00,44.12,44.13,44.08,44.09,133300.0,30.8513,30.8583,30.8233,30.8303,133300.0
2015-05-20 15:10:00,44.09,44.11,44.05,44.07,181700.0,30.8303,30.8443,30.8023,30.8163,181700.0
2015-05-20 15:20:00,44.08,44.13,44.04,44.13,120000.0,30.8233,30.8583,30.7953,30.8583,120000.0
2015-05-20 15:30:00,44.13,44.13,44.06,44.07,165300.0,30.8583,30.8583,30.8093,30.8163,165300.0
2015-05-20 15:40:00,44.06,44.11,44.06,44.11,206800.0,30.8093,30.8443,30.8093,30.8443,206800.0
2015-05-20 15:50:00,44.1,44.11,44.06,44.08,398500.0,30.8373,30.8443,30.8093,30.8233,398500.0
2015-05-21 09:30:00,44.01,44.09,43.93,44.07,232300.0,30.7743,30.8303,30.7184,30.8163,232300.0
2015-05-21 09:40:00,44.08,44.11,43.96,43.98,114100.0,30.8233,30.8443,30.7394,30.7534,114100.0
2015-05-21 09:50:00,43.99,44.02,43.87,43.89,94000.0,30.7604,30.7813,30.6764,30.6904,94000.0
2015-05-21 10:00:00,43.88,44.01,43.88,43.98,77900.0,30.6834,30.7743,30.6834,30.7534,77900.0
2015-05-21 10:10:00,43.98,44.0,43.92,43.97,100300.0,30.7534,30.7673,30.7114,30.7464,100300.0
2015-05-21 10:20:00,43.97,44.01,43.96,44.0,58400.0,30.7464,30.7743,30.7394,30.7673,58400.0
2015-05-21 10:30:00,44.01,44.03,43.97,44.0,78400.0,30.7743,30.7883,30.7464,30.7673,78400.0
2015-05-21 10:40:00,44.01,44.03,43.98,44.02,64000.0,30.7743,30.7883,30.7534,30.7813,64000.0
2015-05-21 10:50:00,44.02,44.03,43.98,43.98,53900.0,30.7813,30.7883,30.7534,30.7534,53900.0
2015-05-21 11:00:00,43.99,44.03,43.98,44.0,61300.0,30.7604,30.7883,30.7534,30.7673,61300.0
2015-05-21 11:10:00,44.01,44.03,43.97,43.98,66900.0,30.7743,30.7883,30.7464,30.7534,66900.0
2015-05-21 11:20:00,43.98,44.09,43.95,44.09,64100.0,30.7534,30.8303,30.7324,30.8303,64100.0
2015-05-21 11:30:00,44.09,44.1,44.02,44.07,70400.0,30.8303,30.8373,30.7813,30.8163,70400.0
2015-05-21 11:40:00,44.07,44.08,44.03,44.04,48900.0,30.8163,30.8233,30.7883,30.7953,48900.0
2015-05-21 11:50:00,44.05,44.07,44.04,44.06,42800.0,30.8023,30.8163,30.7953,30.8093,42800.0
2015-05-21 12:00:00,44.07,44.07,44.03,44.04,44300.0,30.8163,30.8163,30.7883,30.7953,44300.0
2015-05-21 12:10:00,44.03,44.04,44.01,44.03,27600.0,30.7883,30.7953,30.7743,30.7883,27600.0
2015-05-21 12:20:00,44.02,44.05,44.02,44.05,27500.0,30.7813,30.8023,30.7813,30.8023,27500.0
2015-05-21 12:30:00,44.04,44.06,44.02,44.05,40700.0,30.7953,30.8093,30.7813,30.8023,40700.0
2015-05-21 12:40:00,44.04,44.07,44.02,44.03,31400.0,30.7953,30.8163,30.7813,30.7883,31400.0
2015-05-21 12:50:00,44.03,44.04,43.99,43.99,45900.0,30.7883,30.7953,30.7604,30.7604,45900.0
2015-05-21 13:00:00,44.0,44.03,43.99,44.02,48400.0,30.7673,30.7883,30.7604,30.7813,48400.0
2015-05-21 13:10:00,44.02,44.03,44.0,44.01,55600.0,30.7813,30.7883,30.7673,30.7743,55600.0
2015-05-21 13:20:00,44.01,44.03,43.96,43.98,89200.0,30.7743,30.7883,30.7394,30.7534,89200.0
2015-05-21 13:30:00,43.98,44.0,43.96,43.96,51800.0,30.7534,30.7673,30.7394,30.7394,51800.0
2015-05-21 13:40:00,43.96,43.97,43.9,43.94,98300.0,30.7394,30.7464,30.6974,30.7254,98300.0
2015-05-21 13:50:00,43.94,43.95,43.92,43.93,45700.0,30.7254,30.7324,30.7114,30.7184,45700.0
2015-05-21 14:00:00,43.93,43.97,43.93,43.95,53500.0,30.7184,30.7464,30.7184,30.7324,53500.0
2015-05-21 14:10:00,43.95,43.95,43.93,43.94,74000.0,30.7324,30.7324,30.7184,30.7254,74000.0
2015-05-21 14:20:00,43.94,43.94,43.93,43.94,135900.0,30.7254,30.7254,30.7184,30.7254,135900.0
2015-05-21 14:30:00,43.94,43.94,43.91,43.92,249800.0,30.7254,30.7254,30.7044,30.7114,249800.0
2015-05-21 14:40:00,43.91,43.95,43.9,43.95,118700.0,30.7044,30.7324,30.6974,30.7324,118700.0
2015-05-21 14:50:00,43.95,43.96,43.93,43.96,141000.0,30.7324,30.7394,30.7184,30.7394,141000.0
2015-05-21 15:00:00,43.95,43.97,43.93,43.94,141800.0,30.7324,30.7464,30.7184,30.7254,141800.0
2015-05-21 15:10:00,43.94,43.94,43.9,43.9,132200.0,30.7254,30.7254,30.6974,30.6974,132200.0
2015-05-21 15:20:00,43.9,43.91,43.87,43.9,206800.0,30.6974,30.7044,30.6764,30.6974,206800.0
2015-05-21 15:30:00,43.9,43.9,43.89,43.9,293900.0,30.6974,30.6974,30.6904,30.6974,293900.0
2015-05-21 15:40:00,43.9,43.94,43.89,43.9,608100.0,30.6974,30.7254,30.6904,30.6974,608100.0
2015-05-21 15:50:00,43.9,43.9,43.83,43.87,653100.0,30.6974,30.6974,30.6485,30.6764,653100.0
2015-05-22 09:30:00,43.86,43.91,43.81,43.89,223000.0,30.6695,30.7044,30.6345,30.6904,223000.0
2015-05-22 09:40:00,43.89,43.91,43.83,43.89,161100.0,30.6904,30.7044,30.6485,30.6904,161100.0
2015-05-22 09:50:00,43.89,43.9,43.84,43.86,93400.0,30.6904,30.6974,30.6555,30.6695,93400.0
2015-05-22 10:00:00,43.86,43.9,43.84,43.87,80000.0,30.6695,30.6974,30.6555,30.6764,80000.0
2015-05-22 10:10:00,43.88,43.96,43.87,43.93,201500.0,30.6834,30.7394,30.6764,30.7184,201500.0
2015-05-22 10:20:00,43.93,43.94,43.88,43.88,97200.0,30.7184,30.7254,30.6834,30.6834,97200.0
2015-05-22 10:30:00,43.88,43.9,43.84,43.86,105300.0,30.6834,30.6974,30.6555,30.6695,105300.0
2015-05-22 10:40:00,43.85,43.88,43.84,43.87,115600.0,30.6625,30.6834,30.6555,30.6764,115600.0
2015-05-22 10:50:00,43.87,43.87,43.83,43.84,91500.0,30.6764,30.6764,30.6485,30.6555,91500.0
2015-05-22 11:00:00,43.84,43.85,43.8,43.81,81800.0,30.6555,30.6625,30.6275,30.6345,81800.0
2015-05-22 11:10:00,43.81,43.82,43.76,43.77,73900.0,30.6345,30.6415,30.5995,30.6065,73900.0
2015-05-22 11:20:00,43.78,43.82,43.76,43.82,60400.0,30.6135,30.6415,30.5995,30.6415,60400.0
2015-05-22 11:30:00,43.81,43.84,43.78,43.81,58100.0,30.6345,30.6555,30.6135,30.6345,58100.0
2015-05-22 11:40:00,43.82,43.86,43.79,43.8,76100.0,30.6415,30.6695,30.6205,30.6275,76100.0
2015-05-22 11:50:00,43.8,43.88,43.8,43.88,95400.0,30.6275,30.6834,30.6275,30.6834,95400.0
2015-05-22 12:00:00,43.88,43.88,43.81,43.83,77000.0,30.6834,30.6834,30.6345,30.6485,77000.0
2015-05-22 12:10:00,43.83,43.85,43.82,43.83,65800.0,30.6485,30.6625,30.6415,30.6485,65800.0
2015-05-22 12:20:00,43.82,43.83,43.79,43.81,103400.0,30.6415,30.6485,30.6205,30.6345,103400.0
2015-05-22 12:30:00,43.81,43.86,43.81,43.85,66500.0,30.6345,30.6695,30.6345,30.6625,66500.0
2015-05-22 12:40:00,43.85,43.86,43.74,43.77,156400.0,30.6625,30.6695,30.5855,30.6065,156400.0
2015-05-22 12:50:00,43.77,43.8,43.76,43.77,93800.0,30.6065,30.6275,30.5995,30.6065,93800.0
2015-05-22 13:00:00,43.78,43.81,43.73,43.79,350000.0,30.6135,30.6345,30.5785,30.6205,350000.0
2015-05-22 13:10:00,43.79,43.8,43.73,43.75,72500.0,30.6205,30.6275,30.5785,30.5925,72500.0
2015-05-22 13:20:00,43.75,43.77,43.73,43.76,114200.0,30.5925,30.6065,30.5785,30.5995,114200.0
2015-05-22 13:30:00,43.76,43.77,43.74,43.76,99800.0,30.5995,30.6065,30.5855,30.5995,99800.0
2015-05-22 13:40:00,43.77,43.79,43.72,43.72,112400.0,30.6065,30.6205,30.5716,30.5716,112400.0
2015-05-22 13:50:00,43.73,43.74,43.7,43.7,62700.0,30.5785,30.5855,30.5576,30.5576,62700.0
2015-05-22 14:00:00,43.7,43.71,43.68,43.7,113100.0,30.5576,30.5646,30.5436,30.5576,113100.0
2015-05-22 14:10:00,43.69,43.7,43.68,43.69,76700.0,30.5506,30.5576,30.5436,30.5506,76700.0
2015-05-22 14:20:00,43.68,43.73,43.68,43.7,220800.0,30.5436,30.5785,30.5436,30.5576,220800.0
2015-05-22 14:30:00,43.71,43.71,43.69,43.69,66100.0,30.5646,30.5646,30.5506,30.5506,66100.0
2015-05-22 14:40:00,43.69,43.69,43.66,43.67,92800.0,30.5506,30.5506,30.5296,30.5366,92800.0
2015-05-22 14:50:00,43.67,43.68,43.64,43.65,106700.0,30.5366,30.5436,30.5156,30.5226,106700.0
2015-05-22 15:00:00,43.65,43.67,43.64,43.67,159800.0,30.5226,30.5366,30.5156,30.5366,159800.0
2015-05-22 15:10:00,43.66,43.68,43.64,43.68,119200.0,30.5296,30.5436,30.5156,30.5436,119200.0
2015-05-22 15:20:00,43.68,43.72,43.67,43.69,149600.0,30.5436,30.5716,30.5366,30.5506,149600.0
2015-05-22 15:30:00,43.7,43.7,43.67,43.68,189100.0,30.5576,30.5576,30.5366,30.5436,189100.0
2015-05-22 15:40:00,43.68,43.68,43.61,43.62,213100.0,30.5436,30.5436,30.4946,30.5016,213100.0
2015-05-22 15:50:00,43.62,43.63,43.54,43.55,868600.0,30.5016,30.5086,30.4457,30.4527,868600.0
2015-05-26 09:30:00,43.54,43.6,43.37,43.4,192700.0,30.4457,30.4876,30.3268,30.3478,192700.0
2015-05-26 09:40:00,43.39,43.47,43.32,43.4,342800.0,30.3408,30.3967,30.2919,30.3478,342800.0
2015-05-26 09:50:00,43.4,43.49,43.37,43.49,174700.0,30.3478,30.4107,30.3268,30.4107,174700.0
2015-05-26 10:00:00,43.48,43.57,43.44,43.55,238700.0,30.4037,30.4667,30.3758,30.4527,238700.0
2015-05-26 10:10:00,43.54,43.6,43.53,43.54,240500.0,30.4457,30.4876,30.4387,30.4457,240500.0
2015-05-26 10:20:00,43.53,43.55,43.49,43.53,177700.0,30.4387,30.4527,30.4107,30.4387,177700.0
2015-05-26 10:30:00,43.53,43.55,43.43,43.43,146300.0,30.4387,30.4527,30.3688,30.3688,146300.0
2015-05-26 10:40:00,43.42,43.52,43.42,43.49,138000.0,30.3618,30.4317,30.3618,30.4107,138000.0
2015-05-26 10:50:00,43.48,43.49,43.35,43.39,129600.0,30.4037,30.4107,30.3128,30.3408,129600.0
2015-05-26 11:00:00,43.39,43.4,43.31,43.37,110500.0,30.3408,30.3478,30.2849,30.3268,110500.0
2015-05-26 11:10:00,43.37,43.38,43.32,43.34,165200.0,30.3268,30.3338,30.2919,30.3058,165200.0
2015-05-26 11:20:00,43.33,43.45,43.32,43.45,112400.0,30.2988,30.3828,30.2919,30.3828,112400.0
2015-05-26 11:30:00,43.45,43.5,43.42,43.46,177900.0,30.3828,30.4177,30.3618,30.3897,177900.0
2015-05-26 11:40:00,43.46,43.47,43.36,43.39,107800.0,30.3897,30.3967,30.3198,30.3408,107800.0
2015-05-26 11:50:00,43.39,43.39,43.3,43.3,87800.0,30.3408,30.3408,30.2779,30.2779,87800.0
2015-05-26 12:00:00,43.31,43.35,43.3,43.33,79800.0,30.2849,30.3128,30.2779,30.2988,79800.0
2015-05-26 12:10:00,43.33,43.34,43.3,43.34,75500.0,30.2988,30.3058,30.2779,30.3058,75500.0
2015-05-26 12:20:00,43.34,43.37,43.32,43.33,61400.0,30.3058,30.3268,30.2919,30.2988,61400.0
2015-05-26 12:30:00,43.34,43.36,43.28,43.29,74100.0,30.3058,30.3198,30.2639,30.2709,74100.0
2015-05-26 12:40:00,43.3,43.3,43.25,43.28,68400.0,30.2779,30.2779,30.2429,30.2639,68400.0
2015-05-26 12:50:00,43.28,43.29,43.23,43.26,140800.0,30.2639,30.2709,30.2289,30.2499,140800.0
2015-05-26 13:00:00,43.26,43.3,43.24,43.27,77400.0,30.2499,30.2779,30.2359,30.2569,77400.0
2015-05-26 13:10:00,43.28,43.35,43.27,43.33,65900.0,30.2639,30.3128,30.2569,30.2988,65900.0
2015-05-26 13:20:00,43.33,43.37,43.31,43.36,65100.0,30.2988,30.3268,30.2849,30.3198,65100.0
2015-05-26 13:30:00,43.36,43.36,43.27,43.29,82700.0,30.3198,30.3198,30.2569,30.2709,82700.0
2015-05-26 13:40:00,43.29,43.34,43.25,43.27,87300.0,30.2709,30.3058,30.2429,30.2569,87300.0
2015-05-26 13:50:00,43.27,43.31,43.23,43.27,98200.0,30.2569,30.2849,30.2289,30.2569,98200.0
2015-05-26 14:00:00,43.27,43.28,43.23,43.25,142300.0,30.2569,30.2639,30.2289,30.2429,142300.0
2015-05-26 14:10:00,43.25,43.37,43.25,43.35,734200.0,30.2429,30.3268,30.2429,30.3128,734200.0
2015-05-26 14:20:00,43.35,43.36,43.29,43.3,109300.0,30.3128,30.3198,30.2709,30.2779,109300.0
2015-05-26 14:30:00,43.31,43.36,43.3,43.36,126600.0,30.2849,30.3198,30.2779,30.3198,126600.0
2015-05-26 14:40:00,43.36,43.38,43.32,43.33,169400.0,30.3198,30.3338,30.2919,30.2988,169400.0
2015-05-26 14:50:00,43.34,43.36,43.31,43.33,104100.0,30.3058,30.3198,30.2849,30.2988,104100.0
2015-05-26 15:00:00,43.33,43.41,43.32,43.4,119400.0,30.2988,30.3548,30.2919,30.3478,119400.0
2015-05-26 15:10:00,43.4,43.42,43.36,43.37,169700.0,30.3478,30.3618,30.3198,30.3268,169700.0
2015-05-26 15:20:00,43.36,43.4,43.33,43.4,316000.0,30.3198,30.3478,30.2988,30.3478,316000.0
2015-05-26 15:30:00,43.4,43.42,43.35,43.37,223700.0,30.3478,30.3618,30.3128,30.3268,223700.0
2015-05-26 15:40:00,43.36,43.4,43.33,43.38,245800.0,30.3198,30.3478,30.2988,30.3338,245800.0
2015-05-26 15:50:00,43.37,43.41,43.34,43.37,623800.0,30.3268,30.3548,30.3058,30.3268,623800.0
2015-05-27 09:30:00,43.58,43.64,43.46,43.56,240400.0,30.4737,30.5156,30.3897,30.4597,240400.0
2015-05-27 09:40:00,43.56,43.66,43.51,43.64,178600.0,30.4597,30.5296,30.4247,30.5156,178600.0
2015-05-27 09:50:00,43.65,43.78,43.65,43.72,147600.0,30.5226,30.6135,30.5226,30.5716,147600.0
2015-05-27 10:00:00,43.72,43.75,43.69,43.74,83200.0,30.5716,30.5925,30.5506,30.5855,83200.0
2015-05-27 10:10:00,43.74,43.79,43.72,43.73,110100.0,30.5855,30.6205,30.5716,30.5785,110100.0
2015-05-27 10:20:00,43.73,43.79,43.71,43.75,89800.0,30.5785,30.6205,30.5646,30.5925,89800.0
2015-05-27 10:30:00,43.74,43.78,43.73,43.76,59300.0,30.5855,30.6135,30.5785,30.5995,59300.0
2015-05-27 10:40:00,43.76,43.78,43.73,43.76,49300.0,30.5995,30.6135,30.5785,30.5995,49300.0
2015-05-27 10:50:00,43.76,43.82,43.75,43.82,72700.0,30.5995,30.6415,30.5925,30.6415,72700.0
2015-05-27 11:00:00,43.82,43.85,43.8,43.84,75600.0,30.6415,30.6625,30.6275,30.6555,75600.0
2015-05-27 11:10:00,43.84,43.84,43.78,43.8,51300.0,30.6555,30.6555,30.6135,30.6275,51300.0
2015-05-27 11:20:00,43.8,43.83,43.76,43.82,71100.0,30.6275,30.6485,30.5995,30.6415,71100.0
2015-05-27 11:30:00,43.82,43.85,43.81,43.83,39100.0,30.6415,30.6625,30.6345,30.6485,39100.0
2015-05-27 11:40:00,43.83,43.89,43.83,43.86,50000.0,30.6485,30.6904,30.6485,30.6695,50000.0
2015-05-27 11:50:00,43.86,43.87,43.84,43.86,54700.0,30.6695,30.6764,30.6555,30.6695,54700.0
2015-05-27 12:00:00,43.85,43.89,43.84,43.89,71800.0,30.6625,30.6904,30.6555,30.6904,71800.0
2015-05-27 12:10:00,43.88,43.93,43.87,43.93,74400.0,30.6834,30.7184,30.6764,30.7184,74400.0
2015-05-27 12:20:00,43.93,43.93,43.9,43.9,51600.0,30.7184,30.7184,30.6974,30.6974,51600.0
2015-05-27 12:30:00,43.9,43.93,43.89,43.92,61700.0,30.6974,30.7184,30.6904,30.7114,61700.0
2015-05-27 12:40:00,43.91,43.94,43.91,43.94,69400.0,30.7044,30.7254,30.7044,30.7254,69400.0
2015-05-27 12:50:00,43.93,43.94,43.91,43.93,41800.0,30.7184,30.7254,30.7044,30.7184,41800.0
2015-05-27 13:00:00,43.93,43.99,43.92,43.99,108300.0,30.7184,30.7604,30.7114,30.7604,108300.0
2015-05-27 13:10:00,43.99,44.02,43.96,43.99,77100.0,30.7604,30.7813,30.7394,30.7604,77100.0
2015-05-27 13:20:00,43.99,44.03,43.99,44.02,59700.0,30.7604,30.7883,30.7604,30.7813,59700.0
2015-05-27 13:30:00,44.01,44.03,44.0,44.02,71300.0,30.7743,30.7883,30.7673,30.7813,71300.0
2015-05-27 13:40:00,44.03,44.05,44.02,44.03,90000.0,30.7883,30.8023,30.7813,30.7883,90000.0
2015-05-27 13:50:00,44.02,44.04,43.97,43.97,73700.0,30.7813,30.7953,30.7464,30.7464,73700.0
2015-05-27 14:00:00,43.98,44.02,43.95,43.98,119600.0,30.7534,30.7813,30.7324,30.7534,119600.0
2015-05-27 14:10:00,43.98,43.99,43.95,43.98,58400.0,30.7534,30.7604,30.7324,30.7534,58400.0
2015-05-27 14:20:00,43.98,43.99,43.97,43.99,43600.0,30.7534,30.7604,30.7464,30.7604,43600.0
2015-05-27 14:30:00,43.98,43.99,43.95,43.98,86100.0,30.7534,30.7604,30.7324,30.7534,86100.0
2015-05-27 14:40:00,43.98,44.0,43.97,43.97,48800.0,30.7534,30.7673,30.7464,30.7464,48800.0
2015-05-27 14:50:00,43.98,43.98,43.96,43.97,89600.0,30.7534,30.7534,30.7394,30.7464,89600.0
2015-05-27 15:00:00,43.98,44.03,43.97,44.03,97600.0,30.7534,30.7883,30.7464,30.7883,97600.0
2015-05-27 15:10:00,44.02,44.06,44.0,44.01,276800.0,30.7813,30.8093,30.7673,30.7743,276800.0
2015-05-27 15:20:00,44.01,44.01,43.95,43.97,150000.0,30.7743,30.7743,30.7324,30.7464,150000.0
2015-05-27 15:30:00,43.97,43.99,43.93,43.98,342000.0,30.7464,30.7604,30.7184,30.7534,342000.0
2015-05-27 15:40:00,43.98,43.99,43.92,43.96,371300.0,30.7534,30.7604,30.7114,30.7394,371300.0
2015-05-27 15:50:00,43.96,43.96,43.85,43.85,987500.0,30.7394,30.7394,30.6625,30.6625,987500.0
2015-05-28 09:30:00,43.75,43.8,43.58,43.67,215900.0,30.5925,30.6275,30.4737,30.5366,215900.0
2015-05-28 09:40:00,43.68,43.78,43.66,43.71,204400.0,30.5436,30.6135,30.5296,30.5646,204400.0
2015-05-28 09:50:00,43.7,43.7,43.56,43.61,157600.0,30.5576,30.5576,30.4597,30.4946,157600.0
2015-05-28 10:00:00,43.61,43.66,43.59,43.64,59500.0,30.4946,30.5296,30.4807,30.5156,59500.0
2015-05-28 10:10:00,43.64,43.68,43.59,43.67,89300.0,30.5156,30.5436,30.4807,30.5366,89300.0
2015-05-28 10:20:00,43.68,43.7,43.63,43.66,96200.0,30.5436,30.5576,30.5086,30.5296,96200.0
2015-05-28 10:30:00,43.66,43.67,43.5,43.59,126400.0,30.5296,30.5366,30.4177,30.4807,126400.0
2015-05-28 10:40:00,43.59,43.64,43.56,43.62,56200.0,30.4807,30.5156,30.4597,30.5016,56200.0
2015-05-28 10:50:00,43.62,43.63,43.57,43.57,58100.0,30.5016,30.5086,30.4667,30.4667,58100.0
2015-05-28 11:00:00,43.57,43.63,43.56,43.63,76700.0,30.4667,30.5086,30.4597,30.5086,76700.0
2015-05-28 11:10:00,43.63,43.72,43.61,43.7,140800.0,30.5086,30.5716,30.4946,30.5576,140800.0
2015-05-28 11:20:00,43.7,43.71,43.65,43.65,55600.0,30.5576,30.5646,30.5226,30.5226,55600.0
2015-05-28 11:30:00,43.65,43.68,43.62,43.63,44200.0,30.5226,30.5436,30.5016,30.5086,44200.0
2015-05-28 11:40:00,43.63,43.64,43.5,43.52,84000.0,30.5086,30.5156,30.4177,30.4317,84000.0
2015-05-28 11:50:00,43.51,43.56,43.49,43.55,55000.0,30.4247,30.4597,30.4107,30.4527,55000.0
2015-05-28 12:00:00,43.55,43.55,43.5,43.52,52300.0,30.4527,30.4527,30.4177,30.4317,52300.0
2015-05-28 12:10:00,43.52,43.58,43.52,43.56,37400.0,30.4317,30.4737,30.4317,30.4597,37400.0
2015-05-28 12:20:00,43.55,43.61,43.54,43.58,63300.0,30.4527,30.4946,30.4457,30.4737,63300.0
2015-05-28 12:30:00,43.59,43.6,43.46,43.47,69500.0,30.4807,30.4876,30.3897,30.3967,69500.0
2015-05-28 12:40:00,43.47,43.53,43.46,43.52,46500.0,30.3967,30.4387,30.3897,30.4317,46500.0
2015-05-28 12:50:00,43.53,43.55,43.51,43.54,33200.0,30.4387,30.4527,30.4247,30.4457,33200.0
2015-05-28 13:00:00,43.54,43.61,43.52,43.58,50500.0,30.4457,30.4946,30.4317,30.4737,50500.0
2015-05-28 13:10:00,43.58,43.59,43.5,43.53,79200.0,30.4737,30.4807,30.4177,30.4387,79200.0
2015-05-28 13:20:00,43.53,43.58,43.52,43.54,45400.0,30.4387,30.4737,30.4317,30.4457,45400.0
2015-05-28 13:30:00,43.54,43.56,43.5,43.54,53700.0,30.4457,30.4597,30.4177,30.4457,53700.0
2015-05-28 13:40:00,43.54,43.59,43.54,43.57,115700.0,30.4457,30.4807,30.4457,30.4667,115700.0
2015-05-28 13:50:00,43.57,43.62,43.56,43.59,77200.0,30.4667,30.5016,30.4597,30.4807,77200.0
2015-05-28 14:00:00,43.59,43.61,43.58,43.59,63800.0,30.4807,30.4946,30.4737,30.4807,63800.0
2015-05-28 14:10:00,43.6,43.65,43.59,43.65,79500.0,30.4876,30.5226,30.4807,30.5226,79500.0
2015-05-28 14:20:00,43.65,43.75,43.64,43.74,119300.0,30.5226,30.5925,30.5156,30.5855,119300.0
2015-05-28 14:30:00,43.74,43.75,43.71,43.72,86900.0,30.5855,30.5925,30.5646,30.5716,86900.0
2015-05-28 14:40:00,43.72,43.75,43.72,43.75,40200.0,30.5716,30.5925,30.5716,30.5925,40200.0
2015-05-28 14:50:00,43.75,43.8,43.74,43.79,88300.0,30.5925,30.6275,30.5855,30.6205,88300.0
2015-05-28 15:00:00,43.79,43.82,43.75,43.75,126200.0,30.6205,30.6415,30.5925,30.5925,126200.0
2015-05-28 15:10:00,43.75,43.78,43.72,43.75,98200.0,30.5925,30.6135,30.5716,30.5925,98200.0
2015-05-28 15:20:00,43.75,43.75,43.67,43.68,239600.0,30.5925,30.5925,30.5366,30.5436,239600.0
2015-05-28 15:30:00,43.67,43.69,43.63,43.64,144900.0,30.5366,30.5506,30.5086,30.5156,144900.0
2015-05-28 15:40:00,43.64,43.7,43.63,43.69,217000.0,30.5156,30.5576,30.5086,30.5506,217000.0
2015-05-28 15:50:00,43.69,43.76,43.68,43.7,584400.0,30.5506,30.5995,30.5436,30.5576,584400.0
2015-05-29 09:30:00,43.8,43.8,43.49,43.53,298400.0,30.6275,30.6275,30.4107,30.4387,298400.0
2015-05-29 09:40:00,43.52,43.55,43.46,43.47,311600.0,30.4317,30.4527,30.3897,30.3967,311600.0
2015-05-29 09:50:00,43.47,43.51,43.46,43.5,158900.0,30.3967,30.4247,30.3897,30.4177,158900.0
2015-05-29 10:00:00,43.51,43.55,43.47,43.49,128000.0,30.4247,30.4527,30.3967,30.4107,128000.0
2015-05-29 10:10:00,43.49,43.49,43.42,43.44,158300.0,30.4107,30.4107,30.3618,30.3758,158300.0
2015-05-29 10:20:00,43.44,43.47,43.32,43.32,100900.0,30.3758,30.3967,30.2919,30.2919,100900.0
2015-05-29 10:30:00,43.33,43.33,43.2,43.26,366300.0,30.2988,30.2988,30.2079,30.2499,366300.0
2015-05-29 10:40:00,43.27,43.29,43.1,43.11,150400.0,30.2569,30.2709,30.138,30.145,150400.0
2015-05-29 10:50:00,43.1,43.16,43.06,43.16,266100.0,30.138,30.18,30.11,30.18,266100.0
2015-05-29 11:00:00,43.16,43.21,43.13,43.19,93900.0,30.18,30.2149,30.159,30.2009,93900.0
2015-05-29 11:10:00,43.19,43.25,43.16,43.22,79600.0,30.2009,30.2429,30.18,30.2219,79600.0
2015-05-29 11:20:00,43.22,43.25,43.17,43.17,94300.0,30.2219,30.2429,30.187,30.187,94300.0
2015-05-29 11:30:00,43.18,43.22,43.15,43.21,101500.0,30.194,30.2219,30.173,30.2149,101500.0
2015-05-29 11:40:00,43.21,43.35,43.2,43.34,71800.0,30.2149,30.3128,30.2079,30.3058,71800.0
2015-05-29 11:50:00,43.34,43.38,43.33,43.35,85400.0,30.3058,30.3338,30.2988,30.3128,85400.0
2015-05-29 12:00:00,43.35,43.39,43.31,43.34,53700.0,30.3128,30.3408,30.2849,30.3058,53700.0
2015-05-29 12:10:00,43.34,43.35,43.27,43.31,50200.0,30.3058,30.3128,30.2569,30.2849,50200.0
2015-05-29 12:20:00,43.31,43.35,43.29,43.34,69900.0,30.2849,30.3128,30.2709,30.3058,69900.0
2015-05-29 12:30:00,43.34,43.38,43.32,43.37,46400.0,30.3058,30.3338,30.2919,30.3268,46400.0
2015-05-29 12:40:00,43.37,43.38,43.29,43.3,108600.0,30.3268,30.3338,30.2709,30.2779,108600.0
2015-05-29 12:50:00,43.3,43.33,43.28,43.31,21800.0,30.2779,30.2988,30.2639,30.2849,21800.0
2015-05-29 13:00:00,43.3,43.32,43.27,43.3,45100.0,30.2779,30.2919,30.2569,30.2779,45100.0
2015-05-29 13:10:00,43.31,43.34,43.29,43.32,71500.0,30.2849,30.3058,30.2709,30.2919,71500.0
2015-05-29 13:20:00,43.33,43.36,43.32,43.34,45800.0,30.2988,30.3198,30.2919,30.3058,45800.0
2015-05-29 13:30:00,43.35,43.36,43.28,43.29,61000.0,30.3128,30.3198,30.2639,30.2709,61000.0
2015-05-29 13:40:00,43.29,43.34,43.29,43.31,78300.0,30.2709,30.3058,30.2709,30.2849,78300.0
2015-05-29 13:50:00,43.31,43.32,43.22,43.22,89100.0,30.2849,30.2919,30.2219,30.2219,89100.0
2015-05-29 14:00:00,43.23,43.24,43.17,43.18,78300.0,30.2289,30.2359,30.187,30.194,78300.0
2015-05-29 14:10:00,43.19,43.2,43.16,43.16,83800.0,30.2009,30.2079,30.18,30.18,83800.0
2015-05-29 14:20:00,43.17,43.18,43.12,43.15,109100.0,30.187,30.194,30.152,30.173,109100.0
2015-05-29 14:30:00,43.15,43.18,43.13,43.17,215000.0,30.173,30.194,30.159,30.187,215000.0
2015-05-29 14:40:00,43.16,43.2,43.13,43.14,243900.0,30.18,30.2079,30.159,30.166,243900.0
2015-05-29 14:50:00,43.15,43.18,43.13,43.16,111800.0,30.173,30.194,30.159,30.18,111800.0
2015-05-29 15:00:00,43.16,43.21,43.13,43.2,210600.0,30.18,30.2149,30.159,30.2079,210600.0
2015-05-29 15:10:00,43.2,43.23,43.13,43.14,211100.0,30.2079,30.2289,30.159,30.166,211100.0
2015-05-29 15:20:00,43.14,43.2,43.11,43.18,335500.0,30.166,30.2079,30.145,30.194,335500.0
2015-05-29 15:30:00,43.19,43.22,43.13,43.15,246100.0,30.2009,30.2219,30.159,30.173,246100.0
2015-05-29 15:40:00,43.16,43.22,43.14,43.15,323700.0,30.18,30.2219,30.166,30.173,323700.0
2015-05-29 15:50:00,43.15,43.2,43.11,43.11,839500.0,30.173,30.2079,30.145,30.145,839500.0
2015-06-01 09:30:00,43.25,43.39,43.05,43.1,404173.0,30.2429,30.3408,30.1031,30.138,404173.0
2015-06-01 09:40:00,43.09,43.14,42.95,42.98,201726.0,30.131,30.166,30.0331,30.0541,201726.0
2015-06-01 09:50:00,42.97,43.04,42.95,43.03,104759.0,30.0471,30.0961,30.0331,30.0891,104759.0
2015-06-01 10:00:00,43.03,43.2,43.02,43.09,187571.0,30.0891,30.2079,30.0821,30.131,187571.0
2015-06-01 10:10:00,43.09,43.09,42.85,42.87,169796.0,30.131,30.131,29.9632,29.9772,169796.0
2015-06-01 10:20:00,42.87,42.95,42.85,42.94,114755.0,29.9772,30.0331,29.9632,30.0261,114755.0
2015-06-01 10:30:00,42.94,42.95,42.85,42.9,111777.0,30.0261,30.0331,29.9632,29.9982,111777.0
2015-06-01 10:40:00,42.91,42.91,42.78,42.82,120675.0,30.0052,30.0052,29.9143,29.9422,120675.0
2015-06-01 10:50:00,42.82,42.91,42.77,42.91,116105.0,29.9422,30.0052,29.9073,30.0052,116105.0
2015-06-01 11:00:00,42.9,43.0,42.9,42.97,104968.0,29.9982,30.0681,29.9982,30.0471,104968.0
2015-06-01 11:10:00,42.98,43.0,42.94,42.98,70250.0,30.0541,30.0681,30.0261,30.0541,70250.0
2015-06-01 11:20:00,42.99,43.03,42.94,42.97,109036.0,30.0611,30.0891,30.0261,30.0471,109036.0
2015-06-01 11:30:00,42.96,43.02,42.96,42.99,63583.0,30.0401,30.0821,30.0401,30.0611,63583.0
2015-06-01 11:40:00,42.99,43.06,42.98,43.06,125105.0,30.0611,30.11,30.0541,30.11,125105.0
2015-06-01 11:50:00,43.06,43.11,43.05,43.09,83133.0,30.11,30.145,30.1031,30.131,83133.0
2015-06-01 12:00:00,43.09,43.09,43.04,43.06,95752.0,30.131,30.131,30.0961,30.11,95752.0
2015-06-01 12:10:00,43.05,43.13,43.03,43.11,57154.0,30.1031,30.159,30.0891,30.145,57154.0
2015-06-01 12:20:00,43.12,43.15,43.1,43.14,77561.0,30.152,30.173,30.138,30.166,77561.0
2015-06-01 12:30:00,43.15,43.18,43.11,43.12,48816.0,30.173,30.194,30.145,30.152,48816.0
2015-06-01 12:40:00,43.12,43.13,43.09,43.09,42150.0,30.152,30.159,30.131,30.131,42150.0
2015-06-01 12:50:00,43.09,43.16,43.09,43.15,45947.0,30.131,30.18,30.131,30.173,45947.0
2015-06-01 13:00:00,43.15,43.18,43.13,43.14,63143.0,30.173,30.194,30.159,30.166,63143.0
2015-06-01 13:10:00,43.14,43.16,43.13,43.14,64093.0,30.166,30.18,30.159,30.166,64093.0
2015-06-01 13:20:00,43.14,43.14,43.1,43.13,67915.0,30.166,30.166,30.138,30.159,67915.0
2015-06-01 13:30:00,43.13,43.16,43.11,43.12,60236.0,30.159,30.18,30.145,30.152,60236.0
2015-06-01 13:40:00,43.13,43.15,43.11,43.13,55547.0,30.159,30.173,30.145,30.159,55547.0
2015-06-01 13:50:00,43.12,43.16,43.1,43.15,58994.0,30.152,30.18,30.138,30.173,58994.0
2015-06-01 14:00:00,43.15,43.17,43.11,43.13,55188.0,30.173,30.187,30.145,30.159,55188.0
2015-06-01 14:10:00,43.13,43.16,43.1,43.14,74224.0,30.159,30.18,30.138,30.166,74224.0
2015-06-01 14:20:00,43.14,43.2,43.13,43.17,52394.0,30.166,30.2079,30.159,30.187,52394.0
2015-06-01 14:30:00,43.16,43.2,43.12,43.13,77824.0,30.18,30.2079,30.152,30.159,77824.0
2015-06-01 14:40:00,43.13,43.14,43.09,43.11,64254.0,30.159,30.166,30.131,30.145,64254.0
2015-06-01 14:50:00,43.1,43.12,43.07,43.1,75266.0,30.138,30.152,30.117,30.138,75266.0
2015-06-01 15:00:00,43.11,43.12,43.09,43.11,71583.0,30.145,30.152,30.131,30.145,71583.0
2015-06-01 15:10:00,43.11,43.12,43.07,43.07,109662.0,30.145,30.152,30.117,30.117,109662.0
2015-06-01 15:20:00,43.08,43.09,43.05,43.05,133775.0,30.124,30.131,30.1031,30.1031,133775.0
2015-06-01 15:30:00,43.05,43.06,42.94,42.95,196822.0,30.1031,30.11,30.0261,30.0331,196822.0
2015-06-01 15:40:00,42.96,42.98,42.92,42.98,278149.0,30.0401,30.0541,30.0121,30.0541,278149.0
2015-06-01 15:50:00,42.98,42.99,42.92,42.95,471746.0,30.0541,30.0611,30.0121,30.0331,471746.0
2015-06-02 09:30:00,42.87,42.89,42.72,42.75,208198.0,29.9772,29.9912,29.8723,29.8933,208198.0
2015-06-02 09:40:00,42.75,42.83,42.7,42.79,164493.0,29.8933,29.9492,29.8583,29.9212,164493.0
2015-06-02 09:50:00,42.78,42.96,42.76,42.95,173471.0,29.9143,30.0401,29.9003,30.0331,173471.0
2015-06-02 10:00:00,42.95,42.99,42.92,42.94,195078.0,30.0331,30.0611,30.0121,30.0261,195078.0
2015-06-02 10:10:00,42.95,42.98,42.91,42.93,164170.0,30.0331,30.0541,30.0052,30.0191,164170.0
2015-06-02 10:20:00,42.93,43.06,42.92,43.0,141528.0,30.0191,30.11,30.0121,30.0681,141528.0
2015-06-02 10:30:00,43.0,43.1,42.99,43.08,80354.0,30.0681,30.138,30.0611,30.124,80354.0
2015-06-02 10:40:00,43.08,43.14,43.08,43.1,72648.0,30.124,30.166,30.124,30.138,72648.0
2015-06-02 10:50:00,43.1,43.1,43.04,43.05,38055.0,30.138,30.138,30.0961,30.1031,38055.0
2015-06-02 11:00:00,43.05,43.09,43.01,43.05,80156.0,30.1031,30.131,30.0751,30.1031,80156.0
2015-06-02 11:10:00,43.05,43.07,42.98,43.0,66328.0,30.1031,30.117,30.0541,30.0681,66328.0
2015-06-02 11:20:00,43.0,43.03,42.98,43.0,42753.0,30.0681,30.0891,30.0541,30.0681,42753.0
2015-06-02 11:30:00,43.01,43.06,43.0,43.05,55690.0,30.0751,30.11,30.0681,30.1031,55690.0
2015-06-02 11:40:00,43.05,43.1,43.05,43.09,49201.0,30.1031,30.138,30.1031,30.131,49201.0
2015-06-02 11:50:00,43.09,43.15,43.08,43.12,57790.0,30.131,30.173,30.124,30.152,57790.0
2015-06-02 12:00:00,43.13,43.25,43.1,43.23,197022.0,30.159,30.2429,30.138,30.2289,197022.0
2015-06-02 12:10:00,43.23,43.24,43.19,43.22,40728.0,30.2289,30.2359,30.2009,30.2219,40728.0
2015-06-02 12:20:00,43.22,43.24,43.21,43.21,35809.0,30.2219,30.2359,30.2149,30.2149,35809.0
2015-06-02 12:30:00,43.22,43.26,43.22,43.24,85336.0,30.2219,30.2499,30.2219,30.2359,85336.0
2015-06-02 12:40:00,43.25,43.27,43.23,43.25,49273.0,30.2429,30.2569,30.2289,30.2429,49273.0
2015-06-02 12:50:00,43.25,43.29,43.23,43.24,75118.0,30.2429,30.2709,30.2289,30.2359,75118.0
2015-06-02 13:00:00,43.24,43.25,43.21,43.21,40273.0,30.2359,30.2429,30.2149,30.2149,40273.0
2015-06-02 13:10:00,43.22,43.25,43.2,43.24,33974.0,30.2219,30.2429,30.2079,30.2359,33974.0
2015-06-02 13:20:00,43.24,43.26,43.19,43.2,59037.0,30.2359,30.2499,30.2009,30.2079,59037.0
2015-06-02 13:30:00,43.21,43.23,43.19,43.21,40477.0,30.2149,30.2289,30.2009,30.2149,40477.0
2015-06-02 13:40:00,43.21,43.23,43.19,43.22,46313.0,30.2149,30.2289,30.2009,30.2219,46313.0
2015-06-02 13:50:00,43.22,43.25,43.21,43.24,63418.0,30.2219,30.2429,30.2149,30.2359,63418.0
2015-06-02 14:00:00,43.23,43.25,43.22,43.23,56102.0,30.2289,30.2429,30.2219,30.2289,56102.0
2015-06-02 14:10:00,43.23,43.24,43.17,43.18,90181.0,30.2289,30.2359,30.187,30.194,90181.0
2015-06-02 14:20:00,43.18,43.2,43.16,43.2,49138.0,30.194,30.2079,30.18,30.2079,49138.0
2015-06-02 14:30:00,43.2,43.21,43.15,43.15,51649.0,30.2079,30.2149,30.173,30.173,51649.0
2015-06-02 14:40:00,43.15,43.17,43.09,43.11,106601.0,30.173,30.187,30.131,30.145,106601.0
2015-06-02 14:50:00,43.11,43.16,43.09,43.16,37668.0,30.145,30.18,30.131,30.18,37668.0
2015-06-02 15:00:00,43.16,43.17,43.07,43.12,79754.0,30.18,30.187,30.117,30.152,79754.0
2015-06-02 15:10:00,43.12,43.15,43.09,43.1,173348.0,30.152,30.173,30.131,30.138,173348.0
2015-06-02 15:20:00,43.1,43.15,43.1,43.14,86272.0,30.138,30.173,30.138,30.166,86272.0
2015-06-02 15:30:00,43.14,43.18,43.11,43.15,111401.0,30.166,30.194,30.145,30.173,111401.0
2015-06-02 15:40:00,43.16,43.17,43.12,43.13,164266.0,30.18,30.187,30.152,30.159,164266.0
2015-06-02 15:50:00,43.12,43.14,43.1,43.11,352735.0,30.152,30.166,30.138,30.145,352735.0
2015-06-03 09:30:00,43.32,43.54,43.2,43.53,640563.0,30.2919,30.4457,30.2079,30.4387,640563.0
2015-06-03 09:40:00,43.54,43.72,43.54,43.72,367494.0,30.4457,30.5716,30.4457,30.5716,367494.0
2015-06-03 09:50:00,43.72,43.74,43.63,43.72,212958.0,30.5716,30.5855,30.5086,30.5716,212958.0
2015-06-03 10:00:00,43.71,43.72,43.6,43.66,192191.0,30.5646,30.5716,30.4876,30.5296,192191.0
2015-06-03 10:10:00,43.66,43.83,43.66,43.82,137845.0,30.5296,30.6485,30.5296,30.6415,137845.0
2015-06-03 10:20:00,43.82,43.89,43.8,43.89,111845.0,30.6415,30.6904,30.6275,30.6904,111845.0
2015-06-03 10:30:00,43.89,43.97,43.89,43.9,214255.0,30.6904,30.7464,30.6904,30.6974,214255.0
2015-06-03 10:40:00,43.9,43.9,43.81,43.85,211765.0,30.6974,30.6974,30.6345,30.6625,211765.0
2015-06-03 10:50:00,43.85,43.87,43.83,43.84,101115.0,30.6625,30.6764,30.6485,30.6555,101115.0
2015-06-03 11:00:00,43.84,43.88,43.83,43.88,146882.0,30.6555,30.6834,30.6485,30.6834,146882.0
2015-06-03 11:10:00,43.88,43.95,43.87,43.95,165525.0,30.6834,30.7324,30.6764,30.7324,165525.0
2015-06-03 11:20:00,43.95,43.99,43.91,43.93,163824.0,30.7324,30.7604,30.7044,30.7184,163824.0
2015-06-03 11:30:00,43.93,43.94,43.84,43.84,78710.0,30.7184,30.7254,30.6555,30.6555,78710.0
2015-06-03 11:40:00,43.84,43.85,43.78,43.78,262401.0,30.6555,30.6625,30.6135,30.6135,262401.0
2015-06-03 11:50:00,43.78,43.79,43.75,43.79,142497.0,30.6135,30.6205,30.5925,30.6205,142497.0
2015-06-03 12:00:00,43.78,43.81,43.75,43.77,83794.0,30.6135,30.6345,30.5925,30.6065,83794.0
2015-06-03 12:10:00,43.77,43.78,43.75,43.75,78681.0,30.6065,30.6135,30.5925,30.5925,78681.0
2015-06-03 12:20:00,43.76,43.76,43.72,43.75,128724.0,30.5995,30.5995,30.5716,30.5925,128724.0
2015-06-03 12:30:00,43.74,43.77,43.7,43.76,112210.0,30.5855,30.6065,30.5576,30.5995,112210.0
2015-06-03 12:40:00,43.77,43.78,43.74,43.77,80117.0,30.6065,30.6135,30.5855,30.6065,80117.0
2015-06-03 12:50:00,43.78,43.82,43.74,43.82,63382.0,30.6135,30.6415,30.5855,30.6415,63382.0
2015-06-03 13:00:00,43.81,43.87,43.81,43.87,73901.0,30.6345,30.6764,30.6345,30.6764,73901.0
2015-06-03 13:10:00,43.86,43.91,43.86,43.9,73714.0,30.6695,30.7044,30.6695,30.6974,73714.0
2015-06-03 13:20:00,43.9,43.91,43.87,43.9,102111.0,30.6974,30.7044,30.6764,30.6974,102111.0
2015-06-03 13:30:00,43.89,43.9,43.82,43.82,76131.0,30.6904,30.6974,30.6415,30.6415,76131.0
2015-06-03 13:40:00,43.83,43.91,43.82,43.9,199979.0,30.6485,30.7044,30.6415,30.6974,199979.0
2015-06-03 13:50:00,43.9,43.92,43.87,43.87,109617.0,30.6974,30.7114,30.6764,30.6764,109617.0
2015-06-03 14:00:00,43.88,43.92,43.87,43.91,250743.0,30.6834,30.7114,30.6764,30.7044,250743.0
2015-06-03 14:10:00,43.91,43.98,43.91,43.98,130392.0,30.7044,30.7534,30.7044,30.7534,130392.0
2015-06-03 14:20:00,43.98,44.02,43.97,44.01,113361.0,30.7534,30.7813,30.7464,30.7743,113361.0
2015-06-03 14:30:00,44.02,44.02,43.94,43.94,131026.0,30.7813,30.7813,30.7254,30.7254,131026.0
2015-06-03 14:40:00,43.94,44.02,43.94,44.0,183413.0,30.7254,30.7813,30.7254,30.7673,183413.0
2015-06-03 14:50:00,44.0,44.02,43.98,44.01,224894.0,30.7673,30.7813,30.7534,30.7743,224894.0
2015-06-03 15:00:00,44.01,44.04,43.99,44.0,147108.0,30.7743,30.7953,30.7604,30.7673,147108.0
2015-06-03 15:10:00,44.0,44.03,43.94,43.96,163079.0,30.7673,30.7883,30.7254,30.7394,163079.0
2015-06-03 15:20:00,43.97,43.98,43.94,43.97,170628.0,30.7464,30.7534,30.7254,30.7464,170628.0
2015-06-03 15:30:00,43.96,43.98,43.92,43.97,263510.0,30.7394,30.7534,30.7114,30.7464,263510.0
2015-06-03 15:40:00,43.98,44.01,43.95,43.99,421215.0,30.7534,30.7743,30.7324,30.7604,421215.0
2015-06-03 15:50:00,43.99,44.0,43.95,43.98,759603.0,30.7604,30.7673,30.7324,30.7534,759603.0
2015-06-04 09:30:00,43.76,43.84,43.64,43.82,385922.0,30.5995,30.6555,30.5156,30.6415,385922.0
2015-06-04 09:40:00,43.81,43.91,43.76,43.79,236814.0,30.6345,30.7044,30.5995,30.6205,236814.0
2015-06-04 09:50:00,43.79,43.87,43.79,43.86,293881.0,30.6205,30.6764,30.6205,30.6695,293881.0
2015-06-04 10:00:00,43.86,43.93,43.85,43.9,222218.0,30.6695,30.7184,30.6625,30.6974,222218.0
2015-06-04 10:10:00,43.9,43.91,43.78,43.82,148119.0,30.6974,30.7044,30.6135,30.6415,148119.0
2015-06-04 10:20:00,43.82,43.84,43.68,43.71,183172.0,30.6415,30.6555,30.5436,30.5646,183172.0
2015-06-04 10:30:00,43.72,43.72,43.66,43.69,315040.0,30.5716,30.5716,30.5296,30.5506,315040.0
2015-06-04 10:40:00,43.7,43.74,43.69,43.73,199461.0,30.5576,30.5855,30.5506,30.5785,199461.0
2015-06-04 10:50:00,43.73,43.77,43.71,43.71,182778.0,30.5785,30.6065,30.5646,30.5646,182778.0
2015-06-04 11:00:00,43.72,43.72,43.63,43.66,206194.0,30.5716,30.5716,30.5086,30.5296,206194.0
2015-06-04 11:10:00,43.66,43.75,43.66,43.71,82839.0,30.5296,30.5925,30.5296,30.5646,82839.0
2015-06-04 11:20:00,43.71,43.76,43.69,43.71,92210.0,30.5646,30.5995,30.5506,30.5646,92210.0
2015-06-04 11:30:00,43.72,43.72,43.63,43.66,352510.0,30.5716,30.5716,30.5086,30.5296,352510.0
2015-06-04 11:40:00,43.66,43.7,43.61,43.64,206387.0,30.5296,30.5576,30.4946,30.5156,206387.0
2015-06-04 11:50:00,43.64,43.7,43.63,43.67,130931.0,30.5156,30.5576,30.5086,30.5366,130931.0
2015-06-04 12:00:00,43.67,43.74,43.65,43.74,83382.0,30.5366,30.5855,30.5226,30.5855,83382.0
2015-06-04 12:10:00,43.74,43.76,43.7,43.72,78919.0,30.5855,30.5995,30.5576,30.5716,78919.0
2015-06-04 12:20:00,43.71,43.74,43.7,43.72,70206.0,30.5646,30.5855,30.5576,30.5716,70206.0
2015-06-04 12:30:00,43.71,43.78,43.69,43.75,115209.0,30.5646,30.6135,30.5506,30.5925,115209.0
2015-06-04 12:40:00,43.74,43.75,43.7,43.72,60766.0,30.5855,30.5925,30.5576,30.5716,60766.0
2015-06-04 12:50:00,43.73,43.73,43.65,43.67,82867.0,30.5785,30.5785,30.5226,30.5366,82867.0
2015-06-04 13:00:00,43.67,43.68,43.56,43.59,157727.0,30.5366,30.5436,30.4597,30.4807,157727.0
2015-06-04 13:10:00,43.58,43.64,43.51,43.52,172518.0,30.4737,30.5156,30.4247,30.4317,172518.0
2015-06-04 13:20:00,43.53,43.54,43.48,43.52,102580.0,30.4387,30.4457,30.4037,30.4317,102580.0
2015-06-04 13:30:00,43.51,43.54,43.47,43.52,112031.0,30.4247,30.4457,30.3967,30.4317,112031.0
2015-06-04 13:40:00,43.53,43.54,43.48,43.48,84505.0,30.4387,30.4457,30.4037,30.4037,84505.0
2015-06-04 13:50:00,43.49,43.55,43.47,43.52,51983.0,30.4107,30.4527,30.3967,30.4317,51983.0
2015-06-04 14:00:00,43.51,43.56,43.49,43.52,100121.0,30.4247,30.4597,30.4107,30.4317,100121.0
2015-06-04 14:10:00,43.52,43.6,43.5,43.55,58199.0,30.4317,30.4876,30.4177,30.4527,58199.0
2015-06-04 14:20:00,43.55,43.61,43.54,43.55,64521.0,30.4527,30.4946,30.4457,30.4527,64521.0
2015-06-04 14:30:00,43.54,43.56,43.5,43.51,77617.0,30.4457,30.4597,30.4177,30.4247,77617.0
2015-06-04 14:40:00,43.52,43.57,43.51,43.53,71694.0,30.4317,30.4667,30.4247,30.4387,71694.0
2015-06-04 14:50:00,43.53,43.59,43.52,43.56,80086.0,30.4387,30.4807,30.4317,30.4597,80086.0
2015-06-04 15:00:00,43.57,43.6,43.56,43.59,112403.0,30.4667,30.4876,30.4597,30.4807,112403.0
2015-06-04 15:10:00,43.6,43.6,43.51,43.52,147867.0,30.4876,30.4876,30.4247,30.4317,147867.0
2015-06-04 15:20:00,43.54,43.55,43.5,43.51,128404.0,30.4457,30.4527,30.4177,30.4247,128404.0
2015-06-04 15:30:00,43.52,43.52,43.46,43.47,212543.0,30.4317,30.4317,30.3897,30.3967,212543.0
2015-06-04 15:40:00,43.47,43.51,43.46,43.47,272266.0,30.3967,30.4247,30.3897,30.3967,272266.0
2015-06-04 15:50:00,43.48,43.5,43.41,43.5,543247.0,30.4037,30.4177,30.3548,30.4177,543247.0
2015-06-05 09:30:00,43.87,44.08,43.84,44.01,598151.0,30.6764,30.8233,30.6555,30.7743,598151.0
2015-06-05 09:40:00,44.01,44.02,43.93,43.96,356124.0,30.7743,30.7813,30.7184,30.7394,356124.0
2015-06-05 09:50:00,43.95,44.13,43.95,44.13,234243.0,30.7324,30.8583,30.7324,30.8583,234243.0
2015-06-05 10:00:00,44.12,44.37,44.11,44.32,561781.0,30.8513,31.0261,30.8443,30.9911,561781.0
2015-06-05 10:10:00,44.33,44.33,44.22,44.27,202087.0,30.9981,30.9981,30.9212,30.9561,202087.0
2015-06-05 10:20:00,44.27,44.44,44.27,44.38,234925.0,30.9561,31.075,30.9561,31.0331,234925.0
2015-06-05 10:30:00,44.39,44.46,44.37,44.45,198648.0,31.0401,31.089,31.0261,31.082,198648.0
2015-06-05 10:40:00,44.46,44.49,44.3,44.32,252263.0,31.089,31.11,30.9771,30.9911,252263.0
2015-06-05 10:50:00,44.32,44.32,44.23,44.25,135915.0,30.9911,30.9911,30.9282,30.9422,135915.0
2015-06-05 11:00:00,44.25,44.31,44.23,44.23,109541.0,30.9422,30.9841,30.9282,30.9282,109541.0
2015-06-05 11:10:00,44.24,44.26,44.16,44.16,81891.0,30.9352,30.9492,30.8792,30.8792,81891.0
2015-06-05 11:20:00,44.16,44.24,44.15,44.23,150631.0,30.8792,30.9352,30.8722,30.9282,150631.0
2015-06-05 11:30:00,44.23,44.24,44.1,44.15,139873.0,30.9282,30.9352,30.8373,30.8722,139873.0
2015-06-05 11:40:00,44.15,44.15,44.08,44.1,112856.0,30.8722,30.8722,30.8233,30.8373,112856.0
2015-06-05 11:50:00,44.09,44.1,44.03,44.03,157445.0,30.8303,30.8373,30.7883,30.7883,157445.0
2015-06-05 12:00:00,44.03,44.03,43.93,43.97,123282.0,30.7883,30.7883,30.7184,30.7464,123282.0
2015-06-05 12:10:00,43.97,44.0,43.93,43.95,95173.0,30.7464,30.7673,30.7184,30.7324,95173.0
2015-06-05 12:20:00,43.95,43.96,43.86,43.88,151293.0,30.7324,30.7394,30.6695,30.6834,151293.0
2015-06-05 12:30:00,43.88,43.92,43.83,43.89,105431.0,30.6834,30.7114,30.6485,30.6904,105431.0
2015-06-05 12:40:00,43.89,43.99,43.87,43.96,127830.0,30.6904,30.7604,30.6764,30.7394,127830.0
2015-06-05 12:50:00,43.97,44.05,43.97,44.02,63833.0,30.7464,30.8023,30.7464,30.7813,63833.0
2015-06-05 13:00:00,44.02,44.08,44.02,44.06,45642.0,30.7813,30.8233,30.7813,30.8093,45642.0
2015-06-05 13:10:00,44.07,44.08,44.02,44.03,39126.0,30.8163,30.8233,30.7813,30.7883,39126.0
2015-06-05 13:20:00,44.04,44.05,44.0,44.03,77527.0,30.7953,30.8023,30.7673,30.7883,77527.0
2015-06-05 13:30:00,44.04,44.07,44.0,44.04,80804.0,30.7953,30.8163,30.7673,30.7953,80804.0
2015-06-05 13:40:00,44.04,44.05,43.96,43.96,60731.0,30.7953,30.8023,30.7394,30.7394,60731.0
2015-06-05 13:50:00,43.97,44.0,43.96,43.96,71069.0,30.7464,30.7673,30.7394,30.7394,71069.0
2015-06-05 14:00:00,43.97,44.0,43.95,43.98,85136.0,30.7464,30.7673,30.7324,30.7534,85136.0
2015-06-05 14:10:00,43.98,44.02,43.97,44.0,72087.0,30.7534,30.7813,30.7464,30.7673,72087.0
2015-06-05 14:20:00,44.0,44.01,43.95,43.97,59441.0,30.7673,30.7743,30.7324,30.7464,59441.0
2015-06-05 14:30:00,43.98,43.99,43.96,43.97,41724.0,30.7534,30.7604,30.7394,30.7464,41724.0
2015-06-05 14:40:00,43.98,44.01,43.93,43.94,131712.0,30.7534,30.7743,30.7184,30.7254,131712.0
2015-06-05 14:50:00,43.94,44.02,43.94,44.0,197679.0,30.7254,30.7813,30.7254,30.7673,197679.0
2015-06-05 15:00:00,44.0,44.02,43.96,43.99,131318.0,30.7673,30.7813,30.7394,30.7604,131318.0
2015-06-05 15:10:00,43.99,44.0,43.96,43.97,95129.0,30.7604,30.7673,30.7394,30.7464,95129.0
2015-06-05 15:20:00,43.96,43.97,43.92,43.95,132140.0,30.7394,30.7464,30.7114,30.7324,132140.0
2015-06-05 15:30:00,43.95,44.01,43.92,43.95,270382.0,30.7324,30.7743,30.7114,30.7324,270382.0
2015-06-05 15:40:00,43.94,44.0,43.93,44.0,293860.0,30.7254,30.7673,30.7184,30.7673,293860.0
2015-06-05 15:50:00,44.0,44.03,43.97,43.98,542382.0,30.7673,30.7883,30.7464,30.7534,542382.0
2015-06-08 09:30:00,43.88,44.09,43.77,44.04,182732.0,30.6834,30.8303,30.6065,30.7953,182732.0
2015-06-08 09:40:00,44.05,44.16,43.98,44.16,444335.0,30.8023,30.8792,30.7534,30.8792,444335.0
2015-06-08 09:50:00,44.14,44.14,43.99,43.99,221382.0,30.8652,30.8652,30.7604,30.7604,221382.0
2015-06-08 10:00:00,43.98,43.98,43.84,43.84,198470.0,30.7534,30.7534,30.6555,30.6555,198470.0
2015-06-08 10:10:00,43.84,43.85,43.78,43.78,225479.0,30.6555,30.6625,30.6135,30.6135,225479.0
2015-06-08 10:20:00,43.79,43.86,43.78,43.83,136999.0,30.6205,30.6695,30.6135,30.6485,136999.0
2015-06-08 10:30:00,43.83,43.9,43.81,43.87,76042.0,30.6485,30.6974,30.6345,30.6764,76042.0
2015-06-08 10:40:00,43.88,43.89,43.82,43.84,136637.0,30.6834,30.6904,30.6415,30.6555,136637.0
2015-06-08 10:50:00,43.84,43.85,43.81,43.83,78430.0,30.6555,30.6625,30.6345,30.6485,78430.0
2015-06-08 11:00:00,43.83,43.85,43.79,43.8,65362.0,30.6485,30.6625,30.6205,30.6275,65362.0
2015-06-08 11:10:00,43.8,43.83,43.77,43.82,87413.0,30.6275,30.6485,30.6065,30.6415,87413.0
2015-06-08 11:20:00,43.83,43.86,43.79,43.79,54968.0,30.6485,30.6695,30.6205,30.6205,54968.0
2015-06-08 11:30:00,43.79,43.79,43.75,43.77,60522.0,30.6205,30.6205,30.5925,30.6065,60522.0
2015-06-08 11:40:00,43.76,43.83,43.73,43.82,58950.0,30.5995,30.6485,30.5785,30.6415,58950.0
2015-06-08 11:50:00,43.82,43.83,43.77,43.78,47653.0,30.6415,30.6485,30.6065,30.6135,47653.0
2015-06-08 12:00:00,43.77,43.84,43.77,43.83,69784.0,30.6065,30.6555,30.6065,30.6485,69784.0
2015-06-08 12:10:00,43.83,43.84,43.81,43.82,40896.0,30.6485,30.6555,30.6345,30.6415,40896.0
2015-06-08 12:20:00,43.82,43.86,43.82,43.85,47347.0,30.6415,30.6695,30.6415,30.6625,47347.0
2015-06-08 12:30:00,43.85,43.87,43.83,43.83,54738.0,30.6625,30.6764,30.6485,30.6485,54738.0
2015-06-08 12:40:00,43.84,43.85,43.77,43.78,43941.0,30.6555,30.6625,30.6065,30.6135,43941.0
2015-06-08 12:50:00,43.78,43.79,43.76,43.76,58789.0,30.6135,30.6205,30.5995,30.5995,58789.0
2015-06-08 13:00:00,43.77,43.8,43.75,43.76,76616.0,30.6065,30.6275,30.5925,30.5995,76616.0
2015-06-08 13:10:00,43.76,43.8,43.76,43.79,47080.0,30.5995,30.6275,30.5995,30.6205,47080.0
2015-06-08 13:20:00,43.8,43.83,43.79,43.8,58896.0,30.6275,30.6485,30.6205,30.6275,58896.0
2015-06-08 13:30:00,43.8,43.8,43.73,43.75,62209.0,30.6275,30.6275,30.5785,30.5925,62209.0
2015-06-08 13:40:00,43.75,43.8,43.75,43.78,38329.0,30.5925,30.6275,30.5925,30.6135,38329.0
2015-06-08 13:50:00,43.78,43.85,43.77,43.82,100154.0,30.6135,30.6625,30.6065,30.6415,100154.0
2015-06-08 14:00:00,43.82,43.83,43.78,43.78,83754.0,30.6415,30.6485,30.6135,30.6135,83754.0
2015-06-08 14:10:00,43.78,43.8,43.75,43.76,80742.0,30.6135,30.6275,30.5925,30.5995,80742.0
2015-06-08 14:20:00,43.77,43.79,43.73,43.74,135586.0,30.6065,30.6205,30.5785,30.5855,135586.0
2015-06-08 14:30:00,43.75,43.81,43.74,43.78,216530.0,30.5925,30.6345,30.5855,30.6135,216530.0
2015-06-08 14:40:00,43.77,43.82,43.76,43.8,113097.0,30.6065,30.6415,30.5995,30.6275,113097.0
2015-06-08 14:50:00,43.8,43.85,43.79,43.84,113055.0,30.6275,30.6625,30.6205,30.6555,113055.0
2015-06-08 15:00:00,43.84,43.85,43.8,43.82,112529.0,30.6555,30.6625,30.6275,30.6415,112529.0
2015-06-08 15:10:00,43.83,43.83,43.79,43.82,161099.0,30.6485,30.6485,30.6205,30.6415,161099.0
2015-06-08 15:20:00,43.82,43.83,43.76,43.78,154180.0,30.6415,30.6485,30.5995,30.6135,154180.0
2015-06-08 15:30:00,43.78,43.81,43.72,43.72,173096.0,30.6135,30.6345,30.5716,30.5716,173096.0
2015-06-08 15:40:00,43.72,43.74,43.68,43.69,236367.0,30.5716,30.5855,30.5436,30.5506,236367.0
2015-06-08 15:50:00,43.69,43.72,43.64,43.65,604364.0,30.5506,30.5716,30.5156,30.5226,604364.0
2015-06-09 09:30:00,43.77,43.84,43.69,43.8,206582.0,30.6065,30.6555,30.5506,30.6275,206582.0
2015-06-09 09:40:00,43.79,43.84,43.59,43.72,273729.0,30.6205,30.6555,30.4807,30.5716,273729.0
2015-06-09 09:50:00,43.72,43.81,43.71,43.8,103169.0,30.5716,30.6345,30.5646,30.6275,103169.0
2015-06-09 10:00:00,43.8,43.87,43.74,43.86,245779.0,30.6275,30.6764,30.5855,30.6695,245779.0
2015-06-09 10:10:00,43.86,43.93,43.86,43.91,140847.0,30.6695,30.7184,30.6695,30.7044,140847.0
2015-06-09 10:20:00,43.91,43.94,43.86,43.89,127593.0,30.7044,30.7254,30.6695,30.6904,127593.0
2015-06-09 10:30:00,43.88,44.0,43.85,44.0,160867.0,30.6834,30.7673,30.6625,30.7673,160867.0
2015-06-09 10:40:00,44.0,44.06,43.98,44.05,113258.0,30.7673,30.8093,30.7534,30.8023,113258.0
2015-06-09 10:50:00,44.05,44.16,44.03,44.14,112019.0,30.8023,30.8792,30.7883,30.8652,112019.0
2015-06-09 11:00:00,44.14,44.15,44.06,44.06,94473.0,30.8652,30.8722,30.8093,30.8093,94473.0
2015-06-09 11:10:00,44.07,44.11,44.02,44.04,69437.0,30.8163,30.8443,30.7813,30.7953,69437.0
2015-06-09 11:20:00,44.05,44.07,44.02,44.07,80327.0,30.8023,30.8163,30.7813,30.8163,80327.0
2015-06-09 11:30:00,44.08,44.15,44.07,44.15,135181.0,30.8233,30.8722,30.8163,30.8722,135181.0
2015-06-09 11:40:00,44.15,44.17,44.13,44.16,105679.0,30.8722,30.8862,30.8583,30.8792,105679.0
2015-06-09 11:50:00,44.16,44.19,44.15,44.19,137140.0,30.8792,30.9002,30.8722,30.9002,137140.0
2015-06-09 12:00:00,44.19,44.2,44.15,44.18,46927.0,30.9002,30.9072,30.8722,30.8932,46927.0
2015-06-09 12:10:00,44.18,44.2,44.17,44.19,90727.0,30.8932,30.9072,30.8862,30.9002,90727.0
2015-06-09 12:20:00,44.19,44.21,44.18,44.2,46534.0,30.9002,30.9142,30.8932,30.9072,46534.0
2015-06-09 12:30:00,44.2,44.23,44.19,44.23,155498.0,30.9072,30.9282,30.9002,30.9282,155498.0
2015-06-09 12:40:00,44.23,44.29,44.23,44.28,119289.0,30.9282,30.9701,30.9282,30.9631,119289.0
2015-06-09 12:50:00,44.29,44.3,44.27,44.29,70098.0,30.9701,30.9771,30.9561,30.9701,70098.0
2015-06-09 13:00:00,44.29,44.35,44.29,44.34,212416.0,30.9701,31.0121,30.9701,31.0051,212416.0
2015-06-09 13:10:00,44.34,44.37,44.34,44.34,87495.0,31.0051,31.0261,31.0051,31.0051,87495.0
2015-06-09 13:20:00,44.35,44.36,44.33,44.34,105804.0,31.0121,31.0191,30.9981,31.0051,105804.0
2015-06-09 13:30:00,44.35,44.35,44.29,44.3,83090.0,31.0121,31.0121,30.9701,30.9771,83090.0
2015-06-09 13:40:00,44.3,44.3,44.27,44.28,78401.0,30.9771,30.9771,30.9561,30.9631,78401.0
2015-06-09 13:50:00,44.27,44.28,44.24,44.24,94645.0,30.9561,30.9631,30.9352,30.9352,94645.0
2015-06-09 14:00:00,44.24,44.27,44.23,44.26,111419.0,30.9352,30.9561,30.9282,30.9492,111419.0
2015-06-09 14:10:00,44.25,44.27,44.23,44.23,109640.0,30.9422,30.9561,30.9282,30.9282,109640.0
2015-06-09 14:20:00,44.23,44.27,44.23,44.24,91205.0,30.9282,30.9561,30.9282,30.9352,91205.0
2015-06-09 14:30:00,44.25,44.29,44.24,44.27,84359.0,30.9422,30.9701,30.9352,30.9561,84359.0
2015-06-09 14:40:00,44.27,44.27,44.22,44.23,112159.0,30.9561,30.9561,30.9212,30.9282,112159.0
2015-06-09 14:50:00,44.23,44.23,44.17,44.18,143288.0,30.9282,30.9282,30.8862,30.8932,143288.0
2015-06-09 15:00:00,44.17,44.19,44.12,44.12,170101.0,30.8862,30.9002,30.8513,30.8513,170101.0
2015-06-09 15:10:00,44.13,44.14,44.1,44.13,157750.0,30.8583,30.8652,30.8373,30.8583,157750.0
2015-06-09 15:20:00,44.12,44.12,44.04,44.07,182788.0,30.8513,30.8513,30.7953,30.8163,182788.0
2015-06-09 15:30:00,44.07,44.08,44.02,44.05,308779.0,30.8163,30.8233,30.7813,30.8023,308779.0
2015-06-09 15:40:00,44.06,44.06,44.0,44.05,329373.0,30.8093,30.8093,30.7673,30.8023,329373.0
2015-06-09 15:50:00,44.05,44.14,44.05,44.07,620012.0,30.8023,30.8652,30.8023,30.8163,620012.0
2015-06-10 09:30:00,44.28,44.46,44.27,44.44,234346.0,30.9631,31.089,30.9561,31.075,234346.0
2015-06-10 09:40:00,44.44,44.62,44.43,44.58,303378.0,31.075,31.2009,31.068,31.1729,303378.0
2015-06-10 09:50:00,44.58,44.62,44.56,44.59,170795.0,31.1729,31.2009,31.1589,31.1799,170795.0
2015-06-10 10:00:00,44.59,44.62,44.51,44.59,121699.0,31.1799,31.2009,31.124,31.1799,121699.0
2015-06-10 10:10:00,44.59,44.61,44.54,44.57,126814.0,31.1799,31.1939,31.1449,31.1659,126814.0
2015-06-10 10:20:00,44.56,44.63,44.55,44.63,92329.0,31.1589,31.2079,31.1519,31.2079,92329.0
2015-06-10 10:30:00,44.63,44.69,44.61,44.64,169805.0,31.2079,31.2498,31.1939,31.2149,169805.0
2015-06-10 10:40:00,44.64,44.8,44.64,44.79,223567.0,31.2149,31.3268,31.2149,31.3198,223567.0
2015-06-10 10:50:00,44.79,44.86,44.76,44.85,311613.0,31.3198,31.3687,31.2988,31.3617,311613.0
2015-06-10 11:00:00,44.86,44.87,44.78,44.83,236984.0,31.3687,31.3757,31.3128,31.3477,236984.0
2015-06-10 11:10:00,44.83,45.04,44.82,44.99,610256.0,31.3477,31.4946,31.3407,31.4596,610256.0
2015-06-10 11:20:00,45.0,45.01,44.91,44.94,306208.0,31.4666,31.4736,31.4037,31.4246,306208.0
2015-06-10 11:30:00,44.93,44.98,44.93,44.98,147445.0,31.4177,31.4526,31.4177,31.4526,147445.0
2015-06-10 11:40:00,44.98,45.03,44.95,45.0,118586.0,31.4526,31.4876,31.4316,31.4666,118586.0
2015-06-10 11:50:00,44.99,44.99,44.92,44.93,120388.0,31.4596,31.4596,31.4107,31.4177,120388.0
2015-06-10 12:00:00,44.92,44.98,44.91,44.91,84220.0,31.4107,31.4526,31.4037,31.4037,84220.0
2015-06-10 12:10:00,44.92,44.92,44.88,44.89,83563.0,31.4107,31.4107,31.3827,31.3897,83563.0
2015-06-10 12:20:00,44.89,44.91,44.87,44.87,75285.0,31.3897,31.4037,31.3757,31.3757,75285.0
2015-06-10 12:30:00,44.87,44.9,44.86,44.89,98223.0,31.3757,31.3967,31.3687,31.3897,98223.0
2015-06-10 12:40:00,44.9,44.9,44.87,44.9,70555.0,31.3967,31.3967,31.3757,31.3967,70555.0
2015-06-10 12:50:00,44.9,44.9,44.83,44.83,87289.0,31.3967,31.3967,31.3477,31.3477,87289.0
2015-06-10 13:00:00,44.84,44.87,44.83,44.84,79892.0,31.3547,31.3757,31.3477,31.3547,79892.0
2015-06-10 13:10:00,44.83,44.84,44.72,44.72,130066.0,31.3477,31.3547,31.2708,31.2708,130066.0
2015-06-10 13:20:00,44.72,44.73,44.68,44.71,195309.0,31.2708,31.2778,31.2428,31.2638,195309.0
2015-06-10 13:30:00,44.71,44.72,44.68,44.7,77111.0,31.2638,31.2708,31.2428,31.2568,77111.0
2015-06-10 13:40:00,44.7,44.71,44.67,44.69,93186.0,31.2568,31.2638,31.2359,31.2498,93186.0
2015-06-10 13:50:00,44.7,44.72,44.67,44.72,76676.0,31.2568,31.2708,31.2359,31.2708,76676.0
2015-06-10 14:00:00,44.72,44.78,44.72,44.75,95495.0,31.2708,31.3128,31.2708,31.2918,95495.0
2015-06-10 14:10:00,44.75,44.78,44.73,44.78,77304.0,31.2918,31.3128,31.2778,31.3128,77304.0
2015-06-10 14:20:00,44.78,44.82,44.77,44.8,106715.0,31.3128,31.3407,31.3058,31.3268,106715.0
2015-06-10 14:30:00,44.81,44.82,44.79,44.8,63048.0,31.3337,31.3407,31.3198,31.3268,63048.0
2015-06-10 14:40:00,44.79,44.81,44.77,44.78,114682.0,31.3198,31.3337,31.3058,31.3128,114682.0
2015-06-10 14:50:00,44.77,44.78,44.75,44.77,82836.0,31.3058,31.3128,31.2918,31.3058,82836.0
2015-06-10 15:00:00,44.77,44.78,44.74,44.74,108658.0,31.3058,31.3128,31.2848,31.2848,108658.0
2015-06-10 15:10:00,44.74,44.75,44.72,44.75,163977.0,31.2848,31.2918,31.2708,31.2918,163977.0
2015-06-10 15:20:00,44.75,44.78,44.74,44.76,107466.0,31.2918,31.3128,31.2848,31.2988,107466.0
2015-06-10 15:30:00,44.76,44.76,44.72,44.72,231956.0,31.2988,31.2988,31.2708,31.2708,231956.0
2015-06-10 15:40:00,44.73,44.78,44.7,44.78,355709.0,31.2778,31.3128,31.2568,31.3128,355709.0
2015-06-10 15:50:00,44.78,44.82,44.76,44.79,846678.0,31.3128,31.3407,31.2988,31.3198,846678.0
2015-06-11 09:30:00,44.85,45.09,44.8,45.06,313338.0,31.3617,31.5295,31.3268,31.5086,313338.0
2015-06-11 09:40:00,45.06,45.06,44.9,45.0,189885.0,31.5086,31.5086,31.3967,31.4666,189885.0
2015-06-11 09:50:00,44.99,45.08,44.99,45.08,111748.0,31.4596,31.5225,31.4596,31.5225,111748.0
2015-06-11 10:00:00,45.08,45.11,45.03,45.08,152004.0,31.5225,31.5435,31.4876,31.5225,152004.0
2015-06-11 10:10:00,45.08,45.09,45.06,45.08,90763.0,31.5225,31.5295,31.5086,31.5225,90763.0
2015-06-11 10:20:00,45.09,45.09,44.98,45.0,98176.0,31.5295,31.5295,31.4526,31.4666,98176.0
2015-06-11 10:30:00,45.0,45.0,44.78,44.78,315824.0,31.4666,31.4666,31.3128,31.3128,315824.0
2015-06-11 10:40:00,44.78,44.84,44.78,44.8,182869.0,31.3128,31.3547,31.3128,31.3268,182869.0
2015-06-11 10:50:00,44.79,44.82,44.71,44.71,120808.0,31.3198,31.3407,31.2638,31.2638,120808.0
2015-06-11 11:00:00,44.72,44.82,44.68,44.81,114901.0,31.2708,31.3407,31.2428,31.3337,114901.0
2015-06-11 11:10:00,44.81,44.87,44.8,44.86,131353.0,31.3337,31.3757,31.3268,31.3687,131353.0
2015-06-11 11:20:00,44.86,44.92,44.78,44.92,287658.0,31.3687,31.4107,31.3128,31.4107,287658.0
2015-06-11 11:30:00,44.93,45.03,44.91,45.02,95995.0,31.4177,31.4876,31.4037,31.4806,95995.0
2015-06-11 11:40:00,45.02,45.03,44.98,44.99,116596.0,31.4806,31.4876,31.4526,31.4596,116596.0
2015-06-11 11:50:00,45.0,45.01,44.98,44.99,83775.0,31.4666,31.4736,31.4526,31.4596,83775.0
2015-06-11 12:00:00,45.0,45.03,44.99,45.02,125419.0,31.4666,31.4876,31.4596,31.4806,125419.0
2015-06-11 12:10:00,45.01,45.06,45.01,45.06,105974.0,31.4736,31.5086,31.4736,31.5086,105974.0
2015-06-11 12:20:00,45.05,45.08,45.04,45.06,128179.0,31.5016,31.5225,31.4946,31.5086,128179.0
2015-06-11 12:30:00,45.05,45.08,45.05,45.05,83072.0,31.5016,31.5225,31.5016,31.5016,83072.0
2015-06-11 12:40:00,45.05,45.05,44.99,45.01,121708.0,31.5016,31.5016,31.4596,31.4736,121708.0
2015-06-11 12:50:00,45.0,45.01,44.97,44.97,90531.0,31.4666,31.4736,31.4456,31.4456,90531.0
2015-06-11 13:00:00,44.97,44.98,44.95,44.96,83704.0,31.4456,31.4526,31.4316,31.4386,83704.0
2015-06-11 13:10:00,44.96,44.98,44.96,44.98,48833.0,31.4386,31.4526,31.4386,31.4526,48833.0
2015-06-11 13:20:00,44.98,45.0,44.96,45.0,112624.0,31.4526,31.4666,31.4386,31.4666,112624.0
2015-06-11 13:30:00,45.0,45.02,44.98,45.01,124546.0,31.4666,31.4806,31.4526,31.4736,124546.0
2015-06-11 13:40:00,45.0,45.06,45.0,45.06,162405.0,31.4666,31.5086,31.4666,31.5086,162405.0
2015-06-11 13:50:00,45.06,45.09,45.05,45.09,44401.0,31.5086,31.5295,31.5016,31.5295,44401.0
2015-06-11 14:00:00,45.09,45.09,45.04,45.04,123358.0,31.5295,31.5295,31.4946,31.4946,123358.0
2015-06-11 14:10:00,45.05,45.05,44.97,44.97,72713.0,31.5016,31.5016,31.4456,31.4456,72713.0
2015-06-11 14:20:00,44.97,44.99,44.95,44.96,95818.0,31.4456,31.4596,31.4316,31.4386,95818.0
2015-06-11 14:30:00,44.97,44.97,44.94,44.97,80327.0,31.4456,31.4456,31.4246,31.4456,80327.0
2015-06-11 14:40:00,44.96,44.97,44.94,44.94,99380.0,31.4386,31.4456,31.4246,31.4246,99380.0
2015-06-11 14:50:00,44.95,44.95,44.87,44.88,174401.0,31.4316,31.4316,31.3757,31.3827,174401.0
2015-06-11 15:00:00,44.87,44.91,44.86,44.89,173046.0,31.3757,31.4037,31.3687,31.3897,173046.0
2015-06-11 15:10:00,44.89,44.9,44.87,44.89,175847.0,31.3897,31.3967,31.3757,31.3897,175847.0
2015-06-11 15:20:00,44.89,44.9,44.87,44.88,83024.0,31.3897,31.3967,31.3757,31.3827,83024.0
2015-06-11 15:30:00,44.89,44.9,44.84,44.86,226782.0,31.3897,31.3967,31.3547,31.3687,226782.0
2015-06-11 15:40:00,44.86,44.87,44.83,44.84,280939.0,31.3687,31.3757,31.3477,31.3547,280939.0
2015-06-11 15:50:00,44.85,44.88,44.8,44.87,759632.0,31.3617,31.3827,31.3268,31.3757,759632.0
2015-06-12 09:30:00,44.75,44.88,44.71,44.73,210752.0,31.2918,31.3827,31.2638,31.2778,210752.0
2015-06-12 09:40:00,44.72,44.73,44.6,44.68,131421.0,31.2708,31.2778,31.1869,31.2428,131421.0
2015-06-12 09:50:00,44.67,44.7,44.61,44.68,133875.0,31.2359,31.2568,31.1939,31.2428,133875.0
2015-06-12 10:00:00,44.68,44.78,44.6,44.74,231002.0,31.2428,31.3128,31.1869,31.2848,231002.0
2015-06-12 10:10:00,44.74,44.76,44.63,44.65,106838.0,31.2848,31.2988,31.2079,31.2219,106838.0
2015-06-12 10:20:00,44.66,44.7,44.61,44.69,80455.0,31.2289,31.2568,31.1939,31.2498,80455.0
2015-06-12 10:30:00,44.69,44.71,44.59,44.65,134143.0,31.2498,31.2638,31.1799,31.2219,134143.0
2015-06-12 10:40:00,44.66,44.66,44.59,44.62,63650.0,31.2289,31.2289,31.1799,31.2009,63650.0
2015-06-12 10:50:00,44.62,44.64,44.57,44.58,61020.0,31.2009,31.2149,31.1659,31.1729,61020.0
2015-06-12 11:00:00,44.58,44.63,44.56,44.62,48496.0,31.1729,31.2079,31.1589,31.2009,48496.0
2015-06-12 11:10:00,44.62,44.74,44.59,44.74,107257.0,31.2009,31.2848,31.1799,31.2848,107257.0
2015-06-12 11:20:00,44.74,44.81,44.73,44.78,63380.0,31.2848,31.3337,31.2778,31.3128,63380.0
2015-06-12 11:30:00,44.78,44.79,44.73,44.74,42150.0,31.3128,31.3198,31.2778,31.2848,42150.0
2015-06-12 11:40:00,44.74,44.74,44.62,44.65,67132.0,31.2848,31.2848,31.2009,31.2219,67132.0
2015-06-12 11:50:00,44.66,44.67,44.62,44.62,48141.0,31.2289,31.2359,31.2009,31.2009,48141.0
2015-06-12 12:00:00,44.64,44.65,44.58,44.59,58158.0,31.2149,31.2219,31.1729,31.1799,58158.0
2015-06-12 12:10:00,44.58,44.6,44.55,44.6,54000.0,31.1729,31.1869,31.1519,31.1869,54000.0
2015-06-12 12:20:00,44.59,44.63,44.58,44.61,58463.0,31.1799,31.2079,31.1729,31.1939,58463.0
2015-06-12 12:30:00,44.61,44.62,44.55,44.58,58577.0,31.1939,31.2009,31.1519,31.1729,58577.0
2015-06-12 12:40:00,44.58,44.58,44.5,44.55,98138.0,31.1729,31.1729,31.117,31.1519,98138.0
2015-06-12 12:50:00,44.55,44.56,44.5,44.51,38609.0,31.1519,31.1589,31.117,31.124,38609.0
2015-06-12 13:00:00,44.52,44.55,44.5,44.55,48250.0,31.131,31.1519,31.117,31.1519,48250.0
2015-06-12 13:10:00,44.55,44.56,44.54,44.55,38587.0,31.1519,31.1589,31.1449,31.1519,38587.0
2015-06-12 13:20:00,44.56,44.59,44.55,44.58,47149.0,31.1589,31.1799,31.1519,31.1729,47149.0
2015-06-12 13:30:00,44.58,44.64,44.58,44.64,55785.0,31.1729,31.2149,31.1729,31.2149,55785.0
2015-06-12 13:40:00,44.64,44.64,44.57,44.59,49285.0,31.2149,31.2149,31.1659,31.1799,49285.0
2015-06-12 13:50:00,44.58,44.61,44.57,44.61,39872.0,31.1729,31.1939,31.1659,31.1939,39872.0
2015-06-12 14:00:00,44.62,44.62,44.59,44.59,38094.0,31.2009,31.2009,31.1799,31.1799,38094.0
2015-06-12 14:10:00,44.59,44.62,44.59,44.62,38587.0,31.1799,31.2009,31.1799,31.2009,38587.0
2015-06-12 14:20:00,44.62,44.63,44.61,44.63,48627.0,31.2009,31.2079,31.1939,31.2079,48627.0
2015-06-12 14:30:00,44.63,44.63,44.55,44.58,84830.0,31.2079,31.2079,31.1519,31.1729,84830.0
2015-06-12 14:40:00,44.57,44.62,44.57,44.6,58216.0,31.1659,31.2009,31.1659,31.1869,58216.0
2015-06-12 14:50:00,44.6,44.66,44.59,44.65,225176.0,31.1869,31.2289,31.1799,31.2219,225176.0
2015-06-12 15:00:00,44.65,44.69,44.62,44.68,200036.0,31.2219,31.2498,31.2009,31.2428,200036.0
2015-06-12 15:10:00,44.68,44.72,44.67,44.71,148683.0,31.2428,31.2708,31.2359,31.2638,148683.0
2015-06-12 15:20:00,44.71,44.78,44.71,44.78,130702.0,31.2638,31.3128,31.2638,31.3128,130702.0
2015-06-12 15:30:00,44.78,44.81,44.75,44.76,192674.0,31.3128,31.3337,31.2918,31.2988,192674.0
2015-06-12 15:40:00,44.75,44.78,44.73,44.77,243889.0,31.2918,31.3128,31.2778,31.3058,243889.0
2015-06-12 15:50:00,44.76,44.81,44.75,44.78,440283.0,31.2988,31.3337,31.2918,31.3128,440283.0
2015-06-15 09:30:00,44.32,44.37,44.14,44.33,246779.0,30.9911,31.0261,30.8652,30.9981,246779.0
2015-06-15 09:40:00,44.32,44.41,44.21,44.24,170142.0,30.9911,31.054,30.9142,30.9352,170142.0
2015-06-15 09:50:00,44.23,44.32,44.17,44.27,260123.0,30.9282,30.9911,30.8862,30.9561,260123.0
2015-06-15 10:00:00,44.26,44.32,44.16,44.19,189126.0,30.9492,30.9911,30.8792,30.9002,189126.0
2015-06-15 10:10:00,44.18,44.26,44.13,44.18,154110.0,30.8932,30.9492,30.8583,30.8932,154110.0
2015-06-15 10:20:00,44.18,44.28,44.18,44.25,178224.0,30.8932,30.9631,30.8932,30.9422,178224.0
2015-06-15 10:30:00,44.25,44.33,44.23,44.3,118337.0,30.9422,30.9981,30.9282,30.9771,118337.0
2015-06-15 10:40:00,44.3,44.34,44.27,44.28,112104.0,30.9771,31.0051,30.9561,30.9631,112104.0
2015-06-15 10:50:00,44.27,44.36,44.27,44.36,84477.0,30.9561,31.0191,30.9561,31.0191,84477.0
2015-06-15 11:00:00,44.36,44.46,44.36,44.41,88440.0,31.0191,31.089,31.0191,31.054,88440.0
2015-06-15 11:10:00,44.42,44.55,44.42,44.53,91947.0,31.061,31.1519,31.061,31.138,91947.0
2015-06-15 11:20:00,44.53,44.55,44.41,44.42,102002.0,31.138,31.1519,31.054,31.061,102002.0
2015-06-15 11:30:00,44.43,44.52,44.42,44.51,72882.0,31.068,31.131,31.061,31.124,72882.0
2015-06-15 11:40:00,44.51,44.54,44.49,44.53,95690.0,31.124,31.1449,31.11,31.138,95690.0
2015-06-15 11:50:00,44.53,44.54,44.45,44.46,75881.0,31.138,31.1449,31.082,31.089,75881.0
2015-06-15 12:00:00,44.46,44.49,44.42,44.47,87915.0,31.089,31.11,31.061,31.096,87915.0
2015-06-15 12:10:00,44.46,44.47,44.43,44.45,55583.0,31.089,31.096,31.068,31.082,55583.0
2015-06-15 12:20:00,44.45,44.47,44.4,44.42,197126.0,31.082,31.096,31.0471,31.061,197126.0
2015-06-15 12:30:00,44.41,44.46,44.4,44.42,59633.0,31.054,31.089,31.0471,31.061,59633.0
2015-06-15 12:40:00,44.42,44.5,44.4,44.5,48142.0,31.061,31.117,31.0471,31.117,48142.0
2015-06-15 12:50:00,44.5,44.53,44.48,44.49,66078.0,31.117,31.138,31.103,31.11,66078.0
2015-06-15 13:00:00,44.49,44.51,44.48,44.51,47872.0,31.11,31.124,31.103,31.124,47872.0
2015-06-15 13:10:00,44.5,44.53,44.49,44.5,53605.0,31.117,31.138,31.11,31.117,53605.0
2015-06-15 13:20:00,44.49,44.51,44.46,44.46,64593.0,31.11,31.124,31.089,31.089,64593.0
2015-06-15 13:30:00,44.46,44.47,44.45,44.45,54061.0,31.089,31.096,31.082,31.082,54061.0
2015-06-15 13:40:00,44.45,44.46,44.4,44.46,84104.0,31.082,31.089,31.0471,31.089,84104.0
2015-06-15 13:50:00,44.46,44.6,44.42,44.44,241092.0,31.089,31.1869,31.061,31.075,241092.0
2015-06-15 14:00:00,44.43,44.46,44.41,44.42,86945.0,31.068,31.089,31.054,31.061,86945.0
2015-06-15 14:10:00,44.42,44.47,44.41,44.44,135515.0,31.061,31.096,31.054,31.075,135515.0
2015-06-15 14:20:00,44.44,44.44,44.39,44.4,107589.0,31.075,31.075,31.0401,31.0471,107589.0
2015-06-15 14:30:00,44.4,44.43,44.38,44.39,200950.0,31.0471,31.068,31.0331,31.0401,200950.0
2015-06-15 14:40:00,44.39,44.41,44.36,44.41,52015.0,31.0401,31.054,31.0191,31.054,52015.0
2015-06-15 14:50:00,44.41,44.41,44.32,44.35,196720.0,31.054,31.054,30.9911,31.0121,196720.0
2015-06-15 15:00:00,44.34,44.36,44.3,44.34,192736.0,31.0051,31.0191,30.9771,31.0051,192736.0
2015-06-15 15:10:00,44.34,44.36,44.31,44.35,127638.0,31.0051,31.0191,30.9841,31.0121,127638.0
2015-06-15 15:20:00,44.34,44.37,44.31,44.34,216715.0,31.0051,31.0261,30.9841,31.0051,216715.0
2015-06-15 15:30:00,44.34,44.37,44.32,44.34,449300.0,31.0051,31.0261,30.9911,31.0051,449300.0
2015-06-15 15:40:00,44.34,44.42,44.34,44.41,202357.0,31.0051,31.061,31.0051,31.054,202357.0
2015-06-15 15:50:00,44.4,44.41,44.36,44.38,381942.0,31.0471,31.054,31.0191,31.0331,381942.0
2015-06-16 09:30:00,44.28,44.64,44.27,44.58,448815.0,30.9631,31.2149,30.9561,31.1729,448815.0
2015-06-16 09:40:00,44.58,44.58,44.39,44.45,168575.0,31.1729,31.1729,31.0401,31.082,168575.0
2015-06-16 09:50:00,44.46,44.53,44.43,44.5,175272.0,31.089,31.138,31.068,31.117,175272.0
2015-06-16 10:00:00,44.49,44.54,44.48,44.49,158628.0,31.11,31.1449,31.103,31.11,158628.0
2015-06-16 10:10:00,44.48,44.49,44.4,44.43,220103.0,31.103,31.11,31.0471,31.068,220103.0
2015-06-16 10:20:00,44.44,44.51,44.43,44.48,99087.0,31.075,31.124,31.068,31.103,99087.0
2015-06-16 10:30:00,44.48,44.52,44.43,44.44,119386.0,31.103,31.131,31.068,31.075,119386.0
2015-06-16 10:40:00,44.44,44.54,44.44,44.52,81417.0,31.075,31.1449,31.075,31.131,81417.0
2015-06-16 10:50:00,44.53,44.53,44.44,44.46,90634.0,31.138,31.138,31.075,31.089,90634.0
2015-06-16 11:00:00,44.46,44.52,44.45,44.51,68116.0,31.089,31.131,31.082,31.124,68116.0
2015-06-16 11:10:00,44.51,44.61,44.48,44.56,200633.0,31.124,31.1939,31.103,31.1589,200633.0
2015-06-16 11:20:00,44.56,44.58,44.54,44.55,88783.0,31.1589,31.1729,31.1449,31.1519,88783.0
2015-06-16 11:30:00,44.55,44.57,44.51,44.53,83151.0,31.1519,31.1659,31.124,31.138,83151.0
2015-06-16 11:40:00,44.53,44.57,44.52,44.55,76847.0,31.138,31.1659,31.131,31.1519,76847.0
2015-06-16 11:50:00,44.55,44.57,44.53,44.54,79551.0,31.1519,31.1659,31.138,31.1449,79551.0
2015-06-16 12:00:00,44.54,44.55,44.5,44.51,64101.0,31.1449,31.1519,31.117,31.124,64101.0
2015-06-16 12:10:00,44.5,44.52,44.48,44.5,60341.0,31.117,31.131,31.103,31.117,60341.0
2015-06-16 12:20:00,44.51,44.51,44.48,44.49,63694.0,31.124,31.124,31.103,31.11,63694.0
2015-06-16 12:30:00,44.49,44.51,44.48,44.48,64637.0,31.11,31.124,31.103,31.103,64637.0
2015-06-16 12:40:00,44.48,44.52,44.47,44.5,53908.0,31.103,31.131,31.096,31.117,53908.0
2015-06-16 12:50:00,44.51,44.51,44.47,44.5,78760.0,31.124,31.124,31.096,31.117,78760.0
2015-06-16 13:00:00,44.5,44.53,44.49,44.53,50739.0,31.117,31.138,31.11,31.138,50739.0
2015-06-16 13:10:00,44.53,44.53,44.49,44.51,54557.0,31.138,31.138,31.11,31.124,54557.0
2015-06-16 13:20:00,44.5,44.56,44.49,44.55,57343.0,31.117,31.1589,31.11,31.1519,57343.0
2015-06-16 13:30:00,44.55,44.57,44.55,44.55,69609.0,31.1519,31.1659,31.1519,31.1519,69609.0
2015-06-16 13:40:00,44.55,44.56,44.52,44.54,74975.0,31.1519,31.1589,31.131,31.1449,74975.0
2015-06-16 13:50:00,44.54,44.55,44.52,44.54,51537.0,31.1449,31.1519,31.131,31.1449,51537.0
2015-06-16 14:00:00,44.54,44.6,44.53,44.59,84082.0,31.1449,31.1869,31.138,31.1799,84082.0
2015-06-16 14:10:00,44.59,44.61,44.58,44.6,98653.0,31.1799,31.1939,31.1729,31.1869,98653.0
2015-06-16 14:20:00,44.59,44.6,44.57,44.58,59726.0,31.1799,31.1869,31.1659,31.1729,59726.0
2015-06-16 14:30:00,44.58,44.59,44.54,44.56,107103.0,31.1729,31.1799,31.1449,31.1589,107103.0
2015-06-16 14:40:00,44.55,44.56,44.5,44.53,90026.0,31.1519,31.1589,31.117,31.138,90026.0
2015-06-16 14:50:00,44.53,44.54,44.51,44.54,81775.0,31.138,31.1449,31.124,31.1449,81775.0
2015-06-16 15:00:00,44.54,44.58,44.52,44.55,94414.0,31.1449,31.1729,31.131,31.1519,94414.0
2015-06-16 15:10:00,44.55,44.58,44.54,44.55,102338.0,31.1519,31.1729,31.1449,31.1519,102338.0
2015-06-16 15:20:00,44.55,44.58,44.54,44.55,131938.0,31.1519,31.1729,31.1449,31.1519,131938.0
2015-06-16 15:30:00,44.54,44.57,44.53,44.57,105190.0,31.1449,31.1659,31.138,31.1659,105190.0
2015-06-16 15:40:00,44.57,44.59,44.53,44.58,210504.0,31.1659,31.1799,31.138,31.1729,210504.0
2015-06-16 15:50:00,44.58,44.59,44.55,44.59,317490.0,31.1729,31.1799,31.1519,31.1799,317490.0
2015-06-17 09:30:00,44.76,44.79,44.61,44.7,103848.0,31.2988,31.3198,31.1939,31.2568,103848.0
2015-06-17 09:40:00,44.69,44.72,44.61,44.67,76135.0,31.2498,31.2708,31.1939,31.2359,76135.0
2015-06-17 09:50:00,44.67,44.68,44.59,44.62,64497.0,31.2359,31.2428,31.1799,31.2009,64497.0
2015-06-17 10:00:00,44.63,44.68,44.62,44.66,88351.0,31.2079,31.2428,31.2009,31.2289,88351.0
2015-06-17 10:10:00,44.66,44.67,44.58,44.62,75062.0,31.2289,31.2359,31.1729,31.2009,75062.0
2015-06-17 10:20:00,44.62,44.65,44.58,44.59,89545.0,31.2009,31.2219,31.1729,31.1799,89545.0
2015-06-17 10:30:00,44.59,44.66,44.59,44.63,52884.0,31.1799,31.2289,31.1799,31.2079,52884.0
2015-06-17 10:40:00,44.64,44.66,44.61,44.66,50612.0,31.2149,31.2289,31.1939,31.2289,50612.0
2015-06-17 10:50:00,44.66,44.7,44.64,44.68,94673.0,31.2289,31.2568,31.2149,31.2428,94673.0
2015-06-17 11:00:00,44.67,44.68,44.64,44.66,40351.0,31.2359,31.2428,31.2149,31.2289,40351.0
2015-06-17 11:10:00,44.67,44.69,44.63,44.65,56404.0,31.2359,31.2498,31.2079,31.2219,56404.0
2015-06-17 11:20:00,44.65,44.67,44.63,44.65,89348.0,31.2219,31.2359,31.2079,31.2219,89348.0
2015-06-17 11:30:00,44.65,44.72,44.64,44.72,165481.0,31.2219,31.2708,31.2149,31.2708,165481.0
2015-06-17 11:40:00,44.72,44.74,44.7,44.73,120387.0,31.2708,31.2848,31.2568,31.2778,120387.0
2015-06-17 11:50:00,44.74,44.77,44.73,44.76,68176.0,31.2848,31.3058,31.2778,31.2988,68176.0
2015-06-17 12:00:00,44.76,44.76,44.69,44.72,64002.0,31.2988,31.2988,31.2498,31.2708,64002.0
2015-06-17 12:10:00,44.71,44.72,44.65,44.66,35742.0,31.2638,31.2708,31.2219,31.2289,35742.0
2015-06-17 12:20:00,44.65,44.74,44.65,44.73,45811.0,31.2219,31.2848,31.2219,31.2778,45811.0
2015-06-17 12:30:00,44.72,44.78,44.72,44.78,88581.0,31.2708,31.3128,31.2708,31.3128,88581.0
2015-06-17 12:40:00,44.78,44.8,44.71,44.75,167794.0,31.3128,31.3268,31.2638,31.2918,167794.0
2015-06-17 12:50:00,44.74,44.75,44.67,44.71,63996.0,31.2848,31.2918,31.2359,31.2638,63996.0
2015-06-17 13:00:00,44.71,44.74,44.68,44.74,54091.0,31.2638,31.2848,31.2428,31.2848,54091.0
2015-06-17 13:10:00,44.74,44.77,44.73,44.75,76076.0,31.2848,31.3058,31.2778,31.2918,76076.0
2015-06-17 13:20:00,44.75,44.77,44.72,44.76,103385.0,31.2918,31.3058,31.2708,31.2988,103385.0
2015-06-17 13:30:00,44.76,44.81,44.75,44.79,131222.0,31.2988,31.3337,31.2918,31.3198,131222.0
2015-06-17 13:40:00,44.79,44.8,44.74,44.77,104480.0,31.3198,31.3268,31.2848,31.3058,104480.0
2015-06-17 13:50:00,44.77,44.88,44.76,44.85,106332.0,31.3058,31.3827,31.2988,31.3617,106332.0
2015-06-17 14:00:00,44.85,45.07,44.7,45.01,502320.0,31.3617,31.5156,31.2568,31.4736,502320.0
2015-06-17 14:10:00,45.01,45.01,44.65,44.69,512825.0,31.4736,31.4736,31.2219,31.2498,512825.0
2015-06-17 14:20:00,44.68,44.71,44.56,44.69,289192.0,31.2428,31.2638,31.1589,31.2498,289192.0
2015-06-17 14:30:00,44.69,44.87,44.67,44.87,297077.0,31.2498,31.3757,31.2359,31.3757,297077.0
2015-06-17 14:40:00,44.87,45.05,44.87,44.98,305741.0,31.3757,31.5016,31.3757,31.4526,305741.0
2015-06-17 14:50:00,44.98,44.99,44.82,44.82,402822.0,31.4526,31.4596,31.3407,31.3407,402822.0
2015-06-17 15:00:00,44.82,44.87,44.66,44.66,441505.0,31.3407,31.3757,31.2289,31.2289,441505.0
2015-06-17 15:10:00,44.66,44.81,44.64,44.77,314762.0,31.2289,31.3337,31.2149,31.3058,314762.0
2015-06-17 15:20:00,44.78,44.83,44.75,44.75,249175.0,31.3128,31.3477,31.2918,31.2918,249175.0
2015-06-17 15:30:00,44.75,44.78,44.7,44.71,358488.0,31.2918,31.3128,31.2568,31.2638,358488.0
2015-06-17 15:40:00,44.71,44.72,44.59,44.59,351616.0,31.2638,31.2708,31.1799,31.1799,351616.0
2015-06-17 15:50:00,44.59,44.64,44.58,44.62,717805.0,31.1799,31.2149,31.1729,31.2009,717805.0
2015-06-18 09:30:00,44.71,44.9,44.44,44.45,258597.0,31.2638,31.3967,31.075,31.082,258597.0
2015-06-18 09:40:00,44.45,44.58,44.41,44.55,274906.0,31.082,31.1729,31.054,31.1519,274906.0
2015-06-18 09:50:00,44.55,44.57,44.41,44.5,185773.0,31.1519,31.1659,31.054,31.117,185773.0
2015-06-18 10:00:00,44.49,44.68,44.49,44.66,413906.0,31.11,31.2428,31.11,31.2289,413906.0
2015-06-18 10:10:00,44.66,44.82,44.59,44.82,345390.0,31.2289,31.3407,31.1799,31.3407,345390.0
2015-06-18 10:20:00,44.81,44.81,44.69,44.75,342783.0,31.3337,31.3337,31.2498,31.2918,342783.0
2015-06-18 10:30:00,44.75,44.79,44.69,44.79,297157.0,31.2918,31.3198,31.2498,31.3198,297157.0
2015-06-18 10:40:00,44.79,44.85,44.78,44.82,207243.0,31.3198,31.3617,31.3128,31.3407,207243.0
2015-06-18 10:50:00,44.83,44.87,44.78,44.8,128817.0,31.3477,31.3757,31.3128,31.3268,128817.0
2015-06-18 11:00:00,44.79,44.83,44.78,44.81,229566.0,31.3198,31.3477,31.3128,31.3337,229566.0
2015-06-18 11:10:00,44.81,44.86,44.78,44.79,72158.0,31.3337,31.3687,31.3128,31.3198,72158.0
2015-06-18 11:20:00,44.78,44.8,44.74,44.75,184769.0,31.3128,31.3268,31.2848,31.2918,184769.0
2015-06-18 11:30:00,44.74,44.8,44.73,44.79,130431.0,31.2848,31.3268,31.2778,31.3198,130431.0
2015-06-18 11:40:00,44.78,44.81,44.75,44.75,94144.0,31.3128,31.3337,31.2918,31.2918,94144.0
2015-06-18 11:50:00,44.75,44.8,44.73,44.8,194357.0,31.2918,31.3268,31.2778,31.3268,194357.0
2015-06-18 12:00:00,44.8,44.83,44.78,44.8,112647.0,31.3268,31.3477,31.3128,31.3268,112647.0
2015-06-18 12:10:00,44.8,44.81,44.74,44.74,86791.0,31.3268,31.3337,31.2848,31.2848,86791.0
2015-06-18 12:20:00,44.73,44.93,44.73,44.93,217717.0,31.2778,31.4177,31.2778,31.4177,217717.0
2015-06-18 12:30:00,44.92,45.06,44.91,44.97,211552.0,31.4107,31.5086,31.4037,31.4456,211552.0
2015-06-18 12:40:00,44.97,44.99,44.9,44.9,77628.0,31.4456,31.4596,31.3967,31.3967,77628.0
2015-06-18 12:50:00,44.91,44.91,44.82,44.82,85278.0,31.4037,31.4037,31.3407,31.3407,85278.0
2015-06-18 13:00:00,44.83,44.86,44.82,44.83,144812.0,31.3477,31.3687,31.3407,31.3477,144812.0
2015-06-18 13:10:00,44.82,44.84,44.77,44.77,81964.0,31.3407,31.3547,31.3058,31.3058,81964.0
2015-06-18 13:20:00,44.78,44.81,44.74,44.8,177389.0,31.3128,31.3337,31.2848,31.3268,177389.0
2015-06-18 13:30:00,44.8,44.8,44.76,44.79,89089.0,31.3268,31.3268,31.2988,31.3198,89089.0
2015-06-18 13:40:00,44.8,44.85,44.79,44.82,94954.0,31.3268,31.3617,31.3198,31.3407,94954.0
2015-06-18 13:50:00,44.82,44.84,44.78,44.79,112945.0,31.3407,31.3547,31.3128,31.3198,112945.0
2015-06-18 14:00:00,44.79,44.84,44.78,44.82,130615.0,31.3198,31.3547,31.3128,31.3407,130615.0
2015-06-18 14:10:00,44.82,44.82,44.77,44.77,48232.0,31.3407,31.3407,31.3058,31.3058,48232.0
2015-06-18 14:20:00,44.77,44.81,44.71,44.72,235154.0,31.3058,31.3337,31.2638,31.2708,235154.0
2015-06-18 14:30:00,44.71,44.79,44.7,44.79,292679.0,31.2638,31.3198,31.2568,31.3198,292679.0
2015-06-18 14:40:00,44.79,44.79,44.76,44.77,83755.0,31.3198,31.3198,31.2988,31.3058,83755.0
2015-06-18 14:50:00,44.77,44.83,44.75,44.83,123287.0,31.3058,31.3477,31.2918,31.3477,123287.0
2015-06-18 15:00:00,44.82,44.83,44.74,44.74,118461.0,31.3407,31.3477,31.2848,31.2848,118461.0
2015-06-18 15:10:00,44.75,44.75,44.72,44.73,194596.0,31.2918,31.2918,31.2708,31.2778,194596.0
2015-06-18 15:20:00,44.73,44.83,44.71,44.83,230183.0,31.2778,31.3477,31.2638,31.3477,230183.0
2015-06-18 15:30:00,44.83,44.83,44.74,44.74,306710.0,31.3477,31.3477,31.2848,31.2848,306710.0
2015-06-18 15:40:00,44.74,44.75,44.69,44.7,451456.0,31.2848,31.2918,31.2498,31.2568,451456.0
2015-06-18 15:50:00,44.7,44.78,44.68,44.78,723867.0,31.2568,31.3128,31.2428,31.3128,723867.0
2015-06-19 09:30:00,44.59,44.82,44.56,44.61,1697475.0,31.1799,31.3407,31.1589,31.1939,1697475.0
2015-06-19 09:40:00,44.61,44.63,44.5,44.52,106209.0,31.1939,31.2079,31.117,31.131,106209.0
2015-06-19 09:50:00,44.51,44.65,44.48,44.62,92713.0,31.124,31.2219,31.103,31.2009,92713.0
2015-06-19 10:00:00,44.62,44.64,44.57,44.58,97301.0,31.2009,31.2149,31.1659,31.1729,97301.0
2015-06-19 10:10:00,44.58,44.58,44.49,44.52,79358.0,31.1729,31.1729,31.11,31.131,79358.0
2015-06-19 10:20:00,44.52,44.61,44.51,44.59,105457.0,31.131,31.1939,31.124,31.1799,105457.0
2015-06-19 10:30:00,44.58,44.62,44.56,44.57,137681.0,31.1729,31.2009,31.1589,31.1659,137681.0
2015-06-19 10:40:00,44.58,44.61,44.54,44.57,67261.0,31.1729,31.1939,31.1449,31.1659,67261.0
2015-06-19 10:50:00,44.58,44.61,44.56,44.6,66085.0,31.1729,31.1939,31.1589,31.1869,66085.0
2015-06-19 11:00:00,44.59,44.6,44.52,44.55,71414.0,31.1799,31.1869,31.131,31.1519,71414.0
2015-06-19 11:10:00,44.55,44.56,44.53,44.55,54732.0,31.1519,31.1589,31.138,31.1519,54732.0
2015-06-19 11:20:00,44.54,44.54,44.5,44.51,66719.0,31.1449,31.1449,31.117,31.124,66719.0
2015-06-19 11:30:00,44.51,44.53,44.48,44.51,114702.0,31.124,31.138,31.103,31.124,114702.0
2015-06-19 11:40:00,44.52,44.52,44.46,44.49,60319.0,31.131,31.131,31.089,31.11,60319.0
2015-06-19 11:50:00,44.49,44.53,44.47,44.52,95074.0,31.11,31.138,31.096,31.131,95074.0
2015-06-19 12:00:00,44.52,44.52,44.46,44.47,96213.0,31.131,31.131,31.089,31.096,96213.0
2015-06-19 12:10:00,44.47,44.52,44.46,44.51,64905.0,31.096,31.131,31.089,31.124,64905.0
2015-06-19 12:20:00,44.5,44.51,44.45,44.46,50794.0,31.117,31.124,31.082,31.089,50794.0
2015-06-19 12:30:00,44.46,44.52,44.45,44.49,75898.0,31.089,31.131,31.082,31.11,75898.0
2015-06-19 12:40:00,44.49,44.5,44.48,44.48,33163.0,31.11,31.117,31.103,31.103,33163.0
2015-06-19 12:50:00,44.48,44.49,44.45,44.45,40821.0,31.103,31.11,31.082,31.082,40821.0
2015-06-19 13:00:00,44.46,44.46,44.43,44.44,88976.0,31.089,31.089,31.068,31.075,88976.0
2015-06-19 13:10:00,44.45,44.47,44.44,44.47,42873.0,31.082,31.096,31.075,31.096,42873.0
2015-06-19 13:20:00,44.48,44.48,44.43,44.45,158515.0,31.103,31.103,31.068,31.082,158515.0
2015-06-19 13:30:00,44.45,44.51,44.44,44.5,155463.0,31.082,31.124,31.075,31.117,155463.0
2015-06-19 13:40:00,44.5,44.52,44.49,44.51,49066.0,31.117,31.131,31.11,31.124,49066.0
2015-06-19 13:50:00,44.51,44.51,44.47,44.48,36160.0,31.124,31.124,31.096,31.103,36160.0
2015-06-19 14:00:00,44.48,44.49,44.46,44.48,93148.0,31.103,31.11,31.089,31.103,93148.0
2015-06-19 14:10:00,44.47,44.49,44.46,44.46,34890.0,31.096,31.11,31.089,31.089,34890.0
2015-06-19 14:20:00,44.46,44.48,44.41,44.43,266202.0,31.089,31.103,31.054,31.068,266202.0
2015-06-19 14:30:00,44.43,44.44,44.37,44.39,89871.0,31.068,31.075,31.0261,31.0401,89871.0
2015-06-19 14:40:00,44.4,44.4,44.37,44.39,54567.0,31.0471,31.0471,31.0261,31.0401,54567.0
2015-06-19 14:50:00,44.39,44.39,44.33,44.36,160277.0,31.0401,31.0401,30.9981,31.0191,160277.0
2015-06-19 15:00:00,44.37,44.39,44.36,44.37,74545.0,31.0261,31.0401,31.0191,31.0261,74545.0
2015-06-19 15:10:00,44.37,44.38,44.34,44.38,130866.0,31.0261,31.0331,31.0051,31.0331,130866.0
2015-06-19 15:20:00,44.38,44.43,44.37,44.43,136354.0,31.0331,31.068,31.0261,31.068,136354.0
2015-06-19 15:30:00,44.42,44.46,44.39,44.46,227960.0,31.061,31.089,31.0401,31.089,227960.0
2015-06-19 15:40:00,44.46,44.57,44.44,44.57,433980.0,31.089,31.1659,31.075,31.1659,433980.0
2015-06-19 15:50:00,44.57,44.72,44.52,44.63,2789596.0,31.1659,31.2708,31.131,31.2079,2789596.0
2015-06-22 09:30:00,44.96,45.08,44.87,44.95,340279.0,31.4386,31.5225,31.3757,31.4316,340279.0
2015-06-22 09:40:00,44.94,44.99,44.86,44.98,152893.0,31.4246,31.4596,31.3687,31.4526,152893.0
2015-06-22 09:50:00,44.97,44.97,44.83,44.85,75251.0,31.4456,31.4456,31.3477,31.3617,75251.0
2015-06-22 10:00:00,44.85,44.98,44.85,44.97,76237.0,31.3617,31.4526,31.3617,31.4456,76237.0
2015-06-22 10:10:00,44.98,45.01,44.96,45.01,57053.0,31.4526,31.4736,31.4386,31.4736,57053.0
2015-06-22 10:20:00,45.01,45.06,44.99,45.03,78932.0,31.4736,31.5086,31.4596,31.4876,78932.0
2015-06-22 10:30:00,45.02,45.08,45.02,45.07,71773.0,31.4806,31.5225,31.4806,31.5156,71773.0
2015-06-22 10:40:00,45.07,45.16,45.07,45.1,107354.0,31.5156,31.5785,31.5156,31.5365,107354.0
2015-06-22 10:50:00,45.1,45.11,45.05,45.1,62754.0,31.5365,31.5435,31.5016,31.5365,62754.0
2015-06-22 11:00:00,45.09,45.13,45.05,45.08,83063.0,31.5295,31.5575,31.5016,31.5225,83063.0
2015-06-22 11:10:00,45.08,45.15,45.08,45.12,64142.0,31.5225,31.5715,31.5225,31.5505,64142.0
2015-06-22 11:20:00,45.12,45.18,45.11,45.17,106158.0,31.5505,31.5925,31.5435,31.5855,106158.0
2015-06-22 11:30:00,45.18,45.2,45.14,45.18,149057.0,31.5925,31.6065,31.5645,31.5925,149057.0
2015-06-22 11:40:00,45.17,45.18,45.13,45.15,63779.0,31.5855,31.5925,31.5575,31.5715,63779.0
2015-06-22 11:50:00,45.16,45.16,45.11,45.12,59407.0,31.5785,31.5785,31.5435,31.5505,59407.0
2015-06-22 12:00:00,45.12,45.14,45.05,45.05,129117.0,31.5505,31.5645,31.5016,31.5016,129117.0
2015-06-22 12:10:00,45.05,45.07,45.02,45.02,102033.0,31.5016,31.5156,31.4806,31.4806,102033.0
2015-06-22 12:20:00,45.02,45.03,44.96,45.0,146122.0,31.4806,31.4876,31.4386,31.4666,146122.0
2015-06-22 12:30:00,44.99,45.06,44.99,45.05,74678.0,31.4596,31.5086,31.4596,31.5016,74678.0
2015-06-22 12:40:00,45.05,45.05,45.01,45.04,41900.0,31.5016,31.5016,31.4736,31.4946,41900.0
2015-06-22 12:50:00,45.04,45.05,45.03,45.04,24407.0,31.4946,31.5016,31.4876,31.4946,24407.0
2015-06-22 13:00:00,45.05,45.05,45.0,45.02,38687.0,31.5016,31.5016,31.4666,31.4806,38687.0
2015-06-22 13:10:00,45.01,45.04,45.0,45.0,32013.0,31.4736,31.4946,31.4666,31.4666,32013.0
2015-06-22 13:20:00,45.0,45.05,44.99,45.01,45508.0,31.4666,31.5016,31.4596,31.4736,45508.0
2015-06-22 13:30:00,45.01,45.04,44.99,45.02,66867.0,31.4736,31.4946,31.4596,31.4806,66867.0
2015-06-22 13:40:00,45.02,45.05,45.0,45.04,68120.0,31.4806,31.5016,31.4666,31.4946,68120.0
2015-06-22 13:50:00,45.04,45.05,45.01,45.04,54860.0,31.4946,31.5016,31.4736,31.4946,54860.0
2015-06-22 14:00:00,45.05,45.05,45.02,45.03,46590.0,31.5016,31.5016,31.4806,31.4876,46590.0
2015-06-22 14:10:00,45.03,45.04,45.0,45.03,52686.0,31.4876,31.4946,31.4666,31.4876,52686.0
2015-06-22 14:20:00,45.03,45.04,45.01,45.03,67024.0,31.4876,31.4946,31.4736,31.4876,67024.0
2015-06-22 14:30:00,45.02,45.06,45.0,45.05,64786.0,31.4806,31.5086,31.4666,31.5016,64786.0
2015-06-22 14:40:00,45.05,45.06,45.02,45.04,54857.0,31.5016,31.5086,31.4806,31.4946,54857.0
2015-06-22 14:50:00,45.04,45.07,45.04,45.06,77592.0,31.4946,31.5156,31.4946,31.5086,77592.0
2015-06-22 15:00:00,45.06,45.07,45.03,45.06,89239.0,31.5086,31.5156,31.4876,31.5086,89239.0
2015-06-22 15:10:00,45.06,45.07,45.02,45.05,93702.0,31.5086,31.5156,31.4806,31.5016,93702.0
2015-06-22 15:20:00,45.05,45.08,45.03,45.04,101669.0,31.5016,31.5225,31.4876,31.4946,101669.0
2015-06-22 15:30:00,45.05,45.06,45.0,45.02,129033.0,31.5016,31.5086,31.4666,31.4806,129033.0
2015-06-22 15:40:00,45.02,45.04,44.97,44.98,373353.0,31.4806,31.4946,31.4456,31.4526,373353.0
2015-06-22 15:50:00,44.99,45.01,44.96,44.98,544437.0,31.4596,31.4736,31.4386,31.4526,544437.0
2015-06-23 09:30:00,45.13,45.26,45.13,45.17,165436.0,31.5575,31.6484,31.5575,31.5855,165436.0
2015-06-23 09:40:00,45.17,45.23,45.15,45.21,95978.0,31.5855,31.6274,31.5715,31.6134,95978.0
2015-06-23 09:50:00,45.21,45.25,45.2,45.25,96796.0,31.6134,31.6414,31.6065,31.6414,96796.0
2015-06-23 10:00:00,45.25,45.29,45.2,45.23,288468.0,31.6414,31.6694,31.6065,31.6274,288468.0
2015-06-23 10:10:00,45.23,45.25,45.16,45.16,104408.0,31.6274,31.6414,31.5785,31.5785,104408.0
2015-06-23 10:20:00,45.16,45.2,45.15,45.2,98865.0,31.5785,31.6065,31.5715,31.6065,98865.0
2015-06-23 10:30:00,45.19,45.22,45.11,45.11,176304.0,31.5995,31.6204,31.5435,31.5435,176304.0
2015-06-23 10:40:00,45.11,45.11,45.04,45.08,68076.0,31.5435,31.5435,31.4946,31.5225,68076.0
2015-06-23 10:50:00,45.07,45.08,44.99,45.06,93924.0,31.5156,31.5225,31.4596,31.5086,93924.0
2015-06-23 11:00:00,45.06,45.06,44.98,45.05,141550.0,31.5086,31.5086,31.4526,31.5016,141550.0
2015-06-23 11:10:00,45.05,45.07,45.01,45.06,121640.0,31.5016,31.5156,31.4736,31.5086,121640.0
2015-06-23 11:20:00,45.07,45.07,45.0,45.0,73728.0,31.5156,31.5156,31.4666,31.4666,73728.0
2015-06-23 11:30:00,45.0,45.06,45.0,45.03,126466.0,31.4666,31.5086,31.4666,31.4876,126466.0
2015-06-23 11:40:00,45.03,45.07,45.01,45.05,76864.0,31.4876,31.5156,31.4736,31.5016,76864.0
2015-06-23 11:50:00,45.05,45.06,45.03,45.03,50693.0,31.5016,31.5086,31.4876,31.4876,50693.0
2015-06-23 12:00:00,45.03,45.04,44.96,44.96,62925.0,31.4876,31.4946,31.4386,31.4386,62925.0
2015-06-23 12:10:00,44.97,45.05,44.96,45.05,126089.0,31.4456,31.5016,31.4386,31.5016,126089.0
2015-06-23 12:20:00,45.04,45.07,45.03,45.05,53916.0,31.4946,31.5156,31.4876,31.5016,53916.0
2015-06-23 12:30:00,45.05,45.06,45.03,45.03,61181.0,31.5016,31.5086,31.4876,31.4876,61181.0
2015-06-23 12:40:00,45.03,45.05,45.0,45.04,64846.0,31.4876,31.5016,31.4666,31.4946,64846.0
2015-06-23 12:50:00,45.05,45.05,44.98,44.98,48857.0,31.5016,31.5016,31.4526,31.4526,48857.0
2015-06-23 13:00:00,44.98,45.02,44.97,45.0,76634.0,31.4526,31.4806,31.4456,31.4666,76634.0
2015-06-23 13:10:00,45.0,45.07,44.99,45.06,71424.0,31.4666,31.5156,31.4596,31.5086,71424.0
2015-06-23 13:20:00,45.06,45.08,45.03,45.05,76607.0,31.5086,31.5225,31.4876,31.5016,76607.0
2015-06-23 13:30:00,45.04,45.04,45.02,45.02,27427.0,31.4946,31.4946,31.4806,31.4806,27427.0
2015-06-23 13:40:00,45.02,45.13,45.02,45.11,111946.0,31.4806,31.5575,31.4806,31.5435,111946.0
2015-06-23 13:50:00,45.12,45.12,45.09,45.1,49777.0,31.5505,31.5505,31.5295,31.5365,49777.0
2015-06-23 14:00:00,45.11,45.12,45.08,45.08,75524.0,31.5435,31.5505,31.5225,31.5225,75524.0
2015-06-23 14:10:00,45.08,45.12,45.08,45.11,44504.0,31.5225,31.5505,31.5225,31.5435,44504.0
2015-06-23 14:20:00,45.12,45.14,45.11,45.12,52520.0,31.5505,31.5645,31.5435,31.5505,52520.0
2015-06-23 14:30:00,45.11,45.12,45.06,45.11,68785.0,31.5435,31.5505,31.5086,31.5435,68785.0
2015-06-23 14:40:00,45.11,45.16,45.1,45.12,59206.0,31.5435,31.5785,31.5365,31.5505,59206.0
2015-06-23 14:50:00,45.13,45.17,45.12,45.15,98640.0,31.5575,31.5855,31.5505,31.5715,98640.0
2015-06-23 15:00:00,45.15,45.21,45.14,45.14,171553.0,31.5715,31.6134,31.5645,31.5645,171553.0
2015-06-23 15:10:00,45.14,45.17,45.14,45.14,93513.0,31.5645,31.5855,31.5645,31.5645,93513.0
2015-06-23 15:20:00,45.14,45.16,45.14,45.16,68196.0,31.5645,31.5785,31.5645,31.5785,68196.0
2015-06-23 15:30:00,45.15,45.17,45.11,45.12,150995.0,31.5715,31.5855,31.5435,31.5505,150995.0
2015-06-23 15:40:00,45.12,45.13,45.1,45.11,129699.0,31.5505,31.5575,31.5365,31.5435,129699.0
2015-06-23 15:50:00,45.1,45.13,45.1,45.11,340410.0,31.5365,31.5575,31.5365,31.5435,340410.0
2015-06-24 09:30:00,44.84,45.09,44.8,45.04,354642.0,31.3547,31.5295,31.3268,31.4946,354642.0
2015-06-24 09:40:00,45.03,45.03,44.91,44.94,257384.0,31.4876,31.4876,31.4037,31.4246,257384.0
2015-06-24 09:50:00,44.94,45.01,44.88,45.01,93888.0,31.4246,31.4736,31.3827,31.4736,93888.0
2015-06-24 10:00:00,45.0,45.04,44.96,45.04,98034.0,31.4666,31.4946,31.4386,31.4946,98034.0
2015-06-24 10:10:00,45.04,45.05,44.96,44.99,72226.0,31.4946,31.5016,31.4386,31.4596,72226.0
2015-06-24 10:20:00,44.99,45.08,44.94,45.07,247289.0,31.4596,31.5225,31.4246,31.5156,247289.0
2015-06-24 10:30:00,45.07,45.09,44.98,44.99,152490.0,31.5156,31.5295,31.4526,31.4596,152490.0
2015-06-24 10:40:00,44.98,45.02,44.97,44.97,94525.0,31.4526,31.4806,31.4456,31.4456,94525.0
2015-06-24 10:50:00,44.98,44.99,44.89,44.91,83680.0,31.4526,31.4596,31.3897,31.4037,83680.0
2015-06-24 11:00:00,44.91,44.97,44.87,44.87,63886.0,31.4037,31.4456,31.3757,31.3757,63886.0
2015-06-24 11:10:00,44.87,44.88,44.81,44.87,110668.0,31.3757,31.3827,31.3337,31.3757,110668.0
2015-06-24 11:20:00,44.86,44.91,44.86,44.91,63660.0,31.3687,31.4037,31.3687,31.4037,63660.0
2015-06-24 11:30:00,44.91,44.92,44.85,44.87,66895.0,31.4037,31.4107,31.3617,31.3757,66895.0
2015-06-24 11:40:00,44.87,44.96,44.84,44.94,86802.0,31.3757,31.4386,31.3547,31.4246,86802.0
2015-06-24 11:50:00,44.93,44.97,44.89,44.91,57688.0,31.4177,31.4456,31.3897,31.4037,57688.0
2015-06-24 12:00:00,44.91,44.92,44.84,44.88,84821.0,31.4037,31.4107,31.3547,31.3827,84821.0
2015-06-24 12:10:00,44.87,44.94,44.84,44.89,45357.0,31.3757,31.4246,31.3547,31.3897,45357.0
2015-06-24 12:20:00,44.9,44.9,44.85,44.87,36005.0,31.3967,31.3967,31.3617,31.3757,36005.0
2015-06-24 12:30:00,44.87,44.88,44.85,44.86,36044.0,31.3757,31.3827,31.3617,31.3687,36044.0
2015-06-24 12:40:00,44.85,44.86,44.81,44.82,59190.0,31.3617,31.3687,31.3337,31.3407,59190.0
2015-06-24 12:50:00,44.82,44.83,44.75,44.77,88611.0,31.3407,31.3477,31.2918,31.3058,88611.0
2015-06-24 13:00:00,44.78,44.85,44.77,44.85,62721.0,31.3128,31.3617,31.3058,31.3617,62721.0
2015-06-24 13:10:00,44.85,44.85,44.81,44.82,52857.0,31.3617,31.3617,31.3337,31.3407,52857.0
2015-06-24 13:20:00,44.82,44.84,44.78,44.8,110091.0,31.3407,31.3547,31.3128,31.3268,110091.0
2015-06-24 13:30:00,44.79,44.81,44.77,44.79,42932.0,31.3198,31.3337,31.3058,31.3198,42932.0
2015-06-24 13:40:00,44.78,44.78,44.74,44.77,48963.0,31.3128,31.3128,31.2848,31.3058,48963.0
2015-06-24 13:50:00,44.77,44.78,44.74,44.78,47904.0,31.3058,31.3128,31.2848,31.3128,47904.0
2015-06-24 14:00:00,44.78,44.79,44.72,44.75,55972.0,31.3128,31.3198,31.2708,31.2918,55972.0
2015-06-24 14:10:00,44.75,44.77,44.72,44.72,83110.0,31.2918,31.3058,31.2708,31.2708,83110.0
2015-06-24 14:20:00,44.72,44.73,44.7,44.73,71877.0,31.2708,31.2778,31.2568,31.2778,71877.0
2015-06-24 14:30:00,44.73,44.77,44.71,44.75,63851.0,31.2778,31.3058,31.2638,31.2918,63851.0
2015-06-24 14:40:00,44.76,44.76,44.73,44.73,25957.0,31.2988,31.2988,31.2778,31.2778,25957.0
2015-06-24 14:50:00,44.73,44.81,44.73,44.79,79037.0,31.2778,31.3337,31.2778,31.3198,79037.0
2015-06-24 15:00:00,44.78,44.79,44.72,44.73,83479.0,31.3128,31.3198,31.2708,31.2778,83479.0
2015-06-24 15:10:00,44.73,44.79,44.71,44.76,152236.0,31.2778,31.3198,31.2638,31.2988,152236.0
2015-06-24 15:20:00,44.77,44.82,44.75,44.8,95135.0,31.3058,31.3407,31.2918,31.3268,95135.0
2015-06-24 15:30:00,44.8,44.83,44.76,44.78,101641.0,31.3268,31.3477,31.2988,31.3128,101641.0
2015-06-24 15:40:00,44.78,44.81,44.75,44.76,96925.0,31.3128,31.3337,31.2918,31.2988,96925.0
2015-06-24 15:50:00,44.75,44.81,44.74,44.75,566753.0,31.2918,31.3337,31.2848,31.2918,566753.0
2015-06-25 09:30:00,44.8,44.9,44.73,44.77,202624.0,31.3268,31.3967,31.2778,31.3058,202624.0
2015-06-25 09:40:00,44.77,44.78,44.61,44.78,222860.0,31.3058,31.3128,31.1939,31.3128,222860.0
2015-06-25 09:50:00,44.78,44.82,44.75,44.78,124756.0,31.3128,31.3407,31.2918,31.3128,124756.0
2015-06-25 10:00:00,44.78,44.88,44.78,44.86,158018.0,31.3128,31.3827,31.3128,31.3687,158018.0
2015-06-25 10:10:00,44.86,44.91,44.79,44.89,141354.0,31.3687,31.4037,31.3198,31.3897,141354.0
2015-06-25 10:20:00,44.89,44.89,44.8,44.83,182116.0,31.3897,31.3897,31.3268,31.3477,182116.0
2015-06-25 10:30:00,44.83,44.86,44.77,44.81,71023.0,31.3477,31.3687,31.3058,31.3337,71023.0
2015-06-25 10:40:00,44.82,44.87,44.78,44.86,127681.0,31.3407,31.3757,31.3128,31.3687,127681.0
2015-06-25 10:50:00,44.87,44.93,44.82,44.92,144095.0,31.3757,31.4177,31.3407,31.4107,144095.0
2015-06-25 11:00:00,44.93,45.04,44.92,45.03,209741.0,31.4177,31.4946,31.4107,31.4876,209741.0
2015-06-25 11:10:00,45.03,45.04,44.94,44.96,125058.0,31.4876,31.4946,31.4246,31.4386,125058.0
2015-06-25 11:20:00,44.96,44.96,44.89,44.94,115446.0,31.4386,31.4386,31.3897,31.4246,115446.0
2015-06-25 11:30:00,44.94,44.99,44.91,44.91,126373.0,31.4246,31.4596,31.4037,31.4037,126373.0
2015-06-25 11:40:00,44.91,44.91,44.87,44.87,47874.0,31.4037,31.4037,31.3757,31.3757,47874.0
2015-06-25 11:50:00,44.87,44.94,44.87,44.87,59723.0,31.3757,31.4246,31.3757,31.3757,59723.0
2015-06-25 12:00:00,44.87,44.89,44.83,44.84,38001.0,31.3757,31.3897,31.3477,31.3547,38001.0
2015-06-25 12:10:00,44.84,44.84,44.8,44.8,73256.0,31.3547,31.3547,31.3268,31.3268,73256.0
2015-06-25 12:20:00,44.8,44.81,44.73,44.73,57239.0,31.3268,31.3337,31.2778,31.2778,57239.0
2015-06-25 12:30:00,44.73,44.8,44.72,44.77,58126.0,31.2778,31.3268,31.2708,31.3058,58126.0
2015-06-25 12:40:00,44.77,44.78,44.71,44.78,42326.0,31.3058,31.3128,31.2638,31.3128,42326.0
2015-06-25 12:50:00,44.78,44.8,44.74,44.77,65492.0,31.3128,31.3268,31.2848,31.3058,65492.0
2015-06-25 13:00:00,44.78,44.83,44.75,44.83,63875.0,31.3128,31.3477,31.2918,31.3477,63875.0
2015-06-25 13:10:00,44.83,44.85,44.79,44.8,44545.0,31.3477,31.3617,31.3198,31.3268,44545.0
2015-06-25 13:20:00,44.8,44.8,44.76,44.79,40484.0,31.3268,31.3268,31.2988,31.3198,40484.0
2015-06-25 13:30:00,44.79,44.79,44.73,44.75,42674.0,31.3198,31.3198,31.2778,31.2918,42674.0
2015-06-25 13:40:00,44.75,44.75,44.71,44.73,37149.0,31.2918,31.2918,31.2638,31.2778,37149.0
2015-06-25 13:50:00,44.73,44.73,44.68,44.7,44419.0,31.2778,31.2778,31.2428,31.2568,44419.0
2015-06-25 14:00:00,44.7,44.7,44.63,44.64,45799.0,31.2568,31.2568,31.2079,31.2149,45799.0
2015-06-25 14:10:00,44.63,44.64,44.58,44.63,85592.0,31.2079,31.2149,31.1729,31.2079,85592.0
2015-06-25 14:20:00,44.63,44.63,44.55,44.57,91985.0,31.2079,31.2079,31.1519,31.1659,91985.0
2015-06-25 14:30:00,44.56,44.65,44.54,44.65,73885.0,31.1589,31.2219,31.1449,31.2219,73885.0
2015-06-25 14:40:00,44.65,44.66,44.6,44.61,66673.0,31.2219,31.2289,31.1869,31.1939,66673.0
2015-06-25 14:50:00,44.6,44.64,44.57,44.63,69250.0,31.1869,31.2149,31.1659,31.2079,69250.0
2015-06-25 15:00:00,44.63,44.72,44.59,44.71,102052.0,31.2079,31.2708,31.1799,31.2638,102052.0
2015-06-25 15:10:00,44.71,44.72,44.61,44.63,121956.0,31.2638,31.2708,31.1939,31.2079,121956.0
2015-06-25 15:20:00,44.64,44.69,44.63,44.66,113219.0,31.2149,31.2498,31.2079,31.2289,113219.0
2015-06-25 15:30:00,44.65,44.67,44.59,44.6,121435.0,31.2219,31.2359,31.1799,31.1869,121435.0
2015-06-25 15:40:00,44.61,44.64,44.56,44.62,235734.0,31.1939,31.2149,31.1589,31.2009,235734.0
2015-06-25 15:50:00,44.63,44.63,44.56,44.57,734319.0,31.2079,31.2079,31.1589,31.1659,734319.0
2015-06-26 09:30:00,44.53,44.79,44.52,44.69,226125.0,31.3163,31.4992,31.3093,31.4289,226125.0
2015-06-26 09:40:00,44.69,44.7,44.57,44.59,105562.0,31.4289,31.4359,31.3445,31.3585,105562.0
2015-06-26 09:50:00,44.59,44.65,44.51,44.59,104437.0,31.3585,31.4007,31.3023,31.3585,104437.0
2015-06-26 10:00:00,44.6,44.67,44.56,44.59,74526.0,31.3656,31.4148,31.3374,31.3585,74526.0
2015-06-26 10:10:00,44.59,44.6,44.53,44.56,90340.0,31.3585,31.3656,31.3163,31.3374,90340.0
2015-06-26 10:20:00,44.56,44.59,44.49,44.59,97474.0,31.3374,31.3585,31.2882,31.3585,97474.0
2015-06-26 10:30:00,44.59,44.62,44.54,44.57,66933.0,31.3585,31.3796,31.3234,31.3445,66933.0
2015-06-26 10:40:00,44.58,44.59,44.51,44.52,53703.0,31.3515,31.3585,31.3023,31.3093,53703.0
2015-06-26 10:50:00,44.53,44.54,44.45,44.48,93332.0,31.3163,31.3234,31.2601,31.2812,93332.0
2015-06-26 11:00:00,44.49,44.58,44.48,44.58,81344.0,31.2882,31.3515,31.2812,31.3515,81344.0
2015-06-26 11:10:00,44.58,44.6,44.55,44.58,82888.0,31.3515,31.3656,31.3304,31.3515,82888.0
2015-06-26 11:20:00,44.59,44.61,44.57,44.61,49927.0,31.3585,31.3726,31.3445,31.3726,49927.0
2015-06-26 11:30:00,44.61,44.62,44.57,44.62,51083.0,31.3726,31.3796,31.3445,31.3796,51083.0
2015-06-26 11:40:00,44.62,44.62,44.57,44.6,85237.0,31.3796,31.3796,31.3445,31.3656,85237.0
2015-06-26 11:50:00,44.59,44.62,44.57,44.6,93193.0,31.3585,31.3796,31.3445,31.3656,93193.0
2015-06-26 12:00:00,44.6,44.61,44.57,44.61,29074.0,31.3656,31.3726,31.3445,31.3726,29074.0
2015-06-26 12:10:00,44.62,44.62,44.58,44.62,41888.0,31.3796,31.3796,31.3515,31.3796,41888.0
2015-06-26 12:20:00,44.62,44.62,44.58,44.6,63706.0,31.3796,31.3796,31.3515,31.3656,63706.0
2015-06-26 12:30:00,44.61,44.61,44.54,44.55,76776.0,31.3726,31.3726,31.3234,31.3304,76776.0
2015-06-26 12:40:00,44.54,44.57,44.51,44.54,64328.0,31.3234,31.3445,31.3023,31.3234,64328.0
2015-06-26 12:50:00,44.54,44.57,44.5,44.51,57756.0,31.3234,31.3445,31.2952,31.3023,57756.0
2015-06-26 13:00:00,44.52,44.55,44.48,44.53,93493.0,31.3093,31.3304,31.2812,31.3163,93493.0
2015-06-26 13:10:00,44.53,44.54,44.5,44.5,85134.0,31.3163,31.3234,31.2952,31.2952,85134.0
2015-06-26 13:20:00,44.5,44.53,44.46,44.53,97961.0,31.2952,31.3163,31.2671,31.3163,97961.0
2015-06-26 13:30:00,44.53,44.54,44.51,44.52,92326.0,31.3163,31.3234,31.3023,31.3093,92326.0
2015-06-26 13:40:00,44.52,44.6,44.52,44.57,79813.0,31.3093,31.3656,31.3093,31.3445,79813.0
2015-06-26 13:50:00,44.58,44.62,44.56,44.59,122886.0,31.3515,31.3796,31.3374,31.3585,122886.0
2015-06-26 14:00:00,44.59,44.6,44.57,44.58,70868.0,31.3585,31.3656,31.3445,31.3515,70868.0
2015-06-26 14:10:00,44.57,44.58,44.54,44.54,77118.0,31.3445,31.3515,31.3234,31.3234,77118.0
2015-06-26 14:20:00,44.55,44.58,44.54,44.57,33897.0,31.3304,31.3515,31.3234,31.3445,33897.0
2015-06-26 14:30:00,44.57,44.6,44.55,44.6,48543.0,31.3445,31.3656,31.3304,31.3656,48543.0
2015-06-26 14:40:00,44.59,44.6,44.53,44.54,75033.0,31.3585,31.3656,31.3163,31.3234,75033.0
2015-06-26 14:50:00,44.55,44.55,44.49,44.5,80246.0,31.3304,31.3304,31.2882,31.2952,80246.0
2015-06-26 15:00:00,44.5,44.62,44.5,44.62,116127.0,31.2952,31.3796,31.2952,31.3796,116127.0
2015-06-26 15:10:00,44.62,44.64,44.58,44.61,123733.0,31.3796,31.3937,31.3515,31.3726,123733.0
2015-06-26 15:20:00,44.61,44.63,44.57,44.59,100498.0,31.3726,31.3867,31.3445,31.3585,100498.0
2015-06-26 15:30:00,44.59,44.62,44.54,44.54,139287.0,31.3585,31.3796,31.3234,31.3234,139287.0
2015-06-26 15:40:00,44.54,44.58,44.47,44.47,369237.0,31.3234,31.3515,31.2741,31.2741,369237.0
2015-06-26 15:50:00,44.47,44.53,44.46,44.53,593129.0,31.2741,31.3163,31.2671,31.3163,593129.0
2015-06-29 09:30:00,43.91,44.2,43.85,44.08,362880.0,30.8803,31.0843,30.8381,30.9999,362880.0
2015-06-29 09:40:00,44.08,44.17,43.94,44.14,283224.0,30.9999,31.0632,30.9014,31.0421,283224.0
2015-06-29 09:50:00,44.14,44.18,44.02,44.05,187915.0,31.0421,31.0702,30.9577,30.9788,187915.0
2015-06-29 10:00:00,44.05,44.14,44.05,44.05,122168.0,30.9788,31.0421,30.9788,30.9788,122168.0
2015-06-29 10:10:00,44.05,44.06,43.93,43.95,136821.0,30.9788,30.9858,30.8944,30.9085,136821.0
2015-06-29 10:20:00,43.95,43.95,43.84,43.86,148724.0,30.9085,30.9085,30.8311,30.8452,148724.0
2015-06-29 10:30:00,43.86,43.95,43.84,43.95,202060.0,30.8452,30.9085,30.8311,30.9085,202060.0
2015-06-29 10:40:00,43.95,44.04,43.92,43.99,178936.0,30.9085,30.9717,30.8874,30.9366,178936.0
2015-06-29 10:50:00,43.98,44.04,43.92,43.95,117831.0,30.9295,30.9717,30.8874,30.9085,117831.0
2015-06-29 11:00:00,43.95,43.96,43.84,43.9,201934.0,30.9085,30.9155,30.8311,30.8733,201934.0
2015-06-29 11:10:00,43.89,43.96,43.87,43.91,131100.0,30.8663,30.9155,30.8522,30.8803,131100.0
2015-06-29 11:20:00,43.91,44.03,43.91,44.01,100772.0,30.8803,30.9647,30.8803,30.9506,100772.0
2015-06-29 11:30:00,44.0,44.01,43.91,43.91,125975.0,30.9436,30.9506,30.8803,30.8803,125975.0
2015-06-29 11:40:00,43.91,43.93,43.87,43.9,253379.0,30.8803,30.8944,30.8522,30.8733,253379.0
2015-06-29 11:50:00,43.9,43.93,43.87,43.93,77234.0,30.8733,30.8944,30.8522,30.8944,77234.0
2015-06-29 12:00:00,43.93,43.99,43.9,43.99,81961.0,30.8944,30.9366,30.8733,30.9366,81961.0
2015-06-29 12:10:00,43.99,44.0,43.9,43.9,88597.0,30.9366,30.9436,30.8733,30.8733,88597.0
2015-06-29 12:20:00,43.89,43.91,43.87,43.9,130707.0,30.8663,30.8803,30.8522,30.8733,130707.0
2015-06-29 12:30:00,43.89,43.92,43.86,43.86,74467.0,30.8663,30.8874,30.8452,30.8452,74467.0
2015-06-29 12:40:00,43.86,43.89,43.84,43.89,51071.0,30.8452,30.8663,30.8311,30.8663,51071.0
2015-06-29 12:50:00,43.88,43.95,43.85,43.94,131048.0,30.8592,30.9085,30.8381,30.9014,131048.0
2015-06-29 13:00:00,43.95,43.95,43.84,43.87,115242.0,30.9085,30.9085,30.8311,30.8522,115242.0
2015-06-29 13:10:00,43.87,43.91,43.83,43.91,70629.0,30.8522,30.8803,30.8241,30.8803,70629.0
2015-06-29 13:20:00,43.91,43.93,43.86,43.86,141475.0,30.8803,30.8944,30.8452,30.8452,141475.0
2015-06-29 13:30:00,43.86,43.9,43.85,43.87,84766.0,30.8452,30.8733,30.8381,30.8522,84766.0
2015-06-29 13:40:00,43.87,43.88,43.77,43.77,134637.0,30.8522,30.8592,30.7819,30.7819,134637.0
2015-06-29 13:50:00,43.77,43.78,43.68,43.71,98322.0,30.7819,30.7889,30.7186,30.7397,98322.0
2015-06-29 14:00:00,43.7,43.72,43.68,43.71,63873.0,30.7326,30.7467,30.7186,30.7397,63873.0
2015-06-29 14:10:00,43.72,43.72,43.61,43.65,123166.0,30.7467,30.7467,30.6693,30.6975,123166.0
2015-06-29 14:20:00,43.65,43.66,43.57,43.58,108929.0,30.6975,30.7045,30.6412,30.6482,108929.0
2015-06-29 14:30:00,43.58,43.6,43.51,43.59,114243.0,30.6482,30.6623,30.599,30.6553,114243.0
2015-06-29 14:40:00,43.59,43.66,43.56,43.64,130152.0,30.6553,30.7045,30.6342,30.6904,130152.0
2015-06-29 14:50:00,43.64,43.64,43.53,43.53,99722.0,30.6904,30.6904,30.6131,30.6131,99722.0
2015-06-29 15:00:00,43.53,43.57,43.51,43.52,180468.0,30.6131,30.6412,30.599,30.606,180468.0
2015-06-29 15:10:00,43.52,43.59,43.48,43.54,193519.0,30.606,30.6553,30.5779,30.6201,193519.0
2015-06-29 15:20:00,43.54,43.6,43.52,43.52,191884.0,30.6201,30.6623,30.606,30.606,191884.0
2015-06-29 15:30:00,43.52,43.55,43.43,43.44,389564.0,30.606,30.6271,30.5428,30.5498,389564.0
2015-06-29 15:40:00,43.44,43.5,43.4,43.5,375054.0,30.5498,30.592,30.5217,30.592,375054.0
2015-06-29 15:50:00,43.49,43.54,43.39,43.42,574347.0,30.585,30.6201,30.5146,30.5357,574347.0
2015-06-30 09:30:00,43.84,44.19,43.84,43.9,354481.0,30.8311,31.0772,30.8311,30.8733,354481.0
2015-06-30 09:40:00,43.89,43.89,43.63,43.65,331529.0,30.8663,30.8663,30.6834,30.6975,331529.0
2015-06-30 09:50:00,43.65,43.73,43.51,43.51,136588.0,30.6975,30.7537,30.599,30.599,136588.0
2015-06-30 10:00:00,43.51,43.61,43.5,43.58,108488.0,30.599,30.6693,30.592,30.6482,108488.0
2015-06-30 10:10:00,43.58,43.6,43.5,43.54,69039.0,30.6482,30.6623,30.592,30.6201,69039.0
2015-06-30 10:20:00,43.55,43.62,43.5,43.61,68244.0,30.6271,30.6764,30.592,30.6693,68244.0
2015-06-30 10:30:00,43.61,43.61,43.53,43.57,61533.0,30.6693,30.6693,30.6131,30.6412,61533.0
2015-06-30 10:40:00,43.58,43.6,43.5,43.52,99888.0,30.6482,30.6623,30.592,30.606,99888.0
2015-06-30 10:50:00,43.51,43.61,43.47,43.57,98849.0,30.599,30.6693,30.5709,30.6412,98849.0
2015-06-30 11:00:00,43.58,43.62,43.55,43.59,65813.0,30.6482,30.6764,30.6271,30.6553,65813.0
2015-06-30 11:10:00,43.59,43.65,43.55,43.63,89864.0,30.6553,30.6975,30.6271,30.6834,89864.0
2015-06-30 11:20:00,43.63,43.66,43.51,43.51,54401.0,30.6834,30.7045,30.599,30.599,54401.0
2015-06-30 11:30:00,43.51,43.53,43.42,43.46,91988.0,30.599,30.6131,30.5357,30.5639,91988.0
2015-06-30 11:40:00,43.47,43.54,43.45,43.54,58990.0,30.5709,30.6201,30.5568,30.6201,58990.0
2015-06-30 11:50:00,43.54,43.54,43.41,43.41,80310.0,30.6201,30.6201,30.5287,30.5287,80310.0
2015-06-30 12:00:00,43.42,43.53,43.42,43.52,71083.0,30.5357,30.6131,30.5357,30.606,71083.0
2015-06-30 12:10:00,43.52,43.53,43.46,43.46,39201.0,30.606,30.6131,30.5639,30.5639,39201.0
2015-06-30 12:20:00,43.46,43.46,43.34,43.35,102348.0,30.5639,30.5639,30.4795,30.4865,102348.0
2015-06-30 12:30:00,43.36,43.41,43.31,43.4,57986.0,30.4935,30.5287,30.4584,30.5217,57986.0
2015-06-30 12:40:00,43.39,43.42,43.36,43.39,52740.0,30.5146,30.5357,30.4935,30.5146,52740.0
2015-06-30 12:50:00,43.39,43.46,43.39,43.46,73894.0,30.5146,30.5639,30.5146,30.5639,73894.0
2015-06-30 13:00:00,43.46,43.52,43.42,43.51,111811.0,30.5639,30.606,30.5357,30.599,111811.0
2015-06-30 13:10:00,43.52,43.54,43.47,43.51,76296.0,30.606,30.6201,30.5709,30.599,76296.0
2015-06-30 13:20:00,43.52,43.57,43.49,43.57,62796.0,30.606,30.6412,30.585,30.6412,62796.0
2015-06-30 13:30:00,43.57,43.61,43.54,43.6,83095.0,30.6412,30.6693,30.6201,30.6623,83095.0
2015-06-30 13:40:00,43.6,43.62,43.58,43.62,92742.0,30.6623,30.6764,30.6482,30.6764,92742.0
2015-06-30 13:50:00,43.62,43.67,43.58,43.59,95551.0,30.6764,30.7115,30.6482,30.6553,95551.0
2015-06-30 14:00:00,43.59,43.73,43.57,43.68,173794.0,30.6553,30.7537,30.6412,30.7186,173794.0
2015-06-30 14:10:00,43.69,43.75,43.67,43.71,103071.0,30.7256,30.7678,30.7115,30.7397,103071.0
2015-06-30 14:20:00,43.71,43.73,43.59,43.63,99906.0,30.7397,30.7537,30.6553,30.6834,99906.0
2015-06-30 14:30:00,43.63,43.67,43.61,43.66,111414.0,30.6834,30.7115,30.6693,30.7045,111414.0
2015-06-30 14:40:00,43.66,43.67,43.59,43.61,172840.0,30.7045,30.7115,30.6553,30.6693,172840.0
2015-06-30 14:50:00,43.62,43.63,43.53,43.54,149572.0,30.6764,30.6834,30.6131,30.6201,149572.0
2015-06-30 15:00:00,43.54,43.57,43.5,43.52,219365.0,30.6201,30.6412,30.592,30.606,219365.0
2015-06-30 15:10:00,43.52,43.54,43.45,43.49,173057.0,30.606,30.6201,30.5568,30.585,173057.0
2015-06-30 15:20:00,43.5,43.52,43.45,43.5,108827.0,30.592,30.606,30.5568,30.592,108827.0
2015-06-30 15:30:00,43.5,43.56,43.49,43.52,258223.0,30.592,30.6342,30.585,30.606,258223.0
2015-06-30 15:40:00,43.52,43.52,43.46,43.52,450178.0,30.606,30.606,30.5639,30.606,450178.0
2015-06-30 15:50:00,43.52,43.52,43.4,43.4,1257565.0,30.606,30.606,30.5217,30.5217,1257565.0
2015-07-01 09:30:00,43.92,43.99,43.74,43.95,311922.0,30.8874,30.9366,30.7608,30.9085,311922.0
2015-07-01 09:40:00,43.95,44.0,43.83,43.93,143832.0,30.9085,30.9436,30.8241,30.8944,143832.0
2015-07-01 09:50:00,43.93,44.04,43.87,44.01,140754.0,30.8944,30.9717,30.8522,30.9506,140754.0
2015-07-01 10:00:00,44.01,44.1,43.98,44.08,166061.0,30.9506,31.0139,30.9295,30.9999,166061.0
2015-07-01 10:10:00,44.09,44.1,43.99,44.02,180838.0,31.0069,31.0139,30.9366,30.9577,180838.0
2015-07-01 10:20:00,44.02,44.15,44.02,44.15,193135.0,30.9577,31.0491,30.9577,31.0491,193135.0
2015-07-01 10:30:00,44.15,44.15,43.99,43.99,439541.0,31.0491,31.0491,30.9366,30.9366,439541.0
2015-07-01 10:40:00,44.0,44.04,43.96,43.96,75285.0,30.9436,30.9717,30.9155,30.9155,75285.0
2015-07-01 10:50:00,43.96,43.97,43.92,43.96,93459.0,30.9155,30.9225,30.8874,30.9155,93459.0
2015-07-01 11:00:00,43.97,44.03,43.93,44.01,177039.0,30.9225,30.9647,30.8944,30.9506,177039.0
2015-07-01 11:10:00,44.02,44.08,44.02,44.05,96315.0,30.9577,30.9999,30.9577,30.9788,96315.0
2015-07-01 11:20:00,44.05,44.16,44.04,44.15,164443.0,30.9788,31.0561,30.9717,31.0491,164443.0
2015-07-01 11:30:00,44.15,44.17,44.13,44.14,150929.0,31.0491,31.0632,31.035,31.0421,150929.0
2015-07-01 11:40:00,44.14,44.14,44.01,44.08,56889.0,31.0421,31.0421,30.9506,30.9999,56889.0
2015-07-01 11:50:00,44.08,44.08,43.99,43.99,44119.0,30.9999,30.9999,30.9366,30.9366,44119.0
2015-07-01 12:00:00,44.0,44.04,43.98,43.98,49755.0,30.9436,30.9717,30.9295,30.9295,49755.0
2015-07-01 12:10:00,43.98,44.03,43.97,43.98,65963.0,30.9295,30.9647,30.9225,30.9295,65963.0
2015-07-01 12:20:00,43.98,43.99,43.93,43.98,95894.0,30.9295,30.9366,30.8944,30.9295,95894.0
2015-07-01 12:30:00,43.98,44.02,43.97,43.97,99815.0,30.9295,30.9577,30.9225,30.9225,99815.0
2015-07-01 12:40:00,43.97,44.03,43.97,43.99,131731.0,30.9225,30.9647,30.9225,30.9366,131731.0
2015-07-01 12:50:00,43.99,44.03,43.96,44.03,217173.0,30.9366,30.9647,30.9155,30.9647,217173.0
2015-07-01 13:00:00,44.02,44.03,43.96,44.0,98138.0,30.9577,30.9647,30.9155,30.9436,98138.0
2015-07-01 13:10:00,44.0,44.08,43.99,44.08,89533.0,30.9436,30.9999,30.9366,30.9999,89533.0
2015-07-01 13:20:00,44.07,44.13,44.07,44.08,89046.0,30.9928,31.035,30.9928,30.9999,89046.0
2015-07-01 13:30:00,44.08,44.12,44.07,44.08,58067.0,30.9999,31.028,30.9928,30.9999,58067.0
2015-07-01 13:40:00,44.08,44.16,44.07,44.16,65611.0,30.9999,31.0561,30.9928,31.0561,65611.0
2015-07-01 13:50:00,44.15,44.17,44.05,44.05,66282.0,31.0491,31.0632,30.9788,30.9788,66282.0
2015-07-01 14:00:00,44.05,44.06,43.99,44.01,92514.0,30.9788,30.9858,30.9366,30.9506,92514.0
2015-07-01 14:10:00,44.01,44.06,43.99,44.05,40055.0,30.9506,30.9858,30.9366,30.9788,40055.0
2015-07-01 14:20:00,44.05,44.06,44.02,44.04,80061.0,30.9788,30.9858,30.9577,30.9717,80061.0
2015-07-01 14:30:00,44.04,44.08,44.0,44.06,67941.0,30.9717,30.9999,30.9436,30.9858,67941.0
2015-07-01 14:40:00,44.05,44.09,44.02,44.06,62380.0,30.9788,31.0069,30.9577,30.9858,62380.0
2015-07-01 14:50:00,44.07,44.1,44.03,44.05,78317.0,30.9928,31.0139,30.9647,30.9788,78317.0
2015-07-01 15:00:00,44.05,44.15,44.05,44.11,102509.0,30.9788,31.0491,30.9788,31.021,102509.0
2015-07-01 15:10:00,44.11,44.15,44.09,44.13,97802.0,31.021,31.0491,31.0069,31.035,97802.0
2015-07-01 15:20:00,44.12,44.15,44.09,44.13,134006.0,31.028,31.0491,31.0069,31.035,134006.0
2015-07-01 15:30:00,44.14,44.15,44.08,44.09,92303.0,31.0421,31.0491,30.9999,31.0069,92303.0
2015-07-01 15:40:00,44.09,44.15,44.04,44.15,207411.0,31.0069,31.0491,30.9717,31.0491,207411.0
2015-07-01 15:50:00,44.14,44.18,44.13,44.17,513328.0,31.0421,31.0702,31.035,31.0632,513328.0
2015-07-02 09:30:00,44.09,44.14,43.93,44.08,162204.0,31.0069,31.0421,30.8944,30.9999,162204.0
2015-07-02 09:40:00,44.08,44.08,43.99,44.0,136214.0,30.9999,30.9999,30.9366,30.9436,136214.0
2015-07-02 09:50:00,43.99,43.99,43.9,43.94,84230.0,30.9366,30.9366,30.8733,30.9014,84230.0
2015-07-02 10:00:00,43.94,43.98,43.89,43.92,86893.0,30.9014,30.9295,30.8663,30.8874,86893.0
2015-07-02 10:10:00,43.92,43.96,43.89,43.92,58990.0,30.8874,30.9155,30.8663,30.8874,58990.0
2015-07-02 10:20:00,43.91,43.92,43.83,43.85,100288.0,30.8803,30.8874,30.8241,30.8381,100288.0
2015-07-02 10:30:00,43.85,43.87,43.77,43.77,70895.0,30.8381,30.8522,30.7819,30.7819,70895.0
2015-07-02 10:40:00,43.78,43.89,43.78,43.82,74583.0,30.7889,30.8663,30.7889,30.817,74583.0
2015-07-02 10:50:00,43.82,43.91,43.79,43.85,111832.0,30.817,30.8803,30.7959,30.8381,111832.0
2015-07-02 11:00:00,43.85,43.86,43.73,43.74,115904.0,30.8381,30.8452,30.7537,30.7608,115904.0
2015-07-02 11:10:00,43.73,43.78,43.69,43.77,86654.0,30.7537,30.7889,30.7256,30.7819,86654.0
2015-07-02 11:20:00,43.76,43.76,43.69,43.71,72375.0,30.7748,30.7748,30.7256,30.7397,72375.0
2015-07-02 11:30:00,43.71,43.77,43.7,43.74,59649.0,30.7397,30.7819,30.7326,30.7608,59649.0
2015-07-02 11:40:00,43.73,43.75,43.69,43.71,90309.0,30.7537,30.7678,30.7256,30.7397,90309.0
2015-07-02 11:50:00,43.71,43.72,43.64,43.67,143215.0,30.7397,30.7467,30.6904,30.7115,143215.0
2015-07-02 12:00:00,43.67,43.7,43.66,43.69,67650.0,30.7115,30.7326,30.7045,30.7256,67650.0
2015-07-02 12:10:00,43.69,43.7,43.64,43.65,39365.0,30.7256,30.7326,30.6904,30.6975,39365.0
2015-07-02 12:20:00,43.66,43.67,43.6,43.63,59425.0,30.7045,30.7115,30.6623,30.6834,59425.0
2015-07-02 12:30:00,43.62,43.66,43.59,43.62,90844.0,30.6764,30.7045,30.6553,30.6764,90844.0
2015-07-02 12:40:00,43.62,43.66,43.59,43.59,137642.0,30.6764,30.7045,30.6553,30.6553,137642.0
2015-07-02 12:50:00,43.59,43.59,43.55,43.57,40304.0,30.6553,30.6553,30.6271,30.6412,40304.0
2015-07-02 13:00:00,43.56,43.58,43.54,43.57,50104.0,30.6342,30.6482,30.6201,30.6412,50104.0
2015-07-02 13:10:00,43.57,43.57,43.53,43.54,43396.0,30.6412,30.6412,30.6131,30.6201,43396.0
2015-07-02 13:20:00,43.55,43.58,43.53,43.55,58545.0,30.6271,30.6482,30.6131,30.6271,58545.0
2015-07-02 13:30:00,43.55,43.58,43.54,43.55,38736.0,30.6271,30.6482,30.6201,30.6271,38736.0
2015-07-02 13:40:00,43.55,43.62,43.54,43.61,90078.0,30.6271,30.6764,30.6201,30.6693,90078.0
2015-07-02 13:50:00,43.62,43.63,43.55,43.55,56454.0,30.6764,30.6834,30.6271,30.6271,56454.0
2015-07-02 14:00:00,43.55,43.57,43.5,43.55,64960.0,30.6271,30.6412,30.592,30.6271,64960.0
2015-07-02 14:10:00,43.55,43.55,43.47,43.51,80867.0,30.6271,30.6271,30.5709,30.599,80867.0
2015-07-02 14:20:00,43.52,43.54,43.5,43.51,42882.0,30.606,30.6201,30.592,30.599,42882.0
2015-07-02 14:30:00,43.5,43.56,43.49,43.55,56358.0,30.592,30.6342,30.585,30.6271,56358.0
2015-07-02 14:40:00,43.55,43.57,43.51,43.56,79693.0,30.6271,30.6412,30.599,30.6342,79693.0
2015-07-02 14:50:00,43.57,43.61,43.53,43.6,118784.0,30.6412,30.6693,30.6131,30.6623,118784.0
2015-07-02 15:00:00,43.59,43.64,43.57,43.6,122537.0,30.6553,30.6904,30.6412,30.6623,122537.0
2015-07-02 15:10:00,43.6,43.64,43.59,43.61,99679.0,30.6623,30.6904,30.6553,30.6693,99679.0
2015-07-02 15:20:00,43.62,43.69,43.6,43.66,79756.0,30.6764,30.7256,30.6623,30.7045,79756.0
2015-07-02 15:30:00,43.66,43.67,43.58,43.59,117329.0,30.7045,30.7115,30.6482,30.6553,117329.0
2015-07-02 15:40:00,43.59,43.66,43.58,43.65,198064.0,30.6553,30.7045,30.6482,30.6975,198064.0
2015-07-02 15:50:00,43.65,43.67,43.6,43.61,728053.0,30.6975,30.7115,30.6623,30.6693,728053.0
2015-07-06 09:30:00,43.15,43.4,43.05,43.28,363677.0,30.3458,30.5217,30.2755,30.4373,363677.0
2015-07-06 09:40:00,43.26,43.37,43.25,43.29,135265.0,30.4232,30.5006,30.4162,30.4443,135265.0
2015-07-06 09:50:00,43.29,43.34,43.25,43.29,117666.0,30.4443,30.4795,30.4162,30.4443,117666.0
2015-07-06 10:00:00,43.28,43.32,43.24,43.32,172211.0,30.4373,30.4654,30.4091,30.4654,172211.0
2015-07-06 10:10:00,43.31,43.37,43.27,43.3,141800.0,30.4584,30.5006,30.4302,30.4513,141800.0
2015-07-06 10:20:00,43.3,43.33,43.27,43.29,130445.0,30.4513,30.4724,30.4302,30.4443,130445.0
2015-07-06 10:30:00,43.3,43.38,43.29,43.34,152923.0,30.4513,30.5076,30.4443,30.4795,152923.0
2015-07-06 10:40:00,43.35,43.52,43.35,43.47,157957.0,30.4865,30.606,30.4865,30.5709,157957.0
2015-07-06 10:50:00,43.46,43.47,43.39,43.39,145343.0,30.5639,30.5709,30.5146,30.5146,145343.0
2015-07-06 11:00:00,43.39,43.45,43.34,43.36,104421.0,30.5146,30.5568,30.4795,30.4935,104421.0
2015-07-06 11:10:00,43.36,43.37,43.28,43.28,95553.0,30.4935,30.5006,30.4373,30.4373,95553.0
2015-07-06 11:20:00,43.28,43.39,43.27,43.38,89647.0,30.4373,30.5146,30.4302,30.5076,89647.0
2015-07-06 11:30:00,43.38,43.45,43.34,43.42,136067.0,30.5076,30.5568,30.4795,30.5357,136067.0
2015-07-06 11:40:00,43.43,43.49,43.42,43.47,73756.0,30.5428,30.585,30.5357,30.5709,73756.0
2015-07-06 11:50:00,43.47,43.53,43.44,43.52,147771.0,30.5709,30.6131,30.5498,30.606,147771.0
2015-07-06 12:00:00,43.52,43.53,43.48,43.51,81064.0,30.606,30.6131,30.5779,30.599,81064.0
2015-07-06 12:10:00,43.51,43.55,43.49,43.54,94326.0,30.599,30.6271,30.585,30.6201,94326.0
2015-07-06 12:20:00,43.53,43.58,43.47,43.47,56631.0,30.6131,30.6482,30.5709,30.5709,56631.0
2015-07-06 12:30:00,43.48,43.48,43.41,43.42,59847.0,30.5779,30.5779,30.5287,30.5357,59847.0
2015-07-06 12:40:00,43.42,43.49,43.41,43.47,80249.0,30.5357,30.585,30.5287,30.5709,80249.0
2015-07-06 12:50:00,43.47,43.48,43.42,43.45,104907.0,30.5709,30.5779,30.5357,30.5568,104907.0
2015-07-06 13:00:00,43.45,43.46,43.41,43.42,120177.0,30.5568,30.5639,30.5287,30.5357,120177.0
2015-07-06 13:10:00,43.43,43.44,43.38,43.4,212383.0,30.5428,30.5498,30.5076,30.5217,212383.0
2015-07-06 13:20:00,43.39,43.4,43.36,43.4,62674.0,30.5146,30.5217,30.4935,30.5217,62674.0
2015-07-06 13:30:00,43.39,43.4,43.36,43.37,80248.0,30.5146,30.5217,30.4935,30.5006,80248.0
2015-07-06 13:40:00,43.37,43.37,43.33,43.35,122773.0,30.5006,30.5006,30.4724,30.4865,122773.0
2015-07-06 13:50:00,43.35,43.39,43.34,43.36,96937.0,30.4865,30.5146,30.4795,30.4935,96937.0
2015-07-06 14:00:00,43.35,43.4,43.33,43.39,129220.0,30.4865,30.5217,30.4724,30.5146,129220.0
2015-07-06 14:10:00,43.39,43.43,43.38,43.41,143635.0,30.5146,30.5428,30.5076,30.5287,143635.0
2015-07-06 14:20:00,43.42,43.42,43.36,43.37,124677.0,30.5357,30.5357,30.4935,30.5006,124677.0
2015-07-06 14:30:00,43.36,43.39,43.34,43.34,113101.0,30.4935,30.5146,30.4795,30.4795,113101.0
2015-07-06 14:40:00,43.35,43.42,43.32,43.41,78512.0,30.4865,30.5357,30.4654,30.5287,78512.0
2015-07-06 14:50:00,43.41,43.43,43.37,43.38,98596.0,30.5287,30.5428,30.5006,30.5076,98596.0
2015-07-06 15:00:00,43.38,43.45,43.37,43.44,113200.0,30.5076,30.5568,30.5006,30.5498,113200.0
2015-07-06 15:10:00,43.44,43.5,43.41,43.47,119192.0,30.5498,30.592,30.5287,30.5709,119192.0
2015-07-06 15:20:00,43.47,43.51,43.47,43.48,111794.0,30.5709,30.599,30.5709,30.5779,111794.0
2015-07-06 15:30:00,43.48,43.59,43.47,43.55,208099.0,30.5779,30.6553,30.5709,30.6271,208099.0
2015-07-06 15:40:00,43.55,43.6,43.5,43.59,223839.0,30.6271,30.6623,30.592,30.6553,223839.0
2015-07-06 15:50:00,43.59,43.65,43.58,43.62,554826.0,30.6553,30.6975,30.6482,30.6764,554826.0
2015-07-07 09:30:00,43.48,43.55,43.31,43.39,244850.0,30.5779,30.6271,30.4584,30.5146,244850.0
2015-07-07 09:40:00,43.38,43.41,43.32,43.37,153610.0,30.5076,30.5287,30.4654,30.5006,153610.0
2015-07-07 09:50:00,43.36,43.37,43.24,43.31,356063.0,30.4935,30.5006,30.4091,30.4584,356063.0
2015-07-07 10:00:00,43.31,43.31,43.22,43.26,540112.0,30.4584,30.4584,30.3951,30.4232,540112.0
2015-07-07 10:10:00,43.26,43.3,43.23,43.27,181857.0,30.4232,30.4513,30.4021,30.4302,181857.0
2015-07-07 10:20:00,43.26,43.31,43.19,43.22,511545.0,30.4232,30.4584,30.374,30.3951,511545.0
2015-07-07 10:30:00,43.21,43.22,43.12,43.14,257370.0,30.388,30.3951,30.3247,30.3388,257370.0
2015-07-07 10:40:00,43.14,43.16,43.07,43.12,171801.0,30.3388,30.3529,30.2896,30.3247,171801.0
2015-07-07 10:50:00,43.12,43.2,43.04,43.04,269635.0,30.3247,30.381,30.2685,30.2685,269635.0
2015-07-07 11:00:00,43.05,43.09,43.0,43.02,219521.0,30.2755,30.3036,30.2404,30.2544,219521.0
2015-07-07 11:10:00,43.03,43.22,43.02,43.18,363349.0,30.2614,30.3951,30.2544,30.3669,363349.0
2015-07-07 11:20:00,43.17,43.17,42.97,42.97,289706.0,30.3599,30.3599,30.2193,30.2193,289706.0
2015-07-07 11:30:00,42.97,43.05,42.92,43.02,253954.0,30.2193,30.2755,30.1841,30.2544,253954.0
2015-07-07 11:40:00,43.02,43.11,43.0,43.04,190197.0,30.2544,30.3177,30.2404,30.2685,190197.0
2015-07-07 11:50:00,43.03,43.15,42.96,43.05,195669.0,30.2614,30.3458,30.2122,30.2755,195669.0
2015-07-07 12:00:00,43.06,43.08,42.98,42.99,138590.0,30.2825,30.2966,30.2263,30.2333,138590.0
2015-07-07 12:10:00,43.0,43.01,42.93,42.96,91722.0,30.2404,30.2474,30.1911,30.2122,91722.0
2015-07-07 12:20:00,42.96,43.0,42.92,42.98,90388.0,30.2122,30.2404,30.1841,30.2263,90388.0
2015-07-07 12:30:00,42.98,43.06,42.97,43.04,92458.0,30.2263,30.2825,30.2193,30.2685,92458.0
2015-07-07 12:40:00,43.03,43.09,42.99,43.05,60747.0,30.2614,30.3036,30.2333,30.2755,60747.0
2015-07-07 12:50:00,43.05,43.19,43.05,43.16,135622.0,30.2755,30.374,30.2755,30.3529,135622.0
2015-07-07 13:00:00,43.16,43.19,43.08,43.14,81447.0,30.3529,30.374,30.2966,30.3388,81447.0
2015-07-07 13:10:00,43.13,43.21,43.08,43.14,257861.0,30.3318,30.388,30.2966,30.3388,257861.0
2015-07-07 13:20:00,43.14,43.17,43.09,43.16,98140.0,30.3388,30.3599,30.3036,30.3529,98140.0
2015-07-07 13:30:00,43.17,43.18,43.1,43.15,58420.0,30.3599,30.3669,30.3107,30.3458,58420.0
2015-07-07 13:40:00,43.16,43.22,43.13,43.16,66065.0,30.3529,30.3951,30.3318,30.3529,66065.0
2015-07-07 13:50:00,43.18,43.19,43.12,43.13,71735.0,30.3669,30.374,30.3247,30.3318,71735.0
2015-07-07 14:00:00,43.14,43.18,43.12,43.16,114732.0,30.3388,30.3669,30.3247,30.3529,114732.0
2015-07-07 14:10:00,43.16,43.18,43.08,43.09,100950.0,30.3529,30.3669,30.2966,30.3036,100950.0
2015-07-07 14:20:00,43.09,43.12,43.05,43.1,93177.0,30.3036,30.3247,30.2755,30.3107,93177.0
2015-07-07 14:30:00,43.09,43.15,43.07,43.14,80438.0,30.3036,30.3458,30.2896,30.3388,80438.0
2015-07-07 14:40:00,43.15,43.34,43.15,43.3,184249.0,30.3458,30.4795,30.3458,30.4513,184249.0
2015-07-07 14:50:00,43.3,43.46,43.28,43.43,132368.0,30.4513,30.5639,30.4373,30.5428,132368.0
2015-07-07 15:00:00,43.43,43.47,43.36,43.42,157986.0,30.5428,30.5709,30.4935,30.5357,157986.0
2015-07-07 15:10:00,43.42,43.46,43.36,43.45,146205.0,30.5357,30.5639,30.4935,30.5568,146205.0
2015-07-07 15:20:00,43.45,43.53,43.41,43.47,242268.0,30.5568,30.6131,30.5287,30.5709,242268.0
2015-07-07 15:30:00,43.46,43.55,43.46,43.48,201568.0,30.5639,30.6271,30.5639,30.5779,201568.0
2015-07-07 15:40:00,43.48,43.48,43.42,43.45,227346.0,30.5779,30.5779,30.5357,30.5568,227346.0
2015-07-07 15:50:00,43.45,43.53,43.44,43.48,581436.0,30.5568,30.6131,30.5498,30.5779,581436.0
2015-07-08 09:30:00,43.24,43.24,43.03,43.11,426054.0,30.4091,30.4091,30.2614,30.3177,426054.0
2015-07-08 09:40:00,43.11,43.11,42.81,42.83,260510.0,30.3177,30.3177,30.1067,30.1208,260510.0
2015-07-08 09:50:00,42.81,42.92,42.81,42.88,188370.0,30.1067,30.1841,30.1067,30.156,188370.0
2015-07-08 10:00:00,42.87,42.95,42.82,42.93,127610.0,30.1489,30.2052,30.1138,30.1911,127610.0
2015-07-08 10:10:00,42.93,42.96,42.88,42.96,111956.0,30.1911,30.2122,30.156,30.2122,111956.0
2015-07-08 10:20:00,42.96,42.99,42.91,42.98,94603.0,30.2122,30.2333,30.1771,30.2263,94603.0
2015-07-08 10:30:00,42.98,42.99,42.9,42.98,93644.0,30.2263,30.2333,30.17,30.2263,93644.0
2015-07-08 10:40:00,42.98,43.05,42.95,43.02,126150.0,30.2263,30.2755,30.2052,30.2544,126150.0
2015-07-08 10:50:00,43.02,43.1,43.02,43.05,101782.0,30.2544,30.3107,30.2544,30.2755,101782.0
2015-07-08 11:00:00,43.04,43.05,42.93,42.93,67681.0,30.2685,30.2755,30.1911,30.1911,67681.0
2015-07-08 11:10:00,42.94,43.0,42.91,43.0,86029.0,30.1982,30.2404,30.1771,30.2404,86029.0
2015-07-08 11:20:00,43.0,43.02,42.94,42.98,73690.0,30.2404,30.2544,30.1982,30.2263,73690.0
2015-07-08 11:30:00,42.97,43.04,42.96,43.02,78450.0,30.2193,30.2685,30.2122,30.2544,78450.0
2015-07-08 11:40:00,43.01,43.02,42.95,43.0,92545.0,30.2474,30.2544,30.2052,30.2404,92545.0
2015-07-08 11:50:00,43.0,43.0,42.9,42.95,46445.0,30.2404,30.2404,30.17,30.2052,46445.0
2015-07-08 12:00:00,42.95,43.01,42.94,42.95,42933.0,30.2052,30.2474,30.1982,30.2052,42933.0
2015-07-08 12:10:00,42.95,42.96,42.9,42.96,49876.0,30.2052,30.2122,30.17,30.2122,49876.0
2015-07-08 12:20:00,42.96,43.04,42.96,43.02,69871.0,30.2122,30.2685,30.2122,30.2544,69871.0
2015-07-08 12:30:00,43.02,43.02,42.97,42.98,39283.0,30.2544,30.2544,30.2193,30.2263,39283.0
2015-07-08 12:40:00,42.98,43.01,42.95,42.99,113183.0,30.2263,30.2474,30.2052,30.2333,113183.0
2015-07-08 12:50:00,42.99,43.04,42.95,43.04,74033.0,30.2333,30.2685,30.2052,30.2685,74033.0
2015-07-08 13:00:00,43.03,43.05,42.96,43.0,40765.0,30.2614,30.2755,30.2122,30.2404,40765.0
2015-07-08 13:10:00,43.0,43.05,42.98,43.01,104213.0,30.2404,30.2755,30.2263,30.2474,104213.0
2015-07-08 13:20:00,43.0,43.07,42.97,43.07,39243.0,30.2404,30.2896,30.2193,30.2896,39243.0
2015-07-08 13:30:00,43.07,43.07,42.98,42.99,157526.0,30.2896,30.2896,30.2263,30.2333,157526.0
2015-07-08 13:40:00,42.99,43.02,42.97,43.0,88384.0,30.2333,30.2544,30.2193,30.2404,88384.0
2015-07-08 13:50:00,42.99,43.01,42.96,42.96,55767.0,30.2333,30.2474,30.2122,30.2122,55767.0
2015-07-08 14:00:00,42.97,42.99,42.89,42.94,122291.0,30.2193,30.2333,30.163,30.1982,122291.0
2015-07-08 14:10:00,42.94,43.0,42.89,42.89,76935.0,30.1982,30.2404,30.163,30.163,76935.0
2015-07-08 14:20:00,42.89,42.94,42.87,42.93,55863.0,30.163,30.1982,30.1489,30.1911,55863.0
2015-07-08 14:30:00,42.93,42.93,42.82,42.83,65219.0,30.1911,30.1911,30.1138,30.1208,65219.0
2015-07-08 14:40:00,42.83,42.83,42.69,42.7,143466.0,30.1208,30.1208,30.0223,30.0294,143466.0
2015-07-08 14:50:00,42.69,42.81,42.66,42.68,216016.0,30.0223,30.1067,30.0012,30.0153,216016.0
2015-07-08 15:00:00,42.68,42.81,42.68,42.76,235074.0,30.0153,30.1067,30.0153,30.0716,235074.0
2015-07-08 15:10:00,42.77,42.83,42.72,42.73,217248.0,30.0786,30.1208,30.0434,30.0505,217248.0
2015-07-08 15:20:00,42.73,42.77,42.65,42.66,209046.0,30.0505,30.0786,29.9942,30.0012,209046.0
2015-07-08 15:30:00,42.65,42.79,42.64,42.74,298090.0,29.9942,30.0927,29.9872,30.0575,298090.0
2015-07-08 15:40:00,42.75,42.83,42.71,42.77,309730.0,30.0645,30.1208,30.0364,30.0786,309730.0
2015-07-08 15:50:00,42.77,42.78,42.67,42.68,543930.0,30.0786,30.0856,30.0083,30.0153,543930.0
2015-07-09 09:30:00,43.29,43.44,43.23,43.3,253973.0,30.4443,30.5498,30.4021,30.4513,253973.0
2015-07-09 09:40:00,43.31,43.34,43.2,43.24,165340.0,30.4584,30.4795,30.381,30.4091,165340.0
2015-07-09 09:50:00,43.24,43.31,43.21,43.31,138595.0,30.4091,30.4584,30.388,30.4584,138595.0
2015-07-09 10:00:00,43.31,43.32,43.15,43.18,175788.0,30.4584,30.4654,30.3458,30.3669,175788.0
2015-07-09 10:10:00,43.18,43.28,43.16,43.22,210847.0,30.3669,30.4373,30.3529,30.3951,210847.0
2015-07-09 10:20:00,43.21,43.25,43.07,43.08,246128.0,30.388,30.4162,30.2896,30.2966,246128.0
2015-07-09 10:30:00,43.07,43.17,43.07,43.11,179410.0,30.2896,30.3599,30.2896,30.3177,179410.0
2015-07-09 10:40:00,43.11,43.2,43.1,43.16,147760.0,30.3177,30.381,30.3107,30.3529,147760.0
2015-07-09 10:50:00,43.17,43.23,43.11,43.22,201051.0,30.3599,30.4021,30.3177,30.3951,201051.0
2015-07-09 11:00:00,43.21,43.27,43.15,43.25,126809.0,30.388,30.4302,30.3458,30.4162,126809.0
2015-07-09 11:10:00,43.26,43.31,43.24,43.25,102631.0,30.4232,30.4584,30.4091,30.4162,102631.0
2015-07-09 11:20:00,43.24,43.26,43.18,43.21,114048.0,30.4091,30.4232,30.3669,30.388,114048.0
2015-07-09 11:30:00,43.21,43.24,43.16,43.18,122794.0,30.388,30.4091,30.3529,30.3669,122794.0
2015-07-09 11:40:00,43.18,43.23,43.16,43.18,104834.0,30.3669,30.4021,30.3529,30.3669,104834.0
2015-07-09 11:50:00,43.18,43.19,43.08,43.08,78362.0,30.3669,30.374,30.2966,30.2966,78362.0
2015-07-09 12:00:00,43.09,43.1,43.0,43.02,185898.0,30.3036,30.3107,30.2404,30.2544,185898.0
2015-07-09 12:10:00,43.02,43.07,43.0,43.04,94393.0,30.2544,30.2896,30.2404,30.2685,94393.0
2015-07-09 12:20:00,43.03,43.04,42.99,43.0,76998.0,30.2614,30.2685,30.2333,30.2404,76998.0
2015-07-09 12:30:00,43.0,43.03,42.95,42.95,74042.0,30.2404,30.2614,30.2052,30.2052,74042.0
2015-07-09 12:40:00,42.95,43.03,42.94,42.98,110550.0,30.2052,30.2614,30.1982,30.2263,110550.0
2015-07-09 12:50:00,42.97,43.04,42.97,43.01,99146.0,30.2193,30.2685,30.2193,30.2474,99146.0
2015-07-09 13:00:00,43.01,43.02,42.96,42.99,102920.0,30.2474,30.2544,30.2122,30.2333,102920.0
2015-07-09 13:10:00,42.99,43.01,42.97,42.97,144034.0,30.2333,30.2474,30.2193,30.2193,144034.0
2015-07-09 13:20:00,42.98,43.02,42.93,42.99,70189.0,30.2263,30.2544,30.1911,30.2333,70189.0
2015-07-09 13:30:00,42.99,43.08,42.96,43.07,123261.0,30.2333,30.2966,30.2122,30.2896,123261.0
2015-07-09 13:40:00,43.07,43.07,43.02,43.05,82701.0,30.2896,30.2896,30.2544,30.2755,82701.0
2015-07-09 13:50:00,43.05,43.07,43.01,43.07,98424.0,30.2755,30.2896,30.2474,30.2896,98424.0
2015-07-09 14:00:00,43.06,43.09,43.04,43.05,113647.0,30.2825,30.3036,30.2685,30.2755,113647.0
2015-07-09 14:10:00,43.05,43.07,42.96,42.96,174310.0,30.2755,30.2896,30.2122,30.2122,174310.0
2015-07-09 14:20:00,42.96,43.01,42.95,43.01,168580.0,30.2122,30.2474,30.2052,30.2474,168580.0
2015-07-09 14:30:00,43.01,43.08,42.97,43.05,136016.0,30.2474,30.2966,30.2193,30.2755,136016.0
2015-07-09 14:40:00,43.04,43.08,43.03,43.05,125636.0,30.2685,30.2966,30.2614,30.2755,125636.0
2015-07-09 14:50:00,43.05,43.16,43.05,43.11,158422.0,30.2755,30.3529,30.2755,30.3177,158422.0
2015-07-09 15:00:00,43.1,43.19,43.09,43.19,151048.0,30.3107,30.374,30.3036,30.374,151048.0
2015-07-09 15:10:00,43.19,43.2,43.12,43.15,130283.0,30.374,30.381,30.3247,30.3458,130283.0
2015-07-09 15:20:00,43.14,43.15,43.06,43.07,148434.0,30.3388,30.3458,30.2825,30.2896,148434.0
2015-07-09 15:30:00,43.06,43.09,42.99,43.03,171735.0,30.2825,30.3036,30.2333,30.2614,171735.0
2015-07-09 15:40:00,43.03,43.1,43.01,43.08,235597.0,30.2614,30.3107,30.2474,30.2966,235597.0
2015-07-09 15:50:00,43.08,43.08,42.95,42.95,458021.0,30.2966,30.2966,30.2052,30.2052,458021.0
2015-07-10 09:30:00,43.76,43.81,43.57,43.59,287762.0,30.7748,30.81,30.6412,30.6553,287762.0
2015-07-10 09:40:00,43.59,43.68,43.52,43.53,140962.0,30.6553,30.7186,30.606,30.6131,140962.0
2015-07-10 09:50:00,43.53,43.58,43.43,43.43,65727.0,30.6131,30.6482,30.5428,30.5428,65727.0
2015-07-10 10:00:00,43.43,43.56,43.42,43.51,110897.0,30.5428,30.6342,30.5357,30.599,110897.0
2015-07-10 10:10:00,43.5,43.51,43.44,43.45,76919.0,30.592,30.599,30.5498,30.5568,76919.0
2015-07-10 10:20:00,43.44,43.49,43.4,43.47,86337.0,30.5498,30.585,30.5217,30.5709,86337.0
2015-07-10 10:30:00,43.47,43.49,43.4,43.4,108326.0,30.5709,30.585,30.5217,30.5217,108326.0
2015-07-10 10:40:00,43.4,43.4,43.33,43.35,131252.0,30.5217,30.5217,30.4724,30.4865,131252.0
2015-07-10 10:50:00,43.35,43.36,43.32,43.32,322453.0,30.4865,30.4935,30.4654,30.4654,322453.0
2015-07-10 11:00:00,43.32,43.36,43.31,43.33,261146.0,30.4654,30.4935,30.4584,30.4724,261146.0
2015-07-10 11:10:00,43.34,43.36,43.32,43.34,129851.0,30.4795,30.4935,30.4654,30.4795,129851.0
2015-07-10 11:20:00,43.34,43.36,43.32,43.33,237107.0,30.4795,30.4935,30.4654,30.4724,237107.0
2015-07-10 11:30:00,43.34,43.35,43.29,43.34,102824.0,30.4795,30.4865,30.4443,30.4795,102824.0
2015-07-10 11:40:00,43.34,43.46,43.32,43.45,90541.0,30.4795,30.5639,30.4654,30.5568,90541.0
2015-07-10 11:50:00,43.46,43.52,43.45,43.48,56013.0,30.5639,30.606,30.5568,30.5779,56013.0
2015-07-10 12:00:00,43.48,43.49,43.38,43.39,89253.0,30.5779,30.585,30.5076,30.5146,89253.0
2015-07-10 12:10:00,43.39,43.44,43.38,43.39,42304.0,30.5146,30.5498,30.5076,30.5146,42304.0
2015-07-10 12:20:00,43.39,43.41,43.37,43.38,22685.0,30.5146,30.5287,30.5006,30.5076,22685.0
2015-07-10 12:30:00,43.37,43.39,43.33,43.37,55740.0,30.5006,30.5146,30.4724,30.5006,55740.0
2015-07-10 12:40:00,43.37,43.39,43.34,43.37,60640.0,30.5006,30.5146,30.4795,30.5006,60640.0
2015-07-10 12:50:00,43.37,43.38,43.34,43.37,102081.0,30.5006,30.5076,30.4795,30.5006,102081.0
2015-07-10 13:00:00,43.37,43.38,43.33,43.34,98649.0,30.5006,30.5076,30.4724,30.4795,98649.0
2015-07-10 13:10:00,43.34,43.35,43.3,43.32,81111.0,30.4795,30.4865,30.4513,30.4654,81111.0
2015-07-10 13:20:00,43.33,43.38,43.32,43.37,80751.0,30.4724,30.5076,30.4654,30.5006,80751.0
2015-07-10 13:30:00,43.37,43.38,43.34,43.35,50715.0,30.5006,30.5076,30.4795,30.4865,50715.0
2015-07-10 13:40:00,43.36,43.36,43.27,43.27,64265.0,30.4935,30.4935,30.4302,30.4302,64265.0
2015-07-10 13:50:00,43.27,43.35,43.26,43.34,93384.0,30.4302,30.4865,30.4232,30.4795,93384.0
2015-07-10 14:00:00,43.34,43.4,43.32,43.4,77545.0,30.4795,30.5217,30.4654,30.5217,77545.0
2015-07-10 14:10:00,43.4,43.44,43.38,43.43,61884.0,30.5217,30.5498,30.5076,30.5428,61884.0
2015-07-10 14:20:00,43.44,43.45,43.38,43.4,79345.0,30.5498,30.5568,30.5076,30.5217,79345.0
2015-07-10 14:30:00,43.4,43.49,43.4,43.48,59517.0,30.5217,30.585,30.5217,30.5779,59517.0
2015-07-10 14:40:00,43.48,43.53,43.48,43.51,152331.0,30.5779,30.6131,30.5779,30.599,152331.0
2015-07-10 14:50:00,43.51,43.51,43.47,43.5,129068.0,30.599,30.599,30.5709,30.592,129068.0
2015-07-10 15:00:00,43.5,43.51,43.46,43.47,80648.0,30.592,30.599,30.5639,30.5709,80648.0
2015-07-10 15:10:00,43.47,43.54,43.46,43.52,145936.0,30.5709,30.6201,30.5639,30.606,145936.0
2015-07-10 15:20:00,43.51,43.53,43.46,43.47,97439.0,30.599,30.6131,30.5639,30.5709,97439.0
2015-07-10 15:30:00,43.47,43.47,43.44,43.46,119515.0,30.5709,30.5709,30.5498,30.5639,119515.0
2015-07-10 15:40:00,43.45,43.5,43.45,43.46,161201.0,30.5568,30.592,30.5568,30.5639,161201.0
2015-07-10 15:50:00,43.47,43.5,43.42,43.42,338540.0,30.5709,30.592,30.5357,30.5357,338540.0
2015-07-13 09:30:00,43.74,43.9,43.7,43.83,203061.0,30.7608,30.8733,30.7326,30.8241,203061.0
2015-07-13 09:40:00,43.83,43.83,43.74,43.78,158342.0,30.8241,30.8241,30.7608,30.7889,158342.0
2015-07-13 09:50:00,43.78,43.8,43.67,43.7,148585.0,30.7889,30.803,30.7115,30.7326,148585.0
2015-07-13 10:00:00,43.71,43.73,43.61,43.63,177546.0,30.7397,30.7537,30.6693,30.6834,177546.0
2015-07-13 10:10:00,43.64,43.7,43.61,43.67,219663.0,30.6904,30.7326,30.6693,30.7115,219663.0
2015-07-13 10:20:00,43.67,43.7,43.65,43.68,252248.0,30.7115,30.7326,30.6975,30.7186,252248.0
2015-07-13 10:30:00,43.68,43.69,43.64,43.66,385386.0,30.7186,30.7256,30.6904,30.7045,385386.0
2015-07-13 10:40:00,43.67,43.68,43.62,43.63,246949.0,30.7115,30.7186,30.6764,30.6834,246949.0
2015-07-13 10:50:00,43.62,43.66,43.61,43.65,229365.0,30.6764,30.7045,30.6693,30.6975,229365.0
2015-07-13 11:00:00,43.65,43.7,43.63,43.66,159882.0,30.6975,30.7326,30.6834,30.7045,159882.0
2015-07-13 11:10:00,43.67,43.69,43.59,43.6,123160.0,30.7115,30.7256,30.6553,30.6623,123160.0
2015-07-13 11:20:00,43.59,43.63,43.59,43.61,179275.0,30.6553,30.6834,30.6553,30.6693,179275.0
2015-07-13 11:30:00,43.61,43.66,43.61,43.63,81489.0,30.6693,30.7045,30.6693,30.6834,81489.0
2015-07-13 11:40:00,43.63,43.63,43.59,43.59,83982.0,30.6834,30.6834,30.6553,30.6553,83982.0
2015-07-13 11:50:00,43.6,43.63,43.57,43.6,101771.0,30.6623,30.6834,30.6412,30.6623,101771.0
2015-07-13 12:00:00,43.6,43.65,43.59,43.64,148318.0,30.6623,30.6975,30.6553,30.6904,148318.0
2015-07-13 12:10:00,43.64,43.66,43.62,43.63,60620.0,30.6904,30.7045,30.6764,30.6834,60620.0
2015-07-13 12:20:00,43.64,43.64,43.63,43.64,29157.0,30.6904,30.6904,30.6834,30.6904,29157.0
2015-07-13 12:30:00,43.64,43.68,43.64,43.66,71244.0,30.6904,30.7186,30.6904,30.7045,71244.0
2015-07-13 12:40:00,43.65,43.68,43.64,43.68,50087.0,30.6975,30.7186,30.6904,30.7186,50087.0
2015-07-13 12:50:00,43.68,43.69,43.65,43.65,60301.0,30.7186,30.7256,30.6975,30.6975,60301.0
2015-07-13 13:00:00,43.65,43.72,43.65,43.71,63802.0,30.6975,30.7467,30.6975,30.7397,63802.0
2015-07-13 13:10:00,43.71,43.74,43.69,43.72,68338.0,30.7397,30.7608,30.7256,30.7467,68338.0
2015-07-13 13:20:00,43.72,43.72,43.67,43.67,56575.0,30.7467,30.7467,30.7115,30.7115,56575.0
2015-07-13 13:30:00,43.68,43.7,43.67,43.7,86207.0,30.7186,30.7326,30.7115,30.7326,86207.0
2015-07-13 13:40:00,43.7,43.71,43.67,43.68,77418.0,30.7326,30.7397,30.7115,30.7186,77418.0
2015-07-13 13:50:00,43.69,43.69,43.66,43.69,54170.0,30.7256,30.7256,30.7045,30.7256,54170.0
2015-07-13 14:00:00,43.69,43.69,43.67,43.68,73471.0,30.7256,30.7256,30.7115,30.7186,73471.0
2015-07-13 14:10:00,43.68,43.7,43.67,43.7,63311.0,30.7186,30.7326,30.7115,30.7326,63311.0
2015-07-13 14:20:00,43.7,43.7,43.67,43.68,64784.0,30.7326,30.7326,30.7115,30.7186,64784.0
2015-07-13 14:30:00,43.68,43.7,43.67,43.68,127244.0,30.7186,30.7326,30.7115,30.7186,127244.0
2015-07-13 14:40:00,43.68,43.72,43.67,43.7,94314.0,30.7186,30.7467,30.7115,30.7326,94314.0
2015-07-13 14:50:00,43.71,43.75,43.69,43.75,116109.0,30.7397,30.7678,30.7256,30.7678,116109.0
2015-07-13 15:00:00,43.75,43.78,43.74,43.78,123394.0,30.7678,30.7889,30.7608,30.7889,123394.0
2015-07-13 15:10:00,43.77,43.8,43.77,43.8,155395.0,30.7819,30.803,30.7819,30.803,155395.0
2015-07-13 15:20:00,43.8,43.85,43.79,43.84,169681.0,30.803,30.8381,30.7959,30.8311,169681.0
2015-07-13 15:30:00,43.84,43.87,43.82,43.87,197399.0,30.8311,30.8522,30.817,30.8522,197399.0
2015-07-13 15:40:00,43.86,43.88,43.85,43.86,249510.0,30.8452,30.8592,30.8381,30.8452,249510.0
2015-07-13 15:50:00,43.86,43.88,43.83,43.84,341838.0,30.8452,30.8592,30.8241,30.8311,341838.0
2015-07-14 09:30:00,43.71,43.78,43.53,43.73,229902.0,30.7397,30.7889,30.6131,30.7537,229902.0
2015-07-14 09:40:00,43.73,43.78,43.65,43.78,119399.0,30.7537,30.7889,30.6975,30.7889,119399.0
2015-07-14 09:50:00,43.78,43.79,43.72,43.73,322552.0,30.7889,30.7959,30.7467,30.7537,322552.0
2015-07-14 10:00:00,43.73,43.76,43.69,43.72,169145.0,30.7537,30.7748,30.7256,30.7467,169145.0
2015-07-14 10:10:00,43.71,43.75,43.69,43.7,248109.0,30.7397,30.7678,30.7256,30.7326,248109.0
2015-07-14 10:20:00,43.71,43.75,43.67,43.73,162226.0,30.7397,30.7678,30.7115,30.7537,162226.0
2015-07-14 10:30:00,43.73,43.74,43.7,43.72,279432.0,30.7537,30.7608,30.7326,30.7467,279432.0
2015-07-14 10:40:00,43.72,43.75,43.69,43.7,135177.0,30.7467,30.7678,30.7256,30.7326,135177.0
2015-07-14 10:50:00,43.7,43.74,43.66,43.73,239989.0,30.7326,30.7608,30.7045,30.7537,239989.0
2015-07-14 11:00:00,43.73,43.78,43.69,43.77,185393.0,30.7537,30.7889,30.7256,30.7819,185393.0
2015-07-14 11:10:00,43.77,43.94,43.76,43.93,194101.0,30.7819,30.9014,30.7748,30.8944,194101.0
2015-07-14 11:20:00,43.92,43.94,43.89,43.94,153091.0,30.8874,30.9014,30.8663,30.9014,153091.0
2015-07-14 11:30:00,43.94,43.95,43.85,43.85,94080.0,30.9014,30.9085,30.8381,30.8381,94080.0
2015-07-14 11:40:00,43.85,43.86,43.75,43.76,126278.0,30.8381,30.8452,30.7678,30.7748,126278.0
2015-07-14 11:50:00,43.76,43.76,43.67,43.68,237528.0,30.7748,30.7748,30.7115,30.7186,237528.0
2015-07-14 12:00:00,43.68,43.75,43.67,43.72,155419.0,30.7186,30.7678,30.7115,30.7467,155419.0
2015-07-14 12:10:00,43.72,43.73,43.68,43.7,84705.0,30.7467,30.7537,30.7186,30.7326,84705.0
2015-07-14 12:20:00,43.7,43.71,43.62,43.63,160660.0,30.7326,30.7397,30.6764,30.6834,160660.0
2015-07-14 12:30:00,43.63,43.64,43.62,43.63,143716.0,30.6834,30.6904,30.6764,30.6834,143716.0
2015-07-14 12:40:00,43.63,43.64,43.58,43.58,113760.0,30.6834,30.6904,30.6482,30.6482,113760.0
2015-07-14 12:50:00,43.59,43.66,43.59,43.65,147457.0,30.6553,30.7045,30.6553,30.6975,147457.0
2015-07-14 13:00:00,43.65,43.66,43.62,43.65,93880.0,30.6975,30.7045,30.6764,30.6975,93880.0
2015-07-14 13:10:00,43.65,43.65,43.62,43.62,139229.0,30.6975,30.6975,30.6764,30.6764,139229.0
2015-07-14 13:20:00,43.62,43.67,43.61,43.67,251052.0,30.6764,30.7115,30.6693,30.7115,251052.0
2015-07-14 13:30:00,43.66,43.69,43.65,43.67,109853.0,30.7045,30.7256,30.6975,30.7115,109853.0
2015-07-14 13:40:00,43.66,43.73,43.66,43.73,78112.0,30.7045,30.7537,30.7045,30.7537,78112.0
2015-07-14 13:50:00,43.73,43.73,43.7,43.7,91213.0,30.7537,30.7537,30.7326,30.7326,91213.0
2015-07-14 14:00:00,43.7,43.73,43.67,43.73,92072.0,30.7326,30.7537,30.7115,30.7537,92072.0
2015-07-14 14:10:00,43.73,43.75,43.73,43.75,84080.0,30.7537,30.7678,30.7537,30.7678,84080.0
2015-07-14 14:20:00,43.74,43.75,43.73,43.74,74774.0,30.7608,30.7678,30.7537,30.7608,74774.0
2015-07-14 14:30:00,43.74,43.75,43.71,43.73,182637.0,30.7608,30.7678,30.7397,30.7537,182637.0
2015-07-14 14:40:00,43.72,43.75,43.7,43.75,171258.0,30.7467,30.7678,30.7326,30.7678,171258.0
2015-07-14 14:50:00,43.75,43.77,43.74,43.76,216202.0,30.7678,30.7819,30.7608,30.7748,216202.0
2015-07-14 15:00:00,43.76,43.84,43.75,43.84,150730.0,30.7748,30.8311,30.7678,30.8311,150730.0
2015-07-14 15:10:00,43.84,43.86,43.81,43.85,225681.0,30.8311,30.8452,30.81,30.8381,225681.0
2015-07-14 15:20:00,43.84,43.86,43.83,43.85,128108.0,30.8311,30.8452,30.8241,30.8381,128108.0
2015-07-14 15:30:00,43.85,43.85,43.8,43.81,175176.0,30.8381,30.8381,30.803,30.81,175176.0
2015-07-14 15:40:00,43.81,43.82,43.75,43.76,306894.0,30.81,30.817,30.7678,30.7748,306894.0
2015-07-14 15:50:00,43.76,43.89,43.75,43.86,978775.0,30.7748,30.8663,30.7678,30.8452,978775.0
2015-07-15 09:30:00,43.96,44.82,43.9,44.72,754561.0,30.9155,31.5203,30.8733,31.45,754561.0
2015-07-15 09:40:00,44.71,44.71,44.45,44.71,862610.0,31.4429,31.4429,31.2601,31.4429,862610.0
2015-07-15 09:50:00,44.71,45.0,44.7,44.83,728821.0,31.4429,31.6469,31.4359,31.5273,728821.0
2015-07-15 10:00:00,44.84,45.15,44.82,45.07,747425.0,31.5344,31.7524,31.5203,31.6961,747425.0
2015-07-15 10:10:00,45.08,45.21,44.83,45.05,799408.0,31.7031,31.7946,31.5273,31.682,799408.0
2015-07-15 10:20:00,45.05,45.18,45.03,45.15,313307.0,31.682,31.7735,31.668,31.7524,313307.0
2015-07-15 10:30:00,45.16,45.19,45.14,45.19,243868.0,31.7594,31.7805,31.7453,31.7805,243868.0
2015-07-15 10:40:00,45.19,45.23,45.12,45.15,294943.0,31.7805,31.8086,31.7313,31.7524,294943.0
2015-07-15 10:50:00,45.16,45.32,45.14,45.21,381928.0,31.7594,31.8719,31.7453,31.7946,381928.0
2015-07-15 11:00:00,45.2,45.29,45.15,45.27,325333.0,31.7875,31.8508,31.7524,31.8368,325333.0
2015-07-15 11:10:00,45.28,45.33,45.23,45.33,257904.0,31.8438,31.879,31.8086,31.879,257904.0
2015-07-15 11:20:00,45.33,45.48,45.33,45.47,290888.0,31.879,31.9844,31.879,31.9774,290888.0
2015-07-15 11:30:00,45.46,45.56,45.39,45.43,522001.0,31.9704,32.0407,31.9212,31.9493,522001.0
2015-07-15 11:40:00,45.4,45.41,45.32,45.41,252693.0,31.9282,31.9352,31.8719,31.9352,252693.0
2015-07-15 11:50:00,45.41,45.42,45.32,45.34,166367.0,31.9352,31.9422,31.8719,31.886,166367.0
2015-07-15 12:00:00,45.33,45.38,45.26,45.28,206769.0,31.879,31.9141,31.8297,31.8438,206769.0
2015-07-15 12:10:00,45.28,45.42,45.26,45.37,190033.0,31.8438,31.9422,31.8297,31.9071,190033.0
2015-07-15 12:20:00,45.37,45.42,45.33,45.38,181687.0,31.9071,31.9422,31.879,31.9141,181687.0
2015-07-15 12:30:00,45.37,45.44,45.31,45.37,162006.0,31.9071,31.9563,31.8649,31.9071,162006.0
2015-07-15 12:40:00,45.37,45.38,45.33,45.34,143215.0,31.9071,31.9141,31.879,31.886,143215.0
2015-07-15 12:50:00,45.33,45.45,45.31,45.43,147907.0,31.879,31.9633,31.8649,31.9493,147907.0
2015-07-15 13:00:00,45.43,45.45,45.36,45.45,148825.0,31.9493,31.9633,31.9001,31.9633,148825.0
2015-07-15 13:10:00,45.44,45.55,45.44,45.54,272506.0,31.9563,32.0337,31.9563,32.0266,272506.0
2015-07-15 13:20:00,45.55,45.6,45.53,45.55,207798.0,32.0337,32.0688,32.0196,32.0337,207798.0
2015-07-15 13:30:00,45.55,45.62,45.54,45.61,226005.0,32.0337,32.0829,32.0266,32.0759,226005.0
2015-07-15 13:40:00,45.6,45.68,45.59,45.66,181580.0,32.0688,32.1251,32.0618,32.111,181580.0
2015-07-15 13:50:00,45.66,45.69,45.62,45.69,219855.0,32.111,32.1321,32.0829,32.1321,219855.0
2015-07-15 14:00:00,45.69,45.72,45.64,45.67,239507.0,32.1321,32.1532,32.097,32.1181,239507.0
2015-07-15 14:10:00,45.66,45.8,45.66,45.79,335428.0,32.111,32.2095,32.111,32.2025,335428.0
2015-07-15 14:20:00,45.78,45.79,45.73,45.78,280271.0,32.1954,32.2025,32.1603,32.1954,280271.0
2015-07-15 14:30:00,45.78,45.81,45.66,45.67,582639.0,32.1954,32.2165,32.111,32.1181,582639.0
2015-07-15 14:40:00,45.66,45.68,45.52,45.59,458066.0,32.111,32.1251,32.0126,32.0618,458066.0
2015-07-15 14:50:00,45.58,45.62,45.49,45.53,379318.0,32.0548,32.0829,31.9915,32.0196,379318.0
2015-07-15 15:00:00,45.52,45.58,45.48,45.48,420652.0,32.0126,32.0548,31.9844,31.9844,420652.0
2015-07-15 15:10:00,45.48,45.52,45.44,45.47,342446.0,31.9844,32.0126,31.9563,31.9774,342446.0
2015-07-15 15:20:00,45.47,45.47,45.38,45.46,333916.0,31.9774,31.9774,31.9141,31.9704,333916.0
2015-07-15 15:30:00,45.46,45.55,45.46,45.48,401251.0,31.9704,32.0337,31.9704,31.9844,401251.0
2015-07-15 15:40:00,45.48,45.52,45.43,45.43,473245.0,31.9844,32.0126,31.9493,31.9493,473245.0
2015-07-15 15:50:00,45.44,45.56,45.4,45.53,1196514.0,31.9563,32.0407,31.9282,32.0196,1196514.0
2015-07-16 09:30:00,45.88,46.0,45.79,45.88,455227.0,32.2658,32.3501,32.2025,32.2658,455227.0
2015-07-16 09:40:00,45.88,45.93,45.77,45.91,452244.0,32.2658,32.3009,32.1884,32.2868,452244.0
2015-07-16 09:50:00,45.91,46.0,45.87,46.0,336220.0,32.2868,32.3501,32.2587,32.3501,336220.0
2015-07-16 10:00:00,45.99,46.05,45.94,46.04,588827.0,32.3431,32.3853,32.3079,32.3783,588827.0
2015-07-16 10:10:00,46.04,46.11,46.03,46.09,424470.0,32.3783,32.4275,32.3712,32.4134,424470.0
2015-07-16 10:20:00,46.09,46.24,46.05,46.24,333317.0,32.4134,32.5189,32.3853,32.5189,333317.0
2015-07-16 10:30:00,46.24,46.26,46.18,46.21,218359.0,32.5189,32.533,32.4767,32.4978,218359.0
2015-07-16 10:40:00,46.21,46.21,46.07,46.1,222511.0,32.4978,32.4978,32.3994,32.4205,222511.0
2015-07-16 10:50:00,46.11,46.17,46.07,46.15,179688.0,32.4275,32.4697,32.3994,32.4556,179688.0
2015-07-16 11:00:00,46.15,46.24,46.09,46.1,230165.0,32.4556,32.5189,32.4134,32.4205,230165.0
2015-07-16 11:10:00,46.09,46.11,46.02,46.1,145815.0,32.4134,32.4275,32.3642,32.4205,145815.0
2015-07-16 11:20:00,46.1,46.1,45.97,46.0,126812.0,32.4205,32.4205,32.329,32.3501,126812.0
2015-07-16 11:30:00,46.01,46.06,45.97,46.02,190599.0,32.3572,32.3923,32.329,32.3642,190599.0
2015-07-16 11:40:00,46.02,46.03,45.98,46.03,134492.0,32.3642,32.3712,32.3361,32.3712,134492.0
2015-07-16 11:50:00,46.03,46.07,46.02,46.06,101345.0,32.3712,32.3994,32.3642,32.3923,101345.0
2015-07-16 12:00:00,46.06,46.07,45.97,45.98,184176.0,32.3923,32.3994,32.329,32.3361,184176.0
2015-07-16 12:10:00,45.98,46.07,45.98,46.05,145024.0,32.3361,32.3994,32.3361,32.3853,145024.0
2015-07-16 12:20:00,46.05,46.07,46.0,46.04,118070.0,32.3853,32.3994,32.3501,32.3783,118070.0
2015-07-16 12:30:00,46.05,46.09,46.04,46.06,86035.0,32.3853,32.4134,32.3783,32.3923,86035.0
2015-07-16 12:40:00,46.06,46.12,46.04,46.04,120574.0,32.3923,32.4345,32.3783,32.3783,120574.0
2015-07-16 12:50:00,46.04,46.06,45.98,46.04,130499.0,32.3783,32.3923,32.3361,32.3783,130499.0
2015-07-16 13:00:00,46.04,46.04,45.96,45.97,172370.0,32.3783,32.3783,32.322,32.329,172370.0
2015-07-16 13:10:00,45.98,46.03,45.97,45.98,69593.0,32.3361,32.3712,32.329,32.3361,69593.0
2015-07-16 13:20:00,45.99,46.05,45.97,46.02,124819.0,32.3431,32.3853,32.329,32.3642,124819.0
2015-07-16 13:30:00,46.03,46.05,46.02,46.04,155809.0,32.3712,32.3853,32.3642,32.3783,155809.0
2015-07-16 13:40:00,46.05,46.05,46.01,46.02,106533.0,32.3853,32.3853,32.3572,32.3642,106533.0
2015-07-16 13:50:00,46.01,46.02,45.99,46.0,124537.0,32.3572,32.3642,32.3431,32.3501,124537.0
2015-07-16 14:00:00,46.0,46.01,45.99,46.0,67029.0,32.3501,32.3572,32.3431,32.3501,67029.0
2015-07-16 14:10:00,45.99,46.05,45.99,46.02,211692.0,32.3431,32.3853,32.3431,32.3642,211692.0
2015-07-16 14:20:00,46.03,46.05,46.02,46.04,110012.0,32.3712,32.3853,32.3642,32.3783,110012.0
2015-07-16 14:30:00,46.04,46.12,46.04,46.09,280346.0,32.3783,32.4345,32.3783,32.4134,280346.0
2015-07-16 14:40:00,46.09,46.12,46.09,46.1,260712.0,32.4134,32.4345,32.4134,32.4205,260712.0
2015-07-16 14:50:00,46.1,46.11,46.0,46.01,251041.0,32.4205,32.4275,32.3501,32.3572,251041.0
2015-07-16 15:00:00,46.0,46.01,45.91,45.91,239095.0,32.3501,32.3572,32.2868,32.2868,239095.0
2015-07-16 15:10:00,45.91,45.94,45.88,45.91,356674.0,32.2868,32.3079,32.2658,32.2868,356674.0
2015-07-16 15:20:00,45.92,45.92,45.83,45.88,322306.0,32.2939,32.2939,32.2306,32.2658,322306.0
2015-07-16 15:30:00,45.89,45.97,45.87,45.93,457115.0,32.2728,32.329,32.2587,32.3009,457115.0
2015-07-16 15:40:00,45.94,45.94,45.83,45.9,405970.0,32.3079,32.3079,32.2306,32.2798,405970.0
2015-07-16 15:50:00,45.9,45.92,45.84,45.87,1056839.0,32.2798,32.2939,32.2376,32.2587,1056839.0
2015-07-17 09:30:00,45.62,45.87,45.53,45.78,519618.0,32.0829,32.2587,32.0196,32.1954,519618.0
2015-07-17 09:40:00,45.78,45.82,45.72,45.8,211304.0,32.1954,32.2236,32.1532,32.2095,211304.0
2015-07-17 09:50:00,45.82,45.86,45.74,45.85,301169.0,32.2236,32.2517,32.1673,32.2447,301169.0
2015-07-17 10:00:00,45.85,45.97,45.82,45.97,248938.0,32.2447,32.329,32.2236,32.329,248938.0
2015-07-17 10:10:00,45.97,46.01,45.9,45.91,240612.0,32.329,32.3572,32.2798,32.2868,240612.0
2015-07-17 10:20:00,45.91,45.92,45.83,45.83,179274.0,32.2868,32.2939,32.2306,32.2306,179274.0
2015-07-17 10:30:00,45.84,45.92,45.82,45.92,145815.0,32.2376,32.2939,32.2236,32.2939,145815.0
2015-07-17 10:40:00,45.92,45.98,45.92,45.95,185380.0,32.2939,32.3361,32.2939,32.315,185380.0
2015-07-17 10:50:00,45.95,45.95,45.84,45.9,171253.0,32.315,32.315,32.2376,32.2798,171253.0
2015-07-17 11:00:00,45.9,45.9,45.83,45.85,133501.0,32.2798,32.2798,32.2306,32.2447,133501.0
2015-07-17 11:10:00,45.85,45.86,45.78,45.8,143409.0,32.2447,32.2517,32.1954,32.2095,143409.0
2015-07-17 11:20:00,45.81,45.82,45.76,45.77,172976.0,32.2165,32.2236,32.1814,32.1884,172976.0
2015-07-17 11:30:00,45.77,45.85,45.76,45.79,92879.0,32.1884,32.2447,32.1814,32.2025,92879.0
2015-07-17 11:40:00,45.79,45.8,45.74,45.75,53663.0,32.2025,32.2095,32.1673,32.1743,53663.0
2015-07-17 11:50:00,45.75,45.82,45.74,45.77,121582.0,32.1743,32.2236,32.1673,32.1884,121582.0
2015-07-17 12:00:00,45.77,45.78,45.73,45.73,73794.0,32.1884,32.1954,32.1603,32.1603,73794.0
2015-07-17 12:10:00,45.73,45.74,45.7,45.7,65814.0,32.1603,32.1673,32.1392,32.1392,65814.0
2015-07-17 12:20:00,45.7,45.7,45.66,45.67,92435.0,32.1392,32.1392,32.111,32.1181,92435.0
2015-07-17 12:30:00,45.67,45.68,45.61,45.66,215689.0,32.1181,32.1251,32.0759,32.111,215689.0
2015-07-17 12:40:00,45.65,45.66,45.63,45.65,108859.0,32.104,32.111,32.0899,32.104,108859.0
2015-07-17 12:50:00,45.65,45.66,45.62,45.62,60843.0,32.104,32.111,32.0829,32.0829,60843.0
2015-07-17 13:00:00,45.63,45.66,45.6,45.66,74709.0,32.0899,32.111,32.0688,32.111,74709.0
2015-07-17 13:10:00,45.66,45.67,45.6,45.6,77456.0,32.111,32.1181,32.0688,32.0688,77456.0
2015-07-17 13:20:00,45.61,45.61,45.6,45.6,38224.0,32.0759,32.0759,32.0688,32.0688,38224.0
2015-07-17 13:30:00,45.61,45.61,45.57,45.6,107737.0,32.0759,32.0759,32.0477,32.0688,107737.0
2015-07-17 13:40:00,45.6,45.63,45.59,45.6,88746.0,32.0688,32.0899,32.0618,32.0688,88746.0
2015-07-17 13:50:00,45.6,45.61,45.58,45.6,63604.0,32.0688,32.0759,32.0548,32.0688,63604.0
2015-07-17 14:00:00,45.6,45.71,45.59,45.68,141027.0,32.0688,32.1462,32.0618,32.1251,141027.0
2015-07-17 14:10:00,45.67,45.74,45.66,45.73,105677.0,32.1181,32.1673,32.111,32.1603,105677.0
2015-07-17 14:20:00,45.73,45.78,45.72,45.76,76471.0,32.1603,32.1954,32.1532,32.1814,76471.0
2015-07-17 14:30:00,45.76,45.77,45.69,45.7,82208.0,32.1814,32.1884,32.1321,32.1392,82208.0
2015-07-17 14:40:00,45.7,45.76,45.7,45.76,74393.0,32.1392,32.1814,32.1392,32.1814,74393.0
2015-07-17 14:50:00,45.75,45.8,45.72,45.78,153472.0,32.1743,32.2095,32.1532,32.1954,153472.0
2015-07-17 15:00:00,45.78,45.79,45.73,45.77,101079.0,32.1954,32.2025,32.1603,32.1884,101079.0
2015-07-17 15:10:00,45.77,45.8,45.76,45.76,140783.0,32.1884,32.2095,32.1814,32.1814,140783.0
2015-07-17 15:20:00,45.77,45.78,45.73,45.78,165338.0,32.1884,32.1954,32.1603,32.1954,165338.0
2015-07-17 15:30:00,45.78,45.84,45.76,45.84,185303.0,32.1954,32.2376,32.1814,32.2376,185303.0
2015-07-17 15:40:00,45.84,45.9,45.83,45.89,308866.0,32.2376,32.2798,32.2306,32.2728,308866.0
2015-07-17 15:50:00,45.89,45.9,45.83,45.83,670630.0,32.2728,32.2798,32.2306,32.2306,670630.0
2015-07-20 09:30:00,45.96,46.14,45.92,46.08,317221.0,32.322,32.4486,32.2939,32.4064,317221.0
2015-07-20 09:40:00,46.08,46.08,45.96,46.05,180925.0,32.4064,32.4064,32.322,32.3853,180925.0
2015-07-20 09:50:00,46.06,46.1,45.95,45.95,225188.0,32.3923,32.4205,32.315,32.315,225188.0
2015-07-20 10:00:00,45.95,45.99,45.87,45.91,132821.0,32.315,32.3431,32.2587,32.2868,132821.0
2015-07-20 10:10:00,45.91,46.08,45.9,46.02,112553.0,32.2868,32.4064,32.2798,32.3642,112553.0
2015-07-20 10:20:00,46.02,46.1,46.01,46.06,56794.0,32.3642,32.4205,32.3572,32.3923,56794.0
2015-07-20 10:30:00,46.05,46.1,46.0,46.05,96204.0,32.3853,32.4205,32.3501,32.3853,96204.0
2015-07-20 10:40:00,46.05,46.06,45.98,45.98,79788.0,32.3853,32.3923,32.3361,32.3361,79788.0
2015-07-20 10:50:00,45.98,46.02,45.94,46.0,81279.0,32.3361,32.3642,32.3079,32.3501,81279.0
2015-07-20 11:00:00,46.0,46.05,45.99,46.04,79131.0,32.3501,32.3853,32.3431,32.3783,79131.0
2015-07-20 11:10:00,46.05,46.06,46.02,46.03,62235.0,32.3853,32.3923,32.3642,32.3712,62235.0
2015-07-20 11:20:00,46.02,46.05,46.0,46.01,62699.0,32.3642,32.3853,32.3501,32.3572,62699.0
2015-07-20 11:30:00,46.01,46.04,45.99,46.04,114929.0,32.3572,32.3783,32.3431,32.3783,114929.0
2015-07-20 11:40:00,46.04,46.04,45.98,46.03,105605.0,32.3783,32.3783,32.3361,32.3712,105605.0
2015-07-20 11:50:00,46.04,46.06,46.01,46.02,60258.0,32.3783,32.3923,32.3572,32.3642,60258.0
2015-07-20 12:00:00,46.02,46.08,46.01,46.07,75117.0,32.3642,32.4064,32.3572,32.3994,75117.0
2015-07-20 12:10:00,46.07,46.1,46.05,46.06,86721.0,32.3994,32.4205,32.3853,32.3923,86721.0
2015-07-20 12:20:00,46.07,46.07,46.03,46.05,46089.0,32.3994,32.3994,32.3712,32.3853,46089.0
2015-07-20 12:30:00,46.04,46.08,46.04,46.07,26346.0,32.3783,32.4064,32.3783,32.3994,26346.0
2015-07-20 12:40:00,46.07,46.11,46.07,46.09,81372.0,32.3994,32.4275,32.3994,32.4134,81372.0
2015-07-20 12:50:00,46.09,46.11,46.04,46.06,56153.0,32.4134,32.4275,32.3783,32.3923,56153.0
2015-07-20 13:00:00,46.06,46.07,46.03,46.06,50292.0,32.3923,32.3994,32.3712,32.3923,50292.0
2015-07-20 13:10:00,46.05,46.06,46.05,46.05,128769.0,32.3853,32.3923,32.3853,32.3853,128769.0
2015-07-20 13:20:00,46.05,46.08,46.05,46.07,72024.0,32.3853,32.4064,32.3853,32.3994,72024.0
2015-07-20 13:30:00,46.07,46.08,46.05,46.05,64145.0,32.3994,32.4064,32.3853,32.3853,64145.0
2015-07-20 13:40:00,46.05,46.06,45.99,46.0,111343.0,32.3853,32.3923,32.3431,32.3501,111343.0
2015-07-20 13:50:00,46.0,46.03,45.99,46.02,101500.0,32.3501,32.3712,32.3431,32.3642,101500.0
2015-07-20 14:00:00,46.02,46.03,46.0,46.01,48255.0,32.3642,32.3712,32.3501,32.3572,48255.0
2015-07-20 14:10:00,46.01,46.04,45.99,46.01,87615.0,32.3572,32.3783,32.3431,32.3572,87615.0
2015-07-20 14:20:00,46.01,46.06,46.0,46.05,69121.0,32.3572,32.3923,32.3501,32.3853,69121.0
2015-07-20 14:30:00,46.04,46.06,46.02,46.04,89656.0,32.3783,32.3923,32.3642,32.3783,89656.0
2015-07-20 14:40:00,46.03,46.04,45.99,46.0,122232.0,32.3712,32.3783,32.3431,32.3501,122232.0
2015-07-20 14:50:00,45.99,46.01,45.95,45.96,181108.0,32.3431,32.3572,32.315,32.322,181108.0
2015-07-20 15:00:00,45.96,45.97,45.89,45.93,295845.0,32.322,32.329,32.2728,32.3009,295845.0
2015-07-20 15:10:00,45.93,45.95,45.88,45.88,258138.0,32.3009,32.315,32.2658,32.2658,258138.0
2015-07-20 15:20:00,45.89,45.92,45.87,45.9,192667.0,32.2728,32.2939,32.2587,32.2798,192667.0
2015-07-20 15:30:00,45.9,45.91,45.83,45.84,266060.0,32.2798,32.2868,32.2306,32.2376,266060.0
2015-07-20 15:40:00,45.85,45.85,45.78,45.81,293626.0,32.2447,32.2447,32.1954,32.2165,293626.0
2015-07-20 15:50:00,45.82,45.84,45.78,45.82,458799.0,32.2236,32.2376,32.1954,32.2236,458799.0
2015-07-21 09:30:00,45.88,45.98,45.83,45.96,205216.0,32.2658,32.3361,32.2306,32.322,205216.0
2015-07-21 09:40:00,45.96,46.03,45.94,46.01,111177.0,32.322,32.3712,32.3079,32.3572,111177.0
2015-07-21 09:50:00,46.01,46.02,45.93,45.98,107298.0,32.3572,32.3642,32.3009,32.3361,107298.0
2015-07-21 10:00:00,45.98,45.99,45.92,45.93,225576.0,32.3361,32.3431,32.2939,32.3009,225576.0
2015-07-21 10:10:00,45.92,45.92,45.85,45.87,175687.0,32.2939,32.2939,32.2447,32.2587,175687.0
2015-07-21 10:20:00,45.87,45.92,45.86,45.91,226150.0,32.2587,32.2939,32.2517,32.2868,226150.0
2015-07-21 10:30:00,45.91,45.94,45.88,45.91,215143.0,32.2868,32.3079,32.2658,32.2868,215143.0
2015-07-21 10:40:00,45.91,45.93,45.88,45.9,137876.0,32.2868,32.3009,32.2658,32.2798,137876.0
2015-07-21 10:50:00,45.9,45.92,45.85,45.89,161714.0,32.2798,32.2939,32.2447,32.2728,161714.0
2015-07-21 11:00:00,45.89,45.94,45.86,45.87,134336.0,32.2728,32.3079,32.2517,32.2587,134336.0
2015-07-21 11:10:00,45.88,45.88,45.83,45.83,80967.0,32.2658,32.2658,32.2306,32.2306,80967.0
2015-07-21 11:20:00,45.83,45.86,45.8,45.83,92681.0,32.2306,32.2517,32.2095,32.2306,92681.0
2015-07-21 11:30:00,45.84,45.84,45.76,45.77,74389.0,32.2376,32.2376,32.1814,32.1884,74389.0
2015-07-21 11:40:00,45.77,45.81,45.76,45.8,94179.0,32.1884,32.2165,32.1814,32.2095,94179.0
2015-07-21 11:50:00,45.81,45.81,45.73,45.77,40935.0,32.2165,32.2165,32.1603,32.1884,40935.0
2015-07-21 12:00:00,45.77,45.77,45.71,45.73,72852.0,32.1884,32.1884,32.1462,32.1603,72852.0
2015-07-21 12:10:00,45.73,45.77,45.7,45.73,123770.0,32.1603,32.1884,32.1392,32.1603,123770.0
2015-07-21 12:20:00,45.73,45.76,45.7,45.76,103724.0,32.1603,32.1814,32.1392,32.1814,103724.0
2015-07-21 12:30:00,45.76,45.78,45.73,45.73,53020.0,32.1814,32.1954,32.1603,32.1603,53020.0
2015-07-21 12:40:00,45.73,45.78,45.7,45.71,99509.0,32.1603,32.1954,32.1392,32.1462,99509.0
2015-07-21 12:50:00,45.72,45.74,45.68,45.74,63148.0,32.1532,32.1673,32.1251,32.1673,63148.0
2015-07-21 13:00:00,45.75,45.75,45.66,45.69,58568.0,32.1743,32.1743,32.111,32.1321,58568.0
2015-07-21 13:10:00,45.68,45.7,45.65,45.69,57512.0,32.1251,32.1392,32.104,32.1321,57512.0
2015-07-21 13:20:00,45.69,45.71,45.66,45.67,113341.0,32.1321,32.1462,32.111,32.1181,113341.0
2015-07-21 13:30:00,45.67,45.69,45.66,45.69,59189.0,32.1181,32.1321,32.111,32.1321,59189.0
2015-07-21 13:40:00,45.69,45.71,45.65,45.71,92387.0,32.1321,32.1462,32.104,32.1462,92387.0
2015-07-21 13:50:00,45.7,45.71,45.67,45.68,107449.0,32.1392,32.1462,32.1181,32.1251,107449.0
2015-07-21 14:00:00,45.68,45.68,45.62,45.65,64976.0,32.1251,32.1251,32.0829,32.104,64976.0
2015-07-21 14:10:00,45.65,45.68,45.63,45.67,54431.0,32.104,32.1251,32.0899,32.1181,54431.0
2015-07-21 14:20:00,45.67,45.71,45.64,45.7,104800.0,32.1181,32.1462,32.097,32.1392,104800.0
2015-07-21 14:30:00,45.7,45.7,45.66,45.66,57085.0,32.1392,32.1392,32.111,32.111,57085.0
2015-07-21 14:40:00,45.67,45.7,45.66,45.68,85345.0,32.1181,32.1392,32.111,32.1251,85345.0
2015-07-21 14:50:00,45.67,45.68,45.63,45.68,84127.0,32.1181,32.1251,32.0899,32.1251,84127.0
2015-07-21 15:00:00,45.68,45.69,45.61,45.64,139467.0,32.1251,32.1321,32.0759,32.097,139467.0
2015-07-21 15:10:00,45.64,45.69,45.64,45.67,143519.0,32.097,32.1321,32.097,32.1181,143519.0
2015-07-21 15:20:00,45.66,45.67,45.61,45.66,131200.0,32.111,32.1181,32.0759,32.111,131200.0
2015-07-21 15:30:00,45.65,45.75,45.65,45.75,210177.0,32.104,32.1743,32.104,32.1743,210177.0
2015-07-21 15:40:00,45.75,45.78,45.73,45.77,270058.0,32.1743,32.1954,32.1603,32.1884,270058.0
2015-07-21 15:50:00,45.77,45.79,45.71,45.74,464629.0,32.1884,32.2025,32.1462,32.1673,464629.0
2015-07-22 09:30:00,45.68,45.89,45.68,45.85,272284.0,32.1251,32.2728,32.1251,32.2447,272284.0
2015-07-22 09:40:00,45.85,45.97,45.85,45.89,67705.0,32.2447,32.329,32.2447,32.2728,67705.0
2015-07-22 09:50:00,45.89,45.9,45.81,45.81,135935.0,32.2728,32.2798,32.2165,32.2165,135935.0
2015-07-22 10:00:00,45.81,45.84,45.7,45.71,177179.0,32.2165,32.2376,32.1392,32.1462,177179.0
2015-07-22 10:10:00,45.7,45.78,45.67,45.74,392391.0,32.1392,32.1954,32.1181,32.1673,392391.0
2015-07-22 10:20:00,45.75,45.75,45.66,45.7,183901.0,32.1743,32.1743,32.111,32.1392,183901.0
2015-07-22 10:30:00,45.7,45.74,45.67,45.68,111214.0,32.1392,32.1673,32.1181,32.1251,111214.0
2015-07-22 10:40:00,45.67,45.72,45.64,45.68,103195.0,32.1181,32.1532,32.097,32.1251,103195.0
2015-07-22 10:50:00,45.69,45.71,45.65,45.66,152970.0,32.1321,32.1462,32.104,32.111,152970.0
2015-07-22 11:00:00,45.66,45.71,45.63,45.69,152241.0,32.111,32.1462,32.0899,32.1321,152241.0
2015-07-22 11:10:00,45.68,45.75,45.67,45.75,131113.0,32.1251,32.1743,32.1181,32.1743,131113.0
2015-07-22 11:20:00,45.75,45.78,45.73,45.75,139787.0,32.1743,32.1954,32.1603,32.1743,139787.0
2015-07-22 11:30:00,45.76,45.76,45.71,45.71,113465.0,32.1814,32.1814,32.1462,32.1462,113465.0
2015-07-22 11:40:00,45.72,45.73,45.68,45.7,73363.0,32.1532,32.1603,32.1251,32.1392,73363.0
2015-07-22 11:50:00,45.7,45.73,45.67,45.73,155833.0,32.1392,32.1603,32.1181,32.1603,155833.0
2015-07-22 12:00:00,45.73,45.76,45.73,45.73,126670.0,32.1603,32.1814,32.1603,32.1603,126670.0
2015-07-22 12:10:00,45.73,45.74,45.7,45.73,147518.0,32.1603,32.1673,32.1392,32.1603,147518.0
2015-07-22 12:20:00,45.73,45.74,45.7,45.73,106070.0,32.1603,32.1673,32.1392,32.1603,106070.0
2015-07-22 12:30:00,45.73,45.8,45.71,45.8,116804.0,32.1603,32.2095,32.1462,32.2095,116804.0
2015-07-22 12:40:00,45.8,45.83,45.78,45.83,70549.0,32.2095,32.2306,32.1954,32.2306,70549.0
2015-07-22 12:50:00,45.84,45.87,45.79,45.8,137739.0,32.2376,32.2587,32.2025,32.2095,137739.0
2015-07-22 13:00:00,45.8,45.82,45.77,45.79,169693.0,32.2095,32.2236,32.1884,32.2025,169693.0
2015-07-22 13:10:00,45.8,45.83,45.78,45.83,113505.0,32.2095,32.2306,32.1954,32.2306,113505.0
2015-07-22 13:20:00,45.83,45.85,45.79,45.85,130137.0,32.2306,32.2447,32.2025,32.2447,130137.0
2015-07-22 13:30:00,45.85,45.92,45.85,45.91,180016.0,32.2447,32.2939,32.2447,32.2868,180016.0
2015-07-22 13:40:00,45.91,45.94,45.9,45.92,151433.0,32.2868,32.3079,32.2798,32.2939,151433.0
2015-07-22 13:50:00,45.91,45.99,45.9,45.98,99647.0,32.2868,32.3431,32.2798,32.3361,99647.0
2015-07-22 14:00:00,45.98,45.99,45.91,45.92,242943.0,32.3361,32.3431,32.2868,32.2939,242943.0
2015-07-22 14:10:00,45.93,45.94,45.88,45.94,154529.0,32.3009,32.3079,32.2658,32.3079,154529.0
2015-07-22 14:20:00,45.94,46.04,45.94,46.02,180716.0,32.3079,32.3783,32.3079,32.3642,180716.0
2015-07-22 14:30:00,46.01,46.08,45.99,46.08,188703.0,32.3572,32.4064,32.3431,32.4064,188703.0
2015-07-22 14:40:00,46.08,46.08,46.04,46.08,139067.0,32.4064,32.4064,32.3783,32.4064,139067.0
2015-07-22 14:50:00,46.07,46.11,46.04,46.05,226196.0,32.3994,32.4275,32.3783,32.3853,226196.0
2015-07-22 15:00:00,46.05,46.09,46.04,46.09,137999.0,32.3853,32.4134,32.3783,32.4134,137999.0
2015-07-22 15:10:00,46.09,46.11,46.06,46.09,238302.0,32.4134,32.4275,32.3923,32.4134,238302.0
2015-07-22 15:20:00,46.09,46.11,46.05,46.05,201595.0,32.4134,32.4275,32.3853,32.3853,201595.0
2015-07-22 15:30:00,46.05,46.06,45.95,45.95,164855.0,32.3853,32.3923,32.315,32.315,164855.0
2015-07-22 15:40:00,45.95,45.96,45.91,45.91,220515.0,32.315,32.322,32.2868,32.2868,220515.0
2015-07-22 15:50:00,45.91,45.98,45.89,45.96,380204.0,32.2868,32.3361,32.2728,32.322,380204.0
2015-07-23 09:30:00,45.91,46.2,45.91,46.0,282839.0,32.2868,32.4908,32.2868,32.3501,282839.0
2015-07-23 09:40:00,46.0,46.02,45.95,46.01,121776.0,32.3501,32.3642,32.315,32.3572,121776.0
2015-07-23 09:50:00,46.0,46.06,45.97,46.06,64348.0,32.3501,32.3923,32.329,32.3923,64348.0
2015-07-23 10:00:00,46.05,46.05,45.94,45.95,122437.0,32.3853,32.3853,32.3079,32.315,122437.0
2015-07-23 10:10:00,45.95,46.01,45.91,45.98,83101.0,32.315,32.3572,32.2868,32.3361,83101.0
2015-07-23 10:20:00,45.98,46.05,45.97,46.04,115535.0,32.3361,32.3853,32.329,32.3783,115535.0
2015-07-23 10:30:00,46.04,46.11,46.02,46.04,198683.0,32.3783,32.4275,32.3642,32.3783,198683.0
2015-07-23 10:40:00,46.04,46.06,45.99,46.0,144704.0,32.3783,32.3923,32.3431,32.3501,144704.0
2015-07-23 10:50:00,46.0,46.01,45.94,45.94,78071.0,32.3501,32.3572,32.3079,32.3079,78071.0
2015-07-23 11:00:00,45.95,45.96,45.9,45.91,81420.0,32.315,32.322,32.2798,32.2868,81420.0
2015-07-23 11:10:00,45.91,45.93,45.89,45.91,190950.0,32.2868,32.3009,32.2728,32.2868,190950.0
2015-07-23 11:20:00,45.91,45.93,45.81,45.82,212907.0,32.2868,32.3009,32.2165,32.2236,212907.0
2015-07-23 11:30:00,45.81,45.82,45.71,45.72,172678.0,32.2165,32.2236,32.1462,32.1532,172678.0
2015-07-23 11:40:00,45.72,45.72,45.62,45.63,135505.0,32.1532,32.1532,32.0829,32.0899,135505.0
2015-07-23 11:50:00,45.63,45.69,45.61,45.68,106248.0,32.0899,32.1321,32.0759,32.1251,106248.0
2015-07-23 12:00:00,45.68,45.71,45.65,45.71,133396.0,32.1251,32.1462,32.104,32.1462,133396.0
2015-07-23 12:10:00,45.71,45.71,45.59,45.6,114115.0,32.1462,32.1462,32.0618,32.0688,114115.0
2015-07-23 12:20:00,45.61,45.66,45.58,45.65,127266.0,32.0759,32.111,32.0548,32.104,127266.0
2015-07-23 12:30:00,45.66,45.72,45.61,45.72,161511.0,32.111,32.1532,32.0759,32.1532,161511.0
2015-07-23 12:40:00,45.72,45.77,45.71,45.77,158495.0,32.1532,32.1884,32.1462,32.1884,158495.0
2015-07-23 12:50:00,45.77,45.83,45.76,45.81,93340.0,32.1884,32.2306,32.1814,32.2165,93340.0
2015-07-23 13:00:00,45.81,45.84,45.78,45.81,83267.0,32.2165,32.2376,32.1954,32.2165,83267.0
2015-07-23 13:10:00,45.81,45.82,45.76,45.81,81367.0,32.2165,32.2236,32.1814,32.2165,81367.0
2015-07-23 13:20:00,45.81,45.82,45.74,45.78,69539.0,32.2165,32.2236,32.1673,32.1954,69539.0
2015-07-23 13:30:00,45.78,45.8,45.75,45.76,82800.0,32.1954,32.2095,32.1743,32.1814,82800.0
2015-07-23 13:40:00,45.76,45.85,45.76,45.83,183986.0,32.1814,32.2447,32.1814,32.2306,183986.0
2015-07-23 13:50:00,45.83,45.85,45.78,45.83,109064.0,32.2306,32.2447,32.1954,32.2306,109064.0
2015-07-23 14:00:00,45.83,45.85,45.81,45.84,96429.0,32.2306,32.2447,32.2165,32.2376,96429.0
2015-07-23 14:10:00,45.83,45.89,45.82,45.85,112600.0,32.2306,32.2728,32.2236,32.2447,112600.0
2015-07-23 14:20:00,45.85,45.86,45.76,45.78,85187.0,32.2447,32.2517,32.1814,32.1954,85187.0
2015-07-23 14:30:00,45.78,45.79,45.76,45.79,71657.0,32.1954,32.2025,32.1814,32.2025,71657.0
2015-07-23 14:40:00,45.8,45.8,45.75,45.76,123123.0,32.2095,32.2095,32.1743,32.1814,123123.0
2015-07-23 14:50:00,45.76,45.76,45.69,45.75,312942.0,32.1814,32.1814,32.1321,32.1743,312942.0
2015-07-23 15:00:00,45.74,45.76,45.65,45.68,152907.0,32.1673,32.1814,32.104,32.1251,152907.0
2015-07-23 15:10:00,45.68,45.7,45.66,45.68,192341.0,32.1251,32.1392,32.111,32.1251,192341.0
2015-07-23 15:20:00,45.68,45.71,45.64,45.71,174750.0,32.1251,32.1462,32.097,32.1462,174750.0
2015-07-23 15:30:00,45.71,45.73,45.64,45.65,494951.0,32.1462,32.1603,32.097,32.104,494951.0
2015-07-23 15:40:00,45.65,45.69,45.58,45.61,590811.0,32.104,32.1321,32.0548,32.0759,590811.0
2015-07-23 15:50:00,45.61,45.68,45.59,45.67,885024.0,32.0759,32.1251,32.0618,32.1181,885024.0
2015-07-24 09:30:00,45.56,45.65,45.46,45.64,242921.0,32.0407,32.104,31.9704,32.097,242921.0
2015-07-24 09:40:00,45.65,45.67,45.57,45.64,122322.0,32.104,32.1181,32.0477,32.097,122322.0
2015-07-24 09:50:00,45.64,45.71,45.63,45.66,136845.0,32.097,32.1462,32.0899,32.111,136845.0
2015-07-24 10:00:00,45.66,45.67,45.57,45.63,199643.0,32.111,32.1181,32.0477,32.0899,199643.0
2015-07-24 10:10:00,45.62,45.63,45.48,45.51,159598.0,32.0829,32.0899,31.9844,32.0055,159598.0
2015-07-24 10:20:00,45.5,45.54,45.46,45.53,250531.0,31.9985,32.0266,31.9704,32.0196,250531.0
2015-07-24 10:30:00,45.52,45.53,45.44,45.46,88026.0,32.0126,32.0196,31.9563,31.9704,88026.0
2015-07-24 10:40:00,45.46,45.49,45.44,45.48,85627.0,31.9704,31.9915,31.9563,31.9844,85627.0
2015-07-24 10:50:00,45.48,45.56,45.47,45.49,129917.0,31.9844,32.0407,31.9774,31.9915,129917.0
2015-07-24 11:00:00,45.5,45.53,45.49,45.52,76143.0,31.9985,32.0196,31.9915,32.0126,76143.0
2015-07-24 11:10:00,45.52,45.57,45.5,45.57,69799.0,32.0126,32.0477,31.9985,32.0477,69799.0
2015-07-24 11:20:00,45.57,45.59,45.52,45.55,131826.0,32.0477,32.0618,32.0126,32.0337,131826.0
2015-07-24 11:30:00,45.55,45.57,45.51,45.55,69645.0,32.0337,32.0477,32.0055,32.0337,69645.0
2015-07-24 11:40:00,45.55,45.59,45.53,45.54,58169.0,32.0337,32.0618,32.0196,32.0266,58169.0
2015-07-24 11:50:00,45.54,45.55,45.5,45.51,65254.0,32.0266,32.0337,31.9985,32.0055,65254.0
2015-07-24 12:00:00,45.51,45.53,45.48,45.48,55631.0,32.0055,32.0196,31.9844,31.9844,55631.0
2015-07-24 12:10:00,45.48,45.5,45.46,45.5,50838.0,31.9844,31.9985,31.9704,31.9985,50838.0
2015-07-24 12:20:00,45.49,45.51,45.46,45.5,139925.0,31.9915,32.0055,31.9704,31.9985,139925.0
2015-07-24 12:30:00,45.5,45.51,45.45,45.46,66780.0,31.9985,32.0055,31.9633,31.9704,66780.0
2015-07-24 12:40:00,45.46,45.47,45.43,45.45,205532.0,31.9704,31.9774,31.9493,31.9633,205532.0
2015-07-24 12:50:00,45.45,45.46,45.41,45.43,105547.0,31.9633,31.9704,31.9352,31.9493,105547.0
2015-07-24 13:00:00,45.44,45.49,45.43,45.47,68443.0,31.9563,31.9915,31.9493,31.9774,68443.0
2015-07-24 13:10:00,45.48,45.49,45.44,45.46,106099.0,31.9844,31.9915,31.9563,31.9704,106099.0
2015-07-24 13:20:00,45.46,45.51,45.45,45.5,55454.0,31.9704,32.0055,31.9633,31.9985,55454.0
2015-07-24 13:30:00,45.5,45.5,45.43,45.43,56988.0,31.9985,31.9985,31.9493,31.9493,56988.0
2015-07-24 13:40:00,45.44,45.44,45.31,45.35,73853.0,31.9563,31.9563,31.8649,31.893,73853.0
2015-07-24 13:50:00,45.35,45.39,45.35,45.37,98197.0,31.893,31.9212,31.893,31.9071,98197.0
2015-07-24 14:00:00,45.37,45.39,45.36,45.39,129222.0,31.9071,31.9212,31.9001,31.9212,129222.0
2015-07-24 14:10:00,45.38,45.4,45.33,45.36,144808.0,31.9141,31.9282,31.879,31.9001,144808.0
2015-07-24 14:20:00,45.36,45.41,45.34,45.41,177444.0,31.9001,31.9352,31.886,31.9352,177444.0
2015-07-24 14:30:00,45.41,45.41,45.33,45.35,236248.0,31.9352,31.9352,31.879,31.893,236248.0
2015-07-24 14:40:00,45.36,45.38,45.31,45.32,126236.0,31.9001,31.9141,31.8649,31.8719,126236.0
2015-07-24 14:50:00,45.32,45.35,45.27,45.35,130356.0,31.8719,31.893,31.8368,31.893,130356.0
2015-07-24 15:00:00,45.34,45.44,45.34,45.41,251015.0,31.886,31.9563,31.886,31.9352,251015.0
2015-07-24 15:10:00,45.42,45.42,45.35,45.42,215544.0,31.9422,31.9422,31.893,31.9422,215544.0
2015-07-24 15:20:00,45.42,45.42,45.3,45.3,215001.0,31.9422,31.9422,31.8579,31.8579,215001.0
2015-07-24 15:30:00,45.31,45.33,45.27,45.29,209096.0,31.8649,31.879,31.8368,31.8508,209096.0
2015-07-24 15:40:00,45.29,45.35,45.25,45.32,330342.0,31.8508,31.893,31.8227,31.8719,330342.0
2015-07-24 15:50:00,45.32,45.32,45.24,45.29,614763.0,31.8719,31.8719,31.8157,31.8508,614763.0
2015-07-27 09:30:00,44.98,45.03,44.81,44.86,271587.0,31.6328,31.668,31.5133,31.5484,271587.0
2015-07-27 09:40:00,44.87,44.93,44.75,44.86,196207.0,31.5555,31.5977,31.4711,31.5484,196207.0
2015-07-27 09:50:00,44.86,44.87,44.82,44.85,140223.0,31.5484,31.5555,31.5203,31.5414,140223.0
2015-07-27 10:00:00,44.85,44.86,44.76,44.77,117441.0,31.5414,31.5484,31.4781,31.4851,117441.0
2015-07-27 10:10:00,44.77,44.92,44.76,44.92,113527.0,31.4851,31.5906,31.4781,31.5906,113527.0
2015-07-27 10:20:00,44.93,44.93,44.81,44.82,107951.0,31.5977,31.5977,31.5133,31.5203,107951.0
2015-07-27 10:30:00,44.82,44.98,44.81,44.97,131375.0,31.5203,31.6328,31.5133,31.6258,131375.0
2015-07-27 10:40:00,44.98,45.02,44.93,44.95,166519.0,31.6328,31.6609,31.5977,31.6117,166519.0
2015-07-27 10:50:00,44.94,44.95,44.88,44.88,169343.0,31.6047,31.6117,31.5625,31.5625,169343.0
2015-07-27 11:00:00,44.88,44.97,44.84,44.92,143991.0,31.5625,31.6258,31.5344,31.5906,143991.0
2015-07-27 11:10:00,44.93,44.93,44.82,44.86,134706.0,31.5977,31.5977,31.5203,31.5484,134706.0
2015-07-27 11:20:00,44.87,44.91,44.81,44.84,182307.0,31.5555,31.5836,31.5133,31.5344,182307.0
2015-07-27 11:30:00,44.84,44.86,44.79,44.82,93495.0,31.5344,31.5484,31.4992,31.5203,93495.0
2015-07-27 11:40:00,44.81,44.82,44.77,44.81,88368.0,31.5133,31.5203,31.4851,31.5133,88368.0
2015-07-27 11:50:00,44.81,44.88,44.78,44.86,65143.0,31.5133,31.5625,31.4922,31.5484,65143.0
2015-07-27 12:00:00,44.86,44.87,44.82,44.85,74374.0,31.5484,31.5555,31.5203,31.5414,74374.0
2015-07-27 12:10:00,44.85,44.85,44.8,44.82,102281.0,31.5414,31.5414,31.5062,31.5203,102281.0
2015-07-27 12:20:00,44.82,44.87,44.81,44.86,56586.0,31.5203,31.5555,31.5133,31.5484,56586.0
2015-07-27 12:30:00,44.87,44.9,44.86,44.9,53492.0,31.5555,31.5766,31.5484,31.5766,53492.0
2015-07-27 12:40:00,44.9,44.9,44.85,44.87,71866.0,31.5766,31.5766,31.5414,31.5555,71866.0
2015-07-27 12:50:00,44.86,44.87,44.8,44.81,91810.0,31.5484,31.5555,31.5062,31.5133,91810.0
2015-07-27 13:00:00,44.82,44.86,44.81,44.83,71049.0,31.5203,31.5484,31.5133,31.5273,71049.0
2015-07-27 13:10:00,44.83,44.84,44.8,44.83,82567.0,31.5273,31.5344,31.5062,31.5273,82567.0
2015-07-27 13:20:00,44.83,44.83,44.75,44.79,59925.0,31.5273,31.5273,31.4711,31.4992,59925.0
2015-07-27 13:30:00,44.79,44.81,44.74,44.77,58242.0,31.4992,31.5133,31.464,31.4851,58242.0
2015-07-27 13:40:00,44.77,44.78,44.73,44.76,71661.0,31.4851,31.4922,31.457,31.4781,71661.0
2015-07-27 13:50:00,44.76,44.79,44.76,44.78,122416.0,31.4781,31.4992,31.4781,31.4922,122416.0
2015-07-27 14:00:00,44.77,44.82,44.75,44.78,57216.0,31.4851,31.5203,31.4711,31.4922,57216.0
2015-07-27 14:10:00,44.78,44.87,44.78,44.85,71944.0,31.4922,31.5555,31.4922,31.5414,71944.0
2015-07-27 14:20:00,44.86,44.88,44.8,44.83,87232.0,31.5484,31.5625,31.5062,31.5273,87232.0
2015-07-27 14:30:00,44.83,44.85,44.77,44.84,96053.0,31.5273,31.5414,31.4851,31.5344,96053.0
2015-07-27 14:40:00,44.83,44.86,44.82,44.82,196480.0,31.5273,31.5484,31.5203,31.5203,196480.0
2015-07-27 14:50:00,44.82,44.84,44.77,44.83,103599.0,31.5203,31.5344,31.4851,31.5273,103599.0
2015-07-27 15:00:00,44.82,44.83,44.76,44.76,159168.0,31.5203,31.5273,31.4781,31.4781,159168.0
2015-07-27 15:10:00,44.76,44.82,44.75,44.76,178982.0,31.4781,31.5203,31.4711,31.4781,178982.0
2015-07-27 15:20:00,44.77,44.81,44.74,44.76,205870.0,31.4851,31.5133,31.464,31.4781,205870.0
2015-07-27 15:30:00,44.76,44.76,44.7,44.73,173523.0,31.4781,31.4781,31.4359,31.457,173523.0
2015-07-27 15:40:00,44.73,44.75,44.72,44.75,220615.0,31.457,31.4711,31.45,31.4711,220615.0
2015-07-27 15:50:00,44.75,44.82,44.71,44.81,651119.0,31.4711,31.5203,31.4429,31.5133,651119.0
2015-07-28 09:30:00,45.03,45.07,44.9,44.94,214662.0,31.668,31.6961,31.5766,31.6047,214662.0
2015-07-28 09:40:00,44.94,44.94,44.8,44.81,193589.0,31.6047,31.6047,31.5062,31.5133,193589.0
2015-07-28 09:50:00,44.82,44.9,44.77,44.82,154074.0,31.5203,31.5766,31.4851,31.5203,154074.0
2015-07-28 10:00:00,44.83,44.84,44.7,44.72,182921.0,31.5273,31.5344,31.4359,31.45,182921.0
2015-07-28 10:10:00,44.73,44.78,44.68,44.68,114995.0,31.457,31.4922,31.4218,31.4218,114995.0
2015-07-28 10:20:00,44.68,44.71,44.56,44.63,138721.0,31.4218,31.4429,31.3374,31.3867,138721.0
2015-07-28 10:30:00,44.63,44.67,44.58,44.65,182753.0,31.3867,31.4148,31.3515,31.4007,182753.0
2015-07-28 10:40:00,44.65,44.69,44.62,44.63,162148.0,31.4007,31.4289,31.3796,31.3867,162148.0
2015-07-28 10:50:00,44.63,44.69,44.62,44.64,239483.0,31.3867,31.4289,31.3796,31.3937,239483.0
2015-07-28 11:00:00,44.64,44.71,44.63,44.68,155326.0,31.3937,31.4429,31.3867,31.4218,155326.0
2015-07-28 11:10:00,44.69,44.71,44.62,44.63,190524.0,31.4289,31.4429,31.3796,31.3867,190524.0
2015-07-28 11:20:00,44.64,44.65,44.61,44.64,107111.0,31.3937,31.4007,31.3726,31.3937,107111.0
2015-07-28 11:30:00,44.65,44.69,44.62,44.63,196235.0,31.4007,31.4289,31.3796,31.3867,196235.0
2015-07-28 11:40:00,44.63,44.69,44.62,44.66,129803.0,31.3867,31.4289,31.3796,31.4078,129803.0
2015-07-28 11:50:00,44.66,44.67,44.61,44.66,134657.0,31.4078,31.4148,31.3726,31.4078,134657.0
2015-07-28 12:00:00,44.67,44.71,44.65,44.68,194094.0,31.4148,31.4429,31.4007,31.4218,194094.0
2015-07-28 12:10:00,44.69,44.73,44.65,44.71,124463.0,31.4289,31.457,31.4007,31.4429,124463.0
2015-07-28 12:20:00,44.7,44.75,44.68,44.72,75252.0,31.4359,31.4711,31.4218,31.45,75252.0
2015-07-28 12:30:00,44.72,44.73,44.64,44.64,68860.0,31.45,31.457,31.3937,31.3937,68860.0
2015-07-28 12:40:00,44.64,44.72,44.62,44.71,85887.0,31.3937,31.45,31.3796,31.4429,85887.0
2015-07-28 12:50:00,44.71,44.71,44.67,44.67,67005.0,31.4429,31.4429,31.4148,31.4148,67005.0
2015-07-28 13:00:00,44.67,44.7,44.63,44.69,91741.0,31.4148,31.4359,31.3867,31.4289,91741.0
2015-07-28 13:10:00,44.68,44.7,44.67,44.68,85501.0,31.4218,31.4359,31.4148,31.4218,85501.0
2015-07-28 13:20:00,44.68,44.74,44.66,44.7,81387.0,31.4218,31.464,31.4078,31.4359,81387.0
2015-07-28 13:30:00,44.71,44.71,44.63,44.64,202044.0,31.4429,31.4429,31.3867,31.3937,202044.0
2015-07-28 13:40:00,44.64,44.66,44.61,44.63,139039.0,31.3937,31.4078,31.3726,31.3867,139039.0
2015-07-28 13:50:00,44.63,44.65,44.61,44.63,119275.0,31.3867,31.4007,31.3726,31.3867,119275.0
2015-07-28 14:00:00,44.63,44.73,44.62,44.73,124523.0,31.3867,31.457,31.3796,31.457,124523.0
2015-07-28 14:10:00,44.72,44.76,44.7,44.7,175575.0,31.45,31.4781,31.4359,31.4359,175575.0
2015-07-28 14:20:00,44.7,44.72,44.68,44.71,105875.0,31.4359,31.45,31.4218,31.4429,105875.0
2015-07-28 14:30:00,44.71,44.74,44.68,44.74,189849.0,31.4429,31.464,31.4218,31.464,189849.0
2015-07-28 14:40:00,44.73,44.78,44.71,44.74,156207.0,31.457,31.4922,31.4429,31.464,156207.0
2015-07-28 14:50:00,44.74,44.75,44.72,44.73,177849.0,31.464,31.4711,31.45,31.457,177849.0
2015-07-28 15:00:00,44.74,44.75,44.63,44.63,218371.0,31.464,31.4711,31.3867,31.3867,218371.0
2015-07-28 15:10:00,44.63,44.7,44.6,44.69,187440.0,31.3867,31.4359,31.3656,31.4289,187440.0
2015-07-28 15:20:00,44.68,44.69,44.63,44.63,185752.0,31.4218,31.4289,31.3867,31.3867,185752.0
2015-07-28 15:30:00,44.64,44.72,44.63,44.68,246511.0,31.3937,31.45,31.3867,31.4218,246511.0
2015-07-28 15:40:00,44.68,44.72,44.68,44.71,319339.0,31.4218,31.45,31.4218,31.4429,319339.0
2015-07-28 15:50:00,44.71,44.73,44.69,44.72,572051.0,31.4429,31.457,31.4289,31.45,572051.0
2015-07-29 09:30:00,44.73,44.87,44.73,44.84,178225.0,31.457,31.5555,31.457,31.5344,178225.0
2015-07-29 09:40:00,44.85,44.87,44.71,44.73,103800.0,31.5414,31.5555,31.4429,31.457,103800.0
2015-07-29 09:50:00,44.73,44.76,44.68,44.74,196650.0,31.457,31.4781,31.4218,31.464,196650.0
2015-07-29 10:00:00,44.74,44.82,44.73,44.79,153729.0,31.464,31.5203,31.457,31.4992,153729.0
2015-07-29 10:10:00,44.79,44.82,44.73,44.77,266375.0,31.4992,31.5203,31.457,31.4851,266375.0
2015-07-29 10:20:00,44.78,44.85,44.76,44.78,247120.0,31.4922,31.5414,31.4781,31.4922,247120.0
2015-07-29 10:30:00,44.78,44.81,44.7,44.75,186204.0,31.4922,31.5133,31.4359,31.4711,186204.0
2015-07-29 10:40:00,44.76,44.81,44.75,44.8,225531.0,31.4781,31.5133,31.4711,31.5062,225531.0
2015-07-29 10:50:00,44.8,44.82,44.77,44.79,104065.0,31.5062,31.5203,31.4851,31.4992,104065.0
2015-07-29 11:00:00,44.78,44.82,44.75,44.78,198519.0,31.4922,31.5203,31.4711,31.4922,198519.0
2015-07-29 11:10:00,44.79,44.85,44.78,44.85,123167.0,31.4992,31.5414,31.4922,31.5414,123167.0
2015-07-29 11:20:00,44.84,44.96,44.84,44.89,309053.0,31.5344,31.6187,31.5344,31.5695,309053.0
2015-07-29 11:30:00,44.89,45.0,44.89,44.99,101934.0,31.5695,31.6469,31.5695,31.6398,101934.0
2015-07-29 11:40:00,45.0,45.01,44.94,44.95,93622.0,31.6469,31.6539,31.6047,31.6117,93622.0
2015-07-29 11:50:00,44.95,44.95,44.9,44.92,91801.0,31.6117,31.6117,31.5766,31.5906,91801.0
2015-07-29 12:00:00,44.92,44.94,44.89,44.89,203533.0,31.5906,31.6047,31.5695,31.5695,203533.0
2015-07-29 12:10:00,44.9,44.97,44.89,44.97,136394.0,31.5766,31.6258,31.5695,31.6258,136394.0
2015-07-29 12:20:00,44.96,44.97,44.94,44.96,73225.0,31.6187,31.6258,31.6047,31.6187,73225.0
2015-07-29 12:30:00,44.96,44.96,44.89,44.92,118331.0,31.6187,31.6187,31.5695,31.5906,118331.0
2015-07-29 12:40:00,44.92,44.93,44.87,44.91,83441.0,31.5906,31.5977,31.5555,31.5836,83441.0
2015-07-29 12:50:00,44.91,44.92,44.86,44.89,73283.0,31.5836,31.5906,31.5484,31.5695,73283.0
2015-07-29 13:00:00,44.89,44.93,44.88,44.89,98650.0,31.5695,31.5977,31.5625,31.5695,98650.0
2015-07-29 13:10:00,44.89,44.91,44.86,44.9,64952.0,31.5695,31.5836,31.5484,31.5766,64952.0
2015-07-29 13:20:00,44.91,44.91,44.87,44.89,140240.0,31.5836,31.5836,31.5555,31.5695,140240.0
2015-07-29 13:30:00,44.89,44.89,44.84,44.87,83819.0,31.5695,31.5695,31.5344,31.5555,83819.0
2015-07-29 13:40:00,44.87,44.9,44.85,44.86,126088.0,31.5555,31.5766,31.5414,31.5484,126088.0
2015-07-29 13:50:00,44.85,44.9,44.83,44.88,103568.0,31.5414,31.5766,31.5273,31.5625,103568.0
2015-07-29 14:00:00,44.88,44.96,44.76,44.87,239445.0,31.5625,31.6187,31.4781,31.5555,239445.0
2015-07-29 14:10:00,44.86,44.97,44.84,44.95,83827.0,31.5484,31.6258,31.5344,31.6117,83827.0
2015-07-29 14:20:00,44.95,44.96,44.89,44.92,105477.0,31.6117,31.6187,31.5695,31.5906,105477.0
2015-07-29 14:30:00,44.93,44.97,44.92,44.95,106158.0,31.5977,31.6258,31.5906,31.6117,106158.0
2015-07-29 14:40:00,44.96,45.01,44.95,44.99,144170.0,31.6187,31.6539,31.6117,31.6398,144170.0
2015-07-29 14:50:00,45.0,45.1,44.99,45.06,111996.0,31.6469,31.7172,31.6398,31.6891,111996.0
2015-07-29 15:00:00,45.06,45.08,45.02,45.04,139201.0,31.6891,31.7031,31.6609,31.675,139201.0
2015-07-29 15:10:00,45.04,45.1,45.03,45.08,128558.0,31.675,31.7172,31.668,31.7031,128558.0
2015-07-29 15:20:00,45.08,45.11,45.05,45.07,245464.0,31.7031,31.7242,31.682,31.6961,245464.0
2015-07-29 15:30:00,45.07,45.08,45.0,45.05,272359.0,31.6961,31.7031,31.6469,31.682,272359.0
2015-07-29 15:40:00,45.05,45.08,45.02,45.02,231348.0,31.682,31.7031,31.6609,31.6609,231348.0
2015-07-29 15:50:00,45.02,45.03,44.97,45.0,520933.0,31.6609,31.668,31.6258,31.6469,520933.0
2015-07-30 09:30:00,44.8,45.14,44.8,45.06,180090.0,31.5062,31.7453,31.5062,31.6891,180090.0
2015-07-30 09:40:00,45.06,45.12,44.96,44.99,219457.0,31.6891,31.7313,31.6187,31.6398,219457.0
2015-07-30 09:50:00,44.99,45.03,44.95,45.01,136122.0,31.6398,31.668,31.6117,31.6539,136122.0
2015-07-30 10:00:00,45.01,45.04,44.97,44.99,180005.0,31.6539,31.675,31.6258,31.6398,180005.0
2015-07-30 10:10:00,44.99,45.05,44.97,44.99,92221.0,31.6398,31.682,31.6258,31.6398,92221.0
2015-07-30 10:20:00,45.0,45.05,44.98,45.05,70922.0,31.6469,31.682,31.6328,31.682,70922.0
2015-07-30 10:30:00,45.04,45.08,44.99,45.0,120365.0,31.675,31.7031,31.6398,31.6469,120365.0
2015-07-30 10:40:00,44.99,45.04,44.97,45.01,142102.0,31.6398,31.675,31.6258,31.6539,142102.0
2015-07-30 10:50:00,45.0,45.01,44.94,44.95,138962.0,31.6469,31.6539,31.6047,31.6117,138962.0
2015-07-30 11:00:00,44.94,44.97,44.88,44.9,100648.0,31.6047,31.6258,31.5625,31.5766,100648.0
2015-07-30 11:10:00,44.9,44.99,44.9,44.98,97108.0,31.5766,31.6398,31.5766,31.6328,97108.0
2015-07-30 11:20:00,44.98,45.03,44.97,44.99,127202.0,31.6328,31.668,31.6258,31.6398,127202.0
2015-07-30 11:30:00,44.98,45.02,44.98,45.0,95830.0,31.6328,31.6609,31.6328,31.6469,95830.0
2015-07-30 11:40:00,45.0,45.02,44.98,44.99,246885.0,31.6469,31.6609,31.6328,31.6398,246885.0
2015-07-30 11:50:00,44.99,45.02,44.9,44.91,125845.0,31.6398,31.6609,31.5766,31.5836,125845.0
2015-07-30 12:00:00,44.91,44.96,44.9,44.96,119184.0,31.5836,31.6187,31.5766,31.6187,119184.0
2015-07-30 12:10:00,44.96,44.96,44.9,44.91,65569.0,31.6187,31.6187,31.5766,31.5836,65569.0
2015-07-30 12:20:00,44.91,44.94,44.88,44.9,74768.0,31.5836,31.6047,31.5625,31.5766,74768.0
2015-07-30 12:30:00,44.91,44.92,44.88,44.91,43904.0,31.5836,31.5906,31.5625,31.5836,43904.0
2015-07-30 12:40:00,44.91,44.99,44.91,44.99,50073.0,31.5836,31.6398,31.5836,31.6398,50073.0
2015-07-30 12:50:00,44.98,45.02,44.98,45.02,66617.0,31.6328,31.6609,31.6328,31.6609,66617.0
2015-07-30 13:00:00,45.03,45.03,44.98,45.01,88940.0,31.668,31.668,31.6328,31.6539,88940.0
2015-07-30 13:10:00,45.01,45.02,44.98,45.02,74491.0,31.6539,31.6609,31.6328,31.6609,74491.0
2015-07-30 13:20:00,45.01,45.02,44.94,44.98,82529.0,31.6539,31.6609,31.6047,31.6328,82529.0
2015-07-30 13:30:00,44.98,45.0,44.93,44.95,80314.0,31.6328,31.6469,31.5977,31.6117,80314.0
2015-07-30 13:40:00,44.95,44.97,44.92,44.95,63728.0,31.6117,31.6258,31.5906,31.6117,63728.0
2015-07-30 13:50:00,44.95,44.98,44.92,44.96,55088.0,31.6117,31.6328,31.5906,31.6187,55088.0
2015-07-30 14:00:00,44.96,45.02,44.95,44.98,141059.0,31.6187,31.6609,31.6117,31.6328,141059.0
2015-07-30 14:10:00,44.97,44.99,44.96,44.97,70074.0,31.6258,31.6398,31.6187,31.6258,70074.0
2015-07-30 14:20:00,44.97,44.99,44.94,44.95,91689.0,31.6258,31.6398,31.6047,31.6117,91689.0
2015-07-30 14:30:00,44.96,44.99,44.95,44.98,83480.0,31.6187,31.6398,31.6117,31.6328,83480.0
2015-07-30 14:40:00,44.99,45.04,44.98,45.03,73841.0,31.6398,31.675,31.6328,31.668,73841.0
2015-07-30 14:50:00,45.03,45.03,45.0,45.01,120845.0,31.668,31.668,31.6469,31.6539,120845.0
2015-07-30 15:00:00,45.01,45.06,44.98,45.04,182610.0,31.6539,31.6891,31.6328,31.675,182610.0
2015-07-30 15:10:00,45.04,45.12,45.03,45.11,180505.0,31.675,31.7313,31.668,31.7242,180505.0
2015-07-30 15:20:00,45.11,45.13,45.09,45.1,159976.0,31.7242,31.7383,31.7102,31.7172,159976.0
2015-07-30 15:30:00,45.09,45.13,45.08,45.09,245437.0,31.7102,31.7383,31.7031,31.7102,245437.0
2015-07-30 15:40:00,45.09,45.1,45.06,45.1,141075.0,31.7102,31.7172,31.6891,31.7172,141075.0
2015-07-30 15:50:00,45.1,45.1,45.05,45.07,590207.0,31.7172,31.7172,31.682,31.6961,590207.0
2015-07-31 09:30:00,45.12,45.15,44.92,44.94,278417.0,31.7313,31.7524,31.5906,31.6047,278417.0
2015-07-31 09:40:00,44.94,45.02,44.92,44.98,156825.0,31.6047,31.6609,31.5906,31.6328,156825.0
2015-07-31 09:50:00,44.98,45.06,44.96,45.04,112695.0,31.6328,31.6891,31.6187,31.675,112695.0
2015-07-31 10:00:00,45.05,45.11,45.04,45.09,113637.0,31.682,31.7242,31.675,31.7102,113637.0
2015-07-31 10:10:00,45.08,45.12,45.05,45.06,91049.0,31.7031,31.7313,31.682,31.6891,91049.0
2015-07-31 10:20:00,45.05,45.12,45.05,45.09,140606.0,31.682,31.7313,31.682,31.7102,140606.0
2015-07-31 10:30:00,45.1,45.12,45.06,45.08,88363.0,31.7172,31.7313,31.6891,31.7031,88363.0
2015-07-31 10:40:00,45.08,45.17,45.07,45.17,62421.0,31.7031,31.7664,31.6961,31.7664,62421.0
2015-07-31 10:50:00,45.16,45.21,45.16,45.18,63435.0,31.7594,31.7946,31.7594,31.7735,63435.0
2015-07-31 11:00:00,45.18,45.19,45.15,45.18,57440.0,31.7735,31.7805,31.7524,31.7735,57440.0
2015-07-31 11:10:00,45.18,45.2,45.15,45.2,71338.0,31.7735,31.7875,31.7524,31.7875,71338.0
2015-07-31 11:20:00,45.2,45.23,45.18,45.22,85226.0,31.7875,31.8086,31.7735,31.8016,85226.0
2015-07-31 11:30:00,45.21,45.26,45.21,45.25,83532.0,31.7946,31.8297,31.7946,31.8227,83532.0
2015-07-31 11:40:00,45.26,45.27,45.22,45.23,69992.0,31.8297,31.8368,31.8016,31.8086,69992.0
2015-07-31 11:50:00,45.23,45.24,45.17,45.17,69467.0,31.8086,31.8157,31.7664,31.7664,69467.0
2015-07-31 12:00:00,45.16,45.17,45.13,45.14,75195.0,31.7594,31.7664,31.7383,31.7453,75195.0
2015-07-31 12:10:00,45.14,45.19,45.14,45.17,52228.0,31.7453,31.7805,31.7453,31.7664,52228.0
2015-07-31 12:20:00,45.18,45.19,45.17,45.19,113341.0,31.7735,31.7805,31.7664,31.7805,113341.0
2015-07-31 12:30:00,45.19,45.2,45.15,45.17,70054.0,31.7805,31.7875,31.7524,31.7664,70054.0
2015-07-31 12:40:00,45.17,45.19,45.17,45.18,44872.0,31.7664,31.7805,31.7664,31.7735,44872.0
2015-07-31 12:50:00,45.18,45.21,45.17,45.2,94747.0,31.7735,31.7946,31.7664,31.7875,94747.0
2015-07-31 13:00:00,45.19,45.26,45.18,45.25,95420.0,31.7805,31.8297,31.7735,31.8227,95420.0
2015-07-31 13:10:00,45.26,45.26,45.23,45.25,44420.0,31.8297,31.8297,31.8086,31.8227,44420.0
2015-07-31 13:20:00,45.25,45.26,45.23,45.23,78982.0,31.8227,31.8297,31.8086,31.8086,78982.0
2015-07-31 13:30:00,45.23,45.25,45.21,45.22,135389.0,31.8086,31.8227,31.7946,31.8016,135389.0
2015-07-31 13:40:00,45.22,45.25,45.21,45.24,99492.0,31.8016,31.8227,31.7946,31.8157,99492.0
2015-07-31 13:50:00,45.24,45.25,45.23,45.23,94341.0,31.8157,31.8227,31.8086,31.8086,94341.0
2015-07-31 14:00:00,45.23,45.27,45.23,45.26,144375.0,31.8086,31.8368,31.8086,31.8297,144375.0
2015-07-31 14:10:00,45.26,45.28,45.25,45.27,108805.0,31.8297,31.8438,31.8227,31.8368,108805.0
2015-07-31 14:20:00,45.27,45.27,45.21,45.24,191627.0,31.8368,31.8368,31.7946,31.8157,191627.0
2015-07-31 14:30:00,45.23,45.25,45.17,45.18,190064.0,31.8086,31.8227,31.7664,31.7735,190064.0
2015-07-31 14:40:00,45.18,45.22,45.17,45.2,129432.0,31.7735,31.8016,31.7664,31.7875,129432.0
2015-07-31 14:50:00,45.2,45.23,45.2,45.21,78816.0,31.7875,31.8086,31.7875,31.7946,78816.0
2015-07-31 15:00:00,45.21,45.25,45.2,45.21,249197.0,31.7946,31.8227,31.7875,31.7946,249197.0
2015-07-31 15:10:00,45.22,45.24,45.21,45.24,218985.0,31.8016,31.8157,31.7946,31.8157,218985.0
2015-07-31 15:20:00,45.24,45.24,45.15,45.16,210922.0,31.8157,31.8157,31.7524,31.7594,210922.0
2015-07-31 15:30:00,45.16,45.21,45.15,45.19,191486.0,31.7594,31.7946,31.7524,31.7805,191486.0
2015-07-31 15:40:00,45.19,45.21,45.16,45.17,302247.0,31.7805,31.7946,31.7594,31.7664,302247.0
2015-07-31 15:50:00,45.16,45.25,45.16,45.22,836055.0,31.7594,31.8227,31.7594,31.8016,836055.0
2015-08-03 09:30:00,45.13,45.24,45.08,45.09,237829.0,31.7383,31.8157,31.7031,31.7102,237829.0
2015-08-03 09:40:00,45.09,45.11,44.96,45.01,180770.0,31.7102,31.7242,31.6187,31.6539,180770.0
2015-08-03 09:50:00,45.0,45.08,44.97,45.05,105899.0,31.6469,31.7031,31.6258,31.682,105899.0
2015-08-03 10:00:00,45.06,45.1,45.03,45.07,102295.0,31.6891,31.7172,31.668,31.6961,102295.0
2015-08-03 10:10:00,45.07,45.18,45.07,45.15,125678.0,31.6961,31.7735,31.6961,31.7524,125678.0
2015-08-03 10:20:00,45.16,45.17,45.05,45.1,71155.0,31.7594,31.7664,31.682,31.7172,71155.0
2015-08-03 10:30:00,45.1,45.13,45.08,45.1,183876.0,31.7172,31.7383,31.7031,31.7172,183876.0
2015-08-03 10:40:00,45.1,45.14,45.08,45.13,99939.0,31.7172,31.7453,31.7031,31.7383,99939.0
2015-08-03 10:50:00,45.13,45.15,45.09,45.09,69986.0,31.7383,31.7524,31.7102,31.7102,69986.0
2015-08-03 11:00:00,45.1,45.17,45.1,45.16,84375.0,31.7172,31.7664,31.7172,31.7594,84375.0
2015-08-03 11:10:00,45.17,45.2,45.13,45.16,84119.0,31.7664,31.7875,31.7383,31.7594,84119.0
2015-08-03 11:20:00,45.16,45.18,45.13,45.17,106848.0,31.7594,31.7735,31.7383,31.7664,106848.0
2015-08-03 11:30:00,45.18,45.22,45.16,45.16,115184.0,31.7735,31.8016,31.7594,31.7594,115184.0
2015-08-03 11:40:00,45.17,45.19,45.12,45.12,50977.0,31.7664,31.7805,31.7313,31.7313,50977.0
2015-08-03 11:50:00,45.12,45.13,45.08,45.11,87172.0,31.7313,31.7383,31.7031,31.7242,87172.0
2015-08-03 12:00:00,45.11,45.14,45.09,45.13,129339.0,31.7242,31.7453,31.7102,31.7383,129339.0
2015-08-03 12:10:00,45.14,45.17,45.1,45.1,146566.0,31.7453,31.7664,31.7172,31.7172,146566.0
2015-08-03 12:20:00,45.1,45.12,45.08,45.09,49179.0,31.7172,31.7313,31.7031,31.7102,49179.0
2015-08-03 12:30:00,45.09,45.09,44.99,44.99,99637.0,31.7102,31.7102,31.6398,31.6398,99637.0
2015-08-03 12:40:00,44.99,45.0,44.96,44.99,180569.0,31.6398,31.6469,31.6187,31.6398,180569.0
2015-08-03 12:50:00,44.98,44.98,44.9,44.93,113993.0,31.6328,31.6328,31.5766,31.5977,113993.0
2015-08-03 13:00:00,44.92,44.95,44.88,44.89,132519.0,31.5906,31.6117,31.5625,31.5695,132519.0
2015-08-03 13:10:00,44.89,44.91,44.88,44.9,124814.0,31.5695,31.5836,31.5625,31.5766,124814.0
2015-08-03 13:20:00,44.9,44.94,44.89,44.94,159037.0,31.5766,31.6047,31.5695,31.6047,159037.0
2015-08-03 13:30:00,44.94,44.95,44.92,44.92,47001.0,31.6047,31.6117,31.5906,31.5906,47001.0
2015-08-03 13:40:00,44.92,44.95,44.9,44.95,59495.0,31.5906,31.6117,31.5766,31.6117,59495.0
2015-08-03 13:50:00,44.95,44.96,44.89,44.91,84647.0,31.6117,31.6187,31.5695,31.5836,84647.0
2015-08-03 14:00:00,44.9,44.91,44.88,44.9,93036.0,31.5766,31.5836,31.5625,31.5766,93036.0
2015-08-03 14:10:00,44.9,44.92,44.88,44.88,68677.0,31.5766,31.5906,31.5625,31.5625,68677.0
2015-08-03 14:20:00,44.88,44.89,44.81,44.84,96748.0,31.5625,31.5695,31.5133,31.5344,96748.0
2015-08-03 14:30:00,44.85,44.86,44.81,44.86,214795.0,31.5414,31.5484,31.5133,31.5484,214795.0
2015-08-03 14:40:00,44.85,44.89,44.83,44.83,154413.0,31.5414,31.5695,31.5273,31.5273,154413.0
2015-08-03 14:50:00,44.84,44.85,44.79,44.82,104586.0,31.5344,31.5414,31.4992,31.5203,104586.0
2015-08-03 15:00:00,44.81,44.84,44.8,44.83,139210.0,31.5133,31.5344,31.5062,31.5273,139210.0
2015-08-03 15:10:00,44.83,44.91,44.82,44.9,215530.0,31.5273,31.5836,31.5203,31.5766,215530.0
2015-08-03 15:20:00,44.91,44.97,44.9,44.96,140170.0,31.5836,31.6258,31.5766,31.6187,140170.0
2015-08-03 15:30:00,44.96,45.0,44.91,44.98,317864.0,31.6187,31.6469,31.5836,31.6328,317864.0
2015-08-03 15:40:00,44.98,45.05,44.98,45.02,244983.0,31.6328,31.682,31.6328,31.6609,244983.0
2015-08-03 15:50:00,45.02,45.08,44.98,45.08,497409.0,31.6609,31.7031,31.6328,31.7031,497409.0
2015-08-04 09:30:00,45.05,45.08,44.99,44.99,109951.0,31.682,31.7031,31.6398,31.6398,109951.0
2015-08-04 09:40:00,44.98,45.11,44.97,45.11,145831.0,31.6328,31.7242,31.6258,31.7242,145831.0
2015-08-04 09:50:00,45.11,45.15,45.07,45.08,124345.0,31.7242,31.7524,31.6961,31.7031,124345.0
2015-08-04 10:00:00,45.08,45.2,45.05,45.2,139897.0,31.7031,31.7875,31.682,31.7875,139897.0
2015-08-04 10:10:00,45.2,45.28,45.18,45.22,92896.0,31.7875,31.8438,31.7735,31.8016,92896.0
2015-08-04 10:20:00,45.21,45.39,45.21,45.37,118815.0,31.7946,31.9212,31.7946,31.9071,118815.0
2015-08-04 10:30:00,45.37,45.38,45.29,45.38,183285.0,31.9071,31.9141,31.8508,31.9141,183285.0
2015-08-04 10:40:00,45.37,45.48,45.35,45.45,189058.0,31.9071,31.9844,31.893,31.9633,189058.0
2015-08-04 10:50:00,45.45,45.46,45.36,45.37,103289.0,31.9633,31.9704,31.9001,31.9071,103289.0
2015-08-04 11:00:00,45.36,45.43,45.35,45.41,103675.0,31.9001,31.9493,31.893,31.9352,103675.0
2015-08-04 11:10:00,45.41,45.46,45.4,45.43,64389.0,31.9352,31.9704,31.9282,31.9493,64389.0
2015-08-04 11:20:00,45.44,45.44,45.34,45.36,86491.0,31.9563,31.9563,31.886,31.9001,86491.0
2015-08-04 11:30:00,45.36,45.42,45.35,45.41,67676.0,31.9001,31.9422,31.893,31.9352,67676.0
2015-08-04 11:40:00,45.41,45.44,45.35,45.37,67000.0,31.9352,31.9563,31.893,31.9071,67000.0
2015-08-04 11:50:00,45.36,45.37,45.31,45.36,53355.0,31.9001,31.9071,31.8649,31.9001,53355.0
2015-08-04 12:00:00,45.37,45.43,45.37,45.4,89844.0,31.9071,31.9493,31.9071,31.9282,89844.0
2015-08-04 12:10:00,45.4,45.41,45.37,45.4,47210.0,31.9282,31.9352,31.9071,31.9282,47210.0
2015-08-04 12:20:00,45.4,45.42,45.36,45.36,51181.0,31.9282,31.9422,31.9001,31.9001,51181.0
2015-08-04 12:30:00,45.36,45.38,45.36,45.37,27305.0,31.9001,31.9141,31.9001,31.9071,27305.0
2015-08-04 12:40:00,45.37,45.37,45.29,45.31,79176.0,31.9071,31.9071,31.8508,31.8649,79176.0
2015-08-04 12:50:00,45.31,45.31,45.25,45.25,49503.0,31.8649,31.8649,31.8227,31.8227,49503.0
2015-08-04 13:00:00,45.24,45.29,45.22,45.29,30183.0,31.8157,31.8508,31.8016,31.8508,30183.0
2015-08-04 13:10:00,45.29,45.32,45.27,45.31,58655.0,31.8508,31.8719,31.8368,31.8649,58655.0
2015-08-04 13:20:00,45.32,45.32,45.3,45.32,13715.0,31.8719,31.8719,31.8579,31.8719,13715.0
2015-08-04 13:30:00,45.32,45.36,45.31,45.36,51842.0,31.8719,31.9001,31.8649,31.9001,51842.0
2015-08-04 13:40:00,45.36,45.37,45.28,45.28,46162.0,31.9001,31.9071,31.8438,31.8438,46162.0
2015-08-04 13:50:00,45.29,45.29,45.18,45.19,113008.0,31.8508,31.8508,31.7735,31.7805,113008.0
2015-08-04 14:00:00,45.19,45.21,45.15,45.16,40943.0,31.7805,31.7946,31.7524,31.7594,40943.0
2015-08-04 14:10:00,45.16,45.2,45.13,45.18,42096.0,31.7594,31.7875,31.7383,31.7735,42096.0
2015-08-04 14:20:00,45.19,45.2,45.12,45.2,109321.0,31.7805,31.7875,31.7313,31.7875,109321.0
2015-08-04 14:30:00,45.2,45.24,45.18,45.24,110303.0,31.7875,31.8157,31.7735,31.8157,110303.0
2015-08-04 14:40:00,45.23,45.26,45.21,45.25,64286.0,31.8086,31.8297,31.7946,31.8227,64286.0
2015-08-04 14:50:00,45.25,45.26,45.19,45.23,150761.0,31.8227,31.8297,31.7805,31.8086,150761.0
2015-08-04 15:00:00,45.23,45.25,45.2,45.22,55499.0,31.8086,31.8227,31.7875,31.8016,55499.0
2015-08-04 15:10:00,45.22,45.25,45.21,45.22,76244.0,31.8016,31.8227,31.7946,31.8016,76244.0
2015-08-04 15:20:00,45.22,45.23,45.2,45.21,196139.0,31.8016,31.8086,31.7875,31.7946,196139.0
2015-08-04 15:30:00,45.21,45.26,45.2,45.23,173849.0,31.7946,31.8297,31.7875,31.8086,173849.0
2015-08-04 15:40:00,45.23,45.23,45.18,45.21,225322.0,31.8086,31.8086,31.7735,31.7946,225322.0
2015-08-04 15:50:00,45.21,45.26,45.18,45.24,424400.0,31.7946,31.8297,31.7735,31.8157,424400.0
2015-08-05 09:30:00,45.53,45.73,45.48,45.52,110858.0,32.0196,32.1603,31.9844,32.0126,110858.0
2015-08-05 09:40:00,45.54,45.64,45.52,45.62,119411.0,32.0266,32.097,32.0126,32.0829,119411.0
2015-08-05 09:50:00,45.63,45.63,45.48,45.54,112189.0,32.0899,32.0899,31.9844,32.0266,112189.0
2015-08-05 10:00:00,45.54,45.61,45.48,45.6,64653.0,32.0266,32.0759,31.9844,32.0688,64653.0
2015-08-05 10:10:00,45.6,45.69,45.6,45.68,52991.0,32.0688,32.1321,32.0688,32.1251,52991.0
2015-08-05 10:20:00,45.69,45.72,45.67,45.7,31375.0,32.1321,32.1532,32.1181,32.1392,31375.0
2015-08-05 10:30:00,45.69,45.73,45.69,45.7,52007.0,32.1321,32.1603,32.1321,32.1392,52007.0
2015-08-05 10:40:00,45.7,45.72,45.66,45.68,40047.0,32.1392,32.1532,32.111,32.1251,40047.0
2015-08-05 10:50:00,45.68,45.69,45.61,45.61,63426.0,32.1251,32.1321,32.0759,32.0759,63426.0
2015-08-05 11:00:00,45.62,45.65,45.58,45.59,30516.0,32.0829,32.104,32.0548,32.0618,30516.0
2015-08-05 11:10:00,45.58,45.6,45.57,45.57,43255.0,32.0548,32.0688,32.0477,32.0477,43255.0
2015-08-05 11:20:00,45.57,45.61,45.56,45.59,26203.0,32.0477,32.0759,32.0407,32.0618,26203.0
2015-08-05 11:30:00,45.59,45.6,45.55,45.56,47680.0,32.0618,32.0688,32.0337,32.0407,47680.0
2015-08-05 11:40:00,45.57,45.62,45.57,45.6,38176.0,32.0477,32.0829,32.0477,32.0688,38176.0
2015-08-05 11:50:00,45.6,45.61,45.48,45.5,64886.0,32.0688,32.0759,31.9844,31.9985,64886.0
2015-08-05 12:00:00,45.5,45.51,45.47,45.49,86506.0,31.9985,32.0055,31.9774,31.9915,86506.0
2015-08-05 12:10:00,45.48,45.48,45.41,45.41,72267.0,31.9844,31.9844,31.9352,31.9352,72267.0
2015-08-05 12:20:00,45.41,45.45,45.39,45.44,176534.0,31.9352,31.9633,31.9212,31.9563,176534.0
2015-08-05 12:30:00,45.45,45.5,45.42,45.46,617263.0,31.9633,31.9985,31.9422,31.9704,617263.0
2015-08-05 12:40:00,45.46,45.47,45.38,45.4,71841.0,31.9704,31.9774,31.9141,31.9282,71841.0
2015-08-05 12:50:00,45.41,45.43,45.37,45.39,33959.0,31.9352,31.9493,31.9071,31.9212,33959.0
2015-08-05 13:00:00,45.39,45.39,45.33,45.33,31920.0,31.9212,31.9212,31.879,31.879,31920.0
2015-08-05 13:10:00,45.33,45.34,45.26,45.28,36590.0,31.879,31.886,31.8297,31.8438,36590.0
2015-08-05 13:20:00,45.28,45.36,45.27,45.36,54456.0,31.8438,31.9001,31.8368,31.9001,54456.0
2015-08-05 13:30:00,45.37,45.37,45.33,45.35,28546.0,31.9071,31.9071,31.879,31.893,28546.0
2015-08-05 13:40:00,45.34,45.39,45.34,45.36,55837.0,31.886,31.9212,31.886,31.9001,55837.0
2015-08-05 13:50:00,45.36,45.36,45.29,45.33,45541.0,31.9001,31.9001,31.8508,31.879,45541.0
2015-08-05 14:00:00,45.33,45.4,45.31,45.37,41784.0,31.879,31.9282,31.8649,31.9071,41784.0
2015-08-05 14:10:00,45.36,45.43,45.36,45.42,48211.0,31.9001,31.9493,31.9001,31.9422,48211.0
2015-08-05 14:20:00,45.42,45.49,45.42,45.48,42554.0,31.9422,31.9915,31.9422,31.9844,42554.0
2015-08-05 14:30:00,45.49,45.49,45.45,45.46,41147.0,31.9915,31.9915,31.9633,31.9704,41147.0
2015-08-05 14:40:00,45.46,45.46,45.4,45.45,70801.0,31.9704,31.9704,31.9282,31.9633,70801.0
2015-08-05 14:50:00,45.45,45.46,45.41,45.44,42919.0,31.9633,31.9704,31.9352,31.9563,42919.0
2015-08-05 15:00:00,45.44,45.47,45.43,45.43,45591.0,31.9563,31.9774,31.9493,31.9493,45591.0
2015-08-05 15:10:00,45.44,45.49,45.42,45.43,86763.0,31.9563,31.9915,31.9422,31.9493,86763.0
2015-08-05 15:20:00,45.43,45.46,45.41,45.43,66908.0,31.9493,31.9704,31.9352,31.9493,66908.0
2015-08-05 15:30:00,45.43,45.45,45.4,45.42,114860.0,31.9493,31.9633,31.9282,31.9422,114860.0
2015-08-05 15:40:00,45.41,45.46,45.4,45.44,140014.0,31.9352,31.9704,31.9282,31.9563,140014.0
2015-08-05 15:50:00,45.45,45.49,45.43,45.45,334217.0,31.9633,31.9915,31.9493,31.9633,334217.0
2015-08-06 09:30:00,45.54,45.71,45.52,45.55,142168.0,32.0266,32.1462,32.0126,32.0337,142168.0
2015-08-06 09:40:00,45.54,45.55,45.46,45.46,75283.0,32.0266,32.0337,31.9704,31.9704,75283.0
2015-08-06 09:50:00,45.47,45.48,45.33,45.34,51519.0,31.9774,31.9844,31.879,31.886,51519.0
2015-08-06 10:00:00,45.34,45.41,45.3,45.39,91414.0,31.886,31.9352,31.8579,31.9212,91414.0
2015-08-06 10:10:00,45.39,45.45,45.38,45.42,60457.0,31.9212,31.9633,31.9141,31.9422,60457.0
2015-08-06 10:20:00,45.42,45.42,45.33,45.35,57678.0,31.9422,31.9422,31.879,31.893,57678.0
2015-08-06 10:30:00,45.34,45.42,45.31,45.41,45191.0,31.886,31.9422,31.8649,31.9352,45191.0
2015-08-06 10:40:00,45.41,45.48,45.41,45.46,27546.0,31.9352,31.9844,31.9352,31.9704,27546.0
2015-08-06 10:50:00,45.46,45.49,45.45,45.49,45185.0,31.9704,31.9915,31.9633,31.9915,45185.0
2015-08-06 11:00:00,45.5,45.51,45.38,45.39,58953.0,31.9985,32.0055,31.9141,31.9212,58953.0
2015-08-06 11:10:00,45.4,45.44,45.39,45.43,60338.0,31.9282,31.9563,31.9212,31.9493,60338.0
2015-08-06 11:20:00,45.43,45.46,45.4,45.4,40289.0,31.9493,31.9704,31.9282,31.9282,40289.0
2015-08-06 11:30:00,45.4,45.4,45.33,45.33,64883.0,31.9282,31.9282,31.879,31.879,64883.0
2015-08-06 11:40:00,45.32,45.34,45.26,45.27,48257.0,31.8719,31.886,31.8297,31.8368,48257.0
2015-08-06 11:50:00,45.27,45.32,45.25,45.28,72241.0,31.8368,31.8719,31.8227,31.8438,72241.0
2015-08-06 12:00:00,45.27,45.33,45.27,45.32,46000.0,31.8368,31.879,31.8368,31.8719,46000.0
2015-08-06 12:10:00,45.33,45.33,45.25,45.28,29268.0,31.879,31.879,31.8227,31.8438,29268.0
2015-08-06 12:20:00,45.28,45.28,45.22,45.25,45972.0,31.8438,31.8438,31.8016,31.8227,45972.0
2015-08-06 12:30:00,45.25,45.26,45.19,45.21,50550.0,31.8227,31.8297,31.7805,31.7946,50550.0
2015-08-06 12:40:00,45.21,45.25,45.19,45.25,36306.0,31.7946,31.8227,31.7805,31.8227,36306.0
2015-08-06 12:50:00,45.25,45.27,45.2,45.22,189613.0,31.8227,31.8368,31.7875,31.8016,189613.0
2015-08-06 13:00:00,45.22,45.25,45.21,45.23,38518.0,31.8016,31.8227,31.7946,31.8086,38518.0
2015-08-06 13:10:00,45.24,45.28,45.23,45.28,30640.0,31.8157,31.8438,31.8086,31.8438,30640.0
2015-08-06 13:20:00,45.28,45.33,45.25,45.26,282145.0,31.8438,31.879,31.8227,31.8297,282145.0
2015-08-06 13:30:00,45.27,45.28,45.21,45.22,38671.0,31.8368,31.8438,31.7946,31.8016,38671.0
2015-08-06 13:40:00,45.22,45.23,45.2,45.2,53491.0,31.8016,31.8086,31.7875,31.7875,53491.0
2015-08-06 13:50:00,45.2,45.21,45.15,45.16,64165.0,31.7875,31.7946,31.7524,31.7594,64165.0
2015-08-06 14:00:00,45.17,45.17,45.12,45.14,66551.0,31.7664,31.7664,31.7313,31.7453,66551.0
2015-08-06 14:10:00,45.14,45.19,45.14,45.18,59754.0,31.7453,31.7805,31.7453,31.7735,59754.0
2015-08-06 14:20:00,45.18,45.24,45.17,45.22,36772.0,31.7735,31.8157,31.7664,31.8016,36772.0
2015-08-06 14:30:00,45.22,45.23,45.19,45.21,34399.0,31.8016,31.8086,31.7805,31.7946,34399.0
2015-08-06 14:40:00,45.21,45.22,45.16,45.17,57634.0,31.7946,31.8016,31.7594,31.7664,57634.0
2015-08-06 14:50:00,45.16,45.18,45.14,45.15,86659.0,31.7594,31.7735,31.7453,31.7524,86659.0
2015-08-06 15:00:00,45.14,45.2,45.14,45.16,58551.0,31.7453,31.7875,31.7453,31.7594,58551.0
2015-08-06 15:10:00,45.17,45.23,45.16,45.22,86426.0,31.7664,31.8086,31.7594,31.8016,86426.0
2015-08-06 15:20:00,45.22,45.23,45.15,45.16,313565.0,31.8016,31.8086,31.7524,31.7594,313565.0
2015-08-06 15:30:00,45.15,45.2,45.14,45.2,86308.0,31.7524,31.7875,31.7453,31.7875,86308.0
2015-08-06 15:40:00,45.2,45.28,45.2,45.26,123157.0,31.7875,31.8438,31.7875,31.8297,123157.0
2015-08-06 15:50:00,45.26,45.27,45.2,45.23,247933.0,31.8297,31.8368,31.7875,31.8086,247933.0
2015-08-07 09:30:00,45.22,45.4,45.15,45.37,188892.0,31.8016,31.9282,31.7524,31.9071,188892.0
2015-08-07 09:40:00,45.36,45.49,45.32,45.37,155491.0,31.9001,31.9915,31.8719,31.9071,155491.0
2015-08-07 09:50:00,45.37,45.38,45.25,45.26,101404.0,31.9071,31.9141,31.8227,31.8297,101404.0
2015-08-07 10:00:00,45.26,45.26,45.11,45.12,127873.0,31.8297,31.8297,31.7242,31.7313,127873.0
2015-08-07 10:10:00,45.11,45.3,45.09,45.26,184322.0,31.7242,31.8579,31.7102,31.8297,184322.0
2015-08-07 10:20:00,45.26,45.26,45.15,45.16,88791.0,31.8297,31.8297,31.7524,31.7594,88791.0
2015-08-07 10:30:00,45.16,45.22,45.15,45.22,114976.0,31.7594,31.8016,31.7524,31.8016,114976.0
2015-08-07 10:40:00,45.22,45.23,45.13,45.18,122790.0,31.8016,31.8086,31.7383,31.7735,122790.0
2015-08-07 10:50:00,45.19,45.22,45.06,45.08,96492.0,31.7805,31.8016,31.6891,31.7031,96492.0
2015-08-07 11:00:00,45.09,45.14,45.06,45.08,119910.0,31.7102,31.7453,31.6891,31.7031,119910.0
2015-08-07 11:10:00,45.07,45.09,45.02,45.04,129249.0,31.6961,31.7102,31.6609,31.675,129249.0
2015-08-07 11:20:00,45.04,45.1,45.02,45.1,141317.0,31.675,31.7172,31.6609,31.7172,141317.0
2015-08-07 11:30:00,45.09,45.11,45.01,45.03,250394.0,31.7102,31.7242,31.6539,31.668,250394.0
2015-08-07 11:40:00,45.03,45.08,45.03,45.07,118659.0,31.668,31.7031,31.668,31.6961,118659.0
2015-08-07 11:50:00,45.07,45.1,45.03,45.09,161255.0,31.6961,31.7172,31.668,31.7102,161255.0
2015-08-07 12:00:00,45.1,45.15,45.08,45.13,30635.0,31.7172,31.7524,31.7031,31.7383,30635.0
2015-08-07 12:10:00,45.14,45.16,45.12,45.14,28295.0,31.7453,31.7594,31.7313,31.7453,28295.0
2015-08-07 12:20:00,45.14,45.14,45.06,45.06,100495.0,31.7453,31.7453,31.6891,31.6891,100495.0
2015-08-07 12:30:00,45.06,45.07,44.95,44.99,84632.0,31.6891,31.6961,31.6117,31.6398,84632.0
2015-08-07 12:40:00,44.99,45.01,44.94,44.94,34115.0,31.6398,31.6539,31.6047,31.6047,34115.0
2015-08-07 12:50:00,44.95,44.97,44.93,44.96,60029.0,31.6117,31.6258,31.5977,31.6187,60029.0
2015-08-07 13:00:00,44.97,44.98,44.96,44.97,59027.0,31.6258,31.6328,31.6187,31.6258,59027.0
2015-08-07 13:10:00,44.98,44.98,44.88,44.9,122973.0,31.6328,31.6328,31.5625,31.5766,122973.0
2015-08-07 13:20:00,44.91,44.92,44.84,44.89,40212.0,31.5836,31.5906,31.5344,31.5695,40212.0
2015-08-07 13:30:00,44.9,44.95,44.88,44.88,63774.0,31.5766,31.6117,31.5625,31.5625,63774.0
2015-08-07 13:40:00,44.88,44.95,44.88,44.93,80972.0,31.5625,31.6117,31.5625,31.5977,80972.0
2015-08-07 13:50:00,44.94,44.95,44.9,44.91,36587.0,31.6047,31.6117,31.5766,31.5836,36587.0
2015-08-07 14:00:00,44.91,44.93,44.87,44.93,46773.0,31.5836,31.5977,31.5555,31.5977,46773.0
2015-08-07 14:10:00,44.93,44.93,44.86,44.86,75266.0,31.5977,31.5977,31.5484,31.5484,75266.0
2015-08-07 14:20:00,44.86,44.91,44.83,44.87,63108.0,31.5484,31.5836,31.5273,31.5555,63108.0
2015-08-07 14:30:00,44.88,44.92,44.88,44.91,41830.0,31.5625,31.5906,31.5625,31.5836,41830.0
2015-08-07 14:40:00,44.91,44.91,44.84,44.89,41920.0,31.5836,31.5836,31.5344,31.5695,41920.0
2015-08-07 14:50:00,44.89,44.93,44.89,44.92,49946.0,31.5695,31.5977,31.5695,31.5906,49946.0
2015-08-07 15:00:00,44.92,44.93,44.89,44.93,72766.0,31.5906,31.5977,31.5695,31.5977,72766.0
2015-08-07 15:10:00,44.93,44.99,44.91,44.98,125587.0,31.5977,31.6398,31.5836,31.6328,125587.0
2015-08-07 15:20:00,44.98,45.12,44.97,45.1,165996.0,31.6328,31.7313,31.6258,31.7172,165996.0
2015-08-07 15:30:00,45.1,45.13,45.09,45.11,100137.0,31.7172,31.7383,31.7102,31.7242,100137.0
2015-08-07 15:40:00,45.11,45.13,45.05,45.11,134534.0,31.7242,31.7383,31.682,31.7242,134534.0
2015-08-07 15:50:00,45.1,45.13,45.09,45.13,274248.0,31.7172,31.7383,31.7102,31.7383,274248.0
2015-08-10 09:30:00,45.46,45.64,45.44,45.6,173536.0,31.9704,32.097,31.9563,32.0688,173536.0
2015-08-10 09:40:00,45.6,45.61,45.52,45.61,106221.0,32.0688,32.0759,32.0126,32.0759,106221.0
2015-08-10 09:50:00,45.6,45.71,45.59,45.69,126293.0,32.0688,32.1462,32.0618,32.1321,126293.0
2015-08-10 10:00:00,45.69,45.72,45.68,45.72,76619.0,32.1321,32.1532,32.1251,32.1532,76619.0
2015-08-10 10:10:00,45.72,45.81,45.69,45.8,114178.0,32.1532,32.2165,32.1321,32.2095,114178.0
2015-08-10 10:20:00,45.81,45.87,45.8,45.86,105955.0,32.2165,32.2587,32.2095,32.2517,105955.0
2015-08-10 10:30:00,45.86,45.86,45.79,45.84,81585.0,32.2517,32.2517,32.2025,32.2376,81585.0
2015-08-10 10:40:00,45.83,45.84,45.8,45.84,38182.0,32.2306,32.2376,32.2095,32.2376,38182.0
2015-08-10 10:50:00,45.84,45.86,45.8,45.84,47943.0,32.2376,32.2517,32.2095,32.2376,47943.0
2015-08-10 11:00:00,45.83,45.87,45.82,45.87,72810.0,32.2306,32.2587,32.2236,32.2587,72810.0
2015-08-10 11:10:00,45.87,45.87,45.84,45.86,47387.0,32.2587,32.2587,32.2376,32.2517,47387.0
2015-08-10 11:20:00,45.85,45.86,45.8,45.81,59653.0,32.2447,32.2517,32.2095,32.2165,59653.0
2015-08-10 11:30:00,45.81,45.87,45.79,45.84,72971.0,32.2165,32.2587,32.2025,32.2376,72971.0
2015-08-10 11:40:00,45.85,45.87,45.79,45.8,122270.0,32.2447,32.2587,32.2025,32.2095,122270.0
2015-08-10 11:50:00,45.81,45.84,45.8,45.81,36893.0,32.2165,32.2376,32.2095,32.2165,36893.0
2015-08-10 12:00:00,45.82,45.83,45.81,45.82,28214.0,32.2236,32.2306,32.2165,32.2236,28214.0
2015-08-10 12:10:00,45.82,45.84,45.81,45.84,41653.0,32.2236,32.2376,32.2165,32.2376,41653.0
2015-08-10 12:20:00,45.83,45.84,45.82,45.83,26681.0,32.2306,32.2376,32.2236,32.2306,26681.0
2015-08-10 12:30:00,45.83,45.84,45.79,45.83,314901.0,32.2306,32.2376,32.2025,32.2306,314901.0
2015-08-10 12:40:00,45.83,45.84,45.8,45.83,35641.0,32.2306,32.2376,32.2095,32.2306,35641.0
2015-08-10 12:50:00,45.84,45.86,45.81,45.84,39524.0,32.2376,32.2517,32.2165,32.2376,39524.0
2015-08-10 13:00:00,45.85,45.91,45.82,45.91,49568.0,32.2447,32.2868,32.2236,32.2868,49568.0
2015-08-10 13:10:00,45.9,45.92,45.89,45.9,49352.0,32.2798,32.2939,32.2728,32.2798,49352.0
2015-08-10 13:20:00,45.9,45.94,45.89,45.94,64296.0,32.2798,32.3079,32.2728,32.3079,64296.0
2015-08-10 13:30:00,45.93,45.95,45.93,45.95,50219.0,32.3009,32.315,32.3009,32.315,50219.0
2015-08-10 13:40:00,45.95,45.98,45.93,45.97,87754.0,32.315,32.3361,32.3009,32.329,87754.0
2015-08-10 13:50:00,45.97,45.98,45.96,45.98,47352.0,32.329,32.3361,32.322,32.3361,47352.0
2015-08-10 14:00:00,45.97,45.98,45.95,45.98,65070.0,32.329,32.3361,32.315,32.3361,65070.0
2015-08-10 14:10:00,45.98,45.98,45.95,45.95,125113.0,32.3361,32.3361,32.315,32.315,125113.0
2015-08-10 14:20:00,45.94,45.97,45.94,45.96,93032.0,32.3079,32.329,32.3079,32.322,93032.0
2015-08-10 14:30:00,45.95,45.97,45.94,45.97,73954.0,32.315,32.329,32.3079,32.329,73954.0
2015-08-10 14:40:00,45.97,45.97,45.94,45.97,107550.0,32.329,32.329,32.3079,32.329,107550.0
2015-08-10 14:50:00,45.97,45.98,45.94,45.96,159777.0,32.329,32.3361,32.3079,32.322,159777.0
2015-08-10 15:00:00,45.96,45.98,45.96,45.97,166355.0,32.322,32.3361,32.322,32.329,166355.0
2015-08-10 15:10:00,45.97,45.98,45.94,45.97,150890.0,32.329,32.3361,32.3079,32.329,150890.0
2015-08-10 15:20:00,45.97,45.98,45.95,45.98,166398.0,32.329,32.3361,32.315,32.3361,166398.0
2015-08-10 15:30:00,45.98,46.0,45.94,46.0,316971.0,32.3361,32.3501,32.3079,32.3501,316971.0
2015-08-10 15:40:00,46.0,46.0,45.95,45.95,239031.0,32.3501,32.3501,32.315,32.315,239031.0
2015-08-10 15:50:00,45.95,46.02,45.94,46.02,511100.0,32.315,32.3642,32.3079,32.3642,511100.0
2015-08-11 09:30:00,45.5,45.69,45.45,45.62,243468.0,31.9985,32.1321,31.9633,32.0829,243468.0
2015-08-11 09:40:00,45.63,45.72,45.59,45.62,314076.0,32.0899,32.1532,32.0618,32.0829,314076.0
2015-08-11 09:50:00,45.62,45.65,45.57,45.58,204029.0,32.0829,32.104,32.0477,32.0548,204029.0
2015-08-11 10:00:00,45.58,45.64,45.57,45.62,137330.0,32.0548,32.097,32.0477,32.0829,137330.0
2015-08-11 10:10:00,45.62,45.62,45.57,45.6,182377.0,32.0829,32.0829,32.0477,32.0688,182377.0
2015-08-11 10:20:00,45.6,45.66,45.6,45.64,104110.0,32.0688,32.111,32.0688,32.097,104110.0
2015-08-11 10:30:00,45.64,45.65,45.59,45.61,106545.0,32.097,32.104,32.0618,32.0759,106545.0
2015-08-11 10:40:00,45.6,45.65,45.59,45.64,74056.0,32.0688,32.104,32.0618,32.097,74056.0
2015-08-11 10:50:00,45.64,45.65,45.61,45.62,78965.0,32.097,32.104,32.0759,32.0829,78965.0
2015-08-11 11:00:00,45.62,45.65,45.57,45.58,126272.0,32.0829,32.104,32.0477,32.0548,126272.0
2015-08-11 11:10:00,45.58,45.63,45.57,45.59,71887.0,32.0548,32.0899,32.0477,32.0618,71887.0
2015-08-11 11:20:00,45.6,45.61,45.49,45.51,91869.0,32.0688,32.0759,31.9915,32.0055,91869.0
2015-08-11 11:30:00,45.51,45.53,45.44,45.44,110129.0,32.0055,32.0196,31.9563,31.9563,110129.0
2015-08-11 11:40:00,45.44,45.45,45.38,45.38,79751.0,31.9563,31.9633,31.9141,31.9141,79751.0
2015-08-11 11:50:00,45.38,45.42,45.36,45.39,67022.0,31.9141,31.9422,31.9001,31.9212,67022.0
2015-08-11 12:00:00,45.4,45.45,45.37,45.44,65964.0,31.9282,31.9633,31.9071,31.9563,65964.0
2015-08-11 12:10:00,45.44,45.49,45.42,45.44,73979.0,31.9563,31.9915,31.9422,31.9563,73979.0
2015-08-11 12:20:00,45.43,45.44,45.39,45.42,152222.0,31.9493,31.9563,31.9212,31.9422,152222.0
2015-08-11 12:30:00,45.41,45.44,45.38,45.38,38817.0,31.9352,31.9563,31.9141,31.9141,38817.0
2015-08-11 12:40:00,45.38,45.41,45.36,45.37,68981.0,31.9141,31.9352,31.9001,31.9071,68981.0
2015-08-11 12:50:00,45.37,45.38,45.32,45.35,63583.0,31.9071,31.9141,31.8719,31.893,63583.0
2015-08-11 13:00:00,45.34,45.35,45.3,45.31,85234.0,31.886,31.893,31.8579,31.8649,85234.0
2015-08-11 13:10:00,45.3,45.33,45.29,45.33,61278.0,31.8579,31.879,31.8508,31.879,61278.0
2015-08-11 13:20:00,45.33,45.34,45.29,45.32,65814.0,31.879,31.886,31.8508,31.8719,65814.0
2015-08-11 13:30:00,45.31,45.4,45.28,45.37,71158.0,31.8649,31.9282,31.8438,31.9071,71158.0
2015-08-11 13:40:00,45.38,45.38,45.28,45.29,65262.0,31.9141,31.9141,31.8438,31.8508,65262.0
2015-08-11 13:50:00,45.3,45.31,45.26,45.28,97769.0,31.8579,31.8649,31.8297,31.8438,97769.0
2015-08-11 14:00:00,45.28,45.34,45.25,45.3,83272.0,31.8438,31.886,31.8227,31.8579,83272.0
2015-08-11 14:10:00,45.3,45.32,45.25,45.27,63113.0,31.8579,31.8719,31.8227,31.8368,63113.0
2015-08-11 14:20:00,45.27,45.33,45.26,45.28,233182.0,31.8368,31.879,31.8297,31.8438,233182.0
2015-08-11 14:30:00,45.28,45.33,45.26,45.31,56190.0,31.8438,31.879,31.8297,31.8649,56190.0
2015-08-11 14:40:00,45.32,45.32,45.29,45.3,40628.0,31.8719,31.8719,31.8508,31.8579,40628.0
2015-08-11 14:50:00,45.3,45.37,45.27,45.36,93262.0,31.8579,31.9071,31.8368,31.9001,93262.0
2015-08-11 15:00:00,45.36,45.38,45.33,45.34,80692.0,31.9001,31.9141,31.879,31.886,80692.0
2015-08-11 15:10:00,45.34,45.42,45.32,45.39,83121.0,31.886,31.9422,31.8719,31.9212,83121.0
2015-08-11 15:20:00,45.4,45.4,45.34,45.36,141353.0,31.9282,31.9282,31.886,31.9001,141353.0
2015-08-11 15:30:00,45.36,45.4,45.32,45.39,155112.0,31.9001,31.9282,31.8719,31.9212,155112.0
2015-08-11 15:40:00,45.39,45.42,45.35,45.37,205024.0,31.9212,31.9422,31.893,31.9071,205024.0
2015-08-11 15:50:00,45.37,45.44,45.37,45.41,482411.0,31.9071,31.9563,31.9071,31.9352,482411.0
2015-08-12 09:30:00,45.12,45.12,44.8,44.88,300203.0,31.7313,31.7313,31.5062,31.5625,300203.0
2015-08-12 09:40:00,44.88,44.93,44.76,44.77,163342.0,31.5625,31.5977,31.4781,31.4851,163342.0
2015-08-12 09:50:00,44.75,44.77,44.64,44.65,114159.0,31.4711,31.4851,31.3937,31.4007,114159.0
2015-08-12 10:00:00,44.64,44.66,44.39,44.39,186968.0,31.3937,31.4078,31.2179,31.2179,186968.0
2015-08-12 10:10:00,44.39,44.43,44.3,44.38,177366.0,31.2179,31.246,31.1546,31.2109,177366.0
2015-08-12 10:20:00,44.38,44.38,44.26,44.37,191331.0,31.2109,31.2109,31.1265,31.2038,191331.0
2015-08-12 10:30:00,44.37,44.56,44.36,44.56,166941.0,31.2038,31.3374,31.1968,31.3374,166941.0
2015-08-12 10:40:00,44.55,44.61,44.46,44.47,165639.0,31.3304,31.3726,31.2671,31.2741,165639.0
2015-08-12 10:50:00,44.47,44.48,44.38,44.41,125098.0,31.2741,31.2812,31.2109,31.232,125098.0
2015-08-12 11:00:00,44.41,44.47,44.4,44.46,149574.0,31.232,31.2741,31.2249,31.2671,149574.0
2015-08-12 11:10:00,44.45,44.47,44.4,44.41,103898.0,31.2601,31.2741,31.2249,31.232,103898.0
2015-08-12 11:20:00,44.4,44.43,44.35,44.38,109456.0,31.2249,31.246,31.1898,31.2109,109456.0
2015-08-12 11:30:00,44.38,44.39,44.33,44.33,104278.0,31.2109,31.2179,31.1757,31.1757,104278.0
2015-08-12 11:40:00,44.34,44.36,44.28,44.3,146994.0,31.1827,31.1968,31.1405,31.1546,146994.0
2015-08-12 11:50:00,44.31,44.33,44.27,44.32,89828.0,31.1616,31.1757,31.1335,31.1687,89828.0
2015-08-12 12:00:00,44.32,44.32,44.27,44.3,76700.0,31.1687,31.1687,31.1335,31.1546,76700.0
2015-08-12 12:10:00,44.31,44.41,44.31,44.41,78863.0,31.1616,31.232,31.1616,31.232,78863.0
2015-08-12 12:20:00,44.4,44.47,44.39,44.46,78513.0,31.2249,31.2741,31.2179,31.2671,78513.0
2015-08-12 12:30:00,44.47,44.53,44.43,44.49,114011.0,31.2741,31.3163,31.246,31.2882,114011.0
2015-08-12 12:40:00,44.5,44.55,44.49,44.53,92833.0,31.2952,31.3304,31.2882,31.3163,92833.0
2015-08-12 12:50:00,44.53,44.54,44.43,44.46,111966.0,31.3163,31.3234,31.246,31.2671,111966.0
2015-08-12 13:00:00,44.46,44.55,44.45,44.53,85879.0,31.2671,31.3304,31.2601,31.3163,85879.0
2015-08-12 13:10:00,44.54,44.61,44.53,44.61,97464.0,31.3234,31.3726,31.3163,31.3726,97464.0
2015-08-12 13:20:00,44.61,44.63,44.55,44.55,64521.0,31.3726,31.3867,31.3304,31.3304,64521.0
2015-08-12 13:30:00,44.56,44.6,44.55,44.59,52549.0,31.3374,31.3656,31.3304,31.3585,52549.0
2015-08-12 13:40:00,44.59,44.63,44.55,44.63,44027.0,31.3585,31.3867,31.3304,31.3867,44027.0
2015-08-12 13:50:00,44.63,44.68,44.63,44.64,60918.0,31.3867,31.4218,31.3867,31.3937,60918.0
2015-08-12 14:00:00,44.64,44.65,44.58,44.59,62789.0,31.3937,31.4007,31.3515,31.3585,62789.0
2015-08-12 14:10:00,44.59,44.67,44.58,44.65,51382.0,31.3585,31.4148,31.3515,31.4007,51382.0
2015-08-12 14:20:00,44.64,44.64,44.55,44.56,70287.0,31.3937,31.3937,31.3304,31.3374,70287.0
2015-08-12 14:30:00,44.56,44.65,44.51,44.64,113933.0,31.3374,31.4007,31.3023,31.3937,113933.0
2015-08-12 14:40:00,44.64,44.72,44.63,44.7,83082.0,31.3937,31.45,31.3867,31.4359,83082.0
2015-08-12 14:50:00,44.7,44.73,44.66,44.73,110635.0,31.4359,31.457,31.4078,31.457,110635.0
2015-08-12 15:00:00,44.73,44.77,44.71,44.74,95980.0,31.457,31.4851,31.4429,31.464,95980.0
2015-08-12 15:10:00,44.74,44.75,44.67,44.71,86009.0,31.464,31.4711,31.4148,31.4429,86009.0
2015-08-12 15:20:00,44.71,44.85,44.7,44.85,127591.0,31.4429,31.5414,31.4359,31.5414,127591.0
2015-08-12 15:30:00,44.85,44.88,44.81,44.82,132378.0,31.5414,31.5625,31.5133,31.5203,132378.0
2015-08-12 15:40:00,44.82,44.83,44.78,44.82,205261.0,31.5203,31.5273,31.4922,31.5203,205261.0
2015-08-12 15:50:00,44.82,44.9,44.8,44.9,503272.0,31.5203,31.5766,31.5062,31.5766,503272.0
2015-08-13 09:30:00,44.91,45.09,44.83,44.83,138561.0,31.5836,31.7102,31.5273,31.5273,138561.0
2015-08-13 09:40:00,44.83,44.91,44.79,44.84,114177.0,31.5273,31.5836,31.4992,31.5344,114177.0
2015-08-13 09:50:00,44.84,44.9,44.82,44.89,63641.0,31.5344,31.5766,31.5203,31.5695,63641.0
2015-08-13 10:00:00,44.89,44.89,44.8,44.88,110353.0,31.5695,31.5695,31.5062,31.5625,110353.0
2015-08-13 10:10:00,44.88,44.9,44.82,44.84,52515.0,31.5625,31.5766,31.5203,31.5344,52515.0
2015-08-13 10:20:00,44.84,44.94,44.84,44.94,38165.0,31.5344,31.6047,31.5344,31.6047,38165.0
2015-08-13 10:30:00,44.94,45.04,44.92,45.03,45524.0,31.6047,31.675,31.5906,31.668,45524.0
2015-08-13 10:40:00,45.04,45.09,45.03,45.04,93230.0,31.675,31.7102,31.668,31.675,93230.0
2015-08-13 10:50:00,45.04,45.1,45.01,45.02,63885.0,31.675,31.7172,31.6539,31.6609,63885.0
2015-08-13 11:00:00,45.01,45.03,44.91,44.92,56395.0,31.6539,31.668,31.5836,31.5906,56395.0
2015-08-13 11:10:00,44.93,44.97,44.9,44.93,85009.0,31.5977,31.6258,31.5766,31.5977,85009.0
2015-08-13 11:20:00,44.93,44.93,44.86,44.88,52481.0,31.5977,31.5977,31.5484,31.5625,52481.0
2015-08-13 11:30:00,44.88,44.9,44.85,44.87,28269.0,31.5625,31.5766,31.5414,31.5555,28269.0
2015-08-13 11:40:00,44.87,44.96,44.87,44.96,29271.0,31.5555,31.6187,31.5555,31.6187,29271.0
2015-08-13 11:50:00,44.97,44.99,44.94,44.95,86510.0,31.6258,31.6398,31.6047,31.6117,86510.0
2015-08-13 12:00:00,44.96,45.03,44.95,45.0,35097.0,31.6187,31.668,31.6117,31.6469,35097.0
2015-08-13 12:10:00,45.01,45.03,44.97,44.97,37423.0,31.6539,31.668,31.6258,31.6258,37423.0
2015-08-13 12:20:00,44.97,45.03,44.97,45.02,25159.0,31.6258,31.668,31.6258,31.6609,25159.0
2015-08-13 12:30:00,45.01,45.04,44.98,45.01,34801.0,31.6539,31.675,31.6328,31.6539,34801.0
2015-08-13 12:40:00,45.0,45.01,44.95,44.98,59020.0,31.6469,31.6539,31.6117,31.6328,59020.0
2015-08-13 12:50:00,44.98,45.02,44.98,45.0,49491.0,31.6328,31.6609,31.6328,31.6469,49491.0
2015-08-13 13:00:00,45.0,45.08,45.0,45.06,33712.0,31.6469,31.7031,31.6469,31.6891,33712.0
2015-08-13 13:10:00,45.07,45.12,45.07,45.1,36741.0,31.6961,31.7313,31.6961,31.7172,36741.0
2015-08-13 13:20:00,45.09,45.12,45.06,45.07,81700.0,31.7102,31.7313,31.6891,31.6961,81700.0
2015-08-13 13:30:00,45.07,45.07,45.02,45.07,45103.0,31.6961,31.6961,31.6609,31.6961,45103.0
2015-08-13 13:40:00,45.08,45.09,45.06,45.08,27092.0,31.7031,31.7102,31.6891,31.7031,27092.0
2015-08-13 13:50:00,45.08,45.08,45.01,45.04,51446.0,31.7031,31.7031,31.6539,31.675,51446.0
2015-08-13 14:00:00,45.05,45.11,45.03,45.1,81631.0,31.682,31.7242,31.668,31.7172,81631.0
2015-08-13 14:10:00,45.1,45.13,45.08,45.12,101182.0,31.7172,31.7383,31.7031,31.7313,101182.0
2015-08-13 14:20:00,45.13,45.18,45.12,45.17,59647.0,31.7383,31.7735,31.7313,31.7664,59647.0
2015-08-13 14:30:00,45.17,45.17,45.12,45.13,54583.0,31.7664,31.7664,31.7313,31.7383,54583.0
2015-08-13 14:40:00,45.13,45.15,45.13,45.15,40764.0,31.7383,31.7524,31.7383,31.7524,40764.0
2015-08-13 14:50:00,45.16,45.18,45.14,45.16,104891.0,31.7594,31.7735,31.7453,31.7594,104891.0
2015-08-13 15:00:00,45.15,45.16,45.1,45.11,82000.0,31.7524,31.7594,31.7172,31.7242,82000.0
2015-08-13 15:10:00,45.11,45.15,45.1,45.13,80073.0,31.7242,31.7524,31.7172,31.7383,80073.0
2015-08-13 15:20:00,45.13,45.14,45.1,45.11,133431.0,31.7383,31.7453,31.7172,31.7242,133431.0
2015-08-13 15:30:00,45.11,45.11,45.04,45.08,232370.0,31.7242,31.7242,31.675,31.7031,232370.0
2015-08-13 15:40:00,45.08,45.1,45.03,45.07,181773.0,31.7031,31.7172,31.668,31.6961,181773.0
2015-08-13 15:50:00,45.08,45.1,45.05,45.07,204538.0,31.7031,31.7172,31.682,31.6961,204538.0
2015-08-14 09:30:00,45.07,45.22,45.0,45.11,242325.0,31.6961,31.8016,31.6469,31.7242,242325.0
2015-08-14 09:40:00,45.11,45.17,45.06,45.15,97410.0,31.7242,31.7664,31.6891,31.7524,97410.0
2015-08-14 09:50:00,45.15,45.26,45.15,45.24,59575.0,31.7524,31.8297,31.7524,31.8157,59575.0
2015-08-14 10:00:00,45.23,45.24,45.17,45.2,101216.0,31.8086,31.8157,31.7664,31.7875,101216.0
2015-08-14 10:10:00,45.2,45.27,45.2,45.27,57282.0,31.7875,31.8368,31.7875,31.8368,57282.0
2015-08-14 10:20:00,45.27,45.29,45.24,45.26,64655.0,31.8368,31.8508,31.8157,31.8297,64655.0
2015-08-14 10:30:00,45.27,45.3,45.22,45.24,67060.0,31.8368,31.8579,31.8016,31.8157,67060.0
2015-08-14 10:40:00,45.23,45.26,45.2,45.22,31300.0,31.8086,31.8297,31.7875,31.8016,31300.0
2015-08-14 10:50:00,45.23,45.25,45.21,45.21,43005.0,31.8086,31.8227,31.7946,31.7946,43005.0
2015-08-14 11:00:00,45.2,45.2,45.17,45.18,62701.0,31.7875,31.7875,31.7664,31.7735,62701.0
2015-08-14 11:10:00,45.17,45.19,45.15,45.16,89963.0,31.7664,31.7805,31.7524,31.7594,89963.0
2015-08-14 11:20:00,45.17,45.24,45.16,45.23,56415.0,31.7664,31.8157,31.7594,31.8086,56415.0
2015-08-14 11:30:00,45.24,45.33,45.23,45.32,61104.0,31.8157,31.879,31.8086,31.8719,61104.0
2015-08-14 11:40:00,45.32,45.39,45.32,45.34,108104.0,31.8719,31.9212,31.8719,31.886,108104.0
2015-08-14 11:50:00,45.35,45.38,45.34,45.37,45354.0,31.893,31.9141,31.886,31.9071,45354.0
2015-08-14 12:00:00,45.37,45.4,45.35,45.36,38847.0,31.9071,31.9282,31.893,31.9001,38847.0
2015-08-14 12:10:00,45.36,45.38,45.35,45.35,36073.0,31.9001,31.9141,31.893,31.893,36073.0
2015-08-14 12:20:00,45.35,45.36,45.32,45.34,51908.0,31.893,31.9001,31.8719,31.886,51908.0
2015-08-14 12:30:00,45.34,45.38,45.34,45.35,63224.0,31.886,31.9141,31.886,31.893,63224.0
2015-08-14 12:40:00,45.36,45.38,45.34,45.36,141825.0,31.9001,31.9141,31.886,31.9001,141825.0
2015-08-14 12:50:00,45.37,45.39,45.35,45.38,46805.0,31.9071,31.9212,31.893,31.9141,46805.0
2015-08-14 13:00:00,45.38,45.39,45.36,45.37,56044.0,31.9141,31.9212,31.9001,31.9071,56044.0
2015-08-14 13:10:00,45.37,45.46,45.36,45.43,70040.0,31.9071,31.9704,31.9001,31.9493,70040.0
2015-08-14 13:20:00,45.43,45.46,45.43,45.44,44181.0,31.9493,31.9704,31.9493,31.9563,44181.0
2015-08-14 13:30:00,45.44,45.47,45.44,45.45,81412.0,31.9563,31.9774,31.9563,31.9633,81412.0
2015-08-14 13:40:00,45.44,45.46,45.39,45.39,60747.0,31.9563,31.9704,31.9212,31.9212,60747.0
2015-08-14 13:50:00,45.39,45.47,45.39,45.47,141073.0,31.9212,31.9774,31.9212,31.9774,141073.0
2015-08-14 14:00:00,45.47,45.5,45.46,45.5,83006.0,31.9774,31.9985,31.9704,31.9985,83006.0
2015-08-14 14:10:00,45.5,45.51,45.49,45.5,39764.0,31.9985,32.0055,31.9915,31.9985,39764.0
2015-08-14 14:20:00,45.51,45.54,45.5,45.52,88173.0,32.0055,32.0266,31.9985,32.0126,88173.0
2015-08-14 14:30:00,45.52,45.56,45.51,45.55,98972.0,32.0126,32.0407,32.0055,32.0337,98972.0
2015-08-14 14:40:00,45.55,45.57,45.54,45.57,109754.0,32.0337,32.0477,32.0266,32.0477,109754.0
2015-08-14 14:50:00,45.56,45.57,45.55,45.55,58956.0,32.0407,32.0477,32.0337,32.0337,58956.0
2015-08-14 15:00:00,45.55,45.61,45.55,45.6,158597.0,32.0337,32.0759,32.0337,32.0688,158597.0
2015-08-14 15:10:00,45.61,45.63,45.6,45.63,109712.0,32.0759,32.0899,32.0688,32.0899,109712.0
2015-08-14 15:20:00,45.62,45.63,45.61,45.62,156990.0,32.0829,32.0899,32.0759,32.0829,156990.0
2015-08-14 15:30:00,45.62,45.64,45.54,45.54,219532.0,32.0829,32.097,32.0266,32.0266,219532.0
2015-08-14 15:40:00,45.54,45.55,45.51,45.53,351267.0,32.0266,32.0337,32.0055,32.0196,351267.0
2015-08-14 15:50:00,45.52,45.6,45.5,45.59,443948.0,32.0126,32.0688,31.9985,32.0618,443948.0
2015-08-17 09:30:00,45.3,45.39,45.23,45.38,138916.0,31.8579,31.9212,31.8086,31.9141,138916.0
2015-08-17 09:40:00,45.37,45.37,45.21,45.26,90991.0,31.9071,31.9071,31.7946,31.8297,90991.0
2015-08-17 09:50:00,45.26,45.38,45.26,45.35,57499.0,31.8297,31.9141,31.8297,31.893,57499.0
2015-08-17 10:00:00,45.35,45.38,45.33,45.35,74471.0,31.893,31.9141,31.879,31.893,74471.0
2015-08-17 10:10:00,45.35,45.51,45.34,45.48,86357.0,31.893,32.0055,31.886,31.9844,86357.0
2015-08-17 10:20:00,45.48,45.49,45.42,45.42,70562.0,31.9844,31.9915,31.9422,31.9422,70562.0
2015-08-17 10:30:00,45.43,45.49,45.42,45.45,66850.0,31.9493,31.9915,31.9422,31.9633,66850.0
2015-08-17 10:40:00,45.44,45.5,45.43,45.49,49101.0,31.9563,31.9985,31.9493,31.9915,49101.0
2015-08-17 10:50:00,45.5,45.58,45.5,45.56,61758.0,31.9985,32.0548,31.9985,32.0407,61758.0
2015-08-17 11:00:00,45.55,45.65,45.55,45.65,130197.0,32.0337,32.104,32.0337,32.104,130197.0
2015-08-17 11:10:00,45.65,45.67,45.6,45.62,101141.0,32.104,32.1181,32.0688,32.0829,101141.0
2015-08-17 11:20:00,45.63,45.65,45.61,45.61,104372.0,32.0899,32.104,32.0759,32.0759,104372.0
2015-08-17 11:30:00,45.62,45.63,45.6,45.6,49375.0,32.0829,32.0899,32.0688,32.0688,49375.0
2015-08-17 11:40:00,45.6,45.65,45.6,45.65,37249.0,32.0688,32.104,32.0688,32.104,37249.0
2015-08-17 11:50:00,45.65,45.65,45.62,45.63,49906.0,32.104,32.104,32.0829,32.0899,49906.0
2015-08-17 12:00:00,45.64,45.67,45.63,45.66,81895.0,32.097,32.1181,32.0899,32.111,81895.0
2015-08-17 12:10:00,45.65,45.69,45.65,45.69,227026.0,32.104,32.1321,32.104,32.1321,227026.0
2015-08-17 12:20:00,45.69,45.73,45.68,45.72,113139.0,32.1321,32.1603,32.1251,32.1532,113139.0
2015-08-17 12:30:00,45.72,45.74,45.71,45.71,69919.0,32.1532,32.1673,32.1462,32.1462,69919.0
2015-08-17 12:40:00,45.71,45.79,45.71,45.78,74268.0,32.1462,32.2025,32.1462,32.1954,74268.0
2015-08-17 12:50:00,45.78,45.81,45.75,45.8,139486.0,32.1954,32.2165,32.1743,32.2095,139486.0
2015-08-17 13:00:00,45.8,45.81,45.77,45.79,94249.0,32.2095,32.2165,32.1884,32.2025,94249.0
2015-08-17 13:10:00,45.78,45.81,45.78,45.8,67965.0,32.1954,32.2165,32.1954,32.2095,67965.0
2015-08-17 13:20:00,45.8,45.84,45.8,45.83,162075.0,32.2095,32.2376,32.2095,32.2306,162075.0
2015-08-17 13:30:00,45.84,45.86,45.82,45.82,168004.0,32.2376,32.2517,32.2236,32.2236,168004.0
2015-08-17 13:40:00,45.82,45.84,45.8,45.84,80967.0,32.2236,32.2376,32.2095,32.2376,80967.0
2015-08-17 13:50:00,45.84,45.85,45.83,45.83,68574.0,32.2376,32.2447,32.2306,32.2306,68574.0
2015-08-17 14:00:00,45.83,45.83,45.77,45.78,89411.0,32.2306,32.2306,32.1884,32.1954,89411.0
2015-08-17 14:10:00,45.77,45.78,45.7,45.7,94674.0,32.1884,32.1954,32.1392,32.1392,94674.0
2015-08-17 14:20:00,45.7,45.71,45.67,45.68,63646.0,32.1392,32.1462,32.1181,32.1251,63646.0
2015-08-17 14:30:00,45.67,45.76,45.67,45.75,91006.0,32.1181,32.1814,32.1181,32.1743,91006.0
2015-08-17 14:40:00,45.75,45.77,45.73,45.73,68532.0,32.1743,32.1884,32.1603,32.1603,68532.0
2015-08-17 14:50:00,45.73,45.76,45.71,45.76,62257.0,32.1603,32.1814,32.1462,32.1814,62257.0
2015-08-17 15:00:00,45.76,45.76,45.71,45.72,77461.0,32.1814,32.1814,32.1462,32.1532,77461.0
2015-08-17 15:10:00,45.72,45.73,45.69,45.69,115425.0,32.1532,32.1603,32.1321,32.1321,115425.0
2015-08-17 15:20:00,45.69,45.7,45.67,45.68,132708.0,32.1321,32.1392,32.1181,32.1251,132708.0
2015-08-17 15:30:00,45.69,45.69,45.58,45.58,147092.0,32.1321,32.1321,32.0548,32.0548,147092.0
2015-08-17 15:40:00,45.58,45.7,45.58,45.69,151999.0,32.0548,32.1392,32.0548,32.1321,151999.0
2015-08-17 15:50:00,45.68,45.69,45.63,45.65,301910.0,32.1251,32.1321,32.0899,32.104,301910.0
2015-08-18 09:30:00,45.67,45.82,45.64,45.75,192535.0,32.1181,32.2236,32.097,32.1743,192535.0
2015-08-18 09:40:00,45.74,45.75,45.64,45.65,88195.0,32.1673,32.1743,32.097,32.104,88195.0
2015-08-18 09:50:00,45.65,45.74,45.62,45.71,90502.0,32.104,32.1673,32.0829,32.1462,90502.0
2015-08-18 10:00:00,45.72,45.83,45.71,45.81,135483.0,32.1532,32.2306,32.1462,32.2165,135483.0
2015-08-18 10:10:00,45.82,45.84,45.76,45.82,97461.0,32.2236,32.2376,32.1814,32.2236,97461.0
2015-08-18 10:20:00,45.83,45.84,45.74,45.75,79544.0,32.2306,32.2376,32.1673,32.1743,79544.0
2015-08-18 10:30:00,45.74,45.76,45.69,45.73,67310.0,32.1673,32.1814,32.1321,32.1603,67310.0
2015-08-18 10:40:00,45.74,45.76,45.7,45.7,83044.0,32.1673,32.1814,32.1392,32.1392,83044.0
2015-08-18 10:50:00,45.7,45.77,45.7,45.77,124935.0,32.1392,32.1884,32.1392,32.1884,124935.0
2015-08-18 11:00:00,45.77,45.78,45.73,45.76,62570.0,32.1884,32.1954,32.1603,32.1814,62570.0
2015-08-18 11:10:00,45.76,45.79,45.74,45.76,54029.0,32.1814,32.2025,32.1673,32.1814,54029.0
2015-08-18 11:20:00,45.74,45.77,45.72,45.73,60149.0,32.1673,32.1884,32.1532,32.1603,60149.0
2015-08-18 11:30:00,45.73,45.73,45.61,45.62,62080.0,32.1603,32.1603,32.0759,32.0829,62080.0
2015-08-18 11:40:00,45.61,45.63,45.56,45.56,139764.0,32.0759,32.0899,32.0407,32.0407,139764.0
2015-08-18 11:50:00,45.56,45.59,45.54,45.59,68764.0,32.0407,32.0618,32.0266,32.0618,68764.0
2015-08-18 12:00:00,45.59,45.63,45.58,45.63,36791.0,32.0618,32.0899,32.0548,32.0899,36791.0
2015-08-18 12:10:00,45.63,45.67,45.63,45.63,56099.0,32.0899,32.1181,32.0899,32.0899,56099.0
2015-08-18 12:20:00,45.63,45.74,45.63,45.73,49064.0,32.0899,32.1673,32.0899,32.1603,49064.0
2015-08-18 12:30:00,45.73,45.73,45.69,45.73,28777.0,32.1603,32.1603,32.1321,32.1603,28777.0
2015-08-18 12:40:00,45.73,45.75,45.69,45.74,40452.0,32.1603,32.1743,32.1321,32.1673,40452.0
2015-08-18 12:50:00,45.73,45.77,45.71,45.72,43531.0,32.1603,32.1884,32.1462,32.1532,43531.0
2015-08-18 13:00:00,45.71,45.71,45.67,45.69,52329.0,32.1462,32.1462,32.1181,32.1321,52329.0
2015-08-18 13:10:00,45.68,45.69,45.65,45.66,36550.0,32.1251,32.1321,32.104,32.111,36550.0
2015-08-18 13:20:00,45.66,45.71,45.65,45.7,55674.0,32.111,32.1462,32.104,32.1392,55674.0
2015-08-18 13:30:00,45.71,45.75,45.68,45.68,39384.0,32.1462,32.1743,32.1251,32.1251,39384.0
2015-08-18 13:40:00,45.68,45.72,45.68,45.69,46390.0,32.1251,32.1532,32.1251,32.1321,46390.0
2015-08-18 13:50:00,45.69,45.76,45.69,45.74,62336.0,32.1321,32.1814,32.1321,32.1673,62336.0
2015-08-18 14:00:00,45.74,45.75,45.69,45.75,38489.0,32.1673,32.1743,32.1321,32.1743,38489.0
2015-08-18 14:10:00,45.75,45.79,45.74,45.76,52020.0,32.1743,32.2025,32.1673,32.1814,52020.0
2015-08-18 14:20:00,45.77,45.8,45.76,45.79,70345.0,32.1884,32.2095,32.1814,32.2025,70345.0
2015-08-18 14:30:00,45.8,45.8,45.76,45.79,49212.0,32.2095,32.2095,32.1814,32.2025,49212.0
2015-08-18 14:40:00,45.78,45.79,45.75,45.79,41206.0,32.1954,32.2025,32.1743,32.2025,41206.0
2015-08-18 14:50:00,45.78,45.78,45.75,45.76,64916.0,32.1954,32.1954,32.1743,32.1814,64916.0
2015-08-18 15:00:00,45.76,45.79,45.75,45.78,60523.0,32.1814,32.2025,32.1743,32.1954,60523.0
2015-08-18 15:10:00,45.78,45.78,45.75,45.76,71575.0,32.1954,32.1954,32.1743,32.1814,71575.0
2015-08-18 15:20:00,45.76,45.77,45.72,45.74,131030.0,32.1814,32.1884,32.1532,32.1673,131030.0
2015-08-18 15:30:00,45.75,45.77,45.71,45.77,102633.0,32.1743,32.1884,32.1462,32.1884,102633.0
2015-08-18 15:40:00,45.76,45.8,45.73,45.8,245729.0,32.1814,32.2095,32.1603,32.2095,245729.0
2015-08-18 15:50:00,45.79,45.8,45.72,45.76,352816.0,32.2025,32.2095,32.1532,32.1814,352816.0
2015-08-19 09:30:00,45.54,45.63,45.41,45.42,152401.0,32.0266,32.0899,31.9352,31.9422,152401.0
2015-08-19 09:40:00,45.41,45.45,45.31,45.32,157922.0,31.9352,31.9633,31.8649,31.8719,157922.0
2015-08-19 09:50:00,45.32,45.39,45.3,45.35,82469.0,31.8719,31.9212,31.8579,31.893,82469.0
2015-08-19 10:00:00,45.35,45.46,45.34,45.46,100652.0,31.893,31.9704,31.886,31.9704,100652.0
2015-08-19 10:10:00,45.46,45.48,45.41,45.44,75340.0,31.9704,31.9844,31.9352,31.9563,75340.0
2015-08-19 10:20:00,45.44,45.51,45.42,45.5,68866.0,31.9563,32.0055,31.9422,31.9985,68866.0
2015-08-19 10:30:00,45.5,45.5,45.42,45.43,102319.0,31.9985,31.9985,31.9422,31.9493,102319.0
2015-08-19 10:40:00,45.44,45.45,45.31,45.33,119484.0,31.9563,31.9633,31.8649,31.879,119484.0
2015-08-19 10:50:00,45.33,45.34,45.28,45.29,71325.0,31.879,31.886,31.8438,31.8508,71325.0
2015-08-19 11:00:00,45.3,45.38,45.29,45.38,79532.0,31.8579,31.9141,31.8508,31.9141,79532.0
2015-08-19 11:10:00,45.38,45.4,45.31,45.32,70958.0,31.9141,31.9282,31.8649,31.8719,70958.0
2015-08-19 11:20:00,45.32,45.33,45.27,45.29,88822.0,31.8719,31.879,31.8368,31.8508,88822.0
2015-08-19 11:30:00,45.29,45.35,45.28,45.35,57738.0,31.8508,31.893,31.8438,31.893,57738.0
2015-08-19 11:40:00,45.36,45.36,45.26,45.26,56272.0,31.9001,31.9001,31.8297,31.8297,56272.0
2015-08-19 11:50:00,45.27,45.34,45.27,45.34,133780.0,31.8368,31.886,31.8368,31.886,133780.0
2015-08-19 12:00:00,45.34,45.41,45.33,45.41,60778.0,31.886,31.9352,31.879,31.9352,60778.0
2015-08-19 12:10:00,45.42,45.44,45.37,45.41,72566.0,31.9422,31.9563,31.9071,31.9352,72566.0
2015-08-19 12:20:00,45.41,45.45,45.4,45.4,61975.0,31.9352,31.9633,31.9282,31.9282,61975.0
2015-08-19 12:30:00,45.4,45.49,45.4,45.49,47660.0,31.9282,31.9915,31.9282,31.9915,47660.0
2015-08-19 12:40:00,45.5,45.51,45.46,45.47,54709.0,31.9985,32.0055,31.9704,31.9774,54709.0
2015-08-19 12:50:00,45.47,45.52,45.45,45.48,89998.0,31.9774,32.0126,31.9633,31.9844,89998.0
2015-08-19 13:00:00,45.48,45.52,45.47,45.51,161539.0,31.9844,32.0126,31.9774,32.0055,161539.0
2015-08-19 13:10:00,45.51,45.59,45.5,45.59,52227.0,32.0055,32.0618,31.9985,32.0618,52227.0
2015-08-19 13:20:00,45.59,45.61,45.52,45.52,70806.0,32.0618,32.0759,32.0126,32.0126,70806.0
2015-08-19 13:30:00,45.52,45.58,45.52,45.56,179683.0,32.0126,32.0548,32.0126,32.0407,179683.0
2015-08-19 13:40:00,45.57,45.69,45.56,45.6,150499.0,32.0477,32.1321,32.0407,32.0688,150499.0
2015-08-19 13:50:00,45.6,45.61,45.46,45.48,97050.0,32.0688,32.0759,31.9704,31.9844,97050.0
2015-08-19 14:00:00,45.49,45.69,45.48,45.66,128656.0,31.9915,32.1321,31.9844,32.111,128656.0
2015-08-19 14:10:00,45.66,45.81,45.66,45.7,118370.0,32.111,32.2165,32.111,32.1392,118370.0
2015-08-19 14:20:00,45.7,45.71,45.6,45.63,76943.0,32.1392,32.1462,32.0688,32.0899,76943.0
2015-08-19 14:30:00,45.63,45.64,45.61,45.62,106045.0,32.0899,32.097,32.0759,32.0829,106045.0
2015-08-19 14:40:00,45.63,45.64,45.53,45.57,113692.0,32.0899,32.097,32.0196,32.0477,113692.0
2015-08-19 14:50:00,45.57,45.58,45.43,45.49,91953.0,32.0477,32.0548,31.9493,31.9915,91953.0
2015-08-19 15:00:00,45.48,45.49,45.38,45.42,136788.0,31.9844,31.9915,31.9141,31.9422,136788.0
2015-08-19 15:10:00,45.43,45.44,45.37,45.41,188076.0,31.9493,31.9563,31.9071,31.9352,188076.0
2015-08-19 15:20:00,45.41,45.46,45.39,45.43,134358.0,31.9352,31.9704,31.9212,31.9493,134358.0
2015-08-19 15:30:00,45.43,45.46,45.37,45.4,171142.0,31.9493,31.9704,31.9071,31.9282,171142.0
2015-08-19 15:40:00,45.39,45.48,45.38,45.48,277697.0,31.9212,31.9844,31.9141,31.9844,277697.0
2015-08-19 15:50:00,45.47,45.49,45.34,45.34,520183.0,31.9774,31.9915,31.886,31.886,520183.0
2015-08-20 09:30:00,44.73,44.9,44.61,44.78,237316.0,31.457,31.5766,31.3726,31.4922,237316.0
2015-08-20 09:40:00,44.77,44.87,44.6,44.61,219983.0,31.4851,31.5555,31.3656,31.3726,219983.0
2015-08-20 09:50:00,44.61,44.63,44.5,44.5,273238.0,31.3726,31.3867,31.2952,31.2952,273238.0
2015-08-20 10:00:00,44.51,44.51,44.37,44.43,291804.0,31.3023,31.3023,31.2038,31.246,291804.0
2015-08-20 10:10:00,44.42,44.5,44.37,44.38,246567.0,31.239,31.2952,31.2038,31.2109,246567.0
2015-08-20 10:20:00,44.38,44.4,44.31,44.35,184182.0,31.2109,31.2249,31.1616,31.1898,184182.0
2015-08-20 10:30:00,44.35,44.44,44.32,44.4,198039.0,31.1898,31.2531,31.1687,31.2249,198039.0
2015-08-20 10:40:00,44.4,44.4,44.32,44.35,138612.0,31.2249,31.2249,31.1687,31.1898,138612.0
2015-08-20 10:50:00,44.34,44.53,44.34,44.46,149728.0,31.1827,31.3163,31.1827,31.2671,149728.0
2015-08-20 11:00:00,44.45,44.5,44.39,44.4,145735.0,31.2601,31.2952,31.2179,31.2249,145735.0
2015-08-20 11:10:00,44.4,44.42,44.32,44.32,112921.0,31.2249,31.239,31.1687,31.1687,112921.0
2015-08-20 11:20:00,44.33,44.48,44.32,44.45,111362.0,31.1757,31.2812,31.1687,31.2601,111362.0
2015-08-20 11:30:00,44.45,44.47,44.38,44.38,125906.0,31.2601,31.2741,31.2109,31.2109,125906.0
2015-08-20 11:40:00,44.39,44.46,44.37,44.45,119091.0,31.2179,31.2671,31.2038,31.2601,119091.0
2015-08-20 11:50:00,44.45,44.53,44.42,44.53,125536.0,31.2601,31.3163,31.239,31.3163,125536.0
2015-08-20 12:00:00,44.53,44.53,44.42,44.48,98283.0,31.3163,31.3163,31.239,31.2812,98283.0
2015-08-20 12:10:00,44.47,44.51,44.4,44.45,154145.0,31.2741,31.3023,31.2249,31.2601,154145.0
2015-08-20 12:20:00,44.46,44.46,44.39,44.41,118427.0,31.2671,31.2671,31.2179,31.232,118427.0
2015-08-20 12:30:00,44.4,44.47,44.39,44.42,101487.0,31.2249,31.2741,31.2179,31.239,101487.0
2015-08-20 12:40:00,44.42,44.43,44.33,44.38,84833.0,31.239,31.246,31.1757,31.2109,84833.0
2015-08-20 12:50:00,44.39,44.39,44.3,44.36,86091.0,31.2179,31.2179,31.1546,31.1968,86091.0
2015-08-20 13:00:00,44.36,44.38,44.33,44.34,63095.0,31.1968,31.2109,31.1757,31.1827,63095.0
2015-08-20 13:10:00,44.35,44.4,44.33,44.4,105876.0,31.1898,31.2249,31.1757,31.2249,105876.0
2015-08-20 13:20:00,44.39,44.46,44.39,44.44,154346.0,31.2179,31.2671,31.2179,31.2531,154346.0
2015-08-20 13:30:00,44.43,44.45,44.4,44.43,60039.0,31.246,31.2601,31.2249,31.246,60039.0
2015-08-20 13:40:00,44.42,44.47,44.36,44.47,140103.0,31.239,31.2741,31.1968,31.2741,140103.0
2015-08-20 13:50:00,44.47,44.54,44.47,44.53,98529.0,31.2741,31.3234,31.2741,31.3163,98529.0
2015-08-20 14:00:00,44.53,44.53,44.42,44.45,67843.0,31.3163,31.3163,31.239,31.2601,67843.0
2015-08-20 14:10:00,44.45,44.48,44.42,44.46,123752.0,31.2601,31.2812,31.239,31.2671,123752.0
2015-08-20 14:20:00,44.46,44.5,44.42,44.42,88298.0,31.2671,31.2952,31.239,31.239,88298.0
2015-08-20 14:30:00,44.42,44.44,44.35,44.37,135105.0,31.239,31.2531,31.1898,31.2038,135105.0
2015-08-20 14:40:00,44.37,44.37,44.27,44.27,108561.0,31.2038,31.2038,31.1335,31.1335,108561.0
2015-08-20 14:50:00,44.28,44.36,44.27,44.29,94643.0,31.1405,31.1968,31.1335,31.1476,94643.0
2015-08-20 15:00:00,44.29,44.33,44.26,44.3,126193.0,31.1476,31.1757,31.1265,31.1546,126193.0
2015-08-20 15:10:00,44.3,44.32,44.23,44.24,197510.0,31.1546,31.1687,31.1054,31.1124,197510.0
2015-08-20 15:20:00,44.24,44.31,44.23,44.3,131523.0,31.1124,31.1616,31.1054,31.1546,131523.0
2015-08-20 15:30:00,44.31,44.36,44.26,44.27,288317.0,31.1616,31.1968,31.1265,31.1335,288317.0
2015-08-20 15:40:00,44.26,44.3,44.21,44.22,347401.0,31.1265,31.1546,31.0913,31.0983,347401.0
2015-08-20 15:50:00,44.22,44.22,44.1,44.11,900121.0,31.0983,31.0983,31.0139,31.021,900121.0
2015-08-21 09:30:00,43.64,43.82,43.62,43.74,890740.0,30.6904,30.817,30.6764,30.7608,890740.0
2015-08-21 09:40:00,43.74,43.76,43.56,43.62,199637.0,30.7608,30.7748,30.6342,30.6764,199637.0
2015-08-21 09:50:00,43.62,43.67,43.56,43.66,175832.0,30.6764,30.7115,30.6342,30.7045,175832.0
2015-08-21 10:00:00,43.65,43.79,43.64,43.69,209765.0,30.6975,30.7959,30.6904,30.7256,209765.0
2015-08-21 10:10:00,43.68,43.69,43.54,43.55,137730.0,30.7186,30.7256,30.6201,30.6271,137730.0
2015-08-21 10:20:00,43.55,43.63,43.52,43.52,148595.0,30.6271,30.6834,30.606,30.606,148595.0
2015-08-21 10:30:00,43.53,43.57,43.41,43.45,211498.0,30.6131,30.6412,30.5287,30.5568,211498.0
2015-08-21 10:40:00,43.45,43.59,43.45,43.49,155430.0,30.5568,30.6553,30.5568,30.585,155430.0
2015-08-21 10:50:00,43.49,43.52,43.38,43.43,134889.0,30.585,30.606,30.5076,30.5428,134889.0
2015-08-21 11:00:00,43.43,43.45,43.3,43.31,95545.0,30.5428,30.5568,30.4513,30.4584,95545.0
2015-08-21 11:10:00,43.31,43.31,43.19,43.29,145765.0,30.4584,30.4584,30.374,30.4443,145765.0
2015-08-21 11:20:00,43.29,43.3,43.19,43.25,133148.0,30.4443,30.4513,30.374,30.4162,133148.0
2015-08-21 11:30:00,43.25,43.28,43.09,43.09,153473.0,30.4162,30.4373,30.3036,30.3036,153473.0
2015-08-21 11:40:00,43.1,43.27,43.09,43.27,265902.0,30.3107,30.4302,30.3036,30.4302,265902.0
2015-08-21 11:50:00,43.26,43.38,43.25,43.36,111453.0,30.4232,30.5076,30.4162,30.4935,111453.0
2015-08-21 12:00:00,43.35,43.48,43.33,43.46,160721.0,30.4865,30.5779,30.4724,30.5639,160721.0
2015-08-21 12:10:00,43.46,43.5,43.35,43.4,102150.0,30.5639,30.592,30.4865,30.5217,102150.0
2015-08-21 12:20:00,43.4,43.42,43.35,43.36,125034.0,30.5217,30.5357,30.4865,30.4935,125034.0
2015-08-21 12:30:00,43.36,43.45,43.36,43.43,115762.0,30.4935,30.5568,30.4935,30.5428,115762.0
2015-08-21 12:40:00,43.43,43.43,43.34,43.39,160671.0,30.5428,30.5428,30.4795,30.5146,160671.0
2015-08-21 12:50:00,43.39,43.4,43.25,43.25,133331.0,30.5146,30.5217,30.4162,30.4162,133331.0
2015-08-21 13:00:00,43.25,43.31,43.21,43.24,166794.0,30.4162,30.4584,30.388,30.4091,166794.0
2015-08-21 13:10:00,43.25,43.29,43.22,43.28,98603.0,30.4162,30.4443,30.3951,30.4373,98603.0
2015-08-21 13:20:00,43.28,43.43,43.27,43.43,121110.0,30.4373,30.5428,30.4302,30.5428,121110.0
2015-08-21 13:30:00,43.43,43.49,43.33,43.49,167506.0,30.5428,30.585,30.4724,30.585,167506.0
2015-08-21 13:40:00,43.48,43.55,43.44,43.45,108901.0,30.5779,30.6271,30.5498,30.5568,108901.0
2015-08-21 13:50:00,43.45,43.56,43.38,43.55,182055.0,30.5568,30.6342,30.5076,30.6271,182055.0
2015-08-21 14:00:00,43.55,43.62,43.47,43.51,247002.0,30.6271,30.6764,30.5709,30.599,247002.0
2015-08-21 14:10:00,43.5,43.5,43.35,43.37,118322.0,30.592,30.592,30.4865,30.5006,118322.0
2015-08-21 14:20:00,43.37,43.4,43.29,43.34,96227.0,30.5006,30.5217,30.4443,30.4795,96227.0
2015-08-21 14:30:00,43.34,43.37,43.22,43.22,153035.0,30.4795,30.5006,30.3951,30.3951,153035.0
2015-08-21 14:40:00,43.23,43.25,43.1,43.11,129187.0,30.4021,30.4162,30.3107,30.3177,129187.0
2015-08-21 14:50:00,43.1,43.12,43.05,43.08,188350.0,30.3107,30.3247,30.2755,30.2966,188350.0
2015-08-21 15:00:00,43.08,43.14,43.0,43.01,209023.0,30.2966,30.3388,30.2404,30.2474,209023.0
2015-08-21 15:10:00,43.01,43.08,42.86,43.07,372333.0,30.2474,30.2966,30.1419,30.2896,372333.0
2015-08-21 15:20:00,43.06,43.09,42.98,43.02,251845.0,30.2825,30.3036,30.2263,30.2544,251845.0
2015-08-21 15:30:00,43.02,43.03,42.85,42.94,378020.0,30.2544,30.2614,30.1349,30.1982,378020.0
2015-08-21 15:40:00,42.95,43.09,42.93,43.09,553699.0,30.2052,30.3036,30.1911,30.3036,553699.0
2015-08-21 15:50:00,43.08,43.13,42.76,42.78,1232285.0,30.2966,30.3318,30.0716,30.0856,1232285.0
2015-08-24 09:30:00,40.32,40.5,38.8,40.5,642888.0,28.3556,28.4822,27.2866,28.4822,642888.0
2015-08-24 09:40:00,40.5,41.16,40.34,40.51,710588.0,28.4822,28.9463,28.3697,28.4892,710588.0
2015-08-24 09:50:00,40.5,40.94,40.42,40.9,424200.0,28.4822,28.7916,28.4259,28.7635,424200.0
2015-08-24 10:00:00,40.9,41.26,40.77,41.21,536646.0,28.7635,29.0167,28.6721,28.9815,536646.0
2015-08-24 10:10:00,41.18,41.42,41.13,41.32,500123.0,28.9604,29.1292,28.9252,29.0589,500123.0
2015-08-24 10:20:00,41.32,41.61,41.25,41.26,473052.0,29.0589,29.2628,29.0096,29.0167,473052.0
2015-08-24 10:30:00,41.26,41.42,41.02,41.34,388177.0,29.0167,29.1292,28.8479,29.0729,388177.0
2015-08-24 10:40:00,41.32,41.39,41.02,41.35,375757.0,29.0589,29.1081,28.8479,29.08,375757.0
2015-08-24 10:50:00,41.35,41.45,41.21,41.3,352505.0,29.08,29.1503,28.9815,29.0448,352505.0
2015-08-24 11:00:00,41.3,41.37,40.99,41.03,287049.0,29.0448,29.094,28.8268,28.8549,287049.0
2015-08-24 11:10:00,41.04,41.04,40.85,40.91,271456.0,28.862,28.862,28.7283,28.7705,271456.0
2015-08-24 11:20:00,40.92,40.94,40.79,40.86,234276.0,28.7776,28.7916,28.6861,28.7354,234276.0
2015-08-24 11:30:00,40.85,41.18,40.82,41.15,222326.0,28.7283,28.9604,28.7072,28.9393,222326.0
2015-08-24 11:40:00,41.15,41.39,41.09,41.38,312862.0,28.9393,29.1081,28.8971,29.1011,312862.0
2015-08-24 11:50:00,41.37,41.71,41.37,41.67,372289.0,29.094,29.3331,29.094,29.305,372289.0
2015-08-24 12:00:00,41.66,41.68,41.45,41.62,374617.0,29.298,29.312,29.1503,29.2698,374617.0
2015-08-24 12:10:00,41.62,41.77,41.57,41.67,446987.0,29.2698,29.3753,29.2347,29.305,446987.0
2015-08-24 12:20:00,41.67,41.85,41.61,41.82,307577.0,29.305,29.4316,29.2628,29.4105,307577.0
2015-08-24 12:30:00,41.81,41.9,41.74,41.85,450645.0,29.4035,29.4668,29.3542,29.4316,450645.0
2015-08-24 12:40:00,41.86,41.9,41.73,41.75,468362.0,29.4386,29.4668,29.3472,29.3613,468362.0
2015-08-24 12:50:00,41.75,41.97,41.74,41.84,437249.0,29.3613,29.516,29.3542,29.4246,437249.0
2015-08-24 13:00:00,41.84,41.96,41.84,41.95,143516.0,29.4246,29.509,29.4246,29.5019,143516.0
2015-08-24 13:10:00,41.95,41.97,41.86,41.94,177635.0,29.5019,29.516,29.4386,29.4949,177635.0
2015-08-24 13:20:00,41.93,41.94,41.74,41.78,369296.0,29.4879,29.4949,29.3542,29.3824,369296.0
2015-08-24 13:30:00,41.78,41.79,41.54,41.54,192422.0,29.3824,29.3894,29.2136,29.2136,192422.0
2015-08-24 13:40:00,41.54,41.74,41.52,41.69,299124.0,29.2136,29.3542,29.1995,29.3191,299124.0
2015-08-24 13:50:00,41.69,41.69,41.46,41.47,285411.0,29.3191,29.3191,29.1573,29.1644,285411.0
2015-08-24 14:00:00,41.47,41.5,41.33,41.35,284227.0,29.1644,29.1855,29.0659,29.08,284227.0
2015-08-24 14:10:00,41.34,41.39,41.15,41.37,344763.0,29.0729,29.1081,28.9393,29.094,344763.0
2015-08-24 14:20:00,41.37,41.42,41.28,41.3,368993.0,29.094,29.1292,29.0307,29.0448,368993.0
2015-08-24 14:30:00,41.31,41.45,41.28,41.37,233791.0,29.0518,29.1503,29.0307,29.094,233791.0
2015-08-24 14:40:00,41.37,41.38,41.19,41.23,349833.0,29.094,29.1011,28.9674,28.9956,349833.0
2015-08-24 14:50:00,41.23,41.25,40.79,40.81,647678.0,28.9956,29.0096,28.6861,28.7002,647678.0
2015-08-24 15:00:00,40.81,40.92,40.61,40.92,478429.0,28.7002,28.7776,28.5596,28.7776,478429.0
2015-08-24 15:10:00,40.92,40.92,40.72,40.74,472229.0,28.7776,28.7776,28.6369,28.651,472229.0
2015-08-24 15:20:00,40.75,40.78,40.54,40.62,760332.0,28.658,28.6791,28.5103,28.5666,760332.0
2015-08-24 15:30:00,40.62,41.19,40.52,41.16,741170.0,28.5666,28.9674,28.4963,28.9463,741170.0
2015-08-24 15:40:00,41.16,41.48,41.0,41.1,1067260.0,28.9463,29.1714,28.8338,28.9041,1067260.0
2015-08-24 15:50:00,41.11,41.28,40.74,40.76,1321311.0,28.9112,29.0307,28.651,28.665,1321311.0
2015-08-25 09:30:00,42.04,42.14,41.7,41.96,727795.0,29.5652,29.6355,29.3261,29.509,727795.0
2015-08-25 09:40:00,41.95,42.13,41.71,41.73,477082.0,29.5019,29.6285,29.3331,29.3472,477082.0
2015-08-25 09:50:00,41.73,41.81,41.59,41.7,268160.0,29.3472,29.4035,29.2487,29.3261,268160.0
2015-08-25 10:00:00,41.7,41.76,41.58,41.66,381575.0,29.3261,29.3683,29.2417,29.298,381575.0
2015-08-25 10:10:00,41.66,41.83,41.56,41.69,250015.0,29.298,29.4175,29.2277,29.3191,250015.0
2015-08-25 10:20:00,41.69,41.73,41.48,41.52,417354.0,29.3191,29.3472,29.1714,29.1995,417354.0
2015-08-25 10:30:00,41.52,41.52,41.4,41.47,129792.0,29.1995,29.1995,29.1151,29.1644,129792.0
2015-08-25 10:40:00,41.47,41.56,41.45,41.51,164289.0,29.1644,29.2277,29.1503,29.1925,164289.0
2015-08-25 10:50:00,41.51,41.54,41.44,41.47,147300.0,29.1925,29.2136,29.1433,29.1644,147300.0
2015-08-25 11:00:00,41.47,41.64,41.47,41.62,189062.0,29.1644,29.2839,29.1644,29.2698,189062.0
2015-08-25 11:10:00,41.62,41.83,41.61,41.77,266520.0,29.2698,29.4175,29.2628,29.3753,266520.0
2015-08-25 11:20:00,41.78,41.89,41.77,41.77,320401.0,29.3824,29.4597,29.3753,29.3753,320401.0
2015-08-25 11:30:00,41.77,41.79,41.69,41.71,130891.0,29.3753,29.3894,29.3191,29.3331,130891.0
2015-08-25 11:40:00,41.71,41.75,41.63,41.75,121118.0,29.3331,29.3613,29.2769,29.3613,121118.0
2015-08-25 11:50:00,41.75,41.76,41.57,41.59,146815.0,29.3613,29.3683,29.2347,29.2487,146815.0
2015-08-25 12:00:00,41.59,41.7,41.59,41.67,169190.0,29.2487,29.3261,29.2487,29.305,169190.0
2015-08-25 12:10:00,41.67,41.75,41.6,41.6,185489.0,29.305,29.3613,29.2558,29.2558,185489.0
2015-08-25 12:20:00,41.6,41.7,41.6,41.64,223350.0,29.2558,29.3261,29.2558,29.2839,223350.0
2015-08-25 12:30:00,41.63,41.76,41.59,41.61,152416.0,29.2769,29.3683,29.2487,29.2628,152416.0
2015-08-25 12:40:00,41.61,41.68,41.43,41.53,602270.0,29.2628,29.312,29.1362,29.2066,602270.0
2015-08-25 12:50:00,41.53,41.57,41.39,41.41,135946.0,29.2066,29.2347,29.1081,29.1222,135946.0
2015-08-25 13:00:00,41.4,41.47,41.17,41.37,463752.0,29.1151,29.1644,28.9534,29.094,463752.0
2015-08-25 13:10:00,41.37,41.4,41.25,41.26,155290.0,29.094,29.1151,29.0096,29.0167,155290.0
2015-08-25 13:20:00,41.26,41.32,41.0,41.03,301620.0,29.0167,29.0589,28.8338,28.8549,301620.0
2015-08-25 13:30:00,41.02,41.2,41.01,41.17,210542.0,28.8479,28.9745,28.8409,28.9534,210542.0
2015-08-25 13:40:00,41.17,41.17,41.01,41.08,165682.0,28.9534,28.9534,28.8409,28.8901,165682.0
2015-08-25 13:50:00,41.07,41.2,41.05,41.15,144010.0,28.8831,28.9745,28.869,28.9393,144010.0
2015-08-25 14:00:00,41.14,41.16,41.05,41.06,121802.0,28.9323,28.9463,28.869,28.876,121802.0
2015-08-25 14:10:00,41.06,41.13,41.01,41.11,144204.0,28.876,28.9252,28.8409,28.9112,144204.0
2015-08-25 14:20:00,41.11,41.19,41.07,41.07,213546.0,28.9112,28.9674,28.8831,28.8831,213546.0
2015-08-25 14:30:00,41.08,41.15,40.97,40.99,237144.0,28.8901,28.9393,28.8127,28.8268,237144.0
2015-08-25 14:40:00,41.0,41.08,40.94,41.08,239855.0,28.8338,28.8901,28.7916,28.8901,239855.0
2015-08-25 14:50:00,41.09,41.18,41.02,41.04,234565.0,28.8971,28.9604,28.8479,28.862,234565.0
2015-08-25 15:00:00,41.04,41.08,40.83,40.89,325368.0,28.862,28.8901,28.7143,28.7565,325368.0
2015-08-25 15:10:00,40.89,40.93,40.66,40.67,412905.0,28.7565,28.7846,28.5947,28.6017,412905.0
2015-08-25 15:20:00,40.67,40.74,40.51,40.54,601288.0,28.6017,28.651,28.4892,28.5103,601288.0
2015-08-25 15:30:00,40.53,40.6,40.19,40.22,1130283.0,28.5033,28.5525,28.2642,28.2853,1130283.0
2015-08-25 15:40:00,40.2,40.32,39.84,39.93,1333582.0,28.2712,28.3556,28.018,28.0813,1333582.0
2015-08-25 15:50:00,39.93,40.23,39.72,39.76,1929797.0,28.0813,28.2923,27.9336,27.9618,1929797.0
2015-08-26 09:30:00,40.66,41.0,40.66,40.73,705174.0,28.5947,28.8338,28.5947,28.6439,705174.0
2015-08-26 09:40:00,40.73,40.8,40.52,40.79,386587.0,28.6439,28.6932,28.4963,28.6861,386587.0
2015-08-26 09:50:00,40.79,40.79,40.44,40.67,444098.0,28.6861,28.6861,28.44,28.6017,444098.0
2015-08-26 10:00:00,40.67,40.87,40.61,40.75,274740.0,28.6017,28.7424,28.5596,28.658,274740.0
2015-08-26 10:10:00,40.75,40.82,40.38,40.41,423595.0,28.658,28.7072,28.3978,28.4189,423595.0
2015-08-26 10:20:00,40.4,40.67,40.36,40.63,263916.0,28.4119,28.6017,28.3837,28.5736,263916.0
2015-08-26 10:30:00,40.64,40.77,40.52,40.54,328380.0,28.5806,28.6721,28.4963,28.5103,328380.0
2015-08-26 10:40:00,40.55,40.55,40.38,40.44,289450.0,28.5174,28.5174,28.3978,28.44,289450.0
2015-08-26 10:50:00,40.45,40.6,40.41,40.44,160477.0,28.447,28.5525,28.4189,28.44,160477.0
2015-08-26 11:00:00,40.44,40.46,40.29,40.34,185319.0,28.44,28.4541,28.3345,28.3697,185319.0
2015-08-26 11:10:00,40.35,40.43,40.26,40.4,180005.0,28.3767,28.433,28.3134,28.4119,180005.0
2015-08-26 11:20:00,40.41,40.5,40.36,40.37,201068.0,28.4189,28.4822,28.3837,28.3908,201068.0
2015-08-26 11:30:00,40.37,40.43,40.14,40.15,222276.0,28.3908,28.433,28.229,28.236,222276.0
2015-08-26 11:40:00,40.14,40.39,40.13,40.35,326387.0,28.229,28.4048,28.222,28.3767,326387.0
2015-08-26 11:50:00,40.35,40.46,40.34,40.43,270776.0,28.3767,28.4541,28.3697,28.433,270776.0
2015-08-26 12:00:00,40.42,40.48,40.34,40.42,258865.0,28.4259,28.4681,28.3697,28.4259,258865.0
2015-08-26 12:10:00,40.42,40.53,40.38,40.51,175877.0,28.4259,28.5033,28.3978,28.4892,175877.0
2015-08-26 12:20:00,40.51,40.53,40.39,40.43,218287.0,28.4892,28.5033,28.4048,28.433,218287.0
2015-08-26 12:30:00,40.42,40.42,40.31,40.32,227690.0,28.4259,28.4259,28.3486,28.3556,227690.0
2015-08-26 12:40:00,40.32,40.46,40.29,40.44,197785.0,28.3556,28.4541,28.3345,28.44,197785.0
2015-08-26 12:50:00,40.43,40.6,40.4,40.6,180402.0,28.433,28.5525,28.4119,28.5525,180402.0
2015-08-26 13:00:00,40.61,40.68,40.48,40.52,261869.0,28.5596,28.6088,28.4681,28.4963,261869.0
2015-08-26 13:10:00,40.53,40.61,40.48,40.53,116861.0,28.5033,28.5596,28.4681,28.5033,116861.0
2015-08-26 13:20:00,40.53,40.73,40.53,40.71,181302.0,28.5033,28.6439,28.5033,28.6299,181302.0
2015-08-26 13:30:00,40.71,40.91,40.64,40.87,349022.0,28.6299,28.7705,28.5806,28.7424,349022.0
2015-08-26 13:40:00,40.87,40.9,40.71,40.77,200812.0,28.7424,28.7635,28.6299,28.6721,200812.0
2015-08-26 13:50:00,40.77,40.91,40.75,40.9,207691.0,28.6721,28.7705,28.658,28.7635,207691.0
2015-08-26 14:00:00,40.89,40.95,40.78,40.88,221871.0,28.7565,28.7987,28.6791,28.7494,221871.0
2015-08-26 14:10:00,40.89,40.92,40.6,40.63,173567.0,28.7565,28.7776,28.5525,28.5736,173567.0
2015-08-26 14:20:00,40.64,40.73,40.61,40.7,124027.0,28.5806,28.6439,28.5596,28.6228,124027.0
2015-08-26 14:30:00,40.71,40.84,40.69,40.82,185245.0,28.6299,28.7213,28.6158,28.7072,185245.0
2015-08-26 14:40:00,40.81,41.05,40.81,40.88,250275.0,28.7002,28.869,28.7002,28.7494,250275.0
2015-08-26 14:50:00,40.88,40.97,40.83,40.96,258866.0,28.7494,28.8127,28.7143,28.8057,258866.0
2015-08-26 15:00:00,40.94,41.13,40.86,41.12,279658.0,28.7916,28.9252,28.7354,28.9182,279658.0
2015-08-26 15:10:00,41.12,41.29,41.11,41.26,374262.0,28.9182,29.0378,28.9112,29.0167,374262.0
2015-08-26 15:20:00,41.27,41.34,41.12,41.16,345763.0,29.0237,29.0729,28.9182,28.9463,345763.0
2015-08-26 15:30:00,41.17,41.34,41.16,41.17,415960.0,28.9534,29.0729,28.9463,28.9534,415960.0
2015-08-26 15:40:00,41.17,41.48,41.16,41.33,505257.0,28.9534,29.1714,28.9463,29.0659,505257.0
2015-08-26 15:50:00,41.33,41.46,41.27,41.41,874252.0,29.0659,29.1573,29.0237,29.1222,874252.0
2015-08-27 09:30:00,41.89,42.02,41.72,41.95,420747.0,29.4597,29.5512,29.3402,29.5019,420747.0
2015-08-27 09:40:00,41.95,42.14,41.9,42.02,303986.0,29.5019,29.6355,29.4668,29.5512,303986.0
2015-08-27 09:50:00,42.02,42.08,41.89,41.96,182749.0,29.5512,29.5933,29.4597,29.509,182749.0
2015-08-27 10:00:00,41.96,41.97,41.81,41.92,201079.0,29.509,29.516,29.4035,29.4808,201079.0
2015-08-27 10:10:00,41.93,41.99,41.84,41.9,148856.0,29.4879,29.5301,29.4246,29.4668,148856.0
2015-08-27 10:20:00,41.9,41.95,41.83,41.85,141888.0,29.4668,29.5019,29.4175,29.4316,141888.0
2015-08-27 10:30:00,41.85,41.97,41.8,41.95,128276.0,29.4316,29.516,29.3964,29.5019,128276.0
2015-08-27 10:40:00,41.96,42.2,41.96,42.18,157538.0,29.509,29.6777,29.509,29.6637,157538.0
2015-08-27 10:50:00,42.18,42.26,42.16,42.23,137963.0,29.6637,29.7199,29.6496,29.6988,137963.0
2015-08-27 11:00:00,42.23,42.37,42.2,42.3,143502.0,29.6988,29.7973,29.6777,29.7481,143502.0
2015-08-27 11:10:00,42.3,42.33,42.26,42.31,147027.0,29.7481,29.7692,29.7199,29.7551,147027.0
2015-08-27 11:20:00,42.31,42.34,42.2,42.23,137084.0,29.7551,29.7762,29.6777,29.6988,137084.0
2015-08-27 11:30:00,42.24,42.27,42.16,42.18,114302.0,29.7059,29.727,29.6496,29.6637,114302.0
2015-08-27 11:40:00,42.17,42.27,42.17,42.27,136684.0,29.6566,29.727,29.6566,29.727,136684.0
2015-08-27 11:50:00,42.27,42.31,42.24,42.29,114469.0,29.727,29.7551,29.7059,29.741,114469.0
2015-08-27 12:00:00,42.29,42.5,42.27,42.41,145774.0,29.741,29.8887,29.727,29.8254,145774.0
2015-08-27 12:10:00,42.41,42.43,42.36,42.4,60459.0,29.8254,29.8395,29.7903,29.8184,60459.0
2015-08-27 12:20:00,42.4,42.4,42.33,42.37,66390.0,29.8184,29.8184,29.7692,29.7973,66390.0
2015-08-27 12:30:00,42.38,42.42,42.33,42.39,52887.0,29.8043,29.8325,29.7692,29.8114,52887.0
2015-08-27 12:40:00,42.4,42.4,42.3,42.36,58392.0,29.8184,29.8184,29.7481,29.7903,58392.0
2015-08-27 12:50:00,42.37,42.49,42.35,42.47,77314.0,29.7973,29.8817,29.7832,29.8676,77314.0
2015-08-27 13:00:00,42.47,42.51,42.43,42.48,57179.0,29.8676,29.8958,29.8395,29.8747,57179.0
2015-08-27 13:10:00,42.49,42.58,42.49,42.55,165294.0,29.8817,29.945,29.8817,29.9239,165294.0
2015-08-27 13:20:00,42.54,42.62,42.52,42.56,131878.0,29.9168,29.9731,29.9028,29.9309,131878.0
2015-08-27 13:30:00,42.57,42.62,42.46,42.46,165422.0,29.9379,29.9731,29.8606,29.8606,165422.0
2015-08-27 13:40:00,42.47,42.55,42.44,42.5,106017.0,29.8676,29.9239,29.8465,29.8887,106017.0
2015-08-27 13:50:00,42.5,42.6,42.45,42.59,98614.0,29.8887,29.959,29.8536,29.952,98614.0
2015-08-27 14:00:00,42.61,42.63,42.52,42.52,118564.0,29.9661,29.9801,29.9028,29.9028,118564.0
2015-08-27 14:10:00,42.52,42.58,42.39,42.45,136462.0,29.9028,29.945,29.8114,29.8536,136462.0
2015-08-27 14:20:00,42.45,42.49,42.26,42.31,229535.0,29.8536,29.8817,29.7199,29.7551,229535.0
2015-08-27 14:30:00,42.31,42.46,42.28,42.46,218506.0,29.7551,29.8606,29.734,29.8606,218506.0
2015-08-27 14:40:00,42.45,42.45,42.24,42.25,274983.0,29.8536,29.8536,29.7059,29.7129,274983.0
2015-08-27 14:50:00,42.25,42.32,42.05,42.08,636953.0,29.7129,29.7621,29.5723,29.5933,636953.0
2015-08-27 15:00:00,42.08,42.2,41.9,42.13,458849.0,29.5933,29.6777,29.4668,29.6285,458849.0
2015-08-27 15:10:00,42.12,42.25,42.03,42.17,401919.0,29.6215,29.7129,29.5582,29.6566,401919.0
2015-08-27 15:20:00,42.16,42.24,41.98,42.21,453591.0,29.6496,29.7059,29.523,29.6848,453591.0
2015-08-27 15:30:00,42.22,42.3,42.09,42.16,393769.0,29.6918,29.7481,29.6004,29.6496,393769.0
2015-08-27 15:40:00,42.15,42.41,42.13,42.4,568857.0,29.6426,29.8254,29.6285,29.8184,568857.0
2015-08-27 15:50:00,42.41,42.59,42.34,42.57,964661.0,29.8254,29.952,29.7762,29.9379,964661.0
2015-08-28 09:30:00,42.43,42.74,42.4,42.55,324082.0,29.8395,30.0575,29.8184,29.9239,324082.0
2015-08-28 09:40:00,42.56,42.56,42.34,42.38,173408.0,29.9309,29.9309,29.7762,29.8043,173408.0
2015-08-28 09:50:00,42.37,42.56,42.35,42.53,171357.0,29.7973,29.9309,29.7832,29.9098,171357.0
2015-08-28 10:00:00,42.54,42.6,42.38,42.42,148724.0,29.9168,29.959,29.8043,29.8325,148724.0
2015-08-28 10:10:00,42.43,42.55,42.39,42.5,119393.0,29.8395,29.9239,29.8114,29.8887,119393.0
2015-08-28 10:20:00,42.5,42.58,42.42,42.54,87111.0,29.8887,29.945,29.8325,29.9168,87111.0
2015-08-28 10:30:00,42.53,42.61,42.51,42.55,92450.0,29.9098,29.9661,29.8958,29.9239,92450.0
2015-08-28 10:40:00,42.54,42.59,42.46,42.51,106995.0,29.9168,29.952,29.8606,29.8958,106995.0
2015-08-28 10:50:00,42.51,42.59,42.5,42.52,65962.0,29.8958,29.952,29.8887,29.9028,65962.0
2015-08-28 11:00:00,42.52,42.59,42.5,42.52,79363.0,29.9028,29.952,29.8887,29.9028,79363.0
2015-08-28 11:10:00,42.53,42.58,42.49,42.52,78941.0,29.9098,29.945,29.8817,29.9028,78941.0
2015-08-28 11:20:00,42.52,42.62,42.52,42.6,79951.0,29.9028,29.9731,29.9028,29.959,79951.0
2015-08-28 11:30:00,42.6,42.66,42.55,42.55,106089.0,29.959,30.0012,29.9239,29.9239,106089.0
2015-08-28 11:40:00,42.55,42.56,42.44,42.46,96623.0,29.9239,29.9309,29.8465,29.8606,96623.0
2015-08-28 11:50:00,42.45,42.48,42.38,42.42,159958.0,29.8536,29.8747,29.8043,29.8325,159958.0
2015-08-28 12:00:00,42.43,42.49,42.39,42.4,130653.0,29.8395,29.8817,29.8114,29.8184,130653.0
2015-08-28 12:10:00,42.41,42.53,42.39,42.51,118817.0,29.8254,29.9098,29.8114,29.8958,118817.0
2015-08-28 12:20:00,42.51,42.56,42.5,42.53,73684.0,29.8958,29.9309,29.8887,29.9098,73684.0
2015-08-28 12:30:00,42.53,42.6,42.53,42.55,44019.0,29.9098,29.959,29.9098,29.9239,44019.0
2015-08-28 12:40:00,42.55,42.58,42.5,42.55,64723.0,29.9239,29.945,29.8887,29.9239,64723.0
2015-08-28 12:50:00,42.55,42.56,42.52,42.53,62592.0,29.9239,29.9309,29.9028,29.9098,62592.0
2015-08-28 13:00:00,42.52,42.54,42.5,42.51,53444.0,29.9028,29.9168,29.8887,29.8958,53444.0
2015-08-28 13:10:00,42.51,42.53,42.48,42.49,62081.0,29.8958,29.9098,29.8747,29.8817,62081.0
2015-08-28 13:20:00,42.49,42.51,42.38,42.38,117700.0,29.8817,29.8958,29.8043,29.8043,117700.0
2015-08-28 13:30:00,42.38,42.45,42.32,42.33,102400.0,29.8043,29.8536,29.7621,29.7692,102400.0
2015-08-28 13:40:00,42.32,42.43,42.31,42.41,63605.0,29.7621,29.8395,29.7551,29.8254,63605.0
2015-08-28 13:50:00,42.41,42.48,42.4,42.46,84756.0,29.8254,29.8747,29.8184,29.8606,84756.0
2015-08-28 14:00:00,42.46,42.56,42.45,42.51,110637.0,29.8606,29.9309,29.8536,29.8958,110637.0
2015-08-28 14:10:00,42.52,42.52,42.44,42.47,67714.0,29.9028,29.9028,29.8465,29.8676,67714.0
2015-08-28 14:20:00,42.47,42.53,42.47,42.53,152866.0,29.8676,29.9098,29.8676,29.9098,152866.0
2015-08-28 14:30:00,42.54,42.57,42.45,42.52,80955.0,29.9168,29.9379,29.8536,29.9028,80955.0
2015-08-28 14:40:00,42.52,42.59,42.47,42.56,83289.0,29.9028,29.952,29.8676,29.9309,83289.0
2015-08-28 14:50:00,42.56,42.57,42.48,42.52,89956.0,29.9309,29.9379,29.8747,29.9028,89956.0
2015-08-28 15:00:00,42.52,42.53,42.44,42.49,118374.0,29.9028,29.9098,29.8465,29.8817,118374.0
2015-08-28 15:10:00,42.49,42.5,42.39,42.39,145752.0,29.8817,29.8887,29.8114,29.8114,145752.0
2015-08-28 15:20:00,42.4,42.4,42.33,42.37,139739.0,29.8184,29.8184,29.7692,29.7973,139739.0
2015-08-28 15:30:00,42.36,42.41,42.28,42.32,218663.0,29.7903,29.8254,29.734,29.7621,218663.0
2015-08-28 15:40:00,42.31,42.4,42.26,42.37,273695.0,29.7551,29.8184,29.7199,29.7973,273695.0
2015-08-28 15:50:00,42.38,42.62,42.38,42.58,583398.0,29.8043,29.9731,29.8043,29.945,583398.0
2015-08-31 09:30:00,42.3,42.58,42.27,42.3,316864.0,29.7481,29.945,29.727,29.7481,316864.0
2015-08-31 09:40:00,42.29,42.38,42.22,42.23,110825.0,29.741,29.8043,29.6918,29.6988,110825.0
2015-08-31 09:50:00,42.23,42.37,42.21,42.28,125913.0,29.6988,29.7973,29.6848,29.734,125913.0
2015-08-31 10:00:00,42.28,42.31,42.2,42.28,69663.0,29.734,29.7551,29.6777,29.734,69663.0
2015-08-31 10:10:00,42.28,42.32,42.24,42.29,68262.0,29.734,29.7621,29.7059,29.741,68262.0
2015-08-31 10:20:00,42.29,42.38,42.26,42.37,110339.0,29.741,29.8043,29.7199,29.7973,110339.0
2015-08-31 10:30:00,42.38,42.39,42.32,42.37,165662.0,29.8043,29.8114,29.7621,29.7973,165662.0
2015-08-31 10:40:00,42.37,42.38,42.3,42.32,148644.0,29.7973,29.8043,29.7481,29.7621,148644.0
2015-08-31 10:50:00,42.31,42.39,42.3,42.35,98242.0,29.7551,29.8114,29.7481,29.7832,98242.0
2015-08-31 11:00:00,42.35,42.36,42.23,42.28,94626.0,29.7832,29.7903,29.6988,29.734,94626.0
2015-08-31 11:10:00,42.28,42.32,42.21,42.28,108746.0,29.734,29.7621,29.6848,29.734,108746.0
2015-08-31 11:20:00,42.28,42.37,42.27,42.34,74326.0,29.734,29.7973,29.727,29.7762,74326.0
2015-08-31 11:30:00,42.34,42.35,42.28,42.32,150933.0,29.7762,29.7832,29.734,29.7621,150933.0
2015-08-31 11:40:00,42.32,42.42,42.29,42.32,275892.0,29.7621,29.8325,29.741,29.7621,275892.0
2015-08-31 11:50:00,42.31,42.32,42.25,42.31,110949.0,29.7551,29.7621,29.7129,29.7551,110949.0
2015-08-31 12:00:00,42.31,42.32,42.28,42.28,99322.0,29.7551,29.7621,29.734,29.734,99322.0
2015-08-31 12:10:00,42.28,42.37,42.27,42.36,54840.0,29.734,29.7973,29.727,29.7903,54840.0
2015-08-31 12:20:00,42.36,42.46,42.36,42.46,88524.0,29.7903,29.8606,29.7903,29.8606,88524.0
2015-08-31 12:30:00,42.46,42.48,42.41,42.45,44761.0,29.8606,29.8747,29.8254,29.8536,44761.0
2015-08-31 12:40:00,42.45,42.49,42.42,42.45,41870.0,29.8536,29.8817,29.8325,29.8536,41870.0
2015-08-31 12:50:00,42.46,42.47,42.37,42.37,67275.0,29.8606,29.8676,29.7973,29.7973,67275.0
2015-08-31 13:00:00,42.37,42.41,42.35,42.36,75366.0,29.7973,29.8254,29.7832,29.7903,75366.0
2015-08-31 13:10:00,42.36,42.38,42.33,42.36,47166.0,29.7903,29.8043,29.7692,29.7903,47166.0
2015-08-31 13:20:00,42.36,42.37,42.29,42.32,49366.0,29.7903,29.7973,29.741,29.7621,49366.0
2015-08-31 13:30:00,42.33,42.33,42.25,42.3,60467.0,29.7692,29.7692,29.7129,29.7481,60467.0
2015-08-31 13:40:00,42.29,42.33,42.26,42.26,40229.0,29.741,29.7692,29.7199,29.7199,40229.0
2015-08-31 13:50:00,42.25,42.32,42.24,42.3,43256.0,29.7129,29.7621,29.7059,29.7481,43256.0
2015-08-31 14:00:00,42.29,42.35,42.27,42.28,50648.0,29.741,29.7832,29.727,29.734,50648.0
2015-08-31 14:10:00,42.29,42.29,42.21,42.24,60518.0,29.741,29.741,29.6848,29.7059,60518.0
2015-08-31 14:20:00,42.25,42.32,42.24,42.3,54760.0,29.7129,29.7621,29.7059,29.7481,54760.0
2015-08-31 14:30:00,42.3,42.35,42.27,42.3,59041.0,29.7481,29.7832,29.727,29.7481,59041.0
2015-08-31 14:40:00,42.3,42.34,42.28,42.29,77081.0,29.7481,29.7762,29.734,29.741,77081.0
2015-08-31 14:50:00,42.28,42.3,42.25,42.29,121974.0,29.734,29.7481,29.7129,29.741,121974.0
2015-08-31 15:00:00,42.29,42.42,42.29,42.41,123529.0,29.741,29.8325,29.741,29.8254,123529.0
2015-08-31 15:10:00,42.41,42.42,42.31,42.31,88721.0,29.8254,29.8325,29.7551,29.7551,88721.0
2015-08-31 15:20:00,42.3,42.39,42.3,42.35,142109.0,29.7481,29.8114,29.7481,29.7832,142109.0
2015-08-31 15:30:00,42.35,42.48,42.34,42.37,281320.0,29.7832,29.8747,29.7762,29.7973,281320.0
2015-08-31 15:40:00,42.37,42.53,42.37,42.45,348683.0,29.7973,29.9098,29.7973,29.8536,348683.0
2015-08-31 15:50:00,42.46,42.49,42.34,42.34,701453.0,29.8606,29.8817,29.7762,29.7762,701453.0
2015-09-01 09:30:00,41.34,41.42,41.23,41.36,333803.0,29.0729,29.1292,28.9956,29.087,333803.0
2015-09-01 09:40:00,41.35,41.39,41.14,41.16,375446.0,29.08,29.1081,28.9323,28.9463,375446.0
2015-09-01 09:50:00,41.15,41.27,41.07,41.11,218768.0,28.9393,29.0237,28.8831,28.9112,218768.0
2015-09-01 10:00:00,41.11,41.14,40.99,41.06,265318.0,28.9112,28.9323,28.8268,28.876,265318.0
2015-09-01 10:10:00,41.06,41.09,40.99,41.0,283954.0,28.876,28.8971,28.8268,28.8338,283954.0
2015-09-01 10:20:00,41.01,41.11,40.96,41.07,230950.0,28.8409,28.9112,28.8057,28.8831,230950.0
2015-09-01 10:30:00,41.08,41.13,40.97,41.02,281117.0,28.8901,28.9252,28.8127,28.8479,281117.0
2015-09-01 10:40:00,41.02,41.03,40.87,40.92,191399.0,28.8479,28.8549,28.7424,28.7776,191399.0
2015-09-01 10:50:00,40.92,40.93,40.82,40.9,204403.0,28.7776,28.7846,28.7072,28.7635,204403.0
2015-09-01 11:00:00,40.9,40.93,40.8,40.91,233539.0,28.7635,28.7846,28.6932,28.7705,233539.0
2015-09-01 11:10:00,40.91,41.01,40.9,40.97,250470.0,28.7705,28.8409,28.7635,28.8127,250470.0
2015-09-01 11:20:00,40.97,41.01,40.89,40.9,270364.0,28.8127,28.8409,28.7565,28.7635,270364.0
2015-09-01 11:30:00,40.9,40.9,40.81,40.84,206253.0,28.7635,28.7635,28.7002,28.7213,206253.0
2015-09-01 11:40:00,40.84,40.85,40.77,40.82,174121.0,28.7213,28.7283,28.6721,28.7072,174121.0
2015-09-01 11:50:00,40.82,40.85,40.74,40.75,134198.0,28.7072,28.7283,28.651,28.658,134198.0
2015-09-01 12:00:00,40.76,40.8,40.67,40.69,123576.0,28.665,28.6932,28.6017,28.6158,123576.0
2015-09-01 12:10:00,40.69,40.77,40.68,40.75,146051.0,28.6158,28.6721,28.6088,28.658,146051.0
2015-09-01 12:20:00,40.75,40.76,40.61,40.65,171564.0,28.658,28.665,28.5596,28.5877,171564.0
2015-09-01 12:30:00,40.64,40.67,40.58,40.64,187398.0,28.5806,28.6017,28.5385,28.5806,187398.0
2015-09-01 12:40:00,40.64,40.68,40.49,40.55,366936.0,28.5806,28.6088,28.4752,28.5174,366936.0
2015-09-01 12:50:00,40.55,40.63,40.5,40.5,281895.0,28.5174,28.5736,28.4822,28.4822,281895.0
2015-09-01 13:00:00,40.5,40.66,40.5,40.57,163514.0,28.4822,28.5947,28.4822,28.5314,163514.0
2015-09-01 13:10:00,40.57,40.64,40.5,40.54,279163.0,28.5314,28.5806,28.4822,28.5103,279163.0
2015-09-01 13:20:00,40.54,40.62,40.52,40.6,151131.0,28.5103,28.5666,28.4963,28.5525,151131.0
2015-09-01 13:30:00,40.59,40.64,40.56,40.59,154561.0,28.5455,28.5806,28.5244,28.5455,154561.0
2015-09-01 13:40:00,40.59,40.67,40.56,40.63,111231.0,28.5455,28.6017,28.5244,28.5736,111231.0
2015-09-01 13:50:00,40.64,40.67,40.59,40.64,102663.0,28.5806,28.6017,28.5455,28.5806,102663.0
2015-09-01 14:00:00,40.63,40.65,40.5,40.51,112611.0,28.5736,28.5877,28.4822,28.4892,112611.0
2015-09-01 14:10:00,40.5,40.52,40.4,40.4,202818.0,28.4822,28.4963,28.4119,28.4119,202818.0
2015-09-01 14:20:00,40.4,40.47,40.39,40.43,149170.0,28.4119,28.4611,28.4048,28.433,149170.0
2015-09-01 14:30:00,40.42,40.61,40.41,40.61,217623.0,28.4259,28.5596,28.4189,28.5596,217623.0
2015-09-01 14:40:00,40.61,40.63,40.48,40.5,259561.0,28.5596,28.5736,28.4681,28.4822,259561.0
2015-09-01 14:50:00,40.5,40.59,40.49,40.51,258975.0,28.4822,28.5455,28.4752,28.4892,258975.0
2015-09-01 15:00:00,40.52,40.55,40.38,40.46,231822.0,28.4963,28.5174,28.3978,28.4541,231822.0
2015-09-01 15:10:00,40.45,40.5,40.37,40.38,195029.0,28.447,28.4822,28.3908,28.3978,195029.0
2015-09-01 15:20:00,40.38,40.46,40.27,40.29,268255.0,28.3978,28.4541,28.3204,28.3345,268255.0
2015-09-01 15:30:00,40.29,40.33,40.2,40.22,402235.0,28.3345,28.3626,28.2712,28.2853,402235.0
2015-09-01 15:40:00,40.22,40.22,40.0,40.12,799850.0,28.2853,28.2853,28.1306,28.215,799850.0
2015-09-01 15:50:00,40.12,40.38,40.1,40.27,1251187.0,28.215,28.3978,28.2009,28.3204,1251187.0
2015-09-02 09:30:00,40.96,41.06,40.87,41.06,325165.0,28.8057,28.876,28.7424,28.876,325165.0
2015-09-02 09:40:00,41.05,41.1,40.87,40.97,217877.0,28.869,28.9041,28.7424,28.8127,217877.0
2015-09-02 09:50:00,40.97,41.03,40.84,40.86,145097.0,28.8127,28.8549,28.7213,28.7354,145097.0
2015-09-02 10:00:00,40.86,40.97,40.84,40.93,196721.0,28.7354,28.8127,28.7213,28.7846,196721.0
2015-09-02 10:10:00,40.93,40.93,40.75,40.75,111909.0,28.7846,28.7846,28.658,28.658,111909.0
2015-09-02 10:20:00,40.74,40.8,40.68,40.7,102788.0,28.651,28.6932,28.6088,28.6228,102788.0
2015-09-02 10:30:00,40.69,40.72,40.61,40.64,158368.0,28.6158,28.6369,28.5596,28.5806,158368.0
2015-09-02 10:40:00,40.64,40.71,40.56,40.56,95630.0,28.5806,28.6299,28.5244,28.5244,95630.0
2015-09-02 10:50:00,40.57,40.65,40.57,40.63,76124.0,28.5314,28.5877,28.5314,28.5736,76124.0
2015-09-02 11:00:00,40.64,40.72,40.63,40.68,71006.0,28.5806,28.6369,28.5736,28.6088,71006.0
2015-09-02 11:10:00,40.68,40.73,40.59,40.7,90899.0,28.6088,28.6439,28.5455,28.6228,90899.0
2015-09-02 11:20:00,40.69,40.78,40.67,40.72,66188.0,28.6158,28.6791,28.6017,28.6369,66188.0
2015-09-02 11:30:00,40.73,40.76,40.59,40.63,90910.0,28.6439,28.665,28.5455,28.5736,90910.0
2015-09-02 11:40:00,40.63,40.72,40.62,40.65,127848.0,28.5736,28.6369,28.5666,28.5877,127848.0
2015-09-02 11:50:00,40.65,40.65,40.52,40.55,170838.0,28.5877,28.5877,28.4963,28.5174,170838.0
2015-09-02 12:00:00,40.55,40.56,40.46,40.47,89151.0,28.5174,28.5244,28.4541,28.4611,89151.0
2015-09-02 12:10:00,40.47,40.52,40.43,40.46,78900.0,28.4611,28.4963,28.433,28.4541,78900.0
2015-09-02 12:20:00,40.46,40.56,40.44,40.55,115015.0,28.4541,28.5244,28.44,28.5174,115015.0
2015-09-02 12:30:00,40.54,40.6,40.52,40.58,51976.0,28.5103,28.5525,28.4963,28.5385,51976.0
2015-09-02 12:40:00,40.58,40.65,40.54,40.64,87611.0,28.5385,28.5877,28.5103,28.5806,87611.0
2015-09-02 12:50:00,40.64,40.67,40.55,40.64,54560.0,28.5806,28.6017,28.5174,28.5806,54560.0
2015-09-02 13:00:00,40.64,40.68,40.57,40.62,44796.0,28.5806,28.6088,28.5314,28.5666,44796.0
2015-09-02 13:10:00,40.62,40.69,40.61,40.65,42199.0,28.5666,28.6158,28.5596,28.5877,42199.0
2015-09-02 13:20:00,40.65,40.76,40.64,40.76,73089.0,28.5877,28.665,28.5806,28.665,73089.0
2015-09-02 13:30:00,40.75,40.75,40.63,40.66,47508.0,28.658,28.658,28.5736,28.5947,47508.0
2015-09-02 13:40:00,40.65,40.7,40.65,40.66,41901.0,28.5877,28.6228,28.5877,28.5947,41901.0
2015-09-02 13:50:00,40.67,40.69,40.6,40.66,45217.0,28.6017,28.6158,28.5525,28.5947,45217.0
2015-09-02 14:00:00,40.67,40.73,40.63,40.69,93454.0,28.6017,28.6439,28.5736,28.6158,93454.0
2015-09-02 14:10:00,40.69,40.79,40.69,40.74,85315.0,28.6158,28.6861,28.6158,28.651,85315.0
2015-09-02 14:20:00,40.73,40.82,40.72,40.78,131987.0,28.6439,28.7072,28.6369,28.6791,131987.0
2015-09-02 14:30:00,40.78,40.81,40.71,40.72,91357.0,28.6791,28.7002,28.6299,28.6369,91357.0
2015-09-02 14:40:00,40.73,40.74,40.62,40.66,114043.0,28.6439,28.651,28.5666,28.5947,114043.0
2015-09-02 14:50:00,40.66,40.76,40.65,40.73,92906.0,28.5947,28.665,28.5877,28.6439,92906.0
2015-09-02 15:00:00,40.73,40.78,40.68,40.69,94837.0,28.6439,28.6791,28.6088,28.6158,94837.0
2015-09-02 15:10:00,40.7,40.74,40.58,40.65,180736.0,28.6228,28.651,28.5385,28.5877,180736.0
2015-09-02 15:20:00,40.66,40.75,40.6,40.74,164512.0,28.5947,28.658,28.5525,28.651,164512.0
2015-09-02 15:30:00,40.74,40.83,40.71,40.79,197557.0,28.651,28.7143,28.6299,28.6861,197557.0
2015-09-02 15:40:00,40.78,40.87,40.74,40.8,251078.0,28.6791,28.7424,28.651,28.6932,251078.0
2015-09-02 15:50:00,40.8,41.03,40.79,41.03,788150.0,28.6932,28.8549,28.6861,28.8549,788150.0
2015-09-03 09:30:00,41.17,41.31,41.1,41.28,213662.0,28.9534,29.0518,28.9041,29.0307,213662.0
2015-09-03 09:40:00,41.28,41.47,41.27,41.43,158566.0,29.0307,29.1644,29.0237,29.1362,158566.0
2015-09-03 09:50:00,41.44,41.52,41.44,41.49,211613.0,29.1433,29.1995,29.1433,29.1784,211613.0
2015-09-03 10:00:00,41.5,41.57,41.42,41.56,222105.0,29.1855,29.2347,29.1292,29.2277,222105.0
2015-09-03 10:10:00,41.56,41.65,41.54,41.65,163907.0,29.2277,29.2909,29.2136,29.2909,163907.0
2015-09-03 10:20:00,41.66,41.74,41.59,41.73,137583.0,29.298,29.3542,29.2487,29.3472,137583.0
2015-09-03 10:30:00,41.73,41.74,41.65,41.69,127829.0,29.3472,29.3542,29.2909,29.3191,127829.0
2015-09-03 10:40:00,41.7,41.76,41.69,41.75,92902.0,29.3261,29.3683,29.3191,29.3613,92902.0
2015-09-03 10:50:00,41.75,41.91,41.75,41.9,198490.0,29.3613,29.4738,29.3613,29.4668,198490.0
2015-09-03 11:00:00,41.9,41.93,41.84,41.88,266424.0,29.4668,29.4879,29.4246,29.4527,266424.0
2015-09-03 11:10:00,41.88,41.92,41.77,41.79,122215.0,29.4527,29.4808,29.3753,29.3894,122215.0
2015-09-03 11:20:00,41.8,41.81,41.67,41.69,182511.0,29.3964,29.4035,29.305,29.3191,182511.0
2015-09-03 11:30:00,41.7,41.71,41.61,41.63,225099.0,29.3261,29.3331,29.2628,29.2769,225099.0
2015-09-03 11:40:00,41.63,41.69,41.62,41.64,105329.0,29.2769,29.3191,29.2698,29.2839,105329.0
2015-09-03 11:50:00,41.64,41.72,41.6,41.72,88953.0,29.2839,29.3402,29.2558,29.3402,88953.0
2015-09-03 12:00:00,41.71,41.76,41.7,41.73,58785.0,29.3331,29.3683,29.3261,29.3472,58785.0
2015-09-03 12:10:00,41.72,41.74,41.64,41.7,61175.0,29.3402,29.3542,29.2839,29.3261,61175.0
2015-09-03 12:20:00,41.7,41.71,41.65,41.68,51064.0,29.3261,29.3331,29.2909,29.312,51064.0
2015-09-03 12:30:00,41.68,41.69,41.57,41.58,83729.0,29.312,29.3191,29.2347,29.2417,83729.0
2015-09-03 12:40:00,41.58,41.63,41.53,41.61,81979.0,29.2417,29.2769,29.2066,29.2628,81979.0
2015-09-03 12:50:00,41.61,41.62,41.51,41.53,67305.0,29.2628,29.2698,29.1925,29.2066,67305.0
2015-09-03 13:00:00,41.52,41.56,41.39,41.42,88920.0,29.1995,29.2277,29.1081,29.1292,88920.0
2015-09-03 13:10:00,41.4,41.49,41.39,41.49,85925.0,29.1151,29.1784,29.1081,29.1784,85925.0
2015-09-03 13:20:00,41.49,41.56,41.46,41.55,67015.0,29.1784,29.2277,29.1573,29.2206,67015.0
2015-09-03 13:30:00,41.55,41.55,41.43,41.44,194012.0,29.2206,29.2206,29.1362,29.1433,194012.0
2015-09-03 13:40:00,41.43,41.47,41.38,41.46,85955.0,29.1362,29.1644,29.1011,29.1573,85955.0
2015-09-03 13:50:00,41.46,41.46,41.35,41.35,104816.0,29.1573,29.1573,29.08,29.08,104816.0
2015-09-03 14:00:00,41.35,41.4,41.3,41.3,126482.0,29.08,29.1151,29.0448,29.0448,126482.0
2015-09-03 14:10:00,41.3,41.4,41.29,41.38,95369.0,29.0448,29.1151,29.0378,29.1011,95369.0
2015-09-03 14:20:00,41.38,41.42,41.34,41.41,83122.0,29.1011,29.1292,29.0729,29.1222,83122.0
2015-09-03 14:30:00,41.41,41.48,41.4,41.47,132556.0,29.1222,29.1714,29.1151,29.1644,132556.0
2015-09-03 14:40:00,41.47,41.5,41.44,41.49,131233.0,29.1644,29.1855,29.1433,29.1784,131233.0
2015-09-03 14:50:00,41.48,41.49,41.39,41.45,116959.0,29.1714,29.1784,29.1081,29.1503,116959.0
2015-09-03 15:00:00,41.44,41.49,41.37,41.38,152603.0,29.1433,29.1784,29.094,29.1011,152603.0
2015-09-03 15:10:00,41.39,41.49,41.38,41.45,144229.0,29.1081,29.1784,29.1011,29.1503,144229.0
2015-09-03 15:20:00,41.46,41.5,41.38,41.42,221544.0,29.1573,29.1855,29.1011,29.1292,221544.0
2015-09-03 15:30:00,41.42,41.42,41.28,41.35,339216.0,29.1292,29.1292,29.0307,29.08,339216.0
2015-09-03 15:40:00,41.35,41.51,41.28,41.46,315882.0,29.08,29.1925,29.0307,29.1573,315882.0
2015-09-03 15:50:00,41.46,41.56,41.42,41.43,488107.0,29.1573,29.2277,29.1292,29.1362,488107.0
2015-09-04 09:30:00,40.86,40.99,40.8,40.93,306521.0,28.7354,28.8268,28.6932,28.7846,306521.0
2015-09-04 09:40:00,40.94,41.0,40.79,40.81,227714.0,28.7916,28.8338,28.6861,28.7002,227714.0
2015-09-04 09:50:00,40.8,40.8,40.6,40.62,238452.0,28.6932,28.6932,28.5525,28.5666,238452.0
2015-09-04 10:00:00,40.62,40.69,40.56,40.62,172264.0,28.5666,28.6158,28.5244,28.5666,172264.0
2015-09-04 10:10:00,40.62,40.66,40.56,40.57,173641.0,28.5666,28.5947,28.5244,28.5314,173641.0
2015-09-04 10:20:00,40.57,40.64,40.54,40.63,278221.0,28.5314,28.5806,28.5103,28.5736,278221.0
2015-09-04 10:30:00,40.63,40.7,40.59,40.63,242506.0,28.5736,28.6228,28.5455,28.5736,242506.0
2015-09-04 10:40:00,40.63,40.64,40.44,40.45,247156.0,28.5736,28.5806,28.44,28.447,247156.0
2015-09-04 10:50:00,40.44,40.44,40.31,40.34,217632.0,28.44,28.44,28.3486,28.3697,217632.0
2015-09-04 11:00:00,40.34,40.41,40.31,40.32,213982.0,28.3697,28.4189,28.3486,28.3556,213982.0
2015-09-04 11:10:00,40.32,40.46,40.31,40.45,137773.0,28.3556,28.4541,28.3486,28.447,137773.0
2015-09-04 11:20:00,40.45,40.51,40.41,40.43,120283.0,28.447,28.4892,28.4189,28.433,120283.0
2015-09-04 11:30:00,40.43,40.43,40.33,40.4,162648.0,28.433,28.433,28.3626,28.4119,162648.0
2015-09-04 11:40:00,40.4,40.47,40.39,40.47,116365.0,28.4119,28.4611,28.4048,28.4611,116365.0
2015-09-04 11:50:00,40.47,40.47,40.36,40.38,169464.0,28.4611,28.4611,28.3837,28.3978,169464.0
2015-09-04 12:00:00,40.39,40.4,40.33,40.39,62202.0,28.4048,28.4119,28.3626,28.4048,62202.0
2015-09-04 12:10:00,40.39,40.4,40.34,40.37,61731.0,28.4048,28.4119,28.3697,28.3908,61731.0
2015-09-04 12:20:00,40.37,40.38,40.25,40.27,116611.0,28.3908,28.3978,28.3064,28.3204,116611.0
2015-09-04 12:30:00,40.26,40.39,40.25,40.35,131891.0,28.3134,28.4048,28.3064,28.3767,131891.0
2015-09-04 12:40:00,40.35,40.35,40.24,40.33,199680.0,28.3767,28.3767,28.2993,28.3626,199680.0
2015-09-04 12:50:00,40.32,40.37,40.27,40.27,73132.0,28.3556,28.3908,28.3204,28.3204,73132.0
2015-09-04 13:00:00,40.28,40.3,40.22,40.27,113682.0,28.3275,28.3415,28.2853,28.3204,113682.0
2015-09-04 13:10:00,40.28,40.33,40.26,40.27,65560.0,28.3275,28.3626,28.3134,28.3204,65560.0
2015-09-04 13:20:00,40.27,40.27,40.21,40.26,143025.0,28.3204,28.3204,28.2782,28.3134,143025.0
2015-09-04 13:30:00,40.25,40.33,40.24,40.32,72902.0,28.3064,28.3626,28.2993,28.3556,72902.0
2015-09-04 13:40:00,40.31,40.39,40.28,40.36,156740.0,28.3486,28.4048,28.3275,28.3837,156740.0
2015-09-04 13:50:00,40.36,40.42,40.33,40.36,106079.0,28.3837,28.4259,28.3626,28.3837,106079.0
2015-09-04 14:00:00,40.35,40.36,40.24,40.29,174949.0,28.3767,28.3837,28.2993,28.3345,174949.0
2015-09-04 14:10:00,40.28,40.37,40.28,40.3,84457.0,28.3275,28.3908,28.3275,28.3415,84457.0
2015-09-04 14:20:00,40.3,40.31,40.21,40.3,97377.0,28.3415,28.3486,28.2782,28.3415,97377.0
2015-09-04 14:30:00,40.3,40.31,40.24,40.29,73488.0,28.3415,28.3486,28.2993,28.3345,73488.0
2015-09-04 14:40:00,40.29,40.41,40.29,40.39,79420.0,28.3345,28.4189,28.3345,28.4048,79420.0
2015-09-04 14:50:00,40.39,40.45,40.37,40.45,77221.0,28.4048,28.447,28.3908,28.447,77221.0
2015-09-04 15:00:00,40.44,40.49,40.41,40.46,137585.0,28.44,28.4752,28.4189,28.4541,137585.0
2015-09-04 15:10:00,40.46,40.47,40.4,40.44,192402.0,28.4541,28.4611,28.4119,28.44,192402.0
2015-09-04 15:20:00,40.43,40.53,40.42,40.53,123985.0,28.433,28.5033,28.4259,28.5033,123985.0
2015-09-04 15:30:00,40.53,40.66,40.49,40.59,255791.0,28.5033,28.5947,28.4752,28.5455,255791.0
2015-09-04 15:40:00,40.58,40.8,40.57,40.8,390808.0,28.5385,28.6932,28.5314,28.6932,390808.0
2015-09-04 15:50:00,40.8,40.8,40.54,40.56,729809.0,28.6932,28.6932,28.5103,28.5244,729809.0
2015-09-08 09:30:00,41.4,41.44,41.15,41.18,593411.0,29.1151,29.1433,28.9393,28.9604,593411.0
2015-09-08 09:40:00,41.18,41.23,41.13,41.23,274973.0,28.9604,28.9956,28.9252,28.9956,274973.0
2015-09-08 09:50:00,41.24,41.26,40.99,41.02,346091.0,29.0026,29.0167,28.8268,28.8479,346091.0
2015-09-08 10:00:00,41.02,41.09,40.97,40.98,275484.0,28.8479,28.8971,28.8127,28.8198,275484.0
2015-09-08 10:10:00,40.98,41.06,40.96,41.04,301218.0,28.8198,28.876,28.8057,28.862,301218.0
2015-09-08 10:20:00,41.04,41.28,41.0,41.26,366081.0,28.862,29.0307,28.8338,29.0167,366081.0
2015-09-08 10:30:00,41.25,41.27,41.09,41.1,302229.0,29.0096,29.0237,28.8971,28.9041,302229.0
2015-09-08 10:40:00,41.1,41.11,40.99,41.01,259514.0,28.9041,28.9112,28.8268,28.8409,259514.0
2015-09-08 10:50:00,41.01,41.04,40.92,40.99,181991.0,28.8409,28.862,28.7776,28.8268,181991.0
2015-09-08 11:00:00,40.99,40.99,40.92,40.97,263958.0,28.8268,28.8268,28.7776,28.8127,263958.0
2015-09-08 11:10:00,40.98,41.06,40.97,41.02,224814.0,28.8198,28.876,28.8127,28.8479,224814.0
2015-09-08 11:20:00,41.02,41.02,40.9,40.92,203943.0,28.8479,28.8479,28.7635,28.7776,203943.0
2015-09-08 11:30:00,40.92,40.96,40.85,40.85,176825.0,28.7776,28.8057,28.7283,28.7283,176825.0
2015-09-08 11:40:00,40.85,40.89,40.84,40.86,196647.0,28.7283,28.7565,28.7213,28.7354,196647.0
2015-09-08 11:50:00,40.86,40.87,40.8,40.84,186467.0,28.7354,28.7424,28.6932,28.7213,186467.0
2015-09-08 12:00:00,40.84,40.97,40.82,40.95,136998.0,28.7213,28.8127,28.7072,28.7987,136998.0
2015-09-08 12:10:00,40.96,41.06,40.95,41.05,139128.0,28.8057,28.876,28.7987,28.869,139128.0
2015-09-08 12:20:00,41.04,41.09,41.04,41.08,148079.0,28.862,28.8971,28.862,28.8901,148079.0
2015-09-08 12:30:00,41.09,41.1,41.03,41.04,137357.0,28.8971,28.9041,28.8549,28.862,137357.0
2015-09-08 12:40:00,41.04,41.06,41.02,41.02,132865.0,28.862,28.876,28.8479,28.8479,132865.0
2015-09-08 12:50:00,41.02,41.04,40.92,40.94,181923.0,28.8479,28.862,28.7776,28.7916,181923.0
2015-09-08 13:00:00,40.95,40.95,40.84,40.9,210139.0,28.7987,28.7987,28.7213,28.7635,210139.0
2015-09-08 13:10:00,40.9,40.95,40.85,40.85,87612.0,28.7635,28.7987,28.7283,28.7283,87612.0
2015-09-08 13:20:00,40.85,40.96,40.81,40.96,171393.0,28.7283,28.8057,28.7002,28.8057,171393.0
2015-09-08 13:30:00,40.96,41.05,40.92,41.05,186409.0,28.8057,28.869,28.7776,28.869,186409.0
2015-09-08 13:40:00,41.05,41.07,41.01,41.04,143029.0,28.869,28.8831,28.8409,28.862,143029.0
2015-09-08 13:50:00,41.04,41.1,41.02,41.1,115112.0,28.862,28.9041,28.8479,28.9041,115112.0
2015-09-08 14:00:00,41.1,41.17,41.09,41.12,158647.0,28.9041,28.9534,28.8971,28.9182,158647.0
2015-09-08 14:10:00,41.11,41.12,41.01,41.09,163389.0,28.9112,28.9182,28.8409,28.8971,163389.0
2015-09-08 14:20:00,41.1,41.24,41.07,41.23,221254.0,28.9041,29.0026,28.8831,28.9956,221254.0
2015-09-08 14:30:00,41.23,41.29,41.2,41.27,251525.0,28.9956,29.0378,28.9745,29.0237,251525.0
2015-09-08 14:40:00,41.27,41.38,41.26,41.29,220354.0,29.0237,29.1011,29.0167,29.0378,220354.0
2015-09-08 14:50:00,41.3,41.33,41.25,41.26,198926.0,29.0448,29.0659,29.0096,29.0167,198926.0
2015-09-08 15:00:00,41.26,41.34,41.25,41.3,196336.0,29.0167,29.0729,29.0096,29.0448,196336.0
2015-09-08 15:10:00,41.29,41.32,41.27,41.32,199350.0,29.0378,29.0589,29.0237,29.0589,199350.0
2015-09-08 15:20:00,41.31,41.32,41.21,41.29,328371.0,29.0518,29.0589,28.9815,29.0378,328371.0
2015-09-08 15:30:00,41.29,41.39,41.27,41.38,357380.0,29.0378,29.1081,29.0237,29.1011,357380.0
2015-09-08 15:40:00,41.37,41.39,41.3,41.39,438112.0,29.094,29.1081,29.0448,29.1081,438112.0
2015-09-08 15:50:00,41.39,41.46,41.35,41.43,985837.0,29.1081,29.1573,29.08,29.1362,985837.0
2015-09-09 09:30:00,41.91,42.01,41.84,41.94,240750.0,29.4738,29.5441,29.4246,29.4949,240750.0
2015-09-09 09:40:00,41.95,41.95,41.8,41.93,230763.0,29.5019,29.5019,29.3964,29.4879,230763.0
2015-09-09 09:50:00,41.93,42.02,41.93,41.97,132884.0,29.4879,29.5512,29.4879,29.516,132884.0
2015-09-09 10:00:00,41.97,42.01,41.85,41.88,138345.0,29.516,29.5441,29.4316,29.4527,138345.0
2015-09-09 10:10:00,41.87,41.89,41.77,41.77,163878.0,29.4457,29.4597,29.3753,29.3753,163878.0
2015-09-09 10:20:00,41.77,41.85,41.74,41.77,165574.0,29.3753,29.4316,29.3542,29.3753,165574.0
2015-09-09 10:30:00,41.76,41.8,41.55,41.58,236704.0,29.3683,29.3964,29.2206,29.2417,236704.0
2015-09-09 10:40:00,41.57,41.63,41.55,41.62,99361.0,29.2347,29.2769,29.2206,29.2698,99361.0
2015-09-09 10:50:00,41.62,41.62,41.52,41.58,127654.0,29.2698,29.2698,29.1995,29.2417,127654.0
2015-09-09 11:00:00,41.58,41.63,41.57,41.62,105462.0,29.2417,29.2769,29.2347,29.2698,105462.0
2015-09-09 11:10:00,41.63,41.69,41.62,41.62,103729.0,29.2769,29.3191,29.2698,29.2698,103729.0
2015-09-09 11:20:00,41.62,41.62,41.5,41.55,112413.0,29.2698,29.2698,29.1855,29.2206,112413.0
2015-09-09 11:30:00,41.56,41.62,41.54,41.56,112543.0,29.2277,29.2698,29.2136,29.2277,112543.0
2015-09-09 11:40:00,41.55,41.59,41.52,41.54,241436.0,29.2206,29.2487,29.1995,29.2136,241436.0
2015-09-09 11:50:00,41.54,41.56,41.52,41.54,172425.0,29.2136,29.2277,29.1995,29.2136,172425.0
2015-09-09 12:00:00,41.54,41.59,41.52,41.57,108268.0,29.2136,29.2487,29.1995,29.2347,108268.0
2015-09-09 12:10:00,41.57,41.65,41.56,41.65,81691.0,29.2347,29.2909,29.2277,29.2909,81691.0
2015-09-09 12:20:00,41.64,41.67,41.6,41.64,74010.0,29.2839,29.305,29.2558,29.2839,74010.0
2015-09-09 12:30:00,41.65,41.67,41.59,41.62,60298.0,29.2909,29.305,29.2487,29.2698,60298.0
2015-09-09 12:40:00,41.61,41.65,41.59,41.59,58935.0,29.2628,29.2909,29.2487,29.2487,58935.0
2015-09-09 12:50:00,41.59,41.6,41.52,41.55,59081.0,29.2487,29.2558,29.1995,29.2206,59081.0
2015-09-09 13:00:00,41.55,41.57,41.51,41.54,58945.0,29.2206,29.2347,29.1925,29.2136,58945.0
2015-09-09 13:10:00,41.53,41.62,41.5,41.61,103376.0,29.2066,29.2698,29.1855,29.2628,103376.0
2015-09-09 13:20:00,41.6,41.62,41.47,41.5,123991.0,29.2558,29.2698,29.1644,29.1855,123991.0
2015-09-09 13:30:00,41.49,41.5,41.39,41.4,101879.0,29.1784,29.1855,29.1081,29.1151,101879.0
2015-09-09 13:40:00,41.4,41.4,41.35,41.39,66177.0,29.1151,29.1151,29.08,29.1081,66177.0
2015-09-09 13:50:00,41.38,41.38,41.24,41.25,111177.0,29.1011,29.1011,29.0026,29.0096,111177.0
2015-09-09 14:00:00,41.25,41.28,41.21,41.26,81254.0,29.0096,29.0307,28.9815,29.0167,81254.0
2015-09-09 14:10:00,41.26,41.29,41.23,41.27,97554.0,29.0167,29.0378,28.9956,29.0237,97554.0
2015-09-09 14:20:00,41.27,41.27,41.15,41.19,103417.0,29.0237,29.0237,28.9393,28.9674,103417.0
2015-09-09 14:30:00,41.19,41.21,41.13,41.17,119582.0,28.9674,28.9815,28.9252,28.9534,119582.0
2015-09-09 14:40:00,41.17,41.17,41.07,41.11,232703.0,28.9534,28.9534,28.8831,28.9112,232703.0
2015-09-09 14:50:00,41.11,41.2,41.1,41.16,124723.0,28.9112,28.9745,28.9041,28.9463,124723.0
2015-09-09 15:00:00,41.16,41.28,41.07,41.26,218817.0,28.9463,29.0307,28.8831,29.0167,218817.0
2015-09-09 15:10:00,41.25,41.32,41.14,41.28,302676.0,29.0096,29.0589,28.9323,29.0307,302676.0
2015-09-09 15:20:00,41.28,41.29,41.13,41.16,288373.0,29.0307,29.0378,28.9252,28.9463,288373.0
2015-09-09 15:30:00,41.16,41.16,40.98,40.99,270897.0,28.9463,28.9463,28.8198,28.8268,270897.0
2015-09-09 15:40:00,40.99,40.99,40.83,40.88,450218.0,28.8268,28.8268,28.7143,28.7494,450218.0
2015-09-09 15:50:00,40.89,40.93,40.79,40.89,705608.0,28.7565,28.7846,28.6861,28.7565,705608.0
2015-09-10 09:30:00,40.69,40.95,40.65,40.79,497234.0,28.6158,28.7987,28.5877,28.6861,497234.0
2015-09-10 09:40:00,40.8,40.95,40.79,40.93,299151.0,28.6932,28.7987,28.6861,28.7846,299151.0
2015-09-10 09:50:00,40.93,40.95,40.72,40.73,177516.0,28.7846,28.7987,28.6369,28.6439,177516.0
2015-09-10 10:00:00,40.74,40.84,40.72,40.83,677274.0,28.651,28.7213,28.6369,28.7143,677274.0
2015-09-10 10:10:00,40.83,40.9,40.76,40.89,193007.0,28.7143,28.7635,28.665,28.7565,193007.0
2015-09-10 10:20:00,40.89,40.9,40.76,40.82,178474.0,28.7565,28.7635,28.665,28.7072,178474.0
2015-09-10 10:30:00,40.83,41.02,40.83,41.01,222648.0,28.7143,28.8479,28.7143,28.8409,222648.0
2015-09-10 10:40:00,41.01,41.08,40.98,41.05,180739.0,28.8409,28.8901,28.8198,28.869,180739.0
2015-09-10 10:50:00,41.05,41.11,41.04,41.07,244031.0,28.869,28.9112,28.862,28.8831,244031.0
2015-09-10 11:00:00,41.07,41.1,41.0,41.01,305754.0,28.8831,28.9041,28.8338,28.8409,305754.0
2015-09-10 11:10:00,41.01,41.03,40.86,40.89,191590.0,28.8409,28.8549,28.7354,28.7565,191590.0
2015-09-10 11:20:00,40.89,40.97,40.86,40.97,235186.0,28.7565,28.8127,28.7354,28.8127,235186.0
2015-09-10 11:30:00,40.98,41.12,40.96,41.12,90262.0,28.8198,28.9182,28.8057,28.9182,90262.0
2015-09-10 11:40:00,41.12,41.15,41.05,41.05,112103.0,28.9182,28.9393,28.869,28.869,112103.0
2015-09-10 11:50:00,41.06,41.13,40.98,41.09,207538.0,28.876,28.9252,28.8198,28.8971,207538.0
2015-09-10 12:00:00,41.09,41.21,41.06,41.19,94267.0,28.8971,28.9815,28.876,28.9674,94267.0
2015-09-10 12:10:00,41.2,41.21,41.07,41.07,96815.0,28.9745,28.9815,28.8831,28.8831,96815.0
2015-09-10 12:20:00,41.07,41.13,41.04,41.06,100736.0,28.8831,28.9252,28.862,28.876,100736.0
2015-09-10 12:30:00,41.06,41.15,41.02,41.14,77179.0,28.876,28.9393,28.8479,28.9323,77179.0
2015-09-10 12:40:00,41.13,41.18,41.09,41.17,75451.0,28.9252,28.9604,28.8971,28.9534,75451.0
2015-09-10 12:50:00,41.17,41.17,41.08,41.13,123544.0,28.9534,28.9534,28.8901,28.9252,123544.0
2015-09-10 13:00:00,41.12,41.15,41.05,41.11,66332.0,28.9182,28.9393,28.869,28.9112,66332.0
2015-09-10 13:10:00,41.1,41.16,41.08,41.13,117327.0,28.9041,28.9463,28.8901,28.9252,117327.0
2015-09-10 13:20:00,41.13,41.3,41.1,41.29,159873.0,28.9252,29.0448,28.9041,29.0378,159873.0
2015-09-10 13:30:00,41.3,41.38,41.28,41.34,253480.0,29.0448,29.1011,29.0307,29.0729,253480.0
2015-09-10 13:40:00,41.34,41.38,41.29,41.37,123952.0,29.0729,29.1011,29.0378,29.094,123952.0
2015-09-10 13:50:00,41.37,41.41,41.33,41.38,123301.0,29.094,29.1222,29.0659,29.1011,123301.0
2015-09-10 14:00:00,41.39,41.43,41.33,41.35,127543.0,29.1081,29.1362,29.0659,29.08,127543.0
2015-09-10 14:10:00,41.35,41.37,41.23,41.25,124443.0,29.08,29.094,28.9956,29.0096,124443.0
2015-09-10 14:20:00,41.25,41.31,41.21,41.22,129529.0,29.0096,29.0518,28.9815,28.9885,129529.0
2015-09-10 14:30:00,41.23,41.26,41.19,41.2,120771.0,28.9956,29.0167,28.9674,28.9745,120771.0
2015-09-10 14:40:00,41.2,41.25,41.14,41.15,145707.0,28.9745,29.0096,28.9323,28.9393,145707.0
2015-09-10 14:50:00,41.15,41.22,41.09,41.1,153113.0,28.9393,28.9885,28.8971,28.9041,153113.0
2015-09-10 15:00:00,41.1,41.15,41.06,41.11,222176.0,28.9041,28.9393,28.876,28.9112,222176.0
2015-09-10 15:10:00,41.12,41.22,41.09,41.1,234826.0,28.9182,28.9885,28.8971,28.9041,234826.0
2015-09-10 15:20:00,41.11,41.15,41.01,41.06,314848.0,28.9112,28.9393,28.8409,28.876,314848.0
2015-09-10 15:30:00,41.06,41.06,40.92,40.98,302572.0,28.876,28.876,28.7776,28.8198,302572.0
2015-09-10 15:40:00,40.98,40.99,40.86,40.98,493383.0,28.8198,28.8268,28.7354,28.8198,493383.0
2015-09-10 15:50:00,40.98,41.12,40.93,41.1,877015.0,28.8198,28.9182,28.7846,28.9041,877015.0
2015-09-11 09:30:00,40.94,41.02,40.78,40.93,187528.0,28.7916,28.8479,28.6791,28.7846,187528.0
2015-09-11 09:40:00,40.93,41.0,40.8,40.82,131346.0,28.7846,28.8338,28.6932,28.7072,131346.0
2015-09-11 09:50:00,40.81,40.83,40.73,40.73,103693.0,28.7002,28.7143,28.6439,28.6439,103693.0
2015-09-11 10:00:00,40.73,40.76,40.68,40.73,92288.0,28.6439,28.665,28.6088,28.6439,92288.0
2015-09-11 10:10:00,40.72,40.77,40.67,40.77,99027.0,28.6369,28.6721,28.6017,28.6721,99027.0
2015-09-11 10:20:00,40.76,40.77,40.69,40.7,84826.0,28.665,28.6721,28.6158,28.6228,84826.0
2015-09-11 10:30:00,40.69,40.75,40.64,40.67,184224.0,28.6158,28.658,28.5806,28.6017,184224.0
2015-09-11 10:40:00,40.67,40.75,40.67,40.7,101265.0,28.6017,28.658,28.6017,28.6228,101265.0
2015-09-11 10:50:00,40.7,40.7,40.54,40.56,152800.0,28.6228,28.6228,28.5103,28.5244,152800.0
2015-09-11 11:00:00,40.57,40.69,40.56,40.65,163950.0,28.5314,28.6158,28.5244,28.5877,163950.0
2015-09-11 11:10:00,40.65,40.66,40.57,40.63,197738.0,28.5877,28.5947,28.5314,28.5736,197738.0
2015-09-11 11:20:00,40.63,40.66,40.58,40.66,101679.0,28.5736,28.5947,28.5385,28.5947,101679.0
2015-09-11 11:30:00,40.67,40.7,40.56,40.69,172289.0,28.6017,28.6228,28.5244,28.6158,172289.0
2015-09-11 11:40:00,40.7,40.7,40.64,40.69,104527.0,28.6228,28.6228,28.5806,28.6158,104527.0
2015-09-11 11:50:00,40.68,40.81,40.67,40.76,123798.0,28.6088,28.7002,28.6017,28.665,123798.0
2015-09-11 12:00:00,40.77,40.88,40.76,40.8,105325.0,28.6721,28.7494,28.665,28.6932,105325.0
2015-09-11 12:10:00,40.8,40.92,40.8,40.85,169212.0,28.6932,28.7776,28.6932,28.7283,169212.0
2015-09-11 12:20:00,40.85,40.86,40.79,40.8,152839.0,28.7283,28.7354,28.6861,28.6932,152839.0
2015-09-11 12:30:00,40.8,40.82,40.69,40.69,232961.0,28.6932,28.7072,28.6158,28.6158,232961.0
2015-09-11 12:40:00,40.69,40.77,40.69,40.77,145144.0,28.6158,28.6721,28.6158,28.6721,145144.0
2015-09-11 12:50:00,40.77,40.78,40.74,40.75,377861.0,28.6721,28.6791,28.651,28.658,377861.0
2015-09-11 13:00:00,40.76,40.77,40.67,40.68,115266.0,28.665,28.6721,28.6017,28.6088,115266.0
2015-09-11 13:10:00,40.68,40.71,40.65,40.67,108701.0,28.6088,28.6299,28.5877,28.6017,108701.0
2015-09-11 13:20:00,40.66,40.67,40.59,40.59,112505.0,28.5947,28.6017,28.5455,28.5455,112505.0
2015-09-11 13:30:00,40.59,40.62,40.56,40.6,108688.0,28.5455,28.5666,28.5244,28.5525,108688.0
2015-09-11 13:40:00,40.6,40.63,40.57,40.6,118866.0,28.5525,28.5736,28.5314,28.5525,118866.0
2015-09-11 13:50:00,40.61,40.67,40.59,40.63,79670.0,28.5596,28.6017,28.5455,28.5736,79670.0
2015-09-11 14:00:00,40.64,40.65,40.57,40.64,109684.0,28.5806,28.5877,28.5314,28.5806,109684.0
2015-09-11 14:10:00,40.64,40.69,40.63,40.69,104435.0,28.5806,28.6158,28.5736,28.6158,104435.0
2015-09-11 14:20:00,40.69,40.72,40.67,40.68,78684.0,28.6158,28.6369,28.6017,28.6088,78684.0
2015-09-11 14:30:00,40.68,40.79,40.67,40.76,113055.0,28.6088,28.6861,28.6017,28.665,113055.0
2015-09-11 14:40:00,40.76,40.77,40.71,40.75,84277.0,28.665,28.6721,28.6299,28.658,84277.0
2015-09-11 14:50:00,40.75,40.77,40.72,40.76,128187.0,28.658,28.6721,28.6369,28.665,128187.0
2015-09-11 15:00:00,40.77,40.85,40.76,40.81,134827.0,28.6721,28.7283,28.665,28.7002,134827.0
2015-09-11 15:10:00,40.81,40.9,40.81,40.83,223789.0,28.7002,28.7635,28.7002,28.7143,223789.0
2015-09-11 15:20:00,40.84,40.88,40.81,40.85,193802.0,28.7213,28.7494,28.7002,28.7283,193802.0
2015-09-11 15:30:00,40.86,40.89,40.81,40.89,279514.0,28.7354,28.7565,28.7002,28.7565,279514.0
2015-09-11 15:40:00,40.89,40.9,40.83,40.86,334618.0,28.7565,28.7635,28.7143,28.7354,334618.0
2015-09-11 15:50:00,40.86,41.09,40.86,41.05,1003548.0,28.7354,28.8971,28.7354,28.869,1003548.0
2015-09-14 09:30:00,40.91,41.11,40.86,40.91,281055.0,28.7705,28.9112,28.7354,28.7705,281055.0
2015-09-14 09:40:00,40.91,40.95,40.82,40.84,396912.0,28.7705,28.7987,28.7072,28.7213,396912.0
2015-09-14 09:50:00,40.83,40.85,40.78,40.8,375864.0,28.7143,28.7283,28.6791,28.6932,375864.0
2015-09-14 10:00:00,40.79,40.91,40.78,40.9,208534.0,28.6861,28.7705,28.6791,28.7635,208534.0
2015-09-14 10:10:00,40.89,40.97,40.86,40.9,222829.0,28.7565,28.8127,28.7354,28.7635,222829.0
2015-09-14 10:20:00,40.91,40.99,40.91,40.93,134135.0,28.7705,28.8268,28.7705,28.7846,134135.0
2015-09-14 10:30:00,40.92,41.09,40.92,41.08,151355.0,28.7776,28.8971,28.7776,28.8901,151355.0
2015-09-14 10:40:00,41.07,41.15,41.03,41.09,281978.0,28.8831,28.9393,28.8549,28.8971,281978.0
2015-09-14 10:50:00,41.09,41.11,40.99,41.11,285907.0,28.8971,28.9112,28.8268,28.9112,285907.0
2015-09-14 11:00:00,41.11,41.16,41.07,41.07,183925.0,28.9112,28.9463,28.8831,28.8831,183925.0
2015-09-14 11:10:00,41.07,41.08,40.92,40.93,182725.0,28.8831,28.8901,28.7776,28.7846,182725.0
2015-09-14 11:20:00,40.94,40.96,40.87,40.89,185116.0,28.7916,28.8057,28.7424,28.7565,185116.0
2015-09-14 11:30:00,40.9,40.9,40.84,40.88,211016.0,28.7635,28.7635,28.7213,28.7494,211016.0
2015-09-14 11:40:00,40.88,40.93,40.83,40.84,236020.0,28.7494,28.7846,28.7143,28.7213,236020.0
2015-09-14 11:50:00,40.84,40.9,40.82,40.88,117106.0,28.7213,28.7635,28.7072,28.7494,117106.0
2015-09-14 12:00:00,40.87,40.88,40.84,40.85,119113.0,28.7424,28.7494,28.7213,28.7283,119113.0
2015-09-14 12:10:00,40.86,40.86,40.77,40.84,129889.0,28.7354,28.7354,28.6721,28.7213,129889.0
2015-09-14 12:20:00,40.83,40.89,40.8,40.89,131439.0,28.7143,28.7565,28.6932,28.7565,131439.0
2015-09-14 12:30:00,40.89,40.96,40.86,40.93,115798.0,28.7565,28.8057,28.7354,28.7846,115798.0
2015-09-14 12:40:00,40.93,40.96,40.88,40.88,79607.0,28.7846,28.8057,28.7494,28.7494,79607.0
2015-09-14 12:50:00,40.88,40.97,40.88,40.93,101338.0,28.7494,28.8127,28.7494,28.7846,101338.0
2015-09-14 13:00:00,40.92,40.93,40.81,40.83,127135.0,28.7776,28.7846,28.7002,28.7143,127135.0
2015-09-14 13:10:00,40.83,40.85,40.8,40.82,139203.0,28.7143,28.7283,28.6932,28.7072,139203.0
2015-09-14 13:20:00,40.82,40.82,40.76,40.77,63613.0,28.7072,28.7072,28.665,28.6721,63613.0
2015-09-14 13:30:00,40.77,40.83,40.76,40.83,125407.0,28.6721,28.7143,28.665,28.7143,125407.0
2015-09-14 13:40:00,40.83,40.91,40.83,40.86,288926.0,28.7143,28.7705,28.7143,28.7354,288926.0
2015-09-14 13:50:00,40.86,40.87,40.8,40.85,159736.0,28.7354,28.7424,28.6932,28.7283,159736.0
2015-09-14 14:00:00,40.85,40.86,40.77,40.79,107284.0,28.7283,28.7354,28.6721,28.6861,107284.0
2015-09-14 14:10:00,40.79,40.79,40.75,40.77,114022.0,28.6861,28.6861,28.658,28.6721,114022.0
2015-09-14 14:20:00,40.77,40.8,40.74,40.77,115227.0,28.6721,28.6932,28.651,28.6721,115227.0
2015-09-14 14:30:00,40.77,40.79,40.75,40.78,106889.0,28.6721,28.6861,28.658,28.6791,106889.0
2015-09-14 14:40:00,40.79,40.84,40.78,40.8,146801.0,28.6861,28.7213,28.6791,28.6932,146801.0
2015-09-14 14:50:00,40.79,40.88,40.79,40.8,199853.0,28.6861,28.7494,28.6861,28.6932,199853.0
2015-09-14 15:00:00,40.8,40.85,40.77,40.78,170382.0,28.6932,28.7283,28.6721,28.6791,170382.0
2015-09-14 15:10:00,40.79,40.89,40.78,40.87,223104.0,28.6861,28.7565,28.6791,28.7424,223104.0
2015-09-14 15:20:00,40.87,40.91,40.83,40.87,252046.0,28.7424,28.7705,28.7143,28.7424,252046.0
2015-09-14 15:30:00,40.87,40.89,40.82,40.82,289041.0,28.7424,28.7565,28.7072,28.7072,289041.0
2015-09-14 15:40:00,40.83,40.85,40.81,40.82,370364.0,28.7143,28.7283,28.7002,28.7072,370364.0
2015-09-14 15:50:00,40.83,40.94,40.82,40.92,759048.0,28.7143,28.7916,28.7072,28.7776,759048.0
2015-09-15 09:30:00,41.14,41.23,41.1,41.15,316116.0,28.9323,28.9956,28.9041,28.9393,316116.0
2015-09-15 09:40:00,41.15,41.24,41.13,41.23,337413.0,28.9393,29.0026,28.9252,28.9956,337413.0
2015-09-15 09:50:00,41.23,41.54,41.23,41.54,373314.0,28.9956,29.2136,28.9956,29.2136,373314.0
2015-09-15 10:00:00,41.54,41.55,41.4,41.41,482404.0,29.2136,29.2206,29.1151,29.1222,482404.0
2015-09-15 10:10:00,41.41,41.54,41.4,41.52,223433.0,29.1222,29.2136,29.1151,29.1995,223433.0
2015-09-15 10:20:00,41.52,41.65,41.49,41.5,266438.0,29.1995,29.2909,29.1784,29.1855,266438.0
2015-09-15 10:30:00,41.5,41.61,41.49,41.51,257544.0,29.1855,29.2628,29.1784,29.1925,257544.0
2015-09-15 10:40:00,41.52,41.79,41.51,41.78,488646.0,29.1995,29.3894,29.1925,29.3824,488646.0
2015-09-15 10:50:00,41.77,41.88,41.77,41.79,319609.0,29.3753,29.4527,29.3753,29.3894,319609.0
2015-09-15 11:00:00,41.79,41.83,41.7,41.71,219409.0,29.3894,29.4175,29.3261,29.3331,219409.0
2015-09-15 11:10:00,41.7,41.75,41.66,41.67,131785.0,29.3261,29.3613,29.298,29.305,131785.0
2015-09-15 11:20:00,41.68,41.75,41.67,41.73,237226.0,29.312,29.3613,29.305,29.3472,237226.0
2015-09-15 11:30:00,41.73,41.77,41.67,41.69,146079.0,29.3472,29.3753,29.305,29.3191,146079.0
2015-09-15 11:40:00,41.69,41.77,41.68,41.74,134239.0,29.3191,29.3753,29.312,29.3542,134239.0
2015-09-15 11:50:00,41.74,41.76,41.68,41.69,121063.0,29.3542,29.3683,29.312,29.3191,121063.0
2015-09-15 12:00:00,41.7,41.73,41.67,41.7,127166.0,29.3261,29.3472,29.305,29.3261,127166.0
2015-09-15 12:10:00,41.7,41.77,41.68,41.77,121786.0,29.3261,29.3753,29.312,29.3753,121786.0
2015-09-15 12:20:00,41.76,41.77,41.69,41.73,141804.0,29.3683,29.3753,29.3191,29.3472,141804.0
2015-09-15 12:30:00,41.73,41.75,41.71,41.72,148136.0,29.3472,29.3613,29.3331,29.3402,148136.0
2015-09-15 12:40:00,41.73,41.79,41.68,41.79,284912.0,29.3472,29.3894,29.312,29.3894,284912.0
2015-09-15 12:50:00,41.79,41.79,41.71,41.71,117380.0,29.3894,29.3894,29.3331,29.3331,117380.0
2015-09-15 13:00:00,41.71,41.71,41.66,41.67,156942.0,29.3331,29.3331,29.298,29.305,156942.0
2015-09-15 13:10:00,41.67,41.76,41.64,41.72,114494.0,29.305,29.3683,29.2839,29.3402,114494.0
2015-09-15 13:20:00,41.72,41.85,41.72,41.84,143566.0,29.3402,29.4316,29.3402,29.4246,143566.0
2015-09-15 13:30:00,41.85,41.94,41.8,41.82,212865.0,29.4316,29.4949,29.3964,29.4105,212865.0
2015-09-15 13:40:00,41.82,41.94,41.82,41.9,162261.0,29.4105,29.4949,29.4105,29.4668,162261.0
2015-09-15 13:50:00,41.9,41.9,41.77,41.84,128335.0,29.4668,29.4668,29.3753,29.4246,128335.0
2015-09-15 14:00:00,41.84,41.9,41.82,41.9,135160.0,29.4246,29.4668,29.4105,29.4668,135160.0
2015-09-15 14:10:00,41.9,41.96,41.87,41.9,237015.0,29.4668,29.509,29.4457,29.4668,237015.0
2015-09-15 14:20:00,41.9,41.99,41.87,41.98,360904.0,29.4668,29.5301,29.4457,29.523,360904.0
2015-09-15 14:30:00,41.97,42.06,41.97,42.02,294607.0,29.516,29.5793,29.516,29.5512,294607.0
2015-09-15 14:40:00,42.02,42.11,42.01,42.09,248806.0,29.5512,29.6144,29.5441,29.6004,248806.0
2015-09-15 14:50:00,42.08,42.16,42.04,42.14,273863.0,29.5933,29.6496,29.5652,29.6355,273863.0
2015-09-15 15:00:00,42.14,42.19,42.1,42.13,259009.0,29.6355,29.6707,29.6074,29.6285,259009.0
2015-09-15 15:10:00,42.12,42.15,42.1,42.11,217860.0,29.6215,29.6426,29.6074,29.6144,217860.0
2015-09-15 15:20:00,42.1,42.11,42.04,42.04,283514.0,29.6074,29.6144,29.5652,29.5652,283514.0
2015-09-15 15:30:00,42.05,42.06,41.93,41.96,347430.0,29.5723,29.5793,29.4879,29.509,347430.0
2015-09-15 15:40:00,41.96,42.02,41.88,41.93,525033.0,29.509,29.5512,29.4527,29.4879,525033.0
2015-09-15 15:50:00,41.92,42.02,41.91,42.0,1499531.0,29.4808,29.5512,29.4738,29.5371,1499531.0
2015-09-16 09:30:00,41.96,42.04,41.84,42.0,351300.0,29.509,29.5652,29.4246,29.5371,351300.0
2015-09-16 09:40:00,42.01,42.03,41.75,41.78,300380.0,29.5441,29.5582,29.3613,29.3824,300380.0
2015-09-16 09:50:00,41.79,41.91,41.79,41.87,196040.0,29.3894,29.4738,29.3894,29.4457,196040.0
2015-09-16 10:00:00,41.87,41.92,41.78,41.91,223271.0,29.4457,29.4808,29.3824,29.4738,223271.0
2015-09-16 10:10:00,41.9,41.97,41.89,41.91,123144.0,29.4668,29.516,29.4597,29.4738,123144.0
2015-09-16 10:20:00,41.92,41.94,41.84,41.88,123049.0,29.4808,29.4949,29.4246,29.4527,123049.0
2015-09-16 10:30:00,41.87,41.91,41.81,41.84,96539.0,29.4457,29.4738,29.4035,29.4246,96539.0
2015-09-16 10:40:00,41.84,41.84,41.76,41.8,148078.0,29.4246,29.4246,29.3683,29.3964,148078.0
2015-09-16 10:50:00,41.8,41.88,41.78,41.86,72731.0,29.3964,29.4527,29.3824,29.4386,72731.0
2015-09-16 11:00:00,41.86,42.11,41.82,42.1,208394.0,29.4386,29.6144,29.4105,29.6074,208394.0
2015-09-16 11:10:00,42.11,42.18,42.1,42.12,190136.0,29.6144,29.6637,29.6074,29.6215,190136.0
2015-09-16 11:20:00,42.12,42.24,42.12,42.2,148855.0,29.6215,29.7059,29.6215,29.6777,148855.0
2015-09-16 11:30:00,42.2,42.24,42.17,42.2,88560.0,29.6777,29.7059,29.6566,29.6777,88560.0
2015-09-16 11:40:00,42.19,42.23,42.19,42.21,80242.0,29.6707,29.6988,29.6707,29.6848,80242.0
2015-09-16 11:50:00,42.2,42.26,42.18,42.24,77826.0,29.6777,29.7199,29.6637,29.7059,77826.0
2015-09-16 12:00:00,42.24,42.29,42.19,42.2,79856.0,29.7059,29.741,29.6707,29.6777,79856.0
2015-09-16 12:10:00,42.19,42.32,42.19,42.29,96266.0,29.6707,29.7621,29.6707,29.741,96266.0
2015-09-16 12:20:00,42.3,42.31,42.24,42.28,64616.0,29.7481,29.7551,29.7059,29.734,64616.0
2015-09-16 12:30:00,42.29,42.34,42.25,42.33,153518.0,29.741,29.7762,29.7129,29.7692,153518.0
2015-09-16 12:40:00,42.33,42.33,42.24,42.27,55701.0,29.7692,29.7692,29.7059,29.727,55701.0
2015-09-16 12:50:00,42.26,42.28,42.22,42.28,80808.0,29.7199,29.734,29.6918,29.734,80808.0
2015-09-16 13:00:00,42.27,42.27,42.16,42.19,84964.0,29.727,29.727,29.6496,29.6707,84964.0
2015-09-16 13:10:00,42.19,42.22,42.18,42.19,34496.0,29.6707,29.6918,29.6637,29.6707,34496.0
2015-09-16 13:20:00,42.2,42.2,42.15,42.17,70279.0,29.6777,29.6777,29.6426,29.6566,70279.0
2015-09-16 13:30:00,42.18,42.23,42.17,42.17,75115.0,29.6637,29.6988,29.6566,29.6566,75115.0
2015-09-16 13:40:00,42.17,42.28,42.17,42.27,203371.0,29.6566,29.734,29.6566,29.727,203371.0
2015-09-16 13:50:00,42.27,42.29,42.25,42.29,100689.0,29.727,29.741,29.7129,29.741,100689.0
2015-09-16 14:00:00,42.28,42.29,42.22,42.24,119207.0,29.734,29.741,29.6918,29.7059,119207.0
2015-09-16 14:10:00,42.24,42.24,42.11,42.15,248316.0,29.7059,29.7059,29.6144,29.6426,248316.0
2015-09-16 14:20:00,42.15,42.16,42.09,42.15,85436.0,29.6426,29.6496,29.6004,29.6426,85436.0
2015-09-16 14:30:00,42.15,42.16,42.1,42.1,115677.0,29.6426,29.6496,29.6074,29.6074,115677.0
2015-09-16 14:40:00,42.11,42.24,42.09,42.24,112537.0,29.6144,29.7059,29.6004,29.7059,112537.0
2015-09-16 14:50:00,42.23,42.32,42.2,42.28,169368.0,29.6988,29.7621,29.6777,29.734,169368.0
2015-09-16 15:00:00,42.28,42.33,42.27,42.27,152890.0,29.734,29.7692,29.727,29.727,152890.0
2015-09-16 15:10:00,42.28,42.34,42.27,42.31,176333.0,29.734,29.7762,29.727,29.7551,176333.0
2015-09-16 15:20:00,42.32,42.38,42.28,42.35,246791.0,29.7621,29.8043,29.734,29.7832,246791.0
2015-09-16 15:30:00,42.36,42.4,42.32,42.34,287211.0,29.7903,29.8184,29.7621,29.7762,287211.0
2015-09-16 15:40:00,42.35,42.38,42.32,42.34,404232.0,29.7832,29.8043,29.7621,29.7762,404232.0
2015-09-16 15:50:00,42.34,42.41,42.33,42.36,1059398.0,29.7762,29.8254,29.7692,29.7903,1059398.0
2015-09-17 09:30:00,42.41,42.43,42.22,42.33,455948.0,29.8254,29.8395,29.6918,29.7692,455948.0
2015-09-17 09:40:00,42.33,42.33,42.19,42.32,277555.0,29.7692,29.7692,29.6707,29.7621,277555.0
2015-09-17 09:50:00,42.32,42.4,42.29,42.4,98461.0,29.7621,29.8184,29.741,29.8184,98461.0
2015-09-17 10:00:00,42.39,42.44,42.33,42.36,110402.0,29.8114,29.8465,29.7692,29.7903,110402.0
2015-09-17 10:10:00,42.35,42.39,42.31,42.32,162639.0,29.7832,29.8114,29.7551,29.7621,162639.0
2015-09-17 10:20:00,42.32,42.33,42.2,42.2,153724.0,29.7621,29.7692,29.6777,29.6777,153724.0
2015-09-17 10:30:00,42.21,42.31,42.18,42.26,138748.0,29.6848,29.7551,29.6637,29.7199,138748.0
2015-09-17 10:40:00,42.25,42.37,42.22,42.36,71454.0,29.7129,29.7973,29.6918,29.7903,71454.0
2015-09-17 10:50:00,42.36,42.42,42.32,42.41,84073.0,29.7903,29.8325,29.7621,29.8254,84073.0
2015-09-17 11:00:00,42.41,42.47,42.4,42.46,102413.0,29.8254,29.8676,29.8184,29.8606,102413.0
2015-09-17 11:10:00,42.45,42.52,42.43,42.5,120497.0,29.8536,29.9028,29.8395,29.8887,120497.0
2015-09-17 11:20:00,42.5,42.53,42.43,42.48,227396.0,29.8887,29.9098,29.8395,29.8747,227396.0
2015-09-17 11:30:00,42.48,42.53,42.45,42.5,113483.0,29.8747,29.9098,29.8536,29.8887,113483.0
2015-09-17 11:40:00,42.5,42.53,42.44,42.45,175261.0,29.8887,29.9098,29.8465,29.8536,175261.0
2015-09-17 11:50:00,42.44,42.5,42.43,42.48,140541.0,29.8465,29.8887,29.8395,29.8747,140541.0
2015-09-17 12:00:00,42.48,42.52,42.44,42.5,142113.0,29.8747,29.9028,29.8465,29.8887,142113.0
2015-09-17 12:10:00,42.5,42.58,42.49,42.56,161504.0,29.8887,29.945,29.8817,29.9309,161504.0
2015-09-17 12:20:00,42.56,42.57,42.5,42.57,124800.0,29.9309,29.9379,29.8887,29.9379,124800.0
2015-09-17 12:30:00,42.57,42.58,42.54,42.55,96119.0,29.9379,29.945,29.9168,29.9239,96119.0
2015-09-17 12:40:00,42.55,42.57,42.47,42.51,165126.0,29.9239,29.9379,29.8676,29.8958,165126.0
2015-09-17 12:50:00,42.52,42.63,42.5,42.55,131477.0,29.9028,29.9801,29.8887,29.9239,131477.0
2015-09-17 13:00:00,42.55,42.63,42.55,42.6,154875.0,29.9239,29.9801,29.9239,29.959,154875.0
2015-09-17 13:10:00,42.6,42.65,42.57,42.64,139694.0,29.959,29.9942,29.9379,29.9872,139694.0
2015-09-17 13:20:00,42.64,42.69,42.6,42.62,125667.0,29.9872,30.0223,29.959,29.9731,125667.0
2015-09-17 13:30:00,42.62,42.65,42.55,42.57,146881.0,29.9731,29.9942,29.9239,29.9379,146881.0
2015-09-17 13:40:00,42.57,42.59,42.49,42.53,140070.0,29.9379,29.952,29.8817,29.9098,140070.0
2015-09-17 13:50:00,42.52,42.6,42.47,42.55,416691.0,29.9028,29.959,29.8676,29.9239,416691.0
2015-09-17 14:00:00,42.6,42.65,41.84,42.19,1240480.0,29.959,29.9942,29.4246,29.6707,1240480.0
2015-09-17 14:10:00,42.19,42.34,42.08,42.16,736761.0,29.6707,29.7762,29.5933,29.6496,736761.0
2015-09-17 14:20:00,42.16,42.2,41.95,42.02,813669.0,29.6496,29.6777,29.5019,29.5512,813669.0
2015-09-17 14:30:00,42.02,42.17,41.95,42.0,525062.0,29.5512,29.6566,29.5019,29.5371,525062.0
2015-09-17 14:40:00,42.0,42.4,41.96,42.31,607342.0,29.5371,29.8184,29.509,29.7551,607342.0
2015-09-17 14:50:00,42.32,42.4,42.19,42.23,302441.0,29.7621,29.8184,29.6707,29.6988,302441.0
2015-09-17 15:00:00,42.24,42.29,41.89,41.9,490397.0,29.7059,29.741,29.4597,29.4668,490397.0
2015-09-17 15:10:00,41.9,41.97,41.72,41.8,823093.0,29.4668,29.516,29.3402,29.3964,823093.0
2015-09-17 15:20:00,41.8,41.8,41.46,41.69,832484.0,29.3964,29.3964,29.1573,29.3191,832484.0
2015-09-17 15:30:00,41.69,41.85,41.65,41.7,816731.0,29.3191,29.4316,29.2909,29.3261,816731.0
2015-09-17 15:40:00,41.71,41.79,41.64,41.74,866937.0,29.3331,29.3894,29.2839,29.3542,866937.0
2015-09-17 15:50:00,41.73,41.74,41.55,41.65,1838480.0,29.3472,29.3542,29.2206,29.2909,1838480.0
2015-09-18 09:30:00,41.1,41.28,40.87,40.97,2913517.0,28.9041,29.0307,28.7424,28.8127,2913517.0
2015-09-18 09:40:00,40.97,41.07,40.85,40.9,512226.0,28.8127,28.8831,28.7283,28.7635,512226.0
2015-09-18 09:50:00,40.89,40.97,40.87,40.92,295127.0,28.7565,28.8127,28.7424,28.7776,295127.0
2015-09-18 10:00:00,40.93,41.04,40.91,41.03,455306.0,28.7846,28.862,28.7705,28.8549,455306.0
2015-09-18 10:10:00,41.03,41.11,40.99,41.01,241053.0,28.8549,28.9112,28.8268,28.8409,241053.0
2015-09-18 10:20:00,41.0,41.24,40.99,41.15,202036.0,28.8338,29.0026,28.8268,28.9393,202036.0
2015-09-18 10:30:00,41.16,41.18,41.02,41.02,331806.0,28.9463,28.9604,28.8479,28.8479,331806.0
2015-09-18 10:40:00,41.02,41.05,40.86,40.88,350269.0,28.8479,28.869,28.7354,28.7494,350269.0
2015-09-18 10:50:00,40.88,40.96,40.88,40.95,189611.0,28.7494,28.8057,28.7494,28.7987,189611.0
2015-09-18 11:00:00,40.95,41.01,40.93,40.98,164549.0,28.7987,28.8409,28.7846,28.8198,164549.0
2015-09-18 11:10:00,40.98,41.03,40.95,41.0,250681.0,28.8198,28.8549,28.7987,28.8338,250681.0
2015-09-18 11:20:00,41.0,41.06,40.95,40.96,155216.0,28.8338,28.876,28.7987,28.8057,155216.0
2015-09-18 11:30:00,40.96,41.01,40.91,41.01,109925.0,28.8057,28.8409,28.7705,28.8409,109925.0
2015-09-18 11:40:00,41.01,41.12,40.97,41.12,106653.0,28.8409,28.9182,28.8127,28.9182,106653.0
2015-09-18 11:50:00,41.12,41.12,41.01,41.01,128471.0,28.9182,28.9182,28.8409,28.8409,128471.0
2015-09-18 12:00:00,41.01,41.03,40.98,40.99,178407.0,28.8409,28.8549,28.8198,28.8268,178407.0
2015-09-18 12:10:00,40.99,40.99,40.93,40.94,374111.0,28.8268,28.8268,28.7846,28.7916,374111.0
2015-09-18 12:20:00,40.94,40.99,40.88,40.99,192251.0,28.7916,28.8268,28.7494,28.8268,192251.0
2015-09-18 12:30:00,40.99,41.01,40.94,40.99,354826.0,28.8268,28.8409,28.7916,28.8268,354826.0
2015-09-18 12:40:00,40.99,41.0,40.9,40.96,372539.0,28.8268,28.8338,28.7635,28.8057,372539.0
2015-09-18 12:50:00,40.96,40.98,40.86,40.9,217276.0,28.8057,28.8198,28.7354,28.7635,217276.0
2015-09-18 13:00:00,40.9,40.98,40.87,40.89,177374.0,28.7635,28.8198,28.7424,28.7565,177374.0
2015-09-18 13:10:00,40.89,40.92,40.87,40.91,225847.0,28.7565,28.7776,28.7424,28.7705,225847.0
2015-09-18 13:20:00,40.9,40.91,40.81,40.88,379108.0,28.7635,28.7705,28.7002,28.7494,379108.0
2015-09-18 13:30:00,40.88,40.89,40.74,40.76,370328.0,28.7494,28.7565,28.651,28.665,370328.0
2015-09-18 13:40:00,40.76,40.88,40.76,40.83,163303.0,28.665,28.7494,28.665,28.7143,163303.0
2015-09-18 13:50:00,40.82,40.83,40.76,40.77,245230.0,28.7072,28.7143,28.665,28.6721,245230.0
2015-09-18 14:00:00,40.77,40.87,40.76,40.84,161886.0,28.6721,28.7424,28.665,28.7213,161886.0
2015-09-18 14:10:00,40.83,40.89,40.79,40.86,172775.0,28.7143,28.7565,28.6861,28.7354,172775.0
2015-09-18 14:20:00,40.86,40.96,40.84,40.89,148032.0,28.7354,28.8057,28.7213,28.7565,148032.0
2015-09-18 14:30:00,40.89,40.9,40.82,40.88,160894.0,28.7565,28.7635,28.7072,28.7494,160894.0
2015-09-18 14:40:00,40.89,40.93,40.83,40.84,194426.0,28.7565,28.7846,28.7143,28.7213,194426.0
2015-09-18 14:50:00,40.83,40.98,40.81,40.95,403052.0,28.7143,28.8198,28.7002,28.7987,403052.0
2015-09-18 15:00:00,40.95,40.99,40.82,40.83,305954.0,28.7987,28.8268,28.7072,28.7143,305954.0
2015-09-18 15:10:00,40.83,40.91,40.83,40.89,431236.0,28.7143,28.7705,28.7143,28.7565,431236.0
2015-09-18 15:20:00,40.89,40.9,40.83,40.88,569282.0,28.7565,28.7635,28.7143,28.7494,569282.0
2015-09-18 15:30:00,40.88,40.91,40.84,40.89,720692.0,28.7494,28.7705,28.7213,28.7565,720692.0
2015-09-18 15:40:00,40.89,40.91,40.81,40.89,1304272.0,28.7565,28.7705,28.7002,28.7565,1304272.0
2015-09-18 15:50:00,40.89,41.09,40.83,41.06,2370251.0,28.7565,28.8971,28.7143,28.876,2370251.0
2015-09-21 09:30:00,41.47,41.51,41.26,41.38,387884.0,29.1644,29.1925,29.0167,29.1011,387884.0
2015-09-21 09:40:00,41.39,41.48,41.35,41.38,301874.0,29.1081,29.1714,29.08,29.1011,301874.0
2015-09-21 09:50:00,41.38,41.44,41.14,41.15,195586.0,29.1011,29.1433,28.9323,28.9393,195586.0
2015-09-21 10:00:00,41.14,41.23,41.1,41.2,239034.0,28.9323,28.9956,28.9041,28.9745,239034.0
2015-09-21 10:10:00,41.2,41.22,41.13,41.19,156471.0,28.9745,28.9885,28.9252,28.9674,156471.0
2015-09-21 10:20:00,41.18,41.26,41.18,41.21,118578.0,28.9604,29.0167,28.9604,28.9815,118578.0
2015-09-21 10:30:00,41.21,41.48,41.2,41.44,208936.0,28.9815,29.1714,28.9745,29.1433,208936.0
2015-09-21 10:40:00,41.45,41.45,41.36,41.45,223609.0,29.1503,29.1503,29.087,29.1503,223609.0
2015-09-21 10:50:00,41.45,41.55,41.42,41.42,187181.0,29.1503,29.2206,29.1292,29.1292,187181.0
2015-09-21 11:00:00,41.43,41.52,41.42,41.49,100226.0,29.1362,29.1995,29.1292,29.1784,100226.0
2015-09-21 11:10:00,41.49,41.63,41.49,41.61,158771.0,29.1784,29.2769,29.1784,29.2628,158771.0
2015-09-21 11:20:00,41.62,41.67,41.59,41.6,144129.0,29.2698,29.305,29.2487,29.2558,144129.0
2015-09-21 11:30:00,41.6,41.63,41.48,41.48,168583.0,29.2558,29.2769,29.1714,29.1714,168583.0
2015-09-21 11:40:00,41.48,41.48,41.39,41.43,100276.0,29.1714,29.1714,29.1081,29.1362,100276.0
2015-09-21 11:50:00,41.43,41.47,41.42,41.47,75290.0,29.1362,29.1644,29.1292,29.1644,75290.0
2015-09-21 12:00:00,41.47,41.48,41.31,41.34,114175.0,29.1644,29.1714,29.0518,29.0729,114175.0
2015-09-21 12:10:00,41.34,41.43,41.33,41.38,80151.0,29.0729,29.1362,29.0659,29.1011,80151.0
2015-09-21 12:20:00,41.39,41.44,41.38,41.42,71576.0,29.1081,29.1433,29.1011,29.1292,71576.0
2015-09-21 12:30:00,41.42,41.42,41.36,41.41,88313.0,29.1292,29.1292,29.087,29.1222,88313.0
2015-09-21 12:40:00,41.4,41.46,41.39,41.39,73773.0,29.1151,29.1573,29.1081,29.1081,73773.0
2015-09-21 12:50:00,41.39,41.39,41.28,41.31,171482.0,29.1081,29.1081,29.0307,29.0518,171482.0
2015-09-21 13:00:00,41.3,41.4,41.29,41.39,135664.0,29.0448,29.1151,29.0378,29.1081,135664.0
2015-09-21 13:10:00,41.38,41.43,41.33,41.39,99007.0,29.1011,29.1362,29.0659,29.1081,99007.0
2015-09-21 13:20:00,41.39,41.45,41.38,41.4,112806.0,29.1081,29.1503,29.1011,29.1151,112806.0
2015-09-21 13:30:00,41.41,41.45,41.35,41.44,114464.0,29.1222,29.1503,29.08,29.1433,114464.0
2015-09-21 13:40:00,41.44,41.52,41.41,41.48,267429.0,29.1433,29.1995,29.1222,29.1714,267429.0
2015-09-21 13:50:00,41.48,41.5,41.41,41.42,157125.0,29.1714,29.1855,29.1222,29.1292,157125.0
2015-09-21 14:00:00,41.42,41.48,41.4,41.4,72986.0,29.1292,29.1714,29.1151,29.1151,72986.0
2015-09-21 14:10:00,41.4,41.41,41.33,41.34,100729.0,29.1151,29.1222,29.0659,29.0729,100729.0
2015-09-21 14:20:00,41.34,41.41,41.34,41.35,158017.0,29.0729,29.1222,29.0729,29.08,158017.0
2015-09-21 14:30:00,41.36,41.49,41.34,41.49,348400.0,29.087,29.1784,29.0729,29.1784,348400.0
2015-09-21 14:40:00,41.48,41.53,41.44,41.53,154625.0,29.1714,29.2066,29.1433,29.2066,154625.0
2015-09-21 14:50:00,41.53,41.65,41.53,41.58,198298.0,29.2066,29.2909,29.2066,29.2417,198298.0
2015-09-21 15:00:00,41.58,41.59,41.52,41.57,152220.0,29.2417,29.2487,29.1995,29.2347,152220.0
2015-09-21 15:10:00,41.58,41.61,41.54,41.57,174157.0,29.2417,29.2628,29.2136,29.2347,174157.0
2015-09-21 15:20:00,41.56,41.59,41.53,41.57,195847.0,29.2277,29.2487,29.2066,29.2347,195847.0
2015-09-21 15:30:00,41.57,41.6,41.4,41.42,344465.0,29.2347,29.2558,29.1151,29.1292,344465.0
2015-09-21 15:40:00,41.42,41.48,41.4,41.45,380186.0,29.1292,29.1714,29.1151,29.1503,380186.0
2015-09-21 15:50:00,41.46,41.53,41.41,41.51,1194817.0,29.1573,29.2066,29.1222,29.1925,1194817.0
2015-09-22 09:30:00,40.77,41.09,40.76,40.99,293753.0,28.6721,28.8971,28.665,28.8268,293753.0
2015-09-22 09:40:00,40.99,41.08,40.98,41.02,97211.0,28.8268,28.8901,28.8198,28.8479,97211.0
2015-09-22 09:50:00,41.02,41.2,41.01,41.13,172972.0,28.8479,28.9745,28.8409,28.9252,172972.0
2015-09-22 10:00:00,41.12,41.21,41.07,41.09,138927.0,28.9182,28.9815,28.8831,28.8971,138927.0
2015-09-22 10:10:00,41.09,41.11,41.0,41.03,142054.0,28.8971,28.9112,28.8338,28.8549,142054.0
2015-09-22 10:20:00,41.02,41.07,40.9,40.95,226580.0,28.8479,28.8831,28.7635,28.7987,226580.0
2015-09-22 10:30:00,40.95,40.95,40.87,40.9,437149.0,28.7987,28.7987,28.7424,28.7635,437149.0
2015-09-22 10:40:00,40.89,40.9,40.81,40.84,197118.0,28.7565,28.7635,28.7002,28.7213,197118.0
2015-09-22 10:50:00,40.84,40.94,40.84,40.93,153380.0,28.7213,28.7916,28.7213,28.7846,153380.0
2015-09-22 11:00:00,40.93,40.95,40.87,40.88,69046.0,28.7846,28.7987,28.7424,28.7494,69046.0
2015-09-22 11:10:00,40.88,40.96,40.87,40.9,99940.0,28.7494,28.8057,28.7424,28.7635,99940.0
2015-09-22 11:20:00,40.91,40.92,40.82,40.82,74425.0,28.7705,28.7776,28.7072,28.7072,74425.0
2015-09-22 11:30:00,40.82,40.9,40.81,40.82,136570.0,28.7072,28.7635,28.7002,28.7072,136570.0
2015-09-22 11:40:00,40.82,40.89,40.81,40.88,150524.0,28.7072,28.7565,28.7002,28.7494,150524.0
2015-09-22 11:50:00,40.87,40.93,40.86,40.87,87803.0,28.7424,28.7846,28.7354,28.7424,87803.0
2015-09-22 12:00:00,40.87,40.97,40.81,40.95,169179.0,28.7424,28.8127,28.7002,28.7987,169179.0
2015-09-22 12:10:00,40.95,40.96,40.85,40.88,85317.0,28.7987,28.8057,28.7283,28.7494,85317.0
2015-09-22 12:20:00,40.87,40.92,40.87,40.91,156873.0,28.7424,28.7776,28.7424,28.7705,156873.0
2015-09-22 12:30:00,40.9,40.95,40.85,40.95,161630.0,28.7635,28.7987,28.7283,28.7987,161630.0
2015-09-22 12:40:00,40.95,40.96,40.88,40.88,162363.0,28.7987,28.8057,28.7494,28.7494,162363.0
2015-09-22 12:50:00,40.87,40.89,40.83,40.83,194095.0,28.7424,28.7565,28.7143,28.7143,194095.0
2015-09-22 13:00:00,40.83,40.95,40.81,40.87,76430.0,28.7143,28.7987,28.7002,28.7424,76430.0
2015-09-22 13:10:00,40.87,40.91,40.8,40.85,82671.0,28.7424,28.7705,28.6932,28.7283,82671.0
2015-09-22 13:20:00,40.84,40.85,40.7,40.71,185183.0,28.7213,28.7283,28.6228,28.6299,185183.0
2015-09-22 13:30:00,40.71,40.82,40.69,40.8,110624.0,28.6299,28.7072,28.6158,28.6932,110624.0
2015-09-22 13:40:00,40.8,40.94,40.8,40.92,188102.0,28.6932,28.7916,28.6932,28.7776,188102.0
2015-09-22 13:50:00,40.92,40.96,40.9,40.92,175156.0,28.7776,28.8057,28.7635,28.7776,175156.0
2015-09-22 14:00:00,40.92,40.98,40.89,40.9,191510.0,28.7776,28.8198,28.7565,28.7635,191510.0
2015-09-22 14:10:00,40.9,40.95,40.89,40.92,209069.0,28.7635,28.7987,28.7565,28.7776,209069.0
2015-09-22 14:20:00,40.92,40.96,40.87,40.95,152271.0,28.7776,28.8057,28.7424,28.7987,152271.0
2015-09-22 14:30:00,40.95,41.02,40.93,40.94,113778.0,28.7987,28.8479,28.7846,28.7916,113778.0
2015-09-22 14:40:00,40.94,40.97,40.86,40.88,256502.0,28.7916,28.8127,28.7354,28.7494,256502.0
2015-09-22 14:50:00,40.87,40.93,40.85,40.9,186304.0,28.7424,28.7846,28.7283,28.7635,186304.0
2015-09-22 15:00:00,40.9,40.92,40.87,40.87,218054.0,28.7635,28.7776,28.7424,28.7424,218054.0
2015-09-22 15:10:00,40.87,40.87,40.8,40.8,133440.0,28.7424,28.7424,28.6932,28.6932,133440.0
2015-09-22 15:20:00,40.8,40.97,40.8,40.97,322982.0,28.6932,28.8127,28.6932,28.8127,322982.0
2015-09-22 15:30:00,40.97,41.1,40.97,41.09,257562.0,28.8127,28.9041,28.8127,28.8971,257562.0
2015-09-22 15:40:00,41.09,41.12,41.03,41.06,444153.0,28.8971,28.9182,28.8549,28.876,444153.0
2015-09-22 15:50:00,41.06,41.14,41.0,41.1,833428.0,28.876,28.9323,28.8338,28.9041,833428.0
2015-09-23 09:30:00,41.06,41.09,40.96,40.97,165285.0,28.876,28.8971,28.8057,28.8127,165285.0
2015-09-23 09:40:00,40.98,41.13,40.97,41.05,97461.0,28.8198,28.9252,28.8127,28.869,97461.0
2015-09-23 09:50:00,41.05,41.16,41.03,41.11,56886.0,28.869,28.9463,28.8549,28.9112,56886.0
2015-09-23 10:00:00,41.11,41.13,41.04,41.04,99132.0,28.9112,28.9252,28.862,28.862,99132.0
2015-09-23 10:10:00,41.05,41.15,41.04,41.14,79767.0,28.869,28.9393,28.862,28.9323,79767.0
2015-09-23 10:20:00,41.14,41.22,41.09,41.21,66831.0,28.9323,28.9885,28.8971,28.9815,66831.0
2015-09-23 10:30:00,41.21,41.22,41.14,41.14,74468.0,28.9815,28.9885,28.9323,28.9323,74468.0
2015-09-23 10:40:00,41.15,41.19,41.12,41.16,83989.0,28.9393,28.9674,28.9182,28.9463,83989.0
2015-09-23 10:50:00,41.17,41.24,41.16,41.16,78790.0,28.9534,29.0026,28.9463,28.9463,78790.0
2015-09-23 11:00:00,41.17,41.19,41.14,41.17,93504.0,28.9534,28.9674,28.9323,28.9534,93504.0
2015-09-23 11:10:00,41.17,41.17,41.0,41.03,82782.0,28.9534,28.9534,28.8338,28.8549,82782.0
2015-09-23 11:20:00,41.03,41.04,40.98,41.01,153753.0,28.8549,28.862,28.8198,28.8409,153753.0
2015-09-23 11:30:00,41.01,41.02,40.96,41.01,55018.0,28.8409,28.8479,28.8057,28.8409,55018.0
2015-09-23 11:40:00,41.01,41.02,40.9,40.94,67182.0,28.8409,28.8479,28.7635,28.7916,67182.0
2015-09-23 11:50:00,40.94,40.97,40.9,40.93,51363.0,28.7916,28.8127,28.7635,28.7846,51363.0
2015-09-23 12:00:00,40.93,40.93,40.85,40.87,52209.0,28.7846,28.7846,28.7283,28.7424,52209.0
2015-09-23 12:10:00,40.88,40.92,40.86,40.91,27581.0,28.7494,28.7776,28.7354,28.7705,27581.0
2015-09-23 12:20:00,40.91,40.91,40.86,40.88,34018.0,28.7705,28.7705,28.7354,28.7494,34018.0
2015-09-23 12:30:00,40.88,40.89,40.85,40.86,27397.0,28.7494,28.7565,28.7283,28.7354,27397.0
2015-09-23 12:40:00,40.86,40.88,40.85,40.86,34181.0,28.7354,28.7494,28.7283,28.7354,34181.0
2015-09-23 12:50:00,40.86,40.91,40.84,40.84,101680.0,28.7354,28.7705,28.7213,28.7213,101680.0
2015-09-23 13:00:00,40.85,40.92,40.84,40.91,104272.0,28.7283,28.7776,28.7213,28.7705,104272.0
2015-09-23 13:10:00,40.9,40.94,40.88,40.93,50042.0,28.7635,28.7916,28.7494,28.7846,50042.0
2015-09-23 13:20:00,40.93,40.94,40.87,40.88,108929.0,28.7846,28.7916,28.7424,28.7494,108929.0
2015-09-23 13:30:00,40.89,40.98,40.87,40.98,36882.0,28.7565,28.8198,28.7424,28.8198,36882.0
2015-09-23 13:40:00,40.97,41.09,40.95,41.04,71362.0,28.8127,28.8971,28.7987,28.862,71362.0
2015-09-23 13:50:00,41.04,41.05,40.99,41.03,39355.0,28.862,28.869,28.8268,28.8549,39355.0
2015-09-23 14:00:00,41.03,41.15,41.02,41.11,72203.0,28.8549,28.9393,28.8479,28.9112,72203.0
2015-09-23 14:10:00,41.12,41.15,41.09,41.09,34900.0,28.9182,28.9393,28.8971,28.8971,34900.0
2015-09-23 14:20:00,41.09,41.1,41.03,41.05,51940.0,28.8971,28.9041,28.8549,28.869,51940.0
2015-09-23 14:30:00,41.05,41.11,41.03,41.04,120237.0,28.869,28.9112,28.8549,28.862,120237.0
2015-09-23 14:40:00,41.04,41.04,40.99,41.03,46693.0,28.862,28.862,28.8268,28.8549,46693.0
2015-09-23 14:50:00,41.02,41.04,40.97,41.02,59105.0,28.8479,28.862,28.8127,28.8479,59105.0
2015-09-23 15:00:00,41.02,41.06,40.98,41.05,71709.0,28.8479,28.876,28.8198,28.869,71709.0
2015-09-23 15:10:00,41.05,41.05,40.95,41.04,122511.0,28.869,28.869,28.7987,28.862,122511.0
2015-09-23 15:20:00,41.04,41.05,40.95,41.02,132620.0,28.862,28.869,28.7987,28.8479,132620.0
2015-09-23 15:30:00,41.02,41.05,40.98,41.05,105283.0,28.8479,28.869,28.8198,28.869,105283.0
2015-09-23 15:40:00,41.04,41.11,41.03,41.11,145347.0,28.862,28.9112,28.8549,28.9112,145347.0
2015-09-23 15:50:00,41.11,41.13,41.06,41.06,339511.0,28.9112,28.9252,28.876,28.876,339511.0
2015-09-24 09:30:00,40.59,40.77,40.52,40.54,198445.0,28.5455,28.6721,28.4963,28.5103,198445.0
2015-09-24 09:40:00,40.53,40.54,40.4,40.43,129495.0,28.5033,28.5103,28.4119,28.433,129495.0
2015-09-24 09:50:00,40.42,40.42,40.34,40.4,311381.0,28.4259,28.4259,28.3697,28.4119,311381.0
2015-09-24 10:00:00,40.41,40.44,40.36,40.4,328820.0,28.4189,28.44,28.3837,28.4119,328820.0
2015-09-24 10:10:00,40.4,40.42,40.35,40.38,142815.0,28.4119,28.4259,28.3767,28.3978,142815.0
2015-09-24 10:20:00,40.37,40.38,40.23,40.27,145527.0,28.3908,28.3978,28.2923,28.3204,145527.0
2015-09-24 10:30:00,40.27,40.36,40.27,40.32,88798.0,28.3204,28.3837,28.3204,28.3556,88798.0
2015-09-24 10:40:00,40.31,40.31,40.2,40.28,149146.0,28.3486,28.3486,28.2712,28.3275,149146.0
2015-09-24 10:50:00,40.27,40.32,40.25,40.28,79105.0,28.3204,28.3556,28.3064,28.3275,79105.0
2015-09-24 11:00:00,40.29,40.3,40.22,40.29,166910.0,28.3345,28.3415,28.2853,28.3345,166910.0
2015-09-24 11:10:00,40.29,40.41,40.27,40.41,322099.0,28.3345,28.4189,28.3204,28.4189,322099.0
2015-09-24 11:20:00,40.4,40.44,40.35,40.38,99892.0,28.4119,28.44,28.3767,28.3978,99892.0
2015-09-24 11:30:00,40.38,40.47,40.35,40.43,170455.0,28.3978,28.4611,28.3767,28.433,170455.0
2015-09-24 11:40:00,40.42,40.45,40.38,40.42,116858.0,28.4259,28.447,28.3978,28.4259,116858.0
2015-09-24 11:50:00,40.43,40.58,40.41,40.57,109117.0,28.433,28.5385,28.4189,28.5314,109117.0
2015-09-24 12:00:00,40.58,40.65,40.55,40.56,130353.0,28.5385,28.5877,28.5174,28.5244,130353.0
2015-09-24 12:10:00,40.56,40.62,40.56,40.6,114570.0,28.5244,28.5666,28.5244,28.5525,114570.0
2015-09-24 12:20:00,40.59,40.66,40.59,40.61,92823.0,28.5455,28.5947,28.5455,28.5596,92823.0
2015-09-24 12:30:00,40.61,40.71,40.61,40.63,160703.0,28.5596,28.6299,28.5596,28.5736,160703.0
2015-09-24 12:40:00,40.62,40.67,40.56,40.58,94653.0,28.5666,28.6017,28.5244,28.5385,94653.0
2015-09-24 12:50:00,40.58,40.59,40.47,40.47,93184.0,28.5385,28.5455,28.4611,28.4611,93184.0
2015-09-24 13:00:00,40.48,40.5,40.42,40.46,76629.0,28.4681,28.4822,28.4259,28.4541,76629.0
2015-09-24 13:10:00,40.45,40.53,40.42,40.43,53477.0,28.447,28.5033,28.4259,28.433,53477.0
2015-09-24 13:20:00,40.42,40.44,40.38,40.43,47344.0,28.4259,28.44,28.3978,28.433,47344.0
2015-09-24 13:30:00,40.44,40.44,40.38,40.39,123483.0,28.44,28.44,28.3978,28.4048,123483.0
2015-09-24 13:40:00,40.39,40.45,40.39,40.45,238424.0,28.4048,28.447,28.4048,28.447,238424.0
2015-09-24 13:50:00,40.45,40.47,40.41,40.43,192664.0,28.447,28.4611,28.4189,28.433,192664.0
2015-09-24 14:00:00,40.43,40.47,40.39,40.44,71181.0,28.433,28.4611,28.4048,28.44,71181.0
2015-09-24 14:10:00,40.44,40.58,40.43,40.58,173026.0,28.44,28.5385,28.433,28.5385,173026.0
2015-09-24 14:20:00,40.58,40.7,40.57,40.68,322181.0,28.5385,28.6228,28.5314,28.6088,322181.0
2015-09-24 14:30:00,40.68,40.69,40.63,40.69,122459.0,28.6088,28.6158,28.5736,28.6158,122459.0
2015-09-24 14:40:00,40.69,40.8,40.61,40.8,169091.0,28.6158,28.6932,28.5596,28.6932,169091.0
2015-09-24 14:50:00,40.79,40.83,40.7,40.73,163342.0,28.6861,28.7143,28.6228,28.6439,163342.0
2015-09-24 15:00:00,40.73,40.79,40.53,40.57,215419.0,28.6439,28.6861,28.5033,28.5314,215419.0
2015-09-24 15:10:00,40.57,40.71,40.52,40.69,288256.0,28.5314,28.6299,28.4963,28.6158,288256.0
2015-09-24 15:20:00,40.69,40.79,40.67,40.76,156528.0,28.6158,28.6861,28.6017,28.665,156528.0
2015-09-24 15:30:00,40.76,40.8,40.68,40.71,218987.0,28.665,28.6932,28.6088,28.6299,218987.0
2015-09-24 15:40:00,40.71,40.8,40.69,40.78,342945.0,28.6299,28.6932,28.6158,28.6791,342945.0
2015-09-24 15:50:00,40.77,40.85,40.66,40.79,816534.0,28.6721,28.7283,28.5947,28.6861,816534.0
2015-09-25 09:30:00,41.47,41.49,41.29,41.45,364975.0,29.1644,29.1784,29.0378,29.1503,364975.0
2015-09-25 09:40:00,41.44,41.48,41.33,41.44,266718.0,29.1433,29.1714,29.0659,29.1433,266718.0
2015-09-25 09:50:00,41.44,41.67,41.42,41.62,253829.0,29.1433,29.305,29.1292,29.2698,253829.0
2015-09-25 10:00:00,41.62,41.64,41.48,41.54,287874.0,29.2698,29.2839,29.1714,29.2136,287874.0
2015-09-25 10:10:00,41.54,41.63,41.5,41.57,173390.0,29.2136,29.2769,29.1855,29.2347,173390.0
2015-09-25 10:20:00,41.57,41.62,41.5,41.53,149785.0,29.2347,29.2698,29.1855,29.2066,149785.0
2015-09-25 10:30:00,41.53,41.7,41.5,41.7,439956.0,29.2066,29.3261,29.1855,29.3261,439956.0
2015-09-25 10:40:00,41.7,41.72,41.6,41.68,176544.0,29.3261,29.3402,29.2558,29.312,176544.0
2015-09-25 10:50:00,41.69,41.81,41.69,41.81,99213.0,29.3191,29.4035,29.3191,29.4035,99213.0
2015-09-25 11:00:00,41.81,41.81,41.69,41.7,139028.0,29.4035,29.4035,29.3191,29.3261,139028.0
2015-09-25 11:10:00,41.7,41.81,41.7,41.72,107252.0,29.3261,29.4035,29.3261,29.3402,107252.0
2015-09-25 11:20:00,41.72,41.81,41.7,41.79,149785.0,29.3402,29.4035,29.3261,29.3894,149785.0
2015-09-25 11:30:00,41.8,41.81,41.73,41.75,160611.0,29.3964,29.4035,29.3472,29.3613,160611.0
2015-09-25 11:40:00,41.75,41.79,41.72,41.77,118886.0,29.3613,29.3894,29.3402,29.3753,118886.0
2015-09-25 11:50:00,41.76,41.82,41.76,41.8,113836.0,29.3683,29.4105,29.3683,29.3964,113836.0
2015-09-25 12:00:00,41.8,41.81,41.75,41.76,357274.0,29.3964,29.4035,29.3613,29.3683,357274.0
2015-09-25 12:10:00,41.76,41.77,41.66,41.66,162827.0,29.3683,29.3753,29.298,29.298,162827.0
2015-09-25 12:20:00,41.66,41.73,41.64,41.72,121148.0,29.298,29.3472,29.2839,29.3402,121148.0
2015-09-25 12:30:00,41.72,41.76,41.71,41.74,55402.0,29.3402,29.3683,29.3331,29.3542,55402.0
2015-09-25 12:40:00,41.73,41.82,41.73,41.79,94237.0,29.3472,29.4105,29.3472,29.3894,94237.0
2015-09-25 12:50:00,41.79,41.81,41.76,41.77,69273.0,29.3894,29.4035,29.3683,29.3753,69273.0
2015-09-25 13:00:00,41.77,41.85,41.77,41.83,150923.0,29.3753,29.4316,29.3753,29.4175,150923.0
2015-09-25 13:10:00,41.83,41.88,41.82,41.84,66943.0,29.4175,29.4527,29.4105,29.4246,66943.0
2015-09-25 13:20:00,41.84,41.86,41.76,41.78,72609.0,29.4246,29.4386,29.3683,29.3824,72609.0
2015-09-25 13:30:00,41.79,41.85,41.78,41.84,99953.0,29.3894,29.4316,29.3824,29.4246,99953.0
2015-09-25 13:40:00,41.84,41.9,41.83,41.89,131259.0,29.4246,29.4668,29.4175,29.4597,131259.0
2015-09-25 13:50:00,41.9,41.96,41.89,41.94,114778.0,29.4668,29.509,29.4597,29.4949,114778.0
2015-09-25 14:00:00,41.94,42.01,41.94,41.98,148610.0,29.4949,29.5441,29.4949,29.523,148610.0
2015-09-25 14:10:00,41.99,42.0,41.88,41.88,218214.0,29.5301,29.5371,29.4527,29.4527,218214.0
2015-09-25 14:20:00,41.87,41.9,41.75,41.76,188440.0,29.4457,29.4668,29.3613,29.3683,188440.0
2015-09-25 14:30:00,41.76,41.84,41.68,41.72,218221.0,29.3683,29.4246,29.312,29.3402,218221.0
2015-09-25 14:40:00,41.71,41.71,41.6,41.61,176313.0,29.3331,29.3331,29.2558,29.2628,176313.0
2015-09-25 14:50:00,41.61,41.78,41.58,41.76,183300.0,29.2628,29.3824,29.2417,29.3683,183300.0
2015-09-25 15:00:00,41.76,41.77,41.53,41.55,218406.0,29.3683,29.3753,29.2066,29.2206,218406.0
2015-09-25 15:10:00,41.54,41.6,41.49,41.56,223917.0,29.2136,29.2558,29.1784,29.2277,223917.0
2015-09-25 15:20:00,41.55,41.7,41.53,41.64,235900.0,29.2206,29.3261,29.2066,29.2839,235900.0
2015-09-25 15:30:00,41.63,41.72,41.6,41.65,237832.0,29.2769,29.3402,29.2558,29.2909,237832.0
2015-09-25 15:40:00,41.64,41.75,41.62,41.71,341611.0,29.2839,29.3613,29.2698,29.3331,341611.0
2015-09-25 15:50:00,41.71,41.72,41.62,41.67,892373.0,29.3331,29.3402,29.2698,29.305,892373.0
2015-09-28 09:30:00,41.15,41.34,40.9,40.99,305844.0,29.1219,29.2563,28.945,29.0087,305844.0
2015-09-28 09:40:00,41.0,41.03,40.86,40.89,223103.0,29.0157,29.037,28.9167,28.9379,223103.0
2015-09-28 09:50:00,40.89,41.02,40.88,40.98,188155.0,28.9379,29.0299,28.9308,29.0016,188155.0
2015-09-28 10:00:00,40.98,41.04,40.94,40.98,199771.0,29.0016,29.044,28.9733,29.0016,199771.0
2015-09-28 10:10:00,40.99,41.03,40.96,40.98,180140.0,29.0087,29.037,28.9874,29.0016,180140.0
2015-09-28 10:20:00,40.98,41.1,40.95,41.08,164254.0,29.0016,29.0865,28.9803,29.0723,164254.0
2015-09-28 10:30:00,41.07,41.08,40.99,41.02,178843.0,29.0653,29.0723,29.0087,29.0299,178843.0
2015-09-28 10:40:00,41.02,41.05,40.94,40.98,179108.0,29.0299,29.0511,28.9733,29.0016,179108.0
2015-09-28 10:50:00,40.98,41.01,40.91,40.94,203834.0,29.0016,29.0228,28.952,28.9733,203834.0
2015-09-28 11:00:00,40.94,41.04,40.88,40.99,129494.0,28.9733,29.044,28.9308,29.0087,129494.0
2015-09-28 11:10:00,41.0,41.02,40.95,40.99,155845.0,29.0157,29.0299,28.9803,29.0087,155845.0
2015-09-28 11:20:00,40.99,41.04,40.91,40.93,130591.0,29.0087,29.044,28.952,28.9662,130591.0
2015-09-28 11:30:00,40.92,40.97,40.89,40.91,189312.0,28.9591,28.9945,28.9379,28.952,189312.0
2015-09-28 11:40:00,40.91,40.94,40.85,40.86,437088.0,28.952,28.9733,28.9096,28.9167,437088.0
2015-09-28 11:50:00,40.85,40.86,40.78,40.78,188878.0,28.9096,28.9167,28.86,28.86,188878.0
2015-09-28 12:00:00,40.78,40.79,40.71,40.72,157223.0,28.86,28.8671,28.8105,28.8176,157223.0
2015-09-28 12:10:00,40.72,40.75,40.67,40.68,191992.0,28.8176,28.8388,28.7822,28.7893,191992.0
2015-09-28 12:20:00,40.67,40.69,40.63,40.67,98040.0,28.7822,28.7963,28.7539,28.7822,98040.0
2015-09-28 12:30:00,40.66,40.67,40.63,40.66,129856.0,28.7751,28.7822,28.7539,28.7751,129856.0
2015-09-28 12:40:00,40.65,40.71,40.63,40.7,97611.0,28.768,28.8105,28.7539,28.8034,97611.0
2015-09-28 12:50:00,40.7,40.76,40.67,40.71,88583.0,28.8034,28.8459,28.7822,28.8105,88583.0
2015-09-28 13:00:00,40.71,40.81,40.71,40.79,120887.0,28.8105,28.8813,28.8105,28.8671,120887.0
2015-09-28 13:10:00,40.78,40.79,40.71,40.75,72412.0,28.86,28.8671,28.8105,28.8388,72412.0
2015-09-28 13:20:00,40.74,40.75,40.68,40.7,67651.0,28.8317,28.8388,28.7893,28.8034,67651.0
2015-09-28 13:30:00,40.7,40.76,40.68,40.75,99768.0,28.8034,28.8459,28.7893,28.8388,99768.0
2015-09-28 13:40:00,40.75,40.76,40.71,40.72,83553.0,28.8388,28.8459,28.8105,28.8176,83553.0
2015-09-28 13:50:00,40.71,40.74,40.66,40.68,105871.0,28.8105,28.8317,28.7751,28.7893,105871.0
2015-09-28 14:00:00,40.68,40.72,40.63,40.7,93633.0,28.7893,28.8176,28.7539,28.8034,93633.0
2015-09-28 14:10:00,40.69,40.69,40.57,40.58,158246.0,28.7963,28.7963,28.7114,28.7185,158246.0
2015-09-28 14:20:00,40.58,40.59,40.53,40.55,163562.0,28.7185,28.7256,28.6831,28.6973,163562.0
2015-09-28 14:30:00,40.55,40.58,40.5,40.58,280022.0,28.6973,28.7185,28.6619,28.7185,280022.0
2015-09-28 14:40:00,40.58,40.64,40.56,40.56,207085.0,28.7185,28.761,28.7043,28.7043,207085.0
2015-09-28 14:50:00,40.56,40.56,40.42,40.46,231025.0,28.7043,28.7043,28.6053,28.6336,231025.0
2015-09-28 15:00:00,40.46,40.49,40.37,40.37,157754.0,28.6336,28.6548,28.5699,28.5699,157754.0
2015-09-28 15:10:00,40.37,40.41,40.34,40.4,329412.0,28.5699,28.5982,28.5486,28.5911,329412.0
2015-09-28 15:20:00,40.41,40.41,40.31,40.32,353229.0,28.5982,28.5982,28.5274,28.5345,353229.0
2015-09-28 15:30:00,40.31,40.53,40.3,40.45,345300.0,28.5274,28.6831,28.5203,28.6265,345300.0
2015-09-28 15:40:00,40.44,40.57,40.43,40.57,346086.0,28.6194,28.7114,28.6123,28.7114,346086.0
2015-09-28 15:50:00,40.57,40.59,40.38,40.42,922508.0,28.7114,28.7256,28.577,28.6053,922508.0
2015-09-29 09:30:00,40.52,40.52,40.31,40.39,159223.0,28.676,28.676,28.5274,28.584,159223.0
2015-09-29 09:40:00,40.39,40.4,40.18,40.2,154099.0,28.584,28.5911,28.4354,28.4496,154099.0
2015-09-29 09:50:00,40.2,40.45,40.19,40.41,161575.0,28.4496,28.6265,28.4425,28.5982,161575.0
2015-09-29 10:00:00,40.42,40.49,40.32,40.34,383249.0,28.6053,28.6548,28.5345,28.5486,383249.0
2015-09-29 10:10:00,40.33,40.45,40.33,40.43,113335.0,28.5416,28.6265,28.5416,28.6123,113335.0
2015-09-29 10:20:00,40.43,40.54,40.37,40.53,136446.0,28.6123,28.6902,28.5699,28.6831,136446.0
2015-09-29 10:30:00,40.54,40.59,40.49,40.5,148646.0,28.6902,28.7256,28.6548,28.6619,148646.0
2015-09-29 10:40:00,40.49,40.5,40.39,40.41,117968.0,28.6548,28.6619,28.584,28.5982,117968.0
2015-09-29 10:50:00,40.42,40.47,40.37,40.47,104805.0,28.6053,28.6406,28.5699,28.6406,104805.0
2015-09-29 11:00:00,40.48,40.53,40.42,40.43,95565.0,28.6477,28.6831,28.6053,28.6123,95565.0
2015-09-29 11:10:00,40.44,40.45,40.31,40.32,237014.0,28.6194,28.6265,28.5274,28.5345,237014.0
2015-09-29 11:20:00,40.32,40.41,40.31,40.38,111387.0,28.5345,28.5982,28.5274,28.577,111387.0
2015-09-29 11:30:00,40.38,40.48,40.31,40.47,248682.0,28.577,28.6477,28.5274,28.6406,248682.0
2015-09-29 11:40:00,40.47,40.53,40.45,40.52,92318.0,28.6406,28.6831,28.6265,28.676,92318.0
2015-09-29 11:50:00,40.52,40.59,40.51,40.52,67061.0,28.676,28.7256,28.669,28.676,67061.0
2015-09-29 12:00:00,40.52,40.53,40.42,40.44,54491.0,28.676,28.6831,28.6053,28.6194,54491.0
2015-09-29 12:10:00,40.44,40.45,40.36,40.38,66507.0,28.6194,28.6265,28.5628,28.577,66507.0
2015-09-29 12:20:00,40.38,40.45,40.37,40.43,65914.0,28.577,28.6265,28.5699,28.6123,65914.0
2015-09-29 12:30:00,40.44,40.46,40.4,40.41,49882.0,28.6194,28.6336,28.5911,28.5982,49882.0
2015-09-29 12:40:00,40.41,40.43,40.34,40.38,69781.0,28.5982,28.6123,28.5486,28.577,69781.0
2015-09-29 12:50:00,40.38,40.38,40.31,40.31,60356.0,28.577,28.577,28.5274,28.5274,60356.0
2015-09-29 13:00:00,40.32,40.41,40.32,40.38,56034.0,28.5345,28.5982,28.5345,28.577,56034.0
2015-09-29 13:10:00,40.37,40.44,40.35,40.43,66177.0,28.5699,28.6194,28.5557,28.6123,66177.0
2015-09-29 13:20:00,40.43,40.45,40.4,40.42,112429.0,28.6123,28.6265,28.5911,28.6053,112429.0
2015-09-29 13:30:00,40.43,40.52,40.43,40.49,105819.0,28.6123,28.676,28.6123,28.6548,105819.0
2015-09-29 13:40:00,40.49,40.55,40.49,40.52,105020.0,28.6548,28.6973,28.6548,28.676,105020.0
2015-09-29 13:50:00,40.53,40.58,40.52,40.57,195377.0,28.6831,28.7185,28.676,28.7114,195377.0
2015-09-29 14:00:00,40.57,40.57,40.45,40.48,75277.0,28.7114,28.7114,28.6265,28.6477,75277.0
2015-09-29 14:10:00,40.47,40.5,40.41,40.49,84703.0,28.6406,28.6619,28.5982,28.6548,84703.0
2015-09-29 14:20:00,40.49,40.6,40.47,40.58,98632.0,28.6548,28.7326,28.6406,28.7185,98632.0
2015-09-29 14:30:00,40.57,40.6,40.5,40.54,79370.0,28.7114,28.7326,28.6619,28.6902,79370.0
2015-09-29 14:40:00,40.53,40.55,40.46,40.46,87653.0,28.6831,28.6973,28.6336,28.6336,87653.0
2015-09-29 14:50:00,40.46,40.51,40.44,40.46,111747.0,28.6336,28.669,28.6194,28.6336,111747.0
2015-09-29 15:00:00,40.46,40.5,40.39,40.45,144740.0,28.6336,28.6619,28.584,28.6265,144740.0
2015-09-29 15:10:00,40.44,40.49,40.42,40.46,133383.0,28.6194,28.6548,28.6053,28.6336,133383.0
2015-09-29 15:20:00,40.45,40.45,40.36,40.38,196504.0,28.6265,28.6265,28.5628,28.577,196504.0
2015-09-29 15:30:00,40.38,40.57,40.37,40.51,299116.0,28.577,28.7114,28.5699,28.669,299116.0
2015-09-29 15:40:00,40.51,40.62,40.43,40.61,319262.0,28.669,28.7468,28.6123,28.7397,319262.0
2015-09-29 15:50:00,40.62,40.72,40.58,40.64,714589.0,28.7468,28.8176,28.7185,28.761,714589.0
2015-09-30 09:30:00,41.14,41.26,41.09,41.14,196788.0,29.1148,29.1997,29.0794,29.1148,196788.0
2015-09-30 09:40:00,41.15,41.24,41.02,41.09,197508.0,29.1219,29.1856,29.0299,29.0794,197508.0
2015-09-30 09:50:00,41.09,41.12,41.0,41.02,82174.0,29.0794,29.1007,29.0157,29.0299,82174.0
2015-09-30 10:00:00,41.02,41.21,41.01,41.19,126242.0,29.0299,29.1643,29.0228,29.1502,126242.0
2015-09-30 10:10:00,41.2,41.2,41.15,41.18,195270.0,29.1573,29.1573,29.1219,29.1431,195270.0
2015-09-30 10:20:00,41.18,41.25,41.18,41.21,92283.0,29.1431,29.1927,29.1431,29.1643,92283.0
2015-09-30 10:30:00,41.21,41.21,41.14,41.18,103543.0,29.1643,29.1643,29.1148,29.1431,103543.0
2015-09-30 10:40:00,41.19,41.23,41.18,41.22,60206.0,29.1502,29.1785,29.1431,29.1714,60206.0
2015-09-30 10:50:00,41.22,41.24,41.15,41.19,80423.0,29.1714,29.1856,29.1219,29.1502,80423.0
2015-09-30 11:00:00,41.18,41.18,41.09,41.1,100310.0,29.1431,29.1431,29.0794,29.0865,100310.0
2015-09-30 11:10:00,41.1,41.2,41.1,41.19,87000.0,29.0865,29.1573,29.0865,29.1502,87000.0
2015-09-30 11:20:00,41.2,41.2,41.11,41.14,140092.0,29.1573,29.1573,29.0936,29.1148,140092.0
2015-09-30 11:30:00,41.15,41.19,41.07,41.09,89025.0,29.1219,29.1502,29.0653,29.0794,89025.0
2015-09-30 11:40:00,41.08,41.09,40.97,41.0,170406.0,29.0723,29.0794,28.9945,29.0157,170406.0
2015-09-30 11:50:00,41.0,41.02,40.95,40.98,144906.0,29.0157,29.0299,28.9803,29.0016,144906.0
2015-09-30 12:00:00,40.99,40.99,40.84,40.88,120931.0,29.0087,29.0087,28.9025,28.9308,120931.0
2015-09-30 12:10:00,40.88,40.88,40.83,40.86,143643.0,28.9308,28.9308,28.8954,28.9167,143643.0
2015-09-30 12:20:00,40.86,40.91,40.82,40.91,135174.0,28.9167,28.952,28.8883,28.952,135174.0
2015-09-30 12:30:00,40.9,40.94,40.88,40.91,138654.0,28.945,28.9733,28.9308,28.952,138654.0
2015-09-30 12:40:00,40.91,40.91,40.79,40.8,116860.0,28.952,28.952,28.8671,28.8742,116860.0
2015-09-30 12:50:00,40.8,40.85,40.76,40.79,66604.0,28.8742,28.9096,28.8459,28.8671,66604.0
2015-09-30 13:00:00,40.79,40.87,40.78,40.86,63779.0,28.8671,28.9237,28.86,28.9167,63779.0
2015-09-30 13:10:00,40.86,40.98,40.85,40.97,74868.0,28.9167,29.0016,28.9096,28.9945,74868.0
2015-09-30 13:20:00,40.98,40.98,40.9,40.91,80403.0,29.0016,29.0016,28.945,28.952,80403.0
2015-09-30 13:30:00,40.92,40.96,40.89,40.94,74819.0,28.9591,28.9874,28.9379,28.9733,74819.0
2015-09-30 13:40:00,40.95,41.04,40.94,40.98,79041.0,28.9803,29.044,28.9733,29.0016,79041.0
2015-09-30 13:50:00,40.99,41.03,40.97,40.99,144325.0,29.0087,29.037,28.9945,29.0087,144325.0
2015-09-30 14:00:00,41.0,41.05,41.0,41.04,253124.0,29.0157,29.0511,29.0157,29.044,253124.0
2015-09-30 14:10:00,41.03,41.05,40.99,41.02,182899.0,29.037,29.0511,29.0087,29.0299,182899.0
2015-09-30 14:20:00,41.03,41.05,41.0,41.02,168938.0,29.037,29.0511,29.0157,29.0299,168938.0
2015-09-30 14:30:00,41.03,41.04,40.88,40.9,218386.0,29.037,29.044,28.9308,28.945,218386.0
2015-09-30 14:40:00,40.9,41.0,40.89,41.0,103627.0,28.945,29.0157,28.9379,29.0157,103627.0
2015-09-30 14:50:00,41.0,41.06,40.96,41.0,226066.0,29.0157,29.0582,28.9874,29.0157,226066.0
2015-09-30 15:00:00,41.0,41.05,40.96,40.98,178027.0,29.0157,29.0511,28.9874,29.0016,178027.0
2015-09-30 15:10:00,40.98,41.01,40.94,40.96,182576.0,29.0016,29.0228,28.9733,28.9874,182576.0
2015-09-30 15:20:00,40.96,41.0,40.91,40.98,295126.0,28.9874,29.0157,28.952,29.0016,295126.0
2015-09-30 15:30:00,40.98,41.06,40.96,40.98,314905.0,29.0016,29.0582,28.9874,29.0016,314905.0
2015-09-30 15:40:00,40.97,41.03,40.95,40.98,611484.0,28.9945,29.037,28.9803,29.0016,611484.0
2015-09-30 15:50:00,40.99,41.02,40.96,41.0,1127402.0,29.0087,29.0299,28.9874,29.0157,1127402.0
2015-10-01 09:30:00,41.02,41.31,41.0,41.1,320533.0,29.0299,29.2351,29.0157,29.0865,320533.0
2015-10-01 09:40:00,41.11,41.21,41.06,41.09,123037.0,29.0936,29.1643,29.0582,29.0794,123037.0
2015-10-01 09:50:00,41.1,41.17,40.96,40.99,170915.0,29.0865,29.136,28.9874,29.0087,170915.0
2015-10-01 10:00:00,40.99,41.0,40.83,40.95,256660.0,29.0087,29.0157,28.8954,28.9803,256660.0
2015-10-01 10:10:00,40.95,41.07,40.93,41.02,141996.0,28.9803,29.0653,28.9662,29.0299,141996.0
2015-10-01 10:20:00,41.02,41.16,41.01,41.12,122074.0,29.0299,29.129,29.0228,29.1007,122074.0
2015-10-01 10:30:00,41.12,41.16,41.04,41.11,104589.0,29.1007,29.129,29.044,29.0936,104589.0
2015-10-01 10:40:00,41.11,41.12,41.02,41.06,111948.0,29.0936,29.1007,29.0299,29.0582,111948.0
2015-10-01 10:50:00,41.06,41.08,40.9,40.91,100403.0,29.0582,29.0723,28.945,28.952,100403.0
2015-10-01 11:00:00,40.9,40.92,40.82,40.9,120934.0,28.945,28.9591,28.8883,28.945,120934.0
2015-10-01 11:10:00,40.91,40.96,40.83,40.85,81996.0,28.952,28.9874,28.8954,28.9096,81996.0
2015-10-01 11:20:00,40.84,40.92,40.81,40.86,68888.0,28.9025,28.9591,28.8813,28.9167,68888.0
2015-10-01 11:30:00,40.86,40.93,40.81,40.87,79224.0,28.9167,28.9662,28.8813,28.9237,79224.0
2015-10-01 11:40:00,40.86,40.87,40.75,40.82,89071.0,28.9167,28.9237,28.8388,28.8883,89071.0
2015-10-01 11:50:00,40.83,40.83,40.63,40.68,109528.0,28.8954,28.8954,28.7539,28.7893,109528.0
2015-10-01 12:00:00,40.67,40.67,40.54,40.58,141178.0,28.7822,28.7822,28.6902,28.7185,141178.0
2015-10-01 12:10:00,40.58,40.64,40.55,40.63,102931.0,28.7185,28.761,28.6973,28.7539,102931.0
2015-10-01 12:20:00,40.63,40.64,40.55,40.63,117946.0,28.7539,28.761,28.6973,28.7539,117946.0
2015-10-01 12:30:00,40.63,40.7,40.6,40.68,88837.0,28.7539,28.8034,28.7326,28.7893,88837.0
2015-10-01 12:40:00,40.68,40.68,40.59,40.59,87719.0,28.7893,28.7893,28.7256,28.7256,87719.0
2015-10-01 12:50:00,40.6,40.65,40.59,40.62,52830.0,28.7326,28.768,28.7256,28.7468,52830.0
2015-10-01 13:00:00,40.62,40.62,40.53,40.58,64513.0,28.7468,28.7468,28.6831,28.7185,64513.0
2015-10-01 13:10:00,40.58,40.64,40.55,40.62,90460.0,28.7185,28.761,28.6973,28.7468,90460.0
2015-10-01 13:20:00,40.62,40.67,40.57,40.65,90189.0,28.7468,28.7822,28.7114,28.768,90189.0
2015-10-01 13:30:00,40.67,40.79,40.66,40.75,93444.0,28.7822,28.8671,28.7751,28.8388,93444.0
2015-10-01 13:40:00,40.76,40.8,40.71,40.8,75523.0,28.8459,28.8742,28.8105,28.8742,75523.0
2015-10-01 13:50:00,40.8,40.89,40.79,40.86,77040.0,28.8742,28.9379,28.8671,28.9167,77040.0
2015-10-01 14:00:00,40.87,40.95,40.83,40.95,96881.0,28.9237,28.9803,28.8954,28.9803,96881.0
2015-10-01 14:10:00,40.94,41.0,40.94,40.97,96104.0,28.9733,29.0157,28.9733,28.9945,96104.0
2015-10-01 14:20:00,40.97,40.98,40.87,40.93,70130.0,28.9945,29.0016,28.9237,28.9662,70130.0
2015-10-01 14:30:00,40.93,40.98,40.92,40.98,100577.0,28.9662,29.0016,28.9591,29.0016,100577.0
2015-10-01 14:40:00,40.98,41.03,40.94,40.95,118748.0,29.0016,29.037,28.9733,28.9803,118748.0
2015-10-01 14:50:00,40.95,41.1,40.94,41.07,150950.0,28.9803,29.0865,28.9733,29.0653,150950.0
2015-10-01 15:00:00,41.07,41.14,41.03,41.05,195521.0,29.0653,29.1148,29.037,29.0511,195521.0
2015-10-01 15:10:00,41.05,41.15,41.04,41.1,194780.0,29.0511,29.1219,29.044,29.0865,194780.0
2015-10-01 15:20:00,41.1,41.11,41.01,41.02,161014.0,29.0865,29.0936,29.0228,29.0299,161014.0
2015-10-01 15:30:00,41.02,41.03,40.86,40.88,279943.0,29.0299,29.037,28.9167,28.9308,279943.0
2015-10-01 15:40:00,40.88,41.03,40.88,41.02,308844.0,28.9308,29.037,28.9308,29.0299,308844.0
2015-10-01 15:50:00,41.02,41.16,41.01,41.12,565114.0,29.0299,29.129,29.0228,29.1007,565114.0
2015-10-02 09:30:00,39.98,40.1,39.74,39.75,518390.0,28.2939,28.3788,28.124,28.1311,518390.0
2015-10-02 09:40:00,39.75,39.91,39.69,39.72,581543.0,28.1311,28.2443,28.0886,28.1099,581543.0
2015-10-02 09:50:00,39.71,39.71,39.46,39.53,475249.0,28.1028,28.1028,27.9259,27.9754,475249.0
2015-10-02 10:00:00,39.52,39.53,39.27,39.34,469843.0,27.9683,27.9754,27.7914,27.8409,469843.0
2015-10-02 10:10:00,39.34,39.68,39.33,39.5,594223.0,27.8409,28.0816,27.8339,27.9542,594223.0
2015-10-02 10:20:00,39.51,39.61,39.36,39.4,733651.0,27.9613,28.032,27.8551,27.8834,733651.0
2015-10-02 10:30:00,39.4,39.44,39.34,39.44,382794.0,27.8834,27.9117,27.8409,27.9117,382794.0
2015-10-02 10:40:00,39.44,39.63,39.42,39.52,412734.0,27.9117,28.0462,27.8976,27.9683,412734.0
2015-10-02 10:50:00,39.52,39.6,39.4,39.59,396210.0,27.9683,28.0249,27.8834,28.0179,396210.0
2015-10-02 11:00:00,39.59,39.71,39.49,39.7,317067.0,28.0179,28.1028,27.9471,28.0957,317067.0
2015-10-02 11:10:00,39.7,39.73,39.52,39.57,180423.0,28.0957,28.1169,27.9683,28.0037,180423.0
2015-10-02 11:20:00,39.57,39.64,39.5,39.55,208058.0,28.0037,28.0533,27.9542,27.9896,208058.0
2015-10-02 11:30:00,39.55,39.64,39.52,39.52,393259.0,27.9896,28.0533,27.9683,27.9683,393259.0
2015-10-02 11:40:00,39.53,39.55,39.47,39.49,326915.0,27.9754,27.9896,27.9329,27.9471,326915.0
2015-10-02 11:50:00,39.48,39.59,39.45,39.57,291790.0,27.94,28.0179,27.9188,28.0037,291790.0
2015-10-02 12:00:00,39.56,39.64,39.53,39.62,241087.0,27.9966,28.0533,27.9754,28.0391,241087.0
2015-10-02 12:10:00,39.62,39.7,39.59,39.69,538813.0,28.0391,28.0957,28.0179,28.0886,538813.0
2015-10-02 12:20:00,39.69,39.69,39.56,39.57,265798.0,28.0886,28.0886,27.9966,28.0037,265798.0
2015-10-02 12:30:00,39.56,39.79,39.56,39.73,348453.0,27.9966,28.1594,27.9966,28.1169,348453.0
2015-10-02 12:40:00,39.73,39.9,39.72,39.88,218017.0,28.1169,28.2373,28.1099,28.2231,218017.0
2015-10-02 12:50:00,39.88,40.03,39.84,40.0,460277.0,28.2231,28.3293,28.1948,28.308,460277.0
2015-10-02 13:00:00,40.0,40.05,39.97,40.04,184963.0,28.308,28.3434,28.2868,28.3363,184963.0
2015-10-02 13:10:00,40.04,40.13,40.02,40.03,385601.0,28.3363,28.4,28.3222,28.3293,385601.0
2015-10-02 13:20:00,40.03,40.05,39.98,40.02,336511.0,28.3293,28.3434,28.2939,28.3222,336511.0
2015-10-02 13:30:00,40.02,40.09,40.01,40.07,760745.0,28.3222,28.3717,28.3151,28.3576,760745.0
2015-10-02 13:40:00,40.07,40.15,39.99,40.14,301101.0,28.3576,28.4142,28.301,28.4071,301101.0
2015-10-02 13:50:00,40.15,40.18,40.09,40.11,157380.0,28.4142,28.4354,28.3717,28.3859,157380.0
2015-10-02 14:00:00,40.11,40.16,40.07,40.15,168488.0,28.3859,28.4213,28.3576,28.4142,168488.0
2015-10-02 14:10:00,40.15,40.16,40.04,40.11,251284.0,28.4142,28.4213,28.3363,28.3859,251284.0
2015-10-02 14:20:00,40.1,40.29,40.06,40.28,132606.0,28.3788,28.5133,28.3505,28.5062,132606.0
2015-10-02 14:30:00,40.28,40.32,40.25,40.28,142997.0,28.5062,28.5345,28.485,28.5062,142997.0
2015-10-02 14:40:00,40.29,40.3,40.24,40.26,240455.0,28.5133,28.5203,28.4779,28.492,240455.0
2015-10-02 14:50:00,40.25,40.32,40.24,40.25,232541.0,28.485,28.5345,28.4779,28.485,232541.0
2015-10-02 15:00:00,40.25,40.4,40.24,40.4,215649.0,28.485,28.5911,28.4779,28.5911,215649.0
2015-10-02 15:10:00,40.41,40.54,40.38,40.54,262033.0,28.5982,28.6902,28.577,28.6902,262033.0
2015-10-02 15:20:00,40.53,40.58,40.47,40.57,223831.0,28.6831,28.7185,28.6406,28.7114,223831.0
2015-10-02 15:30:00,40.57,40.67,40.56,40.61,295671.0,28.7114,28.7822,28.7043,28.7397,295671.0
2015-10-02 15:40:00,40.6,40.63,40.59,40.62,318843.0,28.7326,28.7539,28.7256,28.7468,318843.0
2015-10-02 15:50:00,40.63,40.75,40.6,40.75,883290.0,28.7539,28.8388,28.7326,28.8388,883290.0
2015-10-05 09:30:00,41.14,41.31,41.07,41.3,186972.0,29.1148,29.2351,29.0653,29.228,186972.0
2015-10-05 09:40:00,41.31,41.36,41.25,41.35,230448.0,29.2351,29.2705,29.1927,29.2634,230448.0
2015-10-05 09:50:00,41.36,41.44,41.3,41.32,179538.0,29.2705,29.3271,29.228,29.2422,179538.0
2015-10-05 10:00:00,41.32,41.35,41.26,41.34,385865.0,29.2422,29.2634,29.1997,29.2563,385865.0
2015-10-05 10:10:00,41.34,41.45,41.34,41.45,160165.0,29.2563,29.3342,29.2563,29.3342,160165.0
2015-10-05 10:20:00,41.44,41.45,41.38,41.43,85551.0,29.3271,29.3342,29.2847,29.32,85551.0
2015-10-05 10:30:00,41.44,41.47,41.38,41.46,87568.0,29.3271,29.3483,29.2847,29.3413,87568.0
2015-10-05 10:40:00,41.46,41.47,41.34,41.41,88837.0,29.3413,29.3483,29.2563,29.3059,88837.0
2015-10-05 10:50:00,41.41,41.43,41.36,41.42,78357.0,29.3059,29.32,29.2705,29.313,78357.0
2015-10-05 11:00:00,41.42,41.49,41.41,41.48,74044.0,29.313,29.3625,29.3059,29.3554,74044.0
2015-10-05 11:10:00,41.48,41.51,41.42,41.43,68690.0,29.3554,29.3767,29.313,29.32,68690.0
2015-10-05 11:20:00,41.43,41.51,41.42,41.48,173549.0,29.32,29.3767,29.313,29.3554,173549.0
2015-10-05 11:30:00,41.47,41.51,41.46,41.46,89984.0,29.3483,29.3767,29.3413,29.3413,89984.0
2015-10-05 11:40:00,41.46,41.47,41.43,41.45,86142.0,29.3413,29.3483,29.32,29.3342,86142.0
2015-10-05 11:50:00,41.44,41.51,41.43,41.51,72955.0,29.3271,29.3767,29.32,29.3767,72955.0
2015-10-05 12:00:00,41.51,41.59,41.5,41.58,76424.0,29.3767,29.4333,29.3696,29.4262,76424.0
2015-10-05 12:10:00,41.57,41.59,41.52,41.57,59520.0,29.4191,29.4333,29.3837,29.4191,59520.0
2015-10-05 12:20:00,41.57,41.57,41.52,41.55,57306.0,29.4191,29.4191,29.3837,29.405,57306.0
2015-10-05 12:30:00,41.55,41.59,41.55,41.59,118266.0,29.405,29.4333,29.405,29.4333,118266.0
2015-10-05 12:40:00,41.58,41.6,41.55,41.58,63850.0,29.4262,29.4403,29.405,29.4262,63850.0
2015-10-05 12:50:00,41.58,41.6,41.49,41.5,105323.0,29.4262,29.4403,29.3625,29.3696,105323.0
2015-10-05 13:00:00,41.5,41.57,41.47,41.55,184235.0,29.3696,29.4191,29.3483,29.405,184235.0
2015-10-05 13:10:00,41.54,41.57,41.49,41.55,235248.0,29.3979,29.4191,29.3625,29.405,235248.0
2015-10-05 13:20:00,41.55,41.56,41.49,41.49,131574.0,29.405,29.412,29.3625,29.3625,131574.0
2015-10-05 13:30:00,41.49,41.5,41.41,41.45,132914.0,29.3625,29.3696,29.3059,29.3342,132914.0
2015-10-05 13:40:00,41.44,41.5,41.4,41.5,79550.0,29.3271,29.3696,29.2988,29.3696,79550.0
2015-10-05 13:50:00,41.5,41.51,41.45,41.51,59412.0,29.3696,29.3767,29.3342,29.3767,59412.0
2015-10-05 14:00:00,41.51,41.54,41.49,41.49,103039.0,29.3767,29.3979,29.3625,29.3625,103039.0
2015-10-05 14:10:00,41.5,41.51,41.45,41.5,92753.0,29.3696,29.3767,29.3342,29.3696,92753.0
2015-10-05 14:20:00,41.5,41.58,41.5,41.57,88476.0,29.3696,29.4262,29.3696,29.4191,88476.0
2015-10-05 14:30:00,41.58,41.64,41.57,41.57,92687.0,29.4262,29.4687,29.4191,29.4191,92687.0
2015-10-05 14:40:00,41.58,41.62,41.56,41.56,71711.0,29.4262,29.4545,29.412,29.412,71711.0
2015-10-05 14:50:00,41.57,41.59,41.54,41.58,83395.0,29.4191,29.4333,29.3979,29.4262,83395.0
2015-10-05 15:00:00,41.58,41.61,41.55,41.59,152214.0,29.4262,29.4474,29.405,29.4333,152214.0
2015-10-05 15:10:00,41.59,41.59,41.48,41.48,131604.0,29.4333,29.4333,29.3554,29.3554,131604.0
2015-10-05 15:20:00,41.48,41.55,41.47,41.52,176591.0,29.3554,29.405,29.3483,29.3837,176591.0
2015-10-05 15:30:00,41.52,41.64,41.51,41.54,201987.0,29.3837,29.4687,29.3767,29.3979,201987.0
2015-10-05 15:40:00,41.54,41.56,41.52,41.54,268901.0,29.3979,29.412,29.3837,29.3979,268901.0
2015-10-05 15:50:00,41.54,41.58,41.51,41.54,663261.0,29.3979,29.4262,29.3767,29.3979,663261.0
2015-10-06 09:30:00,41.45,41.58,41.32,41.58,268996.0,29.3342,29.4262,29.2422,29.4262,268996.0
2015-10-06 09:40:00,41.58,41.66,41.55,41.6,159481.0,29.4262,29.4828,29.405,29.4403,159481.0
2015-10-06 09:50:00,41.6,41.7,41.57,41.68,130986.0,29.4403,29.5111,29.4191,29.497,130986.0
2015-10-06 10:00:00,41.68,41.68,41.56,41.59,113099.0,29.497,29.497,29.412,29.4333,113099.0
2015-10-06 10:10:00,41.6,41.64,41.48,41.48,92805.0,29.4403,29.4687,29.3554,29.3554,92805.0
2015-10-06 10:20:00,41.48,41.53,41.46,41.48,124515.0,29.3554,29.3908,29.3413,29.3554,124515.0
2015-10-06 10:30:00,41.48,41.5,41.41,41.49,130955.0,29.3554,29.3696,29.3059,29.3625,130955.0
2015-10-06 10:40:00,41.5,41.62,41.49,41.5,124199.0,29.3696,29.4545,29.3625,29.3696,124199.0
2015-10-06 10:50:00,41.5,41.54,41.46,41.52,79000.0,29.3696,29.3979,29.3413,29.3837,79000.0
2015-10-06 11:00:00,41.51,41.61,41.51,41.6,111625.0,29.3767,29.4474,29.3767,29.4403,111625.0
2015-10-06 11:10:00,41.6,41.7,41.59,41.67,126098.0,29.4403,29.5111,29.4333,29.4899,126098.0
2015-10-06 11:20:00,41.66,41.69,41.63,41.66,66714.0,29.4828,29.504,29.4616,29.4828,66714.0
2015-10-06 11:30:00,41.67,41.69,41.58,41.63,126772.0,29.4899,29.504,29.4262,29.4616,126772.0
2015-10-06 11:40:00,41.63,41.7,41.61,41.63,81490.0,29.4616,29.5111,29.4474,29.4616,81490.0
2015-10-06 11:50:00,41.64,41.67,41.54,41.58,120552.0,29.4687,29.4899,29.3979,29.4262,120552.0
2015-10-06 12:00:00,41.59,41.62,41.56,41.57,57496.0,29.4333,29.4545,29.412,29.4191,57496.0
2015-10-06 12:10:00,41.57,41.59,41.51,41.52,50455.0,29.4191,29.4333,29.3767,29.3837,50455.0
2015-10-06 12:20:00,41.53,41.61,41.52,41.53,75512.0,29.3908,29.4474,29.3837,29.3908,75512.0
2015-10-06 12:30:00,41.53,41.54,41.46,41.52,97082.0,29.3908,29.3979,29.3413,29.3837,97082.0
2015-10-06 12:40:00,41.52,41.56,41.49,41.54,87129.0,29.3837,29.412,29.3625,29.3979,87129.0
2015-10-06 12:50:00,41.55,41.57,41.53,41.55,47159.0,29.405,29.4191,29.3908,29.405,47159.0
2015-10-06 13:00:00,41.56,41.59,41.48,41.51,92928.0,29.412,29.4333,29.3554,29.3767,92928.0
2015-10-06 13:10:00,41.51,41.53,41.48,41.5,247645.0,29.3767,29.3908,29.3554,29.3696,247645.0
2015-10-06 13:20:00,41.5,41.51,41.45,41.46,102062.0,29.3696,29.3767,29.3342,29.3413,102062.0
2015-10-06 13:30:00,41.45,41.48,41.43,41.48,71023.0,29.3342,29.3554,29.32,29.3554,71023.0
2015-10-06 13:40:00,41.48,41.5,41.42,41.5,87688.0,29.3554,29.3696,29.313,29.3696,87688.0
2015-10-06 13:50:00,41.49,41.51,41.46,41.48,65460.0,29.3625,29.3767,29.3413,29.3554,65460.0
2015-10-06 14:00:00,41.48,41.5,41.41,41.41,80319.0,29.3554,29.3696,29.3059,29.3059,80319.0
2015-10-06 14:10:00,41.41,41.52,41.41,41.5,112360.0,29.3059,29.3837,29.3059,29.3696,112360.0
2015-10-06 14:20:00,41.51,41.53,41.47,41.53,64030.0,29.3767,29.3908,29.3483,29.3908,64030.0
2015-10-06 14:30:00,41.53,41.58,41.5,41.57,79155.0,29.3908,29.4262,29.3696,29.4191,79155.0
2015-10-06 14:40:00,41.57,41.58,41.51,41.54,73405.0,29.4191,29.4262,29.3767,29.3979,73405.0
2015-10-06 14:50:00,41.55,41.56,41.49,41.54,77104.0,29.405,29.412,29.3625,29.3979,77104.0
2015-10-06 15:00:00,41.53,41.59,41.51,41.57,89167.0,29.3908,29.4333,29.3767,29.4191,89167.0
2015-10-06 15:10:00,41.57,41.57,41.51,41.55,126861.0,29.4191,29.4191,29.3767,29.405,126861.0
2015-10-06 15:20:00,41.55,41.57,41.52,41.55,102259.0,29.405,29.4191,29.3837,29.405,102259.0
2015-10-06 15:30:00,41.55,41.59,41.52,41.53,124964.0,29.405,29.4333,29.3837,29.3908,124964.0
2015-10-06 15:40:00,41.52,41.53,41.48,41.52,184635.0,29.3837,29.3908,29.3554,29.3837,184635.0
2015-10-06 15:50:00,41.52,41.53,41.47,41.51,419145.0,29.3837,29.3908,29.3483,29.3767,419145.0
2015-10-07 09:30:00,41.79,42.07,41.78,42.02,236394.0,29.5748,29.773,29.5677,29.7376,236394.0
2015-10-07 09:40:00,42.02,42.05,41.93,41.99,137263.0,29.7376,29.7588,29.6739,29.7164,137263.0
2015-10-07 09:50:00,42.0,42.01,41.89,41.9,57104.0,29.7234,29.7305,29.6456,29.6527,57104.0
2015-10-07 10:00:00,41.91,42.0,41.89,41.99,84464.0,29.6597,29.7234,29.6456,29.7164,84464.0
2015-10-07 10:10:00,41.99,42.08,41.96,42.05,109439.0,29.7164,29.78,29.6951,29.7588,109439.0
2015-10-07 10:20:00,42.05,42.07,42.0,42.07,77456.0,29.7588,29.773,29.7234,29.773,77456.0
2015-10-07 10:30:00,42.06,42.06,41.92,41.92,58848.0,29.7659,29.7659,29.6668,29.6668,58848.0
2015-10-07 10:40:00,41.92,41.93,41.85,41.86,77006.0,29.6668,29.6739,29.6173,29.6244,77006.0
2015-10-07 10:50:00,41.87,41.91,41.8,41.88,82576.0,29.6314,29.6597,29.5819,29.6385,82576.0
2015-10-07 11:00:00,41.87,41.87,41.7,41.75,82130.0,29.6314,29.6314,29.5111,29.5465,82130.0
2015-10-07 11:10:00,41.75,41.76,41.57,41.64,135350.0,29.5465,29.5536,29.4191,29.4687,135350.0
2015-10-07 11:20:00,41.63,41.65,41.55,41.59,59448.0,29.4616,29.4757,29.405,29.4333,59448.0
2015-10-07 11:30:00,41.59,41.69,41.55,41.65,68913.0,29.4333,29.504,29.405,29.4757,68913.0
2015-10-07 11:40:00,41.65,41.68,41.59,41.63,58133.0,29.4757,29.497,29.4333,29.4616,58133.0
2015-10-07 11:50:00,41.63,41.72,41.63,41.69,89939.0,29.4616,29.5253,29.4616,29.504,89939.0
2015-10-07 12:00:00,41.69,41.72,41.65,41.68,50746.0,29.504,29.5253,29.4757,29.497,50746.0
2015-10-07 12:10:00,41.68,41.71,41.65,41.69,53734.0,29.497,29.5182,29.4757,29.504,53734.0
2015-10-07 12:20:00,41.68,41.69,41.55,41.62,88303.0,29.497,29.504,29.405,29.4545,88303.0
2015-10-07 12:30:00,41.61,41.68,41.6,41.66,78014.0,29.4474,29.497,29.4403,29.4828,78014.0
2015-10-07 12:40:00,41.66,41.75,41.62,41.74,122987.0,29.4828,29.5465,29.4545,29.5394,122987.0
2015-10-07 12:50:00,41.75,41.76,41.67,41.67,54429.0,29.5465,29.5536,29.4899,29.4899,54429.0
2015-10-07 13:00:00,41.68,41.76,41.64,41.75,70932.0,29.497,29.5536,29.4687,29.5465,70932.0
2015-10-07 13:10:00,41.75,41.8,41.74,41.75,74977.0,29.5465,29.5819,29.5394,29.5465,74977.0
2015-10-07 13:20:00,41.75,41.77,41.71,41.73,60811.0,29.5465,29.5607,29.5182,29.5324,60811.0
2015-10-07 13:30:00,41.73,41.83,41.73,41.8,70248.0,29.5324,29.6031,29.5324,29.5819,70248.0
2015-10-07 13:40:00,41.8,41.88,41.78,41.86,51763.0,29.5819,29.6385,29.5677,29.6244,51763.0
2015-10-07 13:50:00,41.85,41.9,41.83,41.83,59368.0,29.6173,29.6527,29.6031,29.6031,59368.0
2015-10-07 14:00:00,41.84,41.94,41.84,41.88,76417.0,29.6102,29.681,29.6102,29.6385,76417.0
2015-10-07 14:10:00,41.88,41.88,41.8,41.8,78953.0,29.6385,29.6385,29.5819,29.5819,78953.0
2015-10-07 14:20:00,41.81,41.81,41.73,41.78,89555.0,29.589,29.589,29.5324,29.5677,89555.0
2015-10-07 14:30:00,41.79,41.84,41.73,41.74,112428.0,29.5748,29.6102,29.5324,29.5394,112428.0
2015-10-07 14:40:00,41.74,41.77,41.68,41.68,107696.0,29.5394,29.5607,29.497,29.497,107696.0
2015-10-07 14:50:00,41.69,41.72,41.65,41.68,103866.0,29.504,29.5253,29.4757,29.497,103866.0
2015-10-07 15:00:00,41.68,41.72,41.64,41.64,131952.0,29.497,29.5253,29.4687,29.4687,131952.0
2015-10-07 15:10:00,41.64,41.72,41.63,41.71,269249.0,29.4687,29.5253,29.4616,29.5182,269249.0
2015-10-07 15:20:00,41.7,41.71,41.61,41.63,134049.0,29.5111,29.5182,29.4474,29.4616,134049.0
2015-10-07 15:30:00,41.63,41.69,41.61,41.69,256794.0,29.4616,29.504,29.4474,29.504,256794.0
2015-10-07 15:40:00,41.68,41.72,41.63,41.66,266720.0,29.497,29.5253,29.4616,29.4828,266720.0
2015-10-07 15:50:00,41.66,41.79,41.65,41.78,387736.0,29.4828,29.5748,29.4757,29.5677,387736.0
2015-10-08 09:30:00,41.56,41.84,41.47,41.55,254910.0,29.412,29.6102,29.3483,29.405,254910.0
2015-10-08 09:40:00,41.54,41.57,41.45,41.53,101938.0,29.3979,29.4191,29.3342,29.3908,101938.0
2015-10-08 09:50:00,41.53,41.61,41.52,41.54,51997.0,29.3908,29.4474,29.3837,29.3979,51997.0
2015-10-08 10:00:00,41.54,41.59,41.53,41.56,54936.0,29.3979,29.4333,29.3908,29.412,54936.0
2015-10-08 10:10:00,41.56,41.58,41.49,41.49,69037.0,29.412,29.4262,29.3625,29.3625,69037.0
2015-10-08 10:20:00,41.49,41.49,41.39,41.4,107513.0,29.3625,29.3625,29.2917,29.2988,107513.0
2015-10-08 10:30:00,41.4,41.46,41.39,41.45,86302.0,29.2988,29.3413,29.2917,29.3342,86302.0
2015-10-08 10:40:00,41.46,41.57,41.46,41.54,51494.0,29.3413,29.4191,29.3413,29.3979,51494.0
2015-10-08 10:50:00,41.54,41.56,41.51,41.56,33546.0,29.3979,29.412,29.3767,29.412,33546.0
2015-10-08 11:00:00,41.55,41.6,41.52,41.54,63632.0,29.405,29.4403,29.3837,29.3979,63632.0
2015-10-08 11:10:00,41.54,41.57,41.54,41.57,40377.0,29.3979,29.4191,29.3979,29.4191,40377.0
2015-10-08 11:20:00,41.57,41.69,41.56,41.67,74868.0,29.4191,29.504,29.412,29.4899,74868.0
2015-10-08 11:30:00,41.68,41.75,41.68,41.75,64772.0,29.497,29.5465,29.497,29.5465,64772.0
2015-10-08 11:40:00,41.74,41.77,41.72,41.73,47992.0,29.5394,29.5607,29.5253,29.5324,47992.0
2015-10-08 11:50:00,41.73,41.8,41.71,41.78,66955.0,29.5324,29.5819,29.5182,29.5677,66955.0
2015-10-08 12:00:00,41.78,41.8,41.72,41.73,46770.0,29.5677,29.5819,29.5253,29.5324,46770.0
2015-10-08 12:10:00,41.73,41.77,41.71,41.75,31358.0,29.5324,29.5607,29.5182,29.5465,31358.0
2015-10-08 12:20:00,41.76,41.78,41.67,41.69,62805.0,29.5536,29.5677,29.4899,29.504,62805.0
2015-10-08 12:30:00,41.68,41.72,41.67,41.7,41113.0,29.497,29.5253,29.4899,29.5111,41113.0
2015-10-08 12:40:00,41.7,41.74,41.6,41.6,132723.0,29.5111,29.5394,29.4403,29.4403,132723.0
2015-10-08 12:50:00,41.6,41.67,41.58,41.66,51978.0,29.4403,29.4899,29.4262,29.4828,51978.0
2015-10-08 13:00:00,41.67,41.7,41.64,41.65,32213.0,29.4899,29.5111,29.4687,29.4757,32213.0
2015-10-08 13:10:00,41.65,41.69,41.64,41.69,22001.0,29.4757,29.504,29.4687,29.504,22001.0
2015-10-08 13:20:00,41.69,41.74,41.68,41.73,31448.0,29.504,29.5394,29.497,29.5324,31448.0
2015-10-08 13:30:00,41.73,41.75,41.7,41.71,40997.0,29.5324,29.5465,29.5111,29.5182,40997.0
2015-10-08 13:40:00,41.71,41.77,41.68,41.76,81416.0,29.5182,29.5607,29.497,29.5536,81416.0
2015-10-08 13:50:00,41.76,41.8,41.74,41.77,72301.0,29.5536,29.5819,29.5394,29.5607,72301.0
2015-10-08 14:00:00,41.76,41.9,41.54,41.61,575462.0,29.5536,29.6527,29.3979,29.4474,575462.0
2015-10-08 14:10:00,41.61,41.71,41.58,41.59,273030.0,29.4474,29.5182,29.4262,29.4333,273030.0
2015-10-08 14:20:00,41.6,41.68,41.55,41.67,113370.0,29.4403,29.497,29.405,29.4899,113370.0
2015-10-08 14:30:00,41.67,41.81,41.66,41.8,89512.0,29.4899,29.589,29.4828,29.5819,89512.0
2015-10-08 14:40:00,41.8,41.86,41.8,41.84,99278.0,29.5819,29.6244,29.5819,29.6102,99278.0
2015-10-08 14:50:00,41.85,41.93,41.81,41.91,103265.0,29.6173,29.6739,29.589,29.6597,103265.0
2015-10-08 15:00:00,41.91,41.96,41.86,41.88,253154.0,29.6597,29.6951,29.6244,29.6385,253154.0
2015-10-08 15:10:00,41.88,41.95,41.87,41.91,120000.0,29.6385,29.688,29.6314,29.6597,120000.0
2015-10-08 15:20:00,41.91,41.95,41.83,41.84,162846.0,29.6597,29.688,29.6031,29.6102,162846.0
2015-10-08 15:30:00,41.85,41.89,41.77,41.77,207561.0,29.6173,29.6456,29.5607,29.5607,207561.0
2015-10-08 15:40:00,41.78,41.88,41.76,41.84,307482.0,29.5677,29.6385,29.5536,29.6102,307482.0
2015-10-08 15:50:00,41.84,41.91,41.8,41.89,394518.0,29.6102,29.6597,29.5819,29.6456,394518.0
2015-10-09 09:30:00,42.03,42.1,41.79,42.01,124198.0,29.7447,29.7942,29.5748,29.7305,124198.0
2015-10-09 09:40:00,42.0,42.01,41.88,41.95,117733.0,29.7234,29.7305,29.6385,29.688,117733.0
2015-10-09 09:50:00,41.94,42.0,41.87,41.93,75436.0,29.681,29.7234,29.6314,29.6739,75436.0
2015-10-09 10:00:00,41.93,41.93,41.83,41.83,63029.0,29.6739,29.6739,29.6031,29.6031,63029.0
2015-10-09 10:10:00,41.83,41.86,41.75,41.78,92527.0,29.6031,29.6244,29.5465,29.5677,92527.0
2015-10-09 10:20:00,41.78,41.79,41.65,41.65,88242.0,29.5677,29.5748,29.4757,29.4757,88242.0
2015-10-09 10:30:00,41.65,41.69,41.62,41.66,90373.0,29.4757,29.504,29.4545,29.4828,90373.0
2015-10-09 10:40:00,41.66,41.7,41.63,41.66,48077.0,29.4828,29.5111,29.4616,29.4828,48077.0
2015-10-09 10:50:00,41.66,41.71,41.62,41.71,48394.0,29.4828,29.5182,29.4545,29.5182,48394.0
2015-10-09 11:00:00,41.71,41.74,41.64,41.64,43882.0,29.5182,29.5394,29.4687,29.4687,43882.0
2015-10-09 11:10:00,41.65,41.68,41.6,41.61,54339.0,29.4757,29.497,29.4403,29.4474,54339.0
2015-10-09 11:20:00,41.6,41.69,41.6,41.68,80554.0,29.4403,29.504,29.4403,29.497,80554.0
2015-10-09 11:30:00,41.68,41.69,41.62,41.64,39919.0,29.497,29.504,29.4545,29.4687,39919.0
2015-10-09 11:40:00,41.63,41.66,41.6,41.62,55557.0,29.4616,29.4828,29.4403,29.4545,55557.0
2015-10-09 11:50:00,41.62,41.65,41.57,41.61,41213.0,29.4545,29.4757,29.4191,29.4474,41213.0
2015-10-09 12:00:00,41.61,41.64,41.55,41.56,38145.0,29.4474,29.4687,29.405,29.412,38145.0
2015-10-09 12:10:00,41.55,41.57,41.47,41.49,32549.0,29.405,29.4191,29.3483,29.3625,32549.0
2015-10-09 12:20:00,41.49,41.52,41.45,41.47,37400.0,29.3625,29.3837,29.3342,29.3483,37400.0
2015-10-09 12:30:00,41.47,41.47,41.39,41.45,47627.0,29.3483,29.3483,29.2917,29.3342,47627.0
2015-10-09 12:40:00,41.45,41.46,41.38,41.41,71620.0,29.3342,29.3413,29.2847,29.3059,71620.0
2015-10-09 12:50:00,41.41,41.45,41.39,41.44,29443.0,29.3059,29.3342,29.2917,29.3271,29443.0
2015-10-09 13:00:00,41.44,41.48,41.4,41.4,40804.0,29.3271,29.3554,29.2988,29.2988,40804.0
2015-10-09 13:10:00,41.39,41.41,41.34,41.41,48461.0,29.2917,29.3059,29.2563,29.3059,48461.0
2015-10-09 13:20:00,41.4,41.47,41.4,41.43,33724.0,29.2988,29.3483,29.2988,29.32,33724.0
2015-10-09 13:30:00,41.42,41.43,41.35,41.42,30898.0,29.313,29.32,29.2634,29.313,30898.0
2015-10-09 13:40:00,41.41,41.48,41.38,41.46,38125.0,29.3059,29.3554,29.2847,29.3413,38125.0
2015-10-09 13:50:00,41.46,41.47,41.42,41.43,34227.0,29.3413,29.3483,29.313,29.32,34227.0
2015-10-09 14:00:00,41.43,41.45,41.39,41.43,54470.0,29.32,29.3342,29.2917,29.32,54470.0
2015-10-09 14:10:00,41.43,41.46,41.39,41.41,42550.0,29.32,29.3413,29.2917,29.3059,42550.0
2015-10-09 14:20:00,41.42,41.5,41.4,41.5,40254.0,29.313,29.3696,29.2988,29.3696,40254.0
2015-10-09 14:30:00,41.49,41.5,41.44,41.48,62752.0,29.3625,29.3696,29.3271,29.3554,62752.0
2015-10-09 14:40:00,41.48,41.5,41.43,41.47,56607.0,29.3554,29.3696,29.32,29.3483,56607.0
2015-10-09 14:50:00,41.47,41.5,41.45,41.48,41872.0,29.3483,29.3696,29.3342,29.3554,41872.0
2015-10-09 15:00:00,41.49,41.49,41.45,41.48,39047.0,29.3625,29.3625,29.3342,29.3554,39047.0
2015-10-09 15:10:00,41.48,41.5,41.44,41.45,80546.0,29.3554,29.3696,29.3271,29.3342,80546.0
2015-10-09 15:20:00,41.45,41.48,41.45,41.48,80937.0,29.3342,29.3554,29.3342,29.3554,80937.0
2015-10-09 15:30:00,41.47,41.59,41.47,41.55,148618.0,29.3483,29.4333,29.3483,29.405,148618.0
2015-10-09 15:40:00,41.56,41.62,41.55,41.6,173323.0,29.412,29.4545,29.405,29.4403,173323.0
2015-10-09 15:50:00,41.6,41.64,41.58,41.6,436327.0,29.4403,29.4687,29.4262,29.4403,436327.0
2015-10-12 09:30:00,41.67,41.8,41.42,41.55,144248.0,29.4899,29.5819,29.313,29.405,144248.0
2015-10-12 09:40:00,41.55,41.58,41.48,41.55,53204.0,29.405,29.4262,29.3554,29.405,53204.0
2015-10-12 09:50:00,41.56,41.77,41.56,41.75,70659.0,29.412,29.5607,29.412,29.5465,70659.0
2015-10-12 10:00:00,41.74,41.81,41.69,41.8,50780.0,29.5394,29.589,29.504,29.5819,50780.0
2015-10-12 10:10:00,41.8,41.8,41.69,41.69,40670.0,29.5819,29.5819,29.504,29.504,40670.0
2015-10-12 10:20:00,41.69,41.71,41.56,41.58,187552.0,29.504,29.5182,29.412,29.4262,187552.0
2015-10-12 10:30:00,41.58,41.7,41.57,41.68,93849.0,29.4262,29.5111,29.4191,29.497,93849.0
2015-10-12 10:40:00,41.67,41.67,41.55,41.59,43205.0,29.4899,29.4899,29.405,29.4333,43205.0
2015-10-12 10:50:00,41.59,41.64,41.54,41.55,52096.0,29.4333,29.4687,29.3979,29.405,52096.0
2015-10-12 11:00:00,41.56,41.65,41.55,41.64,46440.0,29.412,29.4757,29.405,29.4687,46440.0
2015-10-12 11:10:00,41.65,41.69,41.64,41.66,30845.0,29.4757,29.504,29.4687,29.4828,30845.0
2015-10-12 11:20:00,41.67,41.75,41.67,41.74,43152.0,29.4899,29.5465,29.4899,29.5394,43152.0
2015-10-12 11:30:00,41.73,41.75,41.69,41.7,53502.0,29.5324,29.5465,29.504,29.5111,53502.0
2015-10-12 11:40:00,41.7,41.77,41.67,41.75,101533.0,29.5111,29.5607,29.4899,29.5465,101533.0
2015-10-12 11:50:00,41.75,41.76,41.73,41.76,62319.0,29.5465,29.5536,29.5324,29.5536,62319.0
2015-10-12 12:00:00,41.75,41.76,41.71,41.74,40653.0,29.5465,29.5536,29.5182,29.5394,40653.0
2015-10-12 12:10:00,41.73,41.75,41.71,41.71,85030.0,29.5324,29.5465,29.5182,29.5182,85030.0
2015-10-12 12:20:00,41.71,41.71,41.68,41.7,30175.0,29.5182,29.5182,29.497,29.5111,30175.0
2015-10-12 12:30:00,41.7,41.7,41.66,41.68,34584.0,29.5111,29.5111,29.4828,29.497,34584.0
2015-10-12 12:40:00,41.68,41.68,41.63,41.64,64027.0,29.497,29.497,29.4616,29.4687,64027.0
2015-10-12 12:50:00,41.64,41.65,41.62,41.64,216848.0,29.4687,29.4757,29.4545,29.4687,216848.0
2015-10-12 13:00:00,41.64,41.64,41.58,41.58,42432.0,29.4687,29.4687,29.4262,29.4262,42432.0
2015-10-12 13:10:00,41.59,41.61,41.57,41.58,52865.0,29.4333,29.4474,29.4191,29.4262,52865.0
2015-10-12 13:20:00,41.59,41.61,41.58,41.58,64250.0,29.4333,29.4474,29.4262,29.4262,64250.0
2015-10-12 13:30:00,41.59,41.61,41.56,41.59,65342.0,29.4333,29.4474,29.412,29.4333,65342.0
2015-10-12 13:40:00,41.6,41.6,41.54,41.57,46925.0,29.4403,29.4403,29.3979,29.4191,46925.0
2015-10-12 13:50:00,41.57,41.58,41.53,41.54,77508.0,29.4191,29.4262,29.3908,29.3979,77508.0
2015-10-12 14:00:00,41.54,41.56,41.52,41.54,88485.0,29.3979,29.412,29.3837,29.3979,88485.0
2015-10-12 14:10:00,41.54,41.55,41.52,41.53,77812.0,29.3979,29.405,29.3837,29.3908,77812.0
2015-10-12 14:20:00,41.52,41.54,41.51,41.51,34783.0,29.3837,29.3979,29.3767,29.3767,34783.0
2015-10-12 14:30:00,41.51,41.55,41.5,41.53,66431.0,29.3767,29.405,29.3696,29.3908,66431.0
2015-10-12 14:40:00,41.53,41.55,41.53,41.54,60851.0,29.3908,29.405,29.3908,29.3979,60851.0
2015-10-12 14:50:00,41.54,41.6,41.54,41.59,78319.0,29.3979,29.4403,29.3979,29.4333,78319.0
2015-10-12 15:00:00,41.59,41.62,41.57,41.61,92131.0,29.4333,29.4545,29.4191,29.4474,92131.0
2015-10-12 15:10:00,41.6,41.62,41.58,41.59,109932.0,29.4403,29.4545,29.4262,29.4333,109932.0
2015-10-12 15:20:00,41.59,41.61,41.56,41.57,101431.0,29.4333,29.4474,29.412,29.4191,101431.0
2015-10-12 15:30:00,41.58,41.61,41.56,41.6,160667.0,29.4262,29.4474,29.412,29.4403,160667.0
2015-10-12 15:40:00,41.6,41.64,41.58,41.6,206603.0,29.4403,29.4687,29.4262,29.4403,206603.0
2015-10-12 15:50:00,41.61,41.64,41.58,41.62,247367.0,29.4474,29.4687,29.4262,29.4545,247367.0
2015-10-13 09:30:00,41.48,41.53,41.36,41.44,221410.0,29.3554,29.3908,29.2705,29.3271,221410.0
2015-10-13 09:40:00,41.45,41.49,41.36,41.4,99432.0,29.3342,29.3625,29.2705,29.2988,99432.0
2015-10-13 09:50:00,41.4,41.45,41.36,41.4,83875.0,29.2988,29.3342,29.2705,29.2988,83875.0
2015-10-13 10:00:00,41.4,41.49,41.4,41.46,59781.0,29.2988,29.3625,29.2988,29.3413,59781.0
2015-10-13 10:10:00,41.46,41.52,41.42,41.51,82212.0,29.3413,29.3837,29.313,29.3767,82212.0
2015-10-13 10:20:00,41.51,41.56,41.49,41.52,105797.0,29.3767,29.412,29.3625,29.3837,105797.0
2015-10-13 10:30:00,41.53,41.57,41.49,41.49,179142.0,29.3908,29.4191,29.3625,29.3625,179142.0
2015-10-13 10:40:00,41.5,41.53,41.48,41.49,30961.0,29.3696,29.3908,29.3554,29.3625,30961.0
2015-10-13 10:50:00,41.5,41.59,41.5,41.58,48282.0,29.3696,29.4333,29.3696,29.4262,48282.0
2015-10-13 11:00:00,41.58,41.6,41.56,41.6,20888.0,29.4262,29.4403,29.412,29.4403,20888.0
2015-10-13 11:10:00,41.6,41.61,41.58,41.59,77370.0,29.4403,29.4474,29.4262,29.4333,77370.0
2015-10-13 11:20:00,41.59,41.61,41.55,41.55,47251.0,29.4333,29.4474,29.405,29.405,47251.0
2015-10-13 11:30:00,41.56,41.59,41.54,41.59,32990.0,29.412,29.4333,29.3979,29.4333,32990.0
2015-10-13 11:40:00,41.59,41.6,41.53,41.54,48912.0,29.4333,29.4403,29.3908,29.3979,48912.0
2015-10-13 11:50:00,41.54,41.54,41.47,41.48,41720.0,29.3979,29.3979,29.3483,29.3554,41720.0
2015-10-13 12:00:00,41.48,41.5,41.43,41.44,58873.0,29.3554,29.3696,29.32,29.3271,58873.0
2015-10-13 12:10:00,41.44,41.44,41.35,41.38,53616.0,29.3271,29.3271,29.2634,29.2847,53616.0
2015-10-13 12:20:00,41.38,41.49,41.38,41.47,100285.0,29.2847,29.3625,29.2847,29.3483,100285.0
2015-10-13 12:30:00,41.47,41.5,41.45,41.46,89455.0,29.3483,29.3696,29.3342,29.3413,89455.0
2015-10-13 12:40:00,41.47,41.48,41.4,41.41,110215.0,29.3483,29.3554,29.2988,29.3059,110215.0
2015-10-13 12:50:00,41.41,41.45,41.4,41.42,148329.0,29.3059,29.3342,29.2988,29.313,148329.0
2015-10-13 13:00:00,41.41,41.46,41.4,41.41,116240.0,29.3059,29.3413,29.2988,29.3059,116240.0
2015-10-13 13:10:00,41.4,41.44,41.36,41.43,54030.0,29.2988,29.3271,29.2705,29.32,54030.0
2015-10-13 13:20:00,41.44,41.44,41.36,41.38,54033.0,29.3271,29.3271,29.2705,29.2847,54033.0
2015-10-13 13:30:00,41.38,41.39,41.33,41.36,38054.0,29.2847,29.2917,29.2493,29.2705,38054.0
2015-10-13 13:40:00,41.37,41.43,41.35,41.42,42214.0,29.2776,29.32,29.2634,29.313,42214.0
2015-10-13 13:50:00,41.42,41.44,41.37,41.39,41814.0,29.313,29.3271,29.2776,29.2917,41814.0
2015-10-13 14:00:00,41.39,41.42,41.36,41.4,52345.0,29.2917,29.313,29.2705,29.2988,52345.0
2015-10-13 14:10:00,41.41,41.5,41.4,41.49,48868.0,29.3059,29.3696,29.2988,29.3625,48868.0
2015-10-13 14:20:00,41.49,41.5,41.45,41.48,73321.0,29.3625,29.3696,29.3342,29.3554,73321.0
2015-10-13 14:30:00,41.47,41.5,41.44,41.5,55554.0,29.3483,29.3696,29.3271,29.3696,55554.0
2015-10-13 14:40:00,41.5,41.54,41.48,41.54,55795.0,29.3696,29.3979,29.3554,29.3979,55795.0
2015-10-13 14:50:00,41.54,41.6,41.52,41.59,141381.0,29.3979,29.4403,29.3837,29.4333,141381.0
2015-10-13 15:00:00,41.58,41.59,41.53,41.55,59690.0,29.4262,29.4333,29.3908,29.405,59690.0
2015-10-13 15:10:00,41.55,41.56,41.5,41.51,64652.0,29.405,29.412,29.3696,29.3767,64652.0
2015-10-13 15:20:00,41.51,41.52,41.43,41.45,142315.0,29.3767,29.3837,29.32,29.3342,142315.0
2015-10-13 15:30:00,41.45,41.49,41.41,41.41,115363.0,29.3342,29.3625,29.3059,29.3059,115363.0
2015-10-13 15:40:00,41.41,41.48,41.4,41.44,190694.0,29.3059,29.3554,29.2988,29.3271,190694.0
2015-10-13 15:50:00,41.44,41.45,41.37,41.42,605057.0,29.3271,29.3342,29.2776,29.313,605057.0
2015-10-14 09:30:00,41.33,41.37,40.76,40.97,347250.0,29.2493,29.2776,28.8459,28.9945,347250.0
2015-10-14 09:40:00,40.98,41.13,40.9,41.11,436003.0,29.0016,29.1077,28.945,29.0936,436003.0
2015-10-14 09:50:00,41.11,41.27,41.08,41.27,151235.0,29.0936,29.2068,29.0723,29.2068,151235.0
2015-10-14 10:00:00,41.27,41.27,41.12,41.14,101265.0,29.2068,29.2068,29.1007,29.1148,101265.0
2015-10-14 10:10:00,41.14,41.18,41.04,41.07,201599.0,29.1148,29.1431,29.044,29.0653,201599.0
2015-10-14 10:20:00,41.07,41.08,40.93,40.97,227524.0,29.0653,29.0723,28.9662,28.9945,227524.0
2015-10-14 10:30:00,40.97,40.98,40.86,40.87,173462.0,28.9945,29.0016,28.9167,28.9237,173462.0
2015-10-14 10:40:00,40.88,40.91,40.79,40.83,206496.0,28.9308,28.952,28.8671,28.8954,206496.0
2015-10-14 10:50:00,40.83,40.93,40.82,40.9,226230.0,28.8954,28.9662,28.8883,28.945,226230.0
2015-10-14 11:00:00,40.91,40.98,40.83,40.91,146855.0,28.952,29.0016,28.8954,28.952,146855.0
2015-10-14 11:10:00,40.91,40.91,40.79,40.83,148438.0,28.952,28.952,28.8671,28.8954,148438.0
2015-10-14 11:20:00,40.82,40.82,40.71,40.74,232604.0,28.8883,28.8883,28.8105,28.8317,232604.0
2015-10-14 11:30:00,40.74,40.9,40.72,40.86,190431.0,28.8317,28.945,28.8176,28.9167,190431.0
2015-10-14 11:40:00,40.86,40.88,40.82,40.83,144882.0,28.9167,28.9308,28.8883,28.8954,144882.0
2015-10-14 11:50:00,40.83,40.9,40.82,40.89,93533.0,28.8954,28.945,28.8883,28.9379,93533.0
2015-10-14 12:00:00,40.9,40.92,40.79,40.8,64605.0,28.945,28.9591,28.8671,28.8742,64605.0
2015-10-14 12:10:00,40.8,40.82,40.75,40.78,60910.0,28.8742,28.8883,28.8388,28.86,60910.0
2015-10-14 12:20:00,40.78,40.8,40.74,40.8,143423.0,28.86,28.8742,28.8317,28.8742,143423.0
2015-10-14 12:30:00,40.8,40.92,40.79,40.84,121875.0,28.8742,28.9591,28.8671,28.9025,121875.0
2015-10-14 12:40:00,40.84,40.89,40.78,40.78,176373.0,28.9025,28.9379,28.86,28.86,176373.0
2015-10-14 12:50:00,40.79,40.84,40.78,40.78,88754.0,28.8671,28.9025,28.86,28.86,88754.0
2015-10-14 13:00:00,40.79,40.8,40.72,40.73,111860.0,28.8671,28.8742,28.8176,28.8246,111860.0
2015-10-14 13:10:00,40.73,40.76,40.67,40.7,251329.0,28.8246,28.8459,28.7822,28.8034,251329.0
2015-10-14 13:20:00,40.71,40.8,40.69,40.77,133372.0,28.8105,28.8742,28.7963,28.853,133372.0
2015-10-14 13:30:00,40.77,40.84,40.75,40.78,222092.0,28.853,28.9025,28.8388,28.86,222092.0
2015-10-14 13:40:00,40.78,40.78,40.73,40.73,107598.0,28.86,28.86,28.8246,28.8246,107598.0
2015-10-14 13:50:00,40.73,40.73,40.66,40.69,111494.0,28.8246,28.8246,28.7751,28.7963,111494.0
2015-10-14 14:00:00,40.7,40.74,40.55,40.61,219739.0,28.8034,28.8317,28.6973,28.7397,219739.0
2015-10-14 14:10:00,40.6,40.64,40.55,40.55,104123.0,28.7326,28.761,28.6973,28.6973,104123.0
2015-10-14 14:20:00,40.55,40.58,40.47,40.47,231142.0,28.6973,28.7185,28.6406,28.6406,231142.0
2015-10-14 14:30:00,40.47,40.56,40.4,40.56,464965.0,28.6406,28.7043,28.5911,28.7043,464965.0
2015-10-14 14:40:00,40.56,40.57,40.44,40.44,105369.0,28.7043,28.7114,28.6194,28.6194,105369.0
2015-10-14 14:50:00,40.45,40.47,40.38,40.45,147113.0,28.6265,28.6406,28.577,28.6265,147113.0
2015-10-14 15:00:00,40.45,40.54,40.45,40.53,178713.0,28.6265,28.6902,28.6265,28.6831,178713.0
2015-10-14 15:10:00,40.53,40.61,40.51,40.51,198131.0,28.6831,28.7397,28.669,28.669,198131.0
2015-10-14 15:20:00,40.5,40.59,40.48,40.55,279109.0,28.6619,28.7256,28.6477,28.6973,279109.0
2015-10-14 15:30:00,40.55,40.6,40.51,40.57,290369.0,28.6973,28.7326,28.669,28.7114,290369.0
2015-10-14 15:40:00,40.56,40.64,40.55,40.57,268760.0,28.7043,28.761,28.6973,28.7114,268760.0
2015-10-14 15:50:00,40.56,40.57,40.46,40.49,917047.0,28.7043,28.7114,28.6336,28.6548,917047.0
2015-10-15 09:30:00,41.22,41.24,40.68,40.85,281704.0,29.1714,29.1856,28.7893,28.9096,281704.0
2015-10-15 09:40:00,40.87,41.43,40.87,41.39,422294.0,28.9237,29.32,28.9237,29.2917,422294.0
2015-10-15 09:50:00,41.39,41.41,41.06,41.1,237102.0,29.2917,29.3059,29.0582,29.0865,237102.0
2015-10-15 10:00:00,41.11,41.26,41.09,41.24,181424.0,29.0936,29.1997,29.0794,29.1856,181424.0
2015-10-15 10:10:00,41.25,41.57,41.24,41.57,305562.0,29.1927,29.4191,29.1856,29.4191,305562.0
2015-10-15 10:20:00,41.56,41.58,41.5,41.52,262610.0,29.412,29.4262,29.3696,29.3837,262610.0
2015-10-15 10:30:00,41.51,41.56,41.39,41.5,173536.0,29.3767,29.412,29.2917,29.3696,173536.0
2015-10-15 10:40:00,41.5,41.59,41.48,41.59,147320.0,29.3696,29.4333,29.3554,29.4333,147320.0
2015-10-15 10:50:00,41.59,41.64,41.56,41.62,111390.0,29.4333,29.4687,29.412,29.4545,111390.0
2015-10-15 11:00:00,41.61,41.62,41.49,41.52,212740.0,29.4474,29.4545,29.3625,29.3837,212740.0
2015-10-15 11:10:00,41.53,41.56,41.4,41.41,179759.0,29.3908,29.412,29.2988,29.3059,179759.0
2015-10-15 11:20:00,41.42,41.43,41.34,41.34,174926.0,29.313,29.32,29.2563,29.2563,174926.0
2015-10-15 11:30:00,41.34,41.37,41.28,41.28,148998.0,29.2563,29.2776,29.2139,29.2139,148998.0
2015-10-15 11:40:00,41.28,41.29,41.13,41.13,133810.0,29.2139,29.221,29.1077,29.1077,133810.0
2015-10-15 11:50:00,41.13,41.14,40.98,41.02,305595.0,29.1077,29.1148,29.0016,29.0299,305595.0
2015-10-15 12:00:00,41.02,41.13,41.01,41.13,118367.0,29.0299,29.1077,29.0228,29.1077,118367.0
2015-10-15 12:10:00,41.13,41.14,40.93,41.0,275191.0,29.1077,29.1148,28.9662,29.0157,275191.0
2015-10-15 12:20:00,41.0,41.01,40.94,40.99,224856.0,29.0157,29.0228,28.9733,29.0087,224856.0
2015-10-15 12:30:00,40.99,41.0,40.91,41.0,144186.0,29.0087,29.0157,28.952,29.0157,144186.0
2015-10-15 12:40:00,41.0,41.0,40.92,40.92,164902.0,29.0157,29.0157,28.9591,28.9591,164902.0
2015-10-15 12:50:00,40.92,40.95,40.88,40.91,311841.0,28.9591,28.9803,28.9308,28.952,311841.0
2015-10-15 13:00:00,40.91,41.0,40.85,40.97,304176.0,28.952,29.0157,28.9096,28.9945,304176.0
2015-10-15 13:10:00,40.96,40.98,40.88,40.96,214365.0,28.9874,29.0016,28.9308,28.9874,214365.0
2015-10-15 13:20:00,40.97,41.0,40.92,40.95,184251.0,28.9945,29.0157,28.9591,28.9803,184251.0
2015-10-15 13:30:00,40.95,41.06,40.87,41.04,162374.0,28.9803,29.0582,28.9237,29.044,162374.0
2015-10-15 13:40:00,41.04,41.05,40.93,40.97,154069.0,29.044,29.0511,28.9662,28.9945,154069.0
2015-10-15 13:50:00,40.98,41.06,40.95,40.96,207861.0,29.0016,29.0582,28.9803,28.9874,207861.0
2015-10-15 14:00:00,40.96,40.99,40.9,40.91,149594.0,28.9874,29.0087,28.945,28.952,149594.0
2015-10-15 14:10:00,40.91,40.93,40.87,40.91,151470.0,28.952,28.9662,28.9237,28.952,151470.0
2015-10-15 14:20:00,40.91,40.93,40.86,40.92,122981.0,28.952,28.9662,28.9167,28.9591,122981.0
2015-10-15 14:30:00,40.92,40.96,40.89,40.9,256778.0,28.9591,28.9874,28.9379,28.945,256778.0
2015-10-15 14:40:00,40.9,40.92,40.88,40.89,208822.0,28.945,28.9591,28.9308,28.9379,208822.0
2015-10-15 14:50:00,40.9,40.99,40.88,40.96,226026.0,28.945,29.0087,28.9308,28.9874,226026.0
2015-10-15 15:00:00,40.97,41.02,40.88,40.9,316893.0,28.9945,29.0299,28.9308,28.945,316893.0
2015-10-15 15:10:00,40.9,41.01,40.88,41.01,230043.0,28.945,29.0228,28.9308,29.0228,230043.0
2015-10-15 15:20:00,41.02,41.07,40.89,40.92,419937.0,29.0299,29.0653,28.9379,28.9591,419937.0
2015-10-15 15:30:00,40.91,40.94,40.88,40.89,416893.0,28.952,28.9733,28.9308,28.9379,416893.0
2015-10-15 15:40:00,40.89,40.92,40.84,40.91,529626.0,28.9379,28.9591,28.9025,28.952,529626.0
2015-10-15 15:50:00,40.91,41.01,40.87,41.01,2084068.0,28.952,29.0228,28.9237,29.0228,2084068.0
2015-10-16 09:30:00,41.19,41.54,40.93,41.0,843191.0,29.1502,29.3979,28.9662,29.0157,843191.0
2015-10-16 09:40:00,41.01,41.05,40.85,40.93,236841.0,29.0228,29.0511,28.9096,28.9662,236841.0
2015-10-16 09:50:00,40.93,40.93,40.79,40.82,212568.0,28.9662,28.9662,28.8671,28.8883,212568.0
2015-10-16 10:00:00,40.82,40.88,40.68,40.88,570554.0,28.8883,28.9308,28.7893,28.9308,570554.0
2015-10-16 10:10:00,40.87,40.9,40.8,40.81,230210.0,28.9237,28.945,28.8742,28.8813,230210.0
2015-10-16 10:20:00,40.81,40.81,40.68,40.77,263877.0,28.8813,28.8813,28.7893,28.853,263877.0
2015-10-16 10:30:00,40.76,40.8,40.69,40.8,257885.0,28.8459,28.8742,28.7963,28.8742,257885.0
2015-10-16 10:40:00,40.8,40.81,40.74,40.77,130343.0,28.8742,28.8813,28.8317,28.853,130343.0
2015-10-16 10:50:00,40.78,40.87,40.74,40.85,405862.0,28.86,28.9237,28.8317,28.9096,405862.0
2015-10-16 11:00:00,40.86,40.86,40.78,40.83,316335.0,28.9167,28.9167,28.86,28.8954,316335.0
2015-10-16 11:10:00,40.83,40.91,40.8,40.91,170512.0,28.8954,28.952,28.8742,28.952,170512.0
2015-10-16 11:20:00,40.9,40.91,40.85,40.89,108872.0,28.945,28.952,28.9096,28.9379,108872.0
2015-10-16 11:30:00,40.89,40.94,40.89,40.9,333493.0,28.9379,28.9733,28.9379,28.945,333493.0
2015-10-16 11:40:00,40.9,40.94,40.9,40.92,159883.0,28.945,28.9733,28.945,28.9591,159883.0
2015-10-16 11:50:00,40.92,40.99,40.92,40.96,184646.0,28.9591,29.0087,28.9591,28.9874,184646.0
2015-10-16 12:00:00,40.97,40.97,40.92,40.96,354055.0,28.9945,28.9945,28.9591,28.9874,354055.0
2015-10-16 12:10:00,40.97,40.97,40.93,40.96,73203.0,28.9945,28.9945,28.9662,28.9874,73203.0
2015-10-16 12:20:00,40.97,40.97,40.94,40.94,75257.0,28.9945,28.9945,28.9733,28.9733,75257.0
2015-10-16 12:30:00,40.95,40.97,40.91,40.96,92483.0,28.9803,28.9945,28.952,28.9874,92483.0
2015-10-16 12:40:00,40.95,40.95,40.9,40.93,73318.0,28.9803,28.9803,28.945,28.9662,73318.0
2015-10-16 12:50:00,40.93,40.93,40.89,40.9,63649.0,28.9662,28.9662,28.9379,28.945,63649.0
2015-10-16 13:00:00,40.9,40.92,40.87,40.87,73461.0,28.945,28.9591,28.9237,28.9237,73461.0
2015-10-16 13:10:00,40.87,40.89,40.84,40.85,132242.0,28.9237,28.9379,28.9025,28.9096,132242.0
2015-10-16 13:20:00,40.84,40.86,40.82,40.85,61750.0,28.9025,28.9167,28.8883,28.9096,61750.0
2015-10-16 13:30:00,40.86,40.91,40.83,40.89,217632.0,28.9167,28.952,28.8954,28.9379,217632.0
2015-10-16 13:40:00,40.89,40.92,40.87,40.91,97814.0,28.9379,28.9591,28.9237,28.952,97814.0
2015-10-16 13:50:00,40.91,40.92,40.84,40.86,232023.0,28.952,28.9591,28.9025,28.9167,232023.0
2015-10-16 14:00:00,40.86,40.87,40.81,40.81,134971.0,28.9167,28.9237,28.8813,28.8813,134971.0
2015-10-16 14:10:00,40.82,40.88,40.81,40.84,237977.0,28.8883,28.9308,28.8813,28.9025,237977.0
2015-10-16 14:20:00,40.85,40.92,40.83,40.91,210230.0,28.9096,28.9591,28.8954,28.952,210230.0
2015-10-16 14:30:00,40.92,41.04,40.92,41.02,213184.0,28.9591,29.044,28.9591,29.0299,213184.0
2015-10-16 14:40:00,41.02,41.08,40.99,41.05,291406.0,29.0299,29.0723,29.0087,29.0511,291406.0
2015-10-16 14:50:00,41.05,41.09,41.04,41.08,95070.0,29.0511,29.0794,29.044,29.0723,95070.0
2015-10-16 15:00:00,41.08,41.1,41.06,41.08,179614.0,29.0723,29.0865,29.0582,29.0723,179614.0
2015-10-16 15:10:00,41.08,41.13,41.06,41.11,335622.0,29.0723,29.1077,29.0582,29.0936,335622.0
2015-10-16 15:20:00,41.11,41.15,41.08,41.09,159434.0,29.0936,29.1219,29.0723,29.0794,159434.0
2015-10-16 15:30:00,41.09,41.13,41.08,41.11,278834.0,29.0794,29.1077,29.0723,29.0936,278834.0
2015-10-16 15:40:00,41.11,41.12,41.01,41.02,573461.0,29.0936,29.1007,29.0228,29.0299,573461.0
2015-10-16 15:50:00,41.02,41.05,40.77,40.78,1945634.0,29.0299,29.0511,28.853,28.86,1945634.0
2015-10-19 09:30:00,40.64,40.72,40.63,40.7,246234.0,28.761,28.8176,28.7539,28.8034,246234.0
2015-10-19 09:40:00,40.7,41.07,40.7,41.05,181624.0,28.8034,29.0653,28.8034,29.0511,181624.0
2015-10-19 09:50:00,41.06,41.09,40.93,41.02,188034.0,29.0582,29.0794,28.9662,29.0299,188034.0
2015-10-19 10:00:00,41.02,41.06,40.97,41.05,156774.0,29.0299,29.0582,28.9945,29.0511,156774.0
2015-10-19 10:10:00,41.04,41.11,40.95,40.97,190067.0,29.044,29.0936,28.9803,28.9945,190067.0
2015-10-19 10:20:00,40.98,40.98,40.88,40.89,93515.0,29.0016,29.0016,28.9308,28.9379,93515.0
2015-10-19 10:30:00,40.89,40.89,40.82,40.84,162533.0,28.9379,28.9379,28.8883,28.9025,162533.0
2015-10-19 10:40:00,40.84,40.9,40.84,40.88,381511.0,28.9025,28.945,28.9025,28.9308,381511.0
2015-10-19 10:50:00,40.88,40.97,40.85,40.97,197301.0,28.9308,28.9945,28.9096,28.9945,197301.0
2015-10-19 11:00:00,40.96,40.96,40.84,40.89,331639.0,28.9874,28.9874,28.9025,28.9379,331639.0
2015-10-19 11:10:00,40.89,40.96,40.86,40.95,126408.0,28.9379,28.9874,28.9167,28.9803,126408.0
2015-10-19 11:20:00,40.95,40.96,40.89,40.9,251235.0,28.9803,28.9874,28.9379,28.945,251235.0
2015-10-19 11:30:00,40.91,40.95,40.89,40.91,328786.0,28.952,28.9803,28.9379,28.952,328786.0
2015-10-19 11:40:00,40.91,40.95,40.88,40.89,234926.0,28.952,28.9803,28.9308,28.9379,234926.0
2015-10-19 11:50:00,40.89,40.91,40.88,40.89,89615.0,28.9379,28.952,28.9308,28.9379,89615.0
2015-10-19 12:00:00,40.88,40.91,40.79,40.81,109325.0,28.9308,28.952,28.8671,28.8813,109325.0
2015-10-19 12:10:00,40.81,40.87,40.81,40.84,66409.0,28.8813,28.9237,28.8813,28.9025,66409.0
2015-10-19 12:20:00,40.84,40.89,40.83,40.89,74754.0,28.9025,28.9379,28.8954,28.9379,74754.0
2015-10-19 12:30:00,40.89,40.9,40.84,40.89,82151.0,28.9379,28.945,28.9025,28.9379,82151.0
2015-10-19 12:40:00,40.89,40.93,40.88,40.89,60468.0,28.9379,28.9662,28.9308,28.9379,60468.0
2015-10-19 12:50:00,40.89,40.93,40.86,40.91,91645.0,28.9379,28.9662,28.9167,28.952,91645.0
2015-10-19 13:00:00,40.91,40.92,40.85,40.85,96395.0,28.952,28.9591,28.9096,28.9096,96395.0
2015-10-19 13:10:00,40.86,40.88,40.84,40.84,78176.0,28.9167,28.9308,28.9025,28.9025,78176.0
2015-10-19 13:20:00,40.83,40.89,40.83,40.87,55707.0,28.8954,28.9379,28.8954,28.9237,55707.0
2015-10-19 13:30:00,40.87,40.87,40.81,40.83,109406.0,28.9237,28.9237,28.8813,28.8954,109406.0
2015-10-19 13:40:00,40.82,40.9,40.82,40.87,63091.0,28.8883,28.945,28.8883,28.9237,63091.0
2015-10-19 13:50:00,40.86,40.91,40.86,40.89,56954.0,28.9167,28.952,28.9167,28.9379,56954.0
2015-10-19 14:00:00,40.89,40.91,40.85,40.86,186345.0,28.9379,28.952,28.9096,28.9167,186345.0
2015-10-19 14:10:00,40.86,40.88,40.82,40.83,57712.0,28.9167,28.9308,28.8883,28.8954,57712.0
2015-10-19 14:20:00,40.82,40.85,40.78,40.79,52488.0,28.8883,28.9096,28.86,28.8671,52488.0
2015-10-19 14:30:00,40.79,40.81,40.75,40.76,127467.0,28.8671,28.8813,28.8388,28.8459,127467.0
2015-10-19 14:40:00,40.76,40.77,40.71,40.72,123028.0,28.8459,28.853,28.8105,28.8176,123028.0
2015-10-19 14:50:00,40.72,40.78,40.71,40.76,82089.0,28.8176,28.86,28.8105,28.8459,82089.0
2015-10-19 15:00:00,40.76,40.82,40.76,40.81,102930.0,28.8459,28.8883,28.8459,28.8813,102930.0
2015-10-19 15:10:00,40.81,40.84,40.79,40.8,128136.0,28.8813,28.9025,28.8671,28.8742,128136.0
2015-10-19 15:20:00,40.8,40.86,40.79,40.79,134451.0,28.8742,28.9167,28.8671,28.8671,134451.0
2015-10-19 15:30:00,40.79,40.8,40.74,40.75,161167.0,28.8671,28.8742,28.8317,28.8388,161167.0
2015-10-19 15:40:00,40.75,40.77,40.72,40.73,310843.0,28.8388,28.853,28.8176,28.8246,310843.0
2015-10-19 15:50:00,40.72,40.79,40.7,40.75,949003.0,28.8176,28.8671,28.8034,28.8388,949003.0
2015-10-20 09:30:00,40.84,40.96,40.75,40.78,226197.0,28.9025,28.9874,28.8388,28.86,226197.0
2015-10-20 09:40:00,40.78,40.96,40.76,40.94,92098.0,28.86,28.9874,28.8459,28.9733,92098.0
2015-10-20 09:50:00,40.93,41.1,40.93,41.1,86126.0,28.9662,29.0865,28.9662,29.0865,86126.0
2015-10-20 10:00:00,41.09,41.14,41.02,41.14,94795.0,29.0794,29.1148,29.0299,29.1148,94795.0
2015-10-20 10:10:00,41.13,41.16,41.07,41.13,225324.0,29.1077,29.129,29.0653,29.1077,225324.0
2015-10-20 10:20:00,41.14,41.18,41.1,41.17,115441.0,29.1148,29.1431,29.0865,29.136,115441.0
2015-10-20 10:30:00,41.18,41.26,41.17,41.26,159002.0,29.1431,29.1997,29.136,29.1997,159002.0
2015-10-20 10:40:00,41.26,41.46,41.25,41.43,211243.0,29.1997,29.3413,29.1927,29.32,211243.0
2015-10-20 10:50:00,41.44,41.51,41.42,41.5,164885.0,29.3271,29.3767,29.313,29.3696,164885.0
2015-10-20 11:00:00,41.51,41.51,41.34,41.37,205956.0,29.3767,29.3767,29.2563,29.2776,205956.0
2015-10-20 11:10:00,41.37,41.39,41.25,41.39,185015.0,29.2776,29.2917,29.1927,29.2917,185015.0
2015-10-20 11:20:00,41.38,41.45,41.33,41.45,93635.0,29.2847,29.3342,29.2493,29.3342,93635.0
2015-10-20 11:30:00,41.44,41.46,41.34,41.36,86625.0,29.3271,29.3413,29.2563,29.2705,86625.0
2015-10-20 11:40:00,41.37,41.4,41.3,41.3,164698.0,29.2776,29.2988,29.228,29.228,164698.0
2015-10-20 11:50:00,41.3,41.36,41.29,41.34,73129.0,29.228,29.2705,29.221,29.2563,73129.0
2015-10-20 12:00:00,41.34,41.37,41.31,41.37,88580.0,29.2563,29.2776,29.2351,29.2776,88580.0
2015-10-20 12:10:00,41.37,41.39,41.34,41.34,92288.0,29.2776,29.2917,29.2563,29.2563,92288.0
2015-10-20 12:20:00,41.35,41.38,41.33,41.38,97806.0,29.2634,29.2847,29.2493,29.2847,97806.0
2015-10-20 12:30:00,41.37,41.38,41.32,41.33,74145.0,29.2776,29.2847,29.2422,29.2493,74145.0
2015-10-20 12:40:00,41.34,41.37,41.3,41.33,135147.0,29.2563,29.2776,29.228,29.2493,135147.0
2015-10-20 12:50:00,41.33,41.38,41.32,41.37,109526.0,29.2493,29.2847,29.2422,29.2776,109526.0
2015-10-20 13:00:00,41.37,41.38,41.33,41.37,103227.0,29.2776,29.2847,29.2493,29.2776,103227.0
2015-10-20 13:10:00,41.37,41.4,41.35,41.35,159455.0,29.2776,29.2988,29.2634,29.2634,159455.0
2015-10-20 13:20:00,41.36,41.39,41.32,41.32,61210.0,29.2705,29.2917,29.2422,29.2422,61210.0
2015-10-20 13:30:00,41.33,41.34,41.29,41.33,102040.0,29.2493,29.2563,29.221,29.2493,102040.0
2015-10-20 13:40:00,41.34,41.36,41.33,41.35,85588.0,29.2563,29.2705,29.2493,29.2634,85588.0
2015-10-20 13:50:00,41.35,41.38,41.32,41.36,75127.0,29.2634,29.2847,29.2422,29.2705,75127.0
2015-10-20 14:00:00,41.36,41.41,41.35,41.38,76170.0,29.2705,29.3059,29.2634,29.2847,76170.0
2015-10-20 14:10:00,41.38,41.41,41.35,41.36,120011.0,29.2847,29.3059,29.2634,29.2705,120011.0
2015-10-20 14:20:00,41.35,41.36,41.3,41.34,102876.0,29.2634,29.2705,29.228,29.2563,102876.0
2015-10-20 14:30:00,41.34,41.36,41.29,41.3,70100.0,29.2563,29.2705,29.221,29.228,70100.0
2015-10-20 14:40:00,41.3,41.38,41.3,41.37,94974.0,29.228,29.2847,29.228,29.2776,94974.0
2015-10-20 14:50:00,41.38,41.38,41.34,41.38,217489.0,29.2847,29.2847,29.2563,29.2847,217489.0
2015-10-20 15:00:00,41.38,41.38,41.35,41.38,164516.0,29.2847,29.2847,29.2634,29.2847,164516.0
2015-10-20 15:10:00,41.38,41.42,41.33,41.34,157215.0,29.2847,29.313,29.2493,29.2563,157215.0
2015-10-20 15:20:00,41.34,41.41,41.33,41.38,132738.0,29.2563,29.3059,29.2493,29.2847,132738.0
2015-10-20 15:30:00,41.38,41.38,41.33,41.37,125560.0,29.2847,29.2847,29.2493,29.2776,125560.0
2015-10-20 15:40:00,41.37,41.38,41.3,41.33,215749.0,29.2776,29.2847,29.228,29.2493,215749.0
2015-10-20 15:50:00,41.33,41.33,41.23,41.26,724016.0,29.2493,29.2493,29.1785,29.1997,724016.0
2015-10-21 09:30:00,41.49,41.53,41.38,41.49,281300.0,29.3625,29.3908,29.2847,29.3625,281300.0
2015-10-21 09:40:00,41.49,41.55,41.43,41.48,251639.0,29.3625,29.405,29.32,29.3554,251639.0
2015-10-21 09:50:00,41.48,41.56,41.46,41.49,230451.0,29.3554,29.412,29.3413,29.3625,230451.0
2015-10-21 10:00:00,41.48,41.5,41.4,41.43,204365.0,29.3554,29.3696,29.2988,29.32,204365.0
2015-10-21 10:10:00,41.43,41.44,41.28,41.34,283314.0,29.32,29.3271,29.2139,29.2563,283314.0
2015-10-21 10:20:00,41.35,41.39,41.3,41.32,234971.0,29.2634,29.2917,29.228,29.2422,234971.0
2015-10-21 10:30:00,41.32,41.36,41.25,41.34,249314.0,29.2422,29.2705,29.1927,29.2563,249314.0
2015-10-21 10:40:00,41.34,41.44,41.34,41.41,105139.0,29.2563,29.3271,29.2563,29.3059,105139.0
2015-10-21 10:50:00,41.42,41.47,41.37,41.45,142933.0,29.313,29.3483,29.2776,29.3342,142933.0
2015-10-21 11:00:00,41.45,41.51,41.44,41.48,70612.0,29.3342,29.3767,29.3271,29.3554,70612.0
2015-10-21 11:10:00,41.48,41.54,41.45,41.51,104746.0,29.3554,29.3979,29.3342,29.3767,104746.0
2015-10-21 11:20:00,41.51,41.57,41.5,41.51,138437.0,29.3767,29.4191,29.3696,29.3767,138437.0
2015-10-21 11:30:00,41.51,41.58,41.5,41.55,116881.0,29.3767,29.4262,29.3696,29.405,116881.0
2015-10-21 11:40:00,41.55,41.58,41.52,41.57,97712.0,29.405,29.4262,29.3837,29.4191,97712.0
2015-10-21 11:50:00,41.57,41.62,41.57,41.6,569117.0,29.4191,29.4545,29.4191,29.4403,569117.0
2015-10-21 12:00:00,41.6,41.67,41.58,41.66,75000.0,29.4403,29.4899,29.4262,29.4828,75000.0
2015-10-21 12:10:00,41.67,41.69,41.63,41.63,72086.0,29.4899,29.504,29.4616,29.4616,72086.0
2015-10-21 12:20:00,41.63,41.67,41.61,41.65,61260.0,29.4616,29.4899,29.4474,29.4757,61260.0
2015-10-21 12:30:00,41.64,41.7,41.62,41.68,109968.0,29.4687,29.5111,29.4545,29.497,109968.0
2015-10-21 12:40:00,41.68,41.72,41.67,41.71,97976.0,29.497,29.5253,29.4899,29.5182,97976.0
2015-10-21 12:50:00,41.72,41.74,41.7,41.7,114306.0,29.5253,29.5394,29.5111,29.5111,114306.0
2015-10-21 13:00:00,41.69,41.7,41.63,41.65,105923.0,29.504,29.5111,29.4616,29.4757,105923.0
2015-10-21 13:10:00,41.65,41.68,41.51,41.52,138247.0,29.4757,29.497,29.3767,29.3837,138247.0
2015-10-21 13:20:00,41.52,41.55,41.47,41.49,114895.0,29.3837,29.405,29.3483,29.3625,114895.0
2015-10-21 13:30:00,41.48,41.53,41.39,41.42,143605.0,29.3554,29.3908,29.2917,29.313,143605.0
2015-10-21 13:40:00,41.41,41.47,41.4,41.46,94608.0,29.3059,29.3483,29.2988,29.3413,94608.0
2015-10-21 13:50:00,41.46,41.5,41.4,41.4,88176.0,29.3413,29.3696,29.2988,29.2988,88176.0
2015-10-21 14:00:00,41.4,41.44,41.36,41.41,112712.0,29.2988,29.3271,29.2705,29.3059,112712.0
2015-10-21 14:10:00,41.4,41.42,41.37,41.41,82330.0,29.2988,29.313,29.2776,29.3059,82330.0
2015-10-21 14:20:00,41.42,41.42,41.34,41.37,108157.0,29.313,29.313,29.2563,29.2776,108157.0
2015-10-21 14:30:00,41.38,41.46,41.37,41.43,140252.0,29.2847,29.3413,29.2776,29.32,140252.0
2015-10-21 14:40:00,41.44,41.56,41.43,41.54,185274.0,29.3271,29.412,29.32,29.3979,185274.0
2015-10-21 14:50:00,41.54,41.54,41.49,41.49,63084.0,29.3979,29.3979,29.3625,29.3625,63084.0
2015-10-21 15:00:00,41.49,41.5,41.45,41.48,128345.0,29.3625,29.3696,29.3342,29.3554,128345.0
2015-10-21 15:10:00,41.47,41.47,41.31,41.33,139787.0,29.3483,29.3483,29.2351,29.2493,139787.0
2015-10-21 15:20:00,41.34,41.37,41.31,41.33,154219.0,29.2563,29.2776,29.2351,29.2493,154219.0
2015-10-21 15:30:00,41.33,41.36,41.3,41.36,194461.0,29.2493,29.2705,29.228,29.2705,194461.0
2015-10-21 15:40:00,41.35,41.36,41.24,41.25,322841.0,29.2634,29.2705,29.1856,29.1927,322841.0
2015-10-21 15:50:00,41.27,41.27,41.07,41.1,1077811.0,29.2068,29.2068,29.0653,29.0865,1077811.0
2015-10-22 09:30:00,41.36,41.77,41.36,41.68,262877.0,29.2705,29.5607,29.2705,29.497,262877.0
2015-10-22 09:40:00,41.68,41.82,41.67,41.75,248014.0,29.497,29.596,29.4899,29.5465,248014.0
2015-10-22 09:50:00,41.75,41.84,41.72,41.82,137973.0,29.5465,29.6102,29.5253,29.596,137973.0
2015-10-22 10:00:00,41.83,41.89,41.76,41.89,137815.0,29.6031,29.6456,29.5536,29.6456,137815.0
2015-10-22 10:10:00,41.89,41.92,41.84,41.91,116644.0,29.6456,29.6668,29.6102,29.6597,116644.0
2015-10-22 10:20:00,41.91,41.91,41.69,41.7,225117.0,29.6597,29.6597,29.504,29.5111,225117.0
2015-10-22 10:30:00,41.7,41.81,41.69,41.77,144157.0,29.5111,29.589,29.504,29.5607,144157.0
2015-10-22 10:40:00,41.77,41.92,41.73,41.91,161139.0,29.5607,29.6668,29.5324,29.6597,161139.0
2015-10-22 10:50:00,41.92,41.97,41.87,41.97,87363.0,29.6668,29.7022,29.6314,29.7022,87363.0
2015-10-22 11:00:00,41.96,41.96,41.9,41.92,83904.0,29.6951,29.6951,29.6527,29.6668,83904.0
2015-10-22 11:10:00,41.93,41.97,41.91,41.96,68723.0,29.6739,29.7022,29.6597,29.6951,68723.0
2015-10-22 11:20:00,41.96,42.0,41.94,41.99,154574.0,29.6951,29.7234,29.681,29.7164,154574.0
2015-10-22 11:30:00,41.99,42.09,41.98,42.09,126370.0,29.7164,29.7871,29.7093,29.7871,126370.0
2015-10-22 11:40:00,42.09,42.09,42.0,42.08,180379.0,29.7871,29.7871,29.7234,29.78,180379.0
2015-10-22 11:50:00,42.08,42.14,42.03,42.03,197879.0,29.78,29.8225,29.7447,29.7447,197879.0
2015-10-22 12:00:00,42.03,42.09,42.02,42.09,105254.0,29.7447,29.7871,29.7376,29.7871,105254.0
2015-10-22 12:10:00,42.08,42.12,42.07,42.08,57004.0,29.78,29.8084,29.773,29.78,57004.0
2015-10-22 12:20:00,42.08,42.24,42.08,42.21,184267.0,29.78,29.8933,29.78,29.872,184267.0
2015-10-22 12:30:00,42.22,42.24,42.16,42.22,67939.0,29.8791,29.8933,29.8367,29.8791,67939.0
2015-10-22 12:40:00,42.23,42.28,42.21,42.24,89987.0,29.8862,29.9216,29.872,29.8933,89987.0
2015-10-22 12:50:00,42.23,42.23,42.13,42.14,146984.0,29.8862,29.8862,29.8154,29.8225,146984.0
2015-10-22 13:00:00,42.15,42.2,42.13,42.18,62303.0,29.8296,29.865,29.8154,29.8508,62303.0
2015-10-22 13:10:00,42.19,42.2,42.13,42.14,84241.0,29.8579,29.865,29.8154,29.8225,84241.0
2015-10-22 13:20:00,42.15,42.16,42.09,42.11,94101.0,29.8296,29.8367,29.7871,29.8013,94101.0
2015-10-22 13:30:00,42.12,42.13,42.05,42.05,96119.0,29.8084,29.8154,29.7588,29.7588,96119.0
2015-10-22 13:40:00,42.05,42.06,42.01,42.03,97190.0,29.7588,29.7659,29.7305,29.7447,97190.0
2015-10-22 13:50:00,42.03,42.08,42.01,42.07,130072.0,29.7447,29.78,29.7305,29.773,130072.0
2015-10-22 14:00:00,42.06,42.06,41.92,41.93,253552.0,29.7659,29.7659,29.6668,29.6739,253552.0
2015-10-22 14:10:00,41.93,41.96,41.87,41.88,134173.0,29.6739,29.6951,29.6314,29.6385,134173.0
2015-10-22 14:20:00,41.87,41.94,41.86,41.91,164368.0,29.6314,29.681,29.6244,29.6597,164368.0
2015-10-22 14:30:00,41.91,41.96,41.86,41.95,132478.0,29.6597,29.6951,29.6244,29.688,132478.0
2015-10-22 14:40:00,41.95,41.99,41.94,41.99,134447.0,29.688,29.7164,29.681,29.7164,134447.0
2015-10-22 14:50:00,41.99,42.03,41.96,42.02,156256.0,29.7164,29.7447,29.6951,29.7376,156256.0
2015-10-22 15:00:00,42.02,42.03,41.9,41.9,132252.0,29.7376,29.7447,29.6527,29.6527,132252.0
2015-10-22 15:10:00,41.9,42.03,41.89,41.95,202905.0,29.6527,29.7447,29.6456,29.688,202905.0
2015-10-22 15:20:00,41.95,42.04,41.93,42.02,197555.0,29.688,29.7517,29.6739,29.7376,197555.0
2015-10-22 15:30:00,42.02,42.04,41.92,41.94,192803.0,29.7376,29.7517,29.6668,29.681,192803.0
2015-10-22 15:40:00,41.94,41.94,41.82,41.82,442144.0,29.681,29.681,29.596,29.596,442144.0
2015-10-22 15:50:00,41.82,41.87,41.77,41.84,713518.0,29.596,29.6314,29.5607,29.6102,713518.0
2015-10-23 09:30:00,42.15,42.26,42.0,42.21,212530.0,29.8296,29.9074,29.7234,29.872,212530.0
2015-10-23 09:40:00,42.2,42.37,42.19,42.36,138588.0,29.865,29.9853,29.8579,29.9782,138588.0
2015-10-23 09:50:00,42.36,42.6,42.35,42.59,191624.0,29.9782,30.148,29.9711,30.141,191624.0
2015-10-23 10:00:00,42.6,42.63,42.49,42.58,267646.0,30.148,30.1693,30.0702,30.1339,267646.0
2015-10-23 10:10:00,42.58,42.58,42.45,42.49,116646.0,30.1339,30.1339,30.0419,30.0702,116646.0
2015-10-23 10:20:00,42.49,42.58,42.48,42.48,162154.0,30.0702,30.1339,30.0631,30.0631,162154.0
2015-10-23 10:30:00,42.49,42.5,42.38,42.4,147836.0,30.0702,30.0773,29.9924,30.0065,147836.0
2015-10-23 10:40:00,42.41,42.49,42.34,42.34,213396.0,30.0136,30.0702,29.964,29.964,213396.0
2015-10-23 10:50:00,42.34,42.39,42.32,42.39,92688.0,29.964,29.9994,29.9499,29.9994,92688.0
2015-10-23 11:00:00,42.4,42.48,42.39,42.47,188151.0,30.0065,30.0631,29.9994,30.056,188151.0
2015-10-23 11:10:00,42.46,42.46,42.35,42.39,167957.0,30.049,30.049,29.9711,29.9994,167957.0
2015-10-23 11:20:00,42.39,42.44,42.34,42.37,92959.0,29.9994,30.0348,29.964,29.9853,92959.0
2015-10-23 11:30:00,42.37,42.4,42.32,42.36,75083.0,29.9853,30.0065,29.9499,29.9782,75083.0
2015-10-23 11:40:00,42.35,42.48,42.35,42.41,100148.0,29.9711,30.0631,29.9711,30.0136,100148.0
2015-10-23 11:50:00,42.42,42.42,42.28,42.33,108297.0,30.0207,30.0207,29.9216,29.957,108297.0
2015-10-23 12:00:00,42.34,42.4,42.31,42.39,89781.0,29.964,30.0065,29.9428,29.9994,89781.0
2015-10-23 12:10:00,42.4,42.44,42.37,42.44,76455.0,30.0065,30.0348,29.9853,30.0348,76455.0
2015-10-23 12:20:00,42.44,42.5,42.44,42.48,78529.0,30.0348,30.0773,30.0348,30.0631,78529.0
2015-10-23 12:30:00,42.47,42.52,42.47,42.49,63255.0,30.056,30.0914,30.056,30.0702,63255.0
2015-10-23 12:40:00,42.49,42.54,42.47,42.49,97345.0,30.0702,30.1056,30.056,30.0702,97345.0
2015-10-23 12:50:00,42.49,42.51,42.44,42.45,126142.0,30.0702,30.0844,30.0348,30.0419,126142.0
2015-10-23 13:00:00,42.45,42.46,42.39,42.4,160714.0,30.0419,30.049,29.9994,30.0065,160714.0
2015-10-23 13:10:00,42.39,42.4,41.84,42.27,741999.0,29.9994,30.0065,29.6102,29.9145,741999.0
2015-10-23 13:20:00,42.27,42.37,42.24,42.37,92951.0,29.9145,29.9853,29.8933,29.9853,92951.0
2015-10-23 13:30:00,42.37,42.43,42.32,42.43,318469.0,29.9853,30.0277,29.9499,30.0277,318469.0
2015-10-23 13:40:00,42.42,42.48,42.4,42.48,102483.0,30.0207,30.0631,30.0065,30.0631,102483.0
2015-10-23 13:50:00,42.48,42.49,42.41,42.44,116198.0,30.0631,30.0702,30.0136,30.0348,116198.0
2015-10-23 14:00:00,42.43,42.51,42.43,42.48,175106.0,30.0277,30.0844,30.0277,30.0631,175106.0
2015-10-23 14:10:00,42.47,42.51,42.37,42.39,175783.0,30.056,30.0844,29.9853,29.9994,175783.0
2015-10-23 14:20:00,42.39,42.49,42.38,42.48,169415.0,29.9994,30.0702,29.9924,30.0631,169415.0
2015-10-23 14:30:00,42.48,42.55,42.48,42.55,139883.0,30.0631,30.1127,30.0631,30.1127,139883.0
2015-10-23 14:40:00,42.55,42.63,42.54,42.63,135510.0,30.1127,30.1693,30.1056,30.1693,135510.0
2015-10-23 14:50:00,42.63,42.64,42.55,42.56,121610.0,30.1693,30.1764,30.1127,30.1197,121610.0
2015-10-23 15:00:00,42.55,42.61,42.53,42.58,147615.0,30.1127,30.1551,30.0985,30.1339,147615.0
2015-10-23 15:10:00,42.58,42.65,42.57,42.61,164816.0,30.1339,30.1834,30.1268,30.1551,164816.0
2015-10-23 15:20:00,42.61,42.63,42.58,42.61,163916.0,30.1551,30.1693,30.1339,30.1551,163916.0
2015-10-23 15:30:00,42.61,42.64,42.59,42.64,201356.0,30.1551,30.1764,30.141,30.1764,201356.0
2015-10-23 15:40:00,42.64,42.68,42.64,42.65,403908.0,30.1764,30.2047,30.1764,30.1834,403908.0
2015-10-23 15:50:00,42.66,42.67,42.61,42.63,1055355.0,30.1905,30.1976,30.1551,30.1693,1055355.0
2015-10-26 09:30:00,42.54,42.78,42.52,42.59,206189.0,30.1056,30.2754,30.0914,30.141,206189.0
2015-10-26 09:40:00,42.6,42.66,42.55,42.57,90742.0,30.148,30.1905,30.1127,30.1268,90742.0
2015-10-26 09:50:00,42.58,42.59,42.47,42.5,122793.0,30.1339,30.141,30.056,30.0773,122793.0
2015-10-26 10:00:00,42.5,42.5,42.28,42.28,138649.0,30.0773,30.0773,29.9216,29.9216,138649.0
2015-10-26 10:10:00,42.28,42.38,42.26,42.38,122313.0,29.9216,29.9924,29.9074,29.9924,122313.0
2015-10-26 10:20:00,42.39,42.44,42.33,42.35,93714.0,29.9994,30.0348,29.957,29.9711,93714.0
2015-10-26 10:30:00,42.35,42.4,42.3,42.33,88555.0,29.9711,30.0065,29.9357,29.957,88555.0
2015-10-26 10:40:00,42.33,42.34,42.25,42.27,85120.0,29.957,29.964,29.9004,29.9145,85120.0
2015-10-26 10:50:00,42.27,42.3,42.23,42.26,66147.0,29.9145,29.9357,29.8862,29.9074,66147.0
2015-10-26 11:00:00,42.27,42.38,42.27,42.37,84772.0,29.9145,29.9924,29.9145,29.9853,84772.0
2015-10-26 11:10:00,42.37,42.41,42.35,42.36,137294.0,29.9853,30.0136,29.9711,29.9782,137294.0
2015-10-26 11:20:00,42.37,42.45,42.35,42.42,75682.0,29.9853,30.0419,29.9711,30.0207,75682.0
2015-10-26 11:30:00,42.42,42.5,42.42,42.48,53261.0,30.0207,30.0773,30.0207,30.0631,53261.0
2015-10-26 11:40:00,42.47,42.54,42.47,42.48,72507.0,30.056,30.1056,30.056,30.0631,72507.0
2015-10-26 11:50:00,42.49,42.53,42.46,42.48,54410.0,30.0702,30.0985,30.049,30.0631,54410.0
2015-10-26 12:00:00,42.47,42.48,42.37,42.4,101508.0,30.056,30.0631,29.9853,30.0065,101508.0
2015-10-26 12:10:00,42.41,42.42,42.36,42.39,41186.0,30.0136,30.0207,29.9782,29.9994,41186.0
2015-10-26 12:20:00,42.39,42.47,42.37,42.46,37564.0,29.9994,30.056,29.9853,30.049,37564.0
2015-10-26 12:30:00,42.47,42.47,42.4,42.4,45265.0,30.056,30.056,30.0065,30.0065,45265.0
2015-10-26 12:40:00,42.4,42.48,42.39,42.47,52672.0,30.0065,30.0631,29.9994,30.056,52672.0
2015-10-26 12:50:00,42.47,42.51,42.47,42.49,60664.0,30.056,30.0844,30.056,30.0702,60664.0
2015-10-26 13:00:00,42.48,42.48,42.42,42.43,50315.0,30.0631,30.0631,30.0207,30.0277,50315.0
2015-10-26 13:10:00,42.42,42.45,42.41,42.42,69827.0,30.0207,30.0419,30.0136,30.0207,69827.0
2015-10-26 13:20:00,42.41,42.44,42.38,42.44,73910.0,30.0136,30.0348,29.9924,30.0348,73910.0
2015-10-26 13:30:00,42.44,42.49,42.44,42.46,76477.0,30.0348,30.0702,30.0348,30.049,76477.0
2015-10-26 13:40:00,42.47,42.5,42.45,42.5,55138.0,30.056,30.0773,30.0419,30.0773,55138.0
2015-10-26 13:50:00,42.5,42.53,42.47,42.5,152561.0,30.0773,30.0985,30.056,30.0773,152561.0
2015-10-26 14:00:00,42.5,42.59,42.5,42.56,85251.0,30.0773,30.141,30.0773,30.1197,85251.0
2015-10-26 14:10:00,42.56,42.58,42.52,42.55,75674.0,30.1197,30.1339,30.0914,30.1127,75674.0
2015-10-26 14:20:00,42.55,42.57,42.5,42.52,84785.0,30.1127,30.1268,30.0773,30.0914,84785.0
2015-10-26 14:30:00,42.52,42.53,42.47,42.47,55829.0,30.0914,30.0985,30.056,30.056,55829.0
2015-10-26 14:40:00,42.47,42.51,42.45,42.46,84395.0,30.056,30.0844,30.0419,30.049,84395.0
2015-10-26 14:50:00,42.46,42.51,42.46,42.5,98738.0,30.049,30.0844,30.049,30.0773,98738.0
2015-10-26 15:00:00,42.49,42.54,42.49,42.52,247342.0,30.0702,30.1056,30.0702,30.0914,247342.0
2015-10-26 15:10:00,42.51,42.53,42.47,42.52,143491.0,30.0844,30.0985,30.056,30.0914,143491.0
2015-10-26 15:20:00,42.52,42.53,42.48,42.49,129123.0,30.0914,30.0985,30.0631,30.0702,129123.0
2015-10-26 15:30:00,42.49,42.52,42.46,42.47,132536.0,30.0702,30.0914,30.049,30.056,132536.0
2015-10-26 15:40:00,42.47,42.51,42.46,42.48,235614.0,30.056,30.0844,30.049,30.0631,235614.0
2015-10-26 15:50:00,42.48,42.55,42.46,42.52,547222.0,30.0631,30.1127,30.049,30.0914,547222.0
2015-10-27 09:30:00,42.26,42.26,42.07,42.18,223402.0,29.9074,29.9074,29.773,29.8508,223402.0
2015-10-27 09:40:00,42.18,42.34,42.14,42.33,207305.0,29.8508,29.964,29.8225,29.957,207305.0
2015-10-27 09:50:00,42.33,42.46,42.33,42.34,146910.0,29.957,30.049,29.957,29.964,146910.0
2015-10-27 10:00:00,42.34,42.34,42.26,42.3,86604.0,29.964,29.964,29.9074,29.9357,86604.0
2015-10-27 10:10:00,42.3,42.31,42.18,42.21,99820.0,29.9357,29.9428,29.8508,29.872,99820.0
2015-10-27 10:20:00,42.2,42.2,42.12,42.18,120901.0,29.865,29.865,29.8084,29.8508,120901.0
2015-10-27 10:30:00,42.18,42.24,42.16,42.23,61561.0,29.8508,29.8933,29.8367,29.8862,61561.0
2015-10-27 10:40:00,42.24,42.3,42.23,42.28,63561.0,29.8933,29.9357,29.8862,29.9216,63561.0
2015-10-27 10:50:00,42.29,42.31,42.21,42.27,56883.0,29.9287,29.9428,29.872,29.9145,56883.0
2015-10-27 11:00:00,42.27,42.32,42.22,42.27,67009.0,29.9145,29.9499,29.8791,29.9145,67009.0
2015-10-27 11:10:00,42.27,42.3,42.23,42.24,103314.0,29.9145,29.9357,29.8862,29.8933,103314.0
2015-10-27 11:20:00,42.25,42.25,42.19,42.19,64214.0,29.9004,29.9004,29.8579,29.8579,64214.0
2015-10-27 11:30:00,42.19,42.25,42.17,42.17,63582.0,29.8579,29.9004,29.8437,29.8437,63582.0
2015-10-27 11:40:00,42.17,42.25,42.16,42.25,177044.0,29.8437,29.9004,29.8367,29.9004,177044.0
2015-10-27 11:50:00,42.25,42.26,42.16,42.2,153529.0,29.9004,29.9074,29.8367,29.865,153529.0
2015-10-27 12:00:00,42.2,42.22,42.12,42.12,167446.0,29.865,29.8791,29.8084,29.8084,167446.0
2015-10-27 12:10:00,42.12,42.15,42.09,42.1,61199.0,29.8084,29.8296,29.7871,29.7942,61199.0
2015-10-27 12:20:00,42.11,42.17,42.11,42.14,59725.0,29.8013,29.8437,29.8013,29.8225,59725.0
2015-10-27 12:30:00,42.15,42.18,42.13,42.14,64995.0,29.8296,29.8508,29.8154,29.8225,64995.0
2015-10-27 12:40:00,42.14,42.19,42.12,42.16,68392.0,29.8225,29.8579,29.8084,29.8367,68392.0
2015-10-27 12:50:00,42.15,42.16,42.05,42.06,57056.0,29.8296,29.8367,29.7588,29.7659,57056.0
2015-10-27 13:00:00,42.05,42.06,42.0,42.04,96813.0,29.7588,29.7659,29.7234,29.7517,96813.0
2015-10-27 13:10:00,42.03,42.05,42.0,42.0,171634.0,29.7447,29.7588,29.7234,29.7234,171634.0
2015-10-27 13:20:00,42.0,42.02,41.99,42.01,69237.0,29.7234,29.7376,29.7164,29.7305,69237.0
2015-10-27 13:30:00,42.0,42.07,41.98,42.04,57101.0,29.7234,29.773,29.7093,29.7517,57101.0
2015-10-27 13:40:00,42.04,42.05,41.97,41.97,41574.0,29.7517,29.7588,29.7022,29.7022,41574.0
2015-10-27 13:50:00,41.97,41.99,41.91,41.98,61656.0,29.7022,29.7164,29.6597,29.7093,61656.0
2015-10-27 14:00:00,41.97,42.03,41.96,42.01,64403.0,29.7022,29.7447,29.6951,29.7305,64403.0
2015-10-27 14:10:00,42.01,42.02,41.92,41.93,73237.0,29.7305,29.7376,29.6668,29.6739,73237.0
2015-10-27 14:20:00,41.93,41.95,41.89,41.95,129967.0,29.6739,29.688,29.6456,29.688,129967.0
2015-10-27 14:30:00,41.95,42.01,41.92,42.01,111867.0,29.688,29.7305,29.6668,29.7305,111867.0
2015-10-27 14:40:00,42.01,42.04,41.95,41.97,106354.0,29.7305,29.7517,29.688,29.7022,106354.0
2015-10-27 14:50:00,41.97,42.0,41.92,41.96,97456.0,29.7022,29.7234,29.6668,29.6951,97456.0
2015-10-27 15:00:00,41.96,42.01,41.95,41.99,88031.0,29.6951,29.7305,29.688,29.7164,88031.0
2015-10-27 15:10:00,41.99,42.04,41.99,42.01,145112.0,29.7164,29.7517,29.7164,29.7305,145112.0
2015-10-27 15:20:00,42.01,42.08,41.99,42.04,225695.0,29.7305,29.78,29.7164,29.7517,225695.0
2015-10-27 15:30:00,42.05,42.08,42.0,42.0,137697.0,29.7588,29.78,29.7234,29.7234,137697.0
2015-10-27 15:40:00,42.0,42.08,42.0,42.02,280363.0,29.7234,29.78,29.7234,29.7376,280363.0
2015-10-27 15:50:00,42.03,42.12,42.01,42.09,667669.0,29.7447,29.8084,29.7305,29.7871,667669.0
2015-10-28 09:30:00,42.2,42.28,42.09,42.18,152256.0,29.865,29.9216,29.7871,29.8508,152256.0
2015-10-28 09:40:00,42.18,42.22,42.12,42.14,197029.0,29.8508,29.8791,29.8084,29.8225,197029.0
2015-10-28 09:50:00,42.15,42.25,42.13,42.24,140142.0,29.8296,29.9004,29.8154,29.8933,140142.0
2015-10-28 10:00:00,42.25,42.35,42.24,42.33,116819.0,29.9004,29.9711,29.8933,29.957,116819.0
2015-10-28 10:10:00,42.33,42.41,42.33,42.4,157020.0,29.957,30.0136,29.957,30.0065,157020.0
2015-10-28 10:20:00,42.41,42.43,42.35,42.4,126783.0,30.0136,30.0277,29.9711,30.0065,126783.0
2015-10-28 10:30:00,42.39,42.51,42.39,42.51,68825.0,29.9994,30.0844,29.9994,30.0844,68825.0
2015-10-28 10:40:00,42.5,42.6,42.5,42.59,121941.0,30.0773,30.148,30.0773,30.141,121941.0
2015-10-28 10:50:00,42.59,42.62,42.53,42.62,71640.0,30.141,30.1622,30.0985,30.1622,71640.0
2015-10-28 11:00:00,42.62,42.64,42.53,42.55,91087.0,30.1622,30.1764,30.0985,30.1127,91087.0
2015-10-28 11:10:00,42.56,42.64,42.55,42.59,140503.0,30.1197,30.1764,30.1127,30.141,140503.0
2015-10-28 11:20:00,42.58,42.65,42.55,42.62,78978.0,30.1339,30.1834,30.1127,30.1622,78978.0
2015-10-28 11:30:00,42.61,42.66,42.57,42.59,109160.0,30.1551,30.1905,30.1268,30.141,109160.0
2015-10-28 11:40:00,42.59,42.61,42.57,42.59,109999.0,30.141,30.1551,30.1268,30.141,109999.0
2015-10-28 11:50:00,42.58,42.65,42.58,42.64,124747.0,30.1339,30.1834,30.1339,30.1764,124747.0
2015-10-28 12:00:00,42.63,42.64,42.57,42.57,135315.0,30.1693,30.1764,30.1268,30.1268,135315.0
2015-10-28 12:10:00,42.57,42.59,42.52,42.55,164892.0,30.1268,30.141,30.0914,30.1127,164892.0
2015-10-28 12:20:00,42.55,42.58,42.52,42.56,59785.0,30.1127,30.1339,30.0914,30.1197,59785.0
2015-10-28 12:30:00,42.56,42.59,42.54,42.59,92472.0,30.1197,30.141,30.1056,30.141,92472.0
2015-10-28 12:40:00,42.59,42.6,42.53,42.56,66992.0,30.141,30.148,30.0985,30.1197,66992.0
2015-10-28 12:50:00,42.56,42.61,42.56,42.59,51630.0,30.1197,30.1551,30.1197,30.141,51630.0
2015-10-28 13:00:00,42.59,42.64,42.56,42.63,107895.0,30.141,30.1764,30.1197,30.1693,107895.0
2015-10-28 13:10:00,42.63,42.64,42.58,42.61,232145.0,30.1693,30.1764,30.1339,30.1551,232145.0
2015-10-28 13:20:00,42.61,42.63,42.58,42.58,147584.0,30.1551,30.1693,30.1339,30.1339,147584.0
2015-10-28 13:30:00,42.59,42.61,42.55,42.61,118989.0,30.141,30.1551,30.1127,30.1551,118989.0
2015-10-28 13:40:00,42.61,42.63,42.58,42.6,170613.0,30.1551,30.1693,30.1339,30.148,170613.0
2015-10-28 13:50:00,42.6,42.66,42.58,42.63,165596.0,30.148,30.1905,30.1339,30.1693,165596.0
2015-10-28 14:00:00,42.64,42.87,42.58,42.81,320496.0,30.1764,30.3391,30.1339,30.2967,320496.0
2015-10-28 14:10:00,42.8,42.92,42.67,42.69,405357.0,30.2896,30.3745,30.1976,30.2117,405357.0
2015-10-28 14:20:00,42.69,42.83,42.66,42.8,410006.0,30.2117,30.3108,30.1905,30.2896,410006.0
2015-10-28 14:30:00,42.81,42.82,42.66,42.79,162840.0,30.2967,30.3037,30.1905,30.2825,162840.0
2015-10-28 14:40:00,42.79,42.97,42.79,42.92,352876.0,30.2825,30.4099,30.2825,30.3745,352876.0
2015-10-28 14:50:00,42.92,43.08,42.91,43.04,332094.0,30.3745,30.4877,30.3674,30.4594,332094.0
2015-10-28 15:00:00,43.05,43.23,43.0,43.13,311169.0,30.4665,30.5939,30.4311,30.5231,311169.0
2015-10-28 15:10:00,43.13,43.13,42.94,42.97,360230.0,30.5231,30.5231,30.3887,30.4099,360230.0
2015-10-28 15:20:00,42.98,43.0,42.92,42.97,323305.0,30.417,30.4311,30.3745,30.4099,323305.0
2015-10-28 15:30:00,42.98,43.02,42.88,42.98,475746.0,30.417,30.4453,30.3462,30.417,475746.0
2015-10-28 15:40:00,42.98,43.02,42.93,42.99,519417.0,30.417,30.4453,30.3816,30.4241,519417.0
2015-10-28 15:50:00,42.98,43.05,42.91,43.05,816177.0,30.417,30.4665,30.3674,30.4665,816177.0
2015-10-29 09:30:00,42.98,43.08,42.86,43.06,206668.0,30.417,30.4877,30.3321,30.4736,206668.0
2015-10-29 09:40:00,43.06,43.22,43.02,43.2,170709.0,30.4736,30.5868,30.4453,30.5727,170709.0
2015-10-29 09:50:00,43.2,43.21,43.07,43.12,144958.0,30.5727,30.5797,30.4807,30.5161,144958.0
2015-10-29 10:00:00,43.13,43.13,43.0,43.02,154176.0,30.5231,30.5231,30.4311,30.4453,154176.0
2015-10-29 10:10:00,43.03,43.09,42.84,42.85,113400.0,30.4524,30.4948,30.3179,30.325,113400.0
2015-10-29 10:20:00,42.85,42.97,42.82,42.89,99945.0,30.325,30.4099,30.3037,30.3533,99945.0
2015-10-29 10:30:00,42.88,42.91,42.81,42.84,88934.0,30.3462,30.3674,30.2967,30.3179,88934.0
2015-10-29 10:40:00,42.84,42.93,42.81,42.81,103681.0,30.3179,30.3816,30.2967,30.2967,103681.0
2015-10-29 10:50:00,42.81,43.0,42.81,42.96,83964.0,30.2967,30.4311,30.2967,30.4028,83964.0
2015-10-29 11:00:00,42.96,42.99,42.9,42.99,66547.0,30.4028,30.4241,30.3604,30.4241,66547.0
2015-10-29 11:10:00,42.99,43.07,42.95,43.07,81001.0,30.4241,30.4807,30.3957,30.4807,81001.0
2015-10-29 11:20:00,43.07,43.08,42.87,42.96,202973.0,30.4807,30.4877,30.3391,30.4028,202973.0
2015-10-29 11:30:00,42.95,43.11,42.95,43.1,75040.0,30.3957,30.509,30.3957,30.5019,75040.0
2015-10-29 11:40:00,43.1,43.13,43.06,43.06,67402.0,30.5019,30.5231,30.4736,30.4736,67402.0
2015-10-29 11:50:00,43.07,43.13,43.05,43.12,55011.0,30.4807,30.5231,30.4665,30.5161,55011.0
2015-10-29 12:00:00,43.11,43.11,43.02,43.04,78185.0,30.509,30.509,30.4453,30.4594,78185.0
2015-10-29 12:10:00,43.05,43.11,43.03,43.09,45142.0,30.4665,30.509,30.4524,30.4948,45142.0
2015-10-29 12:20:00,43.1,43.14,43.08,43.13,68773.0,30.5019,30.5302,30.4877,30.5231,68773.0
2015-10-29 12:30:00,43.14,43.15,43.08,43.12,51743.0,30.5302,30.5373,30.4877,30.5161,51743.0
2015-10-29 12:40:00,43.11,43.17,43.08,43.08,137114.0,30.509,30.5514,30.4877,30.4877,137114.0
2015-10-29 12:50:00,43.08,43.09,43.01,43.02,60340.0,30.4877,30.4948,30.4382,30.4453,60340.0
2015-10-29 13:00:00,43.02,43.13,43.02,43.12,89654.0,30.4453,30.5231,30.4453,30.5161,89654.0
2015-10-29 13:10:00,43.12,43.19,43.09,43.18,72798.0,30.5161,30.5656,30.4948,30.5585,72798.0
2015-10-29 13:20:00,43.18,43.19,43.05,43.05,64375.0,30.5585,30.5656,30.4665,30.4665,64375.0
2015-10-29 13:30:00,43.05,43.07,43.0,43.05,82278.0,30.4665,30.4807,30.4311,30.4665,82278.0
2015-10-29 13:40:00,43.05,43.05,42.98,42.99,112600.0,30.4665,30.4665,30.417,30.4241,112600.0
2015-10-29 13:50:00,42.99,43.04,42.96,43.03,156126.0,30.4241,30.4594,30.4028,30.4524,156126.0
2015-10-29 14:00:00,43.03,43.11,43.01,43.09,111834.0,30.4524,30.509,30.4382,30.4948,111834.0
2015-10-29 14:10:00,43.09,43.11,43.03,43.04,135460.0,30.4948,30.509,30.4524,30.4594,135460.0
2015-10-29 14:20:00,43.04,43.11,43.03,43.08,62765.0,30.4594,30.509,30.4524,30.4877,62765.0
2015-10-29 14:30:00,43.08,43.08,42.96,42.98,57480.0,30.4877,30.4877,30.4028,30.417,57480.0
2015-10-29 14:40:00,42.98,43.01,42.94,42.94,80851.0,30.417,30.4382,30.3887,30.3887,80851.0
2015-10-29 14:50:00,42.94,43.01,42.93,42.97,76703.0,30.3887,30.4382,30.3816,30.4099,76703.0
2015-10-29 15:00:00,42.98,42.99,42.85,42.88,139018.0,30.417,30.4241,30.325,30.3462,139018.0
2015-10-29 15:10:00,42.89,43.01,42.85,43.0,143914.0,30.3533,30.4382,30.325,30.4311,143914.0
2015-10-29 15:20:00,43.0,43.02,42.96,42.98,146553.0,30.4311,30.4453,30.4028,30.417,146553.0
2015-10-29 15:30:00,42.98,43.05,42.96,43.05,165227.0,30.417,30.4665,30.4028,30.4665,165227.0
2015-10-29 15:40:00,43.05,43.11,43.04,43.07,237594.0,30.4665,30.509,30.4594,30.4807,237594.0
2015-10-29 15:50:00,43.07,43.09,42.97,43.0,484146.0,30.4807,30.4948,30.4099,30.4311,484146.0
2015-10-30 09:30:00,42.98,42.99,42.67,42.74,533679.0,30.417,30.4241,30.1976,30.2471,533679.0
2015-10-30 09:40:00,42.74,42.76,42.55,42.56,238493.0,30.2471,30.2613,30.1127,30.1197,238493.0
2015-10-30 09:50:00,42.57,42.57,42.34,42.37,359652.0,30.1268,30.1268,29.964,29.9853,359652.0
2015-10-30 10:00:00,42.36,42.46,42.33,42.4,261501.0,29.9782,30.049,29.957,30.0065,261501.0
2015-10-30 10:10:00,42.41,42.41,42.3,42.4,170444.0,30.0136,30.0136,29.9357,30.0065,170444.0
2015-10-30 10:20:00,42.4,42.42,42.36,42.37,134704.0,30.0065,30.0207,29.9782,29.9853,134704.0
2015-10-30 10:30:00,42.37,42.44,42.35,42.43,124740.0,29.9853,30.0348,29.9711,30.0277,124740.0
2015-10-30 10:40:00,42.43,42.46,42.39,42.41,153864.0,30.0277,30.049,29.9994,30.0136,153864.0
2015-10-30 10:50:00,42.41,42.43,42.37,42.41,117207.0,30.0136,30.0277,29.9853,30.0136,117207.0
2015-10-30 11:00:00,42.41,42.49,42.41,42.48,196214.0,30.0136,30.0702,30.0136,30.0631,196214.0
2015-10-30 11:10:00,42.48,42.5,42.42,42.44,141681.0,30.0631,30.0773,30.0207,30.0348,141681.0
2015-10-30 11:20:00,42.43,42.48,42.41,42.47,176646.0,30.0277,30.0631,30.0136,30.056,176646.0
2015-10-30 11:30:00,42.47,42.48,42.34,42.35,81802.0,30.056,30.0631,29.964,29.9711,81802.0
2015-10-30 11:40:00,42.34,42.4,42.34,42.39,110637.0,29.964,30.0065,29.964,29.9994,110637.0
2015-10-30 11:50:00,42.4,42.45,42.39,42.4,116952.0,30.0065,30.0419,29.9994,30.0065,116952.0
2015-10-30 12:00:00,42.39,42.41,42.36,42.38,69144.0,29.9994,30.0136,29.9782,29.9924,69144.0
2015-10-30 12:10:00,42.39,42.41,42.35,42.39,68358.0,29.9994,30.0136,29.9711,29.9994,68358.0
2015-10-30 12:20:00,42.39,42.43,42.35,42.37,120717.0,29.9994,30.0277,29.9711,29.9853,120717.0
2015-10-30 12:30:00,42.37,42.45,42.37,42.4,128226.0,29.9853,30.0419,29.9853,30.0065,128226.0
2015-10-30 12:40:00,42.4,42.42,42.38,42.4,122472.0,30.0065,30.0207,29.9924,30.0065,122472.0
2015-10-30 12:50:00,42.4,42.52,42.4,42.48,101400.0,30.0065,30.0914,30.0065,30.0631,101400.0
2015-10-30 13:00:00,42.49,42.51,42.45,42.46,87792.0,30.0702,30.0844,30.0419,30.049,87792.0
2015-10-30 13:10:00,42.46,42.46,42.39,42.39,83315.0,30.049,30.049,29.9994,29.9994,83315.0
2015-10-30 13:20:00,42.4,42.44,42.35,42.37,89362.0,30.0065,30.0348,29.9711,29.9853,89362.0
2015-10-30 13:30:00,42.37,42.46,42.37,42.46,73844.0,29.9853,30.049,29.9853,30.049,73844.0
2015-10-30 13:40:00,42.44,42.46,42.38,42.43,144333.0,30.0348,30.049,29.9924,30.0277,144333.0
2015-10-30 13:50:00,42.44,42.44,42.37,42.38,68249.0,30.0348,30.0348,29.9853,29.9924,68249.0
2015-10-30 14:00:00,42.37,42.38,42.29,42.29,113337.0,29.9853,29.9924,29.9287,29.9287,113337.0
2015-10-30 14:10:00,42.29,42.36,42.28,42.29,198031.0,29.9287,29.9782,29.9216,29.9287,198031.0
2015-10-30 14:20:00,42.29,42.29,42.18,42.21,151685.0,29.9287,29.9287,29.8508,29.872,151685.0
2015-10-30 14:30:00,42.21,42.27,42.21,42.25,153447.0,29.872,29.9145,29.872,29.9004,153447.0
2015-10-30 14:40:00,42.25,42.25,42.15,42.18,153450.0,29.9004,29.9004,29.8296,29.8508,153450.0
2015-10-30 14:50:00,42.17,42.22,42.11,42.12,119656.0,29.8437,29.8791,29.8013,29.8084,119656.0
2015-10-30 15:00:00,42.11,42.14,42.07,42.13,183208.0,29.8013,29.8225,29.773,29.8154,183208.0
2015-10-30 15:10:00,42.14,42.21,42.11,42.19,145963.0,29.8225,29.872,29.8013,29.8579,145963.0
2015-10-30 15:20:00,42.19,42.23,42.1,42.1,132139.0,29.8579,29.8862,29.7942,29.7942,132139.0
2015-10-30 15:30:00,42.1,42.17,42.09,42.15,208699.0,29.7942,29.8437,29.7871,29.8296,208699.0
2015-10-30 15:40:00,42.15,42.35,42.15,42.34,408585.0,29.8296,29.9711,29.8296,29.964,408585.0
2015-10-30 15:50:00,42.33,42.35,42.18,42.18,940766.0,29.957,29.9711,29.8508,29.8508,940766.0
2015-11-02 09:30:00,42.24,42.54,42.24,42.47,158824.0,29.8933,30.1056,29.8933,30.056,158824.0
2015-11-02 09:40:00,42.48,42.5,42.35,42.48,95489.0,30.0631,30.0773,29.9711,30.0631,95489.0
2015-11-02 09:50:00,42.48,42.5,42.37,42.43,131555.0,30.0631,30.0773,29.9853,30.0277,131555.0
2015-11-02 10:00:00,42.43,42.51,42.36,42.43,80526.0,30.0277,30.0844,29.9782,30.0277,80526.0
2015-11-02 10:10:00,42.43,42.45,42.37,42.45,71316.0,30.0277,30.0419,29.9853,30.0419,71316.0
2015-11-02 10:20:00,42.44,42.48,42.41,42.45,91530.0,30.0348,30.0631,30.0136,30.0419,91530.0
2015-11-02 10:30:00,42.45,42.46,42.41,42.41,59240.0,30.0419,30.049,30.0136,30.0136,59240.0
2015-11-02 10:40:00,42.42,42.49,42.39,42.46,59851.0,30.0207,30.0702,29.9994,30.049,59851.0
2015-11-02 10:50:00,42.47,42.49,42.43,42.47,77053.0,30.056,30.0702,30.0277,30.056,77053.0
2015-11-02 11:00:00,42.47,42.54,42.43,42.51,70994.0,30.056,30.1056,30.0277,30.0844,70994.0
2015-11-02 11:10:00,42.52,42.55,42.47,42.47,56345.0,30.0914,30.1127,30.056,30.056,56345.0
2015-11-02 11:20:00,42.47,42.51,42.45,42.47,60326.0,30.056,30.0844,30.0419,30.056,60326.0
2015-11-02 11:30:00,42.48,42.5,42.4,42.4,73505.0,30.0631,30.0773,30.0065,30.0065,73505.0
2015-11-02 11:40:00,42.4,42.43,42.35,42.36,45144.0,30.0065,30.0277,29.9711,29.9782,45144.0
2015-11-02 11:50:00,42.36,42.4,42.35,42.39,41213.0,29.9782,30.0065,29.9711,29.9994,41213.0
2015-11-02 12:00:00,42.39,42.41,42.37,42.38,41593.0,29.9994,30.0136,29.9853,29.9924,41593.0
2015-11-02 12:10:00,42.37,42.42,42.37,42.4,59425.0,29.9853,30.0207,29.9853,30.0065,59425.0
2015-11-02 12:20:00,42.41,42.46,42.4,42.46,46243.0,30.0136,30.049,30.0065,30.049,46243.0
2015-11-02 12:30:00,42.46,42.47,42.42,42.45,48831.0,30.049,30.056,30.0207,30.0419,48831.0
2015-11-02 12:40:00,42.46,42.49,42.44,42.45,69596.0,30.049,30.0702,30.0348,30.0419,69596.0
2015-11-02 12:50:00,42.46,42.49,42.44,42.49,98920.0,30.049,30.0702,30.0348,30.0702,98920.0
2015-11-02 13:00:00,42.49,42.5,42.47,42.47,31129.0,30.0702,30.0773,30.056,30.056,31129.0
2015-11-02 13:10:00,42.47,42.47,42.4,42.4,35835.0,30.056,30.056,30.0065,30.0065,35835.0
2015-11-02 13:20:00,42.41,42.45,42.4,42.4,62652.0,30.0136,30.0419,30.0065,30.0065,62652.0
2015-11-02 13:30:00,42.41,42.45,42.39,42.41,99291.0,30.0136,30.0419,29.9994,30.0136,99291.0
2015-11-02 13:40:00,42.41,42.43,42.39,42.41,62796.0,30.0136,30.0277,29.9994,30.0136,62796.0
2015-11-02 13:50:00,42.41,42.45,42.4,42.43,62081.0,30.0136,30.0419,30.0065,30.0277,62081.0
2015-11-02 14:00:00,42.43,42.51,42.43,42.48,208604.0,30.0277,30.0844,30.0277,30.0631,208604.0
2015-11-02 14:10:00,42.48,42.5,42.45,42.46,105762.0,30.0631,30.0773,30.0419,30.049,105762.0
2015-11-02 14:20:00,42.46,42.5,42.45,42.49,57446.0,30.049,30.0773,30.0419,30.0702,57446.0
2015-11-02 14:30:00,42.49,42.54,42.48,42.54,116602.0,30.0702,30.1056,30.0631,30.1056,116602.0
2015-11-02 14:40:00,42.54,42.59,42.53,42.58,75915.0,30.1056,30.141,30.0985,30.1339,75915.0
2015-11-02 14:50:00,42.58,42.73,42.57,42.71,128275.0,30.1339,30.2401,30.1268,30.2259,128275.0
2015-11-02 15:00:00,42.71,42.78,42.7,42.73,198113.0,30.2259,30.2754,30.2188,30.2401,198113.0
2015-11-02 15:10:00,42.73,42.78,42.71,42.78,175239.0,30.2401,30.2754,30.2259,30.2754,175239.0
2015-11-02 15:20:00,42.78,42.83,42.75,42.82,247693.0,30.2754,30.3108,30.2542,30.3037,247693.0
2015-11-02 15:30:00,42.83,42.84,42.74,42.75,175063.0,30.3108,30.3179,30.2471,30.2542,175063.0
2015-11-02 15:40:00,42.75,42.77,42.58,42.61,598590.0,30.2542,30.2684,30.1339,30.1551,598590.0
2015-11-02 15:50:00,42.61,42.65,42.53,42.59,854300.0,30.1551,30.1834,30.0985,30.141,854300.0
2015-11-03 09:30:00,42.6,42.6,42.23,42.51,189281.0,30.148,30.148,29.8862,30.0844,189281.0
2015-11-03 09:40:00,42.52,42.67,42.51,42.6,104718.0,30.0914,30.1976,30.0844,30.148,104718.0
2015-11-03 09:50:00,42.6,42.62,42.47,42.48,120498.0,30.148,30.1622,30.056,30.0631,120498.0
2015-11-03 10:00:00,42.48,42.64,42.48,42.56,101386.0,30.0631,30.1764,30.0631,30.1197,101386.0
2015-11-03 10:10:00,42.57,42.62,42.52,42.61,91584.0,30.1268,30.1622,30.0914,30.1551,91584.0
2015-11-03 10:20:00,42.61,42.62,42.53,42.53,62295.0,30.1551,30.1622,30.0985,30.0985,62295.0
2015-11-03 10:30:00,42.53,42.61,42.52,42.55,42707.0,30.0985,30.1551,30.0914,30.1127,42707.0
2015-11-03 10:40:00,42.55,42.58,42.51,42.52,90720.0,30.1127,30.1339,30.0844,30.0914,90720.0
2015-11-03 10:50:00,42.53,42.54,42.49,42.5,56820.0,30.0985,30.1056,30.0702,30.0773,56820.0
2015-11-03 11:00:00,42.51,42.51,42.47,42.5,77655.0,30.0844,30.0844,30.056,30.0773,77655.0
2015-11-03 11:10:00,42.51,42.51,42.46,42.49,54618.0,30.0844,30.0844,30.049,30.0702,54618.0
2015-11-03 11:20:00,42.49,42.49,42.44,42.49,56146.0,30.0702,30.0702,30.0348,30.0702,56146.0
2015-11-03 11:30:00,42.49,42.65,42.47,42.62,55786.0,30.0702,30.1834,30.056,30.1622,55786.0
2015-11-03 11:40:00,42.63,42.72,42.62,42.7,60900.0,30.1693,30.233,30.1622,30.2188,60900.0
2015-11-03 11:50:00,42.7,42.74,42.68,42.72,31825.0,30.2188,30.2471,30.2047,30.233,31825.0
2015-11-03 12:00:00,42.71,42.75,42.66,42.67,68287.0,30.2259,30.2542,30.1905,30.1976,68287.0
2015-11-03 12:10:00,42.66,42.67,42.58,42.58,61116.0,30.1905,30.1976,30.1339,30.1339,61116.0
2015-11-03 12:20:00,42.59,42.65,42.58,42.64,46549.0,30.141,30.1834,30.1339,30.1764,46549.0
2015-11-03 12:30:00,42.64,42.66,42.61,42.63,30999.0,30.1764,30.1905,30.1551,30.1693,30999.0
2015-11-03 12:40:00,42.63,42.64,42.61,42.63,29180.0,30.1693,30.1764,30.1551,30.1693,29180.0
2015-11-03 12:50:00,42.64,42.69,42.64,42.65,27398.0,30.1764,30.2117,30.1764,30.1834,27398.0
2015-11-03 13:00:00,42.65,42.68,42.61,42.62,27418.0,30.1834,30.2047,30.1551,30.1622,27418.0
2015-11-03 13:10:00,42.62,42.66,42.61,42.66,27947.0,30.1622,30.1905,30.1551,30.1905,27947.0
2015-11-03 13:20:00,42.66,42.68,42.64,42.66,36452.0,30.1905,30.2047,30.1764,30.1905,36452.0
2015-11-03 13:30:00,42.66,42.69,42.62,42.69,104075.0,30.1905,30.2117,30.1622,30.2117,104075.0
2015-11-03 13:40:00,42.69,42.73,42.69,42.71,34764.0,30.2117,30.2401,30.2117,30.2259,34764.0
2015-11-03 13:50:00,42.7,42.74,42.68,42.7,57246.0,30.2188,30.2471,30.2047,30.2188,57246.0
2015-11-03 14:00:00,42.7,42.79,42.69,42.78,101622.0,30.2188,30.2825,30.2117,30.2754,101622.0
2015-11-03 14:10:00,42.77,42.79,42.75,42.77,60717.0,30.2684,30.2825,30.2542,30.2684,60717.0
2015-11-03 14:20:00,42.76,42.85,42.75,42.84,82995.0,30.2613,30.325,30.2542,30.3179,82995.0
2015-11-03 14:30:00,42.84,42.87,42.79,42.79,107731.0,30.3179,30.3391,30.2825,30.2825,107731.0
2015-11-03 14:40:00,42.79,42.82,42.74,42.79,123760.0,30.2825,30.3037,30.2471,30.2825,123760.0
2015-11-03 14:50:00,42.79,42.82,42.76,42.79,116104.0,30.2825,30.3037,30.2613,30.2825,116104.0
2015-11-03 15:00:00,42.79,42.79,42.73,42.76,53806.0,30.2825,30.2825,30.2401,30.2613,53806.0
2015-11-03 15:10:00,42.76,42.79,42.74,42.78,65857.0,30.2613,30.2825,30.2471,30.2754,65857.0
2015-11-03 15:20:00,42.78,42.79,42.73,42.76,75100.0,30.2754,30.2825,30.2401,30.2613,75100.0
2015-11-03 15:30:00,42.76,42.77,42.72,42.76,104840.0,30.2613,30.2684,30.233,30.2613,104840.0
2015-11-03 15:40:00,42.77,42.77,42.7,42.73,131539.0,30.2684,30.2684,30.2188,30.2401,131539.0
2015-11-03 15:50:00,42.72,42.75,42.68,42.7,262946.0,30.233,30.2542,30.2047,30.2188,262946.0
2015-11-04 09:30:00,42.73,42.92,42.67,42.76,220357.0,30.2401,30.3745,30.1976,30.2613,220357.0
2015-11-04 09:40:00,42.76,42.78,42.65,42.71,134979.0,30.2613,30.2754,30.1834,30.2259,134979.0
2015-11-04 09:50:00,42.71,42.71,42.57,42.63,108274.0,30.2259,30.2259,30.1268,30.1693,108274.0
2015-11-04 10:00:00,42.63,42.72,42.55,42.72,80500.0,30.1693,30.233,30.1127,30.233,80500.0
2015-11-04 10:10:00,42.72,42.74,42.59,42.71,77803.0,30.233,30.2471,30.141,30.2259,77803.0
2015-11-04 10:20:00,42.71,42.72,42.64,42.65,61634.0,30.2259,30.233,30.1764,30.1834,61634.0
2015-11-04 10:30:00,42.66,42.76,42.62,42.71,101818.0,30.1905,30.2613,30.1622,30.2259,101818.0
2015-11-04 10:40:00,42.71,42.84,42.69,42.84,148043.0,30.2259,30.3179,30.2117,30.3179,148043.0
2015-11-04 10:50:00,42.84,42.84,42.75,42.77,82789.0,30.3179,30.3179,30.2542,30.2684,82789.0
2015-11-04 11:00:00,42.77,42.79,42.7,42.71,63844.0,30.2684,30.2825,30.2188,30.2259,63844.0
2015-11-04 11:10:00,42.71,42.73,42.66,42.71,45764.0,30.2259,30.2401,30.1905,30.2259,45764.0
2015-11-04 11:20:00,42.7,42.74,42.66,42.67,55092.0,30.2188,30.2471,30.1905,30.1976,55092.0
2015-11-04 11:30:00,42.67,42.68,42.61,42.66,89837.0,30.1976,30.2047,30.1551,30.1905,89837.0
2015-11-04 11:40:00,42.66,42.75,42.63,42.74,61426.0,30.1905,30.2542,30.1693,30.2471,61426.0
2015-11-04 11:50:00,42.74,42.74,42.69,42.73,37882.0,30.2471,30.2471,30.2117,30.2401,37882.0
2015-11-04 12:00:00,42.73,42.8,42.69,42.78,117758.0,30.2401,30.2896,30.2117,30.2754,117758.0
2015-11-04 12:10:00,42.78,42.81,42.71,42.74,72192.0,30.2754,30.2967,30.2259,30.2471,72192.0
2015-11-04 12:20:00,42.73,42.74,42.7,42.7,45005.0,30.2401,30.2471,30.2188,30.2188,45005.0
2015-11-04 12:30:00,42.7,42.72,42.63,42.67,66200.0,30.2188,30.233,30.1693,30.1976,66200.0
2015-11-04 12:40:00,42.67,42.72,42.64,42.7,94721.0,30.1976,30.233,30.1764,30.2188,94721.0
2015-11-04 12:50:00,42.69,42.74,42.67,42.74,47702.0,30.2117,30.2471,30.1976,30.2471,47702.0
2015-11-04 13:00:00,42.74,42.75,42.61,42.61,56735.0,30.2471,30.2542,30.1551,30.1551,56735.0
2015-11-04 13:10:00,42.61,42.63,42.58,42.59,49223.0,30.1551,30.1693,30.1339,30.141,49223.0
2015-11-04 13:20:00,42.59,42.64,42.57,42.63,39545.0,30.141,30.1764,30.1268,30.1693,39545.0
2015-11-04 13:30:00,42.64,42.66,42.62,42.64,39900.0,30.1764,30.1905,30.1622,30.1764,39900.0
2015-11-04 13:40:00,42.64,42.64,42.57,42.59,34787.0,30.1764,30.1764,30.1268,30.141,34787.0
2015-11-04 13:50:00,42.59,42.66,42.59,42.65,36721.0,30.141,30.1905,30.141,30.1834,36721.0
2015-11-04 14:00:00,42.66,42.69,42.63,42.66,66698.0,30.1905,30.2117,30.1693,30.1905,66698.0
2015-11-04 14:10:00,42.66,42.72,42.66,42.69,56863.0,30.1905,30.233,30.1905,30.2117,56863.0
2015-11-04 14:20:00,42.69,42.7,42.64,42.66,42300.0,30.2117,30.2188,30.1764,30.1905,42300.0
2015-11-04 14:30:00,42.66,42.74,42.65,42.72,74372.0,30.1905,30.2471,30.1834,30.233,74372.0
2015-11-04 14:40:00,42.73,42.76,42.71,42.72,106291.0,30.2401,30.2613,30.2259,30.233,106291.0
2015-11-04 14:50:00,42.72,42.73,42.69,42.7,53481.0,30.233,30.2401,30.2117,30.2188,53481.0
2015-11-04 15:00:00,42.71,42.71,42.62,42.62,53885.0,30.2259,30.2259,30.1622,30.1622,53885.0
2015-11-04 15:10:00,42.62,42.63,42.57,42.61,105268.0,30.1622,30.1693,30.1268,30.1551,105268.0
2015-11-04 15:20:00,42.61,42.63,42.58,42.59,95054.0,30.1551,30.1693,30.1339,30.141,95054.0
2015-11-04 15:30:00,42.58,42.6,42.53,42.57,146132.0,30.1339,30.148,30.0985,30.1268,146132.0
2015-11-04 15:40:00,42.57,42.59,42.49,42.52,173945.0,30.1268,30.141,30.0702,30.0914,173945.0
2015-11-04 15:50:00,42.53,42.64,42.5,42.63,450986.0,30.0985,30.1764,30.0773,30.1693,450986.0
2015-11-05 09:30:00,42.62,42.73,42.47,42.67,214910.0,30.1622,30.2401,30.056,30.1976,214910.0
2015-11-05 09:40:00,42.67,42.73,42.64,42.68,193321.0,30.1976,30.2401,30.1764,30.2047,193321.0
2015-11-05 09:50:00,42.69,42.79,42.68,42.78,149851.0,30.2117,30.2825,30.2047,30.2754,149851.0
2015-11-05 10:00:00,42.77,42.79,42.64,42.65,339909.0,30.2684,30.2825,30.1764,30.1834,339909.0
2015-11-05 10:10:00,42.65,42.73,42.51,42.54,243596.0,30.1834,30.2401,30.0844,30.1056,243596.0
2015-11-05 10:20:00,42.53,42.59,42.42,42.46,182173.0,30.0985,30.141,30.0207,30.049,182173.0
2015-11-05 10:30:00,42.45,42.49,42.36,42.44,142459.0,30.0419,30.0702,29.9782,30.0348,142459.0
2015-11-05 10:40:00,42.43,42.43,42.37,42.38,187175.0,30.0277,30.0277,29.9853,29.9924,187175.0
2015-11-05 10:50:00,42.39,42.46,42.37,42.46,93758.0,29.9994,30.049,29.9853,30.049,93758.0
2015-11-05 11:00:00,42.45,42.47,42.41,42.41,78319.0,30.0419,30.056,30.0136,30.0136,78319.0
2015-11-05 11:10:00,42.41,42.55,42.41,42.51,84716.0,30.0136,30.1127,30.0136,30.0844,84716.0
2015-11-05 11:20:00,42.51,42.54,42.48,42.51,99336.0,30.0844,30.1056,30.0631,30.0844,99336.0
2015-11-05 11:30:00,42.51,42.56,42.5,42.56,161730.0,30.0844,30.1197,30.0773,30.1197,161730.0
2015-11-05 11:40:00,42.55,42.63,42.55,42.58,148459.0,30.1127,30.1693,30.1127,30.1339,148459.0
2015-11-05 11:50:00,42.59,42.68,42.59,42.64,63681.0,30.141,30.2047,30.141,30.1764,63681.0
2015-11-05 12:00:00,42.64,42.68,42.62,42.63,48423.0,30.1764,30.2047,30.1622,30.1693,48423.0
2015-11-05 12:10:00,42.63,42.63,42.57,42.62,72217.0,30.1693,30.1693,30.1268,30.1622,72217.0
2015-11-05 12:20:00,42.62,42.7,42.61,42.67,109607.0,30.1622,30.2188,30.1551,30.1976,109607.0
2015-11-05 12:30:00,42.67,42.69,42.64,42.69,71872.0,30.1976,30.2117,30.1764,30.2117,71872.0
2015-11-05 12:40:00,42.68,42.69,42.64,42.65,78901.0,30.2047,30.2117,30.1764,30.1834,78901.0
2015-11-05 12:50:00,42.66,42.66,42.6,42.63,101510.0,30.1905,30.1905,30.148,30.1693,101510.0
2015-11-05 13:00:00,42.63,42.64,42.59,42.62,58363.0,30.1693,30.1764,30.141,30.1622,58363.0
2015-11-05 13:10:00,42.61,42.67,42.61,42.64,68051.0,30.1551,30.1976,30.1551,30.1764,68051.0
2015-11-05 13:20:00,42.64,42.64,42.58,42.6,62721.0,30.1764,30.1764,30.1339,30.148,62721.0
2015-11-05 13:30:00,42.6,42.76,42.6,42.74,92898.0,30.148,30.2613,30.148,30.2471,92898.0
2015-11-05 13:40:00,42.73,42.77,42.67,42.75,173794.0,30.2401,30.2684,30.1976,30.2542,173794.0
2015-11-05 13:50:00,42.75,42.8,42.73,42.78,106629.0,30.2542,30.2896,30.2401,30.2754,106629.0
2015-11-05 14:00:00,42.78,42.82,42.76,42.77,202124.0,30.2754,30.3037,30.2613,30.2684,202124.0
2015-11-05 14:10:00,42.77,42.77,42.68,42.69,127385.0,30.2684,30.2684,30.2047,30.2117,127385.0
2015-11-05 14:20:00,42.69,42.7,42.61,42.68,77018.0,30.2117,30.2188,30.1551,30.2047,77018.0
2015-11-05 14:30:00,42.68,42.69,42.63,42.68,93118.0,30.2047,30.2117,30.1693,30.2047,93118.0
2015-11-05 14:40:00,42.68,42.72,42.65,42.68,99890.0,30.2047,30.233,30.1834,30.2047,99890.0
2015-11-05 14:50:00,42.66,42.69,42.64,42.67,75395.0,30.1905,30.2117,30.1764,30.1976,75395.0
2015-11-05 15:00:00,42.67,42.68,42.64,42.68,74038.0,30.1976,30.2047,30.1764,30.2047,74038.0
2015-11-05 15:10:00,42.68,42.7,42.63,42.69,108673.0,30.2047,30.2188,30.1693,30.2117,108673.0
2015-11-05 15:20:00,42.69,42.76,42.66,42.75,237512.0,30.2117,30.2613,30.1905,30.2542,237512.0
2015-11-05 15:30:00,42.75,42.75,42.67,42.71,142967.0,30.2542,30.2542,30.1976,30.2259,142967.0
2015-11-05 15:40:00,42.71,42.75,42.66,42.68,221982.0,30.2259,30.2542,30.1905,30.2047,221982.0
2015-11-05 15:50:00,42.67,42.69,42.63,42.63,389211.0,30.1976,30.2117,30.1693,30.1693,389211.0
2015-11-06 09:30:00,43.72,44.19,43.7,44.07,1371490.0,30.9407,31.2733,30.9265,31.1884,1371490.0
2015-11-06 09:40:00,44.06,44.24,44.05,44.05,971259.0,31.1813,31.3087,31.1742,31.1742,971259.0
2015-11-06 09:50:00,44.05,44.06,43.81,43.89,340817.0,31.1742,31.1813,31.0044,31.061,340817.0
2015-11-06 10:00:00,43.89,43.89,43.72,43.85,382738.0,31.061,31.061,30.9407,31.0327,382738.0
2015-11-06 10:10:00,43.85,44.01,43.83,43.92,384685.0,31.0327,31.1459,31.0185,31.0822,384685.0
2015-11-06 10:20:00,43.92,43.93,43.62,43.66,467756.0,31.0822,31.0893,30.8699,30.8982,467756.0
2015-11-06 10:30:00,43.67,43.82,43.64,43.74,244593.0,30.9053,31.0114,30.8841,30.9548,244593.0
2015-11-06 10:40:00,43.74,43.88,43.74,43.79,176191.0,30.9548,31.0539,30.9548,30.9902,176191.0
2015-11-06 10:50:00,43.8,43.84,43.77,43.83,105047.0,30.9973,31.0256,30.9761,31.0185,105047.0
2015-11-06 11:00:00,43.82,43.82,43.69,43.79,166634.0,31.0114,31.0114,30.9194,30.9902,166634.0
2015-11-06 11:10:00,43.78,43.82,43.75,43.77,173979.0,30.9831,31.0114,30.9619,30.9761,173979.0
2015-11-06 11:20:00,43.76,43.83,43.67,43.72,253080.0,30.969,31.0185,30.9053,30.9407,253080.0
2015-11-06 11:30:00,43.72,43.78,43.7,43.71,120999.0,30.9407,30.9831,30.9265,30.9336,120999.0
2015-11-06 11:40:00,43.7,43.83,43.67,43.77,148586.0,30.9265,31.0185,30.9053,30.9761,148586.0
2015-11-06 11:50:00,43.77,43.79,43.65,43.66,379800.0,30.9761,30.9902,30.8911,30.8982,379800.0
2015-11-06 12:00:00,43.67,43.73,43.59,43.62,489038.0,30.9053,30.9478,30.8487,30.8699,489038.0
2015-11-06 12:10:00,43.63,43.66,43.56,43.6,244648.0,30.877,30.8982,30.8274,30.8558,244648.0
2015-11-06 12:20:00,43.59,43.62,43.5,43.62,493634.0,30.8487,30.8699,30.785,30.8699,493634.0
2015-11-06 12:30:00,43.61,43.62,43.51,43.56,148518.0,30.8628,30.8699,30.7921,30.8274,148518.0
2015-11-06 12:40:00,43.56,43.71,43.54,43.63,168887.0,30.8274,30.9336,30.8133,30.877,168887.0
2015-11-06 12:50:00,43.63,43.68,43.58,43.66,63675.0,30.877,30.9124,30.8416,30.8982,63675.0
2015-11-06 13:00:00,43.66,43.67,43.59,43.64,153315.0,30.8982,30.9053,30.8487,30.8841,153315.0
2015-11-06 13:10:00,43.63,43.73,43.63,43.73,99583.0,30.877,30.9478,30.877,30.9478,99583.0
2015-11-06 13:20:00,43.72,43.8,43.71,43.71,128118.0,30.9407,30.9973,30.9336,30.9336,128118.0
2015-11-06 13:30:00,43.72,43.77,43.71,43.77,84589.0,30.9407,30.9761,30.9336,30.9761,84589.0
2015-11-06 13:40:00,43.77,43.88,43.76,43.87,146778.0,30.9761,31.0539,30.969,31.0468,146778.0
2015-11-06 13:50:00,43.86,43.91,43.82,43.85,117195.0,31.0398,31.0751,31.0114,31.0327,117195.0
2015-11-06 14:00:00,43.85,43.93,43.8,43.88,123344.0,31.0327,31.0893,30.9973,31.0539,123344.0
2015-11-06 14:10:00,43.88,43.9,43.79,43.81,81670.0,31.0539,31.0681,30.9902,31.0044,81670.0
2015-11-06 14:20:00,43.81,43.87,43.77,43.83,157829.0,31.0044,31.0468,30.9761,31.0185,157829.0
2015-11-06 14:30:00,43.83,43.86,43.73,43.73,85509.0,31.0185,31.0398,30.9478,30.9478,85509.0
2015-11-06 14:40:00,43.73,43.77,43.7,43.76,85379.0,30.9478,30.9761,30.9265,30.969,85379.0
2015-11-06 14:50:00,43.75,43.81,43.73,43.78,119289.0,30.9619,31.0044,30.9478,30.9831,119289.0
2015-11-06 15:00:00,43.78,43.79,43.74,43.78,124784.0,30.9831,30.9902,30.9548,30.9831,124784.0
2015-11-06 15:10:00,43.78,43.79,43.71,43.75,179764.0,30.9831,30.9902,30.9336,30.9619,179764.0
2015-11-06 15:20:00,43.75,43.78,43.72,43.72,184621.0,30.9619,30.9831,30.9407,30.9407,184621.0
2015-11-06 15:30:00,43.72,43.75,43.66,43.71,319792.0,30.9407,30.9619,30.8982,30.9336,319792.0
2015-11-06 15:40:00,43.7,43.75,43.7,43.71,334700.0,30.9265,30.9619,30.9265,30.9336,334700.0
2015-11-06 15:50:00,43.71,43.72,43.67,43.71,979639.0,30.9336,30.9407,30.9053,30.9336,979639.0
2015-11-09 09:30:00,43.74,43.86,43.67,43.7,176174.0,30.9548,31.0398,30.9053,30.9265,176174.0
2015-11-09 09:40:00,43.69,43.74,43.53,43.56,204255.0,30.9194,30.9548,30.8062,30.8274,204255.0
2015-11-09 09:50:00,43.56,43.67,43.53,43.57,95776.0,30.8274,30.9053,30.8062,30.8345,95776.0
2015-11-09 10:00:00,43.57,43.64,43.54,43.59,229055.0,30.8345,30.8841,30.8133,30.8487,229055.0
2015-11-09 10:10:00,43.59,43.59,43.49,43.5,122558.0,30.8487,30.8487,30.7779,30.785,122558.0
2015-11-09 10:20:00,43.49,43.5,43.37,43.38,75415.0,30.7779,30.785,30.693,30.7001,75415.0
2015-11-09 10:30:00,43.37,43.41,43.33,43.38,120148.0,30.693,30.7213,30.6647,30.7001,120148.0
2015-11-09 10:40:00,43.37,43.4,43.32,43.4,91647.0,30.693,30.7142,30.6576,30.7142,91647.0
2015-11-09 10:50:00,43.39,43.42,43.36,43.41,145648.0,30.7071,30.7284,30.6859,30.7213,145648.0
2015-11-09 11:00:00,43.41,43.41,43.29,43.32,104579.0,30.7213,30.7213,30.6364,30.6576,104579.0
2015-11-09 11:10:00,43.32,43.38,43.31,43.38,80418.0,30.6576,30.7001,30.6505,30.7001,80418.0
2015-11-09 11:20:00,43.37,43.39,43.25,43.27,79697.0,30.693,30.7071,30.6081,30.6222,79697.0
2015-11-09 11:30:00,43.27,43.32,43.21,43.25,96909.0,30.6222,30.6576,30.5797,30.6081,96909.0
2015-11-09 11:40:00,43.24,43.28,43.19,43.25,113221.0,30.601,30.6293,30.5656,30.6081,113221.0
2015-11-09 11:50:00,43.24,43.24,43.18,43.18,44449.0,30.601,30.601,30.5585,30.5585,44449.0
2015-11-09 12:00:00,43.17,43.17,43.09,43.16,114410.0,30.5514,30.5514,30.4948,30.5444,114410.0
2015-11-09 12:10:00,43.16,43.19,43.12,43.15,178759.0,30.5444,30.5656,30.5161,30.5373,178759.0
2015-11-09 12:20:00,43.14,43.19,43.13,43.17,100612.0,30.5302,30.5656,30.5231,30.5514,100612.0
2015-11-09 12:30:00,43.16,43.18,43.14,43.17,71710.0,30.5444,30.5585,30.5302,30.5514,71710.0
2015-11-09 12:40:00,43.17,43.28,43.17,43.27,208354.0,30.5514,30.6293,30.5514,30.6222,208354.0
2015-11-09 12:50:00,43.27,43.33,43.23,43.29,71074.0,30.6222,30.6647,30.5939,30.6364,71074.0
2015-11-09 13:00:00,43.3,43.33,43.25,43.27,58559.0,30.6434,30.6647,30.6081,30.6222,58559.0
2015-11-09 13:10:00,43.27,43.27,43.16,43.19,81628.0,30.6222,30.6222,30.5444,30.5656,81628.0
2015-11-09 13:20:00,43.18,43.24,43.17,43.23,30061.0,30.5585,30.601,30.5514,30.5939,30061.0
2015-11-09 13:30:00,43.24,43.24,43.18,43.21,48620.0,30.601,30.601,30.5585,30.5797,48620.0
2015-11-09 13:40:00,43.22,43.23,43.17,43.18,58915.0,30.5868,30.5939,30.5514,30.5585,58915.0
2015-11-09 13:50:00,43.18,43.19,43.15,43.19,64451.0,30.5585,30.5656,30.5373,30.5656,64451.0
2015-11-09 14:00:00,43.19,43.25,43.15,43.25,55585.0,30.5656,30.6081,30.5373,30.6081,55585.0
2015-11-09 14:10:00,43.24,43.26,43.15,43.2,68526.0,30.601,30.6151,30.5373,30.5727,68526.0
2015-11-09 14:20:00,43.2,43.21,43.13,43.14,67988.0,30.5727,30.5797,30.5231,30.5302,67988.0
2015-11-09 14:30:00,43.15,43.2,43.1,43.11,87031.0,30.5373,30.5727,30.5019,30.509,87031.0
2015-11-09 14:40:00,43.11,43.13,43.03,43.06,96597.0,30.509,30.5231,30.4524,30.4736,96597.0
2015-11-09 14:50:00,43.05,43.15,43.05,43.12,147702.0,30.4665,30.5373,30.4665,30.5161,147702.0
2015-11-09 15:00:00,43.12,43.13,43.06,43.09,137841.0,30.5161,30.5231,30.4736,30.4948,137841.0
2015-11-09 15:10:00,43.09,43.15,43.07,43.14,167705.0,30.4948,30.5373,30.4807,30.5302,167705.0
2015-11-09 15:20:00,43.13,43.18,43.1,43.18,162744.0,30.5231,30.5585,30.5019,30.5585,162744.0
2015-11-09 15:30:00,43.18,43.31,43.17,43.31,255059.0,30.5585,30.6505,30.5514,30.6505,255059.0
2015-11-09 15:40:00,43.31,43.45,43.3,43.45,484438.0,30.6505,30.7496,30.6434,30.7496,484438.0
2015-11-09 15:50:00,43.45,43.45,43.33,43.36,857641.0,30.7496,30.7496,30.6647,30.6859,857641.0
2015-11-10 09:30:00,43.19,43.53,43.15,43.43,171869.0,30.5656,30.8062,30.5373,30.7354,171869.0
2015-11-10 09:40:00,43.44,43.51,43.33,43.38,203157.0,30.7425,30.7921,30.6647,30.7001,203157.0
2015-11-10 09:50:00,43.38,43.41,43.27,43.38,229257.0,30.7001,30.7213,30.6222,30.7001,229257.0
2015-11-10 10:00:00,43.38,43.38,43.19,43.22,150383.0,30.7001,30.7001,30.5656,30.5868,150383.0
2015-11-10 10:10:00,43.21,43.22,43.1,43.1,163149.0,30.5797,30.5868,30.5019,30.5019,163149.0
2015-11-10 10:20:00,43.11,43.15,43.08,43.15,85920.0,30.509,30.5373,30.4877,30.5373,85920.0
2015-11-10 10:30:00,43.14,43.24,43.14,43.23,66149.0,30.5302,30.601,30.5302,30.5939,66149.0
2015-11-10 10:40:00,43.23,43.25,43.19,43.22,46569.0,30.5939,30.6081,30.5656,30.5868,46569.0
2015-11-10 10:50:00,43.23,43.35,43.22,43.34,47523.0,30.5939,30.6788,30.5868,30.6717,47523.0
2015-11-10 11:00:00,43.35,43.4,43.3,43.32,97707.0,30.6788,30.7142,30.6434,30.6576,97707.0
2015-11-10 11:10:00,43.31,43.35,43.27,43.32,252177.0,30.6505,30.6788,30.6222,30.6576,252177.0
2015-11-10 11:20:00,43.32,43.38,43.27,43.29,83663.0,30.6576,30.7001,30.6222,30.6364,83663.0
2015-11-10 11:30:00,43.29,43.34,43.27,43.27,130604.0,30.6364,30.6717,30.6222,30.6222,130604.0
2015-11-10 11:40:00,43.27,43.4,43.27,43.37,94687.0,30.6222,30.7142,30.6222,30.693,94687.0
2015-11-10 11:50:00,43.37,43.4,43.33,43.38,39708.0,30.693,30.7142,30.6647,30.7001,39708.0
2015-11-10 12:00:00,43.39,43.42,43.37,43.38,94695.0,30.7071,30.7284,30.693,30.7001,94695.0
2015-11-10 12:10:00,43.38,43.41,43.37,43.41,103142.0,30.7001,30.7213,30.693,30.7213,103142.0
2015-11-10 12:20:00,43.41,43.41,43.3,43.31,93334.0,30.7213,30.7213,30.6434,30.6505,93334.0
2015-11-10 12:30:00,43.3,43.31,43.24,43.31,47936.0,30.6434,30.6505,30.601,30.6505,47936.0
2015-11-10 12:40:00,43.31,43.34,43.29,43.34,39809.0,30.6505,30.6717,30.6364,30.6717,39809.0
2015-11-10 12:50:00,43.34,43.34,43.28,43.29,64555.0,30.6717,30.6717,30.6293,30.6364,64555.0
2015-11-10 13:00:00,43.29,43.3,43.25,43.29,67787.0,30.6364,30.6434,30.6081,30.6364,67787.0
2015-11-10 13:10:00,43.29,43.32,43.28,43.29,29485.0,30.6364,30.6576,30.6293,30.6364,29485.0
2015-11-10 13:20:00,43.29,43.36,43.27,43.36,59281.0,30.6364,30.6859,30.6222,30.6859,59281.0
2015-11-10 13:30:00,43.37,43.37,43.33,43.34,79058.0,30.693,30.693,30.6647,30.6717,79058.0
2015-11-10 13:40:00,43.34,43.4,43.33,43.39,49796.0,30.6717,30.7142,30.6647,30.7071,49796.0
2015-11-10 13:50:00,43.39,43.43,43.38,43.38,61351.0,30.7071,30.7354,30.7001,30.7001,61351.0
2015-11-10 14:00:00,43.38,43.38,43.33,43.33,81804.0,30.7001,30.7001,30.6647,30.6647,81804.0
2015-11-10 14:10:00,43.33,43.39,43.33,43.35,60677.0,30.6647,30.7071,30.6647,30.6788,60677.0
2015-11-10 14:20:00,43.35,43.38,43.35,43.37,46204.0,30.6788,30.7001,30.6788,30.693,46204.0
2015-11-10 14:30:00,43.37,43.42,43.36,43.42,124062.0,30.693,30.7284,30.6859,30.7284,124062.0
2015-11-10 14:40:00,43.42,43.49,43.42,43.45,123437.0,30.7284,30.7779,30.7284,30.7496,123437.0
2015-11-10 14:50:00,43.45,43.47,43.36,43.36,128636.0,30.7496,30.7637,30.6859,30.6859,128636.0
2015-11-10 15:00:00,43.36,43.38,43.33,43.37,301809.0,30.6859,30.7001,30.6647,30.693,301809.0
2015-11-10 15:10:00,43.37,43.4,43.34,43.36,109306.0,30.693,30.7142,30.6717,30.6859,109306.0
2015-11-10 15:20:00,43.36,43.36,43.32,43.36,138581.0,30.6859,30.6859,30.6576,30.6859,138581.0
2015-11-10 15:30:00,43.36,43.39,43.32,43.35,154252.0,30.6859,30.7071,30.6576,30.6788,154252.0
2015-11-10 15:40:00,43.35,43.4,43.34,43.35,197158.0,30.6788,30.7142,30.6717,30.6788,197158.0
2015-11-10 15:50:00,43.35,43.37,43.31,43.37,532857.0,30.6788,30.693,30.6505,30.693,532857.0
2015-11-11 09:30:00,43.62,43.72,43.52,43.7,279183.0,30.8699,30.9407,30.7991,30.9265,279183.0
2015-11-11 09:40:00,43.69,43.74,43.48,43.49,211821.0,30.9194,30.9548,30.7708,30.7779,211821.0
2015-11-11 09:50:00,43.5,43.62,43.5,43.51,119731.0,30.785,30.8699,30.785,30.7921,119731.0
2015-11-11 10:00:00,43.51,43.54,43.46,43.47,96772.0,30.7921,30.8133,30.7567,30.7637,96772.0
2015-11-11 10:10:00,43.47,43.47,43.39,43.45,50054.0,30.7637,30.7637,30.7071,30.7496,50054.0
2015-11-11 10:20:00,43.44,43.44,43.35,43.39,76144.0,30.7425,30.7425,30.6788,30.7071,76144.0
2015-11-11 10:30:00,43.39,43.44,43.34,43.37,72730.0,30.7071,30.7425,30.6717,30.693,72730.0
2015-11-11 10:40:00,43.38,43.44,43.36,43.41,48290.0,30.7001,30.7425,30.6859,30.7213,48290.0
2015-11-11 10:50:00,43.41,43.49,43.38,43.48,63491.0,30.7213,30.7779,30.7001,30.7708,63491.0
2015-11-11 11:00:00,43.48,43.52,43.44,43.48,85563.0,30.7708,30.7991,30.7425,30.7708,85563.0
2015-11-11 11:10:00,43.48,43.49,43.44,43.48,46685.0,30.7708,30.7779,30.7425,30.7708,46685.0
2015-11-11 11:20:00,43.48,43.52,43.47,43.49,104055.0,30.7708,30.7991,30.7637,30.7779,104055.0
2015-11-11 11:30:00,43.5,43.52,43.37,43.47,515171.0,30.785,30.7991,30.693,30.7637,515171.0
2015-11-11 11:40:00,43.47,43.49,43.37,43.41,708343.0,30.7637,30.7779,30.693,30.7213,708343.0
2015-11-11 11:50:00,43.41,43.45,43.4,43.41,60595.0,30.7213,30.7496,30.7142,30.7213,60595.0
2015-11-11 12:00:00,43.41,43.43,43.39,43.4,62329.0,30.7213,30.7354,30.7071,30.7142,62329.0
2015-11-11 12:10:00,43.4,43.43,43.39,43.41,34214.0,30.7142,30.7354,30.7071,30.7213,34214.0
2015-11-11 12:20:00,43.4,43.45,43.4,43.42,80838.0,30.7142,30.7496,30.7142,30.7284,80838.0
2015-11-11 12:30:00,43.43,43.46,43.41,43.44,51692.0,30.7354,30.7567,30.7213,30.7425,51692.0
2015-11-11 12:40:00,43.44,43.45,43.41,43.44,45682.0,30.7425,30.7496,30.7213,30.7425,45682.0
2015-11-11 12:50:00,43.44,43.45,43.41,43.43,49741.0,30.7425,30.7496,30.7213,30.7354,49741.0
2015-11-11 13:00:00,43.42,43.42,43.32,43.34,41997.0,30.7284,30.7284,30.6576,30.6717,41997.0
2015-11-11 13:10:00,43.33,43.33,43.26,43.3,61504.0,30.6647,30.6647,30.6151,30.6434,61504.0
2015-11-11 13:20:00,43.3,43.3,43.2,43.23,44930.0,30.6434,30.6434,30.5727,30.5939,44930.0
2015-11-11 13:30:00,43.23,43.26,43.2,43.26,32822.0,30.5939,30.6151,30.5727,30.6151,32822.0
2015-11-11 13:40:00,43.25,43.28,43.23,43.27,38200.0,30.6081,30.6293,30.5939,30.6222,38200.0
2015-11-11 13:50:00,43.26,43.28,43.21,43.23,26732.0,30.6151,30.6293,30.5797,30.5939,26732.0
2015-11-11 14:00:00,43.22,43.25,43.2,43.24,88886.0,30.5868,30.6081,30.5727,30.601,88886.0
2015-11-11 14:10:00,43.23,43.3,43.22,43.3,73087.0,30.5939,30.6434,30.5868,30.6434,73087.0
2015-11-11 14:20:00,43.3,43.36,43.29,43.36,74099.0,30.6434,30.6859,30.6364,30.6859,74099.0
2015-11-11 14:30:00,43.36,43.37,43.32,43.33,90342.0,30.6859,30.693,30.6576,30.6647,90342.0
2015-11-11 14:40:00,43.33,43.34,43.28,43.31,57197.0,30.6647,30.6717,30.6293,30.6505,57197.0
2015-11-11 14:50:00,43.31,43.33,43.28,43.29,75230.0,30.6505,30.6647,30.6293,30.6364,75230.0
2015-11-11 15:00:00,43.28,43.32,43.27,43.28,105336.0,30.6293,30.6576,30.6222,30.6293,105336.0
2015-11-11 15:10:00,43.28,43.32,43.27,43.28,62244.0,30.6293,30.6576,30.6222,30.6293,62244.0
2015-11-11 15:20:00,43.28,43.33,43.26,43.33,66094.0,30.6293,30.6647,30.6151,30.6647,66094.0
2015-11-11 15:30:00,43.32,43.37,43.27,43.32,84311.0,30.6576,30.693,30.6222,30.6576,84311.0
2015-11-11 15:40:00,43.32,43.36,43.29,43.33,167524.0,30.6576,30.6859,30.6364,30.6647,167524.0
2015-11-11 15:50:00,43.33,43.36,43.31,43.34,346066.0,30.6647,30.6859,30.6505,30.6717,346066.0
2015-11-12 09:30:00,43.04,43.05,42.76,42.79,275712.0,30.4594,30.4665,30.2613,30.2825,275712.0
2015-11-12 09:40:00,42.79,42.83,42.72,42.82,274226.0,30.2825,30.3108,30.233,30.3037,274226.0
2015-11-12 09:50:00,42.82,42.85,42.71,42.77,193377.0,30.3037,30.325,30.2259,30.2684,193377.0
2015-11-12 10:00:00,42.76,42.83,42.67,42.83,154208.0,30.2613,30.3108,30.1976,30.3108,154208.0
2015-11-12 10:10:00,42.83,42.93,42.82,42.89,130910.0,30.3108,30.3816,30.3037,30.3533,130910.0
2015-11-12 10:20:00,42.89,42.91,42.83,42.88,188036.0,30.3533,30.3674,30.3108,30.3462,188036.0
2015-11-12 10:30:00,42.89,42.91,42.77,42.91,171103.0,30.3533,30.3674,30.2684,30.3674,171103.0
2015-11-12 10:40:00,42.91,42.92,42.83,42.84,102488.0,30.3674,30.3745,30.3108,30.3179,102488.0
2015-11-12 10:50:00,42.85,42.97,42.83,42.97,106324.0,30.325,30.4099,30.3108,30.4099,106324.0
2015-11-12 11:00:00,42.96,43.0,42.92,42.99,134766.0,30.4028,30.4311,30.3745,30.4241,134766.0
2015-11-12 11:10:00,42.99,43.05,42.98,43.02,195369.0,30.4241,30.4665,30.417,30.4453,195369.0
2015-11-12 11:20:00,43.02,43.07,43.0,43.02,146017.0,30.4453,30.4807,30.4311,30.4453,146017.0
2015-11-12 11:30:00,43.02,43.04,42.95,42.97,170425.0,30.4453,30.4594,30.3957,30.4099,170425.0
2015-11-12 11:40:00,42.96,42.98,42.9,42.94,127522.0,30.4028,30.417,30.3604,30.3887,127522.0
2015-11-12 11:50:00,42.93,42.97,42.89,42.96,72170.0,30.3816,30.4099,30.3533,30.4028,72170.0
2015-11-12 12:00:00,42.96,42.98,42.88,42.89,35963.0,30.4028,30.417,30.3462,30.3533,35963.0
2015-11-12 12:10:00,42.88,42.9,42.83,42.9,114580.0,30.3462,30.3604,30.3108,30.3604,114580.0
2015-11-12 12:20:00,42.9,42.9,42.83,42.86,90429.0,30.3604,30.3604,30.3108,30.3321,90429.0
2015-11-12 12:30:00,42.85,42.86,42.78,42.8,44556.0,30.325,30.3321,30.2754,30.2896,44556.0
2015-11-12 12:40:00,42.82,42.9,42.81,42.89,49042.0,30.3037,30.3604,30.2967,30.3533,49042.0
2015-11-12 12:50:00,42.89,42.94,42.88,42.9,47090.0,30.3533,30.3887,30.3462,30.3604,47090.0
2015-11-12 13:00:00,42.91,42.95,42.88,42.88,52411.0,30.3674,30.3957,30.3462,30.3462,52411.0
2015-11-12 13:10:00,42.89,42.94,42.88,42.94,73439.0,30.3533,30.3887,30.3462,30.3887,73439.0
2015-11-12 13:20:00,42.94,42.96,42.9,42.95,161993.0,30.3887,30.4028,30.3604,30.3957,161993.0
2015-11-12 13:30:00,42.95,43.0,42.9,42.96,112005.0,30.3957,30.4311,30.3604,30.4028,112005.0
2015-11-12 13:40:00,42.97,42.99,42.89,42.95,151879.0,30.4099,30.4241,30.3533,30.3957,151879.0
2015-11-12 13:50:00,42.94,42.97,42.88,42.95,88128.0,30.3887,30.4099,30.3462,30.3957,88128.0
2015-11-12 14:00:00,42.95,42.96,42.91,42.95,160784.0,30.3957,30.4028,30.3674,30.3957,160784.0
2015-11-12 14:10:00,42.94,42.95,42.85,42.86,69804.0,30.3887,30.3957,30.325,30.3321,69804.0
2015-11-12 14:20:00,42.85,42.92,42.83,42.91,89802.0,30.325,30.3745,30.3108,30.3674,89802.0
2015-11-12 14:30:00,42.92,42.94,42.83,42.84,82949.0,30.3745,30.3887,30.3108,30.3179,82949.0
2015-11-12 14:40:00,42.84,42.85,42.77,42.8,122234.0,30.3179,30.325,30.2684,30.2896,122234.0
2015-11-12 14:50:00,42.8,42.87,42.75,42.86,317995.0,30.2896,30.3391,30.2542,30.3321,317995.0
2015-11-12 15:00:00,42.87,42.88,42.8,42.82,78190.0,30.3391,30.3462,30.2896,30.3037,78190.0
2015-11-12 15:10:00,42.82,42.91,42.8,42.91,110292.0,30.3037,30.3674,30.2896,30.3674,110292.0
2015-11-12 15:20:00,42.9,42.91,42.83,42.86,123594.0,30.3604,30.3674,30.3108,30.3321,123594.0
2015-11-12 15:30:00,42.86,42.86,42.77,42.77,139954.0,30.3321,30.3321,30.2684,30.2684,139954.0
2015-11-12 15:40:00,42.77,42.79,42.69,42.78,326719.0,30.2684,30.2825,30.2117,30.2754,326719.0
2015-11-12 15:50:00,42.78,42.8,42.72,42.72,622204.0,30.2754,30.2896,30.233,30.233,622204.0
2015-11-13 09:30:00,42.49,42.79,42.49,42.67,211320.0,30.0702,30.2825,30.0702,30.1976,211320.0
2015-11-13 09:40:00,42.68,42.69,42.43,42.51,175484.0,30.2047,30.2117,30.0277,30.0844,175484.0
2015-11-13 09:50:00,42.52,42.64,42.45,42.6,236836.0,30.0914,30.1764,30.0419,30.148,236836.0
2015-11-13 10:00:00,42.61,42.62,42.41,42.5,136884.0,30.1551,30.1622,30.0136,30.0773,136884.0
2015-11-13 10:10:00,42.5,42.5,42.39,42.46,155135.0,30.0773,30.0773,29.9994,30.049,155135.0
2015-11-13 10:20:00,42.46,42.56,42.45,42.49,138703.0,30.049,30.1197,30.0419,30.0702,138703.0
2015-11-13 10:30:00,42.5,42.56,42.45,42.54,121106.0,30.0773,30.1197,30.0419,30.1056,121106.0
2015-11-13 10:40:00,42.54,42.57,42.48,42.56,66131.0,30.1056,30.1268,30.0631,30.1197,66131.0
2015-11-13 10:50:00,42.55,42.56,42.5,42.55,101565.0,30.1127,30.1197,30.0773,30.1127,101565.0
2015-11-13 11:00:00,42.55,42.57,42.47,42.53,90504.0,30.1127,30.1268,30.056,30.0985,90504.0
2015-11-13 11:10:00,42.53,42.54,42.36,42.44,80589.0,30.0985,30.1056,29.9782,30.0348,80589.0
2015-11-13 11:20:00,42.44,42.6,42.43,42.59,92538.0,30.0348,30.148,30.0277,30.141,92538.0
2015-11-13 11:30:00,42.59,42.6,42.55,42.55,98659.0,30.141,30.148,30.1127,30.1127,98659.0
2015-11-13 11:40:00,42.55,42.61,42.52,42.61,42268.0,30.1127,30.1551,30.0914,30.1551,42268.0
2015-11-13 11:50:00,42.6,42.68,42.58,42.67,63568.0,30.148,30.2047,30.1339,30.1976,63568.0
2015-11-13 12:00:00,42.67,42.72,42.65,42.72,120179.0,30.1976,30.233,30.1834,30.233,120179.0
2015-11-13 12:10:00,42.72,42.81,42.72,42.79,118826.0,30.233,30.2967,30.233,30.2825,118826.0
2015-11-13 12:20:00,42.79,42.8,42.68,42.69,79403.0,30.2825,30.2896,30.2047,30.2117,79403.0
2015-11-13 12:30:00,42.68,42.7,42.6,42.62,82627.0,30.2047,30.2188,30.148,30.1622,82627.0
2015-11-13 12:40:00,42.62,42.63,42.54,42.54,51425.0,30.1622,30.1693,30.1056,30.1056,51425.0
2015-11-13 12:50:00,42.55,42.59,42.53,42.58,118732.0,30.1127,30.141,30.0985,30.1339,118732.0
2015-11-13 13:00:00,42.57,42.59,42.49,42.5,113339.0,30.1268,30.141,30.0702,30.0773,113339.0
2015-11-13 13:10:00,42.51,42.54,42.49,42.54,51573.0,30.0844,30.1056,30.0702,30.1056,51573.0
2015-11-13 13:20:00,42.52,42.54,42.48,42.5,62947.0,30.0914,30.1056,30.0631,30.0773,62947.0
2015-11-13 13:30:00,42.5,42.53,42.43,42.46,62671.0,30.0773,30.0985,30.0277,30.049,62671.0
2015-11-13 13:40:00,42.45,42.51,42.45,42.47,73536.0,30.0419,30.0844,30.0419,30.056,73536.0
2015-11-13 13:50:00,42.47,42.54,42.46,42.46,100718.0,30.056,30.1056,30.049,30.049,100718.0
2015-11-13 14:00:00,42.45,42.5,42.45,42.45,115169.0,30.0419,30.0773,30.0419,30.0419,115169.0
2015-11-13 14:10:00,42.45,42.48,42.41,42.44,62565.0,30.0419,30.0631,30.0136,30.0348,62565.0
2015-11-13 14:20:00,42.44,42.45,42.35,42.38,68312.0,30.0348,30.0419,29.9711,29.9924,68312.0
2015-11-13 14:30:00,42.37,42.44,42.36,42.37,89924.0,29.9853,30.0348,29.9782,29.9853,89924.0
2015-11-13 14:40:00,42.36,42.39,42.31,42.36,128772.0,29.9782,29.9994,29.9428,29.9782,128772.0
2015-11-13 14:50:00,42.36,42.39,42.26,42.27,115901.0,29.9782,29.9994,29.9074,29.9145,115901.0
2015-11-13 15:00:00,42.27,42.3,42.24,42.27,201591.0,29.9145,29.9357,29.8933,29.9145,201591.0
2015-11-13 15:10:00,42.27,42.32,42.25,42.26,106456.0,29.9145,29.9499,29.9004,29.9074,106456.0
2015-11-13 15:20:00,42.26,42.3,42.24,42.28,178188.0,29.9074,29.9357,29.8933,29.9216,178188.0
2015-11-13 15:30:00,42.28,42.35,42.24,42.3,179309.0,29.9216,29.9711,29.8933,29.9357,179309.0
2015-11-13 15:40:00,42.3,42.41,42.24,42.4,329414.0,29.9357,30.0136,29.8933,30.0065,329414.0
2015-11-13 15:50:00,42.39,42.41,42.35,42.39,658343.0,29.9994,30.0136,29.9711,29.9994,658343.0
2015-11-16 09:30:00,42.37,42.55,42.26,42.53,201637.0,29.9853,30.1127,29.9074,30.0985,201637.0
2015-11-16 09:40:00,42.53,42.66,42.52,42.6,142803.0,30.0985,30.1905,30.0914,30.148,142803.0
2015-11-16 09:50:00,42.6,42.61,42.46,42.47,132689.0,30.148,30.1551,30.049,30.056,132689.0
2015-11-16 10:00:00,42.48,42.48,42.29,42.3,141415.0,30.0631,30.0631,29.9287,29.9357,141415.0
2015-11-16 10:10:00,42.29,42.38,42.29,42.38,125027.0,29.9287,29.9924,29.9287,29.9924,125027.0
2015-11-16 10:20:00,42.39,42.52,42.35,42.48,99072.0,29.9994,30.0914,29.9711,30.0631,99072.0
2015-11-16 10:30:00,42.48,42.53,42.44,42.47,98469.0,30.0631,30.0985,30.0348,30.056,98469.0
2015-11-16 10:40:00,42.47,42.48,42.42,42.44,62505.0,30.056,30.0631,30.0207,30.0348,62505.0
2015-11-16 10:50:00,42.43,42.45,42.37,42.38,52566.0,30.0277,30.0419,29.9853,29.9924,52566.0
2015-11-16 11:00:00,42.38,42.45,42.38,42.43,56817.0,29.9924,30.0419,29.9924,30.0277,56817.0
2015-11-16 11:10:00,42.44,42.5,42.43,42.46,222277.0,30.0348,30.0773,30.0277,30.049,222277.0
2015-11-16 11:20:00,42.45,42.49,42.38,42.39,58145.0,30.0419,30.0702,29.9924,29.9994,58145.0
2015-11-16 11:30:00,42.39,42.48,42.39,42.46,51137.0,29.9994,30.0631,29.9994,30.049,51137.0
2015-11-16 11:40:00,42.47,42.51,42.44,42.49,75442.0,30.056,30.0844,30.0348,30.0702,75442.0
2015-11-16 11:50:00,42.49,42.52,42.47,42.52,73403.0,30.0702,30.0914,30.056,30.0914,73403.0
2015-11-16 12:00:00,42.52,42.6,42.51,42.57,105346.0,30.0914,30.148,30.0844,30.1268,105346.0
2015-11-16 12:10:00,42.57,42.59,42.53,42.55,62780.0,30.1268,30.141,30.0985,30.1127,62780.0
2015-11-16 12:20:00,42.56,42.63,42.56,42.63,78234.0,30.1197,30.1693,30.1197,30.1693,78234.0
2015-11-16 12:30:00,42.62,42.73,42.62,42.72,206627.0,30.1622,30.2401,30.1622,30.233,206627.0
2015-11-16 12:40:00,42.73,42.77,42.71,42.72,92506.0,30.2401,30.2684,30.2259,30.233,92506.0
2015-11-16 12:50:00,42.73,42.74,42.69,42.7,78145.0,30.2401,30.2471,30.2117,30.2188,78145.0
2015-11-16 13:00:00,42.7,42.74,42.69,42.72,100454.0,30.2188,30.2471,30.2117,30.233,100454.0
2015-11-16 13:10:00,42.72,42.77,42.7,42.75,75748.0,30.233,30.2684,30.2188,30.2542,75748.0
2015-11-16 13:20:00,42.75,42.87,42.74,42.86,152101.0,30.2542,30.3391,30.2471,30.3321,152101.0
2015-11-16 13:30:00,42.86,42.91,42.82,42.82,221916.0,30.3321,30.3674,30.3037,30.3037,221916.0
2015-11-16 13:40:00,42.82,42.83,42.75,42.76,80522.0,30.3037,30.3108,30.2542,30.2613,80522.0
2015-11-16 13:50:00,42.77,42.8,42.75,42.78,51230.0,30.2684,30.2896,30.2542,30.2754,51230.0
2015-11-16 14:00:00,42.79,42.82,42.77,42.78,67313.0,30.2825,30.3037,30.2684,30.2754,67313.0
2015-11-16 14:10:00,42.78,42.84,42.77,42.82,66116.0,30.2754,30.3179,30.2684,30.3037,66116.0
2015-11-16 14:20:00,42.83,42.83,42.78,42.78,47762.0,30.3108,30.3108,30.2754,30.2754,47762.0
2015-11-16 14:30:00,42.78,42.86,42.78,42.81,91915.0,30.2754,30.3321,30.2754,30.2967,91915.0
2015-11-16 14:40:00,42.81,42.83,42.76,42.76,52031.0,30.2967,30.3108,30.2613,30.2613,52031.0
2015-11-16 14:50:00,42.76,42.8,42.75,42.79,64283.0,30.2613,30.2896,30.2542,30.2825,64283.0
2015-11-16 15:00:00,42.8,42.9,42.8,42.88,87962.0,30.2896,30.3604,30.2896,30.3462,87962.0
2015-11-16 15:10:00,42.88,42.96,42.87,42.95,135595.0,30.3462,30.4028,30.3391,30.3957,135595.0
2015-11-16 15:20:00,42.96,43.1,42.95,43.05,184174.0,30.4028,30.5019,30.3957,30.4665,184174.0
2015-11-16 15:30:00,43.05,43.13,43.05,43.09,176706.0,30.4665,30.5231,30.4665,30.4948,176706.0
2015-11-16 15:40:00,43.08,43.1,43.0,43.0,221744.0,30.4877,30.5019,30.4311,30.4311,221744.0
2015-11-16 15:50:00,43.0,43.11,42.97,43.11,797676.0,30.4311,30.509,30.4099,30.509,797676.0
2015-11-17 09:30:00,43.18,43.19,43.0,43.06,228244.0,30.5585,30.5656,30.4311,30.4736,228244.0
2015-11-17 09:40:00,43.06,43.1,42.87,42.92,199775.0,30.4736,30.5019,30.3391,30.3745,199775.0
2015-11-17 09:50:00,42.91,42.98,42.83,42.98,103279.0,30.3674,30.417,30.3108,30.417,103279.0
2015-11-17 10:00:00,42.98,43.0,42.91,42.96,86071.0,30.417,30.4311,30.3674,30.4028,86071.0
2015-11-17 10:10:00,42.96,43.0,42.87,42.93,73127.0,30.4028,30.4311,30.3391,30.3816,73127.0
2015-11-17 10:20:00,42.92,42.99,42.9,42.98,67132.0,30.3745,30.4241,30.3604,30.417,67132.0
2015-11-17 10:30:00,42.97,43.21,42.95,43.18,95071.0,30.4099,30.5797,30.3957,30.5585,95071.0
2015-11-17 10:40:00,43.17,43.27,43.12,43.26,120532.0,30.5514,30.6222,30.5161,30.6151,120532.0
2015-11-17 10:50:00,43.27,43.27,43.18,43.19,120669.0,30.6222,30.6222,30.5585,30.5656,120669.0
2015-11-17 11:00:00,43.19,43.21,43.07,43.08,163179.0,30.5656,30.5797,30.4807,30.4877,163179.0
2015-11-17 11:10:00,43.08,43.31,43.08,43.3,106038.0,30.4877,30.6505,30.4877,30.6434,106038.0
2015-11-17 11:20:00,43.3,43.33,43.23,43.28,123011.0,30.6434,30.6647,30.5939,30.6293,123011.0
2015-11-17 11:30:00,43.29,43.36,43.27,43.31,169321.0,30.6364,30.6859,30.6222,30.6505,169321.0
2015-11-17 11:40:00,43.32,43.36,43.29,43.31,74663.0,30.6576,30.6859,30.6364,30.6505,74663.0
2015-11-17 11:50:00,43.3,43.38,43.3,43.37,101447.0,30.6434,30.7001,30.6434,30.693,101447.0
2015-11-17 12:00:00,43.37,43.43,43.36,43.36,91024.0,30.693,30.7354,30.6859,30.6859,91024.0
2015-11-17 12:10:00,43.37,43.44,43.37,43.39,60455.0,30.693,30.7425,30.693,30.7071,60455.0
2015-11-17 12:20:00,43.39,43.41,43.35,43.37,95333.0,30.7071,30.7213,30.6788,30.693,95333.0
2015-11-17 12:30:00,43.36,43.43,43.34,43.37,141142.0,30.6859,30.7354,30.6717,30.693,141142.0
2015-11-17 12:40:00,43.37,43.37,43.25,43.26,103533.0,30.693,30.693,30.6081,30.6151,103533.0
2015-11-17 12:50:00,43.27,43.35,43.27,43.34,74499.0,30.6222,30.6788,30.6222,30.6717,74499.0
2015-11-17 13:00:00,43.34,43.41,43.31,43.33,98486.0,30.6717,30.7213,30.6505,30.6647,98486.0
2015-11-17 13:10:00,43.34,43.4,43.28,43.28,57843.0,30.6717,30.7142,30.6293,30.6293,57843.0
2015-11-17 13:20:00,43.28,43.31,43.2,43.21,81156.0,30.6293,30.6505,30.5727,30.5797,81156.0
2015-11-17 13:30:00,43.21,43.33,43.19,43.28,119308.0,30.5797,30.6647,30.5656,30.6293,119308.0
2015-11-17 13:40:00,43.28,43.33,43.23,43.3,67812.0,30.6293,30.6647,30.5939,30.6434,67812.0
2015-11-17 13:50:00,43.29,43.42,43.29,43.41,113110.0,30.6364,30.7284,30.6364,30.7213,113110.0
2015-11-17 14:00:00,43.42,43.49,43.35,43.46,111892.0,30.7284,30.7779,30.6788,30.7567,111892.0
2015-11-17 14:10:00,43.45,43.48,43.39,43.4,99435.0,30.7496,30.7708,30.7071,30.7142,99435.0
2015-11-17 14:20:00,43.39,43.39,43.23,43.24,93133.0,30.7071,30.7071,30.5939,30.601,93133.0
2015-11-17 14:30:00,43.24,43.26,43.2,43.22,110327.0,30.601,30.6151,30.5727,30.5868,110327.0
2015-11-17 14:40:00,43.22,43.25,43.11,43.19,120630.0,30.5868,30.6081,30.509,30.5656,120630.0
2015-11-17 14:50:00,43.19,43.21,43.15,43.16,126198.0,30.5656,30.5797,30.5373,30.5444,126198.0
2015-11-17 15:00:00,43.16,43.16,43.05,43.05,142017.0,30.5444,30.5444,30.4665,30.4665,142017.0
2015-11-17 15:10:00,43.06,43.08,42.97,43.03,121903.0,30.4736,30.4877,30.4099,30.4524,121903.0
2015-11-17 15:20:00,43.03,43.12,43.01,43.11,139972.0,30.4524,30.5161,30.4382,30.509,139972.0
2015-11-17 15:30:00,43.11,43.15,43.03,43.04,248523.0,30.509,30.5373,30.4524,30.4594,248523.0
2015-11-17 15:40:00,43.04,43.15,43.01,43.04,395710.0,30.4594,30.5373,30.4382,30.4594,395710.0
2015-11-17 15:50:00,43.05,43.12,43.01,43.03,938461.0,30.4665,30.5161,30.4382,30.4524,938461.0
2015-11-18 09:30:00,43.11,43.22,42.94,43.19,226781.0,30.509,30.5868,30.3887,30.5656,226781.0
2015-11-18 09:40:00,43.19,43.3,43.12,43.28,139040.0,30.5656,30.6434,30.5161,30.6293,139040.0
2015-11-18 09:50:00,43.29,43.32,43.24,43.26,118701.0,30.6364,30.6576,30.601,30.6151,118701.0
2015-11-18 10:00:00,43.27,43.37,43.25,43.34,168558.0,30.6222,30.693,30.6081,30.6717,168558.0
2015-11-18 10:10:00,43.35,43.35,43.18,43.23,136956.0,30.6788,30.6788,30.5585,30.5939,136956.0
2015-11-18 10:20:00,43.23,43.34,43.21,43.24,126119.0,30.5939,30.6717,30.5797,30.601,126119.0
2015-11-18 10:30:00,43.25,43.26,43.13,43.18,102457.0,30.6081,30.6151,30.5231,30.5585,102457.0
2015-11-18 10:40:00,43.19,43.27,43.18,43.25,119069.0,30.5656,30.6222,30.5585,30.6081,119069.0
2015-11-18 10:50:00,43.25,43.32,43.23,43.28,186217.0,30.6081,30.6576,30.5939,30.6293,186217.0
2015-11-18 11:00:00,43.28,43.28,43.15,43.24,144389.0,30.6293,30.6293,30.5373,30.601,144389.0
2015-11-18 11:10:00,43.24,43.36,43.24,43.34,103922.0,30.601,30.6859,30.601,30.6717,103922.0
2015-11-18 11:20:00,43.34,43.43,43.32,43.41,63588.0,30.6717,30.7354,30.6576,30.7213,63588.0
2015-11-18 11:30:00,43.41,43.46,43.38,43.44,78879.0,30.7213,30.7567,30.7001,30.7425,78879.0
2015-11-18 11:40:00,43.45,43.5,43.4,43.49,68989.0,30.7496,30.785,30.7142,30.7779,68989.0
2015-11-18 11:50:00,43.5,43.54,43.44,43.45,100996.0,30.785,30.8133,30.7425,30.7496,100996.0
2015-11-18 12:00:00,43.45,43.46,43.42,43.44,107450.0,30.7496,30.7567,30.7284,30.7425,107450.0
2015-11-18 12:10:00,43.44,43.52,43.43,43.5,46110.0,30.7425,30.7991,30.7354,30.785,46110.0
2015-11-18 12:20:00,43.5,43.64,43.48,43.62,193372.0,30.785,30.8841,30.7708,30.8699,193372.0
2015-11-18 12:30:00,43.62,43.62,43.56,43.58,60472.0,30.8699,30.8699,30.8274,30.8416,60472.0
2015-11-18 12:40:00,43.57,43.61,43.53,43.61,237957.0,30.8345,30.8628,30.8062,30.8628,237957.0
2015-11-18 12:50:00,43.6,43.64,43.6,43.62,96381.0,30.8558,30.8841,30.8558,30.8699,96381.0
2015-11-18 13:00:00,43.63,43.65,43.61,43.65,109791.0,30.877,30.8911,30.8628,30.8911,109791.0
2015-11-18 13:10:00,43.65,43.73,43.64,43.67,136170.0,30.8911,30.9478,30.8841,30.9053,136170.0
2015-11-18 13:20:00,43.67,43.77,43.66,43.74,269003.0,30.9053,30.9761,30.8982,30.9548,269003.0
2015-11-18 13:30:00,43.74,43.77,43.73,43.75,171245.0,30.9548,30.9761,30.9478,30.9619,171245.0
2015-11-18 13:40:00,43.75,43.76,43.62,43.62,153701.0,30.9619,30.969,30.8699,30.8699,153701.0
2015-11-18 13:50:00,43.61,43.73,43.59,43.62,150916.0,30.8628,30.9478,30.8487,30.8699,150916.0
2015-11-18 14:00:00,43.62,43.81,43.57,43.65,539219.0,30.8699,31.0044,30.8345,30.8911,539219.0
2015-11-18 14:10:00,43.66,43.79,43.62,43.63,139958.0,30.8982,30.9902,30.8699,30.877,139958.0
2015-11-18 14:20:00,43.64,43.7,43.62,43.69,78001.0,30.8841,30.9265,30.8699,30.9194,78001.0
2015-11-18 14:30:00,43.69,43.71,43.65,43.69,90929.0,30.9194,30.9336,30.8911,30.9194,90929.0
2015-11-18 14:40:00,43.7,43.82,43.7,43.81,137849.0,30.9265,31.0114,30.9265,31.0044,137849.0
2015-11-18 14:50:00,43.81,43.9,43.8,43.89,279883.0,31.0044,31.0681,30.9973,31.061,279883.0
2015-11-18 15:00:00,43.89,43.93,43.83,43.84,145144.0,31.061,31.0893,31.0185,31.0256,145144.0
2015-11-18 15:10:00,43.83,43.91,43.82,43.89,221978.0,31.0185,31.0751,31.0114,31.061,221978.0
2015-11-18 15:20:00,43.88,43.92,43.85,43.87,252997.0,31.0539,31.0822,31.0327,31.0468,252997.0
2015-11-18 15:30:00,43.87,43.95,43.86,43.94,248222.0,31.0468,31.1034,31.0398,31.0964,248222.0
2015-11-18 15:40:00,43.94,43.98,43.86,43.89,388378.0,31.0964,31.1247,31.0398,31.061,388378.0
2015-11-18 15:50:00,43.9,43.9,43.85,43.88,745376.0,31.0681,31.0681,31.0327,31.0539,745376.0
2015-11-19 09:30:00,43.91,44.09,43.9,43.91,172343.0,31.0751,31.2025,31.0681,31.0751,172343.0
2015-11-19 09:40:00,43.92,44.03,43.9,44.02,118070.0,31.0822,31.1601,31.0681,31.153,118070.0
2015-11-19 09:50:00,44.02,44.03,43.92,43.98,106157.0,31.153,31.1601,31.0822,31.1247,106157.0
2015-11-19 10:00:00,43.97,44.02,43.91,44.01,129131.0,31.1176,31.153,31.0751,31.1459,129131.0
2015-11-19 10:10:00,44.0,44.0,43.89,43.9,81236.0,31.1388,31.1388,31.061,31.0681,81236.0
2015-11-19 10:20:00,43.9,43.91,43.79,43.82,167231.0,31.0681,31.0751,30.9902,31.0114,167231.0
2015-11-19 10:30:00,43.82,43.88,43.74,43.78,132508.0,31.0114,31.0539,30.9548,30.9831,132508.0
2015-11-19 10:40:00,43.78,43.87,43.77,43.87,156078.0,30.9831,31.0468,30.9761,31.0468,156078.0
2015-11-19 10:50:00,43.87,43.95,43.85,43.95,99720.0,31.0468,31.1034,31.0327,31.1034,99720.0
2015-11-19 11:00:00,43.94,44.02,43.93,44.01,90595.0,31.0964,31.153,31.0893,31.1459,90595.0
2015-11-19 11:10:00,44.02,44.05,43.97,43.99,69690.0,31.153,31.1742,31.1176,31.1318,69690.0
2015-11-19 11:20:00,43.99,44.08,43.98,44.06,120606.0,31.1318,31.1954,31.1247,31.1813,120606.0
2015-11-19 11:30:00,44.07,44.08,43.93,43.94,156884.0,31.1884,31.1954,31.0893,31.0964,156884.0
2015-11-19 11:40:00,43.93,44.03,43.92,44.0,103923.0,31.0893,31.1601,31.0822,31.1388,103923.0
2015-11-19 11:50:00,44.01,44.01,43.97,43.98,143608.0,31.1459,31.1459,31.1176,31.1247,143608.0
2015-11-19 12:00:00,43.98,44.07,43.98,44.06,214472.0,31.1247,31.1884,31.1247,31.1813,214472.0
2015-11-19 12:10:00,44.06,44.11,44.06,44.09,85333.0,31.1813,31.2167,31.1813,31.2025,85333.0
2015-11-19 12:20:00,44.09,44.12,44.05,44.12,57600.0,31.2025,31.2238,31.1742,31.2238,57600.0
2015-11-19 12:30:00,44.11,44.15,44.11,44.15,70224.0,31.2167,31.245,31.2167,31.245,70224.0
2015-11-19 12:40:00,44.14,44.17,44.1,44.16,97388.0,31.2379,31.2591,31.2096,31.2521,97388.0
2015-11-19 12:50:00,44.16,44.21,44.14,44.2,84208.0,31.2521,31.2874,31.2379,31.2804,84208.0
2015-11-19 13:00:00,44.2,44.21,44.18,44.19,52652.0,31.2804,31.2874,31.2662,31.2733,52652.0
2015-11-19 13:10:00,44.19,44.2,44.12,44.13,95199.0,31.2733,31.2804,31.2238,31.2308,95199.0
2015-11-19 13:20:00,44.13,44.21,44.13,44.2,137871.0,31.2308,31.2874,31.2308,31.2804,137871.0
2015-11-19 13:30:00,44.2,44.22,44.19,44.2,113870.0,31.2804,31.2945,31.2733,31.2804,113870.0
2015-11-19 13:40:00,44.2,44.27,44.17,44.23,92763.0,31.2804,31.3299,31.2591,31.3016,92763.0
2015-11-19 13:50:00,44.23,44.25,44.18,44.19,163964.0,31.3016,31.3158,31.2662,31.2733,163964.0
2015-11-19 14:00:00,44.19,44.2,44.09,44.15,95957.0,31.2733,31.2804,31.2025,31.245,95957.0
2015-11-19 14:10:00,44.15,44.16,44.09,44.09,164610.0,31.245,31.2521,31.2025,31.2025,164610.0
2015-11-19 14:20:00,44.1,44.11,44.07,44.09,111618.0,31.2096,31.2167,31.1884,31.2025,111618.0
2015-11-19 14:30:00,44.1,44.13,44.06,44.06,68976.0,31.2096,31.2308,31.1813,31.1813,68976.0
2015-11-19 14:40:00,44.07,44.14,44.06,44.14,111355.0,31.1884,31.2379,31.1813,31.2379,111355.0
2015-11-19 14:50:00,44.14,44.2,44.14,44.17,152878.0,31.2379,31.2804,31.2379,31.2591,152878.0
2015-11-19 15:00:00,44.17,44.18,44.09,44.09,94869.0,31.2591,31.2662,31.2025,31.2025,94869.0
2015-11-19 15:10:00,44.09,44.11,44.06,44.11,159582.0,31.2025,31.2167,31.1813,31.2167,159582.0
2015-11-19 15:20:00,44.1,44.17,44.1,44.15,201654.0,31.2096,31.2591,31.2096,31.245,201654.0
2015-11-19 15:30:00,44.15,44.17,44.09,44.1,189914.0,31.245,31.2591,31.2025,31.2096,189914.0
2015-11-19 15:40:00,44.1,44.18,44.1,44.1,359865.0,31.2096,31.2662,31.2096,31.2096,359865.0
2015-11-19 15:50:00,44.11,44.17,44.09,44.14,630571.0,31.2167,31.2591,31.2025,31.2379,630571.0
2015-11-20 09:30:00,44.39,44.41,44.26,44.31,692552.0,31.4148,31.429,31.3228,31.3582,692552.0
2015-11-20 09:40:00,44.32,44.36,44.28,44.31,214606.0,31.3653,31.3936,31.337,31.3582,214606.0
2015-11-20 09:50:00,44.31,44.32,44.25,44.3,189698.0,31.3582,31.3653,31.3158,31.3511,189698.0
2015-11-20 10:00:00,44.3,44.32,44.21,44.27,180953.0,31.3511,31.3653,31.2874,31.3299,180953.0
2015-11-20 10:10:00,44.26,44.35,44.24,44.34,105425.0,31.3228,31.3865,31.3087,31.3794,105425.0
2015-11-20 10:20:00,44.34,44.35,44.31,44.33,120923.0,31.3794,31.3865,31.3582,31.3724,120923.0
2015-11-20 10:30:00,44.34,44.34,44.18,44.24,170959.0,31.3794,31.3794,31.2662,31.3087,170959.0
2015-11-20 10:40:00,44.24,44.3,44.22,44.29,197526.0,31.3087,31.3511,31.2945,31.3441,197526.0
2015-11-20 10:50:00,44.3,44.31,44.26,44.27,113527.0,31.3511,31.3582,31.3228,31.3299,113527.0
2015-11-20 11:00:00,44.27,44.32,44.25,44.3,299176.0,31.3299,31.3653,31.3158,31.3511,299176.0
2015-11-20 11:10:00,44.3,44.33,44.29,44.32,116825.0,31.3511,31.3724,31.3441,31.3653,116825.0
2015-11-20 11:20:00,44.32,44.36,44.31,44.33,125558.0,31.3653,31.3936,31.3582,31.3724,125558.0
2015-11-20 11:30:00,44.33,44.36,44.32,44.35,144220.0,31.3724,31.3936,31.3653,31.3865,144220.0
2015-11-20 11:40:00,44.35,44.38,44.34,44.35,106990.0,31.3865,31.4078,31.3794,31.3865,106990.0
2015-11-20 11:50:00,44.34,44.35,44.31,44.33,140947.0,31.3794,31.3865,31.3582,31.3724,140947.0
2015-11-20 12:00:00,44.33,44.34,44.2,44.21,174298.0,31.3724,31.3794,31.2804,31.2874,174298.0
2015-11-20 12:10:00,44.2,44.21,44.15,44.16,90653.0,31.2804,31.2874,31.245,31.2521,90653.0
2015-11-20 12:20:00,44.15,44.16,44.13,44.15,180625.0,31.245,31.2521,31.2308,31.245,180625.0
2015-11-20 12:30:00,44.14,44.16,44.12,44.12,100073.0,31.2379,31.2521,31.2238,31.2238,100073.0
2015-11-20 12:40:00,44.13,44.19,44.12,44.15,82906.0,31.2308,31.2733,31.2238,31.245,82906.0
2015-11-20 12:50:00,44.15,44.17,44.1,44.14,91068.0,31.245,31.2591,31.2096,31.2379,91068.0
2015-11-20 13:00:00,44.14,44.19,44.13,44.17,57671.0,31.2379,31.2733,31.2308,31.2591,57671.0
2015-11-20 13:10:00,44.16,44.17,44.06,44.1,70166.0,31.2521,31.2591,31.1813,31.2096,70166.0
2015-11-20 13:20:00,44.1,44.1,44.07,44.07,73672.0,31.2096,31.2096,31.1884,31.1884,73672.0
2015-11-20 13:30:00,44.08,44.08,43.96,44.01,115328.0,31.1954,31.1954,31.1105,31.1459,115328.0
2015-11-20 13:40:00,44.02,44.09,44.01,44.08,138705.0,31.153,31.2025,31.1459,31.1954,138705.0
2015-11-20 13:50:00,44.07,44.1,44.04,44.08,70098.0,31.1884,31.2096,31.1671,31.1954,70098.0
2015-11-20 14:00:00,44.08,44.12,44.06,44.07,110678.0,31.1954,31.2238,31.1813,31.1884,110678.0
2015-11-20 14:10:00,44.07,44.07,44.02,44.07,77562.0,31.1884,31.1884,31.153,31.1884,77562.0
2015-11-20 14:20:00,44.07,44.08,43.99,44.0,83121.0,31.1884,31.1954,31.1318,31.1388,83121.0
2015-11-20 14:30:00,44.0,44.06,43.99,44.05,194177.0,31.1388,31.1813,31.1318,31.1742,194177.0
2015-11-20 14:40:00,44.04,44.06,44.02,44.04,193839.0,31.1671,31.1813,31.153,31.1671,193839.0
2015-11-20 14:50:00,44.04,44.05,43.94,43.95,82021.0,31.1671,31.1742,31.0964,31.1034,82021.0
2015-11-20 15:00:00,43.95,44.02,43.95,44.0,97402.0,31.1034,31.153,31.1034,31.1388,97402.0
2015-11-20 15:10:00,44.01,44.04,44.0,44.04,74012.0,31.1459,31.1671,31.1388,31.1671,74012.0
2015-11-20 15:20:00,44.03,44.07,44.0,44.05,165875.0,31.1601,31.1884,31.1388,31.1742,165875.0
2015-11-20 15:30:00,44.05,44.07,43.98,43.99,373604.0,31.1742,31.1884,31.1247,31.1318,373604.0
2015-11-20 15:40:00,43.99,44.06,43.98,44.04,260857.0,31.1318,31.1813,31.1247,31.1671,260857.0
2015-11-20 15:50:00,44.03,44.06,44.0,44.04,413716.0,31.1601,31.1813,31.1388,31.1671,413716.0
2015-11-23 09:30:00,44.06,44.12,43.94,43.98,146772.0,31.1813,31.2238,31.0964,31.1247,146772.0
2015-11-23 09:40:00,43.98,44.02,43.91,43.94,109582.0,31.1247,31.153,31.0751,31.0964,109582.0
2015-11-23 09:50:00,43.94,43.96,43.82,43.86,124360.0,31.0964,31.1105,31.0114,31.0398,124360.0
2015-11-23 10:00:00,43.87,43.92,43.84,43.91,72887.0,31.0468,31.0822,31.0256,31.0751,72887.0
2015-11-23 10:10:00,43.92,44.06,43.92,44.05,88470.0,31.0822,31.1813,31.0822,31.1742,88470.0
2015-11-23 10:20:00,44.05,44.12,44.01,44.09,189726.0,31.1742,31.2238,31.1459,31.2025,189726.0
2015-11-23 10:30:00,44.1,44.16,44.09,44.1,96617.0,31.2096,31.2521,31.2025,31.2096,96617.0
2015-11-23 10:40:00,44.1,44.18,44.1,44.16,93183.0,31.2096,31.2662,31.2096,31.2521,93183.0
2015-11-23 10:50:00,44.16,44.17,44.1,44.15,115378.0,31.2521,31.2591,31.2096,31.245,115378.0
2015-11-23 11:00:00,44.15,44.15,44.07,44.09,76282.0,31.245,31.245,31.1884,31.2025,76282.0
2015-11-23 11:10:00,44.1,44.14,44.09,44.12,64410.0,31.2096,31.2379,31.2025,31.2238,64410.0
2015-11-23 11:20:00,44.11,44.12,44.06,44.09,95133.0,31.2167,31.2238,31.1813,31.2025,95133.0
2015-11-23 11:30:00,44.09,44.09,44.04,44.04,101032.0,31.2025,31.2025,31.1671,31.1671,101032.0
2015-11-23 11:40:00,44.03,44.09,43.99,44.01,135778.0,31.1601,31.2025,31.1318,31.1459,135778.0
2015-11-23 11:50:00,44.0,44.04,44.0,44.04,97158.0,31.1388,31.1671,31.1388,31.1671,97158.0
2015-11-23 12:00:00,44.04,44.04,43.98,44.0,112241.0,31.1671,31.1671,31.1247,31.1388,112241.0
2015-11-23 12:10:00,44.0,44.04,43.99,44.0,70383.0,31.1388,31.1671,31.1318,31.1388,70383.0
2015-11-23 12:20:00,44.0,44.01,43.95,44.01,55772.0,31.1388,31.1459,31.1034,31.1459,55772.0
2015-11-23 12:30:00,44.01,44.01,43.95,43.97,102262.0,31.1459,31.1459,31.1034,31.1176,102262.0
2015-11-23 12:40:00,43.97,43.98,43.94,43.96,141835.0,31.1176,31.1247,31.0964,31.1105,141835.0
2015-11-23 12:50:00,43.96,43.99,43.95,43.98,71271.0,31.1105,31.1318,31.1034,31.1247,71271.0
2015-11-23 13:00:00,43.98,43.98,43.93,43.93,62393.0,31.1247,31.1247,31.0893,31.0893,62393.0
2015-11-23 13:10:00,43.93,43.94,43.88,43.91,124979.0,31.0893,31.0964,31.0539,31.0751,124979.0
2015-11-23 13:20:00,43.91,43.95,43.9,43.92,56725.0,31.0751,31.1034,31.0681,31.0822,56725.0
2015-11-23 13:30:00,43.93,43.93,43.88,43.89,47316.0,31.0893,31.0893,31.0539,31.061,47316.0
2015-11-23 13:40:00,43.89,43.9,43.83,43.86,62883.0,31.061,31.0681,31.0185,31.0398,62883.0
2015-11-23 13:50:00,43.87,43.89,43.85,43.85,96588.0,31.0468,31.061,31.0327,31.0327,96588.0
2015-11-23 14:00:00,43.84,43.87,43.8,43.82,117909.0,31.0256,31.0468,30.9973,31.0114,117909.0
2015-11-23 14:10:00,43.82,43.83,43.75,43.76,69701.0,31.0114,31.0185,30.9619,30.969,69701.0
2015-11-23 14:20:00,43.75,43.8,43.72,43.78,82695.0,30.9619,30.9973,30.9407,30.9831,82695.0
2015-11-23 14:30:00,43.77,43.79,43.69,43.72,171993.0,30.9761,30.9902,30.9194,30.9407,171993.0
2015-11-23 14:40:00,43.72,43.76,43.71,43.73,132321.0,30.9407,30.969,30.9336,30.9478,132321.0
2015-11-23 14:50:00,43.73,43.8,43.71,43.79,109877.0,30.9478,30.9973,30.9336,30.9902,109877.0
2015-11-23 15:00:00,43.79,43.84,43.77,43.84,156626.0,30.9902,31.0256,30.9761,31.0256,156626.0
2015-11-23 15:10:00,43.84,43.85,43.78,43.81,95930.0,31.0256,31.0327,30.9831,31.0044,95930.0
2015-11-23 15:20:00,43.81,43.82,43.79,43.81,100920.0,31.0044,31.0114,30.9902,31.0044,100920.0
2015-11-23 15:30:00,43.81,43.87,43.8,43.84,113305.0,31.0044,31.0468,30.9973,31.0256,113305.0
2015-11-23 15:40:00,43.84,43.85,43.81,43.84,128819.0,31.0256,31.0327,31.0044,31.0256,128819.0
2015-11-23 15:50:00,43.83,43.84,43.76,43.79,330921.0,31.0185,31.0256,30.969,30.9902,330921.0
2015-11-24 09:30:00,43.57,43.6,43.39,43.6,204505.0,30.8345,30.8558,30.7071,30.8558,204505.0
2015-11-24 09:40:00,43.61,43.64,43.5,43.54,153316.0,30.8628,30.8841,30.785,30.8133,153316.0
2015-11-24 09:50:00,43.55,43.63,43.53,43.61,174855.0,30.8204,30.877,30.8062,30.8628,174855.0
2015-11-24 10:00:00,43.6,43.66,43.51,43.63,155750.0,30.8558,30.8982,30.7921,30.877,155750.0
2015-11-24 10:10:00,43.63,43.67,43.58,43.59,135807.0,30.877,30.9053,30.8416,30.8487,135807.0
2015-11-24 10:20:00,43.58,43.63,43.55,43.59,75436.0,30.8416,30.877,30.8204,30.8487,75436.0
2015-11-24 10:30:00,43.58,43.64,43.54,43.59,234146.0,30.8416,30.8841,30.8133,30.8487,234146.0
2015-11-24 10:40:00,43.59,43.6,43.45,43.45,178596.0,30.8487,30.8558,30.7496,30.7496,178596.0
2015-11-24 10:50:00,43.46,43.49,43.4,43.44,200265.0,30.7567,30.7779,30.7142,30.7425,200265.0
2015-11-24 11:00:00,43.45,43.55,43.42,43.53,168809.0,30.7496,30.8204,30.7284,30.8062,168809.0
2015-11-24 11:10:00,43.53,43.54,43.49,43.5,97239.0,30.8062,30.8133,30.7779,30.785,97239.0
2015-11-24 11:20:00,43.49,43.57,43.48,43.5,323250.0,30.7779,30.8345,30.7708,30.785,323250.0
2015-11-24 11:30:00,43.51,43.64,43.51,43.61,174138.0,30.7921,30.8841,30.7921,30.8628,174138.0
2015-11-24 11:40:00,43.61,43.66,43.57,43.59,90205.0,30.8628,30.8982,30.8345,30.8487,90205.0
2015-11-24 11:50:00,43.59,43.64,43.57,43.59,73339.0,30.8487,30.8841,30.8345,30.8487,73339.0
2015-11-24 12:00:00,43.59,43.62,43.58,43.6,47202.0,30.8487,30.8699,30.8416,30.8558,47202.0
2015-11-24 12:10:00,43.59,43.63,43.55,43.55,40009.0,30.8487,30.877,30.8204,30.8204,40009.0
2015-11-24 12:20:00,43.55,43.59,43.55,43.57,49846.0,30.8204,30.8487,30.8204,30.8345,49846.0
2015-11-24 12:30:00,43.58,43.59,43.56,43.58,31235.0,30.8416,30.8487,30.8274,30.8416,31235.0
2015-11-24 12:40:00,43.58,43.58,43.52,43.54,67426.0,30.8416,30.8416,30.7991,30.8133,67426.0
2015-11-24 12:50:00,43.54,43.65,43.53,43.65,140252.0,30.8133,30.8911,30.8062,30.8911,140252.0
2015-11-24 13:00:00,43.65,43.79,43.64,43.79,108655.0,30.8911,30.9902,30.8841,30.9902,108655.0
2015-11-24 13:10:00,43.8,43.81,43.73,43.74,46688.0,30.9973,31.0044,30.9478,30.9548,46688.0
2015-11-24 13:20:00,43.75,43.84,43.75,43.82,48338.0,30.9619,31.0256,30.9619,31.0114,48338.0
2015-11-24 13:30:00,43.82,43.88,43.82,43.86,49470.0,31.0114,31.0539,31.0114,31.0398,49470.0
2015-11-24 13:40:00,43.85,43.86,43.77,43.77,66209.0,31.0327,31.0398,30.9761,30.9761,66209.0
2015-11-24 13:50:00,43.77,43.8,43.72,43.8,66935.0,30.9761,30.9973,30.9407,30.9973,66935.0
2015-11-24 14:00:00,43.8,43.89,43.8,43.89,104220.0,30.9973,31.061,30.9973,31.061,104220.0
2015-11-24 14:10:00,43.89,43.9,43.77,43.83,112694.0,31.061,31.0681,30.9761,31.0185,112694.0
2015-11-24 14:20:00,43.82,43.86,43.77,43.82,118142.0,31.0114,31.0398,30.9761,31.0114,118142.0
2015-11-24 14:30:00,43.82,43.88,43.78,43.84,89021.0,31.0114,31.0539,30.9831,31.0256,89021.0
2015-11-24 14:40:00,43.84,43.87,43.82,43.86,73205.0,31.0256,31.0468,31.0114,31.0398,73205.0
2015-11-24 14:50:00,43.85,43.92,43.85,43.88,82292.0,31.0327,31.0822,31.0327,31.0539,82292.0
2015-11-24 15:00:00,43.87,43.96,43.83,43.92,131986.0,31.0468,31.1105,31.0185,31.0822,131986.0
2015-11-24 15:10:00,43.93,43.99,43.91,43.96,171720.0,31.0893,31.1318,31.0751,31.1105,171720.0
2015-11-24 15:20:00,43.95,43.96,43.88,43.89,89379.0,31.1034,31.1105,31.0539,31.061,89379.0
2015-11-24 15:30:00,43.89,43.92,43.85,43.87,131410.0,31.061,31.0822,31.0327,31.0468,131410.0
2015-11-24 15:40:00,43.87,43.93,43.86,43.88,267394.0,31.0468,31.0893,31.0398,31.0539,267394.0
2015-11-24 15:50:00,43.88,43.89,43.85,43.86,345151.0,31.0539,31.061,31.0327,31.0398,345151.0
2015-11-25 09:30:00,43.9,43.94,43.71,43.78,252973.0,31.0681,31.0964,30.9336,30.9831,252973.0
2015-11-25 09:40:00,43.78,43.86,43.71,43.73,168647.0,30.9831,31.0398,30.9336,30.9478,168647.0
2015-11-25 09:50:00,43.74,43.87,43.72,43.83,169608.0,30.9548,31.0468,30.9407,31.0185,169608.0
2015-11-25 10:00:00,43.83,43.87,43.78,43.79,112586.0,31.0185,31.0468,30.9831,30.9902,112586.0
2015-11-25 10:10:00,43.79,43.84,43.77,43.77,83055.0,30.9902,31.0256,30.9761,30.9761,83055.0
2015-11-25 10:20:00,43.77,43.8,43.74,43.79,109163.0,30.9761,30.9973,30.9548,30.9902,109163.0
2015-11-25 10:30:00,43.79,43.85,43.77,43.82,74316.0,30.9902,31.0327,30.9761,31.0114,74316.0
2015-11-25 10:40:00,43.82,43.86,43.8,43.82,88962.0,31.0114,31.0398,30.9973,31.0114,88962.0
2015-11-25 10:50:00,43.81,43.81,43.75,43.76,59191.0,31.0044,31.0044,30.9619,30.969,59191.0
2015-11-25 11:00:00,43.76,43.76,43.69,43.73,106578.0,30.969,30.969,30.9194,30.9478,106578.0
2015-11-25 11:10:00,43.74,43.78,43.68,43.77,78287.0,30.9548,30.9831,30.9124,30.9761,78287.0
2015-11-25 11:20:00,43.77,43.87,43.76,43.85,100080.0,30.9761,31.0468,30.969,31.0327,100080.0
2015-11-25 11:30:00,43.85,43.87,43.81,43.81,75925.0,31.0327,31.0468,31.0044,31.0044,75925.0
2015-11-25 11:40:00,43.81,43.81,43.67,43.68,91054.0,31.0044,31.0044,30.9053,30.9124,91054.0
2015-11-25 11:50:00,43.67,43.76,43.67,43.75,101084.0,30.9053,30.969,30.9053,30.9619,101084.0
2015-11-25 12:00:00,43.76,43.8,43.75,43.79,83290.0,30.969,30.9973,30.9619,30.9902,83290.0
2015-11-25 12:10:00,43.79,43.83,43.76,43.81,73785.0,30.9902,31.0185,30.969,31.0044,73785.0
2015-11-25 12:20:00,43.82,43.86,43.8,43.84,86018.0,31.0114,31.0398,30.9973,31.0256,86018.0
2015-11-25 12:30:00,43.83,43.83,43.76,43.77,59921.0,31.0185,31.0185,30.969,30.9761,59921.0
2015-11-25 12:40:00,43.77,43.79,43.73,43.76,58259.0,30.9761,30.9902,30.9478,30.969,58259.0
2015-11-25 12:50:00,43.76,43.79,43.74,43.76,58818.0,30.969,30.9902,30.9548,30.969,58818.0
2015-11-25 13:00:00,43.76,43.77,43.71,43.76,52394.0,30.969,30.9761,30.9336,30.969,52394.0
2015-11-25 13:10:00,43.77,43.77,43.7,43.74,43003.0,30.9761,30.9761,30.9265,30.9548,43003.0
2015-11-25 13:20:00,43.74,43.79,43.72,43.78,45165.0,30.9548,30.9902,30.9407,30.9831,45165.0
2015-11-25 13:30:00,43.78,43.79,43.74,43.74,38208.0,30.9831,30.9902,30.9548,30.9548,38208.0
2015-11-25 13:40:00,43.73,43.73,43.64,43.64,49317.0,30.9478,30.9478,30.8841,30.8841,49317.0
2015-11-25 13:50:00,43.64,43.69,43.64,43.67,64053.0,30.8841,30.9194,30.8841,30.9053,64053.0
2015-11-25 14:00:00,43.68,43.72,43.64,43.66,69381.0,30.9124,30.9407,30.8841,30.8982,69381.0
2015-11-25 14:10:00,43.67,43.72,43.66,43.72,164932.0,30.9053,30.9407,30.8982,30.9407,164932.0
2015-11-25 14:20:00,43.71,43.76,43.71,43.76,79900.0,30.9336,30.969,30.9336,30.969,79900.0
2015-11-25 14:30:00,43.76,43.82,43.75,43.82,95472.0,30.969,31.0114,30.9619,31.0114,95472.0
2015-11-25 14:40:00,43.82,43.84,43.8,43.84,89494.0,31.0114,31.0256,30.9973,31.0256,89494.0
2015-11-25 14:50:00,43.84,43.85,43.8,43.83,94352.0,31.0256,31.0327,30.9973,31.0185,94352.0
2015-11-25 15:00:00,43.83,43.84,43.8,43.81,63683.0,31.0185,31.0256,30.9973,31.0044,63683.0
2015-11-25 15:10:00,43.8,43.82,43.77,43.78,71451.0,30.9973,31.0114,30.9761,30.9831,71451.0
2015-11-25 15:20:00,43.78,43.81,43.76,43.8,69955.0,30.9831,31.0044,30.969,30.9973,69955.0
2015-11-25 15:30:00,43.81,43.81,43.75,43.77,68827.0,31.0044,31.0044,30.9619,30.9761,68827.0
2015-11-25 15:40:00,43.77,43.78,43.74,43.77,122660.0,30.9761,30.9831,30.9548,30.9761,122660.0
2015-11-25 15:50:00,43.77,43.78,43.73,43.76,251361.0,30.9761,30.9831,30.9478,30.969,251361.0
2015-11-27 09:30:00,43.87,43.91,43.66,43.75,147368.0,31.0468,31.0751,30.8982,30.9619,147368.0
2015-11-27 09:40:00,43.75,43.76,43.62,43.66,131605.0,30.9619,30.969,30.8699,30.8982,131605.0
2015-11-27 09:50:00,43.66,43.71,43.57,43.71,129797.0,30.8982,30.9336,30.8345,30.9336,129797.0
2015-11-27 10:00:00,43.71,43.74,43.63,43.74,65988.0,30.9336,30.9548,30.877,30.9548,65988.0
2015-11-27 10:10:00,43.75,43.77,43.69,43.73,59240.0,30.9619,30.9761,30.9194,30.9478,59240.0
2015-11-27 10:20:00,43.73,43.75,43.69,43.69,35807.0,30.9478,30.9619,30.9194,30.9194,35807.0
2015-11-27 10:30:00,43.69,43.77,43.69,43.73,62943.0,30.9194,30.9761,30.9194,30.9478,62943.0
2015-11-27 10:40:00,43.73,43.83,43.7,43.81,67981.0,30.9478,31.0185,30.9265,31.0044,67981.0
2015-11-27 10:50:00,43.8,43.84,43.78,43.82,55859.0,30.9973,31.0256,30.9831,31.0114,55859.0
2015-11-27 11:00:00,43.83,43.92,43.82,43.91,100024.0,31.0185,31.0822,31.0114,31.0751,100024.0
2015-11-27 11:10:00,43.92,43.99,43.91,43.97,69531.0,31.0822,31.1318,31.0751,31.1176,69531.0
2015-11-27 11:20:00,43.98,43.98,43.93,43.94,42578.0,31.1247,31.1247,31.0893,31.0964,42578.0
2015-11-27 11:30:00,43.94,43.98,43.89,43.9,63425.0,31.0964,31.1247,31.061,31.0681,63425.0
2015-11-27 11:40:00,43.89,43.9,43.81,43.83,60533.0,31.061,31.0681,31.0044,31.0185,60533.0
2015-11-27 11:50:00,43.82,43.82,43.75,43.8,68564.0,31.0114,31.0114,30.9619,30.9973,68564.0
2015-11-27 12:00:00,43.81,43.84,43.76,43.8,67023.0,31.0044,31.0256,30.969,30.9973,67023.0
2015-11-27 12:10:00,43.79,43.86,43.78,43.84,73076.0,30.9902,31.0398,30.9831,31.0256,73076.0
2015-11-27 12:20:00,43.84,43.86,43.82,43.85,47699.0,31.0256,31.0398,31.0114,31.0327,47699.0
2015-11-27 12:30:00,43.86,43.92,43.84,43.89,71769.0,31.0398,31.0822,31.0256,31.061,71769.0
2015-11-27 12:40:00,43.89,43.93,43.88,43.89,72433.0,31.061,31.0893,31.0539,31.061,72433.0
2015-11-27 12:50:00,43.9,43.93,43.88,43.89,273446.0,31.0681,31.0893,31.0539,31.061,273446.0
2015-11-30 09:30:00,43.93,44.12,43.9,44.03,262720.0,31.0893,31.2238,31.0681,31.1601,262720.0
2015-11-30 09:40:00,44.03,44.09,43.92,43.95,144684.0,31.1601,31.2025,31.0822,31.1034,144684.0
2015-11-30 09:50:00,43.95,44.0,43.89,43.95,153336.0,31.1034,31.1388,31.061,31.1034,153336.0
2015-11-30 10:00:00,43.95,43.95,43.8,43.88,160725.0,31.1034,31.1034,30.9973,31.0539,160725.0
2015-11-30 10:10:00,43.88,43.92,43.85,43.92,129343.0,31.0539,31.0822,31.0327,31.0822,129343.0
2015-11-30 10:20:00,43.92,43.94,43.88,43.92,55199.0,31.0822,31.0964,31.0539,31.0822,55199.0
2015-11-30 10:30:00,43.92,44.0,43.89,43.91,114976.0,31.0822,31.1388,31.061,31.0751,114976.0
2015-11-30 10:40:00,43.91,43.95,43.9,43.95,90472.0,31.0751,31.1034,31.0681,31.1034,90472.0
2015-11-30 10:50:00,43.94,43.95,43.84,43.86,168533.0,31.0964,31.1034,31.0256,31.0398,168533.0
2015-11-30 11:00:00,43.86,43.86,43.79,43.84,95075.0,31.0398,31.0398,30.9902,31.0256,95075.0
2015-11-30 11:10:00,43.84,43.9,43.84,43.86,93031.0,31.0256,31.0681,31.0256,31.0398,93031.0
2015-11-30 11:20:00,43.86,43.88,43.75,43.77,120775.0,31.0398,31.0539,30.9619,30.9761,120775.0
2015-11-30 11:30:00,43.77,43.79,43.74,43.78,101836.0,30.9761,30.9902,30.9548,30.9831,101836.0
2015-11-30 11:40:00,43.78,43.83,43.74,43.81,104574.0,30.9831,31.0185,30.9548,31.0044,104574.0
2015-11-30 11:50:00,43.8,43.84,43.79,43.83,106570.0,30.9973,31.0256,30.9902,31.0185,106570.0
2015-11-30 12:00:00,43.83,43.86,43.8,43.83,73088.0,31.0185,31.0398,30.9973,31.0185,73088.0
2015-11-30 12:10:00,43.83,43.9,43.81,43.9,55740.0,31.0185,31.0681,31.0044,31.0681,55740.0
2015-11-30 12:20:00,43.9,43.9,43.84,43.9,61452.0,31.0681,31.0681,31.0256,31.0681,61452.0
2015-11-30 12:30:00,43.9,43.9,43.83,43.84,59111.0,31.0681,31.0681,31.0185,31.0256,59111.0
2015-11-30 12:40:00,43.84,43.92,43.83,43.9,108922.0,31.0256,31.0822,31.0185,31.0681,108922.0
2015-11-30 12:50:00,43.9,43.9,43.84,43.85,74185.0,31.0681,31.0681,31.0256,31.0327,74185.0
2015-11-30 13:00:00,43.84,43.91,43.84,43.85,60989.0,31.0256,31.0751,31.0256,31.0327,60989.0
2015-11-30 13:10:00,43.85,43.9,43.84,43.89,53609.0,31.0327,31.0681,31.0256,31.061,53609.0
2015-11-30 13:20:00,43.89,44.01,43.87,43.99,84380.0,31.061,31.1459,31.0468,31.1318,84380.0
2015-11-30 13:30:00,44.0,44.02,43.97,43.98,38785.0,31.1388,31.153,31.1176,31.1247,38785.0
2015-11-30 13:40:00,43.98,44.04,43.97,44.03,67248.0,31.1247,31.1671,31.1176,31.1601,67248.0
2015-11-30 13:50:00,44.03,44.03,44.0,44.01,47052.0,31.1601,31.1601,31.1388,31.1459,47052.0
2015-11-30 14:00:00,44.01,44.01,43.95,43.96,81630.0,31.1459,31.1459,31.1034,31.1105,81630.0
2015-11-30 14:10:00,43.96,44.02,43.94,43.99,84762.0,31.1105,31.153,31.0964,31.1318,84762.0
2015-11-30 14:20:00,43.99,44.0,43.96,43.98,116543.0,31.1318,31.1388,31.1105,31.1247,116543.0
2015-11-30 14:30:00,43.98,43.98,43.9,43.94,79109.0,31.1247,31.1247,31.0681,31.0964,79109.0
2015-11-30 14:40:00,43.92,43.95,43.89,43.91,57093.0,31.0822,31.1034,31.061,31.0751,57093.0
2015-11-30 14:50:00,43.91,43.93,43.82,43.84,96483.0,31.0751,31.0893,31.0114,31.0256,96483.0
2015-11-30 15:00:00,43.84,43.84,43.79,43.83,91696.0,31.0256,31.0256,30.9902,31.0185,91696.0
2015-11-30 15:10:00,43.83,43.84,43.8,43.8,117946.0,31.0185,31.0256,30.9973,30.9973,117946.0
2015-11-30 15:20:00,43.8,43.83,43.77,43.8,136471.0,30.9973,31.0185,30.9761,30.9973,136471.0
2015-11-30 15:30:00,43.8,43.88,43.79,43.85,100034.0,30.9973,31.0539,30.9902,31.0327,100034.0
2015-11-30 15:40:00,43.86,43.9,43.83,43.89,344174.0,31.0398,31.0681,31.0185,31.061,344174.0
2015-11-30 15:50:00,43.89,43.93,43.87,43.89,749692.0,31.061,31.0893,31.0468,31.061,749692.0
2015-12-01 09:30:00,44.14,44.24,44.08,44.23,252922.0,31.2379,31.3087,31.1954,31.3016,252922.0
2015-12-01 09:40:00,44.23,44.36,44.2,44.32,139613.0,31.3016,31.3936,31.2804,31.3653,139613.0
2015-12-01 09:50:00,44.33,44.43,44.31,44.39,342809.0,31.3724,31.4431,31.3582,31.4148,342809.0
2015-12-01 10:00:00,44.39,44.39,44.18,44.21,283215.0,31.4148,31.4148,31.2662,31.2874,283215.0
2015-12-01 10:10:00,44.2,44.21,43.92,44.01,178629.0,31.2804,31.2874,31.0822,31.1459,178629.0
2015-12-01 10:20:00,44.02,44.08,43.98,44.08,96365.0,31.153,31.1954,31.1247,31.1954,96365.0
2015-12-01 10:30:00,44.09,44.1,44.03,44.07,132967.0,31.2025,31.2096,31.1601,31.1884,132967.0
2015-12-01 10:40:00,44.07,44.14,44.05,44.11,107191.0,31.1884,31.2379,31.1742,31.2167,107191.0
2015-12-01 10:50:00,44.12,44.17,44.11,44.12,123961.0,31.2238,31.2591,31.2167,31.2238,123961.0
2015-12-01 11:00:00,44.13,44.13,44.01,44.02,70730.0,31.2308,31.2308,31.1459,31.153,70730.0
2015-12-01 11:10:00,44.02,44.04,43.98,44.01,88132.0,31.153,31.1671,31.1247,31.1459,88132.0
2015-12-01 11:20:00,44.01,44.05,43.98,44.02,119198.0,31.1459,31.1742,31.1247,31.153,119198.0
2015-12-01 11:30:00,44.03,44.07,43.9,43.9,82244.0,31.1601,31.1884,31.0681,31.0681,82244.0
2015-12-01 11:40:00,43.9,43.97,43.89,43.97,48869.0,31.0681,31.1176,31.061,31.1176,48869.0
2015-12-01 11:50:00,43.97,43.98,43.9,43.98,61455.0,31.1176,31.1247,31.0681,31.1247,61455.0
2015-12-01 12:00:00,43.98,44.0,43.94,43.99,71185.0,31.1247,31.1388,31.0964,31.1318,71185.0
2015-12-01 12:10:00,43.98,44.01,43.96,43.96,33252.0,31.1247,31.1459,31.1105,31.1105,33252.0
2015-12-01 12:20:00,43.96,44.01,43.94,43.94,45371.0,31.1105,31.1459,31.0964,31.0964,45371.0
2015-12-01 12:30:00,43.95,44.02,43.94,44.02,25354.0,31.1034,31.153,31.0964,31.153,25354.0
2015-12-01 12:40:00,44.02,44.06,44.01,44.04,33308.0,31.153,31.1813,31.1459,31.1671,33308.0
2015-12-01 12:50:00,44.03,44.1,44.02,44.08,50453.0,31.1601,31.2096,31.153,31.1954,50453.0
2015-12-01 13:00:00,44.08,44.08,44.04,44.05,29304.0,31.1954,31.1954,31.1671,31.1742,29304.0
2015-12-01 13:10:00,44.05,44.06,43.98,43.98,56643.0,31.1742,31.1813,31.1247,31.1247,56643.0
2015-12-01 13:20:00,43.99,44.04,43.98,44.0,43588.0,31.1318,31.1671,31.1247,31.1388,43588.0
2015-12-01 13:30:00,44.0,44.05,43.97,44.03,48288.0,31.1388,31.1742,31.1176,31.1601,48288.0
2015-12-01 13:40:00,44.03,44.04,44.0,44.01,47445.0,31.1601,31.1671,31.1388,31.1459,47445.0
2015-12-01 13:50:00,44.01,44.05,44.0,44.01,40779.0,31.1459,31.1742,31.1388,31.1459,40779.0
2015-12-01 14:00:00,44.02,44.08,44.01,44.08,37284.0,31.153,31.1954,31.1459,31.1954,37284.0
2015-12-01 14:10:00,44.08,44.1,44.05,44.09,50916.0,31.1954,31.2096,31.1742,31.2025,50916.0
2015-12-01 14:20:00,44.09,44.15,44.08,44.14,64381.0,31.2025,31.245,31.1954,31.2379,64381.0
2015-12-01 14:30:00,44.14,44.14,44.07,44.08,73555.0,31.2379,31.2379,31.1884,31.1954,73555.0
2015-12-01 14:40:00,44.08,44.17,44.07,44.16,50323.0,31.1954,31.2591,31.1884,31.2521,50323.0
2015-12-01 14:50:00,44.17,44.17,44.11,44.12,47229.0,31.2591,31.2591,31.2167,31.2238,47229.0
2015-12-01 15:00:00,44.12,44.14,44.09,44.13,69068.0,31.2238,31.2379,31.2025,31.2308,69068.0
2015-12-01 15:10:00,44.13,44.16,44.11,44.13,67149.0,31.2308,31.2521,31.2167,31.2308,67149.0
2015-12-01 15:20:00,44.12,44.19,44.1,44.19,104952.0,31.2238,31.2733,31.2096,31.2733,104952.0
2015-12-01 15:30:00,44.19,44.23,44.16,44.21,123591.0,31.2733,31.3016,31.2521,31.2874,123591.0
2015-12-01 15:40:00,44.21,44.28,44.21,44.27,214633.0,31.2874,31.337,31.2874,31.3299,214633.0
2015-12-01 15:50:00,44.27,44.34,44.25,44.3,543470.0,31.3299,31.3794,31.3158,31.3511,543470.0
2015-12-02 09:30:00,44.36,44.46,44.29,44.38,202317.0,31.3936,31.4644,31.3441,31.4078,202317.0
2015-12-02 09:40:00,44.38,44.4,44.33,44.33,94490.0,31.4078,31.4219,31.3724,31.3724,94490.0
2015-12-02 09:50:00,44.34,44.35,44.24,44.3,85744.0,31.3794,31.3865,31.3087,31.3511,85744.0
2015-12-02 10:00:00,44.3,44.36,44.27,44.27,134608.0,31.3511,31.3936,31.3299,31.3299,134608.0
2015-12-02 10:10:00,44.27,44.32,44.23,44.28,124415.0,31.3299,31.3653,31.3016,31.337,124415.0
2015-12-02 10:20:00,44.29,44.31,44.24,44.26,95074.0,31.3441,31.3582,31.3087,31.3228,95074.0
2015-12-02 10:30:00,44.27,44.3,44.25,44.29,55571.0,31.3299,31.3511,31.3158,31.3441,55571.0
2015-12-02 10:40:00,44.29,44.33,44.25,44.26,81740.0,31.3441,31.3724,31.3158,31.3228,81740.0
2015-12-02 10:50:00,44.26,44.29,44.25,44.26,70561.0,31.3228,31.3441,31.3158,31.3228,70561.0
2015-12-02 11:00:00,44.26,44.27,44.2,44.22,136981.0,31.3228,31.3299,31.2804,31.2945,136981.0
2015-12-02 11:10:00,44.21,44.22,44.16,44.18,137421.0,31.2874,31.2945,31.2521,31.2662,137421.0
2015-12-02 11:20:00,44.17,44.18,44.12,44.14,83022.0,31.2591,31.2662,31.2238,31.2379,83022.0
2015-12-02 11:30:00,44.14,44.2,44.14,44.18,52242.0,31.2379,31.2804,31.2379,31.2662,52242.0
2015-12-02 11:40:00,44.19,44.2,44.12,44.15,54919.0,31.2733,31.2804,31.2238,31.245,54919.0
2015-12-02 11:50:00,44.14,44.14,44.09,44.12,123765.0,31.2379,31.2379,31.2025,31.2238,123765.0
2015-12-02 12:00:00,44.11,44.18,44.11,44.16,73321.0,31.2167,31.2662,31.2167,31.2521,73321.0
2015-12-02 12:10:00,44.15,44.18,44.13,44.16,47473.0,31.245,31.2662,31.2308,31.2521,47473.0
2015-12-02 12:20:00,44.16,44.29,44.15,44.27,90372.0,31.2521,31.3441,31.245,31.3299,90372.0
2015-12-02 12:30:00,44.27,44.32,44.26,44.31,69451.0,31.3299,31.3653,31.3228,31.3582,69451.0
2015-12-02 12:40:00,44.32,44.33,44.21,44.23,94843.0,31.3653,31.3724,31.2874,31.3016,94843.0
2015-12-02 12:50:00,44.22,44.23,44.14,44.16,92379.0,31.2945,31.3016,31.2379,31.2521,92379.0
2015-12-02 13:00:00,44.15,44.21,44.13,44.2,104140.0,31.245,31.2874,31.2308,31.2804,104140.0
2015-12-02 13:10:00,44.2,44.21,44.16,44.19,53436.0,31.2804,31.2874,31.2521,31.2733,53436.0
2015-12-02 13:20:00,44.19,44.25,44.18,44.22,114015.0,31.2733,31.3158,31.2662,31.2945,114015.0
2015-12-02 13:30:00,44.21,44.24,44.14,44.14,100897.0,31.2874,31.3087,31.2379,31.2379,100897.0
2015-12-02 13:40:00,44.14,44.15,44.05,44.09,114605.0,31.2379,31.245,31.1742,31.2025,114605.0
2015-12-02 13:50:00,44.09,44.09,44.01,44.04,102342.0,31.2025,31.2025,31.1459,31.1671,102342.0
2015-12-02 14:00:00,44.04,44.04,43.98,44.02,88717.0,31.1671,31.1671,31.1247,31.153,88717.0
2015-12-02 14:10:00,44.01,44.02,43.93,43.96,63358.0,31.1459,31.153,31.0893,31.1105,63358.0
2015-12-02 14:20:00,43.96,44.0,43.91,43.95,58350.0,31.1105,31.1388,31.0751,31.1034,58350.0
2015-12-02 14:30:00,43.95,43.97,43.92,43.94,56715.0,31.1034,31.1176,31.0822,31.0964,56715.0
2015-12-02 14:40:00,43.94,43.94,43.75,43.76,198188.0,31.0964,31.0964,30.9619,30.969,198188.0
2015-12-02 14:50:00,43.76,43.79,43.69,43.71,177153.0,30.969,30.9902,30.9194,30.9336,177153.0
2015-12-02 15:00:00,43.71,43.75,43.68,43.7,163505.0,30.9336,30.9619,30.9124,30.9265,163505.0
2015-12-02 15:10:00,43.7,43.78,43.69,43.74,161524.0,30.9265,30.9831,30.9194,30.9548,161524.0
2015-12-02 15:20:00,43.73,43.78,43.71,43.76,135537.0,30.9478,30.9831,30.9336,30.969,135537.0
2015-12-02 15:30:00,43.75,43.77,43.7,43.73,221630.0,30.9619,30.9761,30.9265,30.9478,221630.0
2015-12-02 15:40:00,43.73,43.76,43.71,43.72,213656.0,30.9478,30.969,30.9336,30.9407,213656.0
2015-12-02 15:50:00,43.72,43.79,43.71,43.77,775735.0,30.9407,30.9902,30.9336,30.9761,775735.0
2015-12-03 09:30:00,43.97,43.98,43.76,43.86,205607.0,31.1176,31.1247,30.969,31.0398,205607.0
2015-12-03 09:40:00,43.87,43.87,43.7,43.74,109899.0,31.0468,31.0468,30.9265,30.9548,109899.0
2015-12-03 09:50:00,43.74,43.79,43.71,43.71,66344.0,30.9548,30.9902,30.9336,30.9336,66344.0
2015-12-03 10:00:00,43.71,43.71,43.53,43.55,117620.0,30.9336,30.9336,30.8062,30.8204,117620.0
2015-12-03 10:10:00,43.55,43.71,43.55,43.65,120318.0,30.8204,30.9336,30.8204,30.8911,120318.0
2015-12-03 10:20:00,43.64,43.71,43.55,43.64,56596.0,30.8841,30.9336,30.8204,30.8841,56596.0
2015-12-03 10:30:00,43.64,43.7,43.57,43.57,50016.0,30.8841,30.9265,30.8345,30.8345,50016.0
2015-12-03 10:40:00,43.56,43.66,43.54,43.64,53998.0,30.8274,30.8982,30.8133,30.8841,53998.0
2015-12-03 10:50:00,43.64,43.68,43.59,43.59,57346.0,30.8841,30.9124,30.8487,30.8487,57346.0
2015-12-03 11:00:00,43.59,43.8,43.58,43.79,112649.0,30.8487,30.9973,30.8416,30.9902,112649.0
2015-12-03 11:10:00,43.8,43.88,43.79,43.8,76102.0,30.9973,31.0539,30.9902,30.9973,76102.0
2015-12-03 11:20:00,43.81,43.83,43.72,43.78,86275.0,31.0044,31.0185,30.9407,30.9831,86275.0
2015-12-03 11:30:00,43.8,43.82,43.69,43.72,72481.0,30.9973,31.0114,30.9194,30.9407,72481.0
2015-12-03 11:40:00,43.72,43.74,43.66,43.71,63925.0,30.9407,30.9548,30.8982,30.9336,63925.0
2015-12-03 11:50:00,43.71,43.77,43.69,43.76,76708.0,30.9336,30.9761,30.9194,30.969,76708.0
2015-12-03 12:00:00,43.77,43.78,43.67,43.68,72430.0,30.9761,30.9831,30.9053,30.9124,72430.0
2015-12-03 12:10:00,43.68,43.68,43.63,43.65,66110.0,30.9124,30.9124,30.877,30.8911,66110.0
2015-12-03 12:20:00,43.65,43.66,43.55,43.58,147356.0,30.8911,30.8982,30.8204,30.8416,147356.0
2015-12-03 12:30:00,43.58,43.64,43.53,43.62,98288.0,30.8416,30.8841,30.8062,30.8699,98288.0
2015-12-03 12:40:00,43.61,43.66,43.55,43.57,150855.0,30.8628,30.8982,30.8204,30.8345,150855.0
2015-12-03 12:50:00,43.56,43.57,43.45,43.46,52827.0,30.8274,30.8345,30.7496,30.7567,52827.0
2015-12-03 13:00:00,43.46,43.53,43.42,43.5,76568.0,30.7567,30.8062,30.7284,30.785,76568.0
2015-12-03 13:10:00,43.5,43.57,43.48,43.57,32650.0,30.785,30.8345,30.7708,30.8345,32650.0
2015-12-03 13:20:00,43.56,43.65,43.53,43.62,57088.0,30.8274,30.8911,30.8062,30.8699,57088.0
2015-12-03 13:30:00,43.62,43.63,43.51,43.54,41976.0,30.8699,30.877,30.7921,30.8133,41976.0
2015-12-03 13:40:00,43.53,43.58,43.47,43.48,60736.0,30.8062,30.8416,30.7637,30.7708,60736.0
2015-12-03 13:50:00,43.48,43.5,43.37,43.39,90356.0,30.7708,30.785,30.693,30.7071,90356.0
2015-12-03 14:00:00,43.38,43.43,43.34,43.41,118931.0,30.7001,30.7354,30.6717,30.7213,118931.0
2015-12-03 14:10:00,43.41,43.47,43.39,43.39,57447.0,30.7213,30.7637,30.7071,30.7071,57447.0
2015-12-03 14:20:00,43.39,43.41,43.31,43.32,67916.0,30.7071,30.7213,30.6505,30.6576,67916.0
2015-12-03 14:30:00,43.32,43.33,43.24,43.27,98846.0,30.6576,30.6647,30.601,30.6222,98846.0
2015-12-03 14:40:00,43.28,43.28,43.15,43.23,129400.0,30.6293,30.6293,30.5373,30.5939,129400.0
2015-12-03 14:50:00,43.22,43.3,43.22,43.28,103456.0,30.5868,30.6434,30.5868,30.6293,103456.0
2015-12-03 15:00:00,43.28,43.31,43.21,43.22,137912.0,30.6293,30.6505,30.5797,30.5868,137912.0
2015-12-03 15:10:00,43.22,43.25,43.14,43.15,186643.0,30.5868,30.6081,30.5302,30.5373,186643.0
2015-12-03 15:20:00,43.15,43.24,43.11,43.14,128979.0,30.5373,30.601,30.509,30.5302,128979.0
2015-12-03 15:30:00,43.14,43.23,43.05,43.22,211052.0,30.5302,30.5939,30.4665,30.5868,211052.0
2015-12-03 15:40:00,43.22,43.22,43.1,43.22,267971.0,30.5868,30.5868,30.5019,30.5868,267971.0
2015-12-03 15:50:00,43.21,43.3,43.16,43.2,642920.0,30.5797,30.6434,30.5444,30.5727,642920.0
2015-12-04 09:30:00,43.46,43.56,43.37,43.39,296568.0,30.7567,30.8274,30.693,30.7071,296568.0
2015-12-04 09:40:00,43.39,44.03,43.39,43.99,622819.0,30.7071,31.1601,30.7071,31.1318,622819.0
2015-12-04 09:50:00,44.0,44.04,43.94,44.0,219192.0,31.1388,31.1671,31.0964,31.1388,219192.0
2015-12-04 10:00:00,44.0,44.02,43.9,43.91,170848.0,31.1388,31.153,31.0681,31.0751,170848.0
2015-12-04 10:10:00,43.91,43.95,43.87,43.88,208075.0,31.0751,31.1034,31.0468,31.0539,208075.0
2015-12-04 10:20:00,43.89,43.94,43.88,43.9,142742.0,31.061,31.0964,31.0539,31.0681,142742.0
2015-12-04 10:30:00,43.91,44.05,43.88,44.04,424638.0,31.0751,31.1742,31.0539,31.1671,424638.0
2015-12-04 10:40:00,44.05,44.07,43.99,44.01,284320.0,31.1742,31.1884,31.1318,31.1459,284320.0
2015-12-04 10:50:00,44.01,44.04,43.99,44.0,179458.0,31.1459,31.1671,31.1318,31.1388,179458.0
2015-12-04 11:00:00,44.01,44.02,43.94,43.96,173210.0,31.1459,31.153,31.0964,31.1105,173210.0
2015-12-04 11:10:00,43.96,44.01,43.93,43.98,81982.0,31.1105,31.1459,31.0893,31.1247,81982.0
2015-12-04 11:20:00,43.98,44.01,43.92,43.93,70499.0,31.1247,31.1459,31.0822,31.0893,70499.0
2015-12-04 11:30:00,43.93,43.99,43.93,43.97,51125.0,31.0893,31.1318,31.0893,31.1176,51125.0
2015-12-04 11:40:00,43.97,43.97,43.89,43.9,103156.0,31.1176,31.1176,31.061,31.0681,103156.0
2015-12-04 11:50:00,43.91,43.94,43.88,43.92,71702.0,31.0751,31.0964,31.0539,31.0822,71702.0
2015-12-04 12:00:00,43.92,43.98,43.89,43.98,55342.0,31.0822,31.1247,31.061,31.1247,55342.0
2015-12-04 12:10:00,43.98,44.02,43.95,43.95,72732.0,31.1247,31.153,31.1034,31.1034,72732.0
2015-12-04 12:20:00,43.96,44.0,43.94,43.97,46826.0,31.1105,31.1388,31.0964,31.1176,46826.0
2015-12-04 12:30:00,43.98,44.08,43.96,44.08,655413.0,31.1247,31.1954,31.1105,31.1954,655413.0
2015-12-04 12:40:00,44.08,44.2,44.08,44.16,134898.0,31.1954,31.2804,31.1954,31.2521,134898.0
2015-12-04 12:50:00,44.17,44.2,44.1,44.18,137506.0,31.2591,31.2804,31.2096,31.2662,137506.0
2015-12-04 13:00:00,44.19,44.26,44.16,44.26,133243.0,31.2733,31.3228,31.2521,31.3228,133243.0
2015-12-04 13:10:00,44.26,44.3,44.2,44.24,154751.0,31.3228,31.3511,31.2804,31.3087,154751.0
2015-12-04 13:20:00,44.23,44.26,44.16,44.19,61691.0,31.3016,31.3228,31.2521,31.2733,61691.0
2015-12-04 13:30:00,44.19,44.2,44.14,44.19,72935.0,31.2733,31.2804,31.2379,31.2733,72935.0
2015-12-04 13:40:00,44.2,44.22,44.18,44.21,156959.0,31.2804,31.2945,31.2662,31.2874,156959.0
2015-12-04 13:50:00,44.21,44.31,44.2,44.3,112085.0,31.2874,31.3582,31.2804,31.3511,112085.0
2015-12-04 14:00:00,44.3,44.31,44.26,44.26,77054.0,31.3511,31.3582,31.3228,31.3228,77054.0
2015-12-04 14:10:00,44.25,44.26,44.16,44.17,59205.0,31.3158,31.3228,31.2521,31.2591,59205.0
2015-12-04 14:20:00,44.16,44.3,44.16,44.29,78594.0,31.2521,31.3511,31.2521,31.3441,78594.0
2015-12-04 14:30:00,44.29,44.33,44.26,44.32,124914.0,31.3441,31.3724,31.3228,31.3653,124914.0
2015-12-04 14:40:00,44.32,44.36,44.29,44.34,108087.0,31.3653,31.3936,31.3441,31.3794,108087.0
2015-12-04 14:50:00,44.34,44.36,44.32,44.36,124763.0,31.3794,31.3936,31.3653,31.3936,124763.0
2015-12-04 15:00:00,44.36,44.37,44.31,44.37,165027.0,31.3936,31.4007,31.3582,31.4007,165027.0
2015-12-04 15:10:00,44.37,44.42,44.32,44.34,175469.0,31.4007,31.4361,31.3653,31.3794,175469.0
2015-12-04 15:20:00,44.34,44.37,44.27,44.31,116824.0,31.3794,31.4007,31.3299,31.3582,116824.0
2015-12-04 15:30:00,44.31,44.32,44.21,44.25,146665.0,31.3582,31.3653,31.2874,31.3158,146665.0
2015-12-04 15:40:00,44.24,44.34,44.24,44.28,289924.0,31.3087,31.3794,31.3087,31.337,289924.0
2015-12-04 15:50:00,44.27,44.34,44.24,44.32,705945.0,31.3299,31.3794,31.3087,31.3653,705945.0
2015-12-07 09:30:00,44.09,44.23,44.05,44.2,193832.0,31.2025,31.3016,31.1742,31.2804,193832.0
2015-12-07 09:40:00,44.2,44.35,44.18,44.18,243020.0,31.2804,31.3865,31.2662,31.2662,243020.0
2015-12-07 09:50:00,44.18,44.37,44.13,44.33,139834.0,31.2662,31.4007,31.2308,31.3724,139834.0
2015-12-07 10:00:00,44.32,44.34,44.21,44.3,124729.0,31.3653,31.3794,31.2874,31.3511,124729.0
2015-12-07 10:10:00,44.3,44.37,44.29,44.3,168483.0,31.3511,31.4007,31.3441,31.3511,168483.0
2015-12-07 10:20:00,44.29,44.34,44.25,44.29,86145.0,31.3441,31.3794,31.3158,31.3441,86145.0
2015-12-07 10:30:00,44.29,44.3,44.11,44.18,131976.0,31.3441,31.3511,31.2167,31.2662,131976.0
2015-12-07 10:40:00,44.18,44.19,44.05,44.09,178621.0,31.2662,31.2733,31.1742,31.2025,178621.0
2015-12-07 10:50:00,44.08,44.18,44.07,44.17,130355.0,31.1954,31.2662,31.1884,31.2591,130355.0
2015-12-07 11:00:00,44.16,44.18,44.1,44.13,293526.0,31.2521,31.2662,31.2096,31.2308,293526.0
2015-12-07 11:10:00,44.12,44.13,43.96,43.99,140918.0,31.2238,31.2308,31.1105,31.1318,140918.0
2015-12-07 11:20:00,43.98,43.99,43.87,43.89,129144.0,31.1247,31.1318,31.0468,31.061,129144.0
2015-12-07 11:30:00,43.9,43.97,43.88,43.95,99159.0,31.0681,31.1176,31.0539,31.1034,99159.0
2015-12-07 11:40:00,43.94,43.97,43.9,43.94,68931.0,31.0964,31.1176,31.0681,31.0964,68931.0
2015-12-07 11:50:00,43.93,44.07,43.93,44.05,50921.0,31.0893,31.1884,31.0893,31.1742,50921.0
2015-12-07 12:00:00,44.04,44.05,43.96,43.98,113093.0,31.1671,31.1742,31.1105,31.1247,113093.0
2015-12-07 12:10:00,43.98,44.04,43.97,43.98,96124.0,31.1247,31.1671,31.1176,31.1247,96124.0
2015-12-07 12:20:00,43.98,43.98,43.87,43.87,35910.0,31.1247,31.1247,31.0468,31.0468,35910.0
2015-12-07 12:30:00,43.87,43.87,43.82,43.84,65017.0,31.0468,31.0468,31.0114,31.0256,65017.0
2015-12-07 12:40:00,43.83,43.84,43.79,43.83,232149.0,31.0185,31.0256,30.9902,31.0185,232149.0
2015-12-07 12:50:00,43.83,43.85,43.78,43.81,50791.0,31.0185,31.0327,30.9831,31.0044,50791.0
2015-12-07 13:00:00,43.82,43.93,43.76,43.91,41067.0,31.0114,31.0893,30.969,31.0751,41067.0
2015-12-07 13:10:00,43.91,43.96,43.79,43.89,47193.0,31.0751,31.1105,30.9902,31.061,47193.0
2015-12-07 13:20:00,43.88,43.99,43.85,43.98,103487.0,31.0539,31.1318,31.0327,31.1247,103487.0
2015-12-07 13:30:00,43.98,43.99,43.91,43.91,47870.0,31.1247,31.1318,31.0751,31.0751,47870.0
2015-12-07 13:40:00,43.91,43.92,43.85,43.86,75364.0,31.0751,31.0822,31.0327,31.0398,75364.0
2015-12-07 13:50:00,43.86,43.96,43.85,43.95,42468.0,31.0398,31.1105,31.0327,31.1034,42468.0
2015-12-07 14:00:00,43.95,44.09,43.92,44.06,116264.0,31.1034,31.2025,31.0822,31.1813,116264.0
2015-12-07 14:10:00,44.06,44.06,43.94,43.95,31452.0,31.1813,31.1813,31.0964,31.1034,31452.0
2015-12-07 14:20:00,43.95,44.0,43.94,43.99,80347.0,31.1034,31.1388,31.0964,31.1318,80347.0
2015-12-07 14:30:00,43.99,44.04,43.93,43.97,66379.0,31.1318,31.1671,31.0893,31.1176,66379.0
2015-12-07 14:40:00,43.97,43.99,43.92,43.94,53857.0,31.1176,31.1318,31.0822,31.0964,53857.0
2015-12-07 14:50:00,43.94,44.0,43.9,43.91,55913.0,31.0964,31.1388,31.0681,31.0751,55913.0
2015-12-07 15:00:00,43.9,43.95,43.88,43.91,79047.0,31.0681,31.1034,31.0539,31.0751,79047.0
2015-12-07 15:10:00,43.91,43.95,43.88,43.95,110203.0,31.0751,31.1034,31.0539,31.1034,110203.0
2015-12-07 15:20:00,43.95,43.99,43.92,43.98,87659.0,31.1034,31.1318,31.0822,31.1247,87659.0
2015-12-07 15:30:00,43.98,44.01,43.93,43.98,124902.0,31.1247,31.1459,31.0893,31.1247,124902.0
2015-12-07 15:40:00,43.97,44.16,43.96,44.14,260941.0,31.1176,31.2521,31.1105,31.2379,260941.0
2015-12-07 15:50:00,44.14,44.17,44.09,44.12,581519.0,31.2379,31.2591,31.2025,31.2238,581519.0
2015-12-08 09:30:00,43.83,43.87,43.49,43.54,289819.0,31.0185,31.0468,30.7779,30.8133,289819.0
2015-12-08 09:40:00,43.55,43.79,43.54,43.78,190449.0,30.8204,30.9902,30.8133,30.9831,190449.0
2015-12-08 09:50:00,43.78,43.79,43.66,43.68,145194.0,30.9831,30.9902,30.8982,30.9124,145194.0
2015-12-08 10:00:00,43.68,43.77,43.66,43.74,160541.0,30.9124,30.9761,30.8982,30.9548,160541.0
2015-12-08 10:10:00,43.74,43.78,43.67,43.7,275620.0,30.9548,30.9831,30.9053,30.9265,275620.0
2015-12-08 10:20:00,43.7,43.71,43.59,43.59,111946.0,30.9265,30.9336,30.8487,30.8487,111946.0
2015-12-08 10:30:00,43.59,43.74,43.55,43.72,117567.0,30.8487,30.9548,30.8204,30.9407,117567.0
2015-12-08 10:40:00,43.72,43.84,43.69,43.73,128950.0,30.9407,31.0256,30.9194,30.9478,128950.0
2015-12-08 10:50:00,43.73,43.81,43.72,43.79,121360.0,30.9478,31.0044,30.9407,30.9902,121360.0
2015-12-08 11:00:00,43.79,43.97,43.78,43.95,127959.0,30.9902,31.1176,30.9831,31.1034,127959.0
2015-12-08 11:10:00,43.95,44.02,43.9,43.95,230083.0,31.1034,31.153,31.0681,31.1034,230083.0
2015-12-08 11:20:00,43.95,43.98,43.8,43.8,82149.0,31.1034,31.1247,30.9973,30.9973,82149.0
2015-12-08 11:30:00,43.8,43.82,43.72,43.76,104622.0,30.9973,31.0114,30.9407,30.969,104622.0
2015-12-08 11:40:00,43.75,43.8,43.75,43.78,95101.0,30.9619,30.9973,30.9619,30.9831,95101.0
2015-12-08 11:50:00,43.77,43.77,43.68,43.73,206506.0,30.9761,30.9761,30.9124,30.9478,206506.0
2015-12-08 12:00:00,43.72,43.73,43.59,43.63,116362.0,30.9407,30.9478,30.8487,30.877,116362.0
2015-12-08 12:10:00,43.62,43.62,43.52,43.52,90410.0,30.8699,30.8699,30.7991,30.7991,90410.0
2015-12-08 12:20:00,43.52,43.61,43.51,43.57,87675.0,30.7991,30.8628,30.7921,30.8345,87675.0
2015-12-08 12:30:00,43.56,43.59,43.52,43.57,110302.0,30.8274,30.8487,30.7991,30.8345,110302.0
2015-12-08 12:40:00,43.57,43.6,43.53,43.54,107976.0,30.8345,30.8558,30.8062,30.8133,107976.0
2015-12-08 12:50:00,43.54,43.58,43.52,43.57,48671.0,30.8133,30.8416,30.7991,30.8345,48671.0
2015-12-08 13:00:00,43.57,43.59,43.54,43.56,70038.0,30.8345,30.8487,30.8133,30.8274,70038.0
2015-12-08 13:10:00,43.56,43.58,43.49,43.49,49204.0,30.8274,30.8416,30.7779,30.7779,49204.0
2015-12-08 13:20:00,43.48,43.5,43.43,43.49,62128.0,30.7708,30.785,30.7354,30.7779,62128.0
2015-12-08 13:30:00,43.48,43.55,43.47,43.51,100586.0,30.7708,30.8204,30.7637,30.7921,100586.0
2015-12-08 13:40:00,43.5,43.52,43.47,43.48,64228.0,30.785,30.7991,30.7637,30.7708,64228.0
2015-12-08 13:50:00,43.48,43.52,43.46,43.5,60076.0,30.7708,30.7991,30.7567,30.785,60076.0
2015-12-08 14:00:00,43.49,43.61,43.49,43.61,125268.0,30.7779,30.8628,30.7779,30.8628,125268.0
2015-12-08 14:10:00,43.6,43.62,43.53,43.56,96290.0,30.8558,30.8699,30.8062,30.8274,96290.0
2015-12-08 14:20:00,43.56,43.56,43.43,43.46,109964.0,30.8274,30.8274,30.7354,30.7567,109964.0
2015-12-08 14:30:00,43.45,43.48,43.39,43.47,188099.0,30.7496,30.7708,30.7071,30.7637,188099.0
2015-12-08 14:40:00,43.47,43.53,43.46,43.51,206405.0,30.7637,30.8062,30.7567,30.7921,206405.0
2015-12-08 14:50:00,43.52,43.53,43.44,43.45,157289.0,30.7991,30.8062,30.7425,30.7496,157289.0
2015-12-08 15:00:00,43.45,43.46,43.39,43.45,98284.0,30.7496,30.7567,30.7071,30.7496,98284.0
2015-12-08 15:10:00,43.46,43.46,43.36,43.38,184028.0,30.7567,30.7567,30.6859,30.7001,184028.0
2015-12-08 15:20:00,43.37,43.46,43.36,43.41,207950.0,30.693,30.7567,30.6859,30.7213,207950.0
2015-12-08 15:30:00,43.41,43.5,43.36,43.5,308021.0,30.7213,30.785,30.6859,30.785,308021.0
2015-12-08 15:40:00,43.5,43.6,43.43,43.6,256076.0,30.785,30.8558,30.7354,30.8558,256076.0
2015-12-08 15:50:00,43.59,43.62,43.52,43.55,587117.0,30.8487,30.8699,30.7991,30.8204,587117.0
2015-12-09 09:30:00,43.24,43.44,43.17,43.43,240949.0,30.601,30.7425,30.5514,30.7354,240949.0
2015-12-09 09:40:00,43.43,43.58,43.41,43.54,169649.0,30.7354,30.8416,30.7213,30.8133,169649.0
2015-12-09 09:50:00,43.55,43.57,43.45,43.46,126946.0,30.8204,30.8345,30.7496,30.7567,126946.0
2015-12-09 10:00:00,43.46,43.58,43.4,43.58,200226.0,30.7567,30.8416,30.7142,30.8416,200226.0
2015-12-09 10:10:00,43.58,43.7,43.58,43.6,153917.0,30.8416,30.9265,30.8416,30.8558,153917.0
2015-12-09 10:20:00,43.61,43.64,43.57,43.58,179934.0,30.8628,30.8841,30.8345,30.8416,179934.0
2015-12-09 10:30:00,43.58,43.8,43.58,43.73,229677.0,30.8416,30.9973,30.8416,30.9478,229677.0
2015-12-09 10:40:00,43.72,43.81,43.71,43.71,97645.0,30.9407,31.0044,30.9336,30.9336,97645.0
2015-12-09 10:50:00,43.72,43.76,43.68,43.71,78830.0,30.9407,30.969,30.9124,30.9336,78830.0
2015-12-09 11:00:00,43.71,43.72,43.55,43.55,105402.0,30.9336,30.9407,30.8204,30.8204,105402.0
2015-12-09 11:10:00,43.55,43.57,43.42,43.43,126330.0,30.8204,30.8345,30.7284,30.7354,126330.0
2015-12-09 11:20:00,43.42,43.46,43.36,43.37,74502.0,30.7284,30.7567,30.6859,30.693,74502.0
2015-12-09 11:30:00,43.38,43.39,43.26,43.32,105886.0,30.7001,30.7071,30.6151,30.6576,105886.0
2015-12-09 11:40:00,43.32,43.35,43.09,43.13,190247.0,30.6576,30.6788,30.4948,30.5231,190247.0
2015-12-09 11:50:00,43.13,43.27,43.13,43.18,155793.0,30.5231,30.6222,30.5231,30.5585,155793.0
2015-12-09 12:00:00,43.19,43.23,43.12,43.2,68541.0,30.5656,30.5939,30.5161,30.5727,68541.0
2015-12-09 12:10:00,43.2,43.22,43.05,43.05,72831.0,30.5727,30.5868,30.4665,30.4665,72831.0
2015-12-09 12:20:00,43.04,43.05,42.95,42.98,110721.0,30.4594,30.4665,30.3957,30.417,110721.0
2015-12-09 12:30:00,42.98,42.99,42.84,42.85,94632.0,30.417,30.4241,30.3179,30.325,94632.0
2015-12-09 12:40:00,42.86,42.94,42.8,42.93,107961.0,30.3321,30.3887,30.2896,30.3816,107961.0
2015-12-09 12:50:00,42.92,42.95,42.76,42.79,81294.0,30.3745,30.3957,30.2613,30.2825,81294.0
2015-12-09 13:00:00,42.79,42.9,42.72,42.85,187238.0,30.2825,30.3604,30.233,30.325,187238.0
2015-12-09 13:10:00,42.84,42.9,42.8,42.83,76891.0,30.3179,30.3604,30.2896,30.3108,76891.0
2015-12-09 13:20:00,42.84,42.86,42.76,42.8,95916.0,30.3179,30.3321,30.2613,30.2896,95916.0
2015-12-09 13:30:00,42.8,42.87,42.73,42.86,124082.0,30.2896,30.3391,30.2401,30.3321,124082.0
2015-12-09 13:40:00,42.86,42.9,42.79,42.89,108099.0,30.3321,30.3604,30.2825,30.3533,108099.0
2015-12-09 13:50:00,42.9,42.97,42.9,42.91,121113.0,30.3604,30.4099,30.3604,30.3674,121113.0
2015-12-09 14:00:00,42.91,42.93,42.87,42.88,67891.0,30.3674,30.3816,30.3391,30.3462,67891.0
2015-12-09 14:10:00,42.88,43.0,42.88,42.94,98543.0,30.3462,30.4311,30.3462,30.3887,98543.0
2015-12-09 14:20:00,42.94,42.94,42.85,42.89,69198.0,30.3887,30.3887,30.325,30.3533,69198.0
2015-12-09 14:30:00,42.89,42.93,42.85,42.9,117895.0,30.3533,30.3816,30.325,30.3604,117895.0
2015-12-09 14:40:00,42.9,42.91,42.81,42.84,125794.0,30.3604,30.3674,30.2967,30.3179,125794.0
2015-12-09 14:50:00,42.84,42.86,42.78,42.81,126798.0,30.3179,30.3321,30.2754,30.2967,126798.0
2015-12-09 15:00:00,42.8,42.92,42.79,42.89,95915.0,30.2896,30.3745,30.2825,30.3533,95915.0
2015-12-09 15:10:00,42.89,42.95,42.87,42.9,95058.0,30.3533,30.3957,30.3391,30.3604,95058.0
2015-12-09 15:20:00,42.9,43.06,42.89,43.01,205252.0,30.3604,30.4736,30.3533,30.4382,205252.0
2015-12-09 15:30:00,43.02,43.16,43.01,43.09,239150.0,30.4453,30.5444,30.4382,30.4948,239150.0
2015-12-09 15:40:00,43.09,43.12,42.99,42.99,262534.0,30.4948,30.5161,30.4241,30.4241,262534.0
2015-12-09 15:50:00,43.0,43.06,42.97,43.03,423246.0,30.4311,30.4736,30.4099,30.4524,423246.0
2015-12-10 09:30:00,43.06,43.13,42.79,43.01,271647.0,30.4736,30.5231,30.2825,30.4382,271647.0
2015-12-10 09:40:00,43.0,43.23,42.97,43.11,210657.0,30.4311,30.5939,30.4099,30.509,210657.0
2015-12-10 09:50:00,43.11,43.12,43.02,43.08,108561.0,30.509,30.5161,30.4453,30.4877,108561.0
2015-12-10 10:00:00,43.08,43.17,43.07,43.07,187397.0,30.4877,30.5514,30.4807,30.4807,187397.0
2015-12-10 10:10:00,43.07,43.2,43.02,43.18,156771.0,30.4807,30.5727,30.4453,30.5585,156771.0
2015-12-10 10:20:00,43.2,43.32,43.17,43.25,112748.0,30.5727,30.6576,30.5514,30.6081,112748.0
2015-12-10 10:30:00,43.25,43.41,43.24,43.4,89314.0,30.6081,30.7213,30.601,30.7142,89314.0
2015-12-10 10:40:00,43.4,43.5,43.38,43.41,107911.0,30.7142,30.785,30.7001,30.7213,107911.0
2015-12-10 10:50:00,43.4,43.42,43.3,43.31,64390.0,30.7142,30.7284,30.6434,30.6505,64390.0
2015-12-10 11:00:00,43.31,43.37,43.3,43.35,67140.0,30.6505,30.693,30.6434,30.6788,67140.0
2015-12-10 11:10:00,43.35,43.45,43.35,43.44,92133.0,30.6788,30.7496,30.6788,30.7425,92133.0
2015-12-10 11:20:00,43.44,43.51,43.44,43.46,58718.0,30.7425,30.7921,30.7425,30.7567,58718.0
2015-12-10 11:30:00,43.45,43.46,43.35,43.4,60714.0,30.7496,30.7567,30.6788,30.7142,60714.0
2015-12-10 11:40:00,43.41,43.43,43.31,43.38,43932.0,30.7213,30.7354,30.6505,30.7001,43932.0
2015-12-10 11:50:00,43.38,43.39,43.27,43.36,55872.0,30.7001,30.7071,30.6222,30.6859,55872.0
2015-12-10 12:00:00,43.34,43.4,43.3,43.3,86983.0,30.6717,30.7142,30.6434,30.6434,86983.0
2015-12-10 12:10:00,43.3,43.31,43.22,43.23,86736.0,30.6434,30.6505,30.5868,30.5939,86736.0
2015-12-10 12:20:00,43.23,43.36,43.22,43.34,50400.0,30.5939,30.6859,30.5868,30.6717,50400.0
2015-12-10 12:30:00,43.35,43.36,43.26,43.28,51742.0,30.6788,30.6859,30.6151,30.6293,51742.0
2015-12-10 12:40:00,43.29,43.41,43.27,43.41,101197.0,30.6364,30.7213,30.6222,30.7213,101197.0
2015-12-10 12:50:00,43.4,43.44,43.33,43.43,368884.0,30.7142,30.7425,30.6647,30.7354,368884.0
2015-12-10 13:00:00,43.43,43.43,43.35,43.37,31476.0,30.7354,30.7354,30.6788,30.693,31476.0
2015-12-10 13:10:00,43.37,43.37,43.32,43.35,36815.0,30.693,30.693,30.6576,30.6788,36815.0
2015-12-10 13:20:00,43.36,43.4,43.34,43.36,35839.0,30.6859,30.7142,30.6717,30.6859,35839.0
2015-12-10 13:30:00,43.37,43.42,43.36,43.41,33531.0,30.693,30.7284,30.6859,30.7213,33531.0
2015-12-10 13:40:00,43.41,43.42,43.34,43.39,49076.0,30.7213,30.7284,30.6717,30.7071,49076.0
2015-12-10 13:50:00,43.39,43.4,43.33,43.34,82330.0,30.7071,30.7142,30.6647,30.6717,82330.0
2015-12-10 14:00:00,43.33,43.42,43.32,43.39,105556.0,30.6647,30.7284,30.6576,30.7071,105556.0
2015-12-10 14:10:00,43.4,43.43,43.36,43.42,65993.0,30.7142,30.7354,30.6859,30.7284,65993.0
2015-12-10 14:20:00,43.43,43.58,43.42,43.58,76770.0,30.7354,30.8416,30.7284,30.8416,76770.0
2015-12-10 14:30:00,43.58,43.59,43.48,43.52,142424.0,30.8416,30.8487,30.7708,30.7991,142424.0
2015-12-10 14:40:00,43.53,43.59,43.5,43.5,93549.0,30.8062,30.8487,30.785,30.785,93549.0
2015-12-10 14:50:00,43.49,43.5,43.4,43.44,122022.0,30.7779,30.785,30.7142,30.7425,122022.0
2015-12-10 15:00:00,43.44,43.45,43.35,43.36,111678.0,30.7425,30.7496,30.6788,30.6859,111678.0
2015-12-10 15:10:00,43.35,43.37,43.27,43.28,114903.0,30.6788,30.693,30.6222,30.6293,114903.0
2015-12-10 15:20:00,43.29,43.33,43.26,43.33,108194.0,30.6364,30.6647,30.6151,30.6647,108194.0
2015-12-10 15:30:00,43.33,43.33,43.25,43.29,127376.0,30.6647,30.6647,30.6081,30.6364,127376.0
2015-12-10 15:40:00,43.29,43.36,43.24,43.25,256655.0,30.6364,30.6859,30.601,30.6081,256655.0
2015-12-10 15:50:00,43.24,43.24,43.12,43.2,566481.0,30.601,30.601,30.5161,30.5727,566481.0
2015-12-11 09:30:00,42.56,42.62,42.45,42.55,322182.0,30.1197,30.1622,30.0419,30.1127,322182.0
2015-12-11 09:40:00,42.54,42.62,42.48,42.54,209766.0,30.1056,30.1622,30.0631,30.1056,209766.0
2015-12-11 09:50:00,42.53,42.56,42.46,42.49,123208.0,30.0985,30.1197,30.049,30.0702,123208.0
2015-12-11 10:00:00,42.49,42.68,42.47,42.56,195469.0,30.0702,30.2047,30.056,30.1197,195469.0
2015-12-11 10:10:00,42.56,42.68,42.56,42.62,98702.0,30.1197,30.2047,30.1197,30.1622,98702.0
2015-12-11 10:20:00,42.63,42.73,42.57,42.71,66450.0,30.1693,30.2401,30.1268,30.2259,66450.0
2015-12-11 10:30:00,42.72,42.77,42.57,42.6,102454.0,30.233,30.2684,30.1268,30.148,102454.0
2015-12-11 10:40:00,42.6,42.65,42.54,42.55,74362.0,30.148,30.1834,30.1056,30.1127,74362.0
2015-12-11 10:50:00,42.54,42.61,42.45,42.47,134135.0,30.1056,30.1551,30.0419,30.056,134135.0
2015-12-11 11:00:00,42.45,42.54,42.43,42.49,84491.0,30.0419,30.1056,30.0277,30.0702,84491.0
2015-12-11 11:10:00,42.49,42.56,42.43,42.55,84200.0,30.0702,30.1197,30.0277,30.1127,84200.0
2015-12-11 11:20:00,42.54,42.59,42.49,42.52,92525.0,30.1056,30.141,30.0702,30.0914,92525.0
2015-12-11 11:30:00,42.53,42.54,42.42,42.49,85894.0,30.0985,30.1056,30.0207,30.0702,85894.0
2015-12-11 11:40:00,42.5,42.61,42.5,42.56,61285.0,30.0773,30.1551,30.0773,30.1197,61285.0
2015-12-11 11:50:00,42.56,42.58,42.47,42.47,56617.0,30.1197,30.1339,30.056,30.056,56617.0
2015-12-11 12:00:00,42.47,42.51,42.43,42.43,96038.0,30.056,30.0844,30.0277,30.0277,96038.0
2015-12-11 12:10:00,42.43,42.47,42.33,42.37,90605.0,30.0277,30.056,29.957,29.9853,90605.0
2015-12-11 12:20:00,42.37,42.43,42.32,42.37,79566.0,29.9853,30.0277,29.9499,29.9853,79566.0
2015-12-11 12:30:00,42.37,42.4,42.33,42.37,66480.0,29.9853,30.0065,29.957,29.9853,66480.0
2015-12-11 12:40:00,42.37,42.38,42.28,42.3,159900.0,29.9853,29.9924,29.9216,29.9357,159900.0
2015-12-11 12:50:00,42.3,42.3,42.23,42.27,167677.0,29.9357,29.9357,29.8862,29.9145,167677.0
2015-12-11 13:00:00,42.28,42.38,42.24,42.37,86622.0,29.9216,29.9924,29.8933,29.9853,86622.0
2015-12-11 13:10:00,42.37,42.43,42.34,42.41,39236.0,29.9853,30.0277,29.964,30.0136,39236.0
2015-12-11 13:20:00,42.41,42.43,42.31,42.31,163198.0,30.0136,30.0277,29.9428,29.9428,163198.0
2015-12-11 13:30:00,42.3,42.35,42.26,42.31,92246.0,29.9357,29.9711,29.9074,29.9428,92246.0
2015-12-11 13:40:00,42.31,42.34,42.27,42.29,85531.0,29.9428,29.964,29.9145,29.9287,85531.0
2015-12-11 13:50:00,42.29,42.32,42.24,42.25,127896.0,29.9287,29.9499,29.8933,29.9004,127896.0
2015-12-11 14:00:00,42.25,42.3,42.25,42.27,49339.0,29.9004,29.9357,29.9004,29.9145,49339.0
2015-12-11 14:10:00,42.27,42.4,42.26,42.37,92447.0,29.9145,30.0065,29.9074,29.9853,92447.0
2015-12-11 14:20:00,42.36,42.37,42.2,42.25,286786.0,29.9782,29.9853,29.865,29.9004,286786.0
2015-12-11 14:30:00,42.25,42.34,42.23,42.32,77020.0,29.9004,29.964,29.8862,29.9499,77020.0
2015-12-11 14:40:00,42.32,42.32,42.27,42.28,104156.0,29.9499,29.9499,29.9145,29.9216,104156.0
2015-12-11 14:50:00,42.29,42.32,42.26,42.29,182032.0,29.9287,29.9499,29.9074,29.9287,182032.0
2015-12-11 15:00:00,42.29,42.33,42.19,42.2,116259.0,29.9287,29.957,29.8579,29.865,116259.0
2015-12-11 15:10:00,42.2,42.23,42.08,42.09,143848.0,29.865,29.8862,29.78,29.7871,143848.0
2015-12-11 15:20:00,42.08,42.11,41.94,42.1,242050.0,29.78,29.8013,29.681,29.7942,242050.0
2015-12-11 15:30:00,42.1,42.25,42.06,42.16,259633.0,29.7942,29.9004,29.7659,29.8367,259633.0
2015-12-11 15:40:00,42.16,42.21,42.08,42.21,230168.0,29.8367,29.872,29.78,29.872,230168.0
2015-12-11 15:50:00,42.21,42.24,42.16,42.22,532352.0,29.872,29.8933,29.8367,29.8791,532352.0
2015-12-14 09:30:00,42.3,42.56,42.3,42.33,312651.0,29.9357,30.1197,29.9357,29.957,312651.0
2015-12-14 09:40:00,42.33,42.33,42.11,42.27,108288.0,29.957,29.957,29.8013,29.9145,108288.0
2015-12-14 09:50:00,42.27,42.34,42.08,42.1,118747.0,29.9145,29.964,29.78,29.7942,118747.0
2015-12-14 10:00:00,42.1,42.36,42.09,42.3,178438.0,29.7942,29.9782,29.7871,29.9357,178438.0
2015-12-14 10:10:00,42.3,42.54,42.01,42.21,350354.0,29.9357,30.1056,29.7305,29.872,350354.0
2015-12-14 10:20:00,42.21,42.22,42.04,42.06,107219.0,29.872,29.8791,29.7517,29.7659,107219.0
2015-12-14 10:30:00,42.06,42.24,42.05,42.22,99569.0,29.7659,29.8933,29.7588,29.8791,99569.0
2015-12-14 10:40:00,42.23,42.23,42.07,42.08,100373.0,29.8862,29.8862,29.773,29.78,100373.0
2015-12-14 10:50:00,42.08,42.12,42.0,42.1,67787.0,29.78,29.8084,29.7234,29.7942,67787.0
2015-12-14 11:00:00,42.1,42.11,41.99,41.99,118524.0,29.7942,29.8013,29.7164,29.7164,118524.0
2015-12-14 11:10:00,41.98,42.01,41.84,41.87,97634.0,29.7093,29.7305,29.6102,29.6314,97634.0
2015-12-14 11:20:00,41.88,41.98,41.87,41.93,116661.0,29.6385,29.7093,29.6314,29.6739,116661.0
2015-12-14 11:30:00,41.92,41.95,41.86,41.94,94847.0,29.6668,29.688,29.6244,29.681,94847.0
2015-12-14 11:40:00,41.94,42.03,41.89,41.96,267972.0,29.681,29.7447,29.6456,29.6951,267972.0
2015-12-14 11:50:00,41.96,42.11,41.95,42.08,78305.0,29.6951,29.8013,29.688,29.78,78305.0
2015-12-14 12:00:00,42.09,42.28,42.06,42.28,79191.0,29.7871,29.9216,29.7659,29.9216,79191.0
2015-12-14 12:10:00,42.29,42.32,42.2,42.26,150742.0,29.9287,29.9499,29.865,29.9074,150742.0
2015-12-14 12:20:00,42.26,42.31,42.2,42.3,155267.0,29.9074,29.9428,29.865,29.9357,155267.0
2015-12-14 12:30:00,42.3,42.34,42.19,42.19,109504.0,29.9357,29.964,29.8579,29.8579,109504.0
2015-12-14 12:40:00,42.19,42.23,42.12,42.13,140817.0,29.8579,29.8862,29.8084,29.8154,140817.0
2015-12-14 12:50:00,42.13,42.41,42.13,42.39,96623.0,29.8154,30.0136,29.8154,29.9994,96623.0
2015-12-14 13:00:00,42.39,42.42,42.26,42.27,126619.0,29.9994,30.0207,29.9074,29.9145,126619.0
2015-12-14 13:10:00,42.27,42.29,42.18,42.18,65620.0,29.9145,29.9287,29.8508,29.8508,65620.0
2015-12-14 13:20:00,42.18,42.22,42.14,42.22,73571.0,29.8508,29.8791,29.8225,29.8791,73571.0
2015-12-14 13:30:00,42.21,42.26,42.14,42.15,97460.0,29.872,29.9074,29.8225,29.8296,97460.0
2015-12-14 13:40:00,42.14,42.18,42.08,42.13,102171.0,29.8225,29.8508,29.78,29.8154,102171.0
2015-12-14 13:50:00,42.13,42.2,42.09,42.18,97625.0,29.8154,29.865,29.7871,29.8508,97625.0
2015-12-14 14:00:00,42.19,42.21,42.08,42.18,95558.0,29.8579,29.872,29.78,29.8508,95558.0
2015-12-14 14:10:00,42.18,42.24,42.13,42.18,80845.0,29.8508,29.8933,29.8154,29.8508,80845.0
2015-12-14 14:20:00,42.18,42.18,42.1,42.13,66698.0,29.8508,29.8508,29.7942,29.8154,66698.0
2015-12-14 14:30:00,42.13,42.13,42.08,42.11,119021.0,29.8154,29.8154,29.78,29.8013,119021.0
2015-12-14 14:40:00,42.12,42.22,42.11,42.21,227218.0,29.8084,29.8791,29.8013,29.872,227218.0
2015-12-14 14:50:00,42.21,42.32,42.2,42.23,128967.0,29.872,29.9499,29.865,29.8862,128967.0
2015-12-14 15:00:00,42.23,42.24,42.13,42.15,182582.0,29.8862,29.8933,29.8154,29.8296,182582.0
2015-12-14 15:10:00,42.14,42.2,42.09,42.2,114946.0,29.8225,29.865,29.7871,29.865,114946.0
2015-12-14 15:20:00,42.19,42.24,42.15,42.22,132668.0,29.8579,29.8933,29.8296,29.8791,132668.0
2015-12-14 15:30:00,42.22,42.32,42.2,42.27,171591.0,29.8791,29.9499,29.865,29.9145,171591.0
2015-12-14 15:40:00,42.27,42.36,42.18,42.34,275030.0,29.9145,29.9782,29.8508,29.964,275030.0
2015-12-14 15:50:00,42.34,42.48,42.31,42.45,901550.0,29.964,30.0631,29.9428,30.0419,901550.0
2015-12-15 09:30:00,42.99,43.27,42.92,43.23,342232.0,30.4241,30.6222,30.3745,30.5939,342232.0
2015-12-15 09:40:00,43.23,43.43,43.23,43.41,268215.0,30.5939,30.7354,30.5939,30.7213,268215.0
2015-12-15 09:50:00,43.41,43.46,43.29,43.32,164381.0,30.7213,30.7567,30.6364,30.6576,164381.0
2015-12-15 10:00:00,43.32,43.34,43.25,43.28,117463.0,30.6576,30.6717,30.6081,30.6293,117463.0
2015-12-15 10:10:00,43.27,43.38,43.27,43.35,122266.0,30.6222,30.7001,30.6222,30.6788,122266.0
2015-12-15 10:20:00,43.35,43.43,43.31,43.4,136310.0,30.6788,30.7354,30.6505,30.7142,136310.0
2015-12-15 10:30:00,43.4,43.4,43.29,43.36,160284.0,30.7142,30.7142,30.6364,30.6859,160284.0
2015-12-15 10:40:00,43.36,43.59,43.34,43.55,155381.0,30.6859,30.8487,30.6717,30.8204,155381.0
2015-12-15 10:50:00,43.55,43.59,43.49,43.52,127209.0,30.8204,30.8487,30.7779,30.7991,127209.0
2015-12-15 11:00:00,43.51,43.63,43.51,43.62,165037.0,30.7921,30.877,30.7921,30.8699,165037.0
2015-12-15 11:10:00,43.61,43.63,43.53,43.54,106706.0,30.8628,30.877,30.8062,30.8133,106706.0
2015-12-15 11:20:00,43.53,43.62,43.5,43.62,178808.0,30.8062,30.8699,30.785,30.8699,178808.0
2015-12-15 11:30:00,43.62,43.69,43.56,43.59,137468.0,30.8699,30.9194,30.8274,30.8487,137468.0
2015-12-15 11:40:00,43.58,43.6,43.4,43.41,118552.0,30.8416,30.8558,30.7142,30.7213,118552.0
2015-12-15 11:50:00,43.41,43.54,43.4,43.53,122505.0,30.7213,30.8133,30.7142,30.8062,122505.0
2015-12-15 12:00:00,43.52,43.61,43.51,43.56,78004.0,30.7991,30.8628,30.7921,30.8274,78004.0
2015-12-15 12:10:00,43.56,43.57,43.5,43.54,51145.0,30.8274,30.8345,30.785,30.8133,51145.0
2015-12-15 12:20:00,43.53,43.61,43.51,43.56,89763.0,30.8062,30.8628,30.7921,30.8274,89763.0
2015-12-15 12:30:00,43.55,43.78,43.55,43.72,137051.0,30.8204,30.9831,30.8204,30.9407,137051.0
2015-12-15 12:40:00,43.72,43.73,43.67,43.71,71679.0,30.9407,30.9478,30.9053,30.9336,71679.0
2015-12-15 12:50:00,43.7,43.78,43.65,43.77,109414.0,30.9265,30.9831,30.8911,30.9761,109414.0
2015-12-15 13:00:00,43.77,43.82,43.68,43.69,89113.0,30.9761,31.0114,30.9124,30.9194,89113.0
2015-12-15 13:10:00,43.68,43.76,43.66,43.7,57882.0,30.9124,30.969,30.8982,30.9265,57882.0
2015-12-15 13:20:00,43.7,43.72,43.64,43.68,52950.0,30.9265,30.9407,30.8841,30.9124,52950.0
2015-12-15 13:30:00,43.67,43.72,43.62,43.7,71988.0,30.9053,30.9407,30.8699,30.9265,71988.0
2015-12-15 13:40:00,43.7,43.72,43.65,43.7,61641.0,30.9265,30.9407,30.8911,30.9265,61641.0
2015-12-15 13:50:00,43.7,43.84,43.7,43.79,90700.0,30.9265,31.0256,30.9265,30.9902,90700.0
2015-12-15 14:00:00,43.79,43.81,43.71,43.74,76900.0,30.9902,31.0044,30.9336,30.9548,76900.0
2015-12-15 14:10:00,43.75,43.81,43.73,43.79,81589.0,30.9619,31.0044,30.9478,30.9902,81589.0
2015-12-15 14:20:00,43.8,43.84,43.71,43.74,188390.0,30.9973,31.0256,30.9336,30.9548,188390.0
2015-12-15 14:30:00,43.75,43.79,43.72,43.72,121414.0,30.9619,30.9902,30.9407,30.9407,121414.0
2015-12-15 14:40:00,43.72,43.81,43.71,43.76,132682.0,30.9407,31.0044,30.9336,30.969,132682.0
2015-12-15 14:50:00,43.76,43.79,43.7,43.73,72465.0,30.969,30.9902,30.9265,30.9478,72465.0
2015-12-15 15:00:00,43.73,43.73,43.65,43.66,224776.0,30.9478,30.9478,30.8911,30.8982,224776.0
2015-12-15 15:10:00,43.66,43.67,43.59,43.65,154158.0,30.8982,30.9053,30.8487,30.8911,154158.0
2015-12-15 15:20:00,43.64,43.67,43.62,43.65,154241.0,30.8841,30.9053,30.8699,30.8911,154241.0
2015-12-15 15:30:00,43.66,43.66,43.56,43.65,212645.0,30.8982,30.8982,30.8274,30.8911,212645.0
2015-12-15 15:40:00,43.65,43.73,43.63,43.7,314061.0,30.8911,30.9478,30.877,30.9265,314061.0
2015-12-15 15:50:00,43.7,43.7,43.64,43.66,508990.0,30.9265,30.9265,30.8841,30.8982,508990.0
2015-12-16 09:30:00,43.93,44.11,43.88,43.98,296803.0,31.0893,31.2167,31.0539,31.1247,296803.0
2015-12-16 09:40:00,43.99,44.07,43.85,43.93,182048.0,31.1318,31.1884,31.0327,31.0893,182048.0
2015-12-16 09:50:00,43.93,43.94,43.71,43.72,240739.0,31.0893,31.0964,30.9336,30.9407,240739.0
2015-12-16 10:00:00,43.72,43.84,43.69,43.69,116622.0,30.9407,31.0256,30.9194,30.9194,116622.0
2015-12-16 10:10:00,43.69,43.85,43.68,43.84,132549.0,30.9194,31.0327,30.9124,31.0256,132549.0
2015-12-16 10:20:00,43.84,43.9,43.77,43.78,109851.0,31.0256,31.0681,30.9761,30.9831,109851.0
2015-12-16 10:30:00,43.78,43.79,43.61,43.66,173236.0,30.9831,30.9902,30.8628,30.8982,173236.0
2015-12-16 10:40:00,43.66,43.74,43.6,43.73,134672.0,30.8982,30.9548,30.8558,30.9478,134672.0
2015-12-16 10:50:00,43.73,43.77,43.68,43.71,143437.0,30.9478,30.9761,30.9124,30.9336,143437.0
2015-12-16 11:00:00,43.7,43.76,43.68,43.72,159072.0,30.9265,30.969,30.9124,30.9407,159072.0
2015-12-16 11:10:00,43.71,43.73,43.6,43.64,189348.0,30.9336,30.9478,30.8558,30.8841,189348.0
2015-12-16 11:20:00,43.65,43.7,43.62,43.64,165022.0,30.8911,30.9265,30.8699,30.8841,165022.0
2015-12-16 11:30:00,43.63,43.8,43.63,43.75,141531.0,30.877,30.9973,30.877,30.9619,141531.0
2015-12-16 11:40:00,43.75,43.75,43.67,43.73,69320.0,30.9619,30.9619,30.9053,30.9478,69320.0
2015-12-16 11:50:00,43.73,43.82,43.72,43.76,94585.0,30.9478,31.0114,30.9407,30.969,94585.0
2015-12-16 12:00:00,43.76,43.89,43.75,43.86,119148.0,30.969,31.061,30.9619,31.0398,119148.0
2015-12-16 12:10:00,43.86,43.89,43.78,43.79,67618.0,31.0398,31.061,30.9831,30.9902,67618.0
2015-12-16 12:20:00,43.78,43.85,43.78,43.84,87701.0,30.9831,31.0327,30.9831,31.0256,87701.0
2015-12-16 12:30:00,43.83,43.92,43.82,43.86,98543.0,31.0185,31.0822,31.0114,31.0398,98543.0
2015-12-16 12:40:00,43.87,43.96,43.85,43.91,265156.0,31.0468,31.1105,31.0327,31.0751,265156.0
2015-12-16 12:50:00,43.91,43.94,43.75,43.8,223801.0,31.0751,31.0964,30.9619,30.9973,223801.0
2015-12-16 13:00:00,43.8,43.91,43.75,43.89,265505.0,30.9973,31.0751,30.9619,31.061,265505.0
2015-12-16 13:10:00,43.9,43.97,43.86,43.91,354257.0,31.0681,31.1176,31.0398,31.0751,354257.0
2015-12-16 13:20:00,43.91,43.96,43.9,43.96,210407.0,31.0751,31.1105,31.0681,31.1105,210407.0
2015-12-16 13:30:00,43.96,43.98,43.89,43.91,217613.0,31.1105,31.1247,31.061,31.0751,217613.0
2015-12-16 13:40:00,43.91,44.03,43.88,44.03,203754.0,31.0751,31.1601,31.0539,31.1601,203754.0
2015-12-16 13:50:00,44.02,44.08,43.95,44.02,495202.0,31.153,31.1954,31.1034,31.153,495202.0
2015-12-16 14:00:00,43.99,44.32,43.7,44.04,736296.0,31.1318,31.3653,30.9265,31.1671,736296.0
2015-12-16 14:10:00,44.05,44.05,43.78,43.79,369672.0,31.1742,31.1742,30.9831,30.9902,369672.0
2015-12-16 14:20:00,43.79,43.89,43.51,43.56,703349.0,30.9902,31.061,30.7921,30.8274,703349.0
2015-12-16 14:30:00,43.57,43.9,43.41,43.82,316245.0,30.8345,31.0681,30.7213,31.0114,316245.0
2015-12-16 14:40:00,43.81,43.99,43.76,43.96,156372.0,31.0044,31.1318,30.969,31.1105,156372.0
2015-12-16 14:50:00,43.94,44.32,43.94,44.29,150074.0,31.0964,31.3653,31.0964,31.3441,150074.0
2015-12-16 15:00:00,44.3,44.32,44.07,44.1,223314.0,31.3511,31.3653,31.1884,31.2096,223314.0
2015-12-16 15:10:00,44.1,44.24,44.08,44.23,140748.0,31.2096,31.3087,31.1954,31.3016,140748.0
2015-12-16 15:20:00,44.24,44.37,44.23,44.37,166238.0,31.3087,31.4007,31.3016,31.4007,166238.0
2015-12-16 15:30:00,44.37,44.49,44.34,44.46,295417.0,31.4007,31.4856,31.3794,31.4644,295417.0
2015-12-16 15:40:00,44.47,44.49,44.38,44.43,327162.0,31.4715,31.4856,31.4078,31.4431,327162.0
2015-12-16 15:50:00,44.42,44.46,44.33,44.34,497610.0,31.4361,31.4644,31.3724,31.3794,497610.0
2015-12-17 09:30:00,44.52,44.58,44.38,44.43,237927.0,31.5068,31.5493,31.4078,31.4431,237927.0
2015-12-17 09:40:00,44.44,44.47,44.31,44.4,239242.0,31.4502,31.4715,31.3582,31.4219,239242.0
2015-12-17 09:50:00,44.4,44.51,44.35,44.48,162864.0,31.4219,31.4998,31.3865,31.4785,162864.0
2015-12-17 10:00:00,44.49,44.49,44.38,44.4,87055.0,31.4856,31.4856,31.4078,31.4219,87055.0
2015-12-17 10:10:00,44.4,44.52,44.26,44.28,188373.0,31.4219,31.5068,31.3228,31.337,188373.0
2015-12-17 10:20:00,44.28,44.36,44.22,44.33,90180.0,31.337,31.3936,31.2945,31.3724,90180.0
2015-12-17 10:30:00,44.34,44.41,44.32,44.35,134917.0,31.3794,31.429,31.3653,31.3865,134917.0
2015-12-17 10:40:00,44.34,44.4,44.23,44.24,106580.0,31.3794,31.4219,31.3016,31.3087,106580.0
2015-12-17 10:50:00,44.23,44.25,44.13,44.19,180820.0,31.3016,31.3158,31.2308,31.2733,180820.0
2015-12-17 11:00:00,44.18,44.24,44.16,44.22,170447.0,31.2662,31.3087,31.2521,31.2945,170447.0
2015-12-17 11:10:00,44.22,44.26,44.03,44.04,141680.0,31.2945,31.3228,31.1601,31.1671,141680.0
2015-12-17 11:20:00,44.04,44.1,44.0,44.07,70158.0,31.1671,31.2096,31.1388,31.1884,70158.0
2015-12-17 11:30:00,44.07,44.21,44.01,44.17,132604.0,31.1884,31.2874,31.1459,31.2591,132604.0
2015-12-17 11:40:00,44.16,44.23,44.12,44.17,64882.0,31.2521,31.3016,31.2238,31.2591,64882.0
2015-12-17 11:50:00,44.16,44.17,44.04,44.05,100627.0,31.2521,31.2591,31.1671,31.1742,100627.0
2015-12-17 12:00:00,44.05,44.06,43.98,44.06,101705.0,31.1742,31.1813,31.1247,31.1813,101705.0
2015-12-17 12:10:00,44.06,44.11,44.02,44.11,76658.0,31.1813,31.2167,31.153,31.2167,76658.0
2015-12-17 12:20:00,44.1,44.11,43.96,43.97,51729.0,31.2096,31.2167,31.1105,31.1176,51729.0
2015-12-17 12:30:00,43.98,44.01,43.89,43.93,58606.0,31.1247,31.1459,31.061,31.0893,58606.0
2015-12-17 12:40:00,43.92,43.95,43.85,43.87,66650.0,31.0822,31.1034,31.0327,31.0468,66650.0
2015-12-17 12:50:00,43.86,43.94,43.84,43.89,106206.0,31.0398,31.0964,31.0256,31.061,106206.0
2015-12-17 13:00:00,43.88,44.02,43.87,44.0,127112.0,31.0539,31.153,31.0468,31.1388,127112.0
2015-12-17 13:10:00,44.0,44.06,43.97,43.97,200481.0,31.1388,31.1813,31.1176,31.1176,200481.0
2015-12-17 13:20:00,43.98,44.08,43.95,44.0,121190.0,31.1247,31.1954,31.1034,31.1388,121190.0
2015-12-17 13:30:00,43.99,44.03,43.97,44.03,76405.0,31.1318,31.1601,31.1176,31.1601,76405.0
2015-12-17 13:40:00,44.03,44.08,43.99,44.06,132611.0,31.1601,31.1954,31.1318,31.1813,132611.0
2015-12-17 13:50:00,44.06,44.09,44.03,44.06,124761.0,31.1813,31.2025,31.1601,31.1813,124761.0
2015-12-17 14:00:00,44.06,44.13,44.03,44.1,135148.0,31.1813,31.2308,31.1601,31.2096,135148.0
2015-12-17 14:10:00,44.09,44.18,44.04,44.18,158565.0,31.2025,31.2662,31.1671,31.2662,158565.0
2015-12-17 14:20:00,44.18,44.2,44.09,44.11,118886.0,31.2662,31.2804,31.2025,31.2167,118886.0
2015-12-17 14:30:00,44.11,44.12,44.05,44.07,122151.0,31.2167,31.2238,31.1742,31.1884,122151.0
2015-12-17 14:40:00,44.06,44.07,43.94,43.94,123079.0,31.1813,31.1884,31.0964,31.0964,123079.0
2015-12-17 14:50:00,43.94,44.04,43.92,44.03,112430.0,31.0964,31.1671,31.0822,31.1601,112430.0
2015-12-17 15:00:00,44.03,44.06,43.96,44.04,150029.0,31.1601,31.1813,31.1105,31.1671,150029.0
2015-12-17 15:10:00,44.04,44.08,43.96,43.96,148133.0,31.1671,31.1954,31.1105,31.1105,148133.0
2015-12-17 15:20:00,43.97,44.03,43.92,43.99,172717.0,31.1176,31.1601,31.0822,31.1318,172717.0
2015-12-17 15:30:00,43.98,44.12,43.95,44.05,132458.0,31.1247,31.2238,31.1034,31.1742,132458.0
2015-12-17 15:40:00,44.04,44.07,43.97,43.98,277871.0,31.1671,31.1884,31.1176,31.1247,277871.0
2015-12-17 15:50:00,43.97,44.01,43.83,43.85,697119.0,31.1176,31.1459,31.0185,31.0327,697119.0
2015-12-18 09:30:00,43.54,43.58,43.12,43.17,1118569.0,30.8133,30.8416,30.5161,30.5514,1118569.0
2015-12-18 09:40:00,43.18,43.21,43.0,43.15,175731.0,30.5585,30.5797,30.4311,30.5373,175731.0
2015-12-18 09:50:00,43.16,43.32,43.1,43.3,209957.0,30.5444,30.6576,30.5019,30.6434,209957.0
2015-12-18 10:00:00,43.31,43.36,43.21,43.21,293052.0,30.6505,30.6859,30.5797,30.5797,293052.0
2015-12-18 10:10:00,43.22,43.28,43.14,43.17,87348.0,30.5868,30.6293,30.5302,30.5514,87348.0
2015-12-18 10:20:00,43.16,43.27,43.11,43.16,70364.0,30.5444,30.6222,30.509,30.5444,70364.0
2015-12-18 10:30:00,43.16,43.19,43.02,43.08,114040.0,30.5444,30.5656,30.4453,30.4877,114040.0
2015-12-18 10:40:00,43.08,43.2,43.06,43.15,375885.0,30.4877,30.5727,30.4736,30.5373,375885.0
2015-12-18 10:50:00,43.16,43.27,43.13,43.27,481790.0,30.5444,30.6222,30.5231,30.6222,481790.0
2015-12-18 11:00:00,43.28,43.36,43.23,43.29,318474.0,30.6293,30.6859,30.5939,30.6364,318474.0
2015-12-18 11:10:00,43.3,43.37,43.22,43.25,132014.0,30.6434,30.693,30.5868,30.6081,132014.0
2015-12-18 11:20:00,43.25,43.28,43.18,43.2,111971.0,30.6081,30.6293,30.5585,30.5727,111971.0
2015-12-18 11:30:00,43.2,43.22,43.13,43.21,105230.0,30.5727,30.5868,30.5231,30.5797,105230.0
2015-12-18 11:40:00,43.21,43.23,43.02,43.02,83771.0,30.5797,30.5939,30.4453,30.4453,83771.0
2015-12-18 11:50:00,43.02,43.05,42.94,42.96,88659.0,30.4453,30.4665,30.3887,30.4028,88659.0
2015-12-18 12:00:00,42.97,43.01,42.87,42.89,202884.0,30.4099,30.4382,30.3391,30.3533,202884.0
2015-12-18 12:10:00,42.9,42.94,42.81,42.83,165056.0,30.3604,30.3887,30.2967,30.3108,165056.0
2015-12-18 12:20:00,42.83,42.91,42.83,42.86,119244.0,30.3108,30.3674,30.3108,30.3321,119244.0
2015-12-18 12:30:00,42.86,42.86,42.71,42.75,134625.0,30.3321,30.3321,30.2259,30.2542,134625.0
2015-12-18 12:40:00,42.76,42.83,42.74,42.82,105025.0,30.2613,30.3108,30.2471,30.3037,105025.0
2015-12-18 12:50:00,42.81,42.82,42.71,42.76,191074.0,30.2967,30.3037,30.2259,30.2613,191074.0
2015-12-18 13:00:00,42.76,42.85,42.73,42.8,133409.0,30.2613,30.325,30.2401,30.2896,133409.0
2015-12-18 13:10:00,42.81,42.84,42.75,42.81,154431.0,30.2967,30.3179,30.2542,30.2967,154431.0
2015-12-18 13:20:00,42.82,42.83,42.78,42.8,173393.0,30.3037,30.3108,30.2754,30.2896,173393.0
2015-12-18 13:30:00,42.8,42.83,42.71,42.72,120174.0,30.2896,30.3108,30.2259,30.233,120174.0
2015-12-18 13:40:00,42.72,42.8,42.71,42.74,115652.0,30.233,30.2896,30.2259,30.2471,115652.0
2015-12-18 13:50:00,42.74,42.82,42.71,42.79,161142.0,30.2471,30.3037,30.2259,30.2825,161142.0
2015-12-18 14:00:00,42.79,42.9,42.79,42.89,189628.0,30.2825,30.3604,30.2825,30.3533,189628.0
2015-12-18 14:10:00,42.89,42.91,42.76,42.82,204489.0,30.3533,30.3674,30.2613,30.3037,204489.0
2015-12-18 14:20:00,42.83,42.94,42.82,42.91,164221.0,30.3108,30.3887,30.3037,30.3674,164221.0
2015-12-18 14:30:00,42.91,42.92,42.84,42.89,141949.0,30.3674,30.3745,30.3179,30.3533,141949.0
2015-12-18 14:40:00,42.89,42.89,42.7,42.72,154845.0,30.3533,30.3533,30.2188,30.233,154845.0
2015-12-18 14:50:00,42.72,42.75,42.66,42.66,138813.0,30.233,30.2542,30.1905,30.1905,138813.0
2015-12-18 15:00:00,42.67,42.75,42.67,42.73,230823.0,30.1976,30.2542,30.1976,30.2401,230823.0
2015-12-18 15:10:00,42.73,42.74,42.58,42.62,273779.0,30.2401,30.2471,30.1339,30.1622,273779.0
2015-12-18 15:20:00,42.63,42.69,42.55,42.6,489560.0,30.1693,30.2117,30.1127,30.148,489560.0
2015-12-18 15:30:00,42.6,42.71,42.59,42.66,337947.0,30.148,30.2259,30.141,30.1905,337947.0
2015-12-18 15:40:00,42.66,42.66,42.49,42.49,378253.0,30.1905,30.1905,30.0702,30.0702,378253.0
2015-12-18 15:50:00,42.5,42.55,42.35,42.36,1600712.0,30.0773,30.1127,29.9711,29.9782,1600712.0
2015-12-21 09:30:00,42.66,42.98,42.64,42.83,283483.0,30.1905,30.417,30.1764,30.3108,283483.0
2015-12-21 09:40:00,42.84,42.84,42.63,42.81,153597.0,30.3179,30.3179,30.1693,30.2967,153597.0
2015-12-21 09:50:00,42.79,42.79,42.63,42.64,112083.0,30.2825,30.2825,30.1693,30.1764,112083.0
2015-12-21 10:00:00,42.65,42.78,42.64,42.76,123905.0,30.1834,30.2754,30.1764,30.2613,123905.0
2015-12-21 10:10:00,42.75,42.78,42.68,42.7,84851.0,30.2542,30.2754,30.2047,30.2188,84851.0
2015-12-21 10:20:00,42.69,42.8,42.67,42.71,130359.0,30.2117,30.2896,30.1976,30.2259,130359.0
2015-12-21 10:30:00,42.72,42.77,42.7,42.72,111489.0,30.233,30.2684,30.2188,30.233,111489.0
2015-12-21 10:40:00,42.72,42.76,42.66,42.66,73334.0,30.233,30.2613,30.1905,30.1905,73334.0
2015-12-21 10:50:00,42.67,42.72,42.63,42.7,72587.0,30.1976,30.233,30.1693,30.2188,72587.0
2015-12-21 11:00:00,42.7,42.74,42.65,42.69,94997.0,30.2188,30.2471,30.1834,30.2117,94997.0
2015-12-21 11:10:00,42.68,42.69,42.52,42.57,132548.0,30.2047,30.2117,30.0914,30.1268,132548.0
2015-12-21 11:20:00,42.56,42.61,42.47,42.54,73155.0,30.1197,30.1551,30.056,30.1056,73155.0
2015-12-21 11:30:00,42.54,42.54,42.31,42.32,141246.0,30.1056,30.1056,29.9428,29.9499,141246.0
2015-12-21 11:40:00,42.33,42.39,42.22,42.23,188436.0,29.957,29.9994,29.8791,29.8862,188436.0
2015-12-21 11:50:00,42.23,42.32,42.21,42.3,82331.0,29.8862,29.9499,29.872,29.9357,82331.0
2015-12-21 12:00:00,42.3,42.34,42.27,42.29,102263.0,29.9357,29.964,29.9145,29.9287,102263.0
2015-12-21 12:10:00,42.3,42.34,42.22,42.25,81464.0,29.9357,29.964,29.8791,29.9004,81464.0
2015-12-21 12:20:00,42.25,42.27,42.18,42.22,108165.0,29.9004,29.9145,29.8508,29.8791,108165.0
2015-12-21 12:30:00,42.22,42.31,42.22,42.3,168595.0,29.8791,29.9428,29.8791,29.9357,168595.0
2015-12-21 12:40:00,42.3,42.38,42.3,42.38,95197.0,29.9357,29.9924,29.9357,29.9924,95197.0
2015-12-21 12:50:00,42.37,42.48,42.37,42.42,84456.0,29.9853,30.0631,29.9853,30.0207,84456.0
2015-12-21 13:00:00,42.42,42.48,42.41,42.42,41190.0,30.0207,30.0631,30.0136,30.0207,41190.0
2015-12-21 13:10:00,42.41,42.46,42.38,42.43,60609.0,30.0136,30.049,29.9924,30.0277,60609.0
2015-12-21 13:20:00,42.42,42.44,42.39,42.41,74388.0,30.0207,30.0348,29.9994,30.0136,74388.0
2015-12-21 13:30:00,42.42,42.53,42.42,42.5,112180.0,30.0207,30.0985,30.0207,30.0773,112180.0
2015-12-21 13:40:00,42.5,42.52,42.48,42.48,64454.0,30.0773,30.0914,30.0631,30.0631,64454.0
2015-12-21 13:50:00,42.48,42.5,42.41,42.42,45574.0,30.0631,30.0773,30.0136,30.0207,45574.0
2015-12-21 14:00:00,42.42,42.46,42.41,42.41,52431.0,30.0207,30.049,30.0136,30.0136,52431.0
2015-12-21 14:10:00,42.4,42.41,42.35,42.37,66604.0,30.0065,30.0136,29.9711,29.9853,66604.0
2015-12-21 14:20:00,42.37,42.39,42.3,42.32,89955.0,29.9853,29.9994,29.9357,29.9499,89955.0
2015-12-21 14:30:00,42.31,42.34,42.29,42.33,69810.0,29.9428,29.964,29.9287,29.957,69810.0
2015-12-21 14:40:00,42.33,42.33,42.26,42.27,86787.0,29.957,29.957,29.9074,29.9145,86787.0
2015-12-21 14:50:00,42.27,42.3,42.22,42.23,124170.0,29.9145,29.9357,29.8791,29.8862,124170.0
2015-12-21 15:00:00,42.23,42.31,42.19,42.21,161564.0,29.8862,29.9428,29.8579,29.872,161564.0
2015-12-21 15:10:00,42.21,42.25,42.17,42.19,77408.0,29.872,29.9004,29.8437,29.8579,77408.0
2015-12-21 15:20:00,42.19,42.24,42.16,42.24,149733.0,29.8579,29.8933,29.8367,29.8933,149733.0
2015-12-21 15:30:00,42.24,42.41,42.21,42.37,291574.0,29.8933,30.0136,29.872,29.9853,291574.0
2015-12-21 15:40:00,42.36,42.5,42.35,42.46,219187.0,29.9782,30.0773,29.9711,30.049,219187.0
2015-12-21 15:50:00,42.47,42.6,42.46,42.6,454881.0,30.056,30.148,30.049,30.148,454881.0
2015-12-22 09:30:00,42.91,42.92,42.47,42.5,174531.0,30.3674,30.3745,30.056,30.0773,174531.0
2015-12-22 09:40:00,42.5,42.5,42.31,42.35,129275.0,30.0773,30.0773,29.9428,29.9711,129275.0
2015-12-22 09:50:00,42.34,42.35,42.25,42.25,110857.0,29.964,29.9711,29.9004,29.9004,110857.0
2015-12-22 10:00:00,42.26,42.31,42.17,42.26,163527.0,29.9074,29.9428,29.8437,29.9074,163527.0
2015-12-22 10:10:00,42.26,42.33,42.17,42.26,107081.0,29.9074,29.957,29.8437,29.9074,107081.0
2015-12-22 10:20:00,42.25,42.42,42.25,42.39,80207.0,29.9004,30.0207,29.9004,29.9994,80207.0
2015-12-22 10:30:00,42.39,42.4,42.3,42.36,131172.0,29.9994,30.0065,29.9357,29.9782,131172.0
2015-12-22 10:40:00,42.36,42.38,42.3,42.36,85628.0,29.9782,29.9924,29.9357,29.9782,85628.0
2015-12-22 10:50:00,42.36,42.36,42.26,42.28,73701.0,29.9782,29.9782,29.9074,29.9216,73701.0
2015-12-22 11:00:00,42.28,42.35,42.27,42.34,83327.0,29.9216,29.9711,29.9145,29.964,83327.0
2015-12-22 11:10:00,42.33,42.38,42.29,42.31,80684.0,29.957,29.9924,29.9287,29.9428,80684.0
2015-12-22 11:20:00,42.31,42.34,42.22,42.25,65143.0,29.9428,29.964,29.8791,29.9004,65143.0
2015-12-22 11:30:00,42.25,42.4,42.25,42.4,90157.0,29.9004,30.0065,29.9004,30.0065,90157.0
2015-12-22 11:40:00,42.4,42.47,42.39,42.39,69956.0,30.0065,30.056,29.9994,29.9994,69956.0
2015-12-22 11:50:00,42.39,42.4,42.33,42.36,67425.0,29.9994,30.0065,29.957,29.9782,67425.0
2015-12-22 12:00:00,42.37,42.37,42.28,42.35,55496.0,29.9853,29.9853,29.9216,29.9711,55496.0
2015-12-22 12:10:00,42.34,42.4,42.3,42.38,46187.0,29.964,30.0065,29.9357,29.9924,46187.0
2015-12-22 12:20:00,42.38,42.38,42.34,42.36,68514.0,29.9924,29.9924,29.964,29.9782,68514.0
2015-12-22 12:30:00,42.35,42.46,42.35,42.43,48047.0,29.9711,30.049,29.9711,30.0277,48047.0
2015-12-22 12:40:00,42.43,42.46,42.4,42.41,103918.0,30.0277,30.049,30.0065,30.0136,103918.0
2015-12-22 12:50:00,42.4,42.54,42.4,42.54,138587.0,30.0065,30.1056,30.0065,30.1056,138587.0
2015-12-22 13:00:00,42.54,42.55,42.49,42.49,66316.0,30.1056,30.1127,30.0702,30.0702,66316.0
2015-12-22 13:10:00,42.49,42.51,42.44,42.5,59247.0,30.0702,30.0844,30.0348,30.0773,59247.0
2015-12-22 13:20:00,42.51,42.62,42.5,42.62,66555.0,30.0844,30.1622,30.0773,30.1622,66555.0
2015-12-22 13:30:00,42.61,42.61,42.52,42.54,54390.0,30.1551,30.1551,30.0914,30.1056,54390.0
2015-12-22 13:40:00,42.55,42.61,42.49,42.6,61841.0,30.1127,30.1551,30.0702,30.148,61841.0
2015-12-22 13:50:00,42.61,42.65,42.58,42.64,47748.0,30.1551,30.1834,30.1339,30.1764,47748.0
2015-12-22 14:00:00,42.65,42.68,42.64,42.66,66469.0,30.1834,30.2047,30.1764,30.1905,66469.0
2015-12-22 14:10:00,42.66,42.69,42.63,42.65,79059.0,30.1905,30.2117,30.1693,30.1834,79059.0
2015-12-22 14:20:00,42.66,42.67,42.6,42.6,78701.0,30.1905,30.1976,30.148,30.148,78701.0
2015-12-22 14:30:00,42.6,42.63,42.6,42.62,57784.0,30.148,30.1693,30.148,30.1622,57784.0
2015-12-22 14:40:00,42.62,42.66,42.6,42.62,54390.0,30.1622,30.1905,30.148,30.1622,54390.0
2015-12-22 14:50:00,42.62,42.7,42.61,42.7,71371.0,30.1622,30.2188,30.1551,30.2188,71371.0
2015-12-22 15:00:00,42.7,42.8,42.68,42.75,100152.0,30.2188,30.2896,30.2047,30.2542,100152.0
2015-12-22 15:10:00,42.75,42.8,42.71,42.8,100054.0,30.2542,30.2896,30.2259,30.2896,100054.0
2015-12-22 15:20:00,42.8,42.87,42.78,42.78,125153.0,30.2896,30.3391,30.2754,30.2754,125153.0
2015-12-22 15:30:00,42.78,42.84,42.77,42.8,141052.0,30.2754,30.3179,30.2684,30.2896,141052.0
2015-12-22 15:40:00,42.8,42.81,42.62,42.65,285696.0,30.2896,30.2967,30.1622,30.1834,285696.0
2015-12-22 15:50:00,42.64,42.72,42.63,42.71,754367.0,30.1764,30.233,30.1693,30.2259,754367.0
2015-12-23 09:30:00,43.09,43.1,42.87,42.98,178191.0,30.4948,30.5019,30.3391,30.417,178191.0
2015-12-23 09:40:00,42.97,43.07,42.93,43.07,235024.0,30.4099,30.4807,30.3816,30.4807,235024.0
2015-12-23 09:50:00,43.07,43.13,43.03,43.05,83884.0,30.4807,30.5231,30.4524,30.4665,83884.0
2015-12-23 10:00:00,43.05,43.07,42.99,43.0,140608.0,30.4665,30.4807,30.4241,30.4311,140608.0
2015-12-23 10:10:00,43.01,43.11,43.0,43.08,66421.0,30.4382,30.509,30.4311,30.4877,66421.0
2015-12-23 10:20:00,43.08,43.13,43.02,43.04,80429.0,30.4877,30.5231,30.4453,30.4594,80429.0
2015-12-23 10:30:00,43.04,43.13,43.03,43.13,75982.0,30.4594,30.5231,30.4524,30.5231,75982.0
2015-12-23 10:40:00,43.12,43.18,43.11,43.16,86233.0,30.5161,30.5585,30.509,30.5444,86233.0
2015-12-23 10:50:00,43.16,43.26,43.16,43.26,85399.0,30.5444,30.6151,30.5444,30.6151,85399.0
2015-12-23 11:00:00,43.26,43.26,43.17,43.2,62006.0,30.6151,30.6151,30.5514,30.5727,62006.0
2015-12-23 11:10:00,43.2,43.26,43.2,43.25,57230.0,30.5727,30.6151,30.5727,30.6081,57230.0
2015-12-23 11:20:00,43.26,43.26,43.2,43.24,77438.0,30.6151,30.6151,30.5727,30.601,77438.0
2015-12-23 11:30:00,43.25,43.27,43.21,43.23,78190.0,30.6081,30.6222,30.5797,30.5939,78190.0
2015-12-23 11:40:00,43.24,43.25,43.2,43.22,53896.0,30.601,30.6081,30.5727,30.5868,53896.0
2015-12-23 11:50:00,43.21,43.21,43.16,43.17,61940.0,30.5797,30.5797,30.5444,30.5514,61940.0
2015-12-23 12:00:00,43.17,43.26,43.17,43.25,90391.0,30.5514,30.6151,30.5514,30.6081,90391.0
2015-12-23 12:10:00,43.26,43.27,43.21,43.25,91964.0,30.6151,30.6222,30.5797,30.6081,91964.0
2015-12-23 12:20:00,43.26,43.35,43.26,43.3,105084.0,30.6151,30.6788,30.6151,30.6434,105084.0
2015-12-23 12:30:00,43.3,43.34,43.29,43.3,106137.0,30.6434,30.6717,30.6364,30.6434,106137.0
2015-12-23 12:40:00,43.3,43.3,43.25,43.27,100247.0,30.6434,30.6434,30.6081,30.6222,100247.0
2015-12-23 12:50:00,43.27,43.33,43.24,43.31,81315.0,30.6222,30.6647,30.601,30.6505,81315.0
2015-12-23 13:00:00,43.32,43.36,43.3,43.32,116857.0,30.6576,30.6859,30.6434,30.6576,116857.0
2015-12-23 13:10:00,43.31,43.33,43.28,43.32,71563.0,30.6505,30.6647,30.6293,30.6576,71563.0
2015-12-23 13:20:00,43.33,43.37,43.3,43.32,57932.0,30.6647,30.693,30.6434,30.6576,57932.0
2015-12-23 13:30:00,43.32,43.34,43.26,43.28,90766.0,30.6576,30.6717,30.6151,30.6293,90766.0
2015-12-23 13:40:00,43.27,43.35,43.27,43.3,99854.0,30.6222,30.6788,30.6222,30.6434,99854.0
2015-12-23 13:50:00,43.31,43.35,43.27,43.33,78070.0,30.6505,30.6788,30.6222,30.6647,78070.0
2015-12-23 14:00:00,43.33,43.36,43.31,43.34,63952.0,30.6647,30.6859,30.6505,30.6717,63952.0
2015-12-23 14:10:00,43.34,43.42,43.31,43.39,109101.0,30.6717,30.7284,30.6505,30.7071,109101.0
2015-12-23 14:20:00,43.39,43.43,43.36,43.4,91396.0,30.7071,30.7354,30.6859,30.7142,91396.0
2015-12-23 14:30:00,43.4,43.49,43.4,43.48,94168.0,30.7142,30.7779,30.7142,30.7708,94168.0
2015-12-23 14:40:00,43.48,43.49,43.4,43.45,80452.0,30.7708,30.7779,30.7142,30.7496,80452.0
2015-12-23 14:50:00,43.46,43.46,43.38,43.44,82840.0,30.7567,30.7567,30.7001,30.7425,82840.0
2015-12-23 15:00:00,43.44,43.45,43.4,43.41,78339.0,30.7425,30.7496,30.7142,30.7213,78339.0
2015-12-23 15:10:00,43.41,43.47,43.39,43.45,102253.0,30.7213,30.7637,30.7071,30.7496,102253.0
2015-12-23 15:20:00,43.44,43.48,43.42,43.45,135839.0,30.7425,30.7708,30.7284,30.7496,135839.0
2015-12-23 15:30:00,43.44,43.45,43.34,43.4,134818.0,30.7425,30.7496,30.6717,30.7142,134818.0
2015-12-23 15:40:00,43.4,43.45,43.37,43.42,205888.0,30.7142,30.7496,30.693,30.7284,205888.0
2015-12-23 15:50:00,43.42,43.49,43.39,43.46,480265.0,30.7284,30.7779,30.7071,30.7567,480265.0
2015-12-24 09:30:00,43.38,43.5,43.37,43.41,87509.0,30.7001,30.785,30.693,30.7213,87509.0
2015-12-24 09:40:00,43.4,43.46,43.37,43.41,75132.0,30.7142,30.7567,30.693,30.7213,75132.0
2015-12-24 09:50:00,43.41,43.47,43.41,43.41,42536.0,30.7213,30.7637,30.7213,30.7213,42536.0
2015-12-24 10:00:00,43.41,43.42,43.35,43.41,73664.0,30.7213,30.7284,30.6788,30.7213,73664.0
2015-12-24 10:10:00,43.41,43.52,43.41,43.51,47097.0,30.7213,30.7991,30.7213,30.7921,47097.0
2015-12-24 10:20:00,43.51,43.55,43.47,43.52,67222.0,30.7921,30.8204,30.7637,30.7991,67222.0
2015-12-24 10:30:00,43.51,43.53,43.47,43.49,68746.0,30.7921,30.8062,30.7637,30.7779,68746.0
2015-12-24 10:40:00,43.49,43.54,43.46,43.54,54709.0,30.7779,30.8133,30.7567,30.8133,54709.0
2015-12-24 10:50:00,43.54,43.54,43.51,43.52,85985.0,30.8133,30.8133,30.7921,30.7991,85985.0
2015-12-24 11:00:00,43.53,43.55,43.5,43.52,86644.0,30.8062,30.8204,30.785,30.7991,86644.0
2015-12-24 11:10:00,43.52,43.54,43.49,43.5,63966.0,30.7991,30.8133,30.7779,30.785,63966.0
2015-12-24 11:20:00,43.5,43.54,43.48,43.5,59458.0,30.785,30.8133,30.7708,30.785,59458.0
2015-12-24 11:30:00,43.51,43.52,43.46,43.5,70006.0,30.7921,30.7991,30.7567,30.785,70006.0
2015-12-24 11:40:00,43.5,43.54,43.5,43.54,122040.0,30.785,30.8133,30.785,30.8133,122040.0
2015-12-24 11:50:00,43.53,43.56,43.5,43.56,113982.0,30.8062,30.8274,30.785,30.8274,113982.0
2015-12-24 12:00:00,43.56,43.59,43.55,43.58,58695.0,30.8274,30.8487,30.8204,30.8416,58695.0
2015-12-24 12:10:00,43.58,43.58,43.53,43.56,58583.0,30.8416,30.8416,30.8062,30.8274,58583.0
2015-12-24 12:20:00,43.57,43.58,43.55,43.56,106253.0,30.8345,30.8416,30.8204,30.8274,106253.0
2015-12-24 12:30:00,43.56,43.59,43.55,43.58,197678.0,30.8274,30.8487,30.8204,30.8416,197678.0
2015-12-24 12:40:00,43.58,43.59,43.5,43.5,103628.0,30.8416,30.8487,30.785,30.785,103628.0
2015-12-24 12:50:00,43.49,43.5,43.39,43.4,162141.0,30.7779,30.785,30.7071,30.7142,162141.0
2015-12-28 09:30:00,43.24,43.35,43.04,43.05,100845.0,30.601,30.6788,30.4594,30.4665,100845.0
2015-12-28 09:40:00,43.06,43.09,42.98,43.0,132172.0,30.4736,30.4948,30.417,30.4311,132172.0
2015-12-28 09:50:00,43.0,43.07,42.98,43.03,124034.0,30.4311,30.4807,30.417,30.4524,124034.0
2015-12-28 10:00:00,43.02,43.03,42.83,42.89,204106.0,30.4453,30.4524,30.3108,30.3533,204106.0
2015-12-28 10:10:00,42.89,42.98,42.89,42.95,283238.0,30.3533,30.417,30.3533,30.3957,283238.0
2015-12-28 10:20:00,42.95,42.95,42.84,42.85,121882.0,30.3957,30.3957,30.3179,30.325,121882.0
2015-12-28 10:30:00,42.85,42.88,42.81,42.82,80614.0,30.325,30.3462,30.2967,30.3037,80614.0
2015-12-28 10:40:00,42.82,42.83,42.74,42.75,65114.0,30.3037,30.3108,30.2471,30.2542,65114.0
2015-12-28 10:50:00,42.74,42.85,42.73,42.85,149880.0,30.2471,30.325,30.2401,30.325,149880.0
2015-12-28 11:00:00,42.84,42.87,42.81,42.84,118543.0,30.3179,30.3391,30.2967,30.3179,118543.0
2015-12-28 11:10:00,42.84,42.89,42.83,42.83,112100.0,30.3179,30.3533,30.3108,30.3108,112100.0
2015-12-28 11:20:00,42.84,42.87,42.77,42.8,93392.0,30.3179,30.3391,30.2684,30.2896,93392.0
2015-12-28 11:30:00,42.8,42.85,42.78,42.83,89600.0,30.2896,30.325,30.2754,30.3108,89600.0
2015-12-28 11:40:00,42.82,42.86,42.8,42.8,67491.0,30.3037,30.3321,30.2896,30.2896,67491.0
2015-12-28 11:50:00,42.81,42.87,42.78,42.79,176873.0,30.2967,30.3391,30.2754,30.2825,176873.0
2015-12-28 12:00:00,42.8,42.86,42.79,42.83,106771.0,30.2896,30.3321,30.2825,30.3108,106771.0
2015-12-28 12:10:00,42.84,42.84,42.78,42.8,68160.0,30.3179,30.3179,30.2754,30.2896,68160.0
2015-12-28 12:20:00,42.8,42.8,42.75,42.79,58198.0,30.2896,30.2896,30.2542,30.2825,58198.0
2015-12-28 12:30:00,42.79,42.82,42.76,42.8,95555.0,30.2825,30.3037,30.2613,30.2896,95555.0
2015-12-28 12:40:00,42.8,42.89,42.77,42.88,58429.0,30.2896,30.3533,30.2684,30.3462,58429.0
2015-12-28 12:50:00,42.88,42.93,42.83,42.85,71840.0,30.3462,30.3816,30.3108,30.325,71840.0
2015-12-28 13:00:00,42.85,42.94,42.85,42.91,77749.0,30.325,30.3887,30.325,30.3674,77749.0
2015-12-28 13:10:00,42.91,43.02,42.89,43.02,73544.0,30.3674,30.4453,30.3533,30.4453,73544.0
2015-12-28 13:20:00,43.02,43.03,42.96,43.02,72943.0,30.4453,30.4524,30.4028,30.4453,72943.0
2015-12-28 13:30:00,43.02,43.09,43.02,43.03,68696.0,30.4453,30.4948,30.4453,30.4524,68696.0
2015-12-28 13:40:00,43.03,43.05,42.97,42.97,90508.0,30.4524,30.4665,30.4099,30.4099,90508.0
2015-12-28 13:50:00,42.97,43.03,42.95,42.97,82173.0,30.4099,30.4524,30.3957,30.4099,82173.0
2015-12-28 14:00:00,42.97,43.03,42.97,43.02,69857.0,30.4099,30.4524,30.4099,30.4453,69857.0
2015-12-28 14:10:00,43.03,43.05,42.99,43.04,71948.0,30.4524,30.4665,30.4241,30.4594,71948.0
2015-12-28 14:20:00,43.04,43.14,43.02,43.14,118344.0,30.4594,30.5302,30.4453,30.5302,118344.0
2015-12-28 14:30:00,43.14,43.15,43.09,43.09,125812.0,30.5302,30.5373,30.4948,30.4948,125812.0
2015-12-28 14:40:00,43.09,43.1,43.05,43.09,115082.0,30.4948,30.5019,30.4665,30.4948,115082.0
2015-12-28 14:50:00,43.1,43.12,43.08,43.1,103131.0,30.5019,30.5161,30.4877,30.5019,103131.0
2015-12-28 15:00:00,43.09,43.12,43.05,43.07,215869.0,30.4948,30.5161,30.4665,30.4807,215869.0
2015-12-28 15:10:00,43.08,43.08,43.0,43.0,139877.0,30.4877,30.4877,30.4311,30.4311,139877.0
2015-12-28 15:20:00,43.0,43.07,42.99,43.06,154662.0,30.4311,30.4807,30.4241,30.4736,154662.0
2015-12-28 15:30:00,43.06,43.11,43.04,43.07,229168.0,30.4736,30.509,30.4594,30.4807,229168.0
2015-12-28 15:40:00,43.07,43.07,43.03,43.04,262909.0,30.4807,30.4807,30.4524,30.4594,262909.0
2015-12-28 15:50:00,43.04,43.08,43.02,43.06,797043.0,30.4594,30.4877,30.4453,30.4736,797043.0
2015-12-29 09:30:00,43.15,43.32,43.1,43.25,190241.0,30.7162,30.8372,30.6806,30.7874,190241.0
2015-12-29 09:40:00,43.25,43.32,43.22,43.29,158970.0,30.7874,30.8372,30.766,30.8159,158970.0
2015-12-29 09:50:00,43.3,43.37,43.3,43.37,66253.0,30.823,30.8728,30.823,30.8728,66253.0
2015-12-29 10:00:00,43.37,43.4,43.36,43.39,63501.0,30.8728,30.8942,30.8657,30.8871,63501.0
2015-12-29 10:10:00,43.39,43.42,43.33,43.37,83086.0,30.8871,30.9084,30.8443,30.8728,83086.0
2015-12-29 10:20:00,43.36,43.43,43.35,43.42,114466.0,30.8657,30.9155,30.8586,30.9084,114466.0
2015-12-29 10:30:00,43.42,43.44,43.32,43.33,85238.0,30.9084,30.9227,30.8372,30.8443,85238.0
2015-12-29 10:40:00,43.33,43.37,43.33,43.36,89970.0,30.8443,30.8728,30.8443,30.8657,89970.0
2015-12-29 10:50:00,43.35,43.37,43.24,43.24,133870.0,30.8586,30.8728,30.7803,30.7803,133870.0
2015-12-29 11:00:00,43.24,43.29,43.23,43.24,78700.0,30.7803,30.8159,30.7732,30.7803,78700.0
2015-12-29 11:10:00,43.23,43.27,43.21,43.27,92511.0,30.7732,30.8016,30.7589,30.8016,92511.0
2015-12-29 11:20:00,43.28,43.31,43.24,43.28,75197.0,30.8088,30.8301,30.7803,30.8088,75197.0
2015-12-29 11:30:00,43.27,43.29,43.23,43.24,103360.0,30.8016,30.8159,30.7732,30.7803,103360.0
2015-12-29 11:40:00,43.24,43.25,43.17,43.17,78249.0,30.7803,30.7874,30.7305,30.7305,78249.0
2015-12-29 11:50:00,43.18,43.23,43.14,43.23,68626.0,30.7376,30.7732,30.7091,30.7732,68626.0
2015-12-29 12:00:00,43.23,43.25,43.19,43.2,59218.0,30.7732,30.7874,30.7447,30.7518,59218.0
2015-12-29 12:10:00,43.2,43.25,43.18,43.24,49991.0,30.7518,30.7874,30.7376,30.7803,49991.0
2015-12-29 12:20:00,43.24,43.29,43.23,43.25,131441.0,30.7803,30.8159,30.7732,30.7874,131441.0
2015-12-29 12:30:00,43.25,43.27,43.23,43.26,44254.0,30.7874,30.8016,30.7732,30.7945,44254.0
2015-12-29 12:40:00,43.26,43.3,43.23,43.24,63570.0,30.7945,30.823,30.7732,30.7803,63570.0
2015-12-29 12:50:00,43.23,43.31,43.23,43.3,43391.0,30.7732,30.8301,30.7732,30.823,43391.0
2015-12-29 13:00:00,43.3,43.34,43.29,43.32,80286.0,30.823,30.8515,30.8159,30.8372,80286.0
2015-12-29 13:10:00,43.33,43.44,43.32,43.44,172247.0,30.8443,30.9227,30.8372,30.9227,172247.0
2015-12-29 13:20:00,43.44,43.47,43.42,43.47,104382.0,30.9227,30.944,30.9084,30.944,104382.0
2015-12-29 13:30:00,43.47,43.49,43.45,43.47,137944.0,30.944,30.9582,30.9298,30.944,137944.0
2015-12-29 13:40:00,43.48,43.54,43.47,43.52,103325.0,30.9511,30.9938,30.944,30.9796,103325.0
2015-12-29 13:50:00,43.53,43.56,43.5,43.51,74541.0,30.9867,31.0081,30.9654,30.9725,74541.0
2015-12-29 14:00:00,43.5,43.52,43.47,43.48,73003.0,30.9654,30.9796,30.944,30.9511,73003.0
2015-12-29 14:10:00,43.48,43.49,43.43,43.45,54344.0,30.9511,30.9582,30.9155,30.9298,54344.0
2015-12-29 14:20:00,43.46,43.49,43.44,43.48,55615.0,30.9369,30.9582,30.9227,30.9511,55615.0
2015-12-29 14:30:00,43.49,43.49,43.42,43.45,108103.0,30.9582,30.9582,30.9084,30.9298,108103.0
2015-12-29 14:40:00,43.44,43.5,43.43,43.5,91639.0,30.9227,30.9654,30.9155,30.9654,91639.0
2015-12-29 14:50:00,43.5,43.6,43.49,43.58,172195.0,30.9654,31.0365,30.9582,31.0223,172195.0
2015-12-29 15:00:00,43.58,43.61,43.55,43.59,135219.0,31.0223,31.0437,31.001,31.0294,135219.0
2015-12-29 15:10:00,43.59,43.6,43.54,43.55,111919.0,31.0294,31.0365,30.9938,31.001,111919.0
2015-12-29 15:20:00,43.55,43.6,43.52,43.59,110275.0,31.001,31.0365,30.9796,31.0294,110275.0
2015-12-29 15:30:00,43.6,43.6,43.49,43.49,144778.0,31.0365,31.0365,30.9582,30.9582,144778.0
2015-12-29 15:40:00,43.49,43.54,43.45,43.53,226637.0,30.9582,30.9938,30.9298,30.9867,226637.0
2015-12-29 15:50:00,43.54,43.55,43.5,43.52,412572.0,30.9938,31.001,30.9654,30.9796,412572.0
2015-12-30 09:30:00,43.37,43.51,43.07,43.11,190780.0,30.8728,30.9725,30.6593,30.6877,190780.0
2015-12-30 09:40:00,43.11,43.12,43.05,43.11,103160.0,30.6877,30.6949,30.645,30.6877,103160.0
2015-12-30 09:50:00,43.11,43.19,43.08,43.18,85336.0,30.6877,30.7447,30.6664,30.7376,85336.0
2015-12-30 10:00:00,43.18,43.22,43.17,43.19,110866.0,30.7376,30.766,30.7305,30.7447,110866.0
2015-12-30 10:10:00,43.18,43.2,43.13,43.16,110384.0,30.7376,30.7518,30.702,30.7233,110384.0
2015-12-30 10:20:00,43.16,43.16,43.04,43.04,73901.0,30.7233,30.7233,30.6379,30.6379,73901.0
2015-12-30 10:30:00,43.04,43.08,43.02,43.02,72095.0,30.6379,30.6664,30.6237,30.6237,72095.0
2015-12-30 10:40:00,43.02,43.08,43.01,43.04,86558.0,30.6237,30.6664,30.6166,30.6379,86558.0
2015-12-30 10:50:00,43.05,43.14,43.04,43.11,53569.0,30.645,30.7091,30.6379,30.6877,53569.0
2015-12-30 11:00:00,43.11,43.18,43.11,43.13,114203.0,30.6877,30.7376,30.6877,30.702,114203.0
2015-12-30 11:10:00,43.13,43.16,43.1,43.12,113280.0,30.702,30.7233,30.6806,30.6949,113280.0
2015-12-30 11:20:00,43.12,43.18,43.12,43.18,90055.0,30.6949,30.7376,30.6949,30.7376,90055.0
2015-12-30 11:30:00,43.17,43.18,43.08,43.08,57647.0,30.7305,30.7376,30.6664,30.6664,57647.0
2015-12-30 11:40:00,43.08,43.1,43.05,43.07,83545.0,30.6664,30.6806,30.645,30.6593,83545.0
2015-12-30 11:50:00,43.07,43.13,43.06,43.09,62184.0,30.6593,30.702,30.6521,30.6735,62184.0
2015-12-30 12:00:00,43.09,43.11,43.06,43.11,56022.0,30.6735,30.6877,30.6521,30.6877,56022.0
2015-12-30 12:10:00,43.12,43.12,43.04,43.07,59485.0,30.6949,30.6949,30.6379,30.6593,59485.0
2015-12-30 12:20:00,43.07,43.09,43.03,43.04,53599.0,30.6593,30.6735,30.6308,30.6379,53599.0
2015-12-30 12:30:00,43.04,43.05,43.01,43.02,60607.0,30.6379,30.645,30.6166,30.6237,60607.0
2015-12-30 12:40:00,43.03,43.07,43.0,43.07,61312.0,30.6308,30.6593,30.6094,30.6593,61312.0
2015-12-30 12:50:00,43.07,43.1,43.03,43.09,90295.0,30.6593,30.6806,30.6308,30.6735,90295.0
2015-12-30 13:00:00,43.09,43.12,43.03,43.04,71911.0,30.6735,30.6949,30.6308,30.6379,71911.0
2015-12-30 13:10:00,43.04,43.06,43.02,43.03,39059.0,30.6379,30.6521,30.6237,30.6308,39059.0
2015-12-30 13:20:00,43.03,43.05,42.99,43.04,78788.0,30.6308,30.645,30.6023,30.6379,78788.0
2015-12-30 13:30:00,43.05,43.11,43.03,43.1,158443.0,30.645,30.6877,30.6308,30.6806,158443.0
2015-12-30 13:40:00,43.09,43.15,43.08,43.12,144743.0,30.6735,30.7162,30.6664,30.6949,144743.0
2015-12-30 13:50:00,43.12,43.17,43.1,43.13,111095.0,30.6949,30.7305,30.6806,30.702,111095.0
2015-12-30 14:00:00,43.13,43.18,43.13,43.15,89862.0,30.702,30.7376,30.702,30.7162,89862.0
2015-12-30 14:10:00,43.14,43.19,43.13,43.16,89609.0,30.7091,30.7447,30.702,30.7233,89609.0
2015-12-30 14:20:00,43.16,43.19,43.15,43.19,106466.0,30.7233,30.7447,30.7162,30.7447,106466.0
2015-12-30 14:30:00,43.18,43.2,43.15,43.17,83284.0,30.7376,30.7518,30.7162,30.7305,83284.0
2015-12-30 14:40:00,43.16,43.22,43.15,43.2,103763.0,30.7233,30.766,30.7162,30.7518,103763.0
2015-12-30 14:50:00,43.2,43.2,43.16,43.18,78978.0,30.7518,30.7518,30.7233,30.7376,78978.0
2015-12-30 15:00:00,43.19,43.19,43.16,43.17,120878.0,30.7447,30.7447,30.7233,30.7305,120878.0
2015-12-30 15:10:00,43.18,43.19,43.13,43.19,126412.0,30.7376,30.7447,30.702,30.7447,126412.0
2015-12-30 15:20:00,43.19,43.19,43.16,43.16,89839.0,30.7447,30.7447,30.7233,30.7233,89839.0
2015-12-30 15:30:00,43.16,43.17,42.97,43.07,251781.0,30.7233,30.7305,30.5881,30.6593,251781.0
2015-12-30 15:40:00,43.06,43.15,43.04,43.11,188819.0,30.6521,30.7162,30.6379,30.6877,188819.0
2015-12-30 15:50:00,43.1,43.11,42.99,43.0,404272.0,30.6806,30.6877,30.6023,30.6094,404272.0
2015-12-31 09:30:00,42.79,42.87,42.76,42.84,75104.0,30.4599,30.5169,30.4386,30.4955,75104.0
2015-12-31 09:40:00,42.84,42.92,42.76,42.87,56118.0,30.4955,30.5525,30.4386,30.5169,56118.0
2015-12-31 09:50:00,42.87,42.95,42.8,42.93,113214.0,30.5169,30.5738,30.4671,30.5596,113214.0
2015-12-31 10:00:00,42.93,42.95,42.82,42.85,81555.0,30.5596,30.5738,30.4813,30.5027,81555.0
2015-12-31 10:10:00,42.84,42.87,42.82,42.83,49990.0,30.4955,30.5169,30.4813,30.4884,49990.0
2015-12-31 10:20:00,42.83,42.83,42.75,42.76,41888.0,30.4884,30.4884,30.4315,30.4386,41888.0
2015-12-31 10:30:00,42.77,42.77,42.66,42.74,100012.0,30.4457,30.4457,30.3674,30.4244,100012.0
2015-12-31 10:40:00,42.73,42.78,42.69,42.77,103285.0,30.4172,30.4528,30.3888,30.4457,103285.0
2015-12-31 10:50:00,42.77,42.83,42.77,42.83,40800.0,30.4457,30.4884,30.4457,30.4884,40800.0
2015-12-31 11:00:00,42.83,42.89,42.81,42.88,75153.0,30.4884,30.5311,30.4742,30.524,75153.0
2015-12-31 11:10:00,42.88,42.92,42.87,42.89,83735.0,30.524,30.5525,30.5169,30.5311,83735.0
2015-12-31 11:20:00,42.9,42.91,42.86,42.89,75342.0,30.5383,30.5454,30.5098,30.5311,75342.0
2015-12-31 11:30:00,42.88,42.93,42.85,42.91,79670.0,30.524,30.5596,30.5027,30.5454,79670.0
2015-12-31 11:40:00,42.91,43.03,42.9,43.01,122273.0,30.5454,30.6308,30.5383,30.6166,122273.0
2015-12-31 11:50:00,43.02,43.08,42.96,43.05,51303.0,30.6237,30.6664,30.581,30.645,51303.0
2015-12-31 12:00:00,43.07,43.1,43.02,43.09,103405.0,30.6593,30.6806,30.6237,30.6735,103405.0
2015-12-31 12:10:00,43.1,43.11,43.03,43.07,92742.0,30.6806,30.6877,30.6308,30.6593,92742.0
2015-12-31 12:20:00,43.07,43.13,43.05,43.11,43170.0,30.6593,30.702,30.645,30.6877,43170.0
2015-12-31 12:30:00,43.11,43.12,43.06,43.08,29896.0,30.6877,30.6949,30.6521,30.6664,29896.0
2015-12-31 12:40:00,43.08,43.11,43.05,43.09,63618.0,30.6664,30.6877,30.645,30.6735,63618.0
2015-12-31 12:50:00,43.09,43.1,43.03,43.04,55643.0,30.6735,30.6806,30.6308,30.6379,55643.0
2015-12-31 13:00:00,43.03,43.07,42.92,42.93,41047.0,30.6308,30.6593,30.5525,30.5596,41047.0
2015-12-31 13:10:00,42.93,43.07,42.92,43.05,241485.0,30.5596,30.6593,30.5525,30.645,241485.0
2015-12-31 13:20:00,43.06,43.1,43.05,43.07,45442.0,30.6521,30.6806,30.645,30.6593,45442.0
2015-12-31 13:30:00,43.07,43.09,43.04,43.04,36701.0,30.6593,30.6735,30.6379,30.6379,36701.0
2015-12-31 13:40:00,43.05,43.14,43.05,43.12,31262.0,30.645,30.7091,30.645,30.6949,31262.0
2015-12-31 13:50:00,43.12,43.14,43.09,43.13,55937.0,30.6949,30.7091,30.6735,30.702,55937.0
2015-12-31 14:00:00,43.13,43.14,43.05,43.06,30441.0,30.702,30.7091,30.645,30.6521,30441.0
2015-12-31 14:10:00,43.06,43.11,43.06,43.07,34552.0,30.6521,30.6877,30.6521,30.6593,34552.0
2015-12-31 14:20:00,43.08,43.08,42.93,42.95,68551.0,30.6664,30.6664,30.5596,30.5738,68551.0
2015-12-31 14:30:00,42.96,42.96,42.86,42.88,47515.0,30.581,30.581,30.5098,30.524,47515.0
2015-12-31 14:40:00,42.89,42.93,42.88,42.93,52743.0,30.5311,30.5596,30.524,30.5596,52743.0
2015-12-31 14:50:00,42.93,42.94,42.89,42.9,40900.0,30.5596,30.5667,30.5311,30.5383,40900.0
2015-12-31 15:00:00,42.9,42.92,42.87,42.88,57367.0,30.5383,30.5525,30.5169,30.524,57367.0
2015-12-31 15:10:00,42.88,42.95,42.86,42.94,88601.0,30.524,30.5738,30.5098,30.5667,88601.0
2015-12-31 15:20:00,42.93,42.95,42.86,42.88,71418.0,30.5596,30.5738,30.5098,30.524,71418.0
2015-12-31 15:30:00,42.88,42.94,42.86,42.91,133483.0,30.524,30.5667,30.5098,30.5454,133483.0
2015-12-31 15:40:00,42.91,42.91,42.82,42.84,185027.0,30.5454,30.5454,30.4813,30.4955,185027.0
2015-12-31 15:50:00,42.84,42.84,42.65,42.65,544662.0,30.4955,30.4955,30.3603,30.3603,544662.0
2016-01-04 09:30:00,41.75,41.82,41.45,41.55,286056.0,29.7196,29.7695,29.5061,29.5773,286056.0
2016-01-04 09:40:00,41.54,41.55,41.33,41.5,137038.0,29.5701,29.5773,29.4207,29.5417,137038.0
2016-01-04 09:50:00,41.5,41.77,41.49,41.66,227825.0,29.5417,29.7339,29.5345,29.6556,227825.0
2016-01-04 10:00:00,41.65,41.65,41.4,41.48,286376.0,29.6484,29.6484,29.4705,29.5274,286376.0
2016-01-04 10:10:00,41.49,41.61,41.44,41.6,171925.0,29.5345,29.62,29.499,29.6129,171925.0
2016-01-04 10:20:00,41.61,41.69,41.52,41.55,162261.0,29.62,29.6769,29.5559,29.5773,162261.0
2016-01-04 10:30:00,41.56,41.59,41.48,41.52,125658.0,29.5844,29.6057,29.5274,29.5559,125658.0
2016-01-04 10:40:00,41.52,41.54,41.44,41.49,239427.0,29.5559,29.5701,29.499,29.5345,239427.0
2016-01-04 10:50:00,41.49,41.5,41.29,41.3,153203.0,29.5345,29.5417,29.3922,29.3993,153203.0
2016-01-04 11:00:00,41.31,41.31,41.22,41.25,196692.0,29.4064,29.4064,29.3423,29.3637,196692.0
2016-01-04 11:10:00,41.24,41.27,41.17,41.22,154541.0,29.3566,29.3779,29.3068,29.3423,154541.0
2016-01-04 11:20:00,41.22,41.31,41.19,41.31,152304.0,29.3423,29.4064,29.321,29.4064,152304.0
2016-01-04 11:30:00,41.3,41.46,41.3,41.46,161010.0,29.3993,29.5132,29.3993,29.5132,161010.0
2016-01-04 11:40:00,41.46,41.52,41.44,41.49,123641.0,29.5132,29.5559,29.499,29.5345,123641.0
2016-01-04 11:50:00,41.5,41.54,41.4,41.44,86566.0,29.5417,29.5701,29.4705,29.499,86566.0
2016-01-04 12:00:00,41.43,41.45,41.36,41.39,102722.0,29.4918,29.5061,29.442,29.4634,102722.0
2016-01-04 12:10:00,41.39,41.39,41.32,41.33,76507.0,29.4634,29.4634,29.4135,29.4207,76507.0
2016-01-04 12:20:00,41.33,41.39,41.3,41.35,87237.0,29.4207,29.4634,29.3993,29.4349,87237.0
2016-01-04 12:30:00,41.34,41.38,41.28,41.35,78657.0,29.4278,29.4562,29.3851,29.4349,78657.0
2016-01-04 12:40:00,41.35,41.46,41.31,41.38,102449.0,29.4349,29.5132,29.4064,29.4562,102449.0
2016-01-04 12:50:00,41.38,41.44,41.36,41.39,131924.0,29.4562,29.499,29.442,29.4634,131924.0
2016-01-04 13:00:00,41.38,41.5,41.32,41.49,199879.0,29.4562,29.5417,29.4135,29.5345,199879.0
2016-01-04 13:10:00,41.49,41.57,41.4,41.41,151308.0,29.5345,29.5915,29.4705,29.4776,151308.0
2016-01-04 13:20:00,41.42,41.43,41.35,41.41,93790.0,29.4847,29.4918,29.4349,29.4776,93790.0
2016-01-04 13:30:00,41.4,41.41,41.32,41.34,82723.0,29.4705,29.4776,29.4135,29.4278,82723.0
2016-01-04 13:40:00,41.35,41.4,41.31,41.38,181446.0,29.4349,29.4705,29.4064,29.4562,181446.0
2016-01-04 13:50:00,41.37,41.42,41.34,41.35,80169.0,29.4491,29.4847,29.4278,29.4349,80169.0
2016-01-04 14:00:00,41.35,41.35,41.26,41.33,105566.0,29.4349,29.4349,29.3708,29.4207,105566.0
2016-01-04 14:10:00,41.33,41.33,41.23,41.32,245890.0,29.4207,29.4207,29.3495,29.4135,245890.0
2016-01-04 14:20:00,41.33,41.4,41.28,41.28,168247.0,29.4207,29.4705,29.3851,29.3851,168247.0
2016-01-04 14:30:00,41.28,41.3,41.18,41.24,259796.0,29.3851,29.3993,29.3139,29.3566,259796.0
2016-01-04 14:40:00,41.25,41.3,41.23,41.29,115699.0,29.3637,29.3993,29.3495,29.3922,115699.0
2016-01-04 14:50:00,41.28,41.29,41.2,41.26,125688.0,29.3851,29.3922,29.3281,29.3708,125688.0
2016-01-04 15:00:00,41.27,41.28,41.15,41.24,218919.0,29.3779,29.3851,29.2925,29.3566,218919.0
2016-01-04 15:10:00,41.24,41.27,41.17,41.18,182650.0,29.3566,29.3779,29.3068,29.3139,182650.0
2016-01-04 15:20:00,41.17,41.2,41.11,41.18,206685.0,29.3068,29.3281,29.264,29.3139,206685.0
2016-01-04 15:30:00,41.18,41.23,41.17,41.23,251400.0,29.3139,29.3495,29.3068,29.3495,251400.0
2016-01-04 15:40:00,41.24,41.47,41.23,41.46,346488.0,29.3566,29.5203,29.3495,29.5132,346488.0
2016-01-04 15:50:00,41.46,41.52,41.39,41.51,737332.0,29.5132,29.5559,29.4634,29.5488,737332.0
2016-01-05 09:30:00,41.47,41.71,41.44,41.66,180764.0,29.5203,29.6912,29.499,29.6556,180764.0
2016-01-05 09:40:00,41.66,41.72,41.54,41.67,233174.0,29.6556,29.6983,29.5701,29.6627,233174.0
2016-01-05 09:50:00,41.67,41.68,41.52,41.52,107212.0,29.6627,29.6698,29.5559,29.5559,107212.0
2016-01-05 10:00:00,41.52,41.53,41.43,41.43,146552.0,29.5559,29.563,29.4918,29.4918,146552.0
2016-01-05 10:10:00,41.43,41.49,41.39,41.42,426996.0,29.4918,29.5345,29.4634,29.4847,426996.0
2016-01-05 10:20:00,41.42,41.43,41.33,41.34,191420.0,29.4847,29.4918,29.4207,29.4278,191420.0
2016-01-05 10:30:00,41.33,41.4,41.29,41.4,314529.0,29.4207,29.4705,29.3922,29.4705,314529.0
2016-01-05 10:40:00,41.39,41.49,41.39,41.45,122234.0,29.4634,29.5345,29.4634,29.5061,122234.0
2016-01-05 10:50:00,41.45,41.52,41.43,41.5,126493.0,29.5061,29.5559,29.4918,29.5417,126493.0
2016-01-05 11:00:00,41.5,41.51,41.44,41.45,111898.0,29.5417,29.5488,29.499,29.5061,111898.0
2016-01-05 11:10:00,41.45,41.45,41.3,41.3,110112.0,29.5061,29.5061,29.3993,29.3993,110112.0
2016-01-05 11:20:00,41.3,41.37,41.3,41.34,76655.0,29.3993,29.4491,29.3993,29.4278,76655.0
2016-01-05 11:30:00,41.34,41.46,41.33,41.39,102771.0,29.4278,29.5132,29.4207,29.4634,102771.0
2016-01-05 11:40:00,41.38,41.47,41.35,41.46,167791.0,29.4562,29.5203,29.4349,29.5132,167791.0
2016-01-05 11:50:00,41.45,41.48,41.37,41.4,190954.0,29.5061,29.5274,29.4491,29.4705,190954.0
2016-01-05 12:00:00,41.39,41.39,41.28,41.3,54203.0,29.4634,29.4634,29.3851,29.3993,54203.0
2016-01-05 12:10:00,41.31,41.31,41.19,41.27,88339.0,29.4064,29.4064,29.321,29.3779,88339.0
2016-01-05 12:20:00,41.26,41.32,41.25,41.3,70224.0,29.3708,29.4135,29.3637,29.3993,70224.0
2016-01-05 12:30:00,41.3,41.33,41.26,41.32,70284.0,29.3993,29.4207,29.3708,29.4135,70284.0
2016-01-05 12:40:00,41.31,41.35,41.28,41.34,60329.0,29.4064,29.4349,29.3851,29.4278,60329.0
2016-01-05 12:50:00,41.34,41.47,41.31,41.47,133948.0,29.4278,29.5203,29.4064,29.5203,133948.0
2016-01-05 13:00:00,41.46,41.59,41.45,41.53,193630.0,29.5132,29.6057,29.5061,29.563,193630.0
2016-01-05 13:10:00,41.54,41.6,41.5,41.5,97791.0,29.5701,29.6129,29.5417,29.5417,97791.0
2016-01-05 13:20:00,41.5,41.54,41.47,41.53,108741.0,29.5417,29.5701,29.5203,29.563,108741.0
2016-01-05 13:30:00,41.53,41.55,41.51,41.54,88621.0,29.563,29.5773,29.5488,29.5701,88621.0
2016-01-05 13:40:00,41.54,41.69,41.53,41.66,113916.0,29.5701,29.6769,29.563,29.6556,113916.0
2016-01-05 13:50:00,41.66,41.72,41.63,41.64,85630.0,29.6556,29.6983,29.6342,29.6413,85630.0
2016-01-05 14:00:00,41.64,41.65,41.56,41.59,127305.0,29.6413,29.6484,29.5844,29.6057,127305.0
2016-01-05 14:10:00,41.59,41.65,41.58,41.63,83866.0,29.6057,29.6484,29.5986,29.6342,83866.0
2016-01-05 14:20:00,41.63,41.71,41.63,41.67,83384.0,29.6342,29.6912,29.6342,29.6627,83384.0
2016-01-05 14:30:00,41.66,41.68,41.62,41.65,146978.0,29.6556,29.6698,29.6271,29.6484,146978.0
2016-01-05 14:40:00,41.64,41.66,41.62,41.66,192571.0,29.6413,29.6556,29.6271,29.6556,192571.0
2016-01-05 14:50:00,41.66,41.69,41.61,41.64,78823.0,29.6556,29.6769,29.62,29.6413,78823.0
2016-01-05 15:00:00,41.64,41.64,41.54,41.58,112413.0,29.6413,29.6413,29.5701,29.5986,112413.0
2016-01-05 15:10:00,41.58,41.64,41.52,41.54,110841.0,29.5986,29.6413,29.5559,29.5701,110841.0
2016-01-05 15:20:00,41.54,41.6,41.46,41.58,152905.0,29.5701,29.6129,29.5132,29.5986,152905.0
2016-01-05 15:30:00,41.58,41.61,41.52,41.58,305172.0,29.5986,29.62,29.5559,29.5986,305172.0
2016-01-05 15:40:00,41.58,41.68,41.58,41.65,244505.0,29.5986,29.6698,29.5986,29.6484,244505.0
2016-01-05 15:50:00,41.65,41.68,41.6,41.68,689822.0,29.6484,29.6698,29.6129,29.6698,689822.0
2016-01-06 09:30:00,41.04,41.1,40.81,40.99,171696.0,29.2142,29.2569,29.0505,29.1786,171696.0
2016-01-06 09:40:00,40.99,41.12,40.9,41.12,183226.0,29.1786,29.2712,29.1146,29.2712,183226.0
2016-01-06 09:50:00,41.11,41.22,41.06,41.16,109857.0,29.264,29.3423,29.2285,29.2996,109857.0
2016-01-06 10:00:00,41.16,41.2,41.09,41.18,122126.0,29.2996,29.3281,29.2498,29.3139,122126.0
2016-01-06 10:10:00,41.18,41.21,41.1,41.13,96825.0,29.3139,29.3352,29.2569,29.2783,96825.0
2016-01-06 10:20:00,41.14,41.27,41.14,41.27,95388.0,29.2854,29.3779,29.2854,29.3779,95388.0
2016-01-06 10:30:00,41.26,41.27,41.12,41.16,215406.0,29.3708,29.3779,29.2712,29.2996,215406.0
2016-01-06 10:40:00,41.15,41.25,41.14,41.25,184000.0,29.2925,29.3637,29.2854,29.3637,184000.0
2016-01-06 10:50:00,41.25,41.32,41.21,41.32,183701.0,29.3637,29.4135,29.3352,29.4135,183701.0
2016-01-06 11:00:00,41.31,41.47,41.31,41.41,156390.0,29.4064,29.5203,29.4064,29.4776,156390.0
2016-01-06 11:10:00,41.41,41.48,41.35,41.47,116845.0,29.4776,29.5274,29.4349,29.5203,116845.0
2016-01-06 11:20:00,41.48,41.57,41.45,41.46,152393.0,29.5274,29.5915,29.5061,29.5132,152393.0
2016-01-06 11:30:00,41.46,41.47,41.4,41.42,134054.0,29.5132,29.5203,29.4705,29.4847,134054.0
2016-01-06 11:40:00,41.42,41.45,41.32,41.33,104776.0,29.4847,29.5061,29.4135,29.4207,104776.0
2016-01-06 11:50:00,41.33,41.35,41.21,41.23,104573.0,29.4207,29.4349,29.3352,29.3495,104573.0
2016-01-06 12:00:00,41.23,41.24,41.15,41.18,114727.0,29.3495,29.3566,29.2925,29.3139,114727.0
2016-01-06 12:10:00,41.17,41.25,41.16,41.23,36077.0,29.3068,29.3637,29.2996,29.3495,36077.0
2016-01-06 12:20:00,41.22,41.29,41.19,41.26,170702.0,29.3423,29.3922,29.321,29.3708,170702.0
2016-01-06 12:30:00,41.25,41.45,41.24,41.38,122431.0,29.3637,29.5061,29.3566,29.4562,122431.0
2016-01-06 12:40:00,41.38,41.39,41.27,41.29,91779.0,29.4562,29.4634,29.3779,29.3922,91779.0
2016-01-06 12:50:00,41.29,41.31,41.28,41.28,82695.0,29.3922,29.4064,29.3851,29.3851,82695.0
2016-01-06 13:00:00,41.27,41.3,41.24,41.29,87203.0,29.3779,29.3993,29.3566,29.3922,87203.0
2016-01-06 13:10:00,41.3,41.31,41.18,41.21,77082.0,29.3993,29.4064,29.3139,29.3352,77082.0
2016-01-06 13:20:00,41.2,41.29,41.19,41.27,59808.0,29.3281,29.3922,29.321,29.3779,59808.0
2016-01-06 13:30:00,41.28,41.3,41.23,41.28,44844.0,29.3851,29.3993,29.3495,29.3851,44844.0
2016-01-06 13:40:00,41.29,41.31,41.21,41.23,44710.0,29.3922,29.4064,29.3352,29.3495,44710.0
2016-01-06 13:50:00,41.22,41.28,41.21,41.22,43016.0,29.3423,29.3851,29.3352,29.3423,43016.0
2016-01-06 14:00:00,41.23,41.33,41.2,41.33,131205.0,29.3495,29.4207,29.3281,29.4207,131205.0
2016-01-06 14:10:00,41.33,41.37,41.26,41.34,81196.0,29.4207,29.4491,29.3708,29.4278,81196.0
2016-01-06 14:20:00,41.35,41.36,41.28,41.32,72448.0,29.4349,29.442,29.3851,29.4135,72448.0
2016-01-06 14:30:00,41.32,41.32,41.24,41.25,71614.0,29.4135,29.4135,29.3566,29.3637,71614.0
2016-01-06 14:40:00,41.25,41.25,41.05,41.06,148182.0,29.3637,29.3637,29.2213,29.2285,148182.0
2016-01-06 14:50:00,41.06,41.1,40.96,40.98,129875.0,29.2285,29.2569,29.1573,29.1715,129875.0
2016-01-06 15:00:00,40.98,41.02,40.95,41.0,223960.0,29.1715,29.2,29.1502,29.1857,223960.0
2016-01-06 15:10:00,41.0,41.02,40.95,41.0,171734.0,29.1857,29.2,29.1502,29.1857,171734.0
2016-01-06 15:20:00,41.0,41.05,40.96,41.01,253392.0,29.1857,29.2213,29.1573,29.1929,253392.0
2016-01-06 15:30:00,41.01,41.12,40.99,41.11,323792.0,29.1929,29.2712,29.1786,29.264,323792.0
2016-01-06 15:40:00,41.11,41.11,41.01,41.05,283001.0,29.264,29.264,29.1929,29.2213,283001.0
2016-01-06 15:50:00,41.06,41.07,40.96,41.07,472218.0,29.2285,29.2356,29.1573,29.2356,472218.0
2016-01-07 09:30:00,40.31,40.45,40.23,40.41,323175.0,28.6946,28.7942,28.6376,28.7658,323175.0
2016-01-07 09:40:00,40.41,40.6,40.37,40.6,220132.0,28.7658,28.901,28.7373,28.901,220132.0
2016-01-07 09:50:00,40.59,40.64,40.52,40.59,155660.0,28.8939,28.9295,28.8441,28.8939,155660.0
2016-01-07 10:00:00,40.58,40.59,40.41,40.43,124939.0,28.8868,28.8939,28.7658,28.78,124939.0
2016-01-07 10:10:00,40.44,40.51,40.37,40.51,134637.0,28.7871,28.8369,28.7373,28.8369,134637.0
2016-01-07 10:20:00,40.52,40.54,40.41,40.49,143576.0,28.8441,28.8583,28.7658,28.8227,143576.0
2016-01-07 10:30:00,40.49,40.63,40.49,40.56,107784.0,28.8227,28.9224,28.8227,28.8725,107784.0
2016-01-07 10:40:00,40.56,40.58,40.48,40.55,114431.0,28.8725,28.8868,28.8156,28.8654,114431.0
2016-01-07 10:50:00,40.56,40.68,40.55,40.6,155654.0,28.8725,28.958,28.8654,28.901,155654.0
2016-01-07 11:00:00,40.59,40.62,40.52,40.53,105920.0,28.8939,28.9152,28.8441,28.8512,105920.0
2016-01-07 11:10:00,40.52,40.54,40.48,40.53,127541.0,28.8441,28.8583,28.8156,28.8512,127541.0
2016-01-07 11:20:00,40.53,40.58,40.47,40.54,140801.0,28.8512,28.8868,28.8085,28.8583,140801.0
2016-01-07 11:30:00,40.53,40.56,40.48,40.54,185041.0,28.8512,28.8725,28.8156,28.8583,185041.0
2016-01-07 11:40:00,40.53,40.54,40.39,40.43,82391.0,28.8512,28.8583,28.7515,28.78,82391.0
2016-01-07 11:50:00,40.43,40.47,40.37,40.37,68189.0,28.78,28.8085,28.7373,28.7373,68189.0
2016-01-07 12:00:00,40.37,40.4,40.33,40.37,60270.0,28.7373,28.7586,28.7088,28.7373,60270.0
2016-01-07 12:10:00,40.37,40.48,40.35,40.43,158855.0,28.7373,28.8156,28.723,28.78,158855.0
2016-01-07 12:20:00,40.44,40.45,40.36,40.36,119217.0,28.7871,28.7942,28.7302,28.7302,119217.0
2016-01-07 12:30:00,40.35,40.4,40.28,40.29,67646.0,28.723,28.7586,28.6732,28.6803,67646.0
2016-01-07 12:40:00,40.29,40.38,40.29,40.37,88071.0,28.6803,28.7444,28.6803,28.7373,88071.0
2016-01-07 12:50:00,40.37,40.37,40.3,40.31,94491.0,28.7373,28.7373,28.6874,28.6946,94491.0
2016-01-07 13:00:00,40.32,40.32,40.21,40.24,104350.0,28.7017,28.7017,28.6234,28.6447,104350.0
2016-01-07 13:10:00,40.23,40.23,40.12,40.12,119531.0,28.6376,28.6376,28.5593,28.5593,119531.0
2016-01-07 13:20:00,40.13,40.13,40.05,40.09,150796.0,28.5664,28.5664,28.5095,28.538,150796.0
2016-01-07 13:30:00,40.08,40.09,39.89,39.95,185713.0,28.5308,28.538,28.3956,28.4383,185713.0
2016-01-07 13:40:00,39.95,40.04,39.89,40.03,104081.0,28.4383,28.5024,28.3956,28.4953,104081.0
2016-01-07 13:50:00,40.03,40.15,40.03,40.1,130582.0,28.4953,28.5807,28.4953,28.5451,130582.0
2016-01-07 14:00:00,40.1,40.14,40.09,40.1,338334.0,28.5451,28.5736,28.538,28.5451,338334.0
2016-01-07 14:10:00,40.1,40.23,40.09,40.2,261159.0,28.5451,28.6376,28.538,28.6163,261159.0
2016-01-07 14:20:00,40.2,40.25,40.19,40.21,491913.0,28.6163,28.6519,28.6091,28.6234,491913.0
2016-01-07 14:30:00,40.2,40.28,40.14,40.26,351331.0,28.6163,28.6732,28.5736,28.659,351331.0
2016-01-07 14:40:00,40.27,40.34,40.2,40.34,135606.0,28.6661,28.7159,28.6163,28.7159,135606.0
2016-01-07 14:50:00,40.33,40.35,40.28,40.3,460987.0,28.7088,28.723,28.6732,28.6874,460987.0
2016-01-07 15:00:00,40.3,40.3,40.21,40.29,375037.0,28.6874,28.6874,28.6234,28.6803,375037.0
2016-01-07 15:10:00,40.29,40.33,40.25,40.27,312375.0,28.6803,28.7088,28.6519,28.6661,312375.0
2016-01-07 15:20:00,40.26,40.28,40.05,40.06,280132.0,28.659,28.6732,28.5095,28.5166,280132.0
2016-01-07 15:30:00,40.05,40.38,40.05,40.34,408723.0,28.5095,28.7444,28.5095,28.7159,408723.0
2016-01-07 15:40:00,40.33,40.45,40.27,40.42,619498.0,28.7088,28.7942,28.6661,28.7729,619498.0
2016-01-07 15:50:00,40.42,40.45,40.25,40.26,888545.0,28.7729,28.7942,28.6519,28.659,888545.0
2016-01-08 09:30:00,40.64,40.71,40.4,40.42,396315.0,28.9295,28.9793,28.7586,28.7729,396315.0
2016-01-08 09:40:00,40.42,40.47,40.29,40.38,192385.0,28.7729,28.8085,28.6803,28.7444,192385.0
2016-01-08 09:50:00,40.38,40.42,40.32,40.4,218099.0,28.7444,28.7729,28.7017,28.7586,218099.0
2016-01-08 10:00:00,40.42,40.42,40.17,40.18,237134.0,28.7729,28.7729,28.5949,28.602,237134.0
2016-01-08 10:10:00,40.18,40.24,40.11,40.21,154651.0,28.602,28.6447,28.5522,28.6234,154651.0
2016-01-08 10:20:00,40.21,40.28,40.15,40.25,141282.0,28.6234,28.6732,28.5807,28.6519,141282.0
2016-01-08 10:30:00,40.24,40.3,40.13,40.16,117093.0,28.6447,28.6874,28.5664,28.5878,117093.0
2016-01-08 10:40:00,40.16,40.27,40.13,40.24,206113.0,28.5878,28.6661,28.5664,28.6447,206113.0
2016-01-08 10:50:00,40.23,40.25,40.14,40.22,292590.0,28.6376,28.6519,28.5736,28.6305,292590.0
2016-01-08 11:00:00,40.21,40.31,40.2,40.24,316478.0,28.6234,28.6946,28.6163,28.6447,316478.0
2016-01-08 11:10:00,40.23,40.24,40.17,40.18,159646.0,28.6376,28.6447,28.5949,28.602,159646.0
2016-01-08 11:20:00,40.18,40.19,40.06,40.11,68062.0,28.602,28.6091,28.5166,28.5522,68062.0
2016-01-08 11:30:00,40.11,40.13,40.0,40.11,201413.0,28.5522,28.5664,28.4739,28.5522,201413.0
2016-01-08 11:40:00,40.11,40.19,40.06,40.19,111387.0,28.5522,28.6091,28.5166,28.6091,111387.0
2016-01-08 11:50:00,40.18,40.22,40.14,40.19,165598.0,28.602,28.6305,28.5736,28.6091,165598.0
2016-01-08 12:00:00,40.19,40.26,40.17,40.24,168875.0,28.6091,28.659,28.5949,28.6447,168875.0
2016-01-08 12:10:00,40.25,40.33,40.19,40.32,190803.0,28.6519,28.7088,28.6091,28.7017,190803.0
2016-01-08 12:20:00,40.32,40.39,40.29,40.35,95779.0,28.7017,28.7515,28.6803,28.723,95779.0
2016-01-08 12:30:00,40.35,40.36,40.28,40.28,169145.0,28.723,28.7302,28.6732,28.6732,169145.0
2016-01-08 12:40:00,40.29,40.34,40.27,40.32,42582.0,28.6803,28.7159,28.6661,28.7017,42582.0
2016-01-08 12:50:00,40.31,40.34,40.25,40.32,41989.0,28.6946,28.7159,28.6519,28.7017,41989.0
2016-01-08 13:00:00,40.31,40.34,40.18,40.22,147436.0,28.6946,28.7159,28.602,28.6305,147436.0
2016-01-08 13:10:00,40.22,40.26,40.17,40.25,89259.0,28.6305,28.659,28.5949,28.6519,89259.0
2016-01-08 13:20:00,40.25,40.27,40.15,40.18,63739.0,28.6519,28.6661,28.5807,28.602,63739.0
2016-01-08 13:30:00,40.18,40.29,40.18,40.28,46403.0,28.602,28.6803,28.602,28.6732,46403.0
2016-01-08 13:40:00,40.28,40.3,40.19,40.2,70215.0,28.6732,28.6874,28.6091,28.6163,70215.0
2016-01-08 13:50:00,40.2,40.24,40.18,40.2,75144.0,28.6163,28.6447,28.602,28.6163,75144.0
2016-01-08 14:00:00,40.2,40.28,40.2,40.23,77025.0,28.6163,28.6732,28.6163,28.6376,77025.0
2016-01-08 14:10:00,40.23,40.23,40.16,40.22,138004.0,28.6376,28.6376,28.5878,28.6305,138004.0
2016-01-08 14:20:00,40.22,40.22,40.1,40.11,150437.0,28.6305,28.6305,28.5451,28.5522,150437.0
2016-01-08 14:30:00,40.1,40.17,40.09,40.09,138969.0,28.5451,28.5949,28.538,28.538,138969.0
2016-01-08 14:40:00,40.09,40.24,40.07,40.23,159101.0,28.538,28.6447,28.5237,28.6376,159101.0
2016-01-08 14:50:00,40.23,40.24,40.12,40.15,237204.0,28.6376,28.6447,28.5593,28.5807,237204.0
2016-01-08 15:00:00,40.14,40.17,40.09,40.12,119397.0,28.5736,28.5949,28.538,28.5593,119397.0
2016-01-08 15:10:00,40.12,40.15,40.03,40.08,377765.0,28.5593,28.5807,28.4953,28.5308,377765.0
2016-01-08 15:20:00,40.08,40.11,39.97,39.99,155268.0,28.5308,28.5522,28.4525,28.4668,155268.0
2016-01-08 15:30:00,39.98,40.0,39.89,39.9,266430.0,28.4597,28.4739,28.3956,28.4027,266430.0
2016-01-08 15:40:00,39.9,39.93,39.75,39.75,434622.0,28.4027,28.4241,28.2959,28.2959,434622.0
2016-01-08 15:50:00,39.76,39.78,39.62,39.71,795569.0,28.3031,28.3173,28.2034,28.2675,795569.0
2016-01-11 09:30:00,40.01,40.11,39.9,39.93,256848.0,28.481,28.5522,28.4027,28.4241,256848.0
2016-01-11 09:40:00,39.93,40.03,39.84,39.87,165625.0,28.4241,28.4953,28.36,28.3814,165625.0
2016-01-11 09:50:00,39.87,39.9,39.81,39.88,105571.0,28.3814,28.4027,28.3386,28.3885,105571.0
2016-01-11 10:00:00,39.87,39.94,39.8,39.87,154865.0,28.3814,28.4312,28.3315,28.3814,154865.0
2016-01-11 10:10:00,39.88,39.93,39.75,39.8,120188.0,28.3885,28.4241,28.2959,28.3315,120188.0
2016-01-11 10:20:00,39.8,40.02,39.8,39.97,232948.0,28.3315,28.4881,28.3315,28.4525,232948.0
2016-01-11 10:30:00,39.98,40.08,39.97,40.03,120976.0,28.4597,28.5308,28.4525,28.4953,120976.0
2016-01-11 10:40:00,40.03,40.1,39.91,39.95,127488.0,28.4953,28.5451,28.4098,28.4383,127488.0
2016-01-11 10:50:00,39.95,39.98,39.8,39.82,110801.0,28.4383,28.4597,28.3315,28.3458,110801.0
2016-01-11 11:00:00,39.82,39.82,39.71,39.77,160736.0,28.3458,28.3458,28.2675,28.3102,160736.0
2016-01-11 11:10:00,39.77,39.88,39.77,39.83,67673.0,28.3102,28.3885,28.3102,28.3529,67673.0
2016-01-11 11:20:00,39.83,39.83,39.75,39.77,101214.0,28.3529,28.3529,28.2959,28.3102,101214.0
2016-01-11 11:30:00,39.76,39.81,39.69,39.79,81923.0,28.3031,28.3386,28.2532,28.3244,81923.0
2016-01-11 11:40:00,39.78,39.87,39.76,39.86,91059.0,28.3173,28.3814,28.3031,28.3742,91059.0
2016-01-11 11:50:00,39.86,39.93,39.82,39.87,78852.0,28.3742,28.4241,28.3458,28.3814,78852.0
2016-01-11 12:00:00,39.87,39.9,39.83,39.87,102794.0,28.3814,28.4027,28.3529,28.3814,102794.0
2016-01-11 12:10:00,39.87,39.9,39.83,39.84,246371.0,28.3814,28.4027,28.3529,28.36,246371.0
2016-01-11 12:20:00,39.84,39.84,39.75,39.76,74520.0,28.36,28.36,28.2959,28.3031,74520.0
2016-01-11 12:30:00,39.76,39.81,39.73,39.73,62342.0,28.3031,28.3386,28.2817,28.2817,62342.0
2016-01-11 12:40:00,39.73,39.78,39.7,39.76,73455.0,28.2817,28.3173,28.2603,28.3031,73455.0
2016-01-11 12:50:00,39.77,39.79,39.7,39.75,59775.0,28.3102,28.3244,28.2603,28.2959,59775.0
2016-01-11 13:00:00,39.76,39.83,39.72,39.73,90692.0,28.3031,28.3529,28.2746,28.2817,90692.0
2016-01-11 13:10:00,39.73,39.75,39.64,39.69,97288.0,28.2817,28.2959,28.2176,28.2532,97288.0
2016-01-11 13:20:00,39.69,39.69,39.58,39.61,79327.0,28.2532,28.2532,28.1749,28.1963,79327.0
2016-01-11 13:30:00,39.6,39.67,39.59,39.63,102608.0,28.1892,28.239,28.182,28.2105,102608.0
2016-01-11 13:40:00,39.62,39.64,39.51,39.51,121897.0,28.2034,28.2176,28.1251,28.1251,121897.0
2016-01-11 13:50:00,39.52,39.6,39.48,39.54,102464.0,28.1322,28.1892,28.1037,28.1464,102464.0
2016-01-11 14:00:00,39.54,39.71,39.49,39.68,305922.0,28.1464,28.2675,28.1109,28.2461,305922.0
2016-01-11 14:10:00,39.68,39.8,39.65,39.73,179185.0,28.2461,28.3315,28.2247,28.2817,179185.0
2016-01-11 14:20:00,39.73,39.82,39.68,39.77,102656.0,28.2817,28.3458,28.2461,28.3102,102656.0
2016-01-11 14:30:00,39.77,39.79,39.7,39.79,107225.0,28.3102,28.3244,28.2603,28.3244,107225.0
2016-01-11 14:40:00,39.79,39.83,39.72,39.75,87252.0,28.3244,28.3529,28.2746,28.2959,87252.0
2016-01-11 14:50:00,39.74,39.77,39.69,39.74,130943.0,28.2888,28.3102,28.2532,28.2888,130943.0
2016-01-11 15:00:00,39.73,39.76,39.6,39.65,139282.0,28.2817,28.3031,28.1892,28.2247,139282.0
2016-01-11 15:10:00,39.65,39.65,39.54,39.58,146468.0,28.2247,28.2247,28.1464,28.1749,146468.0
2016-01-11 15:20:00,39.58,39.83,39.57,39.8,181076.0,28.1749,28.3529,28.1678,28.3315,181076.0
2016-01-11 15:30:00,39.81,40.02,39.8,39.98,319123.0,28.3386,28.4881,28.3315,28.4597,319123.0
2016-01-11 15:40:00,39.98,40.03,39.87,39.89,307889.0,28.4597,28.4953,28.3814,28.3956,307889.0
2016-01-11 15:50:00,39.89,39.96,39.86,39.86,490616.0,28.3956,28.4454,28.3742,28.3742,490616.0
2016-01-12 09:30:00,40.51,40.51,40.19,40.27,299673.0,28.8369,28.8369,28.6091,28.6661,299673.0
2016-01-12 09:40:00,40.27,40.44,40.27,40.39,255809.0,28.6661,28.7871,28.6661,28.7515,255809.0
2016-01-12 09:50:00,40.4,40.45,40.37,40.4,130477.0,28.7586,28.7942,28.7373,28.7586,130477.0
2016-01-12 10:00:00,40.4,40.41,40.19,40.21,153725.0,28.7586,28.7658,28.6091,28.6234,153725.0
2016-01-12 10:10:00,40.21,40.3,40.15,40.22,156048.0,28.6234,28.6874,28.5807,28.6305,156048.0
2016-01-12 10:20:00,40.22,40.23,40.11,40.17,161324.0,28.6305,28.6376,28.5522,28.5949,161324.0
2016-01-12 10:30:00,40.16,40.21,40.1,40.12,220895.0,28.5878,28.6234,28.5451,28.5593,220895.0
2016-01-12 10:40:00,40.12,40.15,40.0,40.01,152951.0,28.5593,28.5807,28.4739,28.481,152951.0
2016-01-12 10:50:00,40.01,40.13,40.0,40.12,97299.0,28.481,28.5664,28.4739,28.5593,97299.0
2016-01-12 11:00:00,40.12,40.15,40.04,40.07,145578.0,28.5593,28.5807,28.5024,28.5237,145578.0
2016-01-12 11:10:00,40.08,40.09,39.99,40.02,212734.0,28.5308,28.538,28.4668,28.4881,212734.0
2016-01-12 11:20:00,40.04,40.05,39.92,39.95,75240.0,28.5024,28.5095,28.4169,28.4383,75240.0
2016-01-12 11:30:00,39.95,39.96,39.78,39.81,121130.0,28.4383,28.4454,28.3173,28.3386,121130.0
2016-01-12 11:40:00,39.83,39.98,39.82,39.96,143141.0,28.3529,28.4597,28.3458,28.4454,143141.0
2016-01-12 11:50:00,39.97,39.97,39.9,39.94,122546.0,28.4525,28.4525,28.4027,28.4312,122546.0
2016-01-12 12:00:00,39.93,40.03,39.92,39.98,91476.0,28.4241,28.4953,28.4169,28.4597,91476.0
2016-01-12 12:10:00,39.97,39.98,39.86,39.87,68787.0,28.4525,28.4597,28.3742,28.3814,68787.0
2016-01-12 12:20:00,39.87,39.89,39.8,39.83,84415.0,28.3814,28.3956,28.3315,28.3529,84415.0
2016-01-12 12:30:00,39.83,39.86,39.71,39.74,114476.0,28.3529,28.3742,28.2675,28.2888,114476.0
2016-01-12 12:40:00,39.74,39.82,39.69,39.79,141594.0,28.2888,28.3458,28.2532,28.3244,141594.0
2016-01-12 12:50:00,39.8,39.85,39.79,39.82,76107.0,28.3315,28.3671,28.3244,28.3458,76107.0
2016-01-12 13:00:00,39.82,39.91,39.82,39.85,86008.0,28.3458,28.4098,28.3458,28.3671,86008.0
2016-01-12 13:10:00,39.84,39.94,39.83,39.87,73753.0,28.36,28.4312,28.3529,28.3814,73753.0
2016-01-12 13:20:00,39.86,39.86,39.75,39.78,83184.0,28.3742,28.3742,28.2959,28.3173,83184.0
2016-01-12 13:30:00,39.78,39.88,39.75,39.83,88044.0,28.3173,28.3885,28.2959,28.3529,88044.0
2016-01-12 13:40:00,39.83,39.96,39.81,39.96,76976.0,28.3529,28.4454,28.3386,28.4454,76976.0
2016-01-12 13:50:00,39.96,39.98,39.89,39.89,198955.0,28.4454,28.4597,28.3956,28.3956,198955.0
2016-01-12 14:00:00,39.88,39.91,39.8,39.86,323757.0,28.3885,28.4098,28.3315,28.3742,323757.0
2016-01-12 14:10:00,39.86,39.91,39.79,39.88,197679.0,28.3742,28.4098,28.3244,28.3885,197679.0
2016-01-12 14:20:00,39.88,39.98,39.83,39.9,131280.0,28.3885,28.4597,28.3529,28.4027,131280.0
2016-01-12 14:30:00,39.9,40.12,39.89,40.08,119138.0,28.4027,28.5593,28.3956,28.5308,119138.0
2016-01-12 14:40:00,40.08,40.11,40.03,40.08,275757.0,28.5308,28.5522,28.4953,28.5308,275757.0
2016-01-12 14:50:00,40.08,40.21,40.05,40.17,239049.0,28.5308,28.6234,28.5095,28.5949,239049.0
2016-01-12 15:00:00,40.17,40.18,40.04,40.04,136411.0,28.5949,28.602,28.5024,28.5024,136411.0
2016-01-12 15:10:00,40.04,40.23,40.04,40.23,183561.0,28.5024,28.6376,28.5024,28.6376,183561.0
2016-01-12 15:20:00,40.24,40.42,40.22,40.4,342427.0,28.6447,28.7729,28.6305,28.7586,342427.0
2016-01-12 15:30:00,40.4,40.53,40.34,40.43,787461.0,28.7586,28.8512,28.7159,28.78,787461.0
2016-01-12 15:40:00,40.43,40.6,40.41,40.58,554005.0,28.78,28.901,28.7658,28.8868,554005.0
2016-01-12 15:50:00,40.57,40.66,40.51,40.62,1099424.0,28.8796,28.9437,28.8369,28.9152,1099424.0
2016-01-13 09:30:00,40.92,41.04,40.68,40.8,539360.0,29.1288,29.2142,28.958,29.0434,539360.0
2016-01-13 09:40:00,40.79,40.81,40.53,40.59,311537.0,29.0363,29.0505,28.8512,28.8939,311537.0
2016-01-13 09:50:00,40.6,40.66,40.51,40.58,283657.0,28.901,28.9437,28.8369,28.8868,283657.0
2016-01-13 10:00:00,40.58,40.59,40.46,40.58,350846.0,28.8868,28.8939,28.8013,28.8868,350846.0
2016-01-13 10:10:00,40.58,40.59,40.35,40.42,227588.0,28.8868,28.8939,28.723,28.7729,227588.0
2016-01-13 10:20:00,40.42,40.47,40.4,40.47,161573.0,28.7729,28.8085,28.7586,28.8085,161573.0
2016-01-13 10:30:00,40.46,40.46,40.26,40.27,177180.0,28.8013,28.8013,28.659,28.6661,177180.0
2016-01-13 10:40:00,40.27,40.42,40.25,40.32,198424.0,28.6661,28.7729,28.6519,28.7017,198424.0
2016-01-13 10:50:00,40.33,40.43,40.27,40.42,131632.0,28.7088,28.78,28.6661,28.7729,131632.0
2016-01-13 11:00:00,40.42,40.42,40.22,40.24,168097.0,28.7729,28.7729,28.6305,28.6447,168097.0
2016-01-13 11:10:00,40.24,40.35,40.21,40.34,155937.0,28.6447,28.723,28.6234,28.7159,155937.0
2016-01-13 11:20:00,40.33,40.35,40.2,40.23,89517.0,28.7088,28.723,28.6163,28.6376,89517.0
2016-01-13 11:30:00,40.23,40.27,40.15,40.15,147726.0,28.6376,28.6661,28.5807,28.5807,147726.0
2016-01-13 11:40:00,40.15,40.16,39.98,40.0,138697.0,28.5807,28.5878,28.4597,28.4739,138697.0
2016-01-13 11:50:00,40.0,40.04,39.92,39.95,99830.0,28.4739,28.5024,28.4169,28.4383,99830.0
2016-01-13 12:00:00,39.95,40.0,39.86,39.93,130980.0,28.4383,28.4739,28.3742,28.4241,130980.0
2016-01-13 12:10:00,39.93,40.0,39.9,39.93,83891.0,28.4241,28.4739,28.4027,28.4241,83891.0
2016-01-13 12:20:00,39.92,39.99,39.91,39.94,171452.0,28.4169,28.4668,28.4098,28.4312,171452.0
2016-01-13 12:30:00,39.95,39.95,39.77,39.78,160651.0,28.4383,28.4383,28.3102,28.3173,160651.0
2016-01-13 12:40:00,39.77,39.85,39.74,39.8,116082.0,28.3102,28.3671,28.2888,28.3315,116082.0
2016-01-13 12:50:00,39.8,39.8,39.68,39.73,152805.0,28.3315,28.3315,28.2461,28.2817,152805.0
2016-01-13 13:00:00,39.72,39.76,39.66,39.69,214658.0,28.2746,28.3031,28.2319,28.2532,214658.0
2016-01-13 13:10:00,39.7,39.8,39.69,39.69,111244.0,28.2603,28.3315,28.2532,28.2532,111244.0
2016-01-13 13:20:00,39.69,39.7,39.6,39.61,201522.0,28.2532,28.2603,28.1892,28.1963,201522.0
2016-01-13 13:30:00,39.6,39.7,39.57,39.59,443333.0,28.1892,28.2603,28.1678,28.182,443333.0
2016-01-13 13:40:00,39.59,39.62,39.49,39.52,160501.0,28.182,28.2034,28.1109,28.1322,160501.0
2016-01-13 13:50:00,39.52,39.62,39.48,39.52,187568.0,28.1322,28.2034,28.1037,28.1322,187568.0
2016-01-13 14:00:00,39.52,39.63,39.49,39.52,195606.0,28.1322,28.2105,28.1109,28.1322,195606.0
2016-01-13 14:10:00,39.51,39.56,39.36,39.43,287143.0,28.1251,28.1607,28.0183,28.0681,287143.0
2016-01-13 14:20:00,39.42,39.46,39.33,39.4,155426.0,28.061,28.0895,27.997,28.0468,155426.0
2016-01-13 14:30:00,39.39,39.39,39.07,39.18,266599.0,28.0397,28.0397,27.8119,27.8902,266599.0
2016-01-13 14:40:00,39.19,39.19,38.95,39.06,206045.0,27.8973,27.8973,27.7265,27.8048,206045.0
2016-01-13 14:50:00,39.07,39.25,39.06,39.2,241795.0,27.8119,27.94,27.8048,27.9044,241795.0
2016-01-13 15:00:00,39.2,39.35,39.16,39.28,446044.0,27.9044,28.0112,27.8759,27.9614,446044.0
2016-01-13 15:10:00,39.27,39.34,39.16,39.29,252602.0,27.9542,28.0041,27.8759,27.9685,252602.0
2016-01-13 15:20:00,39.28,39.38,39.23,39.25,390815.0,27.9614,28.0325,27.9258,27.94,390815.0
2016-01-13 15:30:00,39.24,39.29,39.06,39.14,522351.0,27.9329,27.9685,27.8048,27.8617,522351.0
2016-01-13 15:40:00,39.13,39.23,38.97,38.99,573813.0,27.8546,27.9258,27.7407,27.7549,573813.0
2016-01-13 15:50:00,38.99,39.06,38.95,39.02,1290704.0,27.7549,27.8048,27.7265,27.7763,1290704.0
2016-01-14 09:30:00,39.57,39.65,39.13,39.18,407741.0,28.1678,28.2247,27.8546,27.8902,407741.0
2016-01-14 09:40:00,39.19,39.51,39.19,39.32,301540.0,27.8973,28.1251,27.8973,27.9898,301540.0
2016-01-14 09:50:00,39.32,39.41,39.11,39.22,260231.0,27.9898,28.0539,27.8404,27.9187,260231.0
2016-01-14 10:00:00,39.23,39.32,39.17,39.22,434763.0,27.9258,27.9898,27.8831,27.9187,434763.0
2016-01-14 10:10:00,39.22,39.54,39.12,39.54,192338.0,27.9187,28.1464,27.8475,28.1464,192338.0
2016-01-14 10:20:00,39.54,39.76,39.49,39.76,278885.0,28.1464,28.3031,28.1109,28.3031,278885.0
2016-01-14 10:30:00,39.76,40.05,39.71,39.89,298697.0,28.3031,28.5095,28.2675,28.3956,298697.0
2016-01-14 10:40:00,39.89,40.19,39.89,40.19,308617.0,28.3956,28.6091,28.3956,28.6091,308617.0
2016-01-14 10:50:00,40.18,40.21,39.86,39.87,244723.0,28.602,28.6234,28.3742,28.3814,244723.0
2016-01-14 11:00:00,39.87,39.93,39.72,39.84,287386.0,28.3814,28.4241,28.2746,28.36,287386.0
2016-01-14 11:10:00,39.84,39.91,39.75,39.75,172742.0,28.36,28.4098,28.2959,28.2959,172742.0
2016-01-14 11:20:00,39.75,39.83,39.63,39.71,175002.0,28.2959,28.3529,28.2105,28.2675,175002.0
2016-01-14 11:30:00,39.71,39.76,39.61,39.66,141110.0,28.2675,28.3031,28.1963,28.2319,141110.0
2016-01-14 11:40:00,39.66,39.81,39.66,39.76,191428.0,28.2319,28.3386,28.2319,28.3031,191428.0
2016-01-14 11:50:00,39.76,39.81,39.67,39.77,126913.0,28.3031,28.3386,28.239,28.3102,126913.0
2016-01-14 12:00:00,39.78,39.85,39.68,39.69,162327.0,28.3173,28.3671,28.2461,28.2532,162327.0
2016-01-14 12:10:00,39.68,39.8,39.65,39.79,151215.0,28.2461,28.3315,28.2247,28.3244,151215.0
2016-01-14 12:20:00,39.8,39.83,39.72,39.79,163506.0,28.3315,28.3529,28.2746,28.3244,163506.0
2016-01-14 12:30:00,39.8,39.94,39.77,39.92,162046.0,28.3315,28.4312,28.3102,28.4169,162046.0
2016-01-14 12:40:00,39.92,39.98,39.85,39.85,197868.0,28.4169,28.4597,28.3671,28.3671,197868.0
2016-01-14 12:50:00,39.85,39.88,39.77,39.83,176509.0,28.3671,28.3885,28.3102,28.3529,176509.0
2016-01-14 13:00:00,39.82,39.99,39.8,39.97,213650.0,28.3458,28.4668,28.3315,28.4525,213650.0
2016-01-14 13:10:00,39.97,40.03,39.92,39.98,164177.0,28.4525,28.4953,28.4169,28.4597,164177.0
2016-01-14 13:20:00,39.98,40.12,39.98,40.08,166563.0,28.4597,28.5593,28.4597,28.5308,166563.0
2016-01-14 13:30:00,40.08,40.16,40.03,40.06,152582.0,28.5308,28.5878,28.4953,28.5166,152582.0
2016-01-14 13:40:00,40.06,40.07,39.95,39.96,105677.0,28.5166,28.5237,28.4383,28.4454,105677.0
2016-01-14 13:50:00,39.95,40.08,39.92,40.02,129069.0,28.4383,28.5308,28.4169,28.4881,129069.0
2016-01-14 14:00:00,40.02,40.05,39.92,39.96,170937.0,28.4881,28.5095,28.4169,28.4454,170937.0
2016-01-14 14:10:00,39.95,40.03,39.9,39.91,249044.0,28.4383,28.4953,28.4027,28.4098,249044.0
2016-01-14 14:20:00,39.9,39.96,39.86,39.91,199646.0,28.4027,28.4454,28.3742,28.4098,199646.0
2016-01-14 14:30:00,39.91,39.94,39.84,39.87,192893.0,28.4098,28.4312,28.36,28.3814,192893.0
2016-01-14 14:40:00,39.87,39.95,39.86,39.92,199641.0,28.3814,28.4383,28.3742,28.4169,199641.0
2016-01-14 14:50:00,39.93,40.08,39.92,40.05,278883.0,28.4241,28.5308,28.4169,28.5095,278883.0
2016-01-14 15:00:00,40.05,40.08,39.98,40.04,329758.0,28.5095,28.5308,28.4597,28.5024,329758.0
2016-01-14 15:10:00,40.04,40.05,39.94,39.95,402008.0,28.5024,28.5095,28.4312,28.4383,402008.0
2016-01-14 15:20:00,39.95,40.05,39.91,40.03,329654.0,28.4383,28.5095,28.4098,28.4953,329654.0
2016-01-14 15:30:00,40.04,40.07,39.81,39.9,923759.0,28.5024,28.5237,28.3386,28.4027,923759.0
2016-01-14 15:40:00,39.89,39.93,39.85,39.9,964957.0,28.3956,28.4241,28.3671,28.4027,964957.0
2016-01-14 15:50:00,39.9,40.1,39.83,39.91,1422638.0,28.4027,28.5451,28.3529,28.4098,1422638.0
2016-01-15 09:30:00,38.01,38.93,37.97,38.8,1593084.0,27.0573,27.7122,27.0288,27.6197,1593084.0
2016-01-15 09:40:00,38.8,39.38,38.62,39.18,783306.0,27.6197,28.0325,27.4915,27.8902,783306.0
2016-01-15 09:50:00,39.17,39.44,39.02,39.12,624518.0,27.8831,28.0753,27.7763,27.8475,624518.0
2016-01-15 10:00:00,39.13,39.14,38.81,38.9,443545.0,27.8546,27.8617,27.6268,27.6909,443545.0
2016-01-15 10:10:00,38.9,39.26,38.9,38.99,332406.0,27.6909,27.9471,27.6909,27.7549,332406.0
2016-01-15 10:20:00,38.99,39.16,38.96,39.09,459332.0,27.7549,27.8759,27.7336,27.8261,459332.0
2016-01-15 10:30:00,39.09,39.26,39.07,39.09,253117.0,27.8261,27.9471,27.8119,27.8261,253117.0
2016-01-15 10:40:00,39.1,39.15,39.05,39.15,190260.0,27.8332,27.8688,27.7976,27.8688,190260.0
2016-01-15 10:50:00,39.15,39.15,38.99,39.02,217183.0,27.8688,27.8688,27.7549,27.7763,217183.0
2016-01-15 11:00:00,39.02,39.07,38.75,38.75,305967.0,27.7763,27.8119,27.5841,27.5841,305967.0
2016-01-15 11:10:00,38.76,38.98,38.69,38.93,232756.0,27.5912,27.7478,27.5414,27.7122,232756.0
2016-01-15 11:20:00,38.94,39.1,38.9,39.02,200317.0,27.7193,27.8332,27.6909,27.7763,200317.0
2016-01-15 11:30:00,39.03,39.06,38.93,38.99,142199.0,27.7834,27.8048,27.7122,27.7549,142199.0
2016-01-15 11:40:00,38.98,38.99,38.84,38.86,132955.0,27.7478,27.7549,27.6482,27.6624,132955.0
2016-01-15 11:50:00,38.86,38.92,38.77,38.79,109340.0,27.6624,27.7051,27.5983,27.6126,109340.0
2016-01-15 12:00:00,38.79,38.81,38.69,38.8,104894.0,27.6126,27.6268,27.5414,27.6197,104894.0
2016-01-15 12:10:00,38.79,38.87,38.65,38.67,89979.0,27.6126,27.6695,27.5129,27.5271,89979.0
2016-01-15 12:20:00,38.65,38.7,38.57,38.61,209690.0,27.5129,27.5485,27.456,27.4844,209690.0
2016-01-15 12:30:00,38.6,38.6,38.49,38.51,197858.0,27.4773,27.4773,27.399,27.4132,197858.0
2016-01-15 12:40:00,38.51,38.71,38.5,38.66,128511.0,27.4132,27.5556,27.4061,27.52,128511.0
2016-01-15 12:50:00,38.66,38.8,38.65,38.79,88261.0,27.52,27.6197,27.5129,27.6126,88261.0
2016-01-15 13:00:00,38.79,38.86,38.71,38.77,128868.0,27.6126,27.6624,27.5556,27.5983,128868.0
2016-01-15 13:10:00,38.78,38.92,38.77,38.89,290451.0,27.6054,27.7051,27.5983,27.6837,290451.0
2016-01-15 13:20:00,38.89,38.92,38.82,38.83,160312.0,27.6837,27.7051,27.6339,27.641,160312.0
2016-01-15 13:30:00,38.83,38.9,38.78,38.79,106011.0,27.641,27.6909,27.6054,27.6126,106011.0
2016-01-15 13:40:00,38.8,38.95,38.79,38.85,155395.0,27.6197,27.7265,27.6126,27.6553,155395.0
2016-01-15 13:50:00,38.85,38.87,38.68,38.71,260733.0,27.6553,27.6695,27.5343,27.5556,260733.0
2016-01-15 14:00:00,38.71,38.85,38.64,38.85,157519.0,27.5556,27.6553,27.5058,27.6553,157519.0
2016-01-15 14:10:00,38.86,38.91,38.8,38.89,158760.0,27.6624,27.698,27.6197,27.6837,158760.0
2016-01-15 14:20:00,38.89,38.91,38.71,38.72,217029.0,27.6837,27.698,27.5556,27.5627,217029.0
2016-01-15 14:30:00,38.71,38.79,38.64,38.73,170272.0,27.5556,27.6126,27.5058,27.5698,170272.0
2016-01-15 14:40:00,38.74,38.89,38.74,38.88,152786.0,27.577,27.6837,27.577,27.6766,152786.0
2016-01-15 14:50:00,38.89,39.08,38.84,39.08,185346.0,27.6837,27.819,27.6482,27.819,185346.0
2016-01-15 15:00:00,39.07,39.11,38.97,38.99,237431.0,27.8119,27.8404,27.7407,27.7549,237431.0
2016-01-15 15:10:00,38.99,39.0,38.7,38.75,370795.0,27.7549,27.762,27.5485,27.5841,370795.0
2016-01-15 15:20:00,38.75,38.96,38.72,38.95,400852.0,27.5841,27.7336,27.5627,27.7265,400852.0
2016-01-15 15:30:00,38.95,39.13,38.89,39.03,375187.0,27.7265,27.8546,27.6837,27.7834,375187.0
2016-01-15 15:40:00,39.02,39.14,38.96,39.1,454063.0,27.7763,27.8617,27.7336,27.8332,454063.0
2016-01-15 15:50:00,39.1,39.11,38.96,39.05,1333724.0,27.8332,27.8404,27.7336,27.7976,1333724.0
2016-01-19 09:30:00,39.47,39.67,39.43,39.51,410632.0,28.0966,28.239,28.0681,28.1251,410632.0
2016-01-19 09:40:00,39.51,39.55,39.4,39.47,365296.0,28.1251,28.1536,28.0468,28.0966,365296.0
2016-01-19 09:50:00,39.47,39.54,39.36,39.52,294428.0,28.0966,28.1464,28.0183,28.1322,294428.0
2016-01-19 10:00:00,39.52,39.64,39.46,39.53,349587.0,28.1322,28.2176,28.0895,28.1393,349587.0
2016-01-19 10:10:00,39.53,39.71,39.52,39.66,271583.0,28.1393,28.2675,28.1322,28.2319,271583.0
2016-01-19 10:20:00,39.65,39.87,39.64,39.86,229133.0,28.2247,28.3814,28.2176,28.3742,229133.0
2016-01-19 10:30:00,39.86,39.87,39.65,39.65,293422.0,28.3742,28.3814,28.2247,28.2247,293422.0
2016-01-19 10:40:00,39.65,39.69,39.6,39.66,282786.0,28.2247,28.2532,28.1892,28.2319,282786.0
2016-01-19 10:50:00,39.67,39.7,39.48,39.5,204007.0,28.239,28.2603,28.1037,28.118,204007.0
2016-01-19 11:00:00,39.51,39.62,39.49,39.58,259145.0,28.1251,28.2034,28.1109,28.1749,259145.0
2016-01-19 11:10:00,39.57,39.58,39.37,39.38,254963.0,28.1678,28.1749,28.0254,28.0325,254963.0
2016-01-19 11:20:00,39.38,39.51,39.32,39.51,193111.0,28.0325,28.1251,27.9898,28.1251,193111.0
2016-01-19 11:30:00,39.51,39.63,39.48,39.63,218862.0,28.1251,28.2105,28.1037,28.2105,218862.0
2016-01-19 11:40:00,39.62,39.62,39.5,39.5,135414.0,28.2034,28.2034,28.118,28.118,135414.0
2016-01-19 11:50:00,39.49,39.53,39.36,39.37,272317.0,28.1109,28.1393,28.0183,28.0254,272317.0
2016-01-19 12:00:00,39.37,39.39,39.27,39.27,165283.0,28.0254,28.0397,27.9542,27.9542,165283.0
2016-01-19 12:10:00,39.28,39.33,39.17,39.19,136957.0,27.9614,27.997,27.8831,27.8973,136957.0
2016-01-19 12:20:00,39.18,39.31,39.15,39.29,112321.0,27.8902,27.9827,27.8688,27.9685,112321.0
2016-01-19 12:30:00,39.29,39.3,39.21,39.24,210553.0,27.9685,27.9756,27.9115,27.9329,210553.0
2016-01-19 12:40:00,39.24,39.25,39.04,39.07,183421.0,27.9329,27.94,27.7905,27.8119,183421.0
2016-01-19 12:50:00,39.07,39.12,39.05,39.11,162023.0,27.8119,27.8475,27.7976,27.8404,162023.0
2016-01-19 13:00:00,39.11,39.21,39.06,39.13,134019.0,27.8404,27.9115,27.8048,27.8546,134019.0
2016-01-19 13:10:00,39.13,39.16,39.03,39.13,153580.0,27.8546,27.8759,27.7834,27.8546,153580.0
2016-01-19 13:20:00,39.12,39.16,39.04,39.05,150726.0,27.8475,27.8759,27.7905,27.7976,150726.0
2016-01-19 13:30:00,39.05,39.15,39.0,39.15,103378.0,27.7976,27.8688,27.762,27.8688,103378.0
2016-01-19 13:40:00,39.15,39.15,39.0,39.09,149088.0,27.8688,27.8688,27.762,27.8261,149088.0
2016-01-19 13:50:00,39.09,39.12,39.02,39.06,124218.0,27.8261,27.8475,27.7763,27.8048,124218.0
2016-01-19 14:00:00,39.05,39.06,38.87,38.91,205912.0,27.7976,27.8048,27.6695,27.698,205912.0
2016-01-19 14:10:00,38.91,38.94,38.78,38.87,220638.0,27.698,27.7193,27.6054,27.6695,220638.0
2016-01-19 14:20:00,38.86,38.9,38.78,38.9,197331.0,27.6624,27.6909,27.6054,27.6909,197331.0
2016-01-19 14:30:00,38.9,38.96,38.88,38.96,173731.0,27.6909,27.7336,27.6766,27.7336,173731.0
2016-01-19 14:40:00,38.95,38.97,38.75,38.76,228488.0,27.7265,27.7407,27.5841,27.5912,228488.0
2016-01-19 14:50:00,38.76,38.85,38.75,38.85,274681.0,27.5912,27.6553,27.5841,27.6553,274681.0
2016-01-19 15:00:00,38.84,39.03,38.81,39.02,327341.0,27.6482,27.7834,27.6268,27.7763,327341.0
2016-01-19 15:10:00,39.02,39.11,38.96,39.04,646176.0,27.7763,27.8404,27.7336,27.7905,646176.0
2016-01-19 15:20:00,39.04,39.25,38.99,39.21,330352.0,27.7905,27.94,27.7549,27.9115,330352.0
2016-01-19 15:30:00,39.22,39.34,39.11,39.16,372397.0,27.9187,28.0041,27.8404,27.8759,372397.0
2016-01-19 15:40:00,39.16,39.34,39.13,39.32,563200.0,27.8759,28.0041,27.8546,27.9898,563200.0
2016-01-19 15:50:00,39.32,39.33,39.12,39.14,761938.0,27.9898,27.997,27.8475,27.8617,761938.0
2016-01-20 09:30:00,38.3,38.62,38.27,38.46,500125.0,27.2638,27.4915,27.2424,27.3777,500125.0
2016-01-20 09:40:00,38.47,38.86,38.45,38.7,382529.0,27.3848,27.6624,27.3705,27.5485,382529.0
2016-01-20 09:50:00,38.69,38.72,38.46,38.51,204017.0,27.5414,27.5627,27.3777,27.4132,204017.0
2016-01-20 10:00:00,38.5,38.64,38.45,38.59,342597.0,27.4061,27.5058,27.3705,27.4702,342597.0
2016-01-20 10:10:00,38.59,38.61,38.47,38.51,166911.0,27.4702,27.4844,27.3848,27.4132,166911.0
2016-01-20 10:20:00,38.51,38.65,38.4,38.57,278010.0,27.4132,27.5129,27.3349,27.456,278010.0
2016-01-20 10:30:00,38.57,38.61,38.36,38.38,238556.0,27.456,27.4844,27.3065,27.3207,238556.0
2016-01-20 10:40:00,38.39,38.48,38.31,38.48,244353.0,27.3278,27.3919,27.2709,27.3919,244353.0
2016-01-20 10:50:00,38.47,38.51,38.28,38.29,251438.0,27.3848,27.4132,27.2495,27.2566,251438.0
2016-01-20 11:00:00,38.29,38.51,38.29,38.45,232351.0,27.2566,27.4132,27.2566,27.3705,232351.0
2016-01-20 11:10:00,38.45,38.72,38.44,38.67,480840.0,27.3705,27.5627,27.3634,27.5271,480840.0
2016-01-20 11:20:00,38.66,38.73,38.63,38.69,233775.0,27.52,27.5698,27.4987,27.5414,233775.0
2016-01-20 11:30:00,38.69,38.73,38.61,38.63,221893.0,27.5414,27.5698,27.4844,27.4987,221893.0
2016-01-20 11:40:00,38.63,38.64,38.48,38.48,252083.0,27.4987,27.5058,27.3919,27.3919,252083.0
2016-01-20 11:50:00,38.49,38.52,38.44,38.46,294846.0,27.399,27.4204,27.3634,27.3777,294846.0
2016-01-20 12:00:00,38.47,38.51,38.35,38.39,255903.0,27.3848,27.4132,27.2993,27.3278,255903.0
2016-01-20 12:10:00,38.39,38.51,38.34,38.45,284639.0,27.3278,27.4132,27.2922,27.3705,284639.0
2016-01-20 12:20:00,38.45,38.46,38.26,38.31,244618.0,27.3705,27.3777,27.2353,27.2709,244618.0
2016-01-20 12:30:00,38.31,38.42,38.3,38.41,198310.0,27.2709,27.3492,27.2638,27.3421,198310.0
2016-01-20 12:40:00,38.4,38.46,38.28,38.33,169474.0,27.3349,27.3777,27.2495,27.2851,169474.0
2016-01-20 12:50:00,38.32,38.56,38.28,38.55,216370.0,27.278,27.4488,27.2495,27.4417,216370.0
2016-01-20 13:00:00,38.56,38.64,38.5,38.51,154925.0,27.4488,27.5058,27.4061,27.4132,154925.0
2016-01-20 13:10:00,38.52,38.54,38.3,38.31,393654.0,27.4204,27.4346,27.2638,27.2709,393654.0
2016-01-20 13:20:00,38.32,38.44,38.27,38.35,223844.0,27.278,27.3634,27.2424,27.2993,223844.0
2016-01-20 13:30:00,38.34,38.42,38.3,38.4,212570.0,27.2922,27.3492,27.2638,27.3349,212570.0
2016-01-20 13:40:00,38.4,38.59,38.4,38.55,267583.0,27.3349,27.4702,27.3349,27.4417,267583.0
2016-01-20 13:50:00,38.54,38.6,38.49,38.49,253971.0,27.4346,27.4773,27.399,27.399,253971.0
2016-01-20 14:00:00,38.49,38.53,38.38,38.51,226752.0,27.399,27.4275,27.3207,27.4132,226752.0
2016-01-20 14:10:00,38.5,38.6,38.45,38.56,248377.0,27.4061,27.4773,27.3705,27.4488,248377.0
2016-01-20 14:20:00,38.55,38.6,38.46,38.49,189253.0,27.4417,27.4773,27.3777,27.399,189253.0
2016-01-20 14:30:00,38.49,38.52,38.38,38.52,205434.0,27.399,27.4204,27.3207,27.4204,205434.0
2016-01-20 14:40:00,38.52,38.54,38.42,38.44,268661.0,27.4204,27.4346,27.3492,27.3634,268661.0
2016-01-20 14:50:00,38.45,38.62,38.43,38.53,276030.0,27.3705,27.4915,27.3563,27.4275,276030.0
2016-01-20 15:00:00,38.53,38.73,38.46,38.69,330986.0,27.4275,27.5698,27.3777,27.5414,330986.0
2016-01-20 15:10:00,38.69,39.15,38.69,39.08,747734.0,27.5414,27.8688,27.5414,27.819,747734.0
2016-01-20 15:20:00,39.09,39.33,39.06,39.28,668629.0,27.8261,27.997,27.8048,27.9614,668629.0
2016-01-20 15:30:00,39.28,39.32,39.16,39.27,695159.0,27.9614,27.9898,27.8759,27.9542,695159.0
2016-01-20 15:40:00,39.26,39.27,38.85,38.94,530841.0,27.9471,27.9542,27.6553,27.7193,530841.0
2016-01-20 15:50:00,38.95,39.01,38.83,38.88,631055.0,27.7265,27.7692,27.641,27.6766,631055.0
2016-01-21 09:30:00,38.94,39.15,38.91,38.94,370118.0,27.7193,27.8688,27.698,27.7193,370118.0
2016-01-21 09:40:00,38.95,39.02,38.69,38.72,298025.0,27.7265,27.7763,27.5414,27.5627,298025.0
2016-01-21 09:50:00,38.72,38.96,38.69,38.86,204462.0,27.5627,27.7336,27.5414,27.6624,204462.0
2016-01-21 10:00:00,38.86,39.0,38.84,38.93,286509.0,27.6624,27.762,27.6482,27.7122,286509.0
2016-01-21 10:10:00,38.93,39.22,38.92,39.21,378314.0,27.7122,27.9187,27.7051,27.9115,378314.0
2016-01-21 10:20:00,39.21,39.32,39.09,39.32,293592.0,27.9115,27.9898,27.8261,27.9898,293592.0
2016-01-21 10:30:00,39.32,39.42,39.2,39.3,222936.0,27.9898,28.061,27.9044,27.9756,222936.0
2016-01-21 10:40:00,39.31,39.45,39.27,39.34,192817.0,27.9827,28.0824,27.9542,28.0041,192817.0
2016-01-21 10:50:00,39.35,39.39,39.17,39.18,224189.0,28.0112,28.0397,27.8831,27.8902,224189.0
2016-01-21 11:00:00,39.19,39.36,39.1,39.31,248860.0,27.8973,28.0183,27.8332,27.9827,248860.0
2016-01-21 11:10:00,39.31,39.37,39.23,39.26,172197.0,27.9827,28.0254,27.9258,27.9471,172197.0
2016-01-21 11:20:00,39.26,39.28,39.15,39.19,177934.0,27.9471,27.9614,27.8688,27.8973,177934.0
2016-01-21 11:30:00,39.19,39.3,39.18,39.22,249086.0,27.8973,27.9756,27.8902,27.9187,249086.0
2016-01-21 11:40:00,39.22,39.29,39.12,39.29,172383.0,27.9187,27.9685,27.8475,27.9685,172383.0
2016-01-21 11:50:00,39.28,39.37,39.25,39.34,205014.0,27.9614,28.0254,27.94,28.0041,205014.0
2016-01-21 12:00:00,39.35,39.44,39.34,39.36,260439.0,28.0112,28.0753,28.0041,28.0183,260439.0
2016-01-21 12:10:00,39.36,39.37,39.26,39.27,185214.0,28.0183,28.0254,27.9471,27.9542,185214.0
2016-01-21 12:20:00,39.27,39.36,39.2,39.34,166938.0,27.9542,28.0183,27.9044,28.0041,166938.0
2016-01-21 12:30:00,39.35,39.37,39.29,39.32,237976.0,28.0112,28.0254,27.9685,27.9898,237976.0
2016-01-21 12:40:00,39.32,39.36,39.22,39.24,182340.0,27.9898,28.0183,27.9187,27.9329,182340.0
2016-01-21 12:50:00,39.24,39.27,39.15,39.21,154077.0,27.9329,27.9542,27.8688,27.9115,154077.0
2016-01-21 13:00:00,39.21,39.28,39.21,39.25,125896.0,27.9115,27.9614,27.9115,27.94,125896.0
2016-01-21 13:10:00,39.25,39.26,39.1,39.1,132925.0,27.94,27.9471,27.8332,27.8332,132925.0
2016-01-21 13:20:00,39.1,39.11,38.94,38.95,189521.0,27.8332,27.8404,27.7193,27.7265,189521.0
2016-01-21 13:30:00,38.96,38.98,38.81,38.91,264336.0,27.7336,27.7478,27.6268,27.698,264336.0
2016-01-21 13:40:00,38.91,38.95,38.84,38.94,285799.0,27.698,27.7265,27.6482,27.7193,285799.0
2016-01-21 13:50:00,38.94,38.95,38.82,38.87,289782.0,27.7193,27.7265,27.6339,27.6695,289782.0
2016-01-21 14:00:00,38.87,38.91,38.8,38.8,304460.0,27.6695,27.698,27.6197,27.6197,304460.0
2016-01-21 14:10:00,38.81,38.81,38.54,38.57,385176.0,27.6268,27.6268,27.4346,27.456,385176.0
2016-01-21 14:20:00,38.58,38.63,38.49,38.63,226591.0,27.4631,27.4987,27.399,27.4987,226591.0
2016-01-21 14:30:00,38.63,38.78,38.63,38.74,233514.0,27.4987,27.6054,27.4987,27.577,233514.0
2016-01-21 14:40:00,38.74,38.8,38.58,38.6,273952.0,27.577,27.6197,27.4631,27.4773,273952.0
2016-01-21 14:50:00,38.59,38.8,38.59,38.8,187528.0,27.4702,27.6197,27.4702,27.6197,187528.0
2016-01-21 15:00:00,38.81,38.82,38.51,38.58,339954.0,27.6268,27.6339,27.4132,27.4631,339954.0
2016-01-21 15:10:00,38.58,38.68,38.53,38.61,461469.0,27.4631,27.5343,27.4275,27.4844,461469.0
2016-01-21 15:20:00,38.6,38.64,38.55,38.6,494518.0,27.4773,27.5058,27.4417,27.4773,494518.0
2016-01-21 15:30:00,38.6,38.83,38.59,38.82,725555.0,27.4773,27.641,27.4702,27.6339,725555.0
2016-01-21 15:40:00,38.81,38.81,38.58,38.59,573359.0,27.6268,27.6268,27.4631,27.4702,573359.0
2016-01-21 15:50:00,38.6,38.62,38.51,38.52,944541.0,27.4773,27.4915,27.4132,27.4204,944541.0
2016-01-22 09:30:00,39.3,39.33,39.03,39.06,359902.0,27.9756,27.997,27.7834,27.8048,359902.0
2016-01-22 09:40:00,39.07,39.23,39.05,39.2,263912.0,27.8119,27.9258,27.7976,27.9044,263912.0
2016-01-22 09:50:00,39.21,39.31,39.18,39.3,328352.0,27.9115,27.9827,27.8902,27.9756,328352.0
2016-01-22 10:00:00,39.3,39.36,39.24,39.34,260295.0,27.9756,28.0183,27.9329,28.0041,260295.0
2016-01-22 10:10:00,39.35,39.45,39.35,39.39,227033.0,28.0112,28.0824,28.0112,28.0397,227033.0
2016-01-22 10:20:00,39.39,39.41,39.31,39.36,167596.0,28.0397,28.0539,27.9827,28.0183,167596.0
2016-01-22 10:30:00,39.37,39.39,39.28,39.38,138373.0,28.0254,28.0397,27.9614,28.0325,138373.0
2016-01-22 10:40:00,39.38,39.44,39.33,39.37,226676.0,28.0325,28.0753,27.997,28.0254,226676.0
2016-01-22 10:50:00,39.37,39.43,39.33,39.36,228914.0,28.0254,28.0681,27.997,28.0183,228914.0
2016-01-22 11:00:00,39.36,39.41,39.28,39.28,159133.0,28.0183,28.0539,27.9614,27.9614,159133.0
2016-01-22 11:10:00,39.28,39.31,39.19,39.3,162665.0,27.9614,27.9827,27.8973,27.9756,162665.0
2016-01-22 11:20:00,39.3,39.34,39.22,39.26,115770.0,27.9756,28.0041,27.9187,27.9471,115770.0
2016-01-22 11:30:00,39.27,39.27,39.11,39.12,121748.0,27.9542,27.9542,27.8404,27.8475,121748.0
2016-01-22 11:40:00,39.13,39.2,39.11,39.14,126178.0,27.8546,27.9044,27.8404,27.8617,126178.0
2016-01-22 11:50:00,39.14,39.26,39.13,39.18,119284.0,27.8617,27.9471,27.8546,27.8902,119284.0
2016-01-22 12:00:00,39.17,39.3,39.17,39.27,162340.0,27.8831,27.9756,27.8831,27.9542,162340.0
2016-01-22 12:10:00,39.27,39.32,39.23,39.28,123586.0,27.9542,27.9898,27.9258,27.9614,123586.0
2016-01-22 12:20:00,39.29,39.32,39.26,39.31,98729.0,27.9685,27.9898,27.9471,27.9827,98729.0
2016-01-22 12:30:00,39.31,39.42,39.28,39.41,144171.0,27.9827,28.061,27.9614,28.0539,144171.0
2016-01-22 12:40:00,39.41,39.42,39.34,39.38,125726.0,28.0539,28.061,28.0041,28.0325,125726.0
2016-01-22 12:50:00,39.38,39.45,39.37,39.45,84812.0,28.0325,28.0824,28.0254,28.0824,84812.0
2016-01-22 13:00:00,39.45,39.45,39.32,39.33,140333.0,28.0824,28.0824,27.9898,27.997,140333.0
2016-01-22 13:10:00,39.33,39.46,39.33,39.45,152400.0,27.997,28.0895,27.997,28.0824,152400.0
2016-01-22 13:20:00,39.46,39.47,39.38,39.39,209592.0,28.0895,28.0966,28.0325,28.0397,209592.0
2016-01-22 13:30:00,39.39,39.43,39.38,39.38,121165.0,28.0397,28.0681,28.0325,28.0325,121165.0
2016-01-22 13:40:00,39.38,39.52,39.38,39.52,168836.0,28.0325,28.1322,28.0325,28.1322,168836.0
2016-01-22 13:50:00,39.52,39.54,39.49,39.52,114518.0,28.1322,28.1464,28.1109,28.1322,114518.0
2016-01-22 14:00:00,39.52,39.55,39.49,39.55,101556.0,28.1322,28.1536,28.1109,28.1536,101556.0
2016-01-22 14:10:00,39.54,39.61,39.53,39.58,265143.0,28.1464,28.1963,28.1393,28.1749,265143.0
2016-01-22 14:20:00,39.58,39.63,39.49,39.49,272678.0,28.1749,28.2105,28.1109,28.1109,272678.0
2016-01-22 14:30:00,39.49,39.51,39.39,39.4,192697.0,28.1109,28.1251,28.0397,28.0468,192697.0
2016-01-22 14:40:00,39.4,39.41,39.33,39.37,147842.0,28.0468,28.0539,27.997,28.0254,147842.0
2016-01-22 14:50:00,39.37,39.42,39.33,39.39,134142.0,28.0254,28.061,27.997,28.0397,134142.0
2016-01-22 15:00:00,39.39,39.41,39.27,39.27,297582.0,28.0397,28.0539,27.9542,27.9542,297582.0
2016-01-22 15:10:00,39.27,39.31,39.21,39.26,188673.0,27.9542,27.9827,27.9115,27.9471,188673.0
2016-01-22 15:20:00,39.27,39.31,39.2,39.25,341631.0,27.9542,27.9827,27.9044,27.94,341631.0
2016-01-22 15:30:00,39.24,39.32,39.19,39.31,275102.0,27.9329,27.9898,27.8973,27.9827,275102.0
2016-01-22 15:40:00,39.31,39.36,39.28,39.35,210545.0,27.9827,28.0183,27.9614,28.0112,210545.0
2016-01-22 15:50:00,39.35,39.38,39.28,39.37,849137.0,28.0112,28.0325,27.9614,28.0254,849137.0
2016-01-25 09:30:00,39.29,39.35,39.09,39.12,288021.0,27.9685,28.0112,27.8261,27.8475,288021.0
2016-01-25 09:40:00,39.12,39.16,39.01,39.04,253797.0,27.8475,27.8759,27.7692,27.7905,253797.0
2016-01-25 09:50:00,39.04,39.09,38.98,39.02,349252.0,27.7905,27.8261,27.7478,27.7763,349252.0
2016-01-25 10:00:00,39.01,39.17,38.99,39.05,191214.0,27.7692,27.8831,27.7549,27.7976,191214.0
2016-01-25 10:10:00,39.04,39.07,38.98,38.99,193087.0,27.7905,27.8119,27.7478,27.7549,193087.0
2016-01-25 10:20:00,38.98,39.12,38.95,39.07,156057.0,27.7478,27.8475,27.7265,27.8119,156057.0
2016-01-25 10:30:00,39.08,39.12,38.97,38.98,134545.0,27.819,27.8475,27.7407,27.7478,134545.0
2016-01-25 10:40:00,38.97,38.97,38.81,38.88,216110.0,27.7407,27.7407,27.6268,27.6766,216110.0
2016-01-25 10:50:00,38.88,38.94,38.83,38.88,272868.0,27.6766,27.7193,27.641,27.6766,272868.0
2016-01-25 11:00:00,38.87,38.89,38.73,38.77,231282.0,27.6695,27.6837,27.5698,27.5983,231282.0
2016-01-25 11:10:00,38.76,38.78,38.63,38.69,180204.0,27.5912,27.6054,27.4987,27.5414,180204.0
2016-01-25 11:20:00,38.68,38.83,38.68,38.81,144434.0,27.5343,27.641,27.5343,27.6268,144434.0
2016-01-25 11:30:00,38.81,38.88,38.78,38.87,96717.0,27.6268,27.6766,27.6054,27.6695,96717.0
2016-01-25 11:40:00,38.87,38.88,38.78,38.78,174981.0,27.6695,27.6766,27.6054,27.6054,174981.0
2016-01-25 11:50:00,38.79,38.86,38.72,38.73,118233.0,27.6126,27.6624,27.5627,27.5698,118233.0
2016-01-25 12:00:00,38.72,38.78,38.7,38.76,72625.0,27.5627,27.6054,27.5485,27.5912,72625.0
2016-01-25 12:10:00,38.76,38.8,38.69,38.78,112037.0,27.5912,27.6197,27.5414,27.6054,112037.0
2016-01-25 12:20:00,38.78,38.87,38.76,38.84,105753.0,27.6054,27.6695,27.5912,27.6482,105753.0
2016-01-25 12:30:00,38.84,38.89,38.82,38.88,80184.0,27.6482,27.6837,27.6339,27.6766,80184.0
2016-01-25 12:40:00,38.88,38.92,38.86,38.88,99003.0,27.6766,27.7051,27.6624,27.6766,99003.0
2016-01-25 12:50:00,38.88,38.92,38.86,38.91,91800.0,27.6766,27.7051,27.6624,27.698,91800.0
2016-01-25 13:00:00,38.91,39.04,38.91,38.98,89030.0,27.698,27.7905,27.698,27.7478,89030.0
2016-01-25 13:10:00,38.98,38.99,38.93,38.96,125766.0,27.7478,27.7549,27.7122,27.7336,125766.0
2016-01-25 13:20:00,38.97,39.01,38.95,38.98,90584.0,27.7407,27.7692,27.7265,27.7478,90584.0
2016-01-25 13:30:00,38.98,38.99,38.92,38.94,91694.0,27.7478,27.7549,27.7051,27.7193,91694.0
2016-01-25 13:40:00,38.93,38.96,38.86,38.87,96780.0,27.7122,27.7336,27.6624,27.6695,96780.0
2016-01-25 13:50:00,38.87,38.89,38.8,38.8,132916.0,27.6695,27.6837,27.6197,27.6197,132916.0
2016-01-25 14:00:00,38.81,38.89,38.77,38.89,108495.0,27.6268,27.6837,27.5983,27.6837,108495.0
2016-01-25 14:10:00,38.89,38.91,38.83,38.89,164957.0,27.6837,27.698,27.641,27.6837,164957.0
2016-01-25 14:20:00,38.89,38.9,38.78,38.87,242635.0,27.6837,27.6909,27.6054,27.6695,242635.0
2016-01-25 14:30:00,38.87,38.87,38.75,38.75,166191.0,27.6695,27.6695,27.5841,27.5841,166191.0
2016-01-25 14:40:00,38.75,38.75,38.58,38.59,198772.0,27.5841,27.5841,27.4631,27.4702,198772.0
2016-01-25 14:50:00,38.59,38.65,38.57,38.59,225506.0,27.4702,27.5129,27.456,27.4702,225506.0
2016-01-25 15:00:00,38.59,38.65,38.5,38.51,272188.0,27.4702,27.5129,27.4061,27.4132,272188.0
2016-01-25 15:10:00,38.52,38.53,38.49,38.52,591774.0,27.4204,27.4275,27.399,27.4204,591774.0
2016-01-25 15:20:00,38.51,38.55,38.49,38.5,542856.0,27.4132,27.4417,27.399,27.4061,542856.0
2016-01-25 15:30:00,38.5,38.54,38.33,38.37,450710.0,27.4061,27.4346,27.2851,27.3136,450710.0
2016-01-25 15:40:00,38.36,38.38,38.27,38.3,549348.0,27.3065,27.3207,27.2424,27.2638,549348.0
2016-01-25 15:50:00,38.3,38.32,38.23,38.3,1289361.0,27.2638,27.278,27.2139,27.2638,1289361.0
2016-01-26 09:30:00,38.44,38.6,38.29,38.42,305835.0,27.3634,27.4773,27.2566,27.3492,305835.0
2016-01-26 09:40:00,38.43,38.64,38.38,38.48,135928.0,27.3563,27.5058,27.3207,27.3919,135928.0
2016-01-26 09:50:00,38.5,38.67,38.48,38.6,130909.0,27.4061,27.5271,27.3919,27.4773,130909.0
2016-01-26 10:00:00,38.6,38.72,38.59,38.7,149335.0,27.4773,27.5627,27.4702,27.5485,149335.0
2016-01-26 10:10:00,38.71,38.76,38.64,38.75,152173.0,27.5556,27.5912,27.5058,27.5841,152173.0
2016-01-26 10:20:00,38.75,38.8,38.71,38.73,103203.0,27.5841,27.6197,27.5556,27.5698,103203.0
2016-01-26 10:30:00,38.73,38.87,38.73,38.82,96291.0,27.5698,27.6695,27.5698,27.6339,96291.0
2016-01-26 10:40:00,38.82,38.95,38.81,38.91,176709.0,27.6339,27.7265,27.6268,27.698,176709.0
2016-01-26 10:50:00,38.9,38.93,38.82,38.83,159815.0,27.6909,27.7122,27.6339,27.641,159815.0
2016-01-26 11:00:00,38.83,38.91,38.81,38.84,158910.0,27.641,27.698,27.6268,27.6482,158910.0
2016-01-26 11:10:00,38.83,38.91,38.81,38.91,136588.0,27.641,27.698,27.6268,27.698,136588.0
2016-01-26 11:20:00,38.92,38.93,38.81,38.88,143218.0,27.7051,27.7122,27.6268,27.6766,143218.0
2016-01-26 11:30:00,38.89,38.9,38.78,38.8,129605.0,27.6837,27.6909,27.6054,27.6197,129605.0
2016-01-26 11:40:00,38.8,38.82,38.76,38.79,72864.0,27.6197,27.6339,27.5912,27.6126,72864.0
2016-01-26 11:50:00,38.8,38.92,38.79,38.89,144574.0,27.6197,27.7051,27.6126,27.6837,144574.0
2016-01-26 12:00:00,38.89,38.99,38.88,38.97,158269.0,27.6837,27.7549,27.6766,27.7407,158269.0
2016-01-26 12:10:00,38.97,39.22,38.95,39.2,308372.0,27.7407,27.9187,27.7265,27.9044,308372.0
2016-01-26 12:20:00,39.2,39.25,39.16,39.25,134033.0,27.9044,27.94,27.8759,27.94,134033.0
2016-01-26 12:30:00,39.24,39.27,39.19,39.2,73993.0,27.9329,27.9542,27.8973,27.9044,73993.0
2016-01-26 12:40:00,39.21,39.23,39.13,39.15,91784.0,27.9115,27.9258,27.8546,27.8688,91784.0
2016-01-26 12:50:00,39.15,39.16,39.1,39.14,67675.0,27.8688,27.8759,27.8332,27.8617,67675.0
2016-01-26 13:00:00,39.14,39.16,39.07,39.11,79003.0,27.8617,27.8759,27.8119,27.8404,79003.0
2016-01-26 13:10:00,39.11,39.2,39.09,39.2,80030.0,27.8404,27.9044,27.8261,27.9044,80030.0
2016-01-26 13:20:00,39.19,39.22,39.11,39.11,93102.0,27.8973,27.9187,27.8404,27.8404,93102.0
2016-01-26 13:30:00,39.12,39.13,39.07,39.09,63227.0,27.8475,27.8546,27.8119,27.8261,63227.0
2016-01-26 13:40:00,39.09,39.15,39.09,39.13,75117.0,27.8261,27.8688,27.8261,27.8546,75117.0
2016-01-26 13:50:00,39.13,39.14,39.05,39.06,63845.0,27.8546,27.8617,27.7976,27.8048,63845.0
2016-01-26 14:00:00,39.06,39.08,39.01,39.03,102647.0,27.8048,27.819,27.7692,27.7834,102647.0
2016-01-26 14:10:00,39.03,39.05,39.0,39.02,91122.0,27.7834,27.7976,27.762,27.7763,91122.0
2016-01-26 14:20:00,39.02,39.05,38.96,39.0,178868.0,27.7763,27.7976,27.7336,27.762,178868.0
2016-01-26 14:30:00,38.99,39.04,38.98,39.01,195572.0,27.7549,27.7905,27.7478,27.7692,195572.0
2016-01-26 14:40:00,39.0,39.05,38.96,38.97,97184.0,27.762,27.7976,27.7336,27.7407,97184.0
2016-01-26 14:50:00,38.98,39.02,38.95,38.97,152183.0,27.7478,27.7763,27.7265,27.7407,152183.0
2016-01-26 15:00:00,38.96,39.01,38.9,38.91,179609.0,27.7336,27.7692,27.6909,27.698,179609.0
2016-01-26 15:10:00,38.9,39.0,38.89,38.93,172574.0,27.6909,27.762,27.6837,27.7122,172574.0
2016-01-26 15:20:00,38.93,38.95,38.86,38.91,239418.0,27.7122,27.7265,27.6624,27.698,239418.0
2016-01-26 15:30:00,38.91,38.96,38.85,38.95,216612.0,27.698,27.7336,27.6553,27.7265,216612.0
2016-01-26 15:40:00,38.94,39.04,38.94,38.99,193953.0,27.7193,27.7905,27.7193,27.7549,193953.0
2016-01-26 15:50:00,38.98,39.04,38.91,39.04,454601.0,27.7478,27.7905,27.698,27.7905,454601.0
2016-01-27 09:30:00,39.12,39.15,38.83,39.15,275989.0,27.8475,27.8688,27.641,27.8688,275989.0
2016-01-27 09:40:00,39.15,39.25,39.09,39.16,274039.0,27.8688,27.94,27.8261,27.8759,274039.0
2016-01-27 09:50:00,39.14,39.3,39.14,39.3,105291.0,27.8617,27.9756,27.8617,27.9756,105291.0
2016-01-27 10:00:00,39.3,39.31,39.11,39.21,107737.0,27.9756,27.9827,27.8404,27.9115,107737.0
2016-01-27 10:10:00,39.21,39.22,39.06,39.14,94347.0,27.9115,27.9187,27.8048,27.8617,94347.0
2016-01-27 10:20:00,39.14,39.14,39.08,39.08,145808.0,27.8617,27.8617,27.819,27.819,145808.0
2016-01-27 10:30:00,39.09,39.32,39.08,39.3,176318.0,27.8261,27.9898,27.819,27.9756,176318.0
2016-01-27 10:40:00,39.31,39.35,39.27,39.28,94023.0,27.9827,28.0112,27.9542,27.9614,94023.0
2016-01-27 10:50:00,39.29,39.31,39.23,39.28,87205.0,27.9685,27.9827,27.9258,27.9614,87205.0
2016-01-27 11:00:00,39.28,39.3,39.22,39.28,137803.0,27.9614,27.9756,27.9187,27.9614,137803.0
2016-01-27 11:10:00,39.28,39.42,39.24,39.42,165575.0,27.9614,28.061,27.9329,28.061,165575.0
2016-01-27 11:20:00,39.43,39.58,39.42,39.57,100360.0,28.0681,28.1749,28.061,28.1678,100360.0
2016-01-27 11:30:00,39.57,39.76,39.55,39.74,145300.0,28.1678,28.3031,28.1536,28.2888,145300.0
2016-01-27 11:40:00,39.74,39.79,39.68,39.71,202342.0,28.2888,28.3244,28.2461,28.2675,202342.0
2016-01-27 11:50:00,39.72,39.79,39.68,39.77,119023.0,28.2746,28.3244,28.2461,28.3102,119023.0
2016-01-27 12:00:00,39.77,39.93,39.77,39.89,153250.0,28.3102,28.4241,28.3102,28.3956,153250.0
2016-01-27 12:10:00,39.89,39.95,39.86,39.95,124156.0,28.3956,28.4383,28.3742,28.4383,124156.0
2016-01-27 12:20:00,39.95,39.96,39.85,39.86,212611.0,28.4383,28.4454,28.3671,28.3742,212611.0
2016-01-27 12:30:00,39.85,39.86,39.78,39.84,96351.0,28.3671,28.3742,28.3173,28.36,96351.0
2016-01-27 12:40:00,39.84,39.92,39.81,39.9,70413.0,28.36,28.4169,28.3386,28.4027,70413.0
2016-01-27 12:50:00,39.9,39.9,39.78,39.79,104737.0,28.4027,28.4027,28.3173,28.3244,104737.0
2016-01-27 13:00:00,39.79,39.87,39.74,39.87,106390.0,28.3244,28.3814,28.2888,28.3814,106390.0
2016-01-27 13:10:00,39.87,39.93,39.77,39.78,135504.0,28.3814,28.4241,28.3102,28.3173,135504.0
2016-01-27 13:20:00,39.78,39.8,39.72,39.72,59594.0,28.3173,28.3315,28.2746,28.2746,59594.0
2016-01-27 13:30:00,39.73,39.8,39.72,39.79,88891.0,28.2817,28.3315,28.2746,28.3244,88891.0
2016-01-27 13:40:00,39.79,39.83,39.75,39.8,67968.0,28.3244,28.3529,28.2959,28.3315,67968.0
2016-01-27 13:50:00,39.8,39.9,39.76,39.89,101639.0,28.3315,28.4027,28.3031,28.3956,101639.0
2016-01-27 14:00:00,39.89,39.99,39.4,39.42,243875.0,28.3956,28.4668,28.0468,28.061,243875.0
2016-01-27 14:10:00,39.4,39.63,39.35,39.6,257863.0,28.0468,28.2105,28.0112,28.1892,257863.0
2016-01-27 14:20:00,39.61,39.68,39.51,39.57,165973.0,28.1963,28.2461,28.1251,28.1678,165973.0
2016-01-27 14:30:00,39.57,39.58,39.31,39.32,135885.0,28.1678,28.1749,27.9827,27.9898,135885.0
2016-01-27 14:40:00,39.31,39.43,39.24,39.39,184747.0,27.9827,28.0681,27.9329,28.0397,184747.0
2016-01-27 14:50:00,39.39,39.42,39.17,39.22,215768.0,28.0397,28.061,27.8831,27.9187,215768.0
2016-01-27 15:00:00,39.23,39.23,38.98,39.17,261524.0,27.9258,27.9258,27.7478,27.8831,261524.0
2016-01-27 15:10:00,39.17,39.18,38.91,38.94,382405.0,27.8831,27.8902,27.698,27.7193,382405.0
2016-01-27 15:20:00,38.94,39.16,38.89,39.08,271454.0,27.7193,27.8759,27.6837,27.819,271454.0
2016-01-27 15:30:00,39.08,39.2,39.05,39.1,251450.0,27.819,27.9044,27.7976,27.8332,251450.0
2016-01-27 15:40:00,39.09,39.22,39.04,39.14,254556.0,27.8261,27.9187,27.7905,27.8617,254556.0
2016-01-27 15:50:00,39.15,39.23,39.12,39.18,436006.0,27.8688,27.9258,27.8475,27.8902,436006.0
2016-01-28 09:30:00,39.51,39.69,39.4,39.4,271293.0,28.1251,28.2532,28.0468,28.0468,271293.0
2016-01-28 09:40:00,39.4,39.63,39.37,39.56,262557.0,28.0468,28.2105,28.0254,28.1607,262557.0
2016-01-28 09:50:00,39.57,39.8,39.57,39.68,321217.0,28.1678,28.3315,28.1678,28.2461,321217.0
2016-01-28 10:00:00,39.69,39.69,39.39,39.4,219735.0,28.2532,28.2532,28.0397,28.0468,219735.0
2016-01-28 10:10:00,39.39,39.43,39.24,39.24,384341.0,28.0397,28.0681,27.9329,27.9329,384341.0
2016-01-28 10:20:00,39.25,39.37,39.19,39.21,272315.0,27.94,28.0254,27.8973,27.9115,272315.0
2016-01-28 10:30:00,39.21,39.26,39.0,39.19,224330.0,27.9115,27.9471,27.762,27.8973,224330.0
2016-01-28 10:40:00,39.19,39.24,39.13,39.19,128815.0,27.8973,27.9329,27.8546,27.8973,128815.0
2016-01-28 10:50:00,39.19,39.23,39.11,39.2,158955.0,27.8973,27.9258,27.8404,27.9044,158955.0
2016-01-28 11:00:00,39.21,39.42,39.19,39.4,148136.0,27.9115,28.061,27.8973,28.0468,148136.0
2016-01-28 11:10:00,39.4,39.42,39.31,39.37,180743.0,28.0468,28.061,27.9827,28.0254,180743.0
2016-01-28 11:20:00,39.37,39.45,39.34,39.35,183698.0,28.0254,28.0824,28.0041,28.0112,183698.0
2016-01-28 11:30:00,39.35,39.37,39.23,39.3,174310.0,28.0112,28.0254,27.9258,27.9756,174310.0
2016-01-28 11:40:00,39.3,39.31,39.07,39.11,155489.0,27.9756,27.9827,27.8119,27.8404,155489.0
2016-01-28 11:50:00,39.11,39.17,39.07,39.09,93149.0,27.8404,27.8831,27.8119,27.8261,93149.0
2016-01-28 12:00:00,39.08,39.27,39.08,39.21,134000.0,27.819,27.9542,27.819,27.9115,134000.0
2016-01-28 12:10:00,39.22,39.27,39.15,39.23,196756.0,27.9187,27.9542,27.8688,27.9258,196756.0
2016-01-28 12:20:00,39.23,39.46,39.22,39.45,128550.0,27.9258,28.0895,27.9187,28.0824,128550.0
2016-01-28 12:30:00,39.44,39.57,39.41,39.53,147549.0,28.0753,28.1678,28.0539,28.1393,147549.0
2016-01-28 12:40:00,39.53,39.6,39.53,39.56,90731.0,28.1393,28.1892,28.1393,28.1607,90731.0
2016-01-28 12:50:00,39.56,39.57,39.45,39.49,89286.0,28.1607,28.1678,28.0824,28.1109,89286.0
2016-01-28 13:00:00,39.49,39.53,39.39,39.46,95501.0,28.1109,28.1393,28.0397,28.0895,95501.0
2016-01-28 13:10:00,39.47,39.5,39.33,39.33,145419.0,28.0966,28.118,27.997,27.997,145419.0
2016-01-28 13:20:00,39.33,39.47,39.24,39.46,173318.0,27.997,28.0966,27.9329,28.0895,173318.0
2016-01-28 13:30:00,39.45,39.5,39.41,39.43,79493.0,28.0824,28.118,28.0539,28.0681,79493.0
2016-01-28 13:40:00,39.43,39.48,39.33,39.35,149072.0,28.0681,28.1037,27.997,28.0112,149072.0
2016-01-28 13:50:00,39.36,39.4,39.27,39.27,112410.0,28.0183,28.0468,27.9542,27.9542,112410.0
2016-01-28 14:00:00,39.26,39.4,39.25,39.35,343456.0,27.9471,28.0468,27.94,28.0112,343456.0
2016-01-28 14:10:00,39.35,39.42,39.3,39.36,125792.0,28.0112,28.061,27.9756,28.0183,125792.0
2016-01-28 14:20:00,39.36,39.44,39.36,39.4,169191.0,28.0183,28.0753,28.0183,28.0468,169191.0
2016-01-28 14:30:00,39.4,39.46,39.38,39.38,174749.0,28.0468,28.0895,28.0325,28.0325,174749.0
2016-01-28 14:40:00,39.37,39.41,39.31,39.34,94972.0,28.0254,28.0539,27.9827,28.0041,94972.0
2016-01-28 14:50:00,39.34,39.35,39.27,39.32,142312.0,28.0041,28.0112,27.9542,27.9898,142312.0
2016-01-28 15:00:00,39.32,39.34,39.25,39.29,339751.0,27.9898,28.0041,27.94,27.9685,339751.0
2016-01-28 15:10:00,39.3,39.33,39.25,39.25,465827.0,27.9756,27.997,27.94,27.94,465827.0
2016-01-28 15:20:00,39.25,39.28,39.18,39.19,237294.0,27.94,27.9614,27.8902,27.8973,237294.0
2016-01-28 15:30:00,39.19,39.34,39.17,39.28,369986.0,27.8973,28.0041,27.8831,27.9614,369986.0
2016-01-28 15:40:00,39.27,39.33,39.17,39.25,371122.0,27.9542,27.997,27.8831,27.94,371122.0
2016-01-28 15:50:00,39.26,39.26,39.17,39.21,450848.0,27.9471,27.9471,27.8831,27.9115,450848.0
2016-01-29 09:30:00,39.31,39.58,39.31,39.42,328435.0,27.9827,28.1749,27.9827,28.061,328435.0
2016-01-29 09:40:00,39.43,39.51,39.3,39.41,258371.0,28.0681,28.1251,27.9756,28.0539,258371.0
2016-01-29 09:50:00,39.43,39.47,39.36,39.46,233398.0,28.0681,28.0966,28.0183,28.0895,233398.0
2016-01-29 10:00:00,39.47,39.58,39.45,39.56,475394.0,28.0966,28.1749,28.0824,28.1607,475394.0
2016-01-29 10:10:00,39.56,39.64,39.45,39.45,284686.0,28.1607,28.2176,28.0824,28.0824,284686.0
2016-01-29 10:20:00,39.45,39.46,39.36,39.37,212461.0,28.0824,28.0895,28.0183,28.0254,212461.0
2016-01-29 10:30:00,39.36,39.37,39.3,39.34,136238.0,28.0183,28.0254,27.9756,28.0041,136238.0
2016-01-29 10:40:00,39.36,39.49,39.36,39.43,168178.0,28.0183,28.1109,28.0183,28.0681,168178.0
2016-01-29 10:50:00,39.43,39.45,39.36,39.38,99362.0,28.0681,28.0824,28.0183,28.0325,99362.0
2016-01-29 11:00:00,39.37,39.4,39.33,39.34,288889.0,28.0254,28.0468,27.997,28.0041,288889.0
2016-01-29 11:10:00,39.34,39.36,39.24,39.27,272237.0,28.0041,28.0183,27.9329,27.9542,272237.0
2016-01-29 11:20:00,39.28,39.33,39.25,39.31,157825.0,27.9614,27.997,27.94,27.9827,157825.0
2016-01-29 11:30:00,39.31,39.35,39.25,39.25,214643.0,27.9827,28.0112,27.94,27.94,214643.0
2016-01-29 11:40:00,39.25,39.33,39.2,39.31,215144.0,27.94,27.997,27.9044,27.9827,215144.0
2016-01-29 11:50:00,39.31,39.44,39.3,39.42,262703.0,27.9827,28.0753,27.9756,28.061,262703.0
2016-01-29 12:00:00,39.42,39.43,39.37,39.4,140441.0,28.061,28.0681,28.0254,28.0468,140441.0
2016-01-29 12:10:00,39.4,39.5,39.39,39.48,124952.0,28.0468,28.118,28.0397,28.1037,124952.0
2016-01-29 12:20:00,39.48,39.55,39.47,39.55,133220.0,28.1037,28.1536,28.0966,28.1536,133220.0
2016-01-29 12:30:00,39.55,39.57,39.49,39.5,146213.0,28.1536,28.1678,28.1109,28.118,146213.0
2016-01-29 12:40:00,39.5,39.52,39.44,39.44,153257.0,28.118,28.1322,28.0753,28.0753,153257.0
2016-01-29 12:50:00,39.44,39.54,39.44,39.53,177655.0,28.0753,28.1464,28.0753,28.1393,177655.0
2016-01-29 13:00:00,39.52,39.52,39.42,39.43,107342.0,28.1322,28.1322,28.061,28.0681,107342.0
2016-01-29 13:10:00,39.43,39.47,39.42,39.43,115056.0,28.0681,28.0966,28.061,28.0681,115056.0
2016-01-29 13:20:00,39.43,39.45,39.37,39.38,164514.0,28.0681,28.0824,28.0254,28.0325,164514.0
2016-01-29 13:30:00,39.38,39.39,39.35,39.39,265318.0,28.0325,28.0397,28.0112,28.0397,265318.0
2016-01-29 13:40:00,39.39,39.43,39.38,39.4,247050.0,28.0397,28.0681,28.0325,28.0468,247050.0
2016-01-29 13:50:00,39.4,39.4,39.33,39.37,179006.0,28.0468,28.0468,27.997,28.0254,179006.0
2016-01-29 14:00:00,39.37,39.46,39.35,39.46,172727.0,28.0254,28.0895,28.0112,28.0895,172727.0
2016-01-29 14:10:00,39.45,39.52,39.42,39.49,191437.0,28.0824,28.1322,28.061,28.1109,191437.0
2016-01-29 14:20:00,39.49,39.6,39.49,39.59,175797.0,28.1109,28.1892,28.1109,28.182,175797.0
2016-01-29 14:30:00,39.59,39.66,39.56,39.65,155852.0,28.182,28.2319,28.1607,28.2247,155852.0
2016-01-29 14:40:00,39.66,39.71,39.65,39.68,158639.0,28.2319,28.2675,28.2247,28.2461,158639.0
2016-01-29 14:50:00,39.69,39.71,39.6,39.65,148754.0,28.2532,28.2675,28.1892,28.2247,148754.0
2016-01-29 15:00:00,39.65,39.68,39.62,39.66,190778.0,28.2247,28.2461,28.2034,28.2319,190778.0
2016-01-29 15:10:00,39.66,39.72,39.63,39.72,153056.0,28.2319,28.2746,28.2105,28.2746,153056.0
2016-01-29 15:20:00,39.72,39.84,39.71,39.83,243956.0,28.2746,28.36,28.2675,28.3529,243956.0
2016-01-29 15:30:00,39.83,39.91,39.79,39.83,269017.0,28.3529,28.4098,28.3244,28.3529,269017.0
2016-01-29 15:40:00,39.83,40.0,39.83,39.99,390517.0,28.3529,28.4739,28.3529,28.4668,390517.0
2016-01-29 15:50:00,39.99,40.08,39.95,40.06,1289370.0,28.4668,28.5308,28.4383,28.5166,1289370.0
2016-02-01 09:30:00,39.89,39.91,39.72,39.8,166621.0,28.3956,28.4098,28.2746,28.3315,166621.0
2016-02-01 09:40:00,39.79,39.86,39.72,39.74,158718.0,28.3244,28.3742,28.2746,28.2888,158718.0
2016-02-01 09:50:00,39.74,39.79,39.69,39.75,162857.0,28.2888,28.3244,28.2532,28.2959,162857.0
2016-02-01 10:00:00,39.74,39.75,39.57,39.59,140733.0,28.2888,28.2959,28.1678,28.182,140733.0
2016-02-01 10:10:00,39.59,39.79,39.56,39.7,106445.0,28.182,28.3244,28.1607,28.2603,106445.0
2016-02-01 10:20:00,39.7,39.8,39.68,39.77,168741.0,28.2603,28.3315,28.2461,28.3102,168741.0
2016-02-01 10:30:00,39.77,39.85,39.74,39.77,160094.0,28.3102,28.3671,28.2888,28.3102,160094.0
2016-02-01 10:40:00,39.78,39.78,39.69,39.74,133874.0,28.3173,28.3173,28.2532,28.2888,133874.0
2016-02-01 10:50:00,39.74,39.74,39.66,39.74,97685.0,28.2888,28.2888,28.2319,28.2888,97685.0
2016-02-01 11:00:00,39.74,39.78,39.71,39.74,124881.0,28.2888,28.3173,28.2675,28.2888,124881.0
2016-02-01 11:10:00,39.73,39.82,39.71,39.81,129391.0,28.2817,28.3458,28.2675,28.3386,129391.0
2016-02-01 11:20:00,39.8,39.81,39.69,39.73,144638.0,28.3315,28.3386,28.2532,28.2817,144638.0
2016-02-01 11:30:00,39.74,39.8,39.71,39.75,123310.0,28.2888,28.3315,28.2675,28.2959,123310.0
2016-02-01 11:40:00,39.75,39.75,39.7,39.71,118688.0,28.2959,28.2959,28.2603,28.2675,118688.0
2016-02-01 11:50:00,39.71,39.72,39.65,39.68,101672.0,28.2675,28.2746,28.2247,28.2461,101672.0
2016-02-01 12:00:00,39.68,39.71,39.61,39.66,131972.0,28.2461,28.2675,28.1963,28.2319,131972.0
2016-02-01 12:10:00,39.66,39.74,39.65,39.71,138118.0,28.2319,28.2888,28.2247,28.2675,138118.0
2016-02-01 12:20:00,39.7,39.71,39.59,39.63,112990.0,28.2603,28.2675,28.182,28.2105,112990.0
2016-02-01 12:30:00,39.64,39.67,39.59,39.64,83581.0,28.2176,28.239,28.182,28.2176,83581.0
2016-02-01 12:40:00,39.63,39.65,39.59,39.62,76044.0,28.2105,28.2247,28.182,28.2034,76044.0
2016-02-01 12:50:00,39.62,39.62,39.55,39.6,94753.0,28.2034,28.2034,28.1536,28.1892,94753.0
2016-02-01 13:00:00,39.59,39.69,39.58,39.6,107971.0,28.182,28.2532,28.1749,28.1892,107971.0
2016-02-01 13:10:00,39.59,39.62,39.56,39.59,70242.0,28.182,28.2034,28.1607,28.182,70242.0
2016-02-01 13:20:00,39.59,39.73,39.59,39.7,119654.0,28.182,28.2817,28.182,28.2603,119654.0
2016-02-01 13:30:00,39.71,39.71,39.67,39.68,72131.0,28.2675,28.2675,28.239,28.2461,72131.0
2016-02-01 13:40:00,39.69,39.73,39.63,39.72,75433.0,28.2532,28.2817,28.2105,28.2746,75433.0
2016-02-01 13:50:00,39.72,39.73,39.66,39.72,92414.0,28.2746,28.2817,28.2319,28.2746,92414.0
2016-02-01 14:00:00,39.71,39.75,39.67,39.67,72126.0,28.2675,28.2959,28.239,28.239,72126.0
2016-02-01 14:10:00,39.67,39.69,39.63,39.69,98167.0,28.239,28.2532,28.2105,28.2532,98167.0
2016-02-01 14:20:00,39.69,39.76,39.68,39.75,95307.0,28.2532,28.3031,28.2461,28.2959,95307.0
2016-02-01 14:30:00,39.75,39.79,39.73,39.77,104677.0,28.2959,28.3244,28.2817,28.3102,104677.0
2016-02-01 14:40:00,39.77,39.84,39.75,39.79,127522.0,28.3102,28.36,28.2959,28.3244,127522.0
2016-02-01 14:50:00,39.79,39.82,39.74,39.81,75492.0,28.3244,28.3458,28.2888,28.3386,75492.0
2016-02-01 15:00:00,39.81,39.84,39.78,39.8,114400.0,28.3386,28.36,28.3173,28.3315,114400.0
2016-02-01 15:10:00,39.81,39.95,39.78,39.94,277593.0,28.3386,28.4383,28.3173,28.4312,277593.0
2016-02-01 15:20:00,39.94,40.02,39.93,40.0,184271.0,28.4312,28.4881,28.4241,28.4739,184271.0
2016-02-01 15:30:00,39.99,40.0,39.89,39.89,165055.0,28.4668,28.4739,28.3956,28.3956,165055.0
2016-02-01 15:40:00,39.89,39.95,39.88,39.88,182730.0,28.3956,28.4383,28.3885,28.3885,182730.0
2016-02-01 15:50:00,39.87,39.91,39.78,39.79,421069.0,28.3814,28.4098,28.3173,28.3244,421069.0
2016-02-02 09:30:00,39.27,39.27,38.91,38.98,233301.0,27.9542,27.9542,27.698,27.7478,233301.0
2016-02-02 09:40:00,38.99,39.07,38.91,38.96,173620.0,27.7549,27.8119,27.698,27.7336,173620.0
2016-02-02 09:50:00,38.96,39.07,38.93,39.06,164600.0,27.7336,27.8119,27.7122,27.8048,164600.0
2016-02-02 10:00:00,39.06,39.11,39.03,39.08,158086.0,27.8048,27.8404,27.7834,27.819,158086.0
2016-02-02 10:10:00,39.08,39.09,38.94,38.95,179946.0,27.819,27.8261,27.7193,27.7265,179946.0
2016-02-02 10:20:00,38.95,38.99,38.89,38.97,241569.0,27.7265,27.7549,27.6837,27.7407,241569.0
2016-02-02 10:30:00,38.96,38.97,38.86,38.95,159894.0,27.7336,27.7407,27.6624,27.7265,159894.0
2016-02-02 10:40:00,38.94,38.95,38.83,38.86,121606.0,27.7193,27.7265,27.641,27.6624,121606.0
2016-02-02 10:50:00,38.86,38.89,38.82,38.85,96055.0,27.6624,27.6837,27.6339,27.6553,96055.0
2016-02-02 11:00:00,38.85,38.87,38.79,38.87,109673.0,27.6553,27.6695,27.6126,27.6695,109673.0
2016-02-02 11:10:00,38.87,39.02,38.84,38.94,147239.0,27.6695,27.7763,27.6482,27.7193,147239.0
2016-02-02 11:20:00,38.94,38.96,38.88,38.91,194065.0,27.7193,27.7336,27.6766,27.698,194065.0
2016-02-02 11:30:00,38.9,39.01,38.9,38.98,213616.0,27.6909,27.7692,27.6909,27.7478,213616.0
2016-02-02 11:40:00,38.97,38.99,38.87,38.89,79769.0,27.7407,27.7549,27.6695,27.6837,79769.0
2016-02-02 11:50:00,38.89,38.93,38.87,38.88,53092.0,27.6837,27.7122,27.6695,27.6766,53092.0
2016-02-02 12:00:00,38.89,38.91,38.78,38.8,111980.0,27.6837,27.698,27.6054,27.6197,111980.0
2016-02-02 12:10:00,38.8,38.84,38.76,38.79,59836.0,27.6197,27.6482,27.5912,27.6126,59836.0
2016-02-02 12:20:00,38.79,38.87,38.79,38.86,66723.0,27.6126,27.6695,27.6126,27.6624,66723.0
2016-02-02 12:30:00,38.86,38.91,38.81,38.9,136940.0,27.6624,27.698,27.6268,27.6909,136940.0
2016-02-02 12:40:00,38.89,38.92,38.84,38.86,73618.0,27.6837,27.7051,27.6482,27.6624,73618.0
2016-02-02 12:50:00,38.85,38.86,38.75,38.82,72024.0,27.6553,27.6624,27.5841,27.6339,72024.0
2016-02-02 13:00:00,38.82,38.82,38.72,38.74,87911.0,27.6339,27.6339,27.5627,27.577,87911.0
2016-02-02 13:10:00,38.74,38.83,38.73,38.82,81304.0,27.577,27.641,27.5698,27.6339,81304.0
2016-02-02 13:20:00,38.81,38.85,38.76,38.84,69049.0,27.6268,27.6553,27.5912,27.6482,69049.0
2016-02-02 13:30:00,38.84,38.84,38.75,38.75,82938.0,27.6482,27.6482,27.5841,27.5841,82938.0
2016-02-02 13:40:00,38.75,38.78,38.71,38.73,87928.0,27.5841,27.6054,27.5556,27.5698,87928.0
2016-02-02 13:50:00,38.73,38.76,38.66,38.66,165861.0,27.5698,27.5912,27.52,27.52,165861.0
2016-02-02 14:00:00,38.66,38.7,38.62,38.65,235872.0,27.52,27.5485,27.4915,27.5129,235872.0
2016-02-02 14:10:00,38.64,38.69,38.61,38.65,126531.0,27.5058,27.5414,27.4844,27.5129,126531.0
2016-02-02 14:20:00,38.66,38.67,38.59,38.63,148254.0,27.52,27.5271,27.4702,27.4987,148254.0
2016-02-02 14:30:00,38.64,38.75,38.63,38.73,101804.0,27.5058,27.5841,27.4987,27.5698,101804.0
2016-02-02 14:40:00,38.73,38.79,38.71,38.79,129783.0,27.5698,27.6126,27.5556,27.6126,129783.0
2016-02-02 14:50:00,38.79,38.84,38.7,38.7,212661.0,27.6126,27.6482,27.5485,27.5485,212661.0
2016-02-02 15:00:00,38.7,38.72,38.6,38.62,176285.0,27.5485,27.5627,27.4773,27.4915,176285.0
2016-02-02 15:10:00,38.62,38.7,38.59,38.69,172651.0,27.4915,27.5485,27.4702,27.5414,172651.0
2016-02-02 15:20:00,38.68,38.72,38.61,38.68,170560.0,27.5343,27.5627,27.4844,27.5343,170560.0
2016-02-02 15:30:00,38.68,38.8,38.67,38.78,301982.0,27.5343,27.6197,27.5271,27.6054,301982.0
2016-02-02 15:40:00,38.78,38.87,38.75,38.84,287799.0,27.6054,27.6695,27.5841,27.6482,287799.0
2016-02-02 15:50:00,38.84,38.85,38.75,38.76,610814.0,27.6482,27.6553,27.5841,27.5912,610814.0
2016-02-03 09:30:00,38.93,38.94,38.58,38.79,647146.0,27.7122,27.7193,27.4631,27.6126,647146.0
2016-02-03 09:40:00,38.79,38.82,38.5,38.59,230913.0,27.6126,27.6339,27.4061,27.4702,230913.0
2016-02-03 09:50:00,38.6,38.73,38.59,38.61,239313.0,27.4773,27.5698,27.4702,27.4844,239313.0
2016-02-03 10:00:00,38.61,38.61,38.26,38.26,259235.0,27.4844,27.4844,27.2353,27.2353,259235.0
2016-02-03 10:10:00,38.27,38.34,38.12,38.31,319386.0,27.2424,27.2922,27.1356,27.2709,319386.0
2016-02-03 10:20:00,38.31,38.31,38.04,38.07,207656.0,27.2709,27.2709,27.0787,27.1,207656.0
2016-02-03 10:30:00,38.06,38.12,37.98,38.12,280759.0,27.0929,27.1356,27.036,27.1356,280759.0
2016-02-03 10:40:00,38.11,38.3,38.1,38.25,148534.0,27.1285,27.2638,27.1214,27.2282,148534.0
2016-02-03 10:50:00,38.26,38.47,38.25,38.41,169853.0,27.2353,27.3848,27.2282,27.3421,169853.0
2016-02-03 11:00:00,38.41,38.42,38.15,38.2,169126.0,27.3421,27.3492,27.157,27.1926,169126.0
2016-02-03 11:10:00,38.2,38.36,38.1,38.34,151535.0,27.1926,27.3065,27.1214,27.2922,151535.0
2016-02-03 11:20:00,38.34,38.55,38.32,38.49,419282.0,27.2922,27.4417,27.278,27.399,419282.0
2016-02-03 11:30:00,38.49,38.52,38.31,38.51,180510.0,27.399,27.4204,27.2709,27.4132,180510.0
2016-02-03 11:40:00,38.51,38.62,38.51,38.52,129860.0,27.4132,27.4915,27.4132,27.4204,129860.0
2016-02-03 11:50:00,38.52,38.57,38.41,38.45,83745.0,27.4204,27.456,27.3421,27.3705,83745.0
2016-02-03 12:00:00,38.45,38.5,38.36,38.42,165874.0,27.3705,27.4061,27.3065,27.3492,165874.0
2016-02-03 12:10:00,38.42,38.45,38.31,38.37,116807.0,27.3492,27.3705,27.2709,27.3136,116807.0
2016-02-03 12:20:00,38.37,38.48,38.34,38.41,205840.0,27.3136,27.3919,27.2922,27.3421,205840.0
2016-02-03 12:30:00,38.42,38.44,38.3,38.34,110772.0,27.3492,27.3634,27.2638,27.2922,110772.0
2016-02-03 12:40:00,38.33,38.37,38.28,38.36,92726.0,27.2851,27.3136,27.2495,27.3065,92726.0
2016-02-03 12:50:00,38.35,38.44,38.28,38.44,116690.0,27.2993,27.3634,27.2495,27.3634,116690.0
2016-02-03 13:00:00,38.43,38.51,38.39,38.4,110574.0,27.3563,27.4132,27.3278,27.3349,110574.0
2016-02-03 13:10:00,38.4,38.43,38.35,38.37,116381.0,27.3349,27.3563,27.2993,27.3136,116381.0
2016-02-03 13:20:00,38.37,38.42,38.32,38.32,118408.0,27.3136,27.3492,27.278,27.278,118408.0
2016-02-03 13:30:00,38.32,38.33,38.17,38.17,144844.0,27.278,27.2851,27.1712,27.1712,144844.0
2016-02-03 13:40:00,38.17,38.3,38.16,38.29,96674.0,27.1712,27.2638,27.1641,27.2566,96674.0
2016-02-03 13:50:00,38.3,38.33,38.25,38.27,109034.0,27.2638,27.2851,27.2282,27.2424,109034.0
2016-02-03 14:00:00,38.26,38.42,38.26,38.37,111255.0,27.2353,27.3492,27.2353,27.3136,111255.0
2016-02-03 14:10:00,38.36,38.45,38.35,38.41,137157.0,27.3065,27.3705,27.2993,27.3421,137157.0
2016-02-03 14:20:00,38.41,38.98,38.4,38.9,364903.0,27.3421,27.7478,27.3349,27.6909,364903.0
2016-02-03 14:30:00,38.89,39.01,38.88,38.96,249879.0,27.6837,27.7692,27.6766,27.7336,249879.0
2016-02-03 14:40:00,38.96,39.17,38.91,39.14,299886.0,27.7336,27.8831,27.698,27.8617,299886.0
2016-02-03 14:50:00,39.14,39.19,38.98,39.18,261390.0,27.8617,27.8973,27.7478,27.8902,261390.0
2016-02-03 15:00:00,39.19,39.3,39.13,39.27,305409.0,27.8973,27.9756,27.8546,27.9542,305409.0
2016-02-03 15:10:00,39.27,39.34,39.17,39.25,244335.0,27.9542,28.0041,27.8831,27.94,244335.0
2016-02-03 15:20:00,39.24,39.27,39.1,39.12,203378.0,27.9329,27.9542,27.8332,27.8475,203378.0
2016-02-03 15:30:00,39.13,39.19,39.03,39.07,303982.0,27.8546,27.8973,27.7834,27.8119,303982.0
2016-02-03 15:40:00,39.07,39.25,39.04,39.2,478223.0,27.8119,27.94,27.7905,27.9044,478223.0
2016-02-03 15:50:00,39.21,39.29,39.19,39.28,1014635.0,27.9115,27.9685,27.8973,27.9614,1014635.0
2016-02-04 09:30:00,39.28,39.59,39.17,39.45,361498.0,27.9614,28.182,27.8831,28.0824,361498.0
2016-02-04 09:40:00,39.46,39.69,39.38,39.66,200216.0,28.0895,28.2532,28.0325,28.2319,200216.0
2016-02-04 09:50:00,39.65,39.8,39.58,39.61,174846.0,28.2247,28.3315,28.1749,28.1963,174846.0
2016-02-04 10:00:00,39.61,39.73,39.39,39.72,234754.0,28.1963,28.2817,28.0397,28.2746,234754.0
2016-02-04 10:10:00,39.72,39.91,39.65,39.88,329801.0,28.2746,28.4098,28.2247,28.3885,329801.0
2016-02-04 10:20:00,39.88,39.92,39.73,39.75,237164.0,28.3885,28.4169,28.2817,28.2959,237164.0
2016-02-04 10:30:00,39.75,39.97,39.73,39.93,181474.0,28.2959,28.4525,28.2817,28.4241,181474.0
2016-02-04 10:40:00,39.93,40.02,39.9,40.01,180671.0,28.4241,28.4881,28.4027,28.481,180671.0
2016-02-04 10:50:00,40.01,40.2,40.01,40.18,392342.0,28.481,28.6163,28.481,28.602,392342.0
2016-02-04 11:00:00,40.18,40.19,39.99,40.0,265550.0,28.602,28.6091,28.4668,28.4739,265550.0
2016-02-04 11:10:00,40.0,40.01,39.82,39.82,120319.0,28.4739,28.481,28.3458,28.3458,120319.0
2016-02-04 11:20:00,39.81,40.02,39.81,39.94,109755.0,28.3386,28.4881,28.3386,28.4312,109755.0
2016-02-04 11:30:00,39.94,39.94,39.82,39.88,155664.0,28.4312,28.4312,28.3458,28.3885,155664.0
2016-02-04 11:40:00,39.88,39.9,39.7,39.81,195648.0,28.3885,28.4027,28.2603,28.3386,195648.0
2016-02-04 11:50:00,39.8,39.89,39.78,39.84,165454.0,28.3315,28.3956,28.3173,28.36,165454.0
2016-02-04 12:00:00,39.84,40.1,39.81,40.06,174307.0,28.36,28.5451,28.3386,28.5166,174307.0
2016-02-04 12:10:00,40.06,40.08,39.95,40.0,90838.0,28.5166,28.5308,28.4383,28.4739,90838.0
2016-02-04 12:20:00,40.01,40.03,39.83,39.86,74220.0,28.481,28.4953,28.3529,28.3742,74220.0
2016-02-04 12:30:00,39.86,39.98,39.8,39.96,57607.0,28.3742,28.4597,28.3315,28.4454,57607.0
2016-02-04 12:40:00,39.96,40.03,39.87,39.95,87656.0,28.4454,28.4953,28.3814,28.4383,87656.0
2016-02-04 12:50:00,39.95,39.97,39.89,39.91,120464.0,28.4383,28.4525,28.3956,28.4098,120464.0
2016-02-04 13:00:00,39.9,40.04,39.89,40.04,140927.0,28.4027,28.5024,28.3956,28.5024,140927.0
2016-02-04 13:10:00,40.03,40.14,40.0,40.0,164193.0,28.4953,28.5736,28.4739,28.4739,164193.0
2016-02-04 13:20:00,40.01,40.07,39.98,40.02,155884.0,28.481,28.5237,28.4597,28.4881,155884.0
2016-02-04 13:30:00,40.0,40.06,39.95,39.98,108562.0,28.4739,28.5166,28.4383,28.4597,108562.0
2016-02-04 13:40:00,39.98,39.99,39.81,39.82,93543.0,28.4597,28.4668,28.3386,28.3458,93543.0
2016-02-04 13:50:00,39.82,39.89,39.8,39.85,74935.0,28.3458,28.3956,28.3315,28.3671,74935.0
2016-02-04 14:00:00,39.85,39.86,39.72,39.76,127760.0,28.3671,28.3742,28.2746,28.3031,127760.0
2016-02-04 14:10:00,39.76,39.86,39.74,39.8,196402.0,28.3031,28.3742,28.2888,28.3315,196402.0
2016-02-04 14:20:00,39.8,39.81,39.68,39.69,244198.0,28.3315,28.3386,28.2461,28.2532,244198.0
2016-02-04 14:30:00,39.68,39.84,39.67,39.76,167639.0,28.2461,28.36,28.239,28.3031,167639.0
2016-02-04 14:40:00,39.75,39.88,39.75,39.86,131947.0,28.2959,28.3885,28.2959,28.3742,131947.0
2016-02-04 14:50:00,39.85,39.96,39.8,39.95,205244.0,28.3671,28.4454,28.3315,28.4383,205244.0
2016-02-04 15:00:00,39.95,40.0,39.87,39.93,198661.0,28.4383,28.4739,28.3814,28.4241,198661.0
2016-02-04 15:10:00,39.93,40.04,39.91,39.94,207870.0,28.4241,28.5024,28.4098,28.4312,207870.0
2016-02-04 15:20:00,39.94,40.02,39.93,39.93,158494.0,28.4312,28.4881,28.4241,28.4241,158494.0
2016-02-04 15:30:00,39.93,40.05,39.92,40.05,196824.0,28.4241,28.5095,28.4169,28.5095,196824.0
2016-02-04 15:40:00,40.04,40.11,40.01,40.04,244464.0,28.5024,28.5522,28.481,28.5024,244464.0
2016-02-04 15:50:00,40.04,40.15,40.0,40.11,822823.0,28.5024,28.5807,28.4739,28.5522,822823.0
2016-02-05 09:30:00,40.2,40.43,40.2,40.36,307130.0,28.6163,28.78,28.6163,28.7302,307130.0
2016-02-05 09:40:00,40.36,40.48,40.08,40.25,308235.0,28.7302,28.8156,28.5308,28.6519,308235.0
2016-02-05 09:50:00,40.24,40.46,40.2,40.4,230199.0,28.6447,28.8013,28.6163,28.7586,230199.0
2016-02-05 10:00:00,40.4,40.53,40.4,40.44,200513.0,28.7586,28.8512,28.7586,28.7871,200513.0
2016-02-05 10:10:00,40.44,40.53,40.43,40.48,196216.0,28.7871,28.8512,28.78,28.8156,196216.0
2016-02-05 10:20:00,40.46,40.55,40.21,40.25,242064.0,28.8013,28.8654,28.6234,28.6519,242064.0
2016-02-05 10:30:00,40.25,40.45,40.22,40.43,268955.0,28.6519,28.7942,28.6305,28.78,268955.0
2016-02-05 10:40:00,40.44,40.49,40.29,40.34,274889.0,28.7871,28.8227,28.6803,28.7159,274889.0
2016-02-05 10:50:00,40.34,40.37,40.24,40.26,240142.0,28.7159,28.7373,28.6447,28.659,240142.0
2016-02-05 11:00:00,40.27,40.31,40.2,40.27,258470.0,28.6661,28.6946,28.6163,28.6661,258470.0
2016-02-05 11:10:00,40.26,40.34,40.21,40.25,149512.0,28.659,28.7159,28.6234,28.6519,149512.0
2016-02-05 11:20:00,40.24,40.28,40.12,40.21,275690.0,28.6447,28.6732,28.5593,28.6234,275690.0
2016-02-05 11:30:00,40.21,40.24,40.07,40.08,251333.0,28.6234,28.6447,28.5237,28.5308,251333.0
2016-02-05 11:40:00,40.08,40.17,40.04,40.16,151567.0,28.5308,28.5949,28.5024,28.5878,151567.0
2016-02-05 11:50:00,40.15,40.26,40.14,40.23,201401.0,28.5807,28.659,28.5736,28.6376,201401.0
2016-02-05 12:00:00,40.22,40.28,40.12,40.16,116566.0,28.6305,28.6732,28.5593,28.5878,116566.0
2016-02-05 12:10:00,40.16,40.22,40.1,40.2,512183.0,28.5878,28.6305,28.5451,28.6163,512183.0
2016-02-05 12:20:00,40.2,40.27,40.19,40.23,473905.0,28.6163,28.6661,28.6091,28.6376,473905.0
2016-02-05 12:30:00,40.22,40.3,40.21,40.27,96929.0,28.6305,28.6874,28.6234,28.6661,96929.0
2016-02-05 12:40:00,40.27,40.32,40.22,40.28,111810.0,28.6661,28.7017,28.6305,28.6732,111810.0
2016-02-05 12:50:00,40.28,40.28,40.2,40.24,187581.0,28.6732,28.6732,28.6163,28.6447,187581.0
2016-02-05 13:00:00,40.24,40.31,40.21,40.3,90248.0,28.6447,28.6946,28.6234,28.6874,90248.0
2016-02-05 13:10:00,40.31,40.34,40.24,40.25,140261.0,28.6946,28.7159,28.6447,28.6519,140261.0
2016-02-05 13:20:00,40.25,40.3,40.2,40.28,106408.0,28.6519,28.6874,28.6163,28.6732,106408.0
2016-02-05 13:30:00,40.27,40.28,40.14,40.16,112050.0,28.6661,28.6732,28.5736,28.5878,112050.0
2016-02-05 13:40:00,40.15,40.2,40.08,40.1,113930.0,28.5807,28.6163,28.5308,28.5451,113930.0
2016-02-05 13:50:00,40.11,40.22,40.1,40.18,134843.0,28.5522,28.6305,28.5451,28.602,134843.0
2016-02-05 14:00:00,40.17,40.22,40.13,40.18,100156.0,28.5949,28.6305,28.5664,28.602,100156.0
2016-02-05 14:10:00,40.17,40.17,40.04,40.09,126027.0,28.5949,28.5949,28.5024,28.538,126027.0
2016-02-05 14:20:00,40.09,40.15,40.05,40.1,101965.0,28.538,28.5807,28.5095,28.5451,101965.0
2016-02-05 14:30:00,40.09,40.18,40.09,40.15,125104.0,28.538,28.602,28.538,28.5807,125104.0
2016-02-05 14:40:00,40.16,40.16,40.09,40.15,275562.0,28.5878,28.5878,28.538,28.5807,275562.0
2016-02-05 14:50:00,40.14,40.15,40.03,40.07,198085.0,28.5736,28.5807,28.4953,28.5237,198085.0
2016-02-05 15:00:00,40.07,40.07,39.97,40.05,173684.0,28.5237,28.5237,28.4525,28.5095,173684.0
2016-02-05 15:10:00,40.05,40.17,40.02,40.16,176667.0,28.5095,28.5949,28.4881,28.5878,176667.0
2016-02-05 15:20:00,40.16,40.16,40.07,40.13,195758.0,28.5878,28.5878,28.5237,28.5664,195758.0
2016-02-05 15:30:00,40.12,40.12,39.98,40.0,326822.0,28.5593,28.5593,28.4597,28.4739,326822.0
2016-02-05 15:40:00,39.98,40.08,39.95,40.01,377176.0,28.4597,28.5308,28.4383,28.481,377176.0
2016-02-05 15:50:00,40.01,40.09,39.94,40.08,1011960.0,28.481,28.538,28.4312,28.5308,1011960.0
2016-02-08 09:30:00,39.67,40.04,39.48,39.53,849003.0,28.239,28.5024,28.1037,28.1393,849003.0
2016-02-08 09:40:00,39.53,39.75,39.47,39.52,680525.0,28.1393,28.2959,28.0966,28.1322,680525.0
2016-02-08 09:50:00,39.52,39.53,39.29,39.33,264067.0,28.1322,28.1393,27.9685,27.997,264067.0
2016-02-08 10:00:00,39.33,39.43,39.25,39.27,243287.0,27.997,28.0681,27.94,27.9542,243287.0
2016-02-08 10:10:00,39.28,39.39,39.23,39.29,285849.0,27.9614,28.0397,27.9258,27.9685,285849.0
2016-02-08 10:20:00,39.29,39.46,39.27,39.43,312446.0,27.9685,28.0895,27.9542,28.0681,312446.0
2016-02-08 10:30:00,39.43,39.6,39.32,39.39,308070.0,28.0681,28.1892,27.9898,28.0397,308070.0
2016-02-08 10:40:00,39.4,39.41,39.28,39.33,235973.0,28.0468,28.0539,27.9614,27.997,235973.0
2016-02-08 10:50:00,39.34,39.4,39.28,39.28,208414.0,28.0041,28.0468,27.9614,27.9614,208414.0
2016-02-08 11:00:00,39.28,39.34,39.14,39.16,314780.0,27.9614,28.0041,27.8617,27.8759,314780.0
2016-02-08 11:10:00,39.16,39.21,39.07,39.21,150301.0,27.8759,27.9115,27.8119,27.9115,150301.0
2016-02-08 11:20:00,39.2,39.26,39.14,39.23,174224.0,27.9044,27.9471,27.8617,27.9258,174224.0
2016-02-08 11:30:00,39.24,39.31,39.15,39.29,187953.0,27.9329,27.9827,27.8688,27.9685,187953.0
2016-02-08 11:40:00,39.28,39.37,39.23,39.27,420972.0,27.9614,28.0254,27.9258,27.9542,420972.0
2016-02-08 11:50:00,39.26,39.36,39.22,39.36,285210.0,27.9471,28.0183,27.9187,28.0183,285210.0
2016-02-08 12:00:00,39.37,39.41,39.32,39.35,165100.0,28.0254,28.0539,27.9898,28.0112,165100.0
2016-02-08 12:10:00,39.34,39.44,39.31,39.4,201053.0,28.0041,28.0753,27.9827,28.0468,201053.0
2016-02-08 12:20:00,39.4,39.43,39.37,39.4,198903.0,28.0468,28.0681,28.0254,28.0468,198903.0
2016-02-08 12:30:00,39.39,39.5,39.39,39.41,268545.0,28.0397,28.118,28.0397,28.0539,268545.0
2016-02-08 12:40:00,39.42,39.5,39.42,39.48,108557.0,28.061,28.118,28.061,28.1037,108557.0
2016-02-08 12:50:00,39.48,39.53,39.33,39.36,152331.0,28.1037,28.1393,27.997,28.0183,152331.0
2016-02-08 13:00:00,39.36,39.38,39.3,39.38,140577.0,28.0183,28.0325,27.9756,28.0325,140577.0
2016-02-08 13:10:00,39.38,39.41,39.3,39.33,199858.0,28.0325,28.0539,27.9756,27.997,199858.0
2016-02-08 13:20:00,39.32,39.33,39.26,39.28,295285.0,27.9898,27.997,27.9471,27.9614,295285.0
2016-02-08 13:30:00,39.28,39.37,39.26,39.3,229351.0,27.9614,28.0254,27.9471,27.9756,229351.0
2016-02-08 13:40:00,39.29,39.3,39.18,39.21,187164.0,27.9685,27.9756,27.8902,27.9115,187164.0
2016-02-08 13:50:00,39.21,39.23,39.13,39.15,200058.0,27.9115,27.9258,27.8546,27.8688,200058.0
2016-02-08 14:00:00,39.15,39.27,39.15,39.22,335720.0,27.8688,27.9542,27.8688,27.9187,335720.0
2016-02-08 14:10:00,39.21,39.23,39.13,39.18,239274.0,27.9115,27.9258,27.8546,27.8902,239274.0
2016-02-08 14:20:00,39.18,39.3,39.18,39.21,165732.0,27.8902,27.9756,27.8902,27.9115,165732.0
2016-02-08 14:30:00,39.22,39.23,39.0,39.01,376487.0,27.9187,27.9258,27.762,27.7692,376487.0
2016-02-08 14:40:00,39.02,39.13,38.97,39.07,382801.0,27.7763,27.8546,27.7407,27.8119,382801.0
2016-02-08 14:50:00,39.07,39.17,39.04,39.16,194260.0,27.8119,27.8831,27.7905,27.8759,194260.0
2016-02-08 15:00:00,39.16,39.27,39.12,39.22,334527.0,27.8759,27.9542,27.8475,27.9187,334527.0
2016-02-08 15:10:00,39.22,39.35,39.22,39.28,550819.0,27.9187,28.0112,27.9187,27.9614,550819.0
2016-02-08 15:20:00,39.28,39.37,39.24,39.33,363873.0,27.9614,28.0254,27.9329,27.997,363873.0
2016-02-08 15:30:00,39.32,39.47,39.31,39.44,320689.0,27.9898,28.0966,27.9827,28.0753,320689.0
2016-02-08 15:40:00,39.44,39.71,39.43,39.6,524383.0,28.0753,28.2675,28.0681,28.1892,524383.0
2016-02-08 15:50:00,39.59,39.62,39.45,39.53,965453.0,28.182,28.2034,28.0824,28.1393,965453.0
2016-02-09 09:30:00,38.84,39.01,38.62,38.79,747749.0,27.6482,27.7692,27.4915,27.6126,747749.0
2016-02-09 09:40:00,38.77,39.01,38.52,38.87,573369.0,27.5983,27.7692,27.4204,27.6695,573369.0
2016-02-09 09:50:00,38.87,39.03,38.86,38.98,429791.0,27.6695,27.7834,27.6624,27.7478,429791.0
2016-02-09 10:00:00,38.98,39.17,38.91,39.13,422374.0,27.7478,27.8831,27.698,27.8546,422374.0
2016-02-09 10:10:00,39.13,39.15,39.01,39.04,370340.0,27.8546,27.8688,27.7692,27.7905,370340.0
2016-02-09 10:20:00,39.04,39.1,38.96,39.04,245695.0,27.7905,27.8332,27.7336,27.7905,245695.0
2016-02-09 10:30:00,39.04,39.06,38.87,38.95,264560.0,27.7905,27.8048,27.6695,27.7265,264560.0
2016-02-09 10:40:00,38.94,38.95,38.84,38.88,225372.0,27.7193,27.7265,27.6482,27.6766,225372.0
2016-02-09 10:50:00,38.88,38.91,38.74,38.79,201420.0,27.6766,27.698,27.577,27.6126,201420.0
2016-02-09 11:00:00,38.79,38.93,38.76,38.91,175486.0,27.6126,27.7122,27.5912,27.698,175486.0
2016-02-09 11:10:00,38.92,39.02,38.9,38.97,380324.0,27.7051,27.7763,27.6909,27.7407,380324.0
2016-02-09 11:20:00,38.97,39.19,38.96,39.14,362915.0,27.7407,27.8973,27.7336,27.8617,362915.0
2016-02-09 11:30:00,39.13,39.21,39.03,39.08,307406.0,27.8546,27.9115,27.7834,27.819,307406.0
2016-02-09 11:40:00,39.09,39.25,39.08,39.1,230587.0,27.8261,27.94,27.819,27.8332,230587.0
2016-02-09 11:50:00,39.1,39.1,38.99,39.02,216498.0,27.8332,27.8332,27.7549,27.7763,216498.0
2016-02-09 12:00:00,39.03,39.06,38.95,39.02,367629.0,27.7834,27.8048,27.7265,27.7763,367629.0
2016-02-09 12:10:00,39.01,39.03,38.91,38.93,205051.0,27.7692,27.7834,27.698,27.7122,205051.0
2016-02-09 12:20:00,38.92,39.04,38.92,39.02,208151.0,27.7051,27.7905,27.7051,27.7763,208151.0
2016-02-09 12:30:00,39.02,39.12,38.98,39.06,165541.0,27.7763,27.8475,27.7478,27.8048,165541.0
2016-02-09 12:40:00,39.07,39.09,38.95,38.95,123081.0,27.8119,27.8261,27.7265,27.7265,123081.0
2016-02-09 12:50:00,38.96,39.02,38.94,39.01,124843.0,27.7336,27.7763,27.7193,27.7692,124843.0
2016-02-09 13:00:00,39.0,39.04,38.93,38.93,125771.0,27.762,27.7905,27.7122,27.7122,125771.0
2016-02-09 13:10:00,38.93,38.94,38.82,38.87,155225.0,27.7122,27.7193,27.6339,27.6695,155225.0
2016-02-09 13:20:00,38.87,38.96,38.86,38.94,170869.0,27.6695,27.7336,27.6624,27.7193,170869.0
2016-02-09 13:30:00,38.94,39.03,38.85,38.87,183860.0,27.7193,27.7834,27.6553,27.6695,183860.0
2016-02-09 13:40:00,38.88,38.99,38.87,38.92,141359.0,27.6766,27.7549,27.6695,27.7051,141359.0
2016-02-09 13:50:00,38.92,39.04,38.89,38.98,138489.0,27.7051,27.7905,27.6837,27.7478,138489.0
2016-02-09 14:00:00,38.98,39.26,38.98,39.26,202515.0,27.7478,27.9471,27.7478,27.9471,202515.0
2016-02-09 14:10:00,39.25,39.29,39.17,39.23,223656.0,27.94,27.9685,27.8831,27.9258,223656.0
2016-02-09 14:20:00,39.23,39.27,39.11,39.17,184478.0,27.9258,27.9542,27.8404,27.8831,184478.0
2016-02-09 14:30:00,39.17,39.44,39.17,39.41,240754.0,27.8831,28.0753,27.8831,28.0539,240754.0
2016-02-09 14:40:00,39.42,39.51,39.37,39.45,256974.0,28.061,28.1251,28.0254,28.0824,256974.0
2016-02-09 14:50:00,39.45,39.52,39.43,39.48,191540.0,28.0824,28.1322,28.0681,28.1037,191540.0
2016-02-09 15:00:00,39.47,39.71,39.46,39.62,343940.0,28.0966,28.2675,28.0895,28.2034,343940.0
2016-02-09 15:10:00,39.62,39.68,39.51,39.52,254440.0,28.2034,28.2461,28.1251,28.1322,254440.0
2016-02-09 15:20:00,39.51,39.53,39.33,39.39,328312.0,28.1251,28.1393,27.997,28.0397,328312.0
2016-02-09 15:30:00,39.38,39.48,39.33,39.43,460307.0,28.0325,28.1037,27.997,28.0681,460307.0
2016-02-09 15:40:00,39.43,39.46,39.23,39.37,440759.0,28.0681,28.0895,27.9258,28.0254,440759.0
2016-02-09 15:50:00,39.37,39.45,39.36,39.4,707456.0,28.0254,28.0824,28.0183,28.0468,707456.0
2016-02-10 09:30:00,39.94,40.29,39.81,39.84,447817.0,28.4312,28.6803,28.3386,28.36,447817.0
2016-02-10 09:40:00,39.84,39.97,39.74,39.94,195874.0,28.36,28.4525,28.2888,28.4312,195874.0
2016-02-10 09:50:00,39.92,39.94,39.81,39.88,386831.0,28.4169,28.4312,28.3386,28.3885,386831.0
2016-02-10 10:00:00,39.88,39.91,39.73,39.84,260611.0,28.3885,28.4098,28.2817,28.36,260611.0
2016-02-10 10:10:00,39.83,40.03,39.82,40.01,284813.0,28.3529,28.4953,28.3458,28.481,284813.0
2016-02-10 10:20:00,40.01,40.03,39.94,39.99,167688.0,28.481,28.4953,28.4312,28.4668,167688.0
2016-02-10 10:30:00,40.0,40.18,40.0,40.04,229673.0,28.4739,28.602,28.4739,28.5024,229673.0
2016-02-10 10:40:00,40.05,40.05,39.97,40.01,193083.0,28.5095,28.5095,28.4525,28.481,193083.0
2016-02-10 10:50:00,40.02,40.02,39.84,39.86,255124.0,28.4881,28.4881,28.36,28.3742,255124.0
2016-02-10 11:00:00,39.87,39.89,39.78,39.85,207379.0,28.3814,28.3956,28.3173,28.3671,207379.0
2016-02-10 11:10:00,39.84,39.88,39.73,39.84,189866.0,28.36,28.3885,28.2817,28.36,189866.0
2016-02-10 11:20:00,39.85,39.88,39.62,39.63,461347.0,28.3671,28.3885,28.2034,28.2105,461347.0
2016-02-10 11:30:00,39.64,39.74,39.54,39.54,134877.0,28.2176,28.2888,28.1464,28.1464,134877.0
2016-02-10 11:40:00,39.54,39.64,39.51,39.63,146481.0,28.1464,28.2176,28.1251,28.2105,146481.0
2016-02-10 11:50:00,39.63,39.71,39.57,39.67,84358.0,28.2105,28.2675,28.1678,28.239,84358.0
2016-02-10 12:00:00,39.68,39.72,39.59,39.7,140761.0,28.2461,28.2746,28.182,28.2603,140761.0
2016-02-10 12:10:00,39.71,39.71,39.56,39.63,126967.0,28.2675,28.2675,28.1607,28.2105,126967.0
2016-02-10 12:20:00,39.64,39.71,39.63,39.71,107509.0,28.2176,28.2675,28.2105,28.2675,107509.0
2016-02-10 12:30:00,39.71,39.77,39.64,39.72,99612.0,28.2675,28.3102,28.2176,28.2746,99612.0
2016-02-10 12:40:00,39.73,39.76,39.67,39.72,61637.0,28.2817,28.3031,28.239,28.2746,61637.0
2016-02-10 12:50:00,39.73,39.82,39.7,39.79,87473.0,28.2817,28.3458,28.2603,28.3244,87473.0
2016-02-10 13:00:00,39.8,39.81,39.73,39.74,105608.0,28.3315,28.3386,28.2817,28.2888,105608.0
2016-02-10 13:10:00,39.73,39.77,39.67,39.71,86529.0,28.2817,28.3102,28.239,28.2675,86529.0
2016-02-10 13:20:00,39.71,39.75,39.59,39.64,89714.0,28.2675,28.2959,28.182,28.2176,89714.0
2016-02-10 13:30:00,39.63,39.66,39.54,39.55,276042.0,28.2105,28.2319,28.1464,28.1536,276042.0
2016-02-10 13:40:00,39.56,39.6,39.53,39.55,336545.0,28.1607,28.1892,28.1393,28.1536,336545.0
2016-02-10 13:50:00,39.55,39.56,39.47,39.49,103478.0,28.1536,28.1607,28.0966,28.1109,103478.0
2016-02-10 14:00:00,39.5,39.54,39.47,39.5,282079.0,28.118,28.1464,28.0966,28.118,282079.0
2016-02-10 14:10:00,39.51,39.55,39.44,39.48,193512.0,28.1251,28.1536,28.0753,28.1037,193512.0
2016-02-10 14:20:00,39.48,39.48,39.37,39.39,221106.0,28.1037,28.1037,28.0254,28.0397,221106.0
2016-02-10 14:30:00,39.39,39.46,39.38,39.39,131963.0,28.0397,28.0895,28.0325,28.0397,131963.0
2016-02-10 14:40:00,39.38,39.38,39.29,39.31,137977.0,28.0325,28.0325,27.9685,27.9827,137977.0
2016-02-10 14:50:00,39.32,39.38,39.29,39.34,119435.0,27.9898,28.0325,27.9685,28.0041,119435.0
2016-02-10 15:00:00,39.34,39.5,39.34,39.4,183175.0,28.0041,28.118,28.0041,28.0468,183175.0
2016-02-10 15:10:00,39.41,39.44,39.2,39.22,225176.0,28.0539,28.0753,27.9044,27.9187,225176.0
2016-02-10 15:20:00,39.22,39.34,39.21,39.24,171049.0,27.9187,28.0041,27.9115,27.9329,171049.0
2016-02-10 15:30:00,39.25,39.3,39.14,39.15,284641.0,27.94,27.9756,27.8617,27.8688,284641.0
2016-02-10 15:40:00,39.15,39.2,39.09,39.14,321436.0,27.8688,27.9044,27.8261,27.8617,321436.0
2016-02-10 15:50:00,39.13,39.15,39.02,39.05,692338.0,27.8546,27.8688,27.7763,27.7976,692338.0
2016-02-11 09:30:00,38.0,38.08,37.57,37.67,391834.0,27.0502,27.1071,26.7441,26.8153,391834.0
2016-02-11 09:40:00,37.68,38.05,37.66,37.93,294753.0,26.8224,27.0858,26.8082,27.0004,294753.0
2016-02-11 09:50:00,37.92,38.05,37.88,37.95,313018.0,26.9933,27.0858,26.9648,27.0146,313018.0
2016-02-11 10:00:00,37.95,38.06,37.86,37.86,410037.0,27.0146,27.0929,26.9505,26.9505,410037.0
2016-02-11 10:10:00,37.87,37.99,37.83,37.93,187712.0,26.9577,27.0431,26.9292,27.0004,187712.0
2016-02-11 10:20:00,37.92,37.95,37.69,37.7,185541.0,26.9933,27.0146,26.8295,26.8366,185541.0
2016-02-11 10:30:00,37.7,37.87,37.7,37.77,197137.0,26.8366,26.9577,26.8366,26.8865,197137.0
2016-02-11 10:40:00,37.77,37.84,37.7,37.74,170484.0,26.8865,26.9363,26.8366,26.8651,170484.0
2016-02-11 10:50:00,37.75,37.76,37.65,37.72,147810.0,26.8722,26.8794,26.8011,26.8509,147810.0
2016-02-11 11:00:00,37.73,37.79,37.57,37.63,170615.0,26.858,26.9007,26.7441,26.7868,170615.0
2016-02-11 11:10:00,37.63,37.67,37.52,37.64,137642.0,26.7868,26.8153,26.7085,26.7939,137642.0
2016-02-11 11:20:00,37.64,37.7,37.52,37.54,206658.0,26.7939,26.8366,26.7085,26.7228,206658.0
2016-02-11 11:30:00,37.53,37.54,37.31,37.41,529771.0,26.7156,26.7228,26.559,26.6302,529771.0
2016-02-11 11:40:00,37.4,37.44,37.3,37.32,450032.0,26.6231,26.6516,26.5519,26.5661,450032.0
2016-02-11 11:50:00,37.32,37.4,37.3,37.33,302279.0,26.5661,26.6231,26.5519,26.5733,302279.0
2016-02-11 12:00:00,37.33,37.42,37.27,37.31,164360.0,26.5733,26.6373,26.5306,26.559,164360.0
2016-02-11 12:10:00,37.31,37.37,37.14,37.15,160418.0,26.559,26.6017,26.438,26.4451,160418.0
2016-02-11 12:20:00,37.15,37.3,37.14,37.19,158116.0,26.4451,26.5519,26.438,26.4736,158116.0
2016-02-11 12:30:00,37.18,37.21,37.09,37.11,234599.0,26.4665,26.4878,26.4024,26.4167,234599.0
2016-02-11 12:40:00,37.11,37.17,37.07,37.14,152195.0,26.4167,26.4594,26.3882,26.438,152195.0
2016-02-11 12:50:00,37.15,37.31,37.13,37.3,413122.0,26.4451,26.559,26.4309,26.5519,413122.0
2016-02-11 13:00:00,37.3,37.39,37.26,37.34,130132.0,26.5519,26.616,26.5234,26.5804,130132.0
2016-02-11 13:10:00,37.34,37.38,37.29,37.37,109117.0,26.5804,26.6089,26.5448,26.6017,109117.0
2016-02-11 13:20:00,37.37,37.42,37.3,37.31,141761.0,26.6017,26.6373,26.5519,26.559,141761.0
2016-02-11 13:30:00,37.31,37.46,37.25,37.27,189336.0,26.559,26.6658,26.5163,26.5306,189336.0
2016-02-11 13:40:00,37.27,37.29,37.21,37.24,127471.0,26.5306,26.5448,26.4878,26.5092,127471.0
2016-02-11 13:50:00,37.24,37.31,37.23,37.3,136522.0,26.5092,26.559,26.5021,26.5519,136522.0
2016-02-11 14:00:00,37.29,37.3,37.2,37.27,212077.0,26.5448,26.5519,26.4807,26.5306,212077.0
2016-02-11 14:10:00,37.27,37.33,37.2,37.21,173659.0,26.5306,26.5733,26.4807,26.4878,173659.0
2016-02-11 14:20:00,37.21,37.29,37.17,37.21,423116.0,26.4878,26.5448,26.4594,26.4878,423116.0
2016-02-11 14:30:00,37.21,37.44,37.1,37.43,336959.0,26.4878,26.6516,26.4095,26.6444,336959.0
2016-02-11 14:40:00,37.42,37.63,37.33,37.6,472432.0,26.6373,26.7868,26.5733,26.7655,472432.0
2016-02-11 14:50:00,37.59,37.68,37.45,37.5,406286.0,26.7583,26.8224,26.6587,26.6943,406286.0
2016-02-11 15:00:00,37.51,37.54,37.31,37.42,264985.0,26.7014,26.7228,26.559,26.6373,264985.0
2016-02-11 15:10:00,37.42,37.57,37.37,37.4,218683.0,26.6373,26.7441,26.6017,26.6231,218683.0
2016-02-11 15:20:00,37.4,37.59,37.36,37.58,262320.0,26.6231,26.7583,26.5946,26.7512,262320.0
2016-02-11 15:30:00,37.57,37.73,37.47,37.72,339158.0,26.7441,26.858,26.6729,26.8509,339158.0
2016-02-11 15:40:00,37.72,37.77,37.59,37.63,422997.0,26.8509,26.8865,26.7583,26.7868,422997.0
2016-02-11 15:50:00,37.64,37.69,37.42,37.45,1001474.0,26.7939,26.8295,26.6373,26.6587,1001474.0
2016-02-12 09:30:00,38.24,38.35,38.12,38.2,410823.0,27.221,27.2993,27.1356,27.1926,410823.0
2016-02-12 09:40:00,38.2,38.23,38.0,38.1,277130.0,27.1926,27.2139,27.0502,27.1214,277130.0
2016-02-12 09:50:00,38.09,38.25,38.09,38.2,249904.0,27.1143,27.2282,27.1143,27.1926,249904.0
2016-02-12 10:00:00,38.18,38.28,38.12,38.21,187099.0,27.1783,27.2495,27.1356,27.1997,187099.0
2016-02-12 10:10:00,38.21,38.3,38.14,38.25,184009.0,27.1997,27.2638,27.1499,27.2282,184009.0
2016-02-12 10:20:00,38.25,38.29,38.18,38.27,268353.0,27.2282,27.2566,27.1783,27.2424,268353.0
2016-02-12 10:30:00,38.26,38.38,38.25,38.29,216107.0,27.2353,27.3207,27.2282,27.2566,216107.0
2016-02-12 10:40:00,38.29,38.29,38.15,38.16,262194.0,27.2566,27.2566,27.157,27.1641,262194.0
2016-02-12 10:50:00,38.17,38.2,38.13,38.17,236276.0,27.1712,27.1926,27.1427,27.1712,236276.0
2016-02-12 11:00:00,38.16,38.44,38.16,38.4,238522.0,27.1641,27.3634,27.1641,27.3349,238522.0
2016-02-12 11:10:00,38.4,38.69,38.39,38.66,251334.0,27.3349,27.5414,27.3278,27.52,251334.0
2016-02-12 11:20:00,38.66,38.72,38.63,38.68,212964.0,27.52,27.5627,27.4987,27.5343,212964.0
2016-02-12 11:30:00,38.69,38.83,38.67,38.68,192415.0,27.5414,27.641,27.5271,27.5343,192415.0
2016-02-12 11:40:00,38.67,38.77,38.58,38.77,237412.0,27.5271,27.5983,27.4631,27.5983,237412.0
2016-02-12 11:50:00,38.77,38.79,38.67,38.7,205219.0,27.5983,27.6126,27.5271,27.5485,205219.0
2016-02-12 12:00:00,38.7,38.78,38.69,38.7,214263.0,27.5485,27.6054,27.5414,27.5485,214263.0
2016-02-12 12:10:00,38.7,38.75,38.68,38.74,267079.0,27.5485,27.5841,27.5343,27.577,267079.0
2016-02-12 12:20:00,38.73,38.77,38.7,38.75,281748.0,27.5698,27.5983,27.5485,27.5841,281748.0
2016-02-12 12:30:00,38.75,38.84,38.74,38.81,138605.0,27.5841,27.6482,27.577,27.6268,138605.0
2016-02-12 12:40:00,38.81,38.85,38.74,38.74,76522.0,27.6268,27.6553,27.577,27.577,76522.0
2016-02-12 12:50:00,38.75,38.8,38.7,38.73,126086.0,27.5841,27.6197,27.5485,27.5698,126086.0
2016-02-12 13:00:00,38.73,38.77,38.62,38.66,133115.0,27.5698,27.5983,27.4915,27.52,133115.0
2016-02-12 13:10:00,38.66,38.68,38.56,38.58,147522.0,27.52,27.5343,27.4488,27.4631,147522.0
2016-02-12 13:20:00,38.58,38.63,38.54,38.63,103523.0,27.4631,27.4987,27.4346,27.4987,103523.0
2016-02-12 13:30:00,38.63,38.66,38.54,38.64,187613.0,27.4987,27.52,27.4346,27.5058,187613.0
2016-02-12 13:40:00,38.65,38.78,38.61,38.71,187821.0,27.5129,27.6054,27.4844,27.5556,187821.0
2016-02-12 13:50:00,38.71,38.71,38.64,38.66,132194.0,27.5556,27.5556,27.5058,27.52,132194.0
2016-02-12 14:00:00,38.66,38.7,38.62,38.69,468314.0,27.52,27.5485,27.4915,27.5414,468314.0
2016-02-12 14:10:00,38.69,38.74,38.62,38.65,341112.0,27.5414,27.577,27.4915,27.5129,341112.0
2016-02-12 14:20:00,38.66,38.68,38.6,38.66,408241.0,27.52,27.5343,27.4773,27.52,408241.0
2016-02-12 14:30:00,38.66,38.75,38.65,38.73,349127.0,27.52,27.5841,27.5129,27.5698,349127.0
2016-02-12 14:40:00,38.73,38.88,38.69,38.87,331278.0,27.5698,27.6766,27.5414,27.6695,331278.0
2016-02-12 14:50:00,38.87,39.02,38.86,38.99,305588.0,27.6695,27.7763,27.6624,27.7549,305588.0
2016-02-12 15:00:00,38.99,39.05,38.97,39.01,299718.0,27.7549,27.7976,27.7407,27.7692,299718.0
2016-02-12 15:10:00,39.02,39.15,39.01,39.12,344254.0,27.7763,27.8688,27.7692,27.8475,344254.0
2016-02-12 15:20:00,39.12,39.12,38.99,39.07,268034.0,27.8475,27.8475,27.7549,27.8119,268034.0
2016-02-12 15:30:00,39.07,39.07,38.87,38.87,383415.0,27.8119,27.8119,27.6695,27.6695,383415.0
2016-02-12 15:40:00,38.88,39.07,38.87,39.02,459222.0,27.6766,27.8119,27.6695,27.7763,459222.0
2016-02-12 15:50:00,39.02,39.12,38.99,39.1,974289.0,27.7763,27.8475,27.7549,27.8332,974289.0
2016-02-16 09:30:00,39.61,39.67,39.38,39.42,391220.0,28.1963,28.239,28.0325,28.061,391220.0
2016-02-16 09:40:00,39.41,39.67,39.35,39.39,262172.0,28.0539,28.239,28.0112,28.0397,262172.0
2016-02-16 09:50:00,39.39,39.54,39.28,39.49,235361.0,28.0397,28.1464,27.9614,28.1109,235361.0
2016-02-16 10:00:00,39.49,39.62,39.36,39.44,237922.0,28.1109,28.2034,28.0183,28.0753,237922.0
2016-02-16 10:10:00,39.44,39.57,39.37,39.55,221005.0,28.0753,28.1678,28.0254,28.1536,221005.0
2016-02-16 10:20:00,39.55,39.65,39.54,39.64,224142.0,28.1536,28.2247,28.1464,28.2176,224142.0
2016-02-16 10:30:00,39.63,39.79,39.62,39.77,206878.0,28.2105,28.3244,28.2034,28.3102,206878.0
2016-02-16 10:40:00,39.77,39.83,39.75,39.81,250989.0,28.3102,28.3529,28.2959,28.3386,250989.0
2016-02-16 10:50:00,39.81,39.83,39.75,39.79,160161.0,28.3386,28.3529,28.2959,28.3244,160161.0
2016-02-16 11:00:00,39.79,39.84,39.74,39.79,255159.0,28.3244,28.36,28.2888,28.3244,255159.0
2016-02-16 11:10:00,39.8,39.87,39.72,39.87,165135.0,28.3315,28.3814,28.2746,28.3814,165135.0
2016-02-16 11:20:00,39.87,39.93,39.84,39.9,147516.0,28.3814,28.4241,28.36,28.4027,147516.0
2016-02-16 11:30:00,39.91,39.97,39.88,39.91,149197.0,28.4098,28.4525,28.3885,28.4098,149197.0
2016-02-16 11:40:00,39.91,39.94,39.89,39.94,107700.0,28.4098,28.4312,28.3956,28.4312,107700.0
2016-02-16 11:50:00,39.94,40.02,39.91,40.0,228714.0,28.4312,28.4881,28.4098,28.4739,228714.0
2016-02-16 12:00:00,40.0,40.17,39.98,40.16,403120.0,28.4739,28.5949,28.4597,28.5878,403120.0
2016-02-16 12:10:00,40.17,40.2,40.11,40.18,183641.0,28.5949,28.6163,28.5522,28.602,183641.0
2016-02-16 12:20:00,40.19,40.22,40.17,40.21,98782.0,28.6091,28.6305,28.5949,28.6234,98782.0
2016-02-16 12:30:00,40.21,40.28,40.2,40.27,81562.0,28.6234,28.6732,28.6163,28.6661,81562.0
2016-02-16 12:40:00,40.27,40.28,40.2,40.22,140394.0,28.6661,28.6732,28.6163,28.6305,140394.0
2016-02-16 12:50:00,40.21,40.29,40.17,40.28,212339.0,28.6234,28.6803,28.5949,28.6732,212339.0
2016-02-16 13:00:00,40.28,40.35,40.26,40.34,193440.0,28.6732,28.723,28.659,28.7159,193440.0
2016-02-16 13:10:00,40.34,40.47,40.33,40.47,227746.0,28.7159,28.8085,28.7088,28.8085,227746.0
2016-02-16 13:20:00,40.46,40.5,40.4,40.47,302828.0,28.8013,28.8298,28.7586,28.8085,302828.0
2016-02-16 13:30:00,40.48,40.52,40.37,40.4,249421.0,28.8156,28.8441,28.7373,28.7586,249421.0
2016-02-16 13:40:00,40.4,40.43,40.39,40.41,129171.0,28.7586,28.78,28.7515,28.7658,129171.0
2016-02-16 13:50:00,40.41,40.47,40.4,40.42,112648.0,28.7658,28.8085,28.7586,28.7729,112648.0
2016-02-16 14:00:00,40.43,40.45,40.34,40.34,139936.0,28.78,28.7942,28.7159,28.7159,139936.0
2016-02-16 14:10:00,40.34,40.39,40.31,40.36,183700.0,28.7159,28.7515,28.6946,28.7302,183700.0
2016-02-16 14:20:00,40.36,40.36,40.28,40.33,490816.0,28.7302,28.7302,28.6732,28.7088,490816.0
2016-02-16 14:30:00,40.34,40.38,40.22,40.22,430354.0,28.7159,28.7444,28.6305,28.6305,430354.0
2016-02-16 14:40:00,40.23,40.26,40.2,40.21,176161.0,28.6376,28.659,28.6163,28.6234,176161.0
2016-02-16 14:50:00,40.21,40.24,40.16,40.19,182577.0,28.6234,28.6447,28.5878,28.6091,182577.0
2016-02-16 15:00:00,40.19,40.24,40.12,40.14,259854.0,28.6091,28.6447,28.5593,28.5736,259854.0
2016-02-16 15:10:00,40.14,40.23,40.09,40.21,180237.0,28.5736,28.6376,28.538,28.6234,180237.0
2016-02-16 15:20:00,40.21,40.25,40.16,40.23,209974.0,28.6234,28.6519,28.5878,28.6376,209974.0
2016-02-16 15:30:00,40.24,40.24,40.16,40.19,273393.0,28.6447,28.6447,28.5878,28.6091,273393.0
2016-02-16 15:40:00,40.19,40.21,40.11,40.16,520774.0,28.6091,28.6234,28.5522,28.5878,520774.0
2016-02-16 15:50:00,40.17,40.21,40.15,40.18,741322.0,28.5949,28.6234,28.5807,28.602,741322.0
2016-02-17 09:30:00,40.61,40.7,40.46,40.63,310947.0,28.9081,28.9722,28.8013,28.9224,310947.0
2016-02-17 09:40:00,40.64,40.71,40.47,40.52,496194.0,28.9295,28.9793,28.8085,28.8441,496194.0
2016-02-17 09:50:00,40.52,40.6,40.47,40.52,259697.0,28.8441,28.901,28.8085,28.8441,259697.0
2016-02-17 10:00:00,40.52,40.6,40.47,40.5,359191.0,28.8441,28.901,28.8085,28.8298,359191.0
2016-02-17 10:10:00,40.5,40.6,40.5,40.58,194728.0,28.8298,28.901,28.8298,28.8868,194728.0
2016-02-17 10:20:00,40.58,40.6,40.48,40.57,244415.0,28.8868,28.901,28.8156,28.8796,244415.0
2016-02-17 10:30:00,40.58,40.58,40.45,40.49,181128.0,28.8868,28.8868,28.7942,28.8227,181128.0
2016-02-17 10:40:00,40.48,40.56,40.45,40.55,176648.0,28.8156,28.8725,28.7942,28.8654,176648.0
2016-02-17 10:50:00,40.56,40.57,40.46,40.49,248733.0,28.8725,28.8796,28.8013,28.8227,248733.0
2016-02-17 11:00:00,40.49,40.57,40.48,40.54,155710.0,28.8227,28.8796,28.8156,28.8583,155710.0
2016-02-17 11:10:00,40.54,40.59,40.46,40.57,282733.0,28.8583,28.8939,28.8013,28.8796,282733.0
2016-02-17 11:20:00,40.57,40.58,40.42,40.48,192803.0,28.8796,28.8868,28.7729,28.8156,192803.0
2016-02-17 11:30:00,40.48,40.52,40.41,40.42,89794.0,28.8156,28.8441,28.7658,28.7729,89794.0
2016-02-17 11:40:00,40.43,40.44,40.29,40.36,227185.0,28.78,28.7871,28.6803,28.7302,227185.0
2016-02-17 11:50:00,40.35,40.36,40.28,40.36,90473.0,28.723,28.7302,28.6732,28.7302,90473.0
2016-02-17 12:00:00,40.36,40.36,40.3,40.31,155808.0,28.7302,28.7302,28.6874,28.6946,155808.0
2016-02-17 12:10:00,40.31,40.32,40.27,40.32,67772.0,28.6946,28.7017,28.6661,28.7017,67772.0
2016-02-17 12:20:00,40.32,40.32,40.28,40.31,93417.0,28.7017,28.7017,28.6732,28.6946,93417.0
2016-02-17 12:30:00,40.31,40.42,40.31,40.38,71740.0,28.6946,28.7729,28.6946,28.7444,71740.0
2016-02-17 12:40:00,40.39,40.4,40.33,40.35,91212.0,28.7515,28.7586,28.7088,28.723,91212.0
2016-02-17 12:50:00,40.35,40.38,40.32,40.34,46009.0,28.723,28.7444,28.7017,28.7159,46009.0
2016-02-17 13:00:00,40.33,40.36,40.29,40.36,83315.0,28.7088,28.7302,28.6803,28.7302,83315.0
2016-02-17 13:10:00,40.36,40.36,40.3,40.35,74702.0,28.7302,28.7302,28.6874,28.723,74702.0
2016-02-17 13:20:00,40.35,40.36,40.23,40.31,92866.0,28.723,28.7302,28.6376,28.6946,92866.0
2016-02-17 13:30:00,40.31,40.32,40.18,40.19,55578.0,28.6946,28.7017,28.602,28.6091,55578.0
2016-02-17 13:40:00,40.18,40.23,40.16,40.22,91489.0,28.602,28.6376,28.5878,28.6305,91489.0
2016-02-17 13:50:00,40.21,40.27,40.2,40.23,70753.0,28.6234,28.6661,28.6163,28.6376,70753.0
2016-02-17 14:00:00,40.23,40.28,40.16,40.27,128965.0,28.6376,28.6732,28.5878,28.6661,128965.0
2016-02-17 14:10:00,40.27,40.35,40.23,40.33,97753.0,28.6661,28.723,28.6376,28.7088,97753.0
2016-02-17 14:20:00,40.33,40.35,40.25,40.26,107063.0,28.7088,28.723,28.6519,28.659,107063.0
2016-02-17 14:30:00,40.25,40.28,40.19,40.21,137204.0,28.6519,28.6732,28.6091,28.6234,137204.0
2016-02-17 14:40:00,40.21,40.25,40.18,40.18,113054.0,28.6234,28.6519,28.602,28.602,113054.0
2016-02-17 14:50:00,40.18,40.19,40.08,40.09,149703.0,28.602,28.6091,28.5308,28.538,149703.0
2016-02-17 15:00:00,40.1,40.2,40.09,40.19,123707.0,28.5451,28.6163,28.538,28.6091,123707.0
2016-02-17 15:10:00,40.19,40.21,40.15,40.21,159416.0,28.6091,28.6234,28.5807,28.6234,159416.0
2016-02-17 15:20:00,40.21,40.21,40.1,40.14,149146.0,28.6234,28.6234,28.5451,28.5736,149146.0
2016-02-17 15:30:00,40.15,40.17,40.07,40.17,228817.0,28.5807,28.5949,28.5237,28.5949,228817.0
2016-02-17 15:40:00,40.17,40.18,40.09,40.11,271137.0,28.5949,28.602,28.538,28.5522,271137.0
2016-02-17 15:50:00,40.11,40.15,40.09,40.13,594622.0,28.5522,28.5807,28.538,28.5664,594622.0
2016-02-18 09:30:00,40.09,40.14,39.9,39.91,289255.0,28.538,28.5736,28.4027,28.4098,289255.0
2016-02-18 09:40:00,39.9,39.99,39.72,39.92,307352.0,28.4027,28.4668,28.2746,28.4169,307352.0
2016-02-18 09:50:00,39.92,39.99,39.83,39.87,157113.0,28.4169,28.4668,28.3529,28.3814,157113.0
2016-02-18 10:00:00,39.87,39.92,39.74,39.75,227396.0,28.3814,28.4169,28.2888,28.2959,227396.0
2016-02-18 10:10:00,39.76,39.85,39.74,39.79,174941.0,28.3031,28.3671,28.2888,28.3244,174941.0
2016-02-18 10:20:00,39.78,39.92,39.72,39.9,90448.0,28.3173,28.4169,28.2746,28.4027,90448.0
2016-02-18 10:30:00,39.9,39.97,39.88,39.92,98826.0,28.4027,28.4525,28.3885,28.4169,98826.0
2016-02-18 10:40:00,39.92,39.94,39.83,39.84,116786.0,28.4169,28.4312,28.3529,28.36,116786.0
2016-02-18 10:50:00,39.83,39.9,39.82,39.86,76122.0,28.3529,28.4027,28.3458,28.3742,76122.0
2016-02-18 11:00:00,39.85,39.87,39.67,39.73,205944.0,28.3671,28.3814,28.239,28.2817,205944.0
2016-02-18 11:10:00,39.74,39.76,39.59,39.59,121693.0,28.2888,28.3031,28.182,28.182,121693.0
2016-02-18 11:20:00,39.59,39.61,39.52,39.6,142116.0,28.182,28.1963,28.1322,28.1892,142116.0
2016-02-18 11:30:00,39.61,39.64,39.54,39.62,100003.0,28.1963,28.2176,28.1464,28.2034,100003.0
2016-02-18 11:40:00,39.62,39.66,39.52,39.56,115174.0,28.2034,28.2319,28.1322,28.1607,115174.0
2016-02-18 11:50:00,39.55,39.61,39.53,39.59,184296.0,28.1536,28.1963,28.1393,28.182,184296.0
2016-02-18 12:00:00,39.59,39.62,39.48,39.49,103235.0,28.182,28.2034,28.1037,28.1109,103235.0
2016-02-18 12:10:00,39.5,39.52,39.47,39.5,80787.0,28.118,28.1322,28.0966,28.118,80787.0
2016-02-18 12:20:00,39.5,39.63,39.49,39.58,78403.0,28.118,28.2105,28.1109,28.1749,78403.0
2016-02-18 12:30:00,39.57,39.57,39.5,39.51,88196.0,28.1678,28.1678,28.118,28.1251,88196.0
2016-02-18 12:40:00,39.51,39.56,39.49,39.52,116092.0,28.1251,28.1607,28.1109,28.1322,116092.0
2016-02-18 12:50:00,39.52,39.57,39.51,39.52,92244.0,28.1322,28.1678,28.1251,28.1322,92244.0
2016-02-18 13:00:00,39.52,39.62,39.52,39.6,54263.0,28.1322,28.2034,28.1322,28.1892,54263.0
2016-02-18 13:10:00,39.6,39.61,39.47,39.5,83694.0,28.1892,28.1963,28.0966,28.118,83694.0
2016-02-18 13:20:00,39.5,39.5,39.44,39.46,88557.0,28.118,28.118,28.0753,28.0895,88557.0
2016-02-18 13:30:00,39.46,39.52,39.45,39.49,121874.0,28.0895,28.1322,28.0824,28.1109,121874.0
2016-02-18 13:40:00,39.48,39.48,39.31,39.35,76871.0,28.1037,28.1037,27.9827,28.0112,76871.0
2016-02-18 13:50:00,39.35,39.44,39.34,39.41,129158.0,28.0112,28.0753,28.0041,28.0539,129158.0
2016-02-18 14:00:00,39.41,39.42,39.34,39.38,116141.0,28.0539,28.061,28.0041,28.0325,116141.0
2016-02-18 14:10:00,39.38,39.38,39.31,39.37,116956.0,28.0325,28.0325,27.9827,28.0254,116956.0
2016-02-18 14:20:00,39.37,39.49,39.37,39.46,111951.0,28.0254,28.1109,28.0254,28.0895,111951.0
2016-02-18 14:30:00,39.46,39.59,39.45,39.57,148362.0,28.0895,28.182,28.0824,28.1678,148362.0
2016-02-18 14:40:00,39.57,39.63,39.55,39.56,86847.0,28.1678,28.2105,28.1536,28.1607,86847.0
2016-02-18 14:50:00,39.56,39.62,39.54,39.58,102937.0,28.1607,28.2034,28.1464,28.1749,102937.0
2016-02-18 15:00:00,39.58,39.62,39.52,39.54,114902.0,28.1749,28.2034,28.1322,28.1464,114902.0
2016-02-18 15:10:00,39.54,39.56,39.47,39.56,158215.0,28.1464,28.1607,28.0966,28.1607,158215.0
2016-02-18 15:20:00,39.57,39.57,39.46,39.49,138891.0,28.1678,28.1678,28.0895,28.1109,138891.0
2016-02-18 15:30:00,39.49,39.52,39.45,39.5,261268.0,28.1109,28.1322,28.0824,28.118,261268.0
2016-02-18 15:40:00,39.51,39.51,39.36,39.42,457518.0,28.1251,28.1251,28.0183,28.061,457518.0
2016-02-18 15:50:00,39.41,39.51,39.39,39.48,870102.0,28.0539,28.1251,28.0397,28.1037,870102.0
2016-02-19 09:30:00,39.28,39.38,39.17,39.17,796376.0,27.9614,28.0325,27.8831,27.8831,796376.0
2016-02-19 09:40:00,39.16,39.28,39.11,39.15,228566.0,27.8759,27.9614,27.8404,27.8688,228566.0
2016-02-19 09:50:00,39.14,39.34,39.14,39.29,252718.0,27.8617,28.0041,27.8617,27.9685,252718.0
2016-02-19 10:00:00,39.29,39.29,39.06,39.19,225341.0,27.9685,27.9685,27.8048,27.8973,225341.0
2016-02-19 10:10:00,39.19,39.4,39.18,39.38,180658.0,27.8973,28.0468,27.8902,28.0325,180658.0
2016-02-19 10:20:00,39.38,39.53,39.34,39.4,248727.0,28.0325,28.1393,28.0041,28.0468,248727.0
2016-02-19 10:30:00,39.39,39.61,39.38,39.6,237158.0,28.0397,28.1963,28.0325,28.1892,237158.0
2016-02-19 10:40:00,39.6,39.63,39.55,39.62,87810.0,28.1892,28.2105,28.1536,28.2034,87810.0
2016-02-19 10:50:00,39.62,39.66,39.48,39.48,95258.0,28.2034,28.2319,28.1037,28.1037,95258.0
2016-02-19 11:00:00,39.47,39.49,39.39,39.41,90603.0,28.0966,28.1109,28.0397,28.0539,90603.0
2016-02-19 11:10:00,39.42,39.59,39.41,39.58,157232.0,28.061,28.182,28.0539,28.1749,157232.0
2016-02-19 11:20:00,39.56,39.66,39.55,39.66,165698.0,28.1607,28.2319,28.1536,28.2319,165698.0
2016-02-19 11:30:00,39.66,39.67,39.55,39.58,108656.0,28.2319,28.239,28.1536,28.1749,108656.0
2016-02-19 11:40:00,39.58,39.65,39.57,39.6,87699.0,28.1749,28.2247,28.1678,28.1892,87699.0
2016-02-19 11:50:00,39.6,39.62,39.53,39.56,66114.0,28.1892,28.2034,28.1393,28.1607,66114.0
2016-02-19 12:00:00,39.57,39.6,39.53,39.54,78368.0,28.1678,28.1892,28.1393,28.1464,78368.0
2016-02-19 12:10:00,39.53,39.56,39.49,39.5,94666.0,28.1393,28.1607,28.1109,28.118,94666.0
2016-02-19 12:20:00,39.5,39.55,39.48,39.53,72842.0,28.118,28.1536,28.1037,28.1393,72842.0
2016-02-19 12:30:00,39.52,39.55,39.46,39.51,209631.0,28.1322,28.1536,28.0895,28.1251,209631.0
2016-02-19 12:40:00,39.52,39.58,39.51,39.53,67651.0,28.1322,28.1749,28.1251,28.1393,67651.0
2016-02-19 12:50:00,39.53,39.59,39.51,39.52,94836.0,28.1393,28.182,28.1251,28.1322,94836.0
2016-02-19 13:00:00,39.52,39.57,39.51,39.52,81143.0,28.1322,28.1678,28.1251,28.1322,81143.0
2016-02-19 13:10:00,39.52,39.59,39.52,39.58,113466.0,28.1322,28.182,28.1322,28.1749,113466.0
2016-02-19 13:20:00,39.58,39.61,39.56,39.58,51621.0,28.1749,28.1963,28.1607,28.1749,51621.0
2016-02-19 13:30:00,39.59,39.67,39.59,39.64,70174.0,28.182,28.239,28.182,28.2176,70174.0
2016-02-19 13:40:00,39.64,39.67,39.61,39.66,86798.0,28.2176,28.239,28.1963,28.2319,86798.0
2016-02-19 13:50:00,39.66,39.67,39.6,39.65,75682.0,28.2319,28.239,28.1892,28.2247,75682.0
2016-02-19 14:00:00,39.66,39.73,39.62,39.7,94691.0,28.2319,28.2817,28.2034,28.2603,94691.0
2016-02-19 14:10:00,39.69,39.71,39.67,39.68,53831.0,28.2532,28.2675,28.239,28.2461,53831.0
2016-02-19 14:20:00,39.68,39.73,39.66,39.67,100007.0,28.2461,28.2817,28.2319,28.239,100007.0
2016-02-19 14:30:00,39.68,39.68,39.59,39.61,123567.0,28.2461,28.2461,28.182,28.1963,123567.0
2016-02-19 14:40:00,39.61,39.64,39.52,39.52,216683.0,28.1963,28.2176,28.1322,28.1322,216683.0
2016-02-19 14:50:00,39.53,39.53,39.47,39.5,148696.0,28.1393,28.1393,28.0966,28.118,148696.0
2016-02-19 15:00:00,39.5,39.55,39.47,39.5,482366.0,28.118,28.1536,28.0966,28.118,482366.0
2016-02-19 15:10:00,39.5,39.52,39.48,39.5,255330.0,28.118,28.1322,28.1037,28.118,255330.0
2016-02-19 15:20:00,39.5,39.52,39.47,39.5,263869.0,28.118,28.1322,28.0966,28.118,263869.0
2016-02-19 15:30:00,39.49,39.52,39.46,39.52,307271.0,28.1109,28.1322,28.0895,28.1322,307271.0
2016-02-19 15:40:00,39.52,39.52,39.46,39.47,333939.0,28.1322,28.1322,28.0895,28.0966,333939.0
2016-02-19 15:50:00,39.48,39.49,39.42,39.47,1293818.0,28.1037,28.1109,28.061,28.0966,1293818.0
2016-02-22 09:30:00,40.1,40.24,40.0,40.2,265860.0,28.5451,28.6447,28.4739,28.6163,265860.0
2016-02-22 09:40:00,40.2,40.25,40.08,40.19,180331.0,28.6163,28.6519,28.5308,28.6091,180331.0
2016-02-22 09:50:00,40.19,40.22,40.07,40.12,263931.0,28.6091,28.6305,28.5237,28.5593,263931.0
2016-02-22 10:00:00,40.11,40.26,40.11,40.19,187804.0,28.5522,28.659,28.5522,28.6091,187804.0
2016-02-22 10:10:00,40.2,40.32,40.2,40.29,109856.0,28.6163,28.7017,28.6163,28.6803,109856.0
2016-02-22 10:20:00,40.29,40.32,40.23,40.28,99669.0,28.6803,28.7017,28.6376,28.6732,99669.0
2016-02-22 10:30:00,40.28,40.34,40.26,40.31,93907.0,28.6732,28.7159,28.659,28.6946,93907.0
2016-02-22 10:40:00,40.31,40.33,40.24,40.25,138208.0,28.6946,28.7088,28.6447,28.6519,138208.0
2016-02-22 10:50:00,40.25,40.26,40.18,40.19,57160.0,28.6519,28.659,28.602,28.6091,57160.0
2016-02-22 11:00:00,40.19,40.2,40.11,40.16,88609.0,28.6091,28.6163,28.5522,28.5878,88609.0
2016-02-22 11:10:00,40.16,40.17,40.09,40.13,95347.0,28.5878,28.5949,28.538,28.5664,95347.0
2016-02-22 11:20:00,40.13,40.26,40.12,40.23,89690.0,28.5664,28.659,28.5593,28.6376,89690.0
2016-02-22 11:30:00,40.23,40.26,40.21,40.21,126095.0,28.6376,28.659,28.6234,28.6234,126095.0
2016-02-22 11:40:00,40.21,40.23,40.18,40.23,69699.0,28.6234,28.6376,28.602,28.6376,69699.0
2016-02-22 11:50:00,40.22,40.24,40.19,40.22,135614.0,28.6305,28.6447,28.6091,28.6305,135614.0
2016-02-22 12:00:00,40.21,40.26,40.2,40.23,103299.0,28.6234,28.659,28.6163,28.6376,103299.0
2016-02-22 12:10:00,40.23,40.25,40.21,40.25,95092.0,28.6376,28.6519,28.6234,28.6519,95092.0
2016-02-22 12:20:00,40.24,40.27,40.22,40.25,129901.0,28.6447,28.6661,28.6305,28.6519,129901.0
2016-02-22 12:30:00,40.25,40.37,40.24,40.37,127008.0,28.6519,28.7373,28.6447,28.7373,127008.0
2016-02-22 12:40:00,40.37,40.39,40.29,40.29,122845.0,28.7373,28.7515,28.6803,28.6803,122845.0
2016-02-22 12:50:00,40.3,40.3,40.25,40.26,93055.0,28.6874,28.6874,28.6519,28.659,93055.0
2016-02-22 13:00:00,40.26,40.29,40.24,40.25,80116.0,28.659,28.6803,28.6447,28.6519,80116.0
2016-02-22 13:10:00,40.25,40.28,40.21,40.21,85963.0,28.6519,28.6732,28.6234,28.6234,85963.0
2016-02-22 13:20:00,40.22,40.22,40.18,40.2,90635.0,28.6305,28.6305,28.602,28.6163,90635.0
2016-02-22 13:30:00,40.2,40.29,40.19,40.29,183845.0,28.6163,28.6803,28.6091,28.6803,183845.0
2016-02-22 13:40:00,40.29,40.3,40.26,40.28,75679.0,28.6803,28.6874,28.659,28.6732,75679.0
2016-02-22 13:50:00,40.28,40.29,40.24,40.27,102908.0,28.6732,28.6803,28.6447,28.6661,102908.0
2016-02-22 14:00:00,40.26,40.28,40.17,40.18,189814.0,28.659,28.6732,28.5949,28.602,189814.0
2016-02-22 14:10:00,40.18,40.22,40.13,40.13,177212.0,28.602,28.6305,28.5664,28.5664,177212.0
2016-02-22 14:20:00,40.13,40.16,40.1,40.14,281339.0,28.5664,28.5878,28.5451,28.5736,281339.0
2016-02-22 14:30:00,40.14,40.16,40.09,40.13,92716.0,28.5736,28.5878,28.538,28.5664,92716.0
2016-02-22 14:40:00,40.13,40.15,40.1,40.11,70292.0,28.5664,28.5807,28.5451,28.5522,70292.0
2016-02-22 14:50:00,40.12,40.15,40.11,40.13,102566.0,28.5593,28.5807,28.5522,28.5664,102566.0
2016-02-22 15:00:00,40.13,40.14,40.07,40.08,162719.0,28.5664,28.5736,28.5237,28.5308,162719.0
2016-02-22 15:10:00,40.08,40.12,40.07,40.1,225243.0,28.5308,28.5593,28.5237,28.5451,225243.0
2016-02-22 15:20:00,40.1,40.16,40.09,40.09,278849.0,28.5451,28.5878,28.538,28.538,278849.0
2016-02-22 15:30:00,40.1,40.15,40.07,40.13,326616.0,28.5451,28.5807,28.5237,28.5664,326616.0
2016-02-22 15:40:00,40.13,40.24,40.13,40.19,383576.0,28.5664,28.6447,28.5664,28.6091,383576.0
2016-02-22 15:50:00,40.19,40.29,40.17,40.24,964183.0,28.6091,28.6803,28.5949,28.6447,964183.0
2016-02-23 09:30:00,39.95,40.08,39.63,39.68,393415.0,28.4383,28.5308,28.2105,28.2461,393415.0
2016-02-23 09:40:00,39.68,39.78,39.59,39.63,237688.0,28.2461,28.3173,28.182,28.2105,237688.0
2016-02-23 09:50:00,39.62,39.65,39.54,39.58,180310.0,28.2034,28.2247,28.1464,28.1749,180310.0
2016-02-23 10:00:00,39.58,39.62,39.45,39.45,186645.0,28.1749,28.2034,28.0824,28.0824,186645.0
2016-02-23 10:10:00,39.45,39.46,39.24,39.29,181371.0,28.0824,28.0895,27.9329,27.9685,181371.0
2016-02-23 10:20:00,39.29,39.36,39.23,39.28,181030.0,27.9685,28.0183,27.9258,27.9614,181030.0
2016-02-23 10:30:00,39.28,39.3,39.22,39.24,163528.0,27.9614,27.9756,27.9187,27.9329,163528.0
2016-02-23 10:40:00,39.24,39.24,39.14,39.15,98832.0,27.9329,27.9329,27.8617,27.8688,98832.0
2016-02-23 10:50:00,39.15,39.16,39.04,39.05,260217.0,27.8688,27.8759,27.7905,27.7976,260217.0
2016-02-23 11:00:00,39.05,39.07,38.94,38.94,196514.0,27.7976,27.8119,27.7193,27.7193,196514.0
2016-02-23 11:10:00,38.94,38.97,38.84,38.85,485349.0,27.7193,27.7407,27.6482,27.6553,485349.0
2016-02-23 11:20:00,38.85,38.9,38.83,38.87,283169.0,27.6553,27.6909,27.641,27.6695,283169.0
2016-02-23 11:30:00,38.88,39.03,38.85,39.03,211172.0,27.6766,27.7834,27.6553,27.7834,211172.0
2016-02-23 11:40:00,39.04,39.05,38.94,38.99,339573.0,27.7905,27.7976,27.7193,27.7549,339573.0
2016-02-23 11:50:00,38.99,39.0,38.9,38.92,99675.0,27.7549,27.762,27.6909,27.7051,99675.0
2016-02-23 12:00:00,38.92,38.95,38.88,38.92,87127.0,27.7051,27.7265,27.6766,27.7051,87127.0
2016-02-23 12:10:00,38.92,38.93,38.88,38.89,76758.0,27.7051,27.7122,27.6766,27.6837,76758.0
2016-02-23 12:20:00,38.89,38.98,38.88,38.98,66706.0,27.6837,27.7478,27.6766,27.7478,66706.0
2016-02-23 12:30:00,38.98,39.01,38.97,38.99,60318.0,27.7478,27.7692,27.7407,27.7549,60318.0
2016-02-23 12:40:00,39.0,39.05,38.95,38.96,131289.0,27.762,27.7976,27.7265,27.7336,131289.0
2016-02-23 12:50:00,38.96,38.98,38.91,38.95,151923.0,27.7336,27.7478,27.698,27.7265,151923.0
2016-02-23 13:00:00,38.95,39.01,38.94,39.0,155531.0,27.7265,27.7692,27.7193,27.762,155531.0
2016-02-23 13:10:00,39.0,39.01,38.97,38.98,135817.0,27.762,27.7692,27.7407,27.7478,135817.0
2016-02-23 13:20:00,38.97,39.0,38.95,39.0,121170.0,27.7407,27.762,27.7265,27.762,121170.0
2016-02-23 13:30:00,39.01,39.01,38.93,38.97,112444.0,27.7692,27.7692,27.7122,27.7407,112444.0
2016-02-23 13:40:00,38.97,38.98,38.89,38.91,162563.0,27.7407,27.7478,27.6837,27.698,162563.0
2016-02-23 13:50:00,38.91,38.98,38.89,38.98,186197.0,27.698,27.7478,27.6837,27.7478,186197.0
2016-02-23 14:00:00,38.98,38.98,38.93,38.94,202190.0,27.7478,27.7478,27.7122,27.7193,202190.0
2016-02-23 14:10:00,38.94,39.0,38.93,39.0,282494.0,27.7193,27.762,27.7122,27.762,282494.0
2016-02-23 14:20:00,39.0,39.03,38.98,38.98,167640.0,27.762,27.7834,27.7478,27.7478,167640.0
2016-02-23 14:30:00,38.99,39.02,38.98,39.0,209593.0,27.7549,27.7763,27.7478,27.762,209593.0
2016-02-23 14:40:00,39.01,39.01,38.93,38.96,137845.0,27.7692,27.7692,27.7122,27.7336,137845.0
2016-02-23 14:50:00,38.96,38.98,38.89,38.94,196290.0,27.7336,27.7478,27.6837,27.7193,196290.0
2016-02-23 15:00:00,38.94,38.96,38.83,38.91,178404.0,27.7193,27.7336,27.641,27.698,178404.0
2016-02-23 15:10:00,38.91,38.92,38.82,38.86,194775.0,27.698,27.7051,27.6339,27.6624,194775.0
2016-02-23 15:20:00,38.86,38.91,38.84,38.84,165466.0,27.6624,27.698,27.6482,27.6482,165466.0
2016-02-23 15:30:00,38.85,38.98,38.85,38.95,301817.0,27.6553,27.7478,27.6553,27.7265,301817.0
2016-02-23 15:40:00,38.96,38.98,38.89,38.94,315969.0,27.7336,27.7478,27.6837,27.7193,315969.0
2016-02-23 15:50:00,38.93,38.96,38.86,38.88,690588.0,27.7122,27.7336,27.6624,27.6766,690588.0
2016-02-24 09:30:00,38.27,38.27,37.84,37.92,540803.0,27.2424,27.2424,26.9363,26.9933,540803.0
2016-02-24 09:40:00,37.93,38.02,37.78,37.8,350517.0,27.0004,27.0644,26.8936,26.9078,350517.0
2016-02-24 09:50:00,37.79,37.8,37.56,37.59,578662.0,26.9007,26.9078,26.737,26.7583,578662.0
2016-02-24 10:00:00,37.59,37.68,37.48,37.62,408250.0,26.7583,26.8224,26.68,26.7797,408250.0
2016-02-24 10:10:00,37.62,37.65,37.52,37.55,229605.0,26.7797,26.8011,26.7085,26.7299,229605.0
2016-02-24 10:20:00,37.55,37.64,37.48,37.64,278593.0,26.7299,26.7939,26.68,26.7939,278593.0
2016-02-24 10:30:00,37.65,37.76,37.51,37.7,254223.0,26.8011,26.8794,26.7014,26.8366,254223.0
2016-02-24 10:40:00,37.7,37.78,37.68,37.74,175629.0,26.8366,26.8936,26.8224,26.8651,175629.0
2016-02-24 10:50:00,37.75,37.79,37.65,37.69,167274.0,26.8722,26.9007,26.8011,26.8295,167274.0
2016-02-24 11:00:00,37.69,37.7,37.55,37.56,186514.0,26.8295,26.8366,26.7299,26.737,186514.0
2016-02-24 11:10:00,37.56,37.6,37.53,37.6,115130.0,26.737,26.7655,26.7156,26.7655,115130.0
2016-02-24 11:20:00,37.6,37.74,37.59,37.71,134404.0,26.7655,26.8651,26.7583,26.8438,134404.0
2016-02-24 11:30:00,37.71,37.78,37.69,37.75,172852.0,26.8438,26.8936,26.8295,26.8722,172852.0
2016-02-24 11:40:00,37.75,37.91,37.75,37.9,170899.0,26.8722,26.9861,26.8722,26.979,170899.0
2016-02-24 11:50:00,37.9,38.0,37.86,37.93,245161.0,26.979,27.0502,26.9505,27.0004,245161.0
2016-02-24 12:00:00,37.93,38.0,37.89,37.97,142139.0,27.0004,27.0502,26.9719,27.0288,142139.0
2016-02-24 12:10:00,37.98,37.98,37.85,37.86,130791.0,27.036,27.036,26.9434,26.9505,130791.0
2016-02-24 12:20:00,37.86,37.9,37.79,37.79,130040.0,26.9505,26.979,26.9007,26.9007,130040.0
2016-02-24 12:30:00,37.79,37.8,37.65,37.68,221431.0,26.9007,26.9078,26.8011,26.8224,221431.0
2016-02-24 12:40:00,37.66,37.74,37.65,37.7,211056.0,26.8082,26.8651,26.8011,26.8366,211056.0
2016-02-24 12:50:00,37.7,37.71,37.67,37.69,163540.0,26.8366,26.8438,26.8153,26.8295,163540.0
2016-02-24 13:00:00,37.69,37.91,37.69,37.88,215065.0,26.8295,26.9861,26.8295,26.9648,215065.0
2016-02-24 13:10:00,37.87,37.88,37.82,37.85,185688.0,26.9577,26.9648,26.9221,26.9434,185688.0
2016-02-24 13:20:00,37.86,37.91,37.83,37.87,84630.0,26.9505,26.9861,26.9292,26.9577,84630.0
2016-02-24 13:30:00,37.88,37.9,37.84,37.9,65717.0,26.9648,26.979,26.9363,26.979,65717.0
2016-02-24 13:40:00,37.9,37.94,37.88,37.91,135525.0,26.979,27.0075,26.9648,26.9861,135525.0
2016-02-24 13:50:00,37.91,37.98,37.89,37.91,97707.0,26.9861,27.036,26.9719,26.9861,97707.0
2016-02-24 14:00:00,37.92,38.06,37.9,38.06,167745.0,26.9933,27.0929,26.979,27.0929,167745.0
2016-02-24 14:10:00,38.06,38.14,38.05,38.12,90807.0,27.0929,27.1499,27.0858,27.1356,90807.0
2016-02-24 14:20:00,38.12,38.28,38.12,38.2,162515.0,27.1356,27.2495,27.1356,27.1926,162515.0
2016-02-24 14:30:00,38.2,38.24,38.19,38.21,105161.0,27.1926,27.221,27.1855,27.1997,105161.0
2016-02-24 14:40:00,38.22,38.28,38.21,38.27,159430.0,27.2068,27.2495,27.1997,27.2424,159430.0
2016-02-24 14:50:00,38.27,38.28,38.19,38.22,99899.0,27.2424,27.2495,27.1855,27.2068,99899.0
2016-02-24 15:00:00,38.22,38.41,38.21,38.41,185355.0,27.2068,27.3421,27.1997,27.3421,185355.0
2016-02-24 15:10:00,38.41,38.53,38.38,38.5,189161.0,27.3421,27.4275,27.3207,27.4061,189161.0
2016-02-24 15:20:00,38.51,38.53,38.46,38.5,159706.0,27.4132,27.4275,27.3777,27.4061,159706.0
2016-02-24 15:30:00,38.5,38.54,38.43,38.53,232208.0,27.4061,27.4346,27.3563,27.4275,232208.0
2016-02-24 15:40:00,38.53,38.54,38.35,38.38,350316.0,27.4275,27.4346,27.2993,27.3207,350316.0
2016-02-24 15:50:00,38.38,38.49,38.38,38.45,414945.0,27.3207,27.399,27.3207,27.3705,414945.0
2016-02-25 09:30:00,38.62,38.82,38.51,38.69,276836.0,27.4915,27.6339,27.4132,27.5414,276836.0
2016-02-25 09:40:00,38.68,38.72,38.47,38.55,252908.0,27.5343,27.5627,27.3848,27.4417,252908.0
2016-02-25 09:50:00,38.55,38.74,38.51,38.65,174568.0,27.4417,27.577,27.4132,27.5129,174568.0
2016-02-25 10:00:00,38.65,38.65,38.5,38.56,135342.0,27.5129,27.5129,27.4061,27.4488,135342.0
2016-02-25 10:10:00,38.56,38.72,38.51,38.71,102947.0,27.4488,27.5627,27.4132,27.5556,102947.0
2016-02-25 10:20:00,38.7,38.76,38.65,38.75,119575.0,27.5485,27.5912,27.5129,27.5841,119575.0
2016-02-25 10:30:00,38.74,38.75,38.68,38.72,124590.0,27.577,27.5841,27.5343,27.5627,124590.0
2016-02-25 10:40:00,38.72,38.83,38.71,38.8,106870.0,27.5627,27.641,27.5556,27.6197,106870.0
2016-02-25 10:50:00,38.8,38.81,38.65,38.65,104087.0,27.6197,27.6268,27.5129,27.5129,104087.0
2016-02-25 11:00:00,38.65,38.66,38.59,38.62,58870.0,27.5129,27.52,27.4702,27.4915,58870.0
2016-02-25 11:10:00,38.62,38.63,38.54,38.56,133549.0,27.4915,27.4987,27.4346,27.4488,133549.0
2016-02-25 11:20:00,38.55,38.65,38.54,38.64,85613.0,27.4417,27.5129,27.4346,27.5058,85613.0
2016-02-25 11:30:00,38.63,38.7,38.61,38.69,74690.0,27.4987,27.5485,27.4844,27.5414,74690.0
2016-02-25 11:40:00,38.69,38.79,38.68,38.78,236340.0,27.5414,27.6126,27.5343,27.6054,236340.0
2016-02-25 11:50:00,38.78,38.87,38.78,38.84,83257.0,27.6054,27.6695,27.6054,27.6482,83257.0
2016-02-25 12:00:00,38.84,38.88,38.82,38.84,89475.0,27.6482,27.6766,27.6339,27.6482,89475.0
2016-02-25 12:10:00,38.84,38.87,38.79,38.8,105353.0,27.6482,27.6695,27.6126,27.6197,105353.0
2016-02-25 12:20:00,38.8,38.82,38.78,38.81,56400.0,27.6197,27.6339,27.6054,27.6268,56400.0
2016-02-25 12:30:00,38.8,38.8,38.71,38.75,81741.0,27.6197,27.6197,27.5556,27.5841,81741.0
2016-02-25 12:40:00,38.75,38.75,38.68,38.72,60436.0,27.5841,27.5841,27.5343,27.5627,60436.0
2016-02-25 12:50:00,38.73,38.8,38.72,38.75,138299.0,27.5698,27.6197,27.5627,27.5841,138299.0
2016-02-25 13:00:00,38.74,38.83,38.74,38.83,78919.0,27.577,27.641,27.577,27.641,78919.0
2016-02-25 13:10:00,38.82,38.84,38.79,38.84,86874.0,27.6339,27.6482,27.6126,27.6482,86874.0
2016-02-25 13:20:00,38.84,39.07,38.84,39.05,649021.0,27.6482,27.8119,27.6482,27.7976,649021.0
2016-02-25 13:30:00,39.05,39.08,38.92,38.93,156281.0,27.7976,27.819,27.7051,27.7122,156281.0
2016-02-25 13:40:00,38.93,39.05,38.93,39.01,111161.0,27.7122,27.7976,27.7122,27.7692,111161.0
2016-02-25 13:50:00,39.0,39.07,39.0,39.04,81385.0,27.762,27.8119,27.762,27.7905,81385.0
2016-02-25 14:00:00,39.04,39.04,38.98,38.99,85655.0,27.7905,27.7905,27.7478,27.7549,85655.0
2016-02-25 14:10:00,39.0,39.1,38.99,39.09,89459.0,27.762,27.8332,27.7549,27.8261,89459.0
2016-02-25 14:20:00,39.1,39.13,39.02,39.04,74929.0,27.8332,27.8546,27.7763,27.7905,74929.0
2016-02-25 14:30:00,39.04,39.07,39.0,39.07,110551.0,27.7905,27.8119,27.762,27.8119,110551.0
2016-02-25 14:40:00,39.06,39.07,39.01,39.01,85040.0,27.8048,27.8119,27.7692,27.7692,85040.0
2016-02-25 14:50:00,39.02,39.03,38.92,38.96,83463.0,27.7763,27.7834,27.7051,27.7336,83463.0
2016-02-25 15:00:00,38.96,39.04,38.94,39.04,112905.0,27.7336,27.7905,27.7193,27.7905,112905.0
2016-02-25 15:10:00,39.04,39.09,39.02,39.06,111598.0,27.7905,27.8261,27.7763,27.8048,111598.0
2016-02-25 15:20:00,39.06,39.07,39.0,39.02,118467.0,27.8048,27.8119,27.762,27.7763,118467.0
2016-02-25 15:30:00,39.02,39.05,38.99,39.02,129987.0,27.7763,27.7976,27.7549,27.7763,129987.0
2016-02-25 15:40:00,39.02,39.12,39.0,39.07,193236.0,27.7763,27.8475,27.762,27.8119,193236.0
2016-02-25 15:50:00,39.08,39.14,39.07,39.13,548593.0,27.819,27.8617,27.8119,27.8546,548593.0
2016-02-26 09:30:00,39.49,39.53,39.37,39.45,251387.0,28.1109,28.1393,28.0254,28.0824,251387.0
2016-02-26 09:40:00,39.44,39.48,39.25,39.27,179028.0,28.0753,28.1037,27.94,27.9542,179028.0
2016-02-26 09:50:00,39.28,39.4,39.28,39.3,141115.0,27.9614,28.0468,27.9614,27.9756,141115.0
2016-02-26 10:00:00,39.3,39.33,39.21,39.21,188393.0,27.9756,27.997,27.9115,27.9115,188393.0
2016-02-26 10:10:00,39.2,39.26,39.08,39.26,263212.0,27.9044,27.9471,27.819,27.9471,263212.0
2016-02-26 10:20:00,39.25,39.3,39.2,39.27,92479.0,27.94,27.9756,27.9044,27.9542,92479.0
2016-02-26 10:30:00,39.27,39.48,39.27,39.48,113707.0,27.9542,28.1037,27.9542,28.1037,113707.0
2016-02-26 10:40:00,39.48,39.53,39.41,39.52,76214.0,28.1037,28.1393,28.0539,28.1322,76214.0
2016-02-26 10:50:00,39.52,39.67,39.52,39.66,129732.0,28.1322,28.239,28.1322,28.2319,129732.0
2016-02-26 11:00:00,39.67,39.7,39.63,39.69,176225.0,28.239,28.2603,28.2105,28.2532,176225.0
2016-02-26 11:10:00,39.68,39.69,39.53,39.55,165925.0,28.2461,28.2532,28.1393,28.1536,165925.0
2016-02-26 11:20:00,39.55,39.58,39.42,39.42,181634.0,28.1536,28.1749,28.061,28.061,181634.0
2016-02-26 11:30:00,39.42,39.51,39.41,39.45,105076.0,28.061,28.1251,28.0539,28.0824,105076.0
2016-02-26 11:40:00,39.45,39.63,39.42,39.6,177272.0,28.0824,28.2105,28.061,28.1892,177272.0
2016-02-26 11:50:00,39.6,39.69,39.55,39.69,129213.0,28.1892,28.2532,28.1536,28.2532,129213.0
2016-02-26 12:00:00,39.68,39.68,39.56,39.65,141703.0,28.2461,28.2461,28.1607,28.2247,141703.0
2016-02-26 12:10:00,39.65,39.74,39.63,39.71,115832.0,28.2247,28.2888,28.2105,28.2675,115832.0
2016-02-26 12:20:00,39.71,39.75,39.67,39.72,89014.0,28.2675,28.2959,28.239,28.2746,89014.0
2016-02-26 12:30:00,39.72,39.75,39.65,39.66,95318.0,28.2746,28.2959,28.2247,28.2319,95318.0
2016-02-26 12:40:00,39.66,39.68,39.61,39.65,82697.0,28.2319,28.2461,28.1963,28.2247,82697.0
2016-02-26 12:50:00,39.65,39.77,39.64,39.71,111327.0,28.2247,28.3102,28.2176,28.2675,111327.0
2016-02-26 13:00:00,39.7,39.72,39.66,39.69,122134.0,28.2603,28.2746,28.2319,28.2532,122134.0
2016-02-26 13:10:00,39.68,39.68,39.57,39.6,71727.0,28.2461,28.2461,28.1678,28.1892,71727.0
2016-02-26 13:20:00,39.59,39.6,39.52,39.52,59498.0,28.182,28.1892,28.1322,28.1322,59498.0
2016-02-26 13:30:00,39.53,39.57,39.48,39.51,80657.0,28.1393,28.1678,28.1037,28.1251,80657.0
2016-02-26 13:40:00,39.51,39.53,39.44,39.5,96891.0,28.1251,28.1393,28.0753,28.118,96891.0
2016-02-26 13:50:00,39.5,39.51,39.44,39.48,138154.0,28.118,28.1251,28.0753,28.1037,138154.0
2016-02-26 14:00:00,39.48,39.56,39.48,39.51,99183.0,28.1037,28.1607,28.1037,28.1251,99183.0
2016-02-26 14:10:00,39.51,39.51,39.43,39.44,88230.0,28.1251,28.1251,28.0681,28.0753,88230.0
2016-02-26 14:20:00,39.43,39.48,39.38,39.43,92779.0,28.0681,28.1037,28.0325,28.0681,92779.0
2016-02-26 14:30:00,39.43,39.45,39.26,39.27,79138.0,28.0681,28.0824,27.9471,27.9542,79138.0
2016-02-26 14:40:00,39.28,39.36,39.27,39.32,89332.0,27.9614,28.0183,27.9542,27.9898,89332.0
2016-02-26 14:50:00,39.32,39.32,39.23,39.24,103966.0,27.9898,27.9898,27.9258,27.9329,103966.0
2016-02-26 15:00:00,39.24,39.35,39.23,39.34,106351.0,27.9329,28.0112,27.9258,28.0041,106351.0
2016-02-26 15:10:00,39.34,39.38,39.32,39.38,115946.0,28.0041,28.0325,27.9898,28.0325,115946.0
2016-02-26 15:20:00,39.38,39.4,39.28,39.32,134800.0,28.0325,28.0468,27.9614,27.9898,134800.0
2016-02-26 15:30:00,39.32,39.38,39.29,39.34,150253.0,27.9898,28.0325,27.9685,28.0041,150253.0
2016-02-26 15:40:00,39.34,39.41,39.33,39.4,242490.0,28.0041,28.0539,27.997,28.0468,242490.0
2016-02-26 15:50:00,39.4,39.41,39.27,39.28,940813.0,28.0468,28.0539,27.9542,27.9614,940813.0
2016-02-29 09:30:00,39.25,39.31,38.96,39.04,213031.0,27.94,27.9827,27.7336,27.7905,213031.0
2016-02-29 09:40:00,39.04,39.11,38.89,39.0,98502.0,27.7905,27.8404,27.6837,27.762,98502.0
2016-02-29 09:50:00,38.99,39.16,38.98,39.09,112128.0,27.7549,27.8759,27.7478,27.8261,112128.0
2016-02-29 10:00:00,39.09,39.11,38.99,39.06,132442.0,27.8261,27.8404,27.7549,27.8048,132442.0
2016-02-29 10:10:00,39.06,39.08,39.0,39.0,109559.0,27.8048,27.819,27.762,27.762,109559.0
2016-02-29 10:20:00,39.0,39.07,38.92,38.93,91010.0,27.762,27.8119,27.7051,27.7122,91010.0
2016-02-29 10:30:00,38.93,38.93,38.83,38.87,173533.0,27.7122,27.7122,27.641,27.6695,173533.0
2016-02-29 10:40:00,38.87,38.94,38.82,38.84,235643.0,27.6695,27.7193,27.6339,27.6482,235643.0
2016-02-29 10:50:00,38.84,38.98,38.82,38.97,176775.0,27.6482,27.7478,27.6339,27.7407,176775.0
2016-02-29 11:00:00,38.97,39.01,38.94,39.0,122970.0,27.7407,27.7692,27.7193,27.762,122970.0
2016-02-29 11:10:00,39.01,39.12,39.01,39.12,92988.0,27.7692,27.8475,27.7692,27.8475,92988.0
2016-02-29 11:20:00,39.12,39.24,39.1,39.12,139834.0,27.8475,27.9329,27.8332,27.8475,139834.0
2016-02-29 11:30:00,39.12,39.31,39.1,39.3,185297.0,27.8475,27.9827,27.8332,27.9756,185297.0
2016-02-29 11:40:00,39.29,39.29,39.16,39.18,84236.0,27.9685,27.9685,27.8759,27.8902,84236.0
2016-02-29 11:50:00,39.18,39.23,39.15,39.22,60535.0,27.8902,27.9258,27.8688,27.9187,60535.0
2016-02-29 12:00:00,39.22,39.23,39.2,39.21,64919.0,27.9187,27.9258,27.9044,27.9115,64919.0
2016-02-29 12:10:00,39.21,39.29,39.21,39.27,55884.0,27.9115,27.9685,27.9115,27.9542,55884.0
2016-02-29 12:20:00,39.27,39.28,39.18,39.22,67909.0,27.9542,27.9614,27.8902,27.9187,67909.0
2016-02-29 12:30:00,39.22,39.26,39.21,39.22,75607.0,27.9187,27.9471,27.9115,27.9187,75607.0
2016-02-29 12:40:00,39.23,39.25,39.2,39.21,57599.0,27.9258,27.94,27.9044,27.9115,57599.0
2016-02-29 12:50:00,39.2,39.28,39.2,39.28,52494.0,27.9044,27.9614,27.9044,27.9614,52494.0
2016-02-29 13:00:00,39.28,39.28,39.22,39.24,74186.0,27.9614,27.9614,27.9187,27.9329,74186.0
2016-02-29 13:10:00,39.24,39.25,39.19,39.21,40340.0,27.9329,27.94,27.8973,27.9115,40340.0
2016-02-29 13:20:00,39.21,39.22,39.12,39.12,80860.0,27.9115,27.9187,27.8475,27.8475,80860.0
2016-02-29 13:30:00,39.12,39.15,39.11,39.12,94676.0,27.8475,27.8688,27.8404,27.8475,94676.0
2016-02-29 13:40:00,39.11,39.11,39.06,39.11,47629.0,27.8404,27.8404,27.8048,27.8404,47629.0
2016-02-29 13:50:00,39.11,39.15,39.09,39.14,56931.0,27.8404,27.8688,27.8261,27.8617,56931.0
2016-02-29 14:00:00,39.13,39.14,39.07,39.09,102536.0,27.8546,27.8617,27.8119,27.8261,102536.0
2016-02-29 14:10:00,39.09,39.1,39.03,39.03,61429.0,27.8261,27.8332,27.7834,27.7834,61429.0
2016-02-29 14:20:00,39.03,39.03,38.92,38.98,86787.0,27.7834,27.7834,27.7051,27.7478,86787.0
2016-02-29 14:30:00,38.98,38.98,38.92,38.94,70378.0,27.7478,27.7478,27.7051,27.7193,70378.0
2016-02-29 14:40:00,38.94,38.94,38.83,38.84,97911.0,27.7193,27.7193,27.641,27.6482,97911.0
2016-02-29 14:50:00,38.85,38.87,38.76,38.79,115131.0,27.6553,27.6695,27.5912,27.6126,115131.0
2016-02-29 15:00:00,38.78,38.78,38.58,38.58,407578.0,27.6054,27.6054,27.4631,27.4631,407578.0
2016-02-29 15:10:00,38.58,38.64,38.56,38.59,326244.0,27.4631,27.5058,27.4488,27.4702,326244.0
2016-02-29 15:20:00,38.59,38.66,38.57,38.63,131920.0,27.4702,27.52,27.456,27.4987,131920.0
2016-02-29 15:30:00,38.63,38.66,38.57,38.63,299790.0,27.4987,27.52,27.456,27.4987,299790.0
2016-02-29 15:40:00,38.64,38.67,38.57,38.66,407175.0,27.5058,27.5271,27.456,27.52,407175.0
2016-02-29 15:50:00,38.65,38.66,38.51,38.51,650736.0,27.5129,27.52,27.4132,27.4132,650736.0
2016-03-01 09:30:00,38.69,38.93,38.69,38.82,213357.0,27.5414,27.7122,27.5414,27.6339,213357.0
2016-03-01 09:40:00,38.81,38.91,38.79,38.89,128731.0,27.6268,27.698,27.6126,27.6837,128731.0
2016-03-01 09:50:00,38.88,38.99,38.86,38.93,124455.0,27.6766,27.7549,27.6624,27.7122,124455.0
2016-03-01 10:00:00,38.93,39.11,38.93,39.06,181515.0,27.7122,27.8404,27.7122,27.8048,181515.0
2016-03-01 10:10:00,39.05,39.12,39.02,39.02,112545.0,27.7976,27.8475,27.7763,27.7763,112545.0
2016-03-01 10:20:00,39.02,39.28,39.02,39.28,125068.0,27.7763,27.9614,27.7763,27.9614,125068.0
2016-03-01 10:30:00,39.27,39.39,39.24,39.33,117982.0,27.9542,28.0397,27.9329,27.997,117982.0
2016-03-01 10:40:00,39.33,39.34,39.24,39.24,90808.0,27.997,28.0041,27.9329,27.9329,90808.0
2016-03-01 10:50:00,39.25,39.29,39.21,39.25,118319.0,27.94,27.9685,27.9115,27.94,118319.0
2016-03-01 11:00:00,39.25,39.35,39.24,39.35,84129.0,27.94,28.0112,27.9329,28.0112,84129.0
2016-03-01 11:10:00,39.35,39.42,39.33,39.42,147073.0,28.0112,28.061,27.997,28.061,147073.0
2016-03-01 11:20:00,39.42,39.53,39.42,39.53,130311.0,28.061,28.1393,28.061,28.1393,130311.0
2016-03-01 11:30:00,39.53,39.59,39.5,39.58,121752.0,28.1393,28.182,28.118,28.1749,121752.0
2016-03-01 11:40:00,39.59,39.61,39.53,39.61,136053.0,28.182,28.1963,28.1393,28.1963,136053.0
2016-03-01 11:50:00,39.62,39.68,39.59,39.65,177173.0,28.2034,28.2461,28.182,28.2247,177173.0
2016-03-01 12:00:00,39.66,39.67,39.6,39.64,272758.0,28.2319,28.239,28.1892,28.2176,272758.0
2016-03-01 12:10:00,39.63,39.66,39.54,39.62,134587.0,28.2105,28.2319,28.1464,28.2034,134587.0
2016-03-01 12:20:00,39.63,39.66,39.57,39.59,86695.0,28.2105,28.2319,28.1678,28.182,86695.0
2016-03-01 12:30:00,39.6,39.67,39.59,39.59,66528.0,28.1892,28.239,28.182,28.182,66528.0
2016-03-01 12:40:00,39.58,39.71,39.55,39.66,142130.0,28.1749,28.2675,28.1536,28.2319,142130.0
2016-03-01 12:50:00,39.66,39.76,39.65,39.76,88953.0,28.2319,28.3031,28.2247,28.3031,88953.0
2016-03-01 13:00:00,39.75,39.77,39.67,39.74,94104.0,28.2959,28.3102,28.239,28.2888,94104.0
2016-03-01 13:10:00,39.75,39.76,39.69,39.75,62408.0,28.2959,28.3031,28.2532,28.2959,62408.0
2016-03-01 13:20:00,39.75,39.8,39.69,39.72,106218.0,28.2959,28.3315,28.2532,28.2746,106218.0
2016-03-01 13:30:00,39.72,39.77,39.71,39.76,93737.0,28.2746,28.3102,28.2675,28.3031,93737.0
2016-03-01 13:40:00,39.76,39.8,39.71,39.74,74288.0,28.3031,28.3315,28.2675,28.2888,74288.0
2016-03-01 13:50:00,39.74,39.75,39.65,39.7,99761.0,28.2888,28.2959,28.2247,28.2603,99761.0
2016-03-01 14:00:00,39.7,39.73,39.68,39.7,76440.0,28.2603,28.2817,28.2461,28.2603,76440.0
2016-03-01 14:10:00,39.71,39.73,39.66,39.66,116520.0,28.2675,28.2817,28.2319,28.2319,116520.0
2016-03-01 14:20:00,39.66,39.67,39.55,39.62,115173.0,28.2319,28.239,28.1536,28.2034,115173.0
2016-03-01 14:30:00,39.6,39.7,39.6,39.64,79128.0,28.1892,28.2603,28.1892,28.2176,79128.0
2016-03-01 14:40:00,39.63,39.72,39.63,39.68,86679.0,28.2105,28.2746,28.2105,28.2461,86679.0
2016-03-01 14:50:00,39.69,39.76,39.65,39.75,103337.0,28.2532,28.3031,28.2247,28.2959,103337.0
2016-03-01 15:00:00,39.74,39.78,39.7,39.74,98911.0,28.2888,28.3173,28.2603,28.2888,98911.0
2016-03-01 15:10:00,39.74,39.76,39.67,39.7,115656.0,28.2888,28.3031,28.239,28.2603,115656.0
2016-03-01 15:20:00,39.69,39.7,39.61,39.62,134995.0,28.2532,28.2603,28.1963,28.2034,134995.0
2016-03-01 15:30:00,39.62,39.74,39.6,39.7,204988.0,28.2034,28.2888,28.1892,28.2603,204988.0
2016-03-01 15:40:00,39.7,39.78,39.67,39.75,351391.0,28.2603,28.3173,28.239,28.2959,351391.0
2016-03-01 15:50:00,39.76,39.9,39.74,39.89,720426.0,28.3031,28.4027,28.2888,28.3956,720426.0
2016-03-02 09:30:00,39.99,40.07,39.84,40.04,360309.0,28.4668,28.5237,28.36,28.5024,360309.0
2016-03-02 09:40:00,40.05,40.16,40.01,40.05,204702.0,28.5095,28.5878,28.481,28.5095,204702.0
2016-03-02 09:50:00,40.04,40.04,39.87,39.99,187230.0,28.5024,28.5024,28.3814,28.4668,187230.0
2016-03-02 10:00:00,39.98,40.04,39.9,40.04,209786.0,28.4597,28.5024,28.4027,28.5024,209786.0
2016-03-02 10:10:00,40.04,40.21,40.04,40.13,385957.0,28.5024,28.6234,28.5024,28.5664,385957.0
2016-03-02 10:20:00,40.12,40.13,40.01,40.05,233036.0,28.5593,28.5664,28.481,28.5095,233036.0
2016-03-02 10:30:00,40.05,40.08,39.92,40.0,186382.0,28.5095,28.5308,28.4169,28.4739,186382.0
2016-03-02 10:40:00,40.01,40.14,39.99,40.14,238403.0,28.481,28.5736,28.4668,28.5736,238403.0
2016-03-02 10:50:00,40.14,40.34,40.1,40.34,175186.0,28.5736,28.7159,28.5451,28.7159,175186.0
2016-03-02 11:00:00,40.33,40.38,40.24,40.31,222301.0,28.7088,28.7444,28.6447,28.6946,222301.0
2016-03-02 11:10:00,40.3,40.43,40.3,40.41,206005.0,28.6874,28.78,28.6874,28.7658,206005.0
2016-03-02 11:20:00,40.4,40.43,40.32,40.4,215619.0,28.7586,28.78,28.7017,28.7586,215619.0
2016-03-02 11:30:00,40.41,40.47,40.34,40.4,222152.0,28.7658,28.8085,28.7159,28.7586,222152.0
2016-03-02 11:40:00,40.39,40.39,40.27,40.33,132871.0,28.7515,28.7515,28.6661,28.7088,132871.0
2016-03-02 11:50:00,40.33,40.39,40.32,40.32,146467.0,28.7088,28.7515,28.7017,28.7017,146467.0
2016-03-02 12:00:00,40.32,40.33,40.22,40.24,133072.0,28.7017,28.7088,28.6305,28.6447,133072.0
2016-03-02 12:10:00,40.23,40.28,40.2,40.27,100345.0,28.6376,28.6732,28.6163,28.6661,100345.0
2016-03-02 12:20:00,40.26,40.29,40.25,40.26,89433.0,28.659,28.6803,28.6519,28.659,89433.0
2016-03-02 12:30:00,40.26,40.35,40.25,40.34,82915.0,28.659,28.723,28.6519,28.7159,82915.0
2016-03-02 12:40:00,40.34,40.39,40.33,40.37,84959.0,28.7159,28.7515,28.7088,28.7373,84959.0
2016-03-02 12:50:00,40.36,40.36,40.32,40.34,79928.0,28.7302,28.7302,28.7017,28.7159,79928.0
2016-03-02 13:00:00,40.35,40.35,40.3,40.32,80036.0,28.723,28.723,28.6874,28.7017,80036.0
2016-03-02 13:10:00,40.32,40.36,40.31,40.33,51327.0,28.7017,28.7302,28.6946,28.7088,51327.0
2016-03-02 13:20:00,40.33,40.41,40.32,40.39,93436.0,28.7088,28.7658,28.7017,28.7515,93436.0
2016-03-02 13:30:00,40.39,40.4,40.32,40.34,118177.0,28.7515,28.7586,28.7017,28.7159,118177.0
2016-03-02 13:40:00,40.35,40.38,40.33,40.37,66576.0,28.723,28.7444,28.7088,28.7373,66576.0
2016-03-02 13:50:00,40.37,40.39,40.32,40.32,206573.0,28.7373,28.7515,28.7017,28.7017,206573.0
2016-03-02 14:00:00,40.32,40.34,40.27,40.29,151489.0,28.7017,28.7159,28.6661,28.6803,151489.0
2016-03-02 14:10:00,40.28,40.3,40.26,40.27,87094.0,28.6732,28.6874,28.659,28.6661,87094.0
2016-03-02 14:20:00,40.27,40.35,40.25,40.32,113862.0,28.6661,28.723,28.6519,28.7017,113862.0
2016-03-02 14:30:00,40.33,40.44,40.32,40.43,113915.0,28.7088,28.7871,28.7017,28.78,113915.0
2016-03-02 14:40:00,40.44,40.5,40.4,40.41,98519.0,28.7871,28.8298,28.7586,28.7658,98519.0
2016-03-02 14:50:00,40.42,40.43,40.34,40.36,143629.0,28.7729,28.78,28.7159,28.7302,143629.0
2016-03-02 15:00:00,40.36,40.37,40.3,40.36,135901.0,28.7302,28.7373,28.6874,28.7302,135901.0
2016-03-02 15:10:00,40.36,40.44,40.36,40.4,94218.0,28.7302,28.7871,28.7302,28.7586,94218.0
2016-03-02 15:20:00,40.4,40.42,40.35,40.38,149827.0,28.7586,28.7729,28.723,28.7444,149827.0
2016-03-02 15:30:00,40.38,40.43,40.33,40.39,229368.0,28.7444,28.78,28.7088,28.7515,229368.0
2016-03-02 15:40:00,40.41,40.46,40.39,40.45,237114.0,28.7658,28.8013,28.7515,28.7942,237114.0
2016-03-02 15:50:00,40.45,40.53,40.42,40.53,542236.0,28.7942,28.8512,28.7729,28.8512,542236.0
2016-03-03 09:30:00,40.48,40.54,40.34,40.37,228218.0,28.8156,28.8583,28.7159,28.7373,228218.0
2016-03-03 09:40:00,40.37,40.43,40.22,40.27,209580.0,28.7373,28.78,28.6305,28.6661,209580.0
2016-03-03 09:50:00,40.27,40.34,40.26,40.29,166078.0,28.6661,28.7159,28.659,28.6803,166078.0
2016-03-03 10:00:00,40.3,40.48,40.27,40.44,207513.0,28.6874,28.8156,28.6661,28.7871,207513.0
2016-03-03 10:10:00,40.44,40.49,40.37,40.47,147264.0,28.7871,28.8227,28.7373,28.8085,147264.0
2016-03-03 10:20:00,40.48,40.62,40.45,40.61,144131.0,28.8156,28.9152,28.7942,28.9081,144131.0
2016-03-03 10:30:00,40.6,40.64,40.55,40.58,121432.0,28.901,28.9295,28.8654,28.8868,121432.0
2016-03-03 10:40:00,40.58,40.59,40.45,40.52,239964.0,28.8868,28.8939,28.7942,28.8441,239964.0
2016-03-03 10:50:00,40.51,40.62,40.51,40.56,82017.0,28.8369,28.9152,28.8369,28.8725,82017.0
2016-03-03 11:00:00,40.57,40.59,40.53,40.59,53836.0,28.8796,28.8939,28.8512,28.8939,53836.0
2016-03-03 11:10:00,40.59,40.63,40.53,40.54,84063.0,28.8939,28.9224,28.8512,28.8583,84063.0
2016-03-03 11:20:00,40.53,40.53,40.38,40.39,118122.0,28.8512,28.8512,28.7444,28.7515,118122.0
2016-03-03 11:30:00,40.39,40.52,40.36,40.52,91435.0,28.7515,28.8441,28.7302,28.8441,91435.0
2016-03-03 11:40:00,40.51,40.54,40.47,40.5,69189.0,28.8369,28.8583,28.8085,28.8298,69189.0
2016-03-03 11:50:00,40.51,40.63,40.51,40.62,78962.0,28.8369,28.9224,28.8369,28.9152,78962.0
2016-03-03 12:00:00,40.63,40.66,40.55,40.57,84481.0,28.9224,28.9437,28.8654,28.8796,84481.0
2016-03-03 12:10:00,40.58,40.59,40.51,40.51,53900.0,28.8868,28.8939,28.8369,28.8369,53900.0
2016-03-03 12:20:00,40.51,40.56,40.5,40.5,46994.0,28.8369,28.8725,28.8298,28.8298,46994.0
2016-03-03 12:30:00,40.5,40.58,40.5,40.56,58555.0,28.8298,28.8868,28.8298,28.8725,58555.0
2016-03-03 12:40:00,40.57,40.57,40.48,40.49,58084.0,28.8796,28.8796,28.8156,28.8227,58084.0
2016-03-03 12:50:00,40.49,40.54,40.46,40.54,47331.0,28.8227,28.8583,28.8013,28.8583,47331.0
2016-03-03 13:00:00,40.54,40.62,40.53,40.62,94260.0,28.8583,28.9152,28.8512,28.9152,94260.0
2016-03-03 13:10:00,40.61,40.68,40.59,40.63,128055.0,28.9081,28.958,28.8939,28.9224,128055.0
2016-03-03 13:20:00,40.62,40.64,40.54,40.55,69533.0,28.9152,28.9295,28.8583,28.8654,69533.0
2016-03-03 13:30:00,40.55,40.64,40.55,40.63,82805.0,28.8654,28.9295,28.8654,28.9224,82805.0
2016-03-03 13:40:00,40.64,40.69,40.6,40.68,90395.0,28.9295,28.9651,28.901,28.958,90395.0
2016-03-03 13:50:00,40.68,40.69,40.63,40.67,91555.0,28.958,28.9651,28.9224,28.9508,91555.0
2016-03-03 14:00:00,40.67,40.69,40.63,40.67,111454.0,28.9508,28.9651,28.9224,28.9508,111454.0
2016-03-03 14:10:00,40.68,40.7,40.66,40.69,72585.0,28.958,28.9722,28.9437,28.9651,72585.0
2016-03-03 14:20:00,40.69,40.74,40.66,40.67,152004.0,28.9651,29.0007,28.9437,28.9508,152004.0
2016-03-03 14:30:00,40.67,40.72,40.62,40.72,108268.0,28.9508,28.9864,28.9152,28.9864,108268.0
2016-03-03 14:40:00,40.72,40.73,40.69,40.72,90639.0,28.9864,28.9935,28.9651,28.9864,90639.0
2016-03-03 14:50:00,40.72,40.72,40.66,40.68,121056.0,28.9864,28.9864,28.9437,28.958,121056.0
2016-03-03 15:00:00,40.68,40.73,40.65,40.66,258721.0,28.958,28.9935,28.9366,28.9437,258721.0
2016-03-03 15:10:00,40.66,40.69,40.64,40.67,163352.0,28.9437,28.9651,28.9295,28.9508,163352.0
2016-03-03 15:20:00,40.66,40.7,40.65,40.69,141757.0,28.9437,28.9722,28.9366,28.9651,141757.0
2016-03-03 15:30:00,40.69,40.75,40.67,40.72,229074.0,28.9651,29.0078,28.9508,28.9864,229074.0
2016-03-03 15:40:00,40.72,40.76,40.71,40.75,215425.0,28.9864,29.0149,28.9793,29.0078,215425.0
2016-03-03 15:50:00,40.75,40.78,40.72,40.78,439914.0,29.0078,29.0291,28.9864,29.0291,439914.0
2016-03-04 09:30:00,40.91,41.08,40.84,40.93,488324.0,29.1217,29.2427,29.0718,29.1359,488324.0
2016-03-04 09:40:00,40.92,40.94,40.7,40.83,194838.0,29.1288,29.143,28.9722,29.0647,194838.0
2016-03-04 09:50:00,40.83,40.83,40.61,40.72,133660.0,29.0647,29.0647,28.9081,28.9864,133660.0
2016-03-04 10:00:00,40.73,40.8,40.66,40.78,143636.0,28.9935,29.0434,28.9437,29.0291,143636.0
2016-03-04 10:10:00,40.78,41.02,40.76,40.98,223488.0,29.0291,29.2,29.0149,29.1715,223488.0
2016-03-04 10:20:00,40.98,41.01,40.88,40.92,137866.0,29.1715,29.1929,29.1003,29.1288,137866.0
2016-03-04 10:30:00,40.91,40.99,40.91,40.95,91219.0,29.1217,29.1786,29.1217,29.1502,91219.0
2016-03-04 10:40:00,40.95,41.06,40.95,41.05,76716.0,29.1502,29.2285,29.1502,29.2213,76716.0
2016-03-04 10:50:00,41.05,41.08,40.96,40.99,101516.0,29.2213,29.2427,29.1573,29.1786,101516.0
2016-03-04 11:00:00,41.0,41.09,40.98,41.06,119180.0,29.1857,29.2498,29.1715,29.2285,119180.0
2016-03-04 11:10:00,41.06,41.17,41.05,41.1,133701.0,29.2285,29.3068,29.2213,29.2569,133701.0
2016-03-04 11:20:00,41.11,41.13,41.03,41.04,237211.0,29.264,29.2783,29.2071,29.2142,237211.0
2016-03-04 11:30:00,41.03,41.04,40.94,40.95,77214.0,29.2071,29.2142,29.143,29.1502,77214.0
2016-03-04 11:40:00,40.95,40.96,40.89,40.91,84317.0,29.1502,29.1573,29.1074,29.1217,84317.0
2016-03-04 11:50:00,40.92,40.99,40.92,40.99,67249.0,29.1288,29.1786,29.1288,29.1786,67249.0
2016-03-04 12:00:00,40.99,41.0,40.94,40.94,92056.0,29.1786,29.1857,29.143,29.143,92056.0
2016-03-04 12:10:00,40.95,40.96,40.93,40.95,217263.0,29.1502,29.1573,29.1359,29.1502,217263.0
2016-03-04 12:20:00,40.95,40.98,40.89,40.91,78631.0,29.1502,29.1715,29.1074,29.1217,78631.0
2016-03-04 12:30:00,40.91,40.97,40.89,40.94,83875.0,29.1217,29.1644,29.1074,29.143,83875.0
2016-03-04 12:40:00,40.94,40.97,40.91,40.96,59296.0,29.143,29.1644,29.1217,29.1573,59296.0
2016-03-04 12:50:00,40.96,41.06,40.95,41.04,91899.0,29.1573,29.2285,29.1502,29.2142,91899.0
2016-03-04 13:00:00,41.04,41.06,41.0,41.01,110873.0,29.2142,29.2285,29.1857,29.1929,110873.0
2016-03-04 13:10:00,41.0,41.04,40.98,41.02,49702.0,29.1857,29.2142,29.1715,29.2,49702.0
2016-03-04 13:20:00,41.02,41.16,41.01,41.16,123523.0,29.2,29.2996,29.1929,29.2996,123523.0
2016-03-04 13:30:00,41.15,41.15,41.06,41.1,101127.0,29.2925,29.2925,29.2285,29.2569,101127.0
2016-03-04 13:40:00,41.11,41.16,41.11,41.14,63165.0,29.264,29.2996,29.264,29.2854,63165.0
2016-03-04 13:50:00,41.14,41.21,41.12,41.14,60378.0,29.2854,29.3352,29.2712,29.2854,60378.0
2016-03-04 14:00:00,41.13,41.14,41.03,41.04,85364.0,29.2783,29.2854,29.2071,29.2142,85364.0
2016-03-04 14:10:00,41.04,41.08,41.02,41.02,94769.0,29.2142,29.2427,29.2,29.2,94769.0
2016-03-04 14:20:00,41.02,41.08,41.02,41.04,87920.0,29.2,29.2427,29.2,29.2142,87920.0
2016-03-04 14:30:00,41.04,41.08,41.01,41.04,106351.0,29.2142,29.2427,29.1929,29.2142,106351.0
2016-03-04 14:40:00,41.03,41.03,40.88,40.92,112491.0,29.2071,29.2071,29.1003,29.1288,112491.0
2016-03-04 14:50:00,40.91,40.92,40.81,40.91,152616.0,29.1217,29.1288,29.0505,29.1217,152616.0
2016-03-04 15:00:00,40.91,41.0,40.88,40.99,121059.0,29.1217,29.1857,29.1003,29.1786,121059.0
2016-03-04 15:10:00,40.99,41.02,40.95,41.02,127274.0,29.1786,29.2,29.1502,29.2,127274.0
2016-03-04 15:20:00,41.02,41.09,40.98,41.08,94217.0,29.2,29.2498,29.1715,29.2427,94217.0
2016-03-04 15:30:00,41.08,41.13,41.04,41.06,141614.0,29.2427,29.2783,29.2142,29.2285,141614.0
2016-03-04 15:40:00,41.06,41.11,41.04,41.05,202326.0,29.2285,29.264,29.2142,29.2213,202326.0
2016-03-04 15:50:00,41.05,41.07,40.98,41.02,534941.0,29.2213,29.2356,29.1715,29.2,534941.0
2016-03-07 09:30:00,40.65,40.74,40.54,40.68,203010.0,28.9366,29.0007,28.8583,28.958,203010.0
2016-03-07 09:40:00,40.68,40.85,40.67,40.82,97965.0,28.958,29.079,28.9508,29.0576,97965.0
2016-03-07 09:50:00,40.81,40.82,40.69,40.7,88592.0,29.0505,29.0576,28.9651,28.9722,88592.0
2016-03-07 10:00:00,40.69,40.8,40.65,40.76,95407.0,28.9651,29.0434,28.9366,29.0149,95407.0
2016-03-07 10:10:00,40.76,40.83,40.72,40.8,214575.0,29.0149,29.0647,28.9864,29.0434,214575.0
2016-03-07 10:20:00,40.79,40.84,40.73,40.79,53132.0,29.0363,29.0718,28.9935,29.0363,53132.0
2016-03-07 10:30:00,40.8,40.93,40.78,40.9,71315.0,29.0434,29.1359,29.0291,29.1146,71315.0
2016-03-07 10:40:00,40.9,40.93,40.78,40.78,33814.0,29.1146,29.1359,29.0291,29.0291,33814.0
2016-03-07 10:50:00,40.78,40.79,40.67,40.69,62693.0,29.0291,29.0363,28.9508,28.9651,62693.0
2016-03-07 11:00:00,40.69,40.74,40.64,40.65,58393.0,28.9651,29.0007,28.9295,28.9366,58393.0
2016-03-07 11:10:00,40.66,40.68,40.57,40.57,73282.0,28.9437,28.958,28.8796,28.8796,73282.0
2016-03-07 11:20:00,40.58,40.65,40.57,40.62,180250.0,28.8868,28.9366,28.8796,28.9152,180250.0
2016-03-07 11:30:00,40.62,40.81,40.61,40.81,162479.0,28.9152,29.0505,28.9081,29.0505,162479.0
2016-03-07 11:40:00,40.8,40.82,40.74,40.74,58964.0,29.0434,29.0576,29.0007,29.0007,58964.0
2016-03-07 11:50:00,40.74,40.78,40.71,40.74,46754.0,29.0007,29.0291,28.9793,29.0007,46754.0
2016-03-07 12:00:00,40.74,40.75,40.65,40.69,63287.0,29.0007,29.0078,28.9366,28.9651,63287.0
2016-03-07 12:10:00,40.69,40.72,40.65,40.69,59328.0,28.9651,28.9864,28.9366,28.9651,59328.0
2016-03-07 12:20:00,40.7,40.72,40.69,40.69,25657.0,28.9722,28.9864,28.9651,28.9651,25657.0
2016-03-07 12:30:00,40.69,40.74,40.68,40.73,52238.0,28.9651,29.0007,28.958,28.9935,52238.0
2016-03-07 12:40:00,40.72,40.78,40.7,40.73,60602.0,28.9864,29.0291,28.9722,28.9935,60602.0
2016-03-07 12:50:00,40.73,40.75,40.71,40.73,34618.0,28.9935,29.0078,28.9793,28.9935,34618.0
2016-03-07 13:00:00,40.74,40.77,40.7,40.77,43748.0,29.0007,29.022,28.9722,29.022,43748.0
2016-03-07 13:10:00,40.77,40.8,40.73,40.75,31232.0,29.022,29.0434,28.9935,29.0078,31232.0
2016-03-07 13:20:00,40.75,40.75,40.69,40.71,42739.0,29.0078,29.0078,28.9651,28.9793,42739.0
2016-03-07 13:30:00,40.72,40.73,40.66,40.69,40003.0,28.9864,28.9935,28.9437,28.9651,40003.0
2016-03-07 13:40:00,40.7,40.77,40.69,40.77,28830.0,28.9722,29.022,28.9651,29.022,28830.0
2016-03-07 13:50:00,40.77,40.78,40.73,40.76,40939.0,29.022,29.0291,28.9935,29.0149,40939.0
2016-03-07 14:00:00,40.76,40.8,40.74,40.76,63401.0,29.0149,29.0434,29.0007,29.0149,63401.0
2016-03-07 14:10:00,40.76,40.77,40.7,40.72,45592.0,29.0149,29.022,28.9722,28.9864,45592.0
2016-03-07 14:20:00,40.72,40.72,40.65,40.67,65430.0,28.9864,28.9864,28.9366,28.9508,65430.0
2016-03-07 14:30:00,40.67,40.67,40.56,40.6,62613.0,28.9508,28.9508,28.8725,28.901,62613.0
2016-03-07 14:40:00,40.6,40.6,40.52,40.53,92811.0,28.901,28.901,28.8441,28.8512,92811.0
2016-03-07 14:50:00,40.53,40.57,40.51,40.56,92805.0,28.8512,28.8796,28.8369,28.8725,92805.0
2016-03-07 15:00:00,40.55,40.61,40.49,40.61,105154.0,28.8654,28.9081,28.8227,28.9081,105154.0
2016-03-07 15:10:00,40.61,40.66,40.6,40.66,64261.0,28.9081,28.9437,28.901,28.9437,64261.0
2016-03-07 15:20:00,40.67,40.71,40.62,40.65,62756.0,28.9508,28.9793,28.9152,28.9366,62756.0
2016-03-07 15:30:00,40.66,40.75,40.63,40.72,94460.0,28.9437,29.0078,28.9224,28.9864,94460.0
2016-03-07 15:40:00,40.73,40.75,40.67,40.69,132768.0,28.9935,29.0078,28.9508,28.9651,132768.0
2016-03-07 15:50:00,40.68,40.76,40.68,40.76,242079.0,28.958,29.0149,28.958,29.0149,242079.0
2016-03-08 09:30:00,40.22,40.38,40.18,40.28,283814.0,28.6305,28.7444,28.602,28.6732,283814.0
2016-03-08 09:40:00,40.28,40.3,40.06,40.16,153658.0,28.6732,28.6874,28.5166,28.5878,153658.0
2016-03-08 09:50:00,40.15,40.19,40.05,40.07,126430.0,28.5807,28.6091,28.5095,28.5237,126430.0
2016-03-08 10:00:00,40.06,40.11,39.99,40.0,327638.0,28.5166,28.5522,28.4668,28.4739,327638.0
2016-03-08 10:10:00,40.0,40.14,39.99,40.06,182298.0,28.4739,28.5736,28.4668,28.5166,182298.0
2016-03-08 10:20:00,40.05,40.12,39.92,39.98,195440.0,28.5095,28.5593,28.4169,28.4597,195440.0
2016-03-08 10:30:00,39.98,40.03,39.93,39.97,118074.0,28.4597,28.4953,28.4241,28.4525,118074.0
2016-03-08 10:40:00,39.96,39.97,39.81,39.84,116505.0,28.4454,28.4525,28.3386,28.36,116505.0
2016-03-08 10:50:00,39.83,39.88,39.74,39.77,164626.0,28.3529,28.3885,28.2888,28.3102,164626.0
2016-03-08 11:00:00,39.77,39.97,39.77,39.96,169608.0,28.3102,28.4525,28.3102,28.4454,169608.0
2016-03-08 11:10:00,39.97,40.09,39.96,40.05,128358.0,28.4525,28.538,28.4454,28.5095,128358.0
2016-03-08 11:20:00,40.04,40.05,39.92,39.97,127768.0,28.5024,28.5095,28.4169,28.4525,127768.0
2016-03-08 11:30:00,39.97,40.0,39.83,39.84,67048.0,28.4525,28.4739,28.3529,28.36,67048.0
2016-03-08 11:40:00,39.84,39.92,39.83,39.86,89361.0,28.36,28.4169,28.3529,28.3742,89361.0
2016-03-08 11:50:00,39.87,39.96,39.86,39.9,96578.0,28.3814,28.4454,28.3742,28.4027,96578.0
2016-03-08 12:00:00,39.91,40.0,39.88,39.99,76425.0,28.4098,28.4739,28.3885,28.4668,76425.0
2016-03-08 12:10:00,40.0,40.12,39.99,40.1,57213.0,28.4739,28.5593,28.4668,28.5451,57213.0
2016-03-08 12:20:00,40.11,40.15,40.06,40.11,104983.0,28.5522,28.5807,28.5166,28.5522,104983.0
2016-03-08 12:30:00,40.11,40.15,40.0,40.01,56871.0,28.5522,28.5807,28.4739,28.481,56871.0
2016-03-08 12:40:00,40.01,40.1,40.0,40.08,58292.0,28.481,28.5451,28.4739,28.5308,58292.0
2016-03-08 12:50:00,40.07,40.08,40.03,40.05,58380.0,28.5237,28.5308,28.4953,28.5095,58380.0
2016-03-08 13:00:00,40.05,40.11,40.04,40.08,50847.0,28.5095,28.5522,28.5024,28.5308,50847.0
2016-03-08 13:10:00,40.08,40.11,40.04,40.08,48204.0,28.5308,28.5522,28.5024,28.5308,48204.0
2016-03-08 13:20:00,40.08,40.18,40.08,40.13,49344.0,28.5308,28.602,28.5308,28.5664,49344.0
2016-03-08 13:30:00,40.13,40.17,40.11,40.15,98707.0,28.5664,28.5949,28.5522,28.5807,98707.0
2016-03-08 13:40:00,40.15,40.18,40.11,40.12,43966.0,28.5807,28.602,28.5522,28.5593,43966.0
2016-03-08 13:50:00,40.11,40.13,40.07,40.13,52248.0,28.5522,28.5664,28.5237,28.5664,52248.0
2016-03-08 14:00:00,40.12,40.15,40.09,40.13,107066.0,28.5593,28.5807,28.538,28.5664,107066.0
2016-03-08 14:10:00,40.12,40.17,40.09,40.1,81016.0,28.5593,28.5949,28.538,28.5451,81016.0
2016-03-08 14:20:00,40.1,40.12,40.02,40.06,77086.0,28.5451,28.5593,28.4881,28.5166,77086.0
2016-03-08 14:30:00,40.06,40.07,40.02,40.05,88079.0,28.5166,28.5237,28.4881,28.5095,88079.0
2016-03-08 14:40:00,40.05,40.1,40.02,40.03,60467.0,28.5095,28.5451,28.4881,28.4953,60467.0
2016-03-08 14:50:00,40.03,40.08,40.0,40.04,84878.0,28.4953,28.5308,28.4739,28.5024,84878.0
2016-03-08 15:00:00,40.04,40.07,39.94,39.95,80226.0,28.5024,28.5237,28.4312,28.4383,80226.0
2016-03-08 15:10:00,39.95,40.0,39.89,39.9,169845.0,28.4383,28.4739,28.3956,28.4027,169845.0
2016-03-08 15:20:00,39.9,39.94,39.87,39.88,148252.0,28.4027,28.4312,28.3814,28.3885,148252.0
2016-03-08 15:30:00,39.89,39.93,39.84,39.84,200466.0,28.3956,28.4241,28.36,28.36,200466.0
2016-03-08 15:40:00,39.84,39.92,39.81,39.9,260840.0,28.36,28.4169,28.3386,28.4027,260840.0
2016-03-08 15:50:00,39.89,39.92,39.83,39.86,670469.0,28.3956,28.4169,28.3529,28.3742,670469.0
2016-03-09 09:30:00,40.14,40.14,39.97,40.01,294963.0,28.5736,28.5736,28.4525,28.481,294963.0
2016-03-09 09:40:00,40.01,40.11,39.98,40.04,517467.0,28.481,28.5522,28.4597,28.5024,517467.0
2016-03-09 09:50:00,40.05,40.08,39.93,40.06,237720.0,28.5095,28.5308,28.4241,28.5166,237720.0
2016-03-09 10:00:00,40.06,40.08,39.92,39.92,191444.0,28.5166,28.5308,28.4169,28.4169,191444.0
2016-03-09 10:10:00,39.91,39.93,39.83,39.83,105889.0,28.4098,28.4241,28.3529,28.3529,105889.0
2016-03-09 10:20:00,39.84,39.91,39.78,39.84,231147.0,28.36,28.4098,28.3173,28.36,231147.0
2016-03-09 10:30:00,39.84,39.97,39.84,39.95,270324.0,28.36,28.4525,28.36,28.4383,270324.0
2016-03-09 10:40:00,39.96,40.02,39.94,40.02,261480.0,28.4454,28.4881,28.4312,28.4881,261480.0
2016-03-09 10:50:00,40.02,40.02,39.78,39.85,265701.0,28.4881,28.4881,28.3173,28.3671,265701.0
2016-03-09 11:00:00,39.84,39.92,39.8,39.85,107707.0,28.36,28.4169,28.3315,28.3671,107707.0
2016-03-09 11:10:00,39.85,39.88,39.82,39.87,112515.0,28.3671,28.3885,28.3458,28.3814,112515.0
2016-03-09 11:20:00,39.88,40.02,39.85,40.0,222500.0,28.3885,28.4881,28.3671,28.4739,222500.0
2016-03-09 11:30:00,40.01,40.06,39.93,39.94,103077.0,28.481,28.5166,28.4241,28.4312,103077.0
2016-03-09 11:40:00,39.95,39.96,39.84,39.9,79696.0,28.4383,28.4454,28.36,28.4027,79696.0
2016-03-09 11:50:00,39.91,39.95,39.9,39.94,47131.0,28.4098,28.4383,28.4027,28.4312,47131.0
2016-03-09 12:00:00,39.93,39.93,39.87,39.88,58348.0,28.4241,28.4241,28.3814,28.3885,58348.0
2016-03-09 12:10:00,39.88,39.92,39.85,39.88,49150.0,28.3885,28.4169,28.3671,28.3885,49150.0
2016-03-09 12:20:00,39.87,39.9,39.84,39.84,43552.0,28.3814,28.4027,28.36,28.36,43552.0
2016-03-09 12:30:00,39.85,39.88,39.8,39.84,44882.0,28.3671,28.3885,28.3315,28.36,44882.0
2016-03-09 12:40:00,39.84,39.84,39.7,39.72,58195.0,28.36,28.36,28.2603,28.2746,58195.0
2016-03-09 12:50:00,39.72,39.76,39.7,39.7,43096.0,28.2746,28.3031,28.2603,28.2603,43096.0
2016-03-09 13:00:00,39.71,39.72,39.66,39.68,74928.0,28.2675,28.2746,28.2319,28.2461,74928.0
2016-03-09 13:10:00,39.68,39.73,39.64,39.67,38018.0,28.2461,28.2817,28.2176,28.239,38018.0
2016-03-09 13:20:00,39.67,39.68,39.63,39.67,44282.0,28.239,28.2461,28.2105,28.239,44282.0
2016-03-09 13:30:00,39.67,39.71,39.67,39.69,31324.0,28.239,28.2675,28.239,28.2532,31324.0
2016-03-09 13:40:00,39.68,39.79,39.67,39.77,65152.0,28.2461,28.3244,28.239,28.3102,65152.0
2016-03-09 13:50:00,39.77,39.83,39.76,39.8,46992.0,28.3102,28.3529,28.3031,28.3315,46992.0
2016-03-09 14:00:00,39.81,39.86,39.8,39.86,43953.0,28.3386,28.3742,28.3315,28.3742,43953.0
2016-03-09 14:10:00,39.85,39.86,39.79,39.82,81389.0,28.3671,28.3742,28.3244,28.3458,81389.0
2016-03-09 14:20:00,39.82,39.82,39.76,39.8,45930.0,28.3458,28.3458,28.3031,28.3315,45930.0
2016-03-09 14:30:00,39.8,39.82,39.75,39.77,43901.0,28.3315,28.3458,28.2959,28.3102,43901.0
2016-03-09 14:40:00,39.76,39.79,39.74,39.76,50132.0,28.3031,28.3244,28.2888,28.3031,50132.0
2016-03-09 14:50:00,39.76,39.77,39.7,39.72,74678.0,28.3031,28.3102,28.2603,28.2746,74678.0
2016-03-09 15:00:00,39.72,39.74,39.66,39.67,77395.0,28.2746,28.2888,28.2319,28.239,77395.0
2016-03-09 15:10:00,39.67,39.67,39.63,39.65,64509.0,28.239,28.239,28.2105,28.2247,64509.0
2016-03-09 15:20:00,39.65,39.7,39.61,39.68,67507.0,28.2247,28.2603,28.1963,28.2461,67507.0
2016-03-09 15:30:00,39.67,39.73,39.66,39.7,122533.0,28.239,28.2817,28.2319,28.2603,122533.0
2016-03-09 15:40:00,39.7,39.75,39.68,39.71,125143.0,28.2603,28.2959,28.2461,28.2675,125143.0
2016-03-09 15:50:00,39.7,39.75,39.66,39.75,336625.0,28.2603,28.2959,28.2319,28.2959,336625.0
2016-03-10 09:30:00,39.94,39.99,39.73,39.97,261391.0,28.4312,28.4668,28.2817,28.4525,261391.0
2016-03-10 09:40:00,39.97,40.02,39.83,39.98,195022.0,28.4525,28.4881,28.3529,28.4597,195022.0
2016-03-10 09:50:00,39.98,40.05,39.92,40.05,215641.0,28.4597,28.5095,28.4169,28.5095,215641.0
2016-03-10 10:00:00,40.06,40.19,40.03,40.06,247108.0,28.5166,28.6091,28.4953,28.5166,247108.0
2016-03-10 10:10:00,40.05,40.06,39.97,39.98,109106.0,28.5095,28.5166,28.4525,28.4597,109106.0
2016-03-10 10:20:00,39.98,40.03,39.9,39.92,57869.0,28.4597,28.4953,28.4027,28.4169,57869.0
2016-03-10 10:30:00,39.92,39.92,39.72,39.78,119152.0,28.4169,28.4169,28.2746,28.3173,119152.0
2016-03-10 10:40:00,39.78,39.87,39.74,39.79,94547.0,28.3173,28.3814,28.2888,28.3244,94547.0
2016-03-10 10:50:00,39.79,39.86,39.69,39.71,117074.0,28.3244,28.3742,28.2532,28.2675,117074.0
2016-03-10 11:00:00,39.71,39.76,39.52,39.75,155233.0,28.2675,28.3031,28.1322,28.2959,155233.0
2016-03-10 11:10:00,39.75,39.77,39.57,39.58,124214.0,28.2959,28.3102,28.1678,28.1749,124214.0
2016-03-10 11:20:00,39.58,39.58,39.38,39.48,143957.0,28.1749,28.1749,28.0325,28.1037,143957.0
2016-03-10 11:30:00,39.48,39.49,39.34,39.41,136292.0,28.1037,28.1109,28.0041,28.0539,136292.0
2016-03-10 11:40:00,39.41,39.47,39.37,39.42,88999.0,28.0539,28.0966,28.0254,28.061,88999.0
2016-03-10 11:50:00,39.43,39.47,39.37,39.42,101384.0,28.0681,28.0966,28.0254,28.061,101384.0
2016-03-10 12:00:00,39.42,39.51,39.39,39.42,111675.0,28.061,28.1251,28.0397,28.061,111675.0
2016-03-10 12:10:00,39.41,39.41,39.33,39.36,69621.0,28.0539,28.0539,27.997,28.0183,69621.0
2016-03-10 12:20:00,39.36,39.37,39.27,39.3,120896.0,28.0183,28.0254,27.9542,27.9756,120896.0
2016-03-10 12:30:00,39.31,39.32,39.16,39.18,97704.0,27.9827,27.9898,27.8759,27.8902,97704.0
2016-03-10 12:40:00,39.17,39.18,39.08,39.14,149029.0,27.8831,27.8902,27.819,27.8617,149029.0
2016-03-10 12:50:00,39.14,39.27,39.12,39.27,101556.0,27.8617,27.9542,27.8475,27.9542,101556.0
2016-03-10 13:00:00,39.27,39.32,39.24,39.24,117499.0,27.9542,27.9898,27.9329,27.9329,117499.0
2016-03-10 13:10:00,39.24,39.3,39.17,39.3,103694.0,27.9329,27.9756,27.8831,27.9756,103694.0
2016-03-10 13:20:00,39.31,39.38,39.24,39.35,89587.0,27.9827,28.0325,27.9329,28.0112,89587.0
2016-03-10 13:30:00,39.36,39.38,39.31,39.34,328410.0,28.0183,28.0325,27.9827,28.0041,328410.0
2016-03-10 13:40:00,39.34,39.34,39.26,39.28,66991.0,28.0041,28.0041,27.9471,27.9614,66991.0
2016-03-10 13:50:00,39.29,39.36,39.28,39.32,67416.0,27.9685,28.0183,27.9614,27.9898,67416.0
2016-03-10 14:00:00,39.31,39.36,39.18,39.2,208565.0,27.9827,28.0183,27.8902,27.9044,208565.0
2016-03-10 14:10:00,39.19,39.26,39.16,39.26,59784.0,27.8973,27.9471,27.8759,27.9471,59784.0
2016-03-10 14:20:00,39.26,39.36,39.24,39.33,98829.0,27.9471,28.0183,27.9329,27.997,98829.0
2016-03-10 14:30:00,39.34,39.4,39.31,39.4,144793.0,28.0041,28.0468,27.9827,28.0468,144793.0
2016-03-10 14:40:00,39.4,39.52,39.4,39.51,138107.0,28.0468,28.1322,28.0468,28.1251,138107.0
2016-03-10 14:50:00,39.51,39.52,39.41,39.44,232996.0,28.1251,28.1322,28.0539,28.0753,232996.0
2016-03-10 15:00:00,39.44,39.5,39.42,39.5,113954.0,28.0753,28.118,28.061,28.118,113954.0
2016-03-10 15:10:00,39.5,39.61,39.44,39.54,219623.0,28.118,28.1963,28.0753,28.1464,219623.0
2016-03-10 15:20:00,39.53,39.62,39.48,39.62,308467.0,28.1393,28.2034,28.1037,28.2034,308467.0
2016-03-10 15:30:00,39.62,39.65,39.54,39.55,213281.0,28.2034,28.2247,28.1464,28.1536,213281.0
2016-03-10 15:40:00,39.56,39.57,39.47,39.48,317150.0,28.1607,28.1678,28.0966,28.1037,317150.0
2016-03-10 15:50:00,39.48,39.52,39.44,39.52,786852.0,28.1037,28.1322,28.0753,28.1322,786852.0
2016-03-11 09:30:00,39.93,39.94,39.76,39.84,335189.0,28.4241,28.4312,28.3031,28.36,335189.0
2016-03-11 09:40:00,39.84,39.87,39.61,39.62,303096.0,28.36,28.3814,28.1963,28.2034,303096.0
2016-03-11 09:50:00,39.62,39.73,39.61,39.68,185278.0,28.2034,28.2817,28.1963,28.2461,185278.0
2016-03-11 10:00:00,39.68,39.77,39.67,39.72,451738.0,28.2461,28.3102,28.239,28.2746,451738.0
2016-03-11 10:10:00,39.72,39.81,39.71,39.79,154991.0,28.2746,28.3386,28.2675,28.3244,154991.0
2016-03-11 10:20:00,39.79,39.82,39.76,39.79,133495.0,28.3244,28.3458,28.3031,28.3244,133495.0
2016-03-11 10:30:00,39.8,39.91,39.79,39.9,176448.0,28.3315,28.4098,28.3244,28.4027,176448.0
2016-03-11 10:40:00,39.91,39.93,39.86,39.9,232229.0,28.4098,28.4241,28.3742,28.4027,232229.0
2016-03-11 10:50:00,39.91,40.02,39.87,39.99,258753.0,28.4098,28.4881,28.3814,28.4668,258753.0
2016-03-11 11:00:00,39.99,40.15,39.96,40.14,529461.0,28.4668,28.5807,28.4454,28.5736,529461.0
2016-03-11 11:10:00,40.14,40.19,40.1,40.17,192784.0,28.5736,28.6091,28.5451,28.5949,192784.0
2016-03-11 11:20:00,40.18,40.2,40.07,40.11,122375.0,28.602,28.6163,28.5237,28.5522,122375.0
2016-03-11 11:30:00,40.1,40.15,40.09,40.11,171311.0,28.5451,28.5807,28.538,28.5522,171311.0
2016-03-11 11:40:00,40.11,40.16,40.07,40.16,231986.0,28.5522,28.5878,28.5237,28.5878,231986.0
2016-03-11 11:50:00,40.16,40.21,40.12,40.16,124635.0,28.5878,28.6234,28.5593,28.5878,124635.0
2016-03-11 12:00:00,40.15,40.16,40.09,40.12,98487.0,28.5807,28.5878,28.538,28.5593,98487.0
2016-03-11 12:10:00,40.12,40.14,40.1,40.13,65470.0,28.5593,28.5736,28.5451,28.5664,65470.0
2016-03-11 12:20:00,40.13,40.15,40.09,40.12,69544.0,28.5664,28.5807,28.538,28.5593,69544.0
2016-03-11 12:30:00,40.12,40.14,40.08,40.08,61283.0,28.5593,28.5736,28.5308,28.5308,61283.0
2016-03-11 12:40:00,40.08,40.11,40.06,40.09,55676.0,28.5308,28.5522,28.5166,28.538,55676.0
2016-03-11 12:50:00,40.09,40.1,40.04,40.06,119620.0,28.538,28.5451,28.5024,28.5166,119620.0
2016-03-11 13:00:00,40.06,40.06,40.0,40.05,81934.0,28.5166,28.5166,28.4739,28.5095,81934.0
2016-03-11 13:10:00,40.04,40.08,40.03,40.08,103236.0,28.5024,28.5308,28.4953,28.5308,103236.0
2016-03-11 13:20:00,40.08,40.12,40.06,40.12,42964.0,28.5308,28.5593,28.5166,28.5593,42964.0
2016-03-11 13:30:00,40.11,40.12,40.07,40.09,40246.0,28.5522,28.5593,28.5237,28.538,40246.0
2016-03-11 13:40:00,40.08,40.1,40.04,40.09,56058.0,28.5308,28.5451,28.5024,28.538,56058.0
2016-03-11 13:50:00,40.09,40.14,40.08,40.1,105684.0,28.538,28.5736,28.5308,28.5451,105684.0
2016-03-11 14:00:00,40.09,40.1,40.07,40.08,61786.0,28.538,28.5451,28.5237,28.5308,61786.0
2016-03-11 14:10:00,40.09,40.1,40.05,40.06,74869.0,28.538,28.5451,28.5095,28.5166,74869.0
2016-03-11 14:20:00,40.06,40.12,40.06,40.08,136441.0,28.5166,28.5593,28.5166,28.5308,136441.0
2016-03-11 14:30:00,40.09,40.12,40.08,40.09,71718.0,28.538,28.5593,28.5308,28.538,71718.0
2016-03-11 14:40:00,40.08,40.17,40.05,40.16,74577.0,28.5308,28.5949,28.5095,28.5878,74577.0
2016-03-11 14:50:00,40.16,40.2,40.15,40.17,77399.0,28.5878,28.6163,28.5807,28.5949,77399.0
2016-03-11 15:00:00,40.17,40.29,40.16,40.29,111704.0,28.5949,28.6803,28.5878,28.6803,111704.0
2016-03-11 15:10:00,40.29,40.32,40.25,40.3,123814.0,28.6803,28.7017,28.6519,28.6874,123814.0
2016-03-11 15:20:00,40.3,40.34,40.28,40.3,172294.0,28.6874,28.7159,28.6732,28.6874,172294.0
2016-03-11 15:30:00,40.29,40.35,40.28,40.35,299217.0,28.6803,28.723,28.6732,28.723,299217.0
2016-03-11 15:40:00,40.34,40.44,40.34,40.44,338538.0,28.7159,28.7871,28.7159,28.7871,338538.0
2016-03-11 15:50:00,40.44,40.49,40.43,40.45,607518.0,28.7871,28.8227,28.78,28.7942,607518.0
2016-03-14 09:30:00,40.47,40.54,40.29,40.31,297838.0,28.8085,28.8583,28.6803,28.6946,297838.0
2016-03-14 09:40:00,40.31,40.37,40.19,40.2,158589.0,28.6946,28.7373,28.6091,28.6163,158589.0
2016-03-14 09:50:00,40.19,40.2,40.09,40.16,88322.0,28.6091,28.6163,28.538,28.5878,88322.0
2016-03-14 10:00:00,40.16,40.22,40.08,40.13,108680.0,28.5878,28.6305,28.5308,28.5664,108680.0
2016-03-14 10:10:00,40.13,40.17,40.11,40.12,80713.0,28.5664,28.5949,28.5522,28.5593,80713.0
2016-03-14 10:20:00,40.13,40.15,40.06,40.07,107311.0,28.5664,28.5807,28.5166,28.5237,107311.0
2016-03-14 10:30:00,40.06,40.16,40.05,40.09,201133.0,28.5166,28.5878,28.5095,28.538,201133.0
2016-03-14 10:40:00,40.08,40.22,40.07,40.18,61097.0,28.5308,28.6305,28.5237,28.602,61097.0
2016-03-14 10:50:00,40.18,40.2,40.1,40.11,108365.0,28.602,28.6163,28.5451,28.5522,108365.0
2016-03-14 11:00:00,40.11,40.14,40.02,40.04,72208.0,28.5522,28.5736,28.4881,28.5024,72208.0
2016-03-14 11:10:00,40.04,40.16,40.03,40.16,56456.0,28.5024,28.5878,28.4953,28.5878,56456.0
2016-03-14 11:20:00,40.15,40.18,40.11,40.13,65657.0,28.5807,28.602,28.5522,28.5664,65657.0
2016-03-14 11:30:00,40.13,40.19,40.11,40.19,60278.0,28.5664,28.6091,28.5522,28.6091,60278.0
2016-03-14 11:40:00,40.18,40.2,40.12,40.12,100780.0,28.602,28.6163,28.5593,28.5593,100780.0
2016-03-14 11:50:00,40.13,40.15,39.97,39.99,71344.0,28.5664,28.5807,28.4525,28.4668,71344.0
2016-03-14 12:00:00,39.99,40.09,39.99,40.09,63111.0,28.4668,28.538,28.4668,28.538,63111.0
2016-03-14 12:10:00,40.09,40.17,40.07,40.17,87586.0,28.538,28.5949,28.5237,28.5949,87586.0
2016-03-14 12:20:00,40.18,40.19,40.14,40.16,97343.0,28.602,28.6091,28.5736,28.5878,97343.0
2016-03-14 12:30:00,40.17,40.3,40.16,40.25,145173.0,28.5949,28.6874,28.5878,28.6519,145173.0
2016-03-14 12:40:00,40.26,40.33,40.25,40.3,338415.0,28.659,28.7088,28.6519,28.6874,338415.0
2016-03-14 12:50:00,40.3,40.33,40.28,40.31,47033.0,28.6874,28.7088,28.6732,28.6946,47033.0
2016-03-14 13:00:00,40.32,40.39,40.31,40.36,68946.0,28.7017,28.7515,28.6946,28.7302,68946.0
2016-03-14 13:10:00,40.36,40.39,40.34,40.37,98435.0,28.7302,28.7515,28.7159,28.7373,98435.0
2016-03-14 13:20:00,40.37,40.39,40.34,40.35,62292.0,28.7373,28.7515,28.7159,28.723,62292.0
2016-03-14 13:30:00,40.34,40.38,40.33,40.37,54303.0,28.7159,28.7444,28.7088,28.7373,54303.0
2016-03-14 13:40:00,40.37,40.4,40.35,40.35,37617.0,28.7373,28.7586,28.723,28.723,37617.0
2016-03-14 13:50:00,40.36,40.41,40.34,40.41,94357.0,28.7302,28.7658,28.7159,28.7658,94357.0
2016-03-14 14:00:00,40.41,40.44,40.39,40.43,157365.0,28.7658,28.7871,28.7515,28.78,157365.0
2016-03-14 14:10:00,40.44,40.47,40.42,40.45,81764.0,28.7871,28.8085,28.7729,28.7942,81764.0
2016-03-14 14:20:00,40.45,40.49,40.43,40.47,77115.0,28.7942,28.8227,28.78,28.8085,77115.0
2016-03-14 14:30:00,40.47,40.54,40.47,40.53,347552.0,28.8085,28.8583,28.8085,28.8512,347552.0
2016-03-14 14:40:00,40.53,40.59,40.53,40.57,91176.0,28.8512,28.8939,28.8512,28.8796,91176.0
2016-03-14 14:50:00,40.58,40.58,40.51,40.54,111953.0,28.8868,28.8868,28.8369,28.8583,111953.0
2016-03-14 15:00:00,40.54,40.55,40.5,40.54,75924.0,28.8583,28.8654,28.8298,28.8583,75924.0
2016-03-14 15:10:00,40.54,40.58,40.5,40.51,161642.0,28.8583,28.8868,28.8298,28.8369,161642.0
2016-03-14 15:20:00,40.51,40.55,40.5,40.52,136019.0,28.8369,28.8654,28.8298,28.8441,136019.0
2016-03-14 15:30:00,40.53,40.55,40.48,40.55,369299.0,28.8512,28.8654,28.8156,28.8654,369299.0
2016-03-14 15:40:00,40.54,40.59,40.53,40.57,251998.0,28.8583,28.8939,28.8512,28.8796,251998.0
2016-03-14 15:50:00,40.56,40.57,40.47,40.48,777420.0,28.8725,28.8796,28.8085,28.8156,777420.0
2016-03-15 09:30:00,40.14,40.27,40.07,40.24,261453.0,28.5736,28.6661,28.5237,28.6447,261453.0
2016-03-15 09:40:00,40.23,40.44,40.23,40.43,223650.0,28.6376,28.7871,28.6376,28.78,223650.0
2016-03-15 09:50:00,40.42,40.46,40.36,40.39,174672.0,28.7729,28.8013,28.7302,28.7515,174672.0
2016-03-15 10:00:00,40.39,40.46,40.32,40.43,199300.0,28.7515,28.8013,28.7017,28.78,199300.0
2016-03-15 10:10:00,40.42,40.57,40.42,40.54,316068.0,28.7729,28.8796,28.7729,28.8583,316068.0
2016-03-15 10:20:00,40.54,40.62,40.53,40.61,165837.0,28.8583,28.9152,28.8512,28.9081,165837.0
2016-03-15 10:30:00,40.61,40.64,40.5,40.55,211779.0,28.9081,28.9295,28.8298,28.8654,211779.0
2016-03-15 10:40:00,40.56,40.6,40.5,40.5,198292.0,28.8725,28.901,28.8298,28.8298,198292.0
2016-03-15 10:50:00,40.5,40.54,40.42,40.43,159208.0,28.8298,28.8583,28.7729,28.78,159208.0
2016-03-15 11:00:00,40.44,40.61,40.43,40.61,118386.0,28.7871,28.9081,28.78,28.9081,118386.0
2016-03-15 11:10:00,40.61,40.62,40.57,40.62,140239.0,28.9081,28.9152,28.8796,28.9152,140239.0
2016-03-15 11:20:00,40.62,40.7,40.61,40.68,135782.0,28.9152,28.9722,28.9081,28.958,135782.0
2016-03-15 11:30:00,40.69,40.69,40.62,40.64,92253.0,28.9651,28.9651,28.9152,28.9295,92253.0
2016-03-15 11:40:00,40.64,40.67,40.59,40.66,113102.0,28.9295,28.9508,28.8939,28.9437,113102.0
2016-03-15 11:50:00,40.66,40.7,40.62,40.63,69561.0,28.9437,28.9722,28.9152,28.9224,69561.0
2016-03-15 12:00:00,40.63,40.65,40.52,40.55,73408.0,28.9224,28.9366,28.8441,28.8654,73408.0
2016-03-15 12:10:00,40.54,40.58,40.52,40.58,112289.0,28.8583,28.8868,28.8441,28.8868,112289.0
2016-03-15 12:20:00,40.58,40.62,40.57,40.61,80560.0,28.8868,28.9152,28.8796,28.9081,80560.0
2016-03-15 12:30:00,40.61,40.63,40.54,40.55,89837.0,28.9081,28.9224,28.8583,28.8654,89837.0
2016-03-15 12:40:00,40.55,40.6,40.54,40.59,90052.0,28.8654,28.901,28.8583,28.8939,90052.0
2016-03-15 12:50:00,40.58,40.59,40.51,40.52,147487.0,28.8868,28.8939,28.8369,28.8441,147487.0
2016-03-15 13:00:00,40.52,40.55,40.49,40.52,193482.0,28.8441,28.8654,28.8227,28.8441,193482.0
2016-03-15 13:10:00,40.52,40.53,40.48,40.5,102514.0,28.8441,28.8512,28.8156,28.8298,102514.0
2016-03-15 13:20:00,40.5,40.58,40.5,40.54,193415.0,28.8298,28.8868,28.8298,28.8583,193415.0
2016-03-15 13:30:00,40.54,40.57,40.51,40.53,118118.0,28.8583,28.8796,28.8369,28.8512,118118.0
2016-03-15 13:40:00,40.53,40.61,40.52,40.59,87856.0,28.8512,28.9081,28.8441,28.8939,87856.0
2016-03-15 13:50:00,40.59,40.63,40.58,40.59,89455.0,28.8939,28.9224,28.8868,28.8939,89455.0
2016-03-15 14:00:00,40.59,40.6,40.56,40.57,80005.0,28.8939,28.901,28.8725,28.8796,80005.0
2016-03-15 14:10:00,40.58,40.68,40.57,40.66,239325.0,28.8868,28.958,28.8796,28.9437,239325.0
2016-03-15 14:20:00,40.67,40.7,40.64,40.65,63089.0,28.9508,28.9722,28.9295,28.9366,63089.0
2016-03-15 14:30:00,40.65,40.7,40.64,40.7,121884.0,28.9366,28.9722,28.9295,28.9722,121884.0
2016-03-15 14:40:00,40.7,40.71,40.65,40.69,241067.0,28.9722,28.9793,28.9366,28.9651,241067.0
2016-03-15 14:50:00,40.69,40.71,40.64,40.7,194343.0,28.9651,28.9793,28.9295,28.9722,194343.0
2016-03-15 15:00:00,40.7,40.75,40.67,40.71,142059.0,28.9722,29.0078,28.9508,28.9793,142059.0
2016-03-15 15:10:00,40.71,40.81,40.7,40.81,155996.0,28.9793,29.0505,28.9722,29.0505,155996.0
2016-03-15 15:20:00,40.8,40.84,40.75,40.77,146394.0,29.0434,29.0718,29.0078,29.022,146394.0
2016-03-15 15:30:00,40.76,40.78,40.69,40.69,123542.0,29.0149,29.0291,28.9651,28.9651,123542.0
2016-03-15 15:40:00,40.69,40.76,40.69,40.75,303577.0,28.9651,29.0149,28.9651,29.0078,303577.0
2016-03-15 15:50:00,40.75,40.79,40.73,40.78,537967.0,29.0078,29.0363,28.9935,29.0291,537967.0
2016-03-16 09:30:00,40.64,40.91,40.57,40.9,214148.0,28.9295,29.1217,28.8796,29.1146,214148.0
2016-03-16 09:40:00,40.9,41.06,40.87,41.01,214382.0,29.1146,29.2285,29.0932,29.1929,214382.0
2016-03-16 09:50:00,41.01,41.05,40.96,40.98,126192.0,29.1929,29.2213,29.1573,29.1715,126192.0
2016-03-16 10:00:00,40.98,41.03,40.94,40.98,198070.0,29.1715,29.2071,29.143,29.1715,198070.0
2016-03-16 10:10:00,40.98,41.08,40.97,41.05,78490.0,29.1715,29.2427,29.1644,29.2213,78490.0
2016-03-16 10:20:00,41.04,41.07,40.98,41.0,69703.0,29.2142,29.2356,29.1715,29.1857,69703.0
2016-03-16 10:30:00,41.0,41.04,40.92,41.0,97370.0,29.1857,29.2142,29.1288,29.1857,97370.0
2016-03-16 10:40:00,41.0,41.05,40.99,41.03,51485.0,29.1857,29.2213,29.1786,29.2071,51485.0
2016-03-16 10:50:00,41.02,41.02,40.93,40.94,66557.0,29.2,29.2,29.1359,29.143,66557.0
2016-03-16 11:00:00,40.94,41.03,40.92,41.03,143800.0,29.143,29.2071,29.1288,29.2071,143800.0
2016-03-16 11:10:00,41.03,41.04,41.0,41.03,56099.0,29.2071,29.2142,29.1857,29.2071,56099.0
2016-03-16 11:20:00,41.04,41.06,41.0,41.01,71149.0,29.2142,29.2285,29.1857,29.1929,71149.0
2016-03-16 11:30:00,41.01,41.08,41.0,41.07,74120.0,29.1929,29.2427,29.1857,29.2356,74120.0
2016-03-16 11:40:00,41.08,41.12,41.03,41.03,133977.0,29.2427,29.2712,29.2071,29.2071,133977.0
2016-03-16 11:50:00,41.02,41.05,41.01,41.02,83664.0,29.2,29.2213,29.1929,29.2,83664.0
2016-03-16 12:00:00,41.03,41.04,41.0,41.01,71142.0,29.2071,29.2142,29.1857,29.1929,71142.0
2016-03-16 12:10:00,41.01,41.03,40.96,40.97,90089.0,29.1929,29.2071,29.1573,29.1644,90089.0
2016-03-16 12:20:00,40.97,40.99,40.91,40.93,78858.0,29.1644,29.1786,29.1217,29.1359,78858.0
2016-03-16 12:30:00,40.92,40.94,40.87,40.89,50131.0,29.1288,29.143,29.0932,29.1074,50131.0
2016-03-16 12:40:00,40.89,40.89,40.81,40.83,71063.0,29.1074,29.1074,29.0505,29.0647,71063.0
2016-03-16 12:50:00,40.83,40.89,40.81,40.87,36020.0,29.0647,29.1074,29.0505,29.0932,36020.0
2016-03-16 13:00:00,40.88,40.9,40.82,40.83,54914.0,29.1003,29.1146,29.0576,29.0647,54914.0
2016-03-16 13:10:00,40.83,40.84,40.75,40.82,75337.0,29.0647,29.0718,29.0078,29.0576,75337.0
2016-03-16 13:20:00,40.82,40.83,40.79,40.8,53632.0,29.0576,29.0647,29.0363,29.0434,53632.0
2016-03-16 13:30:00,40.79,40.85,40.77,40.84,45876.0,29.0363,29.079,29.022,29.0718,45876.0
2016-03-16 13:40:00,40.85,40.91,40.78,40.78,51041.0,29.079,29.1217,29.0291,29.0291,51041.0
2016-03-16 13:50:00,40.77,40.79,40.74,40.78,36345.0,29.022,29.0363,29.0007,29.0291,36345.0
2016-03-16 14:00:00,40.77,40.86,40.55,40.6,366450.0,29.022,29.0861,28.8654,28.901,366450.0
2016-03-16 14:10:00,40.59,40.59,40.37,40.39,184780.0,28.8939,28.8939,28.7373,28.7515,184780.0
2016-03-16 14:20:00,40.4,40.62,40.37,40.61,271794.0,28.7586,28.9152,28.7373,28.9081,271794.0
2016-03-16 14:30:00,40.62,40.69,40.54,40.63,193654.0,28.9152,28.9651,28.8583,28.9224,193654.0
2016-03-16 14:40:00,40.63,40.83,40.62,40.73,166195.0,28.9224,29.0647,28.9152,28.9935,166195.0
2016-03-16 14:50:00,40.74,40.76,40.45,40.46,237487.0,29.0007,29.0149,28.7942,28.8013,237487.0
2016-03-16 15:00:00,40.45,40.62,40.45,40.61,168102.0,28.7942,28.9152,28.7942,28.9081,168102.0
2016-03-16 15:10:00,40.61,40.67,40.57,40.6,169165.0,28.9081,28.9508,28.8796,28.901,169165.0
2016-03-16 15:20:00,40.6,40.63,40.51,40.59,131439.0,28.901,28.9224,28.8369,28.8939,131439.0
2016-03-16 15:30:00,40.59,40.71,40.57,40.7,160218.0,28.8939,28.9793,28.8796,28.9722,160218.0
2016-03-16 15:40:00,40.7,40.7,40.56,40.57,247690.0,28.9722,28.9722,28.8725,28.8796,247690.0
2016-03-16 15:50:00,40.57,40.61,40.51,40.55,512778.0,28.8796,28.9081,28.8369,28.8654,512778.0
2016-03-17 09:30:00,40.38,40.43,40.19,40.19,234322.0,28.7444,28.78,28.6091,28.6091,234322.0
2016-03-17 09:40:00,40.18,40.21,40.09,40.14,125808.0,28.602,28.6234,28.538,28.5736,125808.0
2016-03-17 09:50:00,40.13,40.21,40.04,40.09,153790.0,28.5664,28.6234,28.5024,28.538,153790.0
2016-03-17 10:00:00,40.1,40.16,40.05,40.13,145169.0,28.5451,28.5878,28.5095,28.5664,145169.0
2016-03-17 10:10:00,40.13,40.2,40.1,40.17,134758.0,28.5664,28.6163,28.5451,28.5949,134758.0
2016-03-17 10:20:00,40.17,40.29,40.15,40.28,114388.0,28.5949,28.6803,28.5807,28.6732,114388.0
2016-03-17 10:30:00,40.29,40.37,40.27,40.37,93739.0,28.6803,28.7373,28.6661,28.7373,93739.0
2016-03-17 10:40:00,40.38,40.43,40.36,40.41,116838.0,28.7444,28.78,28.7302,28.7658,116838.0
2016-03-17 10:50:00,40.41,40.57,40.41,40.54,93165.0,28.7658,28.8796,28.7658,28.8583,93165.0
2016-03-17 11:00:00,40.54,40.56,40.38,40.44,103165.0,28.8583,28.8725,28.7444,28.7871,103165.0
2016-03-17 11:10:00,40.43,40.52,40.43,40.44,99672.0,28.78,28.8441,28.78,28.7871,99672.0
2016-03-17 11:20:00,40.44,40.46,40.38,40.42,627248.0,28.7871,28.8013,28.7444,28.7729,627248.0
2016-03-17 11:30:00,40.42,40.51,40.41,40.46,87830.0,28.7729,28.8369,28.7658,28.8013,87830.0
2016-03-17 11:40:00,40.46,40.46,40.33,40.39,127241.0,28.8013,28.8013,28.7088,28.7515,127241.0
2016-03-17 11:50:00,40.39,40.41,40.34,40.39,122671.0,28.7515,28.7658,28.7159,28.7515,122671.0
2016-03-17 12:00:00,40.38,40.39,40.31,40.36,93921.0,28.7444,28.7515,28.6946,28.7302,93921.0
2016-03-17 12:10:00,40.35,40.37,40.31,40.34,83098.0,28.723,28.7373,28.6946,28.7159,83098.0
2016-03-17 12:20:00,40.34,40.41,40.34,40.4,154505.0,28.7159,28.7658,28.7159,28.7586,154505.0
2016-03-17 12:30:00,40.4,40.46,40.38,40.38,141005.0,28.7586,28.8013,28.7444,28.7444,141005.0
2016-03-17 12:40:00,40.38,40.46,40.38,40.45,103698.0,28.7444,28.8013,28.7444,28.7942,103698.0
2016-03-17 12:50:00,40.45,40.47,40.4,40.46,215212.0,28.7942,28.8085,28.7586,28.8013,215212.0
2016-03-17 13:00:00,40.46,40.53,40.45,40.46,108064.0,28.8013,28.8512,28.7942,28.8013,108064.0
2016-03-17 13:10:00,40.45,40.47,40.4,40.43,83418.0,28.7942,28.8085,28.7586,28.78,83418.0
2016-03-17 13:20:00,40.43,40.52,40.4,40.5,89399.0,28.78,28.8441,28.7586,28.8298,89399.0
2016-03-17 13:30:00,40.49,40.57,40.45,40.56,55901.0,28.8227,28.8796,28.7942,28.8725,55901.0
2016-03-17 13:40:00,40.57,40.6,40.56,40.59,102578.0,28.8796,28.901,28.8725,28.8939,102578.0
2016-03-17 13:50:00,40.59,40.65,40.54,40.65,98226.0,28.8939,28.9366,28.8583,28.9366,98226.0
2016-03-17 14:00:00,40.64,40.64,40.58,40.61,165053.0,28.9295,28.9295,28.8868,28.9081,165053.0
2016-03-17 14:10:00,40.62,40.71,40.61,40.69,125874.0,28.9152,28.9793,28.9081,28.9651,125874.0
2016-03-17 14:20:00,40.7,40.73,40.61,40.62,97854.0,28.9722,28.9935,28.9081,28.9152,97854.0
2016-03-17 14:30:00,40.62,40.64,40.58,40.59,103621.0,28.9152,28.9295,28.8868,28.8939,103621.0
2016-03-17 14:40:00,40.59,40.66,40.57,40.65,71867.0,28.8939,28.9437,28.8796,28.9366,71867.0
2016-03-17 14:50:00,40.65,40.7,40.64,40.64,81870.0,28.9366,28.9722,28.9295,28.9295,81870.0
2016-03-17 15:00:00,40.65,40.71,40.64,40.66,77802.0,28.9366,28.9793,28.9295,28.9437,77802.0
2016-03-17 15:10:00,40.66,40.68,40.62,40.65,95630.0,28.9437,28.958,28.9152,28.9366,95630.0
2016-03-17 15:20:00,40.65,40.77,40.64,40.73,194281.0,28.9366,29.022,28.9295,28.9935,194281.0
2016-03-17 15:30:00,40.73,40.77,40.7,40.76,127645.0,28.9935,29.022,28.9722,29.0149,127645.0
2016-03-17 15:40:00,40.76,40.78,40.69,40.73,203819.0,29.0149,29.0291,28.9651,28.9935,203819.0
2016-03-17 15:50:00,40.73,40.74,40.68,40.7,482507.0,28.9935,29.0007,28.958,28.9722,482507.0
2016-03-18 09:30:00,41.0,41.2,40.86,41.17,1730526.0,29.1857,29.3281,29.0861,29.3068,1730526.0
2016-03-18 09:40:00,41.18,41.26,41.1,41.18,365958.0,29.3139,29.3708,29.2569,29.3139,365958.0
2016-03-18 09:50:00,41.18,41.42,41.17,41.35,159163.0,29.3139,29.4847,29.3068,29.4349,159163.0
2016-03-18 10:00:00,41.34,41.39,41.3,41.33,121059.0,29.4278,29.4634,29.3993,29.4207,121059.0
2016-03-18 10:10:00,41.34,41.37,41.31,41.34,152540.0,29.4278,29.4491,29.4064,29.4278,152540.0
2016-03-18 10:20:00,41.33,41.35,41.24,41.25,71038.0,29.4207,29.4349,29.3566,29.3637,71038.0
2016-03-18 10:30:00,41.26,41.3,41.18,41.19,73552.0,29.3708,29.3993,29.3139,29.321,73552.0
2016-03-18 10:40:00,41.19,41.33,41.19,41.29,124346.0,29.321,29.4207,29.321,29.3922,124346.0
2016-03-18 10:50:00,41.27,41.33,41.26,41.33,68556.0,29.3779,29.4207,29.3708,29.4207,68556.0
2016-03-18 11:00:00,41.33,41.38,41.3,41.34,76828.0,29.4207,29.4562,29.3993,29.4278,76828.0
2016-03-18 11:10:00,41.34,41.36,41.3,41.3,58735.0,29.4278,29.442,29.3993,29.3993,58735.0
2016-03-18 11:20:00,41.31,41.31,41.22,41.23,128450.0,29.4064,29.4064,29.3423,29.3495,128450.0
2016-03-18 11:30:00,41.22,41.24,41.18,41.22,74173.0,29.3423,29.3566,29.3139,29.3423,74173.0
2016-03-18 11:40:00,41.22,41.27,41.18,41.21,198546.0,29.3423,29.3779,29.3139,29.3352,198546.0
2016-03-18 11:50:00,41.21,41.21,41.11,41.18,80280.0,29.3352,29.3352,29.264,29.3139,80280.0
2016-03-18 12:00:00,41.18,41.22,41.17,41.2,66921.0,29.3139,29.3423,29.3068,29.3281,66921.0
2016-03-18 12:10:00,41.21,41.24,41.19,41.23,97844.0,29.3352,29.3566,29.321,29.3495,97844.0
2016-03-18 12:20:00,41.22,41.26,41.2,41.21,77967.0,29.3423,29.3708,29.3281,29.3352,77967.0
2016-03-18 12:30:00,41.21,41.22,41.15,41.18,71219.0,29.3352,29.3423,29.2925,29.3139,71219.0
2016-03-18 12:40:00,41.17,41.18,41.14,41.14,85160.0,29.3068,29.3139,29.2854,29.2854,85160.0
2016-03-18 12:50:00,41.14,41.18,41.11,41.11,79356.0,29.2854,29.3139,29.264,29.264,79356.0
2016-03-18 13:00:00,41.12,41.12,41.03,41.04,97483.0,29.2712,29.2712,29.2071,29.2142,97483.0
2016-03-18 13:10:00,41.03,41.06,41.01,41.05,71835.0,29.2071,29.2285,29.1929,29.2213,71835.0
2016-03-18 13:20:00,41.05,41.08,41.03,41.07,71017.0,29.2213,29.2427,29.2071,29.2356,71017.0
2016-03-18 13:30:00,41.08,41.09,41.04,41.07,99338.0,29.2427,29.2498,29.2142,29.2356,99338.0
2016-03-18 13:40:00,41.07,41.15,41.05,41.14,69521.0,29.2356,29.2925,29.2213,29.2854,69521.0
2016-03-18 13:50:00,41.14,41.17,41.09,41.13,79165.0,29.2854,29.3068,29.2498,29.2783,79165.0
2016-03-18 14:00:00,41.13,41.15,41.1,41.11,85208.0,29.2783,29.2925,29.2569,29.264,85208.0
2016-03-18 14:10:00,41.11,41.15,41.08,41.15,124051.0,29.264,29.2925,29.2427,29.2925,124051.0
2016-03-18 14:20:00,41.16,41.19,41.13,41.14,108483.0,29.2996,29.321,29.2783,29.2854,108483.0
2016-03-18 14:30:00,41.15,41.19,41.14,41.17,101105.0,29.2925,29.321,29.2854,29.3068,101105.0
2016-03-18 14:40:00,41.16,41.17,41.09,41.12,92718.0,29.2996,29.3068,29.2498,29.2712,92718.0
2016-03-18 14:50:00,41.11,41.15,41.07,41.09,74405.0,29.264,29.2925,29.2356,29.2498,74405.0
2016-03-18 15:00:00,41.09,41.22,41.08,41.19,79927.0,29.2498,29.3423,29.2427,29.321,79927.0
2016-03-18 15:10:00,41.2,41.29,41.19,41.23,139128.0,29.3281,29.3922,29.321,29.3495,139128.0
2016-03-18 15:20:00,41.23,41.25,41.21,41.23,113920.0,29.3495,29.3637,29.3352,29.3495,113920.0
2016-03-18 15:30:00,41.23,41.26,41.2,41.26,148422.0,29.3495,29.3708,29.3281,29.3708,148422.0
2016-03-18 15:40:00,41.26,41.33,41.22,41.25,278259.0,29.3708,29.4207,29.3423,29.3637,278259.0
2016-03-18 15:50:00,41.26,41.36,41.24,41.3,1009598.0,29.3708,29.442,29.3566,29.3993,1009598.0
2016-03-21 09:30:00,41.23,41.4,41.23,41.29,190605.0,29.3495,29.4705,29.3495,29.3922,190605.0
2016-03-21 09:40:00,41.29,41.36,41.27,41.3,127719.0,29.3922,29.442,29.3779,29.3993,127719.0
2016-03-21 09:50:00,41.3,41.3,41.17,41.17,152897.0,29.3993,29.3993,29.3068,29.3068,152897.0
2016-03-21 10:00:00,41.16,41.2,41.08,41.09,119742.0,29.2996,29.3281,29.2427,29.2498,119742.0
2016-03-21 10:10:00,41.09,41.17,41.06,41.16,204950.0,29.2498,29.3068,29.2285,29.2996,204950.0
2016-03-21 10:20:00,41.17,41.18,41.08,41.1,131090.0,29.3068,29.3139,29.2427,29.2569,131090.0
2016-03-21 10:30:00,41.1,41.16,41.06,41.14,142423.0,29.2569,29.2996,29.2285,29.2854,142423.0
2016-03-21 10:40:00,41.13,41.15,41.07,41.09,208248.0,29.2783,29.2925,29.2356,29.2498,208248.0
2016-03-21 10:50:00,41.08,41.14,41.06,41.14,129127.0,29.2427,29.2854,29.2285,29.2854,129127.0
2016-03-21 11:00:00,41.13,41.18,41.13,41.15,105554.0,29.2783,29.3139,29.2783,29.2925,105554.0
2016-03-21 11:10:00,41.15,41.2,41.1,41.19,93528.0,29.2925,29.3281,29.2569,29.321,93528.0
2016-03-21 11:20:00,41.18,41.28,41.18,41.26,78336.0,29.3139,29.3851,29.3139,29.3708,78336.0
2016-03-21 11:30:00,41.26,41.32,41.24,41.26,77508.0,29.3708,29.4135,29.3566,29.3708,77508.0
2016-03-21 11:40:00,41.26,41.31,41.23,41.3,100666.0,29.3708,29.4064,29.3495,29.3993,100666.0
2016-03-21 11:50:00,41.3,41.33,41.25,41.25,132974.0,29.3993,29.4207,29.3637,29.3637,132974.0
2016-03-21 12:00:00,41.25,41.28,41.22,41.28,67955.0,29.3637,29.3851,29.3423,29.3851,67955.0
2016-03-21 12:10:00,41.28,41.31,41.2,41.24,96765.0,29.3851,29.4064,29.3281,29.3566,96765.0
2016-03-21 12:20:00,41.24,41.29,41.22,41.26,111913.0,29.3566,29.3922,29.3423,29.3708,111913.0
2016-03-21 12:30:00,41.26,41.28,41.21,41.22,93542.0,29.3708,29.3851,29.3352,29.3423,93542.0
2016-03-21 12:40:00,41.22,41.29,41.19,41.29,67760.0,29.3423,29.3922,29.321,29.3922,67760.0
2016-03-21 12:50:00,41.29,41.34,41.28,41.32,65338.0,29.3922,29.4278,29.3851,29.4135,65338.0
2016-03-21 13:00:00,41.32,41.35,41.3,41.3,49577.0,29.4135,29.4349,29.3993,29.3993,49577.0
2016-03-21 13:10:00,41.29,41.31,41.26,41.31,69796.0,29.3922,29.4064,29.3708,29.4064,69796.0
2016-03-21 13:20:00,41.31,41.39,41.28,41.38,60104.0,29.4064,29.4634,29.3851,29.4562,60104.0
2016-03-21 13:30:00,41.38,41.41,41.35,41.4,43012.0,29.4562,29.4776,29.4349,29.4705,43012.0
2016-03-21 13:40:00,41.4,41.44,41.35,41.37,97370.0,29.4705,29.499,29.4349,29.4491,97370.0
2016-03-21 13:50:00,41.35,41.43,41.34,41.39,78606.0,29.4349,29.4918,29.4278,29.4634,78606.0
2016-03-21 14:00:00,41.4,41.43,41.38,41.39,50563.0,29.4705,29.4918,29.4562,29.4634,50563.0
2016-03-21 14:10:00,41.4,41.45,41.39,41.43,74790.0,29.4705,29.5061,29.4634,29.4918,74790.0
2016-03-21 14:20:00,41.43,41.44,41.39,41.42,95670.0,29.4918,29.499,29.4634,29.4847,95670.0
2016-03-21 14:30:00,41.43,41.48,41.41,41.47,107436.0,29.4918,29.5274,29.4776,29.5203,107436.0
2016-03-21 14:40:00,41.47,41.48,41.41,41.43,76046.0,29.5203,29.5274,29.4776,29.4918,76046.0
2016-03-21 14:50:00,41.43,41.49,41.41,41.48,116851.0,29.4918,29.5345,29.4776,29.5274,116851.0
2016-03-21 15:00:00,41.48,41.48,41.42,41.45,98802.0,29.5274,29.5274,29.4847,29.5061,98802.0
2016-03-21 15:10:00,41.45,41.49,41.43,41.47,150127.0,29.5061,29.5345,29.4918,29.5203,150127.0
2016-03-21 15:20:00,41.47,41.48,41.42,41.43,117705.0,29.5203,29.5274,29.4847,29.4918,117705.0
2016-03-21 15:30:00,41.43,41.43,41.36,41.36,131892.0,29.4918,29.4918,29.442,29.442,131892.0
2016-03-21 15:40:00,41.37,41.38,41.33,41.35,165716.0,29.4491,29.4562,29.4207,29.4349,165716.0
2016-03-21 15:50:00,41.35,41.39,41.34,41.36,356084.0,29.4349,29.4634,29.4278,29.442,356084.0
2016-03-22 09:30:00,41.02,41.05,40.81,40.86,243882.0,29.2,29.2213,29.0505,29.0861,243882.0
2016-03-22 09:40:00,40.84,41.0,40.84,40.99,243399.0,29.0718,29.1857,29.0718,29.1786,243399.0
2016-03-22 09:50:00,40.98,41.13,40.96,41.13,157370.0,29.1715,29.2783,29.1573,29.2783,157370.0
2016-03-22 10:00:00,41.12,41.16,41.06,41.08,118768.0,29.2712,29.2996,29.2285,29.2427,118768.0
2016-03-22 10:10:00,41.08,41.12,41.01,41.09,200227.0,29.2427,29.2712,29.1929,29.2498,200227.0
2016-03-22 10:20:00,41.09,41.14,41.06,41.09,90599.0,29.2498,29.2854,29.2285,29.2498,90599.0
2016-03-22 10:30:00,41.1,41.19,41.09,41.18,108440.0,29.2569,29.321,29.2498,29.3139,108440.0
2016-03-22 10:40:00,41.18,41.19,41.14,41.15,111553.0,29.3139,29.321,29.2854,29.2925,111553.0
2016-03-22 10:50:00,41.15,41.17,41.05,41.05,81579.0,29.2925,29.3068,29.2213,29.2213,81579.0
2016-03-22 11:00:00,41.05,41.06,41.0,41.02,81032.0,29.2213,29.2285,29.1857,29.2,81032.0
2016-03-22 11:10:00,41.02,41.12,41.02,41.12,77753.0,29.2,29.2712,29.2,29.2712,77753.0
2016-03-22 11:20:00,41.12,41.16,41.1,41.14,66997.0,29.2712,29.2996,29.2569,29.2854,66997.0
2016-03-22 11:30:00,41.14,41.15,41.08,41.09,40034.0,29.2854,29.2925,29.2427,29.2498,40034.0
2016-03-22 11:40:00,41.08,41.11,41.06,41.06,44627.0,29.2427,29.264,29.2285,29.2285,44627.0
2016-03-22 11:50:00,41.06,41.12,41.05,41.11,62340.0,29.2285,29.2712,29.2213,29.264,62340.0
2016-03-22 12:00:00,41.12,41.22,41.11,41.22,60756.0,29.2712,29.3423,29.264,29.3423,60756.0
2016-03-22 12:10:00,41.23,41.27,41.2,41.24,71707.0,29.3495,29.3779,29.3281,29.3566,71707.0
2016-03-22 12:20:00,41.24,41.33,41.23,41.3,61743.0,29.3566,29.4207,29.3495,29.3993,61743.0
2016-03-22 12:30:00,41.3,41.33,41.29,41.31,95457.0,29.3993,29.4207,29.3922,29.4064,95457.0
2016-03-22 12:40:00,41.31,41.39,41.31,41.37,159467.0,29.4064,29.4634,29.4064,29.4491,159467.0
2016-03-22 12:50:00,41.38,41.46,41.34,41.45,84680.0,29.4562,29.5132,29.4278,29.5061,84680.0
2016-03-22 13:00:00,41.44,41.44,41.4,41.4,54061.0,29.499,29.499,29.4705,29.4705,54061.0
2016-03-22 13:10:00,41.4,41.43,41.39,41.42,41469.0,29.4705,29.4918,29.4634,29.4847,41469.0
2016-03-22 13:20:00,41.41,41.47,41.41,41.45,40135.0,29.4776,29.5203,29.4776,29.5061,40135.0
2016-03-22 13:30:00,41.46,41.48,41.44,41.48,36039.0,29.5132,29.5274,29.499,29.5274,36039.0
2016-03-22 13:40:00,41.47,41.48,41.42,41.46,61666.0,29.5203,29.5274,29.4847,29.5132,61666.0
2016-03-22 13:50:00,41.46,41.49,41.45,41.46,44377.0,29.5132,29.5345,29.5061,29.5132,44377.0
2016-03-22 14:00:00,41.47,41.5,41.46,41.49,55988.0,29.5203,29.5417,29.5132,29.5345,55988.0
2016-03-22 14:10:00,41.49,41.5,41.41,41.44,79033.0,29.5345,29.5417,29.4776,29.499,79033.0
2016-03-22 14:20:00,41.44,41.49,41.42,41.47,58544.0,29.499,29.5345,29.4847,29.5203,58544.0
2016-03-22 14:30:00,41.47,41.52,41.47,41.51,80681.0,29.5203,29.5559,29.5203,29.5488,80681.0
2016-03-22 14:40:00,41.52,41.54,41.47,41.48,95836.0,29.5559,29.5701,29.5203,29.5274,95836.0
2016-03-22 14:50:00,41.49,41.5,41.39,41.39,84927.0,29.5345,29.5417,29.4634,29.4634,84927.0
2016-03-22 15:00:00,41.38,41.4,41.3,41.35,151309.0,29.4562,29.4705,29.3993,29.4349,151309.0
2016-03-22 15:10:00,41.34,41.39,41.24,41.25,205510.0,29.4278,29.4634,29.3566,29.3637,205510.0
2016-03-22 15:20:00,41.25,41.3,41.23,41.3,104215.0,29.3637,29.3993,29.3495,29.3993,104215.0
2016-03-22 15:30:00,41.3,41.36,41.27,41.31,109804.0,29.3993,29.442,29.3779,29.4064,109804.0
2016-03-22 15:40:00,41.31,41.35,41.28,41.29,237642.0,29.4064,29.4349,29.3851,29.3922,237642.0
2016-03-22 15:50:00,41.29,41.35,41.29,41.32,316439.0,29.3922,29.4349,29.3922,29.4135,316439.0
2016-03-23 09:30:00,41.2,41.31,41.08,41.16,129599.0,29.3281,29.4064,29.2427,29.2996,129599.0
2016-03-23 09:40:00,41.15,41.23,41.06,41.16,144400.0,29.2925,29.3495,29.2285,29.2996,144400.0
2016-03-23 09:50:00,41.16,41.23,41.12,41.22,135637.0,29.2996,29.3495,29.2712,29.3423,135637.0
2016-03-23 10:00:00,41.23,41.32,41.18,41.29,115936.0,29.3495,29.4135,29.3139,29.3922,115936.0
2016-03-23 10:10:00,41.3,41.38,41.23,41.25,146851.0,29.3993,29.4562,29.3495,29.3637,146851.0
2016-03-23 10:20:00,41.24,41.4,41.24,41.39,126699.0,29.3566,29.4705,29.3566,29.4634,126699.0
2016-03-23 10:30:00,41.39,41.45,41.31,41.37,251381.0,29.4634,29.5061,29.4064,29.4491,251381.0
2016-03-23 10:40:00,41.37,41.49,41.3,41.47,287782.0,29.4491,29.5345,29.3993,29.5203,287782.0
2016-03-23 10:50:00,41.48,41.53,41.38,41.41,192858.0,29.5274,29.563,29.4562,29.4776,192858.0
2016-03-23 11:00:00,41.4,41.42,41.3,41.41,97848.0,29.4705,29.4847,29.3993,29.4776,97848.0
2016-03-23 11:10:00,41.41,41.46,41.38,41.39,136386.0,29.4776,29.5132,29.4562,29.4634,136386.0
2016-03-23 11:20:00,41.4,41.47,41.35,41.44,270599.0,29.4705,29.5203,29.4349,29.499,270599.0
2016-03-23 11:30:00,41.45,41.46,41.36,41.43,194637.0,29.5061,29.5132,29.442,29.4918,194637.0
2016-03-23 11:40:00,41.42,41.47,41.37,41.39,248557.0,29.4847,29.5203,29.4491,29.4634,248557.0
2016-03-23 11:50:00,41.39,41.44,41.35,41.42,143516.0,29.4634,29.499,29.4349,29.4847,143516.0
2016-03-23 12:00:00,41.42,41.45,41.35,41.35,64485.0,29.4847,29.5061,29.4349,29.4349,64485.0
2016-03-23 12:10:00,41.35,41.45,41.34,41.44,121311.0,29.4349,29.5061,29.4278,29.499,121311.0
2016-03-23 12:20:00,41.44,41.47,41.4,41.47,250943.0,29.499,29.5203,29.4705,29.5203,250943.0
2016-03-23 12:30:00,41.47,41.5,41.44,41.45,88596.0,29.5203,29.5417,29.499,29.5061,88596.0
2016-03-23 12:40:00,41.44,41.49,41.43,41.46,79420.0,29.499,29.5345,29.4918,29.5132,79420.0
2016-03-23 12:50:00,41.46,41.47,41.38,41.39,70486.0,29.5132,29.5203,29.4562,29.4634,70486.0
2016-03-23 13:00:00,41.39,41.41,41.36,41.4,82036.0,29.4634,29.4776,29.442,29.4705,82036.0
2016-03-23 13:10:00,41.41,41.44,41.38,41.39,56188.0,29.4776,29.499,29.4562,29.4634,56188.0
2016-03-23 13:20:00,41.39,41.44,41.37,41.39,75199.0,29.4634,29.499,29.4491,29.4634,75199.0
2016-03-23 13:30:00,41.39,41.41,41.34,41.35,52755.0,29.4634,29.4776,29.4278,29.4349,52755.0
2016-03-23 13:40:00,41.35,41.36,41.25,41.29,131723.0,29.4349,29.442,29.3637,29.3922,131723.0
2016-03-23 13:50:00,41.29,41.39,41.29,41.36,53949.0,29.3922,29.4634,29.3922,29.442,53949.0
2016-03-23 14:00:00,41.36,41.4,41.34,41.38,59828.0,29.442,29.4705,29.4278,29.4562,59828.0
2016-03-23 14:10:00,41.38,41.44,41.36,41.41,98874.0,29.4562,29.499,29.442,29.4776,98874.0
2016-03-23 14:20:00,41.41,41.43,41.3,41.3,68879.0,29.4776,29.4918,29.3993,29.3993,68879.0
2016-03-23 14:30:00,41.31,41.35,41.27,41.28,83389.0,29.4064,29.4349,29.3779,29.3851,83389.0
2016-03-23 14:40:00,41.29,41.32,41.2,41.22,101787.0,29.3922,29.4135,29.3281,29.3423,101787.0
2016-03-23 14:50:00,41.22,41.26,41.18,41.25,207370.0,29.3423,29.3708,29.3139,29.3637,207370.0
2016-03-23 15:00:00,41.25,41.29,41.24,41.27,105943.0,29.3637,29.3922,29.3566,29.3779,105943.0
2016-03-23 15:10:00,41.27,41.31,41.21,41.25,136740.0,29.3779,29.4064,29.3352,29.3637,136740.0
2016-03-23 15:20:00,41.25,41.3,41.22,41.27,193355.0,29.3637,29.3993,29.3423,29.3779,193355.0
2016-03-23 15:30:00,41.27,41.29,41.23,41.24,134504.0,29.3779,29.3922,29.3495,29.3566,134504.0
2016-03-23 15:40:00,41.24,41.25,41.18,41.23,257548.0,29.3566,29.3637,29.3139,29.3495,257548.0
2016-03-23 15:50:00,41.23,41.24,41.16,41.17,573355.0,29.3495,29.3566,29.2996,29.3068,573355.0
2016-03-24 09:30:00,40.73,40.76,40.48,40.54,273928.0,28.9935,29.0149,28.8156,28.8583,273928.0
2016-03-24 09:40:00,40.53,40.64,40.46,40.54,239521.0,28.8512,28.9295,28.8013,28.8583,239521.0
2016-03-24 09:50:00,40.54,40.64,40.5,40.6,177931.0,28.8583,28.9295,28.8298,28.901,177931.0
2016-03-24 10:00:00,40.59,40.64,40.52,40.61,139546.0,28.8939,28.9295,28.8441,28.9081,139546.0
2016-03-24 10:10:00,40.61,40.63,40.54,40.6,98824.0,28.9081,28.9224,28.8583,28.901,98824.0
2016-03-24 10:20:00,40.6,40.66,40.54,40.55,130439.0,28.901,28.9437,28.8583,28.8654,130439.0
2016-03-24 10:30:00,40.55,40.65,40.54,40.61,87656.0,28.8654,28.9366,28.8583,28.9081,87656.0
2016-03-24 10:40:00,40.61,40.68,40.61,40.67,140913.0,28.9081,28.958,28.9081,28.9508,140913.0
2016-03-24 10:50:00,40.67,40.79,40.65,40.79,123833.0,28.9508,29.0363,28.9366,29.0363,123833.0
2016-03-24 11:00:00,40.79,40.84,40.76,40.79,149142.0,29.0363,29.0718,29.0149,29.0363,149142.0
2016-03-24 11:10:00,40.79,40.79,40.65,40.67,114590.0,29.0363,29.0363,28.9366,28.9508,114590.0
2016-03-24 11:20:00,40.66,40.74,40.65,40.71,115761.0,28.9437,29.0007,28.9366,28.9793,115761.0
2016-03-24 11:30:00,40.7,40.75,40.67,40.68,94569.0,28.9722,29.0078,28.9508,28.958,94569.0
2016-03-24 11:40:00,40.68,40.73,40.66,40.72,134020.0,28.958,28.9935,28.9437,28.9864,134020.0
2016-03-24 11:50:00,40.72,40.74,40.69,40.72,82201.0,28.9864,29.0007,28.9651,28.9864,82201.0
2016-03-24 12:00:00,40.71,40.81,40.71,40.79,104004.0,28.9793,29.0505,28.9793,29.0363,104004.0
2016-03-24 12:10:00,40.79,40.8,40.68,40.68,58048.0,29.0363,29.0434,28.958,28.958,58048.0
2016-03-24 12:20:00,40.68,40.72,40.66,40.71,64793.0,28.958,28.9864,28.9437,28.9793,64793.0
2016-03-24 12:30:00,40.71,40.75,40.6,40.6,76100.0,28.9793,29.0078,28.901,28.901,76100.0
2016-03-24 12:40:00,40.61,40.63,40.58,40.62,76076.0,28.9081,28.9224,28.8868,28.9152,76076.0
2016-03-24 12:50:00,40.62,40.65,40.58,40.59,96579.0,28.9152,28.9366,28.8868,28.8939,96579.0
2016-03-24 13:00:00,40.59,40.61,40.56,40.58,142614.0,28.8939,28.9081,28.8725,28.8868,142614.0
2016-03-24 13:10:00,40.59,40.62,40.58,40.62,81525.0,28.8939,28.9152,28.8868,28.9152,81525.0
2016-03-24 13:20:00,40.62,40.67,40.6,40.66,75169.0,28.9152,28.9508,28.901,28.9437,75169.0
2016-03-24 13:30:00,40.65,40.67,40.63,40.67,50774.0,28.9366,28.9508,28.9224,28.9508,50774.0
2016-03-24 13:40:00,40.66,40.72,40.66,40.71,54250.0,28.9437,28.9864,28.9437,28.9793,54250.0
2016-03-24 13:50:00,40.71,40.74,40.7,40.72,50278.0,28.9793,29.0007,28.9722,28.9864,50278.0
2016-03-24 14:00:00,40.72,40.73,40.69,40.7,110324.0,28.9864,28.9935,28.9651,28.9722,110324.0
2016-03-24 14:10:00,40.7,40.71,40.68,40.7,130424.0,28.9722,28.9793,28.958,28.9722,130424.0
2016-03-24 14:20:00,40.71,40.73,40.69,40.71,72370.0,28.9793,28.9935,28.9651,28.9793,72370.0
2016-03-24 14:30:00,40.72,40.78,40.69,40.76,92199.0,28.9864,29.0291,28.9651,29.0149,92199.0
2016-03-24 14:40:00,40.75,40.79,40.74,40.78,81386.0,29.0078,29.0363,29.0007,29.0291,81386.0
2016-03-24 14:50:00,40.79,40.82,40.71,40.73,97816.0,29.0363,29.0576,28.9793,28.9935,97816.0
2016-03-24 15:00:00,40.73,40.76,40.7,40.72,148629.0,28.9935,29.0149,28.9722,28.9864,148629.0
2016-03-24 15:10:00,40.72,40.83,40.71,40.82,151395.0,28.9864,29.0647,28.9793,29.0576,151395.0
2016-03-24 15:20:00,40.82,40.83,40.75,40.8,164636.0,29.0576,29.0647,29.0078,29.0434,164636.0
2016-03-24 15:30:00,40.8,40.84,40.77,40.81,163904.0,29.0434,29.0718,29.022,29.0505,163904.0
2016-03-24 15:40:00,40.8,40.82,40.77,40.8,232942.0,29.0434,29.0576,29.022,29.0434,232942.0
2016-03-24 15:50:00,40.81,40.83,40.77,40.79,818455.0,29.0505,29.0647,29.022,29.0363,818455.0
2016-03-28 09:30:00,40.84,40.91,40.67,40.71,177438.0,29.0718,29.1217,28.9508,28.9793,177438.0
2016-03-28 09:40:00,40.7,40.75,40.67,40.69,131701.0,28.9722,29.0078,28.9508,28.9651,131701.0
2016-03-28 09:50:00,40.69,40.73,40.65,40.68,91277.0,28.9651,28.9935,28.9366,28.958,91277.0
2016-03-28 10:00:00,40.68,40.73,40.66,40.72,94594.0,28.958,28.9935,28.9437,28.9864,94594.0
2016-03-28 10:10:00,40.72,40.76,40.71,40.73,90688.0,28.9864,29.0149,28.9793,28.9935,90688.0
2016-03-28 10:20:00,40.72,40.74,40.67,40.69,78804.0,28.9864,29.0007,28.9508,28.9651,78804.0
2016-03-28 10:30:00,40.69,40.71,40.61,40.61,83498.0,28.9651,28.9793,28.9081,28.9081,83498.0
2016-03-28 10:40:00,40.62,40.62,40.54,40.6,108553.0,28.9152,28.9152,28.8583,28.901,108553.0
2016-03-28 10:50:00,40.6,40.66,40.6,40.63,71850.0,28.901,28.9437,28.901,28.9224,71850.0
2016-03-28 11:00:00,40.64,40.69,40.6,40.61,55382.0,28.9295,28.9651,28.901,28.9081,55382.0
2016-03-28 11:10:00,40.61,40.64,40.53,40.55,73893.0,28.9081,28.9295,28.8512,28.8654,73893.0
2016-03-28 11:20:00,40.54,40.6,40.52,40.59,49810.0,28.8583,28.901,28.8441,28.8939,49810.0
2016-03-28 11:30:00,40.6,40.7,40.59,40.64,90877.0,28.901,28.9722,28.8939,28.9295,90877.0
2016-03-28 11:40:00,40.64,40.71,40.63,40.67,48271.0,28.9295,28.9793,28.9224,28.9508,48271.0
2016-03-28 11:50:00,40.67,40.71,40.65,40.7,49652.0,28.9508,28.9793,28.9366,28.9722,49652.0
2016-03-28 12:00:00,40.69,40.76,40.68,40.71,74758.0,28.9651,29.0149,28.958,28.9793,74758.0
2016-03-28 12:10:00,40.71,40.72,40.67,40.71,73828.0,28.9793,28.9864,28.9508,28.9793,73828.0
2016-03-28 12:20:00,40.71,40.78,40.71,40.72,79076.0,28.9793,29.0291,28.9793,28.9864,79076.0
2016-03-28 12:30:00,40.72,40.82,40.71,40.8,37384.0,28.9864,29.0576,28.9793,29.0434,37384.0
2016-03-28 12:40:00,40.81,40.87,40.8,40.86,55276.0,29.0505,29.0932,29.0434,29.0861,55276.0
2016-03-28 12:50:00,40.86,40.88,40.82,40.87,51304.0,29.0861,29.1003,29.0576,29.0932,51304.0
2016-03-28 13:00:00,40.87,40.9,40.85,40.88,41691.0,29.0932,29.1146,29.079,29.1003,41691.0
2016-03-28 13:10:00,40.88,40.91,40.84,40.9,54162.0,29.1003,29.1217,29.0718,29.1146,54162.0
2016-03-28 13:20:00,40.9,40.92,40.88,40.9,55317.0,29.1146,29.1288,29.1003,29.1146,55317.0
2016-03-28 13:30:00,40.91,40.93,40.87,40.87,35869.0,29.1217,29.1359,29.0932,29.0932,35869.0
2016-03-28 13:40:00,40.88,40.9,40.85,40.88,50255.0,29.1003,29.1146,29.079,29.1003,50255.0
2016-03-28 13:50:00,40.88,40.92,40.87,40.9,46352.0,29.1003,29.1288,29.0932,29.1146,46352.0
2016-03-28 14:00:00,40.9,40.94,40.88,40.93,78842.0,29.1146,29.143,29.1003,29.1359,78842.0
2016-03-28 14:10:00,40.94,40.96,40.91,40.95,76235.0,29.143,29.1573,29.1217,29.1502,76235.0
2016-03-28 14:20:00,40.94,40.95,40.88,40.9,103624.0,29.143,29.1502,29.1003,29.1146,103624.0
2016-03-28 14:30:00,40.89,40.89,40.83,40.85,56018.0,29.1074,29.1074,29.0647,29.079,56018.0
2016-03-28 14:40:00,40.84,40.85,40.78,40.8,49957.0,29.0718,29.079,29.0291,29.0434,49957.0
2016-03-28 14:50:00,40.8,40.8,40.71,40.73,53994.0,29.0434,29.0434,28.9793,28.9935,53994.0
2016-03-28 15:00:00,40.73,40.81,40.72,40.8,76107.0,28.9935,29.0505,28.9864,29.0434,76107.0
2016-03-28 15:10:00,40.8,40.81,40.77,40.79,71036.0,29.0434,29.0505,29.022,29.0363,71036.0
2016-03-28 15:20:00,40.79,40.81,40.74,40.77,84131.0,29.0363,29.0505,29.0007,29.022,84131.0
2016-03-28 15:30:00,40.77,40.78,40.7,40.72,135209.0,29.022,29.0291,28.9722,28.9864,135209.0
2016-03-28 15:40:00,40.72,40.76,40.7,40.72,168191.0,28.9864,29.0149,28.9722,28.9864,168191.0
2016-03-28 15:50:00,40.72,40.73,40.68,40.7,374262.0,28.9864,28.9935,28.958,28.9722,374262.0
2016-03-29 09:30:00,40.31,40.47,39.79,40.03,404636.0,28.8757,28.9903,28.5032,28.6752,404636.0
2016-03-29 09:40:00,40.02,40.06,39.94,40.02,203860.0,28.668,28.6966,28.6107,28.668,203860.0
2016-03-29 09:50:00,40.02,40.15,39.97,40.15,148453.0,28.668,28.7611,28.6322,28.7611,148453.0
2016-03-29 10:00:00,40.16,40.23,40.14,40.23,198129.0,28.7683,28.8184,28.754,28.8184,198129.0
2016-03-29 10:10:00,40.23,40.24,40.12,40.12,135683.0,28.8184,28.8256,28.7396,28.7396,135683.0
2016-03-29 10:20:00,40.12,40.21,40.11,40.2,85582.0,28.7396,28.8041,28.7325,28.7969,85582.0
2016-03-29 10:30:00,40.19,40.25,40.17,40.22,106042.0,28.7898,28.8327,28.7754,28.8113,106042.0
2016-03-29 10:40:00,40.22,40.23,40.12,40.13,114269.0,28.8113,28.8184,28.7396,28.7468,114269.0
2016-03-29 10:50:00,40.13,40.17,40.11,40.12,99337.0,28.7468,28.7754,28.7325,28.7396,99337.0
2016-03-29 11:00:00,40.12,40.14,40.08,40.09,108802.0,28.7396,28.754,28.711,28.7181,108802.0
2016-03-29 11:10:00,40.09,40.14,40.06,40.12,102510.0,28.7181,28.754,28.6966,28.7396,102510.0
2016-03-29 11:20:00,40.13,40.17,40.12,40.14,72257.0,28.7468,28.7754,28.7396,28.754,72257.0
2016-03-29 11:30:00,40.14,40.15,40.09,40.12,76243.0,28.754,28.7611,28.7181,28.7396,76243.0
2016-03-29 11:40:00,40.11,40.18,40.1,40.16,59260.0,28.7325,28.7826,28.7253,28.7683,59260.0
2016-03-29 11:50:00,40.17,40.19,40.11,40.13,79457.0,28.7754,28.7898,28.7325,28.7468,79457.0
2016-03-29 12:00:00,40.14,40.18,40.13,40.16,53511.0,28.754,28.7826,28.7468,28.7683,53511.0
2016-03-29 12:10:00,40.16,40.21,40.14,40.16,55450.0,28.7683,28.8041,28.754,28.7683,55450.0
2016-03-29 12:20:00,40.15,40.28,40.14,40.23,424820.0,28.7611,28.8542,28.754,28.8184,424820.0
2016-03-29 12:30:00,40.24,40.3,40.19,40.19,169482.0,28.8256,28.8686,28.7898,28.7898,169482.0
2016-03-29 12:40:00,40.2,40.27,40.2,40.21,83421.0,28.7969,28.8471,28.7969,28.8041,83421.0
2016-03-29 12:50:00,40.22,40.25,40.18,40.19,56554.0,28.8113,28.8327,28.7826,28.7898,56554.0
2016-03-29 13:00:00,40.2,40.23,40.17,40.18,177350.0,28.7969,28.8184,28.7754,28.7826,177350.0
2016-03-29 13:10:00,40.18,40.19,40.13,40.17,79935.0,28.7826,28.7898,28.7468,28.7754,79935.0
2016-03-29 13:20:00,40.17,40.18,40.11,40.12,74408.0,28.7754,28.7826,28.7325,28.7396,74408.0
2016-03-29 13:30:00,40.12,40.14,40.09,40.11,54127.0,28.7396,28.754,28.7181,28.7325,54127.0
2016-03-29 13:40:00,40.12,40.15,40.11,40.15,141798.0,28.7396,28.7611,28.7325,28.7611,141798.0
2016-03-29 13:50:00,40.15,40.18,40.14,40.14,48504.0,28.7611,28.7826,28.754,28.754,48504.0
2016-03-29 14:00:00,40.15,40.23,40.15,40.23,82793.0,28.7611,28.8184,28.7611,28.8184,82793.0
2016-03-29 14:10:00,40.23,40.26,40.22,40.24,79437.0,28.8184,28.8399,28.8113,28.8256,79437.0
2016-03-29 14:20:00,40.25,40.29,40.21,40.26,91079.0,28.8327,28.8614,28.8041,28.8399,91079.0
2016-03-29 14:30:00,40.27,40.36,40.26,40.33,108819.0,28.8471,28.9115,28.8399,28.8901,108819.0
2016-03-29 14:40:00,40.34,40.37,40.31,40.36,74155.0,28.8972,28.9187,28.8757,28.9115,74155.0
2016-03-29 14:50:00,40.35,40.35,40.29,40.3,117711.0,28.9044,28.9044,28.8614,28.8686,117711.0
2016-03-29 15:00:00,40.31,40.36,40.3,40.35,166966.0,28.8757,28.9115,28.8686,28.9044,166966.0
2016-03-29 15:10:00,40.35,40.39,40.34,40.38,117833.0,28.9044,28.933,28.8972,28.9259,117833.0
2016-03-29 15:20:00,40.38,40.41,40.37,40.4,105979.0,28.9259,28.9474,28.9187,28.9402,105979.0
2016-03-29 15:30:00,40.4,40.41,40.37,40.37,162910.0,28.9402,28.9474,28.9187,28.9187,162910.0
2016-03-29 15:40:00,40.38,40.39,40.32,40.33,164123.0,28.9259,28.933,28.8829,28.8901,164123.0
2016-03-29 15:50:00,40.32,40.42,40.32,40.4,468047.0,28.8829,28.9545,28.8829,28.9402,468047.0
2016-03-30 09:30:00,40.61,40.69,40.54,40.65,139888.0,29.0906,29.1479,29.0405,29.1193,139888.0
2016-03-30 09:40:00,40.64,40.91,40.61,40.86,239262.0,29.1121,29.3055,29.0906,29.2697,239262.0
2016-03-30 09:50:00,40.86,40.94,40.81,40.84,271283.0,29.2697,29.327,29.2339,29.2554,271283.0
2016-03-30 10:00:00,40.85,40.87,40.78,40.86,286763.0,29.2626,29.2769,29.2124,29.2697,286763.0
2016-03-30 10:10:00,40.85,40.86,40.8,40.82,108964.0,29.2626,29.2697,29.2267,29.2411,108964.0
2016-03-30 10:20:00,40.82,40.91,40.81,40.9,83691.0,29.2411,29.3055,29.2339,29.2984,83691.0
2016-03-30 10:30:00,40.9,41.09,40.9,41.06,258541.0,29.2984,29.4345,29.2984,29.413,258541.0
2016-03-30 10:40:00,41.05,41.12,40.96,40.99,251081.0,29.4058,29.456,29.3414,29.3628,251081.0
2016-03-30 10:50:00,41.0,41.1,40.99,41.03,230235.0,29.37,29.4416,29.3628,29.3915,230235.0
2016-03-30 11:00:00,41.03,41.15,41.03,41.1,104796.0,29.3915,29.4775,29.3915,29.4416,104796.0
2016-03-30 11:10:00,41.11,41.13,41.04,41.04,106168.0,29.4488,29.4631,29.3987,29.3987,106168.0
2016-03-30 11:20:00,41.04,41.13,41.03,41.04,88255.0,29.3987,29.4631,29.3915,29.3987,88255.0
2016-03-30 11:30:00,41.05,41.06,40.96,40.97,108890.0,29.4058,29.413,29.3414,29.3485,108890.0
2016-03-30 11:40:00,40.97,41.15,40.96,41.13,122185.0,29.3485,29.4775,29.3414,29.4631,122185.0
2016-03-30 11:50:00,41.12,41.2,41.11,41.2,167488.0,29.456,29.5133,29.4488,29.5133,167488.0
2016-03-30 12:00:00,41.19,41.2,41.08,41.14,137622.0,29.5061,29.5133,29.4273,29.4703,137622.0
2016-03-30 12:10:00,41.13,41.2,41.12,41.19,74577.0,29.4631,29.5133,29.456,29.5061,74577.0
2016-03-30 12:20:00,41.18,41.21,41.04,41.04,91078.0,29.4989,29.5204,29.3987,29.3987,91078.0
2016-03-30 12:30:00,41.04,41.05,40.96,40.98,71241.0,29.3987,29.4058,29.3414,29.3557,71241.0
2016-03-30 12:40:00,40.98,41.01,40.92,40.94,90597.0,29.3557,29.3772,29.3127,29.327,90597.0
2016-03-30 12:50:00,40.94,40.96,40.91,40.95,100007.0,29.327,29.3414,29.3055,29.3342,100007.0
2016-03-30 13:00:00,40.95,40.99,40.93,40.97,120983.0,29.3342,29.3628,29.3199,29.3485,120983.0
2016-03-30 13:10:00,40.98,40.98,40.9,40.91,107324.0,29.3557,29.3557,29.2984,29.3055,107324.0
2016-03-30 13:20:00,40.92,40.97,40.9,40.96,53863.0,29.3127,29.3485,29.2984,29.3414,53863.0
2016-03-30 13:30:00,40.96,40.96,40.88,40.91,50187.0,29.3414,29.3414,29.284,29.3055,50187.0
2016-03-30 13:40:00,40.9,40.97,40.89,40.97,76990.0,29.2984,29.3485,29.2912,29.3485,76990.0
2016-03-30 13:50:00,40.97,40.98,40.92,40.94,37098.0,29.3485,29.3557,29.3127,29.327,37098.0
2016-03-30 14:00:00,40.93,40.97,40.89,40.95,53561.0,29.3199,29.3485,29.2912,29.3342,53561.0
2016-03-30 14:10:00,40.96,40.98,40.92,40.93,43913.0,29.3414,29.3557,29.3127,29.3199,43913.0
2016-03-30 14:20:00,40.93,40.93,40.85,40.93,82418.0,29.3199,29.3199,29.2626,29.3199,82418.0
2016-03-30 14:30:00,40.93,40.97,40.93,40.93,126600.0,29.3199,29.3485,29.3199,29.3199,126600.0
2016-03-30 14:40:00,40.93,40.95,40.9,40.93,80877.0,29.3199,29.3342,29.2984,29.3199,80877.0
2016-03-30 14:50:00,40.93,40.99,40.92,40.98,98323.0,29.3199,29.3628,29.3127,29.3557,98323.0
2016-03-30 15:00:00,40.98,41.05,40.97,41.03,123951.0,29.3557,29.4058,29.3485,29.3915,123951.0
2016-03-30 15:10:00,41.03,41.04,40.98,41.03,83333.0,29.3915,29.3987,29.3557,29.3915,83333.0
2016-03-30 15:20:00,41.03,41.12,41.02,41.11,229423.0,29.3915,29.456,29.3843,29.4488,229423.0
2016-03-30 15:30:00,41.11,41.12,41.06,41.1,327431.0,29.4488,29.456,29.413,29.4416,327431.0
2016-03-30 15:40:00,41.1,41.1,40.99,41.06,280470.0,29.4416,29.4416,29.3628,29.413,280470.0
2016-03-30 15:50:00,41.05,41.07,40.97,41.01,531184.0,29.4058,29.4201,29.3485,29.3772,531184.0
2016-03-31 09:30:00,40.86,41.03,40.7,40.88,281641.0,29.2697,29.3915,29.1551,29.284,281641.0
2016-03-31 09:40:00,40.88,41.03,40.88,40.96,179822.0,29.284,29.3915,29.284,29.3414,179822.0
2016-03-31 09:50:00,40.96,40.97,40.84,40.86,101350.0,29.3414,29.3485,29.2554,29.2697,101350.0
2016-03-31 10:00:00,40.87,40.91,40.82,40.91,110652.0,29.2769,29.3055,29.2411,29.3055,110652.0
2016-03-31 10:10:00,40.91,40.92,40.83,40.83,98746.0,29.3055,29.3127,29.2482,29.2482,98746.0
2016-03-31 10:20:00,40.84,40.84,40.71,40.71,89054.0,29.2554,29.2554,29.1623,29.1623,89054.0
2016-03-31 10:30:00,40.7,40.74,40.63,40.64,168833.0,29.1551,29.1838,29.105,29.1121,168833.0
2016-03-31 10:40:00,40.64,40.68,40.63,40.63,81469.0,29.1121,29.1408,29.105,29.105,81469.0
2016-03-31 10:50:00,40.63,40.78,40.63,40.68,171445.0,29.105,29.2124,29.105,29.1408,171445.0
2016-03-31 11:00:00,40.68,40.79,40.67,40.76,97550.0,29.1408,29.2196,29.1336,29.1981,97550.0
2016-03-31 11:10:00,40.77,40.87,40.77,40.79,153443.0,29.2052,29.2769,29.2052,29.2196,153443.0
2016-03-31 11:20:00,40.78,40.78,40.7,40.72,146204.0,29.2124,29.2124,29.1551,29.1694,146204.0
2016-03-31 11:30:00,40.72,40.77,40.71,40.77,84519.0,29.1694,29.2052,29.1623,29.2052,84519.0
2016-03-31 11:40:00,40.78,40.86,40.77,40.86,87055.0,29.2124,29.2697,29.2052,29.2697,87055.0
2016-03-31 11:50:00,40.86,40.92,40.84,40.84,129475.0,29.2697,29.3127,29.2554,29.2554,129475.0
2016-03-31 12:00:00,40.84,40.9,40.82,40.88,73970.0,29.2554,29.2984,29.2411,29.284,73970.0
2016-03-31 12:10:00,40.88,40.88,40.84,40.88,46762.0,29.284,29.284,29.2554,29.284,46762.0
2016-03-31 12:20:00,40.88,40.88,40.8,40.84,76118.0,29.284,29.284,29.2267,29.2554,76118.0
2016-03-31 12:30:00,40.84,40.84,40.77,40.78,67417.0,29.2554,29.2554,29.2052,29.2124,67417.0
2016-03-31 12:40:00,40.78,40.79,40.73,40.73,59644.0,29.2124,29.2196,29.1766,29.1766,59644.0
2016-03-31 12:50:00,40.73,40.74,40.71,40.71,43426.0,29.1766,29.1838,29.1623,29.1623,43426.0
2016-03-31 13:00:00,40.72,40.74,40.7,40.71,91568.0,29.1694,29.1838,29.1551,29.1623,91568.0
2016-03-31 13:10:00,40.71,40.72,40.66,40.67,73394.0,29.1623,29.1694,29.1264,29.1336,73394.0
2016-03-31 13:20:00,40.67,40.71,40.66,40.71,54638.0,29.1336,29.1623,29.1264,29.1623,54638.0
2016-03-31 13:30:00,40.71,40.71,40.63,40.68,72568.0,29.1623,29.1623,29.105,29.1408,72568.0
2016-03-31 13:40:00,40.68,40.7,40.64,40.69,59720.0,29.1408,29.1551,29.1121,29.1479,59720.0
2016-03-31 13:50:00,40.69,40.71,40.63,40.68,87598.0,29.1479,29.1623,29.105,29.1408,87598.0
2016-03-31 14:00:00,40.67,40.67,40.57,40.59,118570.0,29.1336,29.1336,29.062,29.0763,118570.0
2016-03-31 14:10:00,40.59,40.62,40.57,40.59,130426.0,29.0763,29.0978,29.062,29.0763,130426.0
2016-03-31 14:20:00,40.58,40.6,40.54,40.55,86490.0,29.0691,29.0835,29.0405,29.0477,86490.0
2016-03-31 14:30:00,40.55,40.57,40.53,40.53,90216.0,29.0477,29.062,29.0333,29.0333,90216.0
2016-03-31 14:40:00,40.53,40.53,40.48,40.48,120520.0,29.0333,29.0333,28.9975,28.9975,120520.0
2016-03-31 14:50:00,40.48,40.6,40.47,40.59,161924.0,28.9975,29.0835,28.9903,29.0763,161924.0
2016-03-31 15:00:00,40.59,40.61,40.53,40.61,109097.0,29.0763,29.0906,29.0333,29.0906,109097.0
2016-03-31 15:10:00,40.6,40.61,40.56,40.59,121159.0,29.0835,29.0906,29.0548,29.0763,121159.0
2016-03-31 15:20:00,40.59,40.68,40.58,40.67,128260.0,29.0763,29.1408,29.0691,29.1336,128260.0
2016-03-31 15:30:00,40.68,40.69,40.61,40.62,176384.0,29.1408,29.1479,29.0906,29.0978,176384.0
2016-03-31 15:40:00,40.62,40.68,40.59,40.66,289522.0,29.0978,29.1408,29.0763,29.1264,289522.0
2016-03-31 15:50:00,40.66,40.66,40.55,40.57,693761.0,29.1264,29.1264,29.0477,29.062,693761.0
2016-04-01 09:30:00,40.31,40.34,40.03,40.07,249447.0,28.8757,28.8972,28.6752,28.7038,249447.0
2016-04-01 09:40:00,40.06,40.18,40.0,40.18,95973.0,28.6966,28.7826,28.6537,28.7826,95973.0
2016-04-01 09:50:00,40.18,40.21,40.09,40.21,84435.0,28.7826,28.8041,28.7181,28.8041,84435.0
2016-04-01 10:00:00,40.21,40.37,40.17,40.35,201067.0,28.8041,28.9187,28.7754,28.9044,201067.0
2016-04-01 10:10:00,40.36,40.52,40.36,40.43,146892.0,28.9115,29.0262,28.9115,28.9617,146892.0
2016-04-01 10:20:00,40.43,40.49,40.42,40.47,52250.0,28.9617,29.0047,28.9545,28.9903,52250.0
2016-04-01 10:30:00,40.46,40.6,40.42,40.55,175110.0,28.9832,29.0835,28.9545,29.0477,175110.0
2016-04-01 10:40:00,40.55,40.62,40.52,40.55,218166.0,29.0477,29.0978,29.0262,29.0477,218166.0
2016-04-01 10:50:00,40.54,40.55,40.47,40.55,128878.0,29.0405,29.0477,28.9903,29.0477,128878.0
2016-04-01 11:00:00,40.56,40.6,40.54,40.56,57627.0,29.0548,29.0835,29.0405,29.0548,57627.0
2016-04-01 11:10:00,40.56,40.62,40.55,40.57,74866.0,29.0548,29.0978,29.0477,29.062,74866.0
2016-04-01 11:20:00,40.56,40.57,40.48,40.48,112840.0,29.0548,29.062,28.9975,28.9975,112840.0
2016-04-01 11:30:00,40.49,40.65,40.48,40.64,149334.0,29.0047,29.1193,28.9975,29.1121,149334.0
2016-04-01 11:40:00,40.64,40.68,40.57,40.57,56537.0,29.1121,29.1408,29.062,29.062,56537.0
2016-04-01 11:50:00,40.56,40.6,40.52,40.59,59791.0,29.0548,29.0835,29.0262,29.0763,59791.0
2016-04-01 12:00:00,40.6,40.64,40.53,40.55,39217.0,29.0835,29.1121,29.0333,29.0477,39217.0
2016-04-01 12:10:00,40.54,40.56,40.5,40.51,61182.0,29.0405,29.0548,29.0118,29.019,61182.0
2016-04-01 12:20:00,40.52,40.52,40.44,40.45,96754.0,29.0262,29.0262,28.9689,28.976,96754.0
2016-04-01 12:30:00,40.45,40.52,40.42,40.48,42925.0,28.976,29.0262,28.9545,28.9975,42925.0
2016-04-01 12:40:00,40.48,40.55,40.48,40.52,42922.0,28.9975,29.0477,28.9975,29.0262,42922.0
2016-04-01 12:50:00,40.51,40.51,40.48,40.49,123743.0,29.019,29.019,28.9975,29.0047,123743.0
2016-04-01 13:00:00,40.49,40.54,40.46,40.51,101605.0,29.0047,29.0405,28.9832,29.019,101605.0
2016-04-01 13:10:00,40.52,40.57,40.51,40.55,27820.0,29.0262,29.062,29.019,29.0477,27820.0
2016-04-01 13:20:00,40.55,40.64,40.55,40.64,58142.0,29.0477,29.1121,29.0477,29.1121,58142.0
2016-04-01 13:30:00,40.64,40.66,40.62,40.66,31370.0,29.1121,29.1264,29.0978,29.1264,31370.0
2016-04-01 13:40:00,40.66,40.68,40.63,40.67,42389.0,29.1264,29.1408,29.105,29.1336,42389.0
2016-04-01 13:50:00,40.67,40.69,40.64,40.64,51374.0,29.1336,29.1479,29.1121,29.1121,51374.0
2016-04-01 14:00:00,40.64,40.69,40.63,40.68,66107.0,29.1121,29.1479,29.105,29.1408,66107.0
2016-04-01 14:10:00,40.67,40.69,40.65,40.65,40905.0,29.1336,29.1479,29.1193,29.1193,40905.0
2016-04-01 14:20:00,40.65,40.65,40.58,40.6,70399.0,29.1193,29.1193,29.0691,29.0835,70399.0
2016-04-01 14:30:00,40.61,40.72,40.59,40.68,104921.0,29.0906,29.1694,29.0763,29.1408,104921.0
2016-04-01 14:40:00,40.67,40.73,40.67,40.71,44836.0,29.1336,29.1766,29.1336,29.1623,44836.0
2016-04-01 14:50:00,40.7,40.7,40.62,40.63,68943.0,29.1551,29.1551,29.0978,29.105,68943.0
2016-04-01 15:00:00,40.63,40.69,40.62,40.66,82386.0,29.105,29.1479,29.0978,29.1264,82386.0
2016-04-01 15:10:00,40.67,40.68,40.59,40.6,201058.0,29.1336,29.1408,29.0763,29.0835,201058.0
2016-04-01 15:20:00,40.59,40.61,40.56,40.61,144983.0,29.0763,29.0906,29.0548,29.0906,144983.0
2016-04-01 15:30:00,40.61,40.69,40.6,40.68,114215.0,29.0906,29.1479,29.0835,29.1408,114215.0
2016-04-01 15:40:00,40.68,40.72,40.66,40.71,158597.0,29.1408,29.1694,29.1264,29.1623,158597.0
2016-04-01 15:50:00,40.71,40.78,40.7,40.71,572768.0,29.1623,29.2124,29.1551,29.1623,572768.0
2016-04-04 09:30:00,40.68,40.7,40.42,40.46,185134.0,29.1408,29.1551,28.9545,28.9832,185134.0
2016-04-04 09:40:00,40.49,40.55,40.46,40.54,162494.0,29.0047,29.0477,28.9832,29.0405,162494.0
2016-04-04 09:50:00,40.53,40.71,40.53,40.7,81585.0,29.0333,29.1623,29.0333,29.1551,81585.0
2016-04-04 10:00:00,40.7,40.76,40.66,40.75,115802.0,29.1551,29.1981,29.1264,29.1909,115802.0
2016-04-04 10:10:00,40.75,40.75,40.68,40.75,116660.0,29.1909,29.1909,29.1408,29.1909,116660.0
2016-04-04 10:20:00,40.75,40.84,40.74,40.8,122874.0,29.1909,29.2554,29.1838,29.2267,122874.0
2016-04-04 10:30:00,40.8,40.85,40.76,40.79,105554.0,29.2267,29.2626,29.1981,29.2196,105554.0
2016-04-04 10:40:00,40.78,40.85,40.72,40.72,134146.0,29.2124,29.2626,29.1694,29.1694,134146.0
2016-04-04 10:50:00,40.72,40.72,40.61,40.64,93846.0,29.1694,29.1694,29.0906,29.1121,93846.0
2016-04-04 11:00:00,40.64,40.67,40.61,40.64,128267.0,29.1121,29.1336,29.0906,29.1121,128267.0
2016-04-04 11:10:00,40.63,40.65,40.58,40.65,91948.0,29.105,29.1193,29.0691,29.1193,91948.0
2016-04-04 11:20:00,40.66,40.68,40.63,40.65,102350.0,29.1264,29.1408,29.105,29.1193,102350.0
2016-04-04 11:30:00,40.65,40.71,40.64,40.71,105678.0,29.1193,29.1623,29.1121,29.1623,105678.0
2016-04-04 11:40:00,40.71,40.73,40.61,40.61,142781.0,29.1623,29.1766,29.0906,29.0906,142781.0
2016-04-04 11:50:00,40.61,40.65,40.6,40.63,125617.0,29.0906,29.1193,29.0835,29.105,125617.0
2016-04-04 12:00:00,40.63,40.67,40.62,40.67,129274.0,29.105,29.1336,29.0978,29.1336,129274.0
2016-04-04 12:10:00,40.66,40.71,40.66,40.67,79037.0,29.1264,29.1623,29.1264,29.1336,79037.0
2016-04-04 12:20:00,40.66,40.67,40.64,40.65,135363.0,29.1264,29.1336,29.1121,29.1193,135363.0
2016-04-04 12:30:00,40.65,40.65,40.6,40.64,51623.0,29.1193,29.1193,29.0835,29.1121,51623.0
2016-04-04 12:40:00,40.63,40.69,40.62,40.65,29862.0,29.105,29.1479,29.0978,29.1193,29862.0
2016-04-04 12:50:00,40.65,40.7,40.65,40.68,47098.0,29.1193,29.1551,29.1193,29.1408,47098.0
2016-04-04 13:00:00,40.67,40.7,40.65,40.7,75209.0,29.1336,29.1551,29.1193,29.1551,75209.0
2016-04-04 13:10:00,40.7,40.71,40.69,40.7,66448.0,29.1551,29.1623,29.1479,29.1551,66448.0
2016-04-04 13:20:00,40.7,40.73,40.67,40.67,53182.0,29.1551,29.1766,29.1336,29.1336,53182.0
2016-04-04 13:30:00,40.68,40.69,40.66,40.69,74473.0,29.1408,29.1479,29.1264,29.1479,74473.0
2016-04-04 13:40:00,40.69,40.71,40.68,40.69,78030.0,29.1479,29.1623,29.1408,29.1479,78030.0
2016-04-04 13:50:00,40.69,40.71,40.63,40.65,58809.0,29.1479,29.1623,29.105,29.1193,58809.0
2016-04-04 14:00:00,40.65,40.65,40.61,40.61,61954.0,29.1193,29.1193,29.0906,29.0906,61954.0
2016-04-04 14:10:00,40.62,40.62,40.55,40.61,138631.0,29.0978,29.0978,29.0477,29.0906,138631.0
2016-04-04 14:20:00,40.61,40.65,40.59,40.64,77855.0,29.0906,29.1193,29.0763,29.1121,77855.0
2016-04-04 14:30:00,40.64,40.66,40.62,40.62,71676.0,29.1121,29.1264,29.0978,29.0978,71676.0
2016-04-04 14:40:00,40.63,40.71,40.62,40.7,71709.0,29.105,29.1623,29.0978,29.1551,71709.0
2016-04-04 14:50:00,40.71,40.71,40.67,40.69,131215.0,29.1623,29.1623,29.1336,29.1479,131215.0
2016-04-04 15:00:00,40.69,40.71,40.66,40.68,94826.0,29.1479,29.1623,29.1264,29.1408,94826.0
2016-04-04 15:10:00,40.67,40.71,40.65,40.66,67706.0,29.1336,29.1623,29.1193,29.1264,67706.0
2016-04-04 15:20:00,40.66,40.66,40.58,40.58,70553.0,29.1264,29.1264,29.0691,29.0691,70553.0
2016-04-04 15:30:00,40.59,40.65,40.56,40.57,105673.0,29.0763,29.1193,29.0548,29.062,105673.0
2016-04-04 15:40:00,40.56,40.6,40.55,40.58,143156.0,29.0548,29.0835,29.0477,29.0691,143156.0
2016-04-04 15:50:00,40.59,40.68,40.59,40.68,288042.0,29.0763,29.1408,29.0763,29.1408,288042.0
2016-04-05 09:30:00,40.25,40.41,40.07,40.09,408650.0,28.8327,28.9474,28.7038,28.7181,408650.0
2016-04-05 09:40:00,40.08,40.08,39.85,39.96,255522.0,28.711,28.711,28.5462,28.625,255522.0
2016-04-05 09:50:00,39.97,40.02,39.9,40.02,148646.0,28.6322,28.668,28.582,28.668,148646.0
2016-04-05 10:00:00,40.02,40.1,39.98,40.07,209922.0,28.668,28.7253,28.6393,28.7038,209922.0
2016-04-05 10:10:00,40.07,40.09,39.94,39.98,197930.0,28.7038,28.7181,28.6107,28.6393,197930.0
2016-04-05 10:20:00,39.97,40.0,39.89,39.98,187108.0,28.6322,28.6537,28.5749,28.6393,187108.0
2016-04-05 10:30:00,39.98,39.99,39.92,39.94,134679.0,28.6393,28.6465,28.5964,28.6107,134679.0
2016-04-05 10:40:00,39.95,39.96,39.88,39.94,93709.0,28.6178,28.625,28.5677,28.6107,93709.0
2016-04-05 10:50:00,39.93,39.93,39.84,39.85,79764.0,28.6035,28.6035,28.539,28.5462,79764.0
2016-04-05 11:00:00,39.85,40.0,39.85,39.98,64630.0,28.5462,28.6537,28.5462,28.6393,64630.0
2016-04-05 11:10:00,39.99,40.03,39.97,40.0,85023.0,28.6465,28.6752,28.6322,28.6537,85023.0
2016-04-05 11:20:00,40.01,40.06,40.01,40.06,53804.0,28.6608,28.6966,28.6608,28.6966,53804.0
2016-04-05 11:30:00,40.06,40.13,40.04,40.13,73273.0,28.6966,28.7468,28.6823,28.7468,73273.0
2016-04-05 11:40:00,40.13,40.15,40.08,40.11,61453.0,28.7468,28.7611,28.711,28.7325,61453.0
2016-04-05 11:50:00,40.12,40.18,40.09,40.17,68178.0,28.7396,28.7826,28.7181,28.7754,68178.0
2016-04-05 12:00:00,40.16,40.22,40.16,40.18,106208.0,28.7683,28.8113,28.7683,28.7826,106208.0
2016-04-05 12:10:00,40.18,40.2,40.1,40.13,104137.0,28.7826,28.7969,28.7253,28.7468,104137.0
2016-04-05 12:20:00,40.13,40.16,40.1,40.15,97112.0,28.7468,28.7683,28.7253,28.7611,97112.0
2016-04-05 12:30:00,40.15,40.16,40.11,40.14,78944.0,28.7611,28.7683,28.7325,28.754,78944.0
2016-04-05 12:40:00,40.14,40.15,40.09,40.1,67331.0,28.754,28.7611,28.7181,28.7253,67331.0
2016-04-05 12:50:00,40.1,40.11,40.06,40.06,51597.0,28.7253,28.7325,28.6966,28.6966,51597.0
2016-04-05 13:00:00,40.06,40.1,40.02,40.02,57908.0,28.6966,28.7253,28.668,28.668,57908.0
2016-04-05 13:10:00,40.02,40.09,40.02,40.05,39348.0,28.668,28.7181,28.668,28.6895,39348.0
2016-04-05 13:20:00,40.05,40.1,40.04,40.08,51382.0,28.6895,28.7253,28.6823,28.711,51382.0
2016-04-05 13:30:00,40.08,40.08,40.0,40.02,87614.0,28.711,28.711,28.6537,28.668,87614.0
2016-04-05 13:40:00,40.02,40.05,40.0,40.04,108982.0,28.668,28.6895,28.6537,28.6823,108982.0
2016-04-05 13:50:00,40.04,40.17,40.04,40.15,132493.0,28.6823,28.7754,28.6823,28.7611,132493.0
2016-04-05 14:00:00,40.15,40.17,40.12,40.14,93783.0,28.7611,28.7754,28.7396,28.754,93783.0
2016-04-05 14:10:00,40.15,40.16,40.12,40.15,57819.0,28.7611,28.7683,28.7396,28.7611,57819.0
2016-04-05 14:20:00,40.15,40.18,40.11,40.16,56324.0,28.7611,28.7826,28.7325,28.7683,56324.0
2016-04-05 14:30:00,40.16,40.21,40.15,40.18,73086.0,28.7683,28.8041,28.7611,28.7826,73086.0
2016-04-05 14:40:00,40.19,40.2,40.16,40.17,94591.0,28.7898,28.7969,28.7683,28.7754,94591.0
2016-04-05 14:50:00,40.18,40.22,40.18,40.21,81553.0,28.7826,28.8113,28.7826,28.8041,81553.0
2016-04-05 15:00:00,40.21,40.22,40.16,40.16,211384.0,28.8041,28.8113,28.7683,28.7683,211384.0
2016-04-05 15:10:00,40.16,40.19,40.13,40.19,199302.0,28.7683,28.7898,28.7468,28.7898,199302.0
2016-04-05 15:20:00,40.19,40.2,40.17,40.19,255748.0,28.7898,28.7969,28.7754,28.7898,255748.0
2016-04-05 15:30:00,40.19,40.21,40.07,40.09,284391.0,28.7898,28.8041,28.7038,28.7181,284391.0
2016-04-05 15:40:00,40.09,40.11,40.07,40.09,200247.0,28.7181,28.7325,28.7038,28.7181,200247.0
2016-04-05 15:50:00,40.09,40.1,39.99,40.04,556683.0,28.7181,28.7253,28.6465,28.6823,556683.0
2016-04-06 09:30:00,39.9,40.02,39.63,39.72,233450.0,28.582,28.668,28.3886,28.4531,233450.0
2016-04-06 09:40:00,39.71,39.77,39.63,39.75,97776.0,28.4459,28.4889,28.3886,28.4746,97776.0
2016-04-06 09:50:00,39.74,39.82,39.73,39.81,147210.0,28.4674,28.5247,28.4603,28.5176,147210.0
2016-04-06 10:00:00,39.81,39.95,39.8,39.85,264299.0,28.5176,28.6178,28.5104,28.5462,264299.0
2016-04-06 10:10:00,39.84,39.86,39.7,39.74,305186.0,28.539,28.5534,28.4388,28.4674,305186.0
2016-04-06 10:20:00,39.73,39.75,39.66,39.66,105411.0,28.4603,28.4746,28.4101,28.4101,105411.0
2016-04-06 10:30:00,39.67,39.72,39.57,39.64,231932.0,28.4173,28.4531,28.3456,28.3958,231932.0
2016-04-06 10:40:00,39.64,39.9,39.64,39.89,197519.0,28.3958,28.582,28.3958,28.5749,197519.0
2016-04-06 10:50:00,39.89,39.92,39.8,39.92,121039.0,28.5749,28.5964,28.5104,28.5964,121039.0
2016-04-06 11:00:00,39.92,39.98,39.9,39.97,54512.0,28.5964,28.6393,28.582,28.6322,54512.0
2016-04-06 11:10:00,39.97,40.02,39.94,39.99,96571.0,28.6322,28.668,28.6107,28.6465,96571.0
2016-04-06 11:20:00,39.98,40.02,39.98,40.02,28888.0,28.6393,28.668,28.6393,28.668,28888.0
2016-04-06 11:30:00,40.02,40.05,40.01,40.02,60192.0,28.668,28.6895,28.6608,28.668,60192.0
2016-04-06 11:40:00,40.02,40.07,40.02,40.03,61415.0,28.668,28.7038,28.668,28.6752,61415.0
2016-04-06 11:50:00,40.04,40.1,40.03,40.05,72660.0,28.6823,28.7253,28.6752,28.6895,72660.0
2016-04-06 12:00:00,40.06,40.08,40.03,40.03,69816.0,28.6966,28.711,28.6752,28.6752,69816.0
2016-04-06 12:10:00,40.04,40.06,40.01,40.02,104865.0,28.6823,28.6966,28.6608,28.668,104865.0
2016-04-06 12:20:00,40.02,40.04,39.99,40.0,70849.0,28.668,28.6823,28.6465,28.6537,70849.0
2016-04-06 12:30:00,40.0,40.0,39.96,39.99,76374.0,28.6537,28.6537,28.625,28.6465,76374.0
2016-04-06 12:40:00,40.0,40.07,39.99,40.05,49808.0,28.6537,28.7038,28.6465,28.6895,49808.0
2016-04-06 12:50:00,40.04,40.06,40.01,40.01,32886.0,28.6823,28.6966,28.6608,28.6608,32886.0
2016-04-06 13:00:00,40.01,40.07,40.0,40.06,34809.0,28.6608,28.7038,28.6537,28.6966,34809.0
2016-04-06 13:10:00,40.06,40.11,40.04,40.09,40664.0,28.6966,28.7325,28.6823,28.7181,40664.0
2016-04-06 13:20:00,40.09,40.1,40.06,40.08,41713.0,28.7181,28.7253,28.6966,28.711,41713.0
2016-04-06 13:30:00,40.08,40.1,40.06,40.09,34611.0,28.711,28.7253,28.6966,28.7181,34611.0
2016-04-06 13:40:00,40.08,40.13,40.08,40.12,58684.0,28.711,28.7468,28.711,28.7396,58684.0
2016-04-06 13:50:00,40.12,40.13,40.02,40.03,48320.0,28.7396,28.7468,28.668,28.6752,48320.0
2016-04-06 14:00:00,40.02,40.09,39.98,40.0,164733.0,28.668,28.7181,28.6393,28.6537,164733.0
2016-04-06 14:10:00,40.01,40.01,39.95,39.99,138785.0,28.6608,28.6608,28.6178,28.6465,138785.0
2016-04-06 14:20:00,40.0,40.03,39.96,39.96,69422.0,28.6537,28.6752,28.625,28.625,69422.0
2016-04-06 14:30:00,39.96,39.99,39.83,39.83,65602.0,28.625,28.6465,28.5319,28.5319,65602.0
2016-04-06 14:40:00,39.84,39.9,39.83,39.88,65043.0,28.539,28.582,28.5319,28.5677,65043.0
2016-04-06 14:50:00,39.89,39.97,39.88,39.96,71298.0,28.5749,28.6322,28.5677,28.625,71298.0
2016-04-06 15:00:00,39.96,40.07,39.94,40.06,171509.0,28.625,28.7038,28.6107,28.6966,171509.0
2016-04-06 15:10:00,40.07,40.09,40.01,40.09,126674.0,28.7038,28.7181,28.6608,28.7181,126674.0
2016-04-06 15:20:00,40.09,40.1,40.03,40.07,126541.0,28.7181,28.7253,28.6752,28.7038,126541.0
2016-04-06 15:30:00,40.06,40.09,40.03,40.04,110941.0,28.6966,28.7181,28.6752,28.6823,110941.0
2016-04-06 15:40:00,40.04,40.08,40.04,40.08,167450.0,28.6823,28.711,28.6823,28.711,167450.0
2016-04-06 15:50:00,40.07,40.13,40.06,40.1,446273.0,28.7038,28.7468,28.6966,28.7253,446273.0
2016-04-07 09:30:00,39.75,39.81,39.63,39.65,186650.0,28.4746,28.5176,28.3886,28.4029,186650.0
2016-04-07 09:40:00,39.65,39.73,39.54,39.56,261102.0,28.4029,28.4603,28.3241,28.3385,261102.0
2016-04-07 09:50:00,39.57,39.58,39.44,39.44,242351.0,28.3456,28.3528,28.2525,28.2525,242351.0
2016-04-07 10:00:00,39.44,39.52,39.39,39.51,175328.0,28.2525,28.3098,28.2167,28.3027,175328.0
2016-04-07 10:10:00,39.5,39.5,39.31,39.33,107682.0,28.2955,28.2955,28.1594,28.1737,107682.0
2016-04-07 10:20:00,39.33,39.41,39.31,39.33,114040.0,28.1737,28.231,28.1594,28.1737,114040.0
2016-04-07 10:30:00,39.33,39.43,39.31,39.42,162494.0,28.1737,28.2453,28.1594,28.2382,162494.0
2016-04-07 10:40:00,39.41,39.41,39.31,39.4,178629.0,28.231,28.231,28.1594,28.2239,178629.0
2016-04-07 10:50:00,39.4,39.48,39.39,39.43,118646.0,28.2239,28.2812,28.2167,28.2453,118646.0
2016-04-07 11:00:00,39.43,39.43,39.36,39.38,180196.0,28.2453,28.2453,28.1952,28.2095,180196.0
2016-04-07 11:10:00,39.39,39.48,39.39,39.45,95980.0,28.2167,28.2812,28.2167,28.2597,95980.0
2016-04-07 11:20:00,39.45,39.46,39.42,39.44,212421.0,28.2597,28.2668,28.2382,28.2525,212421.0
2016-04-07 11:30:00,39.44,39.47,39.39,39.39,90534.0,28.2525,28.274,28.2167,28.2167,90534.0
2016-04-07 11:40:00,39.39,39.44,39.38,39.41,135652.0,28.2167,28.2525,28.2095,28.231,135652.0
2016-04-07 11:50:00,39.42,39.42,39.35,39.37,117198.0,28.2382,28.2382,28.188,28.2024,117198.0
2016-04-07 12:00:00,39.37,39.41,39.36,39.39,105914.0,28.2024,28.231,28.1952,28.2167,105914.0
2016-04-07 12:10:00,39.38,39.39,39.27,39.29,142913.0,28.2095,28.2167,28.1307,28.1451,142913.0
2016-04-07 12:20:00,39.29,39.35,39.28,39.32,145861.0,28.1451,28.188,28.1379,28.1666,145861.0
2016-04-07 12:30:00,39.32,39.33,39.27,39.32,71192.0,28.1666,28.1737,28.1307,28.1666,71192.0
2016-04-07 12:40:00,39.32,39.32,39.27,39.32,62903.0,28.1666,28.1666,28.1307,28.1666,62903.0
2016-04-07 12:50:00,39.32,39.35,39.29,39.34,71264.0,28.1666,28.188,28.1451,28.1809,71264.0
2016-04-07 13:00:00,39.33,39.36,39.31,39.36,90886.0,28.1737,28.1952,28.1594,28.1952,90886.0
2016-04-07 13:10:00,39.36,39.39,39.32,39.37,81893.0,28.1952,28.2167,28.1666,28.2024,81893.0
2016-04-07 13:20:00,39.37,39.38,39.31,39.34,64957.0,28.2024,28.2095,28.1594,28.1809,64957.0
2016-04-07 13:30:00,39.34,39.36,39.3,39.32,128711.0,28.1809,28.1952,28.1522,28.1666,128711.0
2016-04-07 13:40:00,39.31,39.32,39.21,39.22,151827.0,28.1594,28.1666,28.0878,28.0949,151827.0
2016-04-07 13:50:00,39.21,39.22,39.12,39.13,156854.0,28.0878,28.0949,28.0233,28.0304,156854.0
2016-04-07 14:00:00,39.13,39.14,39.05,39.05,183561.0,28.0304,28.0376,27.9731,27.9731,183561.0
2016-04-07 14:10:00,39.05,39.06,38.97,38.97,184671.0,27.9731,27.9803,27.9158,27.9158,184671.0
2016-04-07 14:20:00,38.97,39.06,38.97,39.05,110431.0,27.9158,27.9803,27.9158,27.9731,110431.0
2016-04-07 14:30:00,39.05,39.08,39.02,39.03,229910.0,27.9731,27.9946,27.9516,27.9588,229910.0
2016-04-07 14:40:00,39.03,39.03,38.86,38.89,134271.0,27.9588,27.9588,27.837,27.8585,134271.0
2016-04-07 14:50:00,38.89,38.91,38.83,38.85,169454.0,27.8585,27.8729,27.8155,27.8299,169454.0
2016-04-07 15:00:00,38.85,39.02,38.84,39.01,324203.0,27.8299,27.9516,27.8227,27.9445,324203.0
2016-04-07 15:10:00,39.01,39.07,39.01,39.04,266168.0,27.9445,27.9875,27.9445,27.966,266168.0
2016-04-07 15:20:00,39.04,39.1,39.02,39.07,164859.0,27.966,28.009,27.9516,27.9875,164859.0
2016-04-07 15:30:00,39.08,39.11,39.0,39.01,295721.0,27.9946,28.0161,27.9373,27.9445,295721.0
2016-04-07 15:40:00,39.02,39.07,39.0,39.06,291585.0,27.9516,27.9875,27.9373,27.9803,291585.0
2016-04-07 15:50:00,39.05,39.13,39.03,39.1,787870.0,27.9731,28.0304,27.9588,28.009,787870.0
2016-04-08 09:30:00,39.48,39.48,39.27,39.38,237989.0,28.2812,28.2812,28.1307,28.2095,237989.0
2016-04-08 09:40:00,39.38,39.6,39.38,39.55,140831.0,28.2095,28.3671,28.2095,28.3313,140831.0
2016-04-08 09:50:00,39.55,39.71,39.55,39.67,89418.0,28.3313,28.4459,28.3313,28.4173,89418.0
2016-04-08 10:00:00,39.68,39.74,39.65,39.71,97946.0,28.4244,28.4674,28.4029,28.4459,97946.0
2016-04-08 10:10:00,39.71,39.76,39.68,39.71,101642.0,28.4459,28.4817,28.4244,28.4459,101642.0
2016-04-08 10:20:00,39.71,39.75,39.66,39.73,98228.0,28.4459,28.4746,28.4101,28.4603,98228.0
2016-04-08 10:30:00,39.73,39.78,39.72,39.75,87467.0,28.4603,28.4961,28.4531,28.4746,87467.0
2016-04-08 10:40:00,39.75,39.81,39.73,39.8,162551.0,28.4746,28.5176,28.4603,28.5104,162551.0
2016-04-08 10:50:00,39.8,39.85,39.78,39.81,238392.0,28.5104,28.5462,28.4961,28.5176,238392.0
2016-04-08 11:00:00,39.81,39.83,39.79,39.79,70857.0,28.5176,28.5319,28.5032,28.5032,70857.0
2016-04-08 11:10:00,39.79,39.79,39.68,39.69,76183.0,28.5032,28.5032,28.4244,28.4316,76183.0
2016-04-08 11:20:00,39.69,39.74,39.66,39.69,85607.0,28.4316,28.4674,28.4101,28.4316,85607.0
2016-04-08 11:30:00,39.69,39.7,39.55,39.56,166879.0,28.4316,28.4388,28.3313,28.3385,166879.0
2016-04-08 11:40:00,39.56,39.62,39.54,39.61,178263.0,28.3385,28.3815,28.3241,28.3743,178263.0
2016-04-08 11:50:00,39.6,39.66,39.57,39.66,59014.0,28.3671,28.4101,28.3456,28.4101,59014.0
2016-04-08 12:00:00,39.65,39.7,39.63,39.69,57197.0,28.4029,28.4388,28.3886,28.4316,57197.0
2016-04-08 12:10:00,39.69,39.72,39.62,39.63,67363.0,28.4316,28.4531,28.3815,28.3886,67363.0
2016-04-08 12:20:00,39.62,39.63,39.57,39.57,92921.0,28.3815,28.3886,28.3456,28.3456,92921.0
2016-04-08 12:30:00,39.56,39.63,39.53,39.61,68684.0,28.3385,28.3886,28.317,28.3743,68684.0
2016-04-08 12:40:00,39.61,39.66,39.6,39.64,42015.0,28.3743,28.4101,28.3671,28.3958,42015.0
2016-04-08 12:50:00,39.64,39.66,39.58,39.61,82122.0,28.3958,28.4101,28.3528,28.3743,82122.0
2016-04-08 13:00:00,39.6,39.64,39.58,39.59,44965.0,28.3671,28.3958,28.3528,28.36,44965.0
2016-04-08 13:10:00,39.6,39.62,39.55,39.56,98746.0,28.3671,28.3815,28.3313,28.3385,98746.0
2016-04-08 13:20:00,39.57,39.57,39.48,39.51,124652.0,28.3456,28.3456,28.2812,28.3027,124652.0
2016-04-08 13:30:00,39.5,39.57,39.48,39.55,50037.0,28.2955,28.3456,28.2812,28.3313,50037.0
2016-04-08 13:40:00,39.54,39.56,39.51,39.51,39694.0,28.3241,28.3385,28.3027,28.3027,39694.0
2016-04-08 13:50:00,39.51,39.57,39.5,39.54,91429.0,28.3027,28.3456,28.2955,28.3241,91429.0
2016-04-08 14:00:00,39.54,39.55,39.48,39.52,81806.0,28.3241,28.3313,28.2812,28.3098,81806.0
2016-04-08 14:10:00,39.53,39.59,39.52,39.55,73939.0,28.317,28.36,28.3098,28.3313,73939.0
2016-04-08 14:20:00,39.55,39.56,39.52,39.55,82287.0,28.3313,28.3385,28.3098,28.3313,82287.0
2016-04-08 14:30:00,39.54,39.55,39.48,39.49,71324.0,28.3241,28.3313,28.2812,28.2883,71324.0
2016-04-08 14:40:00,39.49,39.51,39.44,39.47,126579.0,28.2883,28.3027,28.2525,28.274,126579.0
2016-04-08 14:50:00,39.46,39.46,39.36,39.4,92131.0,28.2668,28.2668,28.1952,28.2239,92131.0
2016-04-08 15:00:00,39.4,39.43,39.3,39.32,111004.0,28.2239,28.2453,28.1522,28.1666,111004.0
2016-04-08 15:10:00,39.32,39.39,39.3,39.33,103897.0,28.1666,28.2167,28.1522,28.1737,103897.0
2016-04-08 15:20:00,39.33,39.37,39.31,39.35,74341.0,28.1737,28.2024,28.1594,28.188,74341.0
2016-04-08 15:30:00,39.34,39.37,39.29,39.33,147654.0,28.1809,28.2024,28.1451,28.1737,147654.0
2016-04-08 15:40:00,39.33,39.35,39.29,39.33,223651.0,28.1737,28.188,28.1451,28.1737,223651.0
2016-04-08 15:50:00,39.33,39.39,39.31,39.39,414197.0,28.1737,28.2167,28.1594,28.2167,414197.0
2016-04-11 09:30:00,39.58,39.73,39.41,39.71,233434.0,28.3528,28.4603,28.231,28.4459,233434.0
2016-04-11 09:40:00,39.7,39.85,39.7,39.82,224367.0,28.4388,28.5462,28.4388,28.5247,224367.0
2016-04-11 09:50:00,39.83,39.93,39.83,39.9,116546.0,28.5319,28.6035,28.5319,28.582,116546.0
2016-04-11 10:00:00,39.91,40.02,39.88,40.02,250479.0,28.5892,28.668,28.5677,28.668,250479.0
2016-04-11 10:10:00,40.01,40.04,39.92,39.93,209413.0,28.6608,28.6823,28.5964,28.6035,209413.0
2016-04-11 10:20:00,39.93,39.95,39.87,39.88,81769.0,28.6035,28.6178,28.5605,28.5677,81769.0
2016-04-11 10:30:00,39.88,39.88,39.74,39.77,147740.0,28.5677,28.5677,28.4674,28.4889,147740.0
2016-04-11 10:40:00,39.76,39.78,39.65,39.68,117842.0,28.4817,28.4961,28.4029,28.4244,117842.0
2016-04-11 10:50:00,39.68,39.74,39.64,39.64,61679.0,28.4244,28.4674,28.3958,28.3958,61679.0
2016-04-11 11:00:00,39.65,39.66,39.61,39.65,93309.0,28.4029,28.4101,28.3743,28.4029,93309.0
2016-04-11 11:10:00,39.66,39.68,39.61,39.63,69319.0,28.4101,28.4244,28.3743,28.3886,69319.0
2016-04-11 11:20:00,39.63,39.65,39.57,39.62,69906.0,28.3886,28.4029,28.3456,28.3815,69906.0
2016-04-11 11:30:00,39.63,39.64,39.52,39.55,97681.0,28.3886,28.3958,28.3098,28.3313,97681.0
2016-04-11 11:40:00,39.55,39.55,39.48,39.53,46681.0,28.3313,28.3313,28.2812,28.317,46681.0
2016-04-11 11:50:00,39.53,39.62,39.49,39.62,84439.0,28.317,28.3815,28.2883,28.3815,84439.0
2016-04-11 12:00:00,39.63,39.64,39.57,39.58,85776.0,28.3886,28.3958,28.3456,28.3528,85776.0
2016-04-11 12:10:00,39.58,39.71,39.57,39.69,70883.0,28.3528,28.4459,28.3456,28.4316,70883.0
2016-04-11 12:20:00,39.7,39.7,39.59,39.6,68555.0,28.4388,28.4388,28.36,28.3671,68555.0
2016-04-11 12:30:00,39.6,39.67,39.59,39.63,64380.0,28.3671,28.4173,28.36,28.3886,64380.0
2016-04-11 12:40:00,39.61,39.7,39.6,39.69,55870.0,28.3743,28.4388,28.3671,28.4316,55870.0
2016-04-11 12:50:00,39.68,39.73,39.67,39.72,41162.0,28.4244,28.4603,28.4173,28.4531,41162.0
2016-04-11 13:00:00,39.71,39.77,39.69,39.77,50151.0,28.4459,28.4889,28.4316,28.4889,50151.0
2016-04-11 13:10:00,39.76,39.77,39.71,39.71,176187.0,28.4817,28.4889,28.4459,28.4459,176187.0
2016-04-11 13:20:00,39.71,39.72,39.63,39.65,76604.0,28.4459,28.4531,28.3886,28.4029,76604.0
2016-04-11 13:30:00,39.66,39.72,39.65,39.66,84837.0,28.4101,28.4531,28.4029,28.4101,84837.0
2016-04-11 13:40:00,39.65,39.69,39.63,39.66,78764.0,28.4029,28.4316,28.3886,28.4101,78764.0
2016-04-11 13:50:00,39.66,39.69,39.64,39.67,49958.0,28.4101,28.4316,28.3958,28.4173,49958.0
2016-04-11 14:00:00,39.67,39.73,39.62,39.65,84598.0,28.4173,28.4603,28.3815,28.4029,84598.0
2016-04-11 14:10:00,39.65,39.7,39.64,39.7,97561.0,28.4029,28.4388,28.3958,28.4388,97561.0
2016-04-11 14:20:00,39.7,39.72,39.66,39.67,158604.0,28.4388,28.4531,28.4101,28.4173,158604.0
2016-04-11 14:30:00,39.66,39.73,39.64,39.73,119838.0,28.4101,28.4603,28.3958,28.4603,119838.0
2016-04-11 14:40:00,39.72,39.72,39.63,39.68,90990.0,28.4531,28.4531,28.3886,28.4244,90990.0
2016-04-11 14:50:00,39.69,39.73,39.63,39.68,108863.0,28.4316,28.4603,28.3886,28.4244,108863.0
2016-04-11 15:00:00,39.68,39.7,39.61,39.61,141386.0,28.4244,28.4388,28.3743,28.3743,141386.0
2016-04-11 15:10:00,39.61,39.65,39.6,39.65,174054.0,28.3743,28.4029,28.3671,28.4029,174054.0
2016-04-11 15:20:00,39.65,39.66,39.59,39.6,398518.0,28.4029,28.4101,28.36,28.3671,398518.0
2016-04-11 15:30:00,39.59,39.62,39.57,39.58,287475.0,28.36,28.3815,28.3456,28.3528,287475.0
2016-04-11 15:40:00,39.58,39.61,39.57,39.59,752523.0,28.3528,28.3743,28.3456,28.36,752523.0
2016-04-11 15:50:00,39.6,39.6,39.54,39.54,1269534.0,28.3671,28.3671,28.3241,28.3241,1269534.0
2016-04-12 09:30:00,39.74,39.83,39.63,39.68,394111.0,28.4674,28.5319,28.3886,28.4244,394111.0
2016-04-12 09:40:00,39.68,39.75,39.59,39.73,311626.0,28.4244,28.4746,28.36,28.4603,311626.0
2016-04-12 09:50:00,39.73,39.76,39.67,39.75,159165.0,28.4603,28.4817,28.4173,28.4746,159165.0
2016-04-12 10:00:00,39.75,39.76,39.63,39.66,70797.0,28.4746,28.4817,28.3886,28.4101,70797.0
2016-04-12 10:10:00,39.65,39.69,39.6,39.65,123075.0,28.4029,28.4316,28.3671,28.4029,123075.0
2016-04-12 10:20:00,39.65,39.65,39.54,39.62,60156.0,28.4029,28.4029,28.3241,28.3815,60156.0
2016-04-12 10:30:00,39.61,39.77,39.6,39.66,125000.0,28.3743,28.4889,28.3671,28.4101,125000.0
2016-04-12 10:40:00,39.66,39.73,39.65,39.69,92090.0,28.4101,28.4603,28.4029,28.4316,92090.0
2016-04-12 10:50:00,39.69,39.86,39.69,39.83,99056.0,28.4316,28.5534,28.4316,28.5319,99056.0
2016-04-12 11:00:00,39.84,39.88,39.81,39.87,61253.0,28.539,28.5677,28.5176,28.5605,61253.0
2016-04-12 11:10:00,39.88,39.89,39.78,39.89,98273.0,28.5677,28.5749,28.4961,28.5749,98273.0
2016-04-12 11:20:00,39.89,39.96,39.87,39.94,62170.0,28.5749,28.625,28.5605,28.6107,62170.0
2016-04-12 11:30:00,39.94,39.97,39.88,39.96,99922.0,28.6107,28.6322,28.5677,28.625,99922.0
2016-04-12 11:40:00,39.96,40.03,39.96,39.98,96581.0,28.625,28.6752,28.625,28.6393,96581.0
2016-04-12 11:50:00,39.98,40.02,39.96,39.97,118880.0,28.6393,28.668,28.625,28.6322,118880.0
2016-04-12 12:00:00,39.97,39.98,39.88,39.91,120025.0,28.6322,28.6393,28.5677,28.5892,120025.0
2016-04-12 12:10:00,39.9,39.99,39.9,39.99,68625.0,28.582,28.6465,28.582,28.6465,68625.0
2016-04-12 12:20:00,39.99,40.06,39.98,40.05,52742.0,28.6465,28.6966,28.6393,28.6895,52742.0
2016-04-12 12:30:00,40.05,40.12,40.05,40.11,73895.0,28.6895,28.7396,28.6895,28.7325,73895.0
2016-04-12 12:40:00,40.11,40.18,40.1,40.14,186145.0,28.7325,28.7826,28.7253,28.754,186145.0
2016-04-12 12:50:00,40.15,40.21,40.13,40.14,115710.0,28.7611,28.8041,28.7468,28.754,115710.0
2016-04-12 13:00:00,40.14,40.22,40.11,40.2,288647.0,28.754,28.8113,28.7325,28.7969,288647.0
2016-04-12 13:10:00,40.2,40.22,40.16,40.2,121680.0,28.7969,28.8113,28.7683,28.7969,121680.0
2016-04-12 13:20:00,40.2,40.26,40.19,40.2,73738.0,28.7969,28.8399,28.7898,28.7969,73738.0
2016-04-12 13:30:00,40.21,40.24,40.13,40.14,68906.0,28.8041,28.8256,28.7468,28.754,68906.0
2016-04-12 13:40:00,40.14,40.17,40.1,40.16,67970.0,28.754,28.7754,28.7253,28.7683,67970.0
2016-04-12 13:50:00,40.16,40.18,40.1,40.18,53905.0,28.7683,28.7826,28.7253,28.7826,53905.0
2016-04-12 14:00:00,40.18,40.18,40.12,40.15,68629.0,28.7826,28.7826,28.7396,28.7611,68629.0
2016-04-12 14:10:00,40.16,40.21,40.15,40.2,85024.0,28.7683,28.8041,28.7611,28.7969,85024.0
2016-04-12 14:20:00,40.2,40.26,40.19,40.19,287356.0,28.7969,28.8399,28.7898,28.7898,287356.0
2016-04-12 14:30:00,40.19,40.27,40.17,40.26,123096.0,28.7898,28.8471,28.7754,28.8399,123096.0
2016-04-12 14:40:00,40.25,40.3,40.25,40.29,150339.0,28.8327,28.8686,28.8327,28.8614,150339.0
2016-04-12 14:50:00,40.29,40.35,40.27,40.3,353765.0,28.8614,28.9044,28.8471,28.8686,353765.0
2016-04-12 15:00:00,40.29,40.32,40.27,40.3,240929.0,28.8614,28.8829,28.8471,28.8686,240929.0
2016-04-12 15:10:00,40.3,40.32,40.26,40.28,362895.0,28.8686,28.8829,28.8399,28.8542,362895.0
2016-04-12 15:20:00,40.28,40.28,40.18,40.23,187895.0,28.8542,28.8542,28.7826,28.8184,187895.0
2016-04-12 15:30:00,40.23,40.29,40.2,40.27,428503.0,28.8184,28.8614,28.7969,28.8471,428503.0
2016-04-12 15:40:00,40.27,40.33,40.26,40.26,513242.0,28.8471,28.8901,28.8399,28.8399,513242.0
2016-04-12 15:50:00,40.26,40.28,40.19,40.27,573357.0,28.8399,28.8542,28.7898,28.8471,573357.0
2016-04-13 09:30:00,40.77,41.18,40.67,41.14,354845.0,29.2052,29.4989,29.1336,29.4703,354845.0
2016-04-13 09:40:00,41.13,41.17,41.05,41.11,226943.0,29.4631,29.4918,29.4058,29.4488,226943.0
2016-04-13 09:50:00,41.11,41.13,40.93,40.95,158120.0,29.4488,29.4631,29.3199,29.3342,158120.0
2016-04-13 10:00:00,40.95,40.95,40.85,40.85,150642.0,29.3342,29.3342,29.2626,29.2626,150642.0
2016-04-13 10:10:00,40.85,40.92,40.81,40.92,137434.0,29.2626,29.3127,29.2339,29.3127,137434.0
2016-04-13 10:20:00,40.92,40.95,40.85,40.94,96096.0,29.3127,29.3342,29.2626,29.327,96096.0
2016-04-13 10:30:00,40.94,40.96,40.84,40.87,135911.0,29.327,29.3414,29.2554,29.2769,135911.0
2016-04-13 10:40:00,40.87,40.96,40.85,40.96,234752.0,29.2769,29.3414,29.2626,29.3414,234752.0
2016-04-13 10:50:00,40.96,41.06,40.94,41.03,127103.0,29.3414,29.413,29.327,29.3915,127103.0
2016-04-13 11:00:00,41.02,41.07,41.01,41.02,195374.0,29.3843,29.4201,29.3772,29.3843,195374.0
2016-04-13 11:10:00,41.02,41.03,40.98,40.99,188603.0,29.3843,29.3915,29.3557,29.3628,188603.0
2016-04-13 11:20:00,40.99,41.0,40.95,40.98,223380.0,29.3628,29.37,29.3342,29.3557,223380.0
2016-04-13 11:30:00,40.98,41.25,40.98,41.25,258757.0,29.3557,29.5491,29.3557,29.5491,258757.0
2016-04-13 11:40:00,41.25,41.26,41.2,41.2,255806.0,29.5491,29.5563,29.5133,29.5133,255806.0
2016-04-13 11:50:00,41.2,41.22,41.16,41.16,87386.0,29.5133,29.5276,29.4846,29.4846,87386.0
2016-04-13 12:00:00,41.16,41.19,41.13,41.19,80199.0,29.4846,29.5061,29.4631,29.5061,80199.0
2016-04-13 12:10:00,41.18,41.21,41.15,41.15,141330.0,29.4989,29.5204,29.4775,29.4775,141330.0
2016-04-13 12:20:00,41.15,41.19,41.11,41.18,77199.0,29.4775,29.5061,29.4488,29.4989,77199.0
2016-04-13 12:30:00,41.17,41.24,41.17,41.23,108686.0,29.4918,29.5419,29.4918,29.5348,108686.0
2016-04-13 12:40:00,41.24,41.33,41.23,41.28,110198.0,29.5419,29.6064,29.5348,29.5706,110198.0
2016-04-13 12:50:00,41.28,41.32,41.26,41.28,194715.0,29.5706,29.5992,29.5563,29.5706,194715.0
2016-04-13 13:00:00,41.27,41.27,41.23,41.24,112325.0,29.5634,29.5634,29.5348,29.5419,112325.0
2016-04-13 13:10:00,41.24,41.24,41.2,41.21,70917.0,29.5419,29.5419,29.5133,29.5204,70917.0
2016-04-13 13:20:00,41.2,41.27,41.18,41.27,144950.0,29.5133,29.5634,29.4989,29.5634,144950.0
2016-04-13 13:30:00,41.27,41.3,41.26,41.27,141434.0,29.5634,29.5849,29.5563,29.5634,141434.0
2016-04-13 13:40:00,41.28,41.34,41.27,41.33,115198.0,29.5706,29.6136,29.5634,29.6064,115198.0
2016-04-13 13:50:00,41.33,41.4,41.32,41.4,100369.0,29.6064,29.6565,29.5992,29.6565,100369.0
2016-04-13 14:00:00,41.4,41.4,41.35,41.39,104213.0,29.6565,29.6565,29.6207,29.6494,104213.0
2016-04-13 14:10:00,41.39,41.42,41.35,41.36,152267.0,29.6494,29.6709,29.6207,29.6279,152267.0
2016-04-13 14:20:00,41.36,41.38,41.27,41.27,84017.0,29.6279,29.6422,29.5634,29.5634,84017.0
2016-04-13 14:30:00,41.27,41.31,41.25,41.25,227842.0,29.5634,29.5921,29.5491,29.5491,227842.0
2016-04-13 14:40:00,41.25,41.26,41.1,41.1,486191.0,29.5491,29.5563,29.4416,29.4416,486191.0
2016-04-13 14:50:00,41.1,41.15,41.05,41.12,341795.0,29.4416,29.4775,29.4058,29.456,341795.0
2016-04-13 15:00:00,41.12,41.17,41.11,41.16,202702.0,29.456,29.4918,29.4488,29.4846,202702.0
2016-04-13 15:10:00,41.16,41.16,41.09,41.1,253564.0,29.4846,29.4846,29.4345,29.4416,253564.0
2016-04-13 15:20:00,41.1,41.13,41.08,41.1,171420.0,29.4416,29.4631,29.4273,29.4416,171420.0
2016-04-13 15:30:00,41.1,41.15,41.09,41.12,939677.0,29.4416,29.4775,29.4345,29.456,939677.0
2016-04-13 15:40:00,41.12,41.13,41.07,41.1,614426.0,29.456,29.4631,29.4201,29.4416,614426.0
2016-04-13 15:50:00,41.1,41.14,41.09,41.14,1314599.0,29.4416,29.4703,29.4345,29.4703,1314599.0
2016-04-14 09:30:00,41.0,41.24,40.92,41.22,247420.0,29.37,29.5419,29.3127,29.5276,247420.0
2016-04-14 09:40:00,41.22,41.28,41.18,41.26,422786.0,29.5276,29.5706,29.4989,29.5563,422786.0
2016-04-14 09:50:00,41.26,41.27,41.05,41.09,198277.0,29.5563,29.5634,29.4058,29.4345,198277.0
2016-04-14 10:00:00,41.09,41.26,41.09,41.22,180804.0,29.4345,29.5563,29.4345,29.5276,180804.0
2016-04-14 10:10:00,41.22,41.25,41.12,41.12,183295.0,29.5276,29.5491,29.456,29.456,183295.0
2016-04-14 10:20:00,41.12,41.29,41.12,41.24,137936.0,29.456,29.5777,29.456,29.5419,137936.0
2016-04-14 10:30:00,41.25,41.27,41.18,41.19,132495.0,29.5491,29.5634,29.4989,29.5061,132495.0
2016-04-14 10:40:00,41.18,41.25,41.18,41.25,122458.0,29.4989,29.5491,29.4989,29.5491,122458.0
2016-04-14 10:50:00,41.24,41.36,41.24,41.32,470632.0,29.5419,29.6279,29.5419,29.5992,470632.0
2016-04-14 11:00:00,41.31,41.41,41.31,41.4,327398.0,29.5921,29.6637,29.5921,29.6565,327398.0
2016-04-14 11:10:00,41.4,41.47,41.38,41.45,641492.0,29.6565,29.7067,29.6422,29.6924,641492.0
2016-04-14 11:20:00,41.44,41.47,41.39,41.43,555810.0,29.6852,29.7067,29.6494,29.678,555810.0
2016-04-14 11:30:00,41.43,41.59,41.43,41.58,1438948.0,29.678,29.7926,29.678,29.7855,1438948.0
2016-04-14 11:40:00,41.57,41.62,41.45,41.62,177055.0,29.7783,29.8141,29.6924,29.8141,177055.0
2016-04-14 11:50:00,41.61,41.62,41.48,41.53,125771.0,29.807,29.8141,29.7138,29.7497,125771.0
2016-04-14 12:00:00,41.54,41.59,41.51,41.58,93068.0,29.7568,29.7926,29.7353,29.7855,93068.0
2016-04-14 12:10:00,41.57,41.65,41.57,41.63,92896.0,29.7783,29.8356,29.7783,29.8213,92896.0
2016-04-14 12:20:00,41.63,41.63,41.55,41.55,67194.0,29.8213,29.8213,29.764,29.764,67194.0
2016-04-14 12:30:00,41.54,41.55,41.41,41.41,96976.0,29.7568,29.764,29.6637,29.6637,96976.0
2016-04-14 12:40:00,41.41,41.53,41.41,41.45,74646.0,29.6637,29.7497,29.6637,29.6924,74646.0
2016-04-14 12:50:00,41.46,41.5,41.43,41.43,67746.0,29.6995,29.7282,29.678,29.678,67746.0
2016-04-14 13:00:00,41.42,41.46,41.41,41.43,97321.0,29.6709,29.6995,29.6637,29.678,97321.0
2016-04-14 13:10:00,41.43,41.44,41.38,41.39,82324.0,29.678,29.6852,29.6422,29.6494,82324.0
2016-04-14 13:20:00,41.39,41.39,41.33,41.36,94449.0,29.6494,29.6494,29.6064,29.6279,94449.0
2016-04-14 13:30:00,41.36,41.39,41.34,41.34,88287.0,29.6279,29.6494,29.6136,29.6136,88287.0
2016-04-14 13:40:00,41.34,41.39,41.34,41.36,82081.0,29.6136,29.6494,29.6136,29.6279,82081.0
2016-04-14 13:50:00,41.36,41.37,41.28,41.28,160028.0,29.6279,29.6351,29.5706,29.5706,160028.0
2016-04-14 14:00:00,41.28,41.43,41.28,41.41,134965.0,29.5706,29.678,29.5706,29.6637,134965.0
2016-04-14 14:10:00,41.41,41.43,41.39,41.41,92835.0,29.6637,29.678,29.6494,29.6637,92835.0
2016-04-14 14:20:00,41.41,41.45,41.38,41.4,71902.0,29.6637,29.6924,29.6422,29.6565,71902.0
2016-04-14 14:30:00,41.4,41.4,41.28,41.31,80762.0,29.6565,29.6565,29.5706,29.5921,80762.0
2016-04-14 14:40:00,41.31,41.39,41.31,41.36,99879.0,29.5921,29.6494,29.5921,29.6279,99879.0
2016-04-14 14:50:00,41.36,41.41,41.34,41.39,56691.0,29.6279,29.6637,29.6136,29.6494,56691.0
2016-04-14 15:00:00,41.39,41.41,41.38,41.39,62580.0,29.6494,29.6637,29.6422,29.6494,62580.0
2016-04-14 15:10:00,41.39,41.39,41.31,41.32,165433.0,29.6494,29.6494,29.5921,29.5992,165433.0
2016-04-14 15:20:00,41.33,41.37,41.33,41.34,151732.0,29.6064,29.6351,29.6064,29.6136,151732.0
2016-04-14 15:30:00,41.34,41.37,41.28,41.28,215759.0,29.6136,29.6351,29.5706,29.5706,215759.0
2016-04-14 15:40:00,41.27,41.31,41.24,41.29,244164.0,29.5634,29.5921,29.5419,29.5777,244164.0
2016-04-14 15:50:00,41.28,41.31,41.22,41.27,518225.0,29.5706,29.5921,29.5276,29.5634,518225.0
2016-04-15 09:30:00,41.45,41.56,41.4,41.44,924740.0,29.6924,29.7712,29.6565,29.6852,924740.0
2016-04-15 09:40:00,41.43,41.52,41.38,41.45,460215.0,29.678,29.7425,29.6422,29.6924,460215.0
2016-04-15 09:50:00,41.44,41.47,41.32,41.36,168772.0,29.6852,29.7067,29.5992,29.6279,168772.0
2016-04-15 10:00:00,41.36,41.36,41.22,41.25,199885.0,29.6279,29.6279,29.5276,29.5491,199885.0
2016-04-15 10:10:00,41.25,41.26,41.15,41.18,251566.0,29.5491,29.5563,29.4775,29.4989,251566.0
2016-04-15 10:20:00,41.18,41.29,41.16,41.26,149356.0,29.4989,29.5777,29.4846,29.5563,149356.0
2016-04-15 10:30:00,41.26,41.32,41.26,41.3,152417.0,29.5563,29.5992,29.5563,29.5849,152417.0
2016-04-15 10:40:00,41.3,41.31,41.21,41.22,109937.0,29.5849,29.5921,29.5204,29.5276,109937.0
2016-04-15 10:50:00,41.21,41.23,41.11,41.12,96447.0,29.5204,29.5348,29.4488,29.456,96447.0
2016-04-15 11:00:00,41.11,41.26,41.11,41.25,116301.0,29.4488,29.5563,29.4488,29.5491,116301.0
2016-04-15 11:10:00,41.25,41.28,41.24,41.26,76371.0,29.5491,29.5706,29.5419,29.5563,76371.0
2016-04-15 11:20:00,41.26,41.3,41.25,41.26,120596.0,29.5563,29.5849,29.5491,29.5563,120596.0
2016-04-15 11:30:00,41.26,41.28,41.23,41.27,90750.0,29.5563,29.5706,29.5348,29.5634,90750.0
2016-04-15 11:40:00,41.27,41.28,41.22,41.22,84869.0,29.5634,29.5706,29.5276,29.5276,84869.0
2016-04-15 11:50:00,41.22,41.26,41.21,41.24,124135.0,29.5276,29.5563,29.5204,29.5419,124135.0
2016-04-15 12:00:00,41.24,41.26,41.2,41.22,73154.0,29.5419,29.5563,29.5133,29.5276,73154.0
2016-04-15 12:10:00,41.21,41.27,41.21,41.25,51493.0,29.5204,29.5634,29.5204,29.5491,51493.0
2016-04-15 12:20:00,41.26,41.27,41.22,41.24,44794.0,29.5563,29.5634,29.5276,29.5419,44794.0
2016-04-15 12:30:00,41.24,41.25,41.15,41.16,50848.0,29.5419,29.5491,29.4775,29.4846,50848.0
2016-04-15 12:40:00,41.16,41.17,41.12,41.12,65414.0,29.4846,29.4918,29.456,29.456,65414.0
2016-04-15 12:50:00,41.12,41.13,41.1,41.11,64565.0,29.456,29.4631,29.4416,29.4488,64565.0
2016-04-15 13:00:00,41.12,41.13,41.09,41.09,49977.0,29.456,29.4631,29.4345,29.4345,49977.0
2016-04-15 13:10:00,41.09,41.14,41.08,41.11,112819.0,29.4345,29.4703,29.4273,29.4488,112819.0
2016-04-15 13:20:00,41.11,41.11,41.04,41.08,210173.0,29.4488,29.4488,29.3987,29.4273,210173.0
2016-04-15 13:30:00,41.08,41.1,41.06,41.07,95484.0,29.4273,29.4416,29.413,29.4201,95484.0
2016-04-15 13:40:00,41.07,41.07,41.04,41.05,72693.0,29.4201,29.4201,29.3987,29.4058,72693.0
2016-04-15 13:50:00,41.05,41.07,40.99,41.0,106995.0,29.4058,29.4201,29.3628,29.37,106995.0
2016-04-15 14:00:00,41.0,41.07,41.0,41.05,93216.0,29.37,29.4201,29.37,29.4058,93216.0
2016-04-15 14:10:00,41.06,41.06,40.95,40.96,163563.0,29.413,29.413,29.3342,29.3414,163563.0
2016-04-15 14:20:00,40.96,41.0,40.95,40.96,337621.0,29.3414,29.37,29.3342,29.3414,337621.0
2016-04-15 14:30:00,40.97,41.02,40.96,41.02,222208.0,29.3485,29.3843,29.3414,29.3843,222208.0
2016-04-15 14:40:00,41.02,41.02,40.98,41.02,102734.0,29.3843,29.3843,29.3557,29.3843,102734.0
2016-04-15 14:50:00,41.02,41.05,41.01,41.04,96405.0,29.3843,29.4058,29.3772,29.3987,96405.0
2016-04-15 15:00:00,41.04,41.05,41.02,41.03,100325.0,29.3987,29.4058,29.3843,29.3915,100325.0
2016-04-15 15:10:00,41.02,41.05,41.01,41.01,67393.0,29.3843,29.4058,29.3772,29.3772,67393.0
2016-04-15 15:20:00,41.02,41.07,41.01,41.05,109087.0,29.3843,29.4201,29.3772,29.4058,109087.0
2016-04-15 15:30:00,41.05,41.09,41.05,41.08,105607.0,29.4058,29.4345,29.4058,29.4273,105607.0
2016-04-15 15:40:00,41.08,41.09,41.03,41.04,179322.0,29.4273,29.4345,29.3915,29.3987,179322.0
2016-04-15 15:50:00,41.05,41.12,41.04,41.1,500760.0,29.4058,29.456,29.3987,29.4416,500760.0
2016-04-18 09:30:00,41.03,41.04,40.84,41.02,266198.0,29.3915,29.3987,29.2554,29.3843,266198.0
2016-04-18 09:40:00,41.03,41.18,41.02,41.18,135210.0,29.3915,29.4989,29.3843,29.4989,135210.0
2016-04-18 09:50:00,41.18,41.18,41.08,41.09,289078.0,29.4989,29.4989,29.4273,29.4345,289078.0
2016-04-18 10:00:00,41.09,41.2,41.08,41.09,354916.0,29.4345,29.5133,29.4273,29.4345,354916.0
2016-04-18 10:10:00,41.09,41.11,41.04,41.05,234822.0,29.4345,29.4488,29.3987,29.4058,234822.0
2016-04-18 10:20:00,41.04,41.11,41.04,41.08,176844.0,29.3987,29.4488,29.3987,29.4273,176844.0
2016-04-18 10:30:00,41.08,41.12,41.03,41.04,294740.0,29.4273,29.456,29.3915,29.3987,294740.0
2016-04-18 10:40:00,41.04,41.08,41.02,41.04,95739.0,29.3987,29.4273,29.3843,29.3987,95739.0
2016-04-18 10:50:00,41.05,41.1,41.04,41.1,145089.0,29.4058,29.4416,29.3987,29.4416,145089.0
2016-04-18 11:00:00,41.09,41.22,41.09,41.18,223365.0,29.4345,29.5276,29.4345,29.4989,223365.0
2016-04-18 11:10:00,41.18,41.23,41.15,41.22,218529.0,29.4989,29.5348,29.4775,29.5276,218529.0
2016-04-18 11:20:00,41.22,41.25,41.13,41.16,134766.0,29.5276,29.5491,29.4631,29.4846,134766.0
2016-04-18 11:30:00,41.16,41.21,41.14,41.16,105511.0,29.4846,29.5204,29.4703,29.4846,105511.0
2016-04-18 11:40:00,41.17,41.27,41.17,41.24,95764.0,29.4918,29.5634,29.4918,29.5419,95764.0
2016-04-18 11:50:00,41.25,41.3,41.24,41.25,100124.0,29.5491,29.5849,29.5419,29.5491,100124.0
2016-04-18 12:00:00,41.26,41.26,41.21,41.21,226138.0,29.5563,29.5563,29.5204,29.5204,226138.0
2016-04-18 12:10:00,41.22,41.26,41.2,41.23,89952.0,29.5276,29.5563,29.5133,29.5348,89952.0
2016-04-18 12:20:00,41.23,41.26,41.23,41.23,203536.0,29.5348,29.5563,29.5348,29.5348,203536.0
2016-04-18 12:30:00,41.23,41.28,41.23,41.23,76012.0,29.5348,29.5706,29.5348,29.5348,76012.0
2016-04-18 12:40:00,41.23,41.23,41.2,41.2,60096.0,29.5348,29.5348,29.5133,29.5133,60096.0
2016-04-18 12:50:00,41.19,41.23,41.17,41.19,60880.0,29.5061,29.5348,29.4918,29.5061,60880.0
2016-04-18 13:00:00,41.18,41.19,41.11,41.12,267653.0,29.4989,29.5061,29.4488,29.456,267653.0
2016-04-18 13:10:00,41.13,41.15,41.06,41.08,121951.0,29.4631,29.4775,29.413,29.4273,121951.0
2016-04-18 13:20:00,41.08,41.16,41.05,41.1,174417.0,29.4273,29.4846,29.4058,29.4416,174417.0
2016-04-18 13:30:00,41.1,41.13,41.06,41.08,80346.0,29.4416,29.4631,29.413,29.4273,80346.0
2016-04-18 13:40:00,41.08,41.15,41.05,41.08,86751.0,29.4273,29.4775,29.4058,29.4273,86751.0
2016-04-18 13:50:00,41.08,41.09,41.04,41.06,125592.0,29.4273,29.4345,29.3987,29.413,125592.0
2016-04-18 14:00:00,41.06,41.07,40.99,41.03,122090.0,29.413,29.4201,29.3628,29.3915,122090.0
2016-04-18 14:10:00,41.03,41.15,41.02,41.14,125816.0,29.3915,29.4775,29.3843,29.4703,125816.0
2016-04-18 14:20:00,41.14,41.16,41.09,41.09,100913.0,29.4703,29.4846,29.4345,29.4345,100913.0
2016-04-18 14:30:00,41.1,41.15,41.07,41.13,110925.0,29.4416,29.4775,29.4201,29.4631,110925.0
2016-04-18 14:40:00,41.13,41.19,41.12,41.19,105161.0,29.4631,29.5061,29.456,29.5061,105161.0
2016-04-18 14:50:00,41.2,41.21,41.13,41.16,97588.0,29.5133,29.5204,29.4631,29.4846,97588.0
2016-04-18 15:00:00,41.15,41.16,41.1,41.12,99825.0,29.4775,29.4846,29.4416,29.456,99825.0
2016-04-18 15:10:00,41.11,41.16,41.09,41.13,142020.0,29.4488,29.4846,29.4345,29.4631,142020.0
2016-04-18 15:20:00,41.14,41.15,41.1,41.12,122027.0,29.4703,29.4775,29.4416,29.456,122027.0
2016-04-18 15:30:00,41.12,41.15,41.1,41.1,268199.0,29.456,29.4775,29.4416,29.4416,268199.0
2016-04-18 15:40:00,41.11,41.14,41.1,41.1,377151.0,29.4488,29.4703,29.4416,29.4416,377151.0
2016-04-18 15:50:00,41.1,41.21,41.1,41.21,689947.0,29.4416,29.5204,29.4416,29.5204,689947.0
2016-04-19 09:30:00,41.48,41.49,41.39,41.43,281096.0,29.7138,29.721,29.6494,29.678,281096.0
2016-04-19 09:40:00,41.44,41.59,41.44,41.53,370713.0,29.6852,29.7926,29.6852,29.7497,370713.0
2016-04-19 09:50:00,41.53,41.68,41.47,41.68,323481.0,29.7497,29.8571,29.7067,29.8571,323481.0
2016-04-19 10:00:00,41.67,41.68,41.57,41.66,282184.0,29.85,29.8571,29.7783,29.8428,282184.0
2016-04-19 10:10:00,41.66,41.72,41.65,41.67,363184.0,29.8428,29.8858,29.8356,29.85,363184.0
2016-04-19 10:20:00,41.68,41.72,41.59,41.6,385008.0,29.8571,29.8858,29.7926,29.7998,385008.0
2016-04-19 10:30:00,41.6,41.62,41.54,41.56,252163.0,29.7998,29.8141,29.7568,29.7712,252163.0
2016-04-19 10:40:00,41.56,41.6,41.5,41.6,181911.0,29.7712,29.7998,29.7282,29.7998,181911.0
2016-04-19 10:50:00,41.6,41.68,41.58,41.66,195685.0,29.7998,29.8571,29.7855,29.8428,195685.0
2016-04-19 11:00:00,41.65,41.75,41.65,41.73,112842.0,29.8356,29.9073,29.8356,29.8929,112842.0
2016-04-19 11:10:00,41.74,41.77,41.69,41.72,105644.0,29.9001,29.9216,29.8643,29.8858,105644.0
2016-04-19 11:20:00,41.72,41.74,41.62,41.62,333723.0,29.8858,29.9001,29.8141,29.8141,333723.0
2016-04-19 11:30:00,41.63,41.68,41.61,41.62,413341.0,29.8213,29.8571,29.807,29.8141,413341.0
2016-04-19 11:40:00,41.62,41.68,41.61,41.65,204999.0,29.8141,29.8571,29.807,29.8356,204999.0
2016-04-19 11:50:00,41.64,41.64,41.52,41.53,266260.0,29.8285,29.8285,29.7425,29.7497,266260.0
2016-04-19 12:00:00,41.53,41.6,41.51,41.52,291499.0,29.7497,29.7998,29.7353,29.7425,291499.0
2016-04-19 12:10:00,41.52,41.55,41.48,41.52,129329.0,29.7425,29.764,29.7138,29.7425,129329.0
2016-04-19 12:20:00,41.52,41.59,41.51,41.58,113080.0,29.7425,29.7926,29.7353,29.7855,113080.0
2016-04-19 12:30:00,41.58,41.61,41.55,41.61,119937.0,29.7855,29.807,29.764,29.807,119937.0
2016-04-19 12:40:00,41.6,41.61,41.56,41.59,109720.0,29.7998,29.807,29.7712,29.7926,109720.0
2016-04-19 12:50:00,41.59,41.61,41.57,41.6,185029.0,29.7926,29.807,29.7783,29.7998,185029.0
2016-04-19 13:00:00,41.6,41.68,41.59,41.65,175430.0,29.7998,29.8571,29.7926,29.8356,175430.0
2016-04-19 13:10:00,41.64,41.67,41.62,41.65,180833.0,29.8285,29.85,29.8141,29.8356,180833.0
2016-04-19 13:20:00,41.65,41.67,41.6,41.66,166141.0,29.8356,29.85,29.7998,29.8428,166141.0
2016-04-19 13:30:00,41.65,41.73,41.64,41.71,333736.0,29.8356,29.8929,29.8285,29.8786,333736.0
2016-04-19 13:40:00,41.71,41.75,41.7,41.75,147806.0,29.8786,29.9073,29.8714,29.9073,147806.0
2016-04-19 13:50:00,41.75,41.77,41.73,41.77,126539.0,29.9073,29.9216,29.8929,29.9216,126539.0
2016-04-19 14:00:00,41.77,41.82,41.76,41.81,165766.0,29.9216,29.9574,29.9144,29.9502,165766.0
2016-04-19 14:10:00,41.82,41.83,41.78,41.81,210185.0,29.9574,29.9646,29.9288,29.9502,210185.0
2016-04-19 14:20:00,41.8,41.83,41.77,41.78,176907.0,29.9431,29.9646,29.9216,29.9288,176907.0
2016-04-19 14:30:00,41.78,41.86,41.78,41.86,128099.0,29.9288,29.9861,29.9288,29.9861,128099.0
2016-04-19 14:40:00,41.86,41.87,41.8,41.86,144435.0,29.9861,29.9932,29.9431,29.9861,144435.0
2016-04-19 14:50:00,41.86,41.89,41.81,41.81,280337.0,29.9861,30.0075,29.9502,29.9502,280337.0
2016-04-19 15:00:00,41.81,41.86,41.8,41.86,552819.0,29.9502,29.9861,29.9431,29.9861,552819.0
2016-04-19 15:10:00,41.85,41.91,41.85,41.86,510915.0,29.9789,30.0219,29.9789,29.9861,510915.0
2016-04-19 15:20:00,41.87,41.93,41.86,41.89,279157.0,29.9932,30.0362,29.9861,30.0075,279157.0
2016-04-19 15:30:00,41.89,41.91,41.85,41.86,292389.0,30.0075,30.0219,29.9789,29.9861,292389.0
2016-04-19 15:40:00,41.85,41.86,41.79,41.84,455710.0,29.9789,29.9861,29.9359,29.9717,455710.0
2016-04-19 15:50:00,41.84,41.91,41.81,41.9,793130.0,29.9717,30.0219,29.9502,30.0147,793130.0
2016-04-20 09:30:00,41.96,42.12,41.79,42.03,636269.0,30.0577,30.1723,29.9359,30.1078,636269.0
2016-04-20 09:40:00,42.04,42.45,42.03,42.38,557476.0,30.115,30.4087,30.1078,30.3586,557476.0
2016-04-20 09:50:00,42.38,42.43,42.22,42.43,248936.0,30.3586,30.3944,30.2439,30.3944,248936.0
2016-04-20 10:00:00,42.42,42.49,42.39,42.45,343729.0,30.3872,30.4374,30.3657,30.4087,343729.0
2016-04-20 10:10:00,42.46,42.62,42.44,42.58,341000.0,30.4159,30.5305,30.4015,30.5018,341000.0
2016-04-20 10:20:00,42.58,42.59,42.56,42.56,125686.0,30.5018,30.509,30.4875,30.4875,125686.0
2016-04-20 10:30:00,42.56,42.61,42.44,42.44,217214.0,30.4875,30.5233,30.4015,30.4015,217214.0
2016-04-20 10:40:00,42.44,42.53,42.41,42.53,121459.0,30.4015,30.466,30.38,30.466,121459.0
2016-04-20 10:50:00,42.52,42.64,42.51,42.63,177853.0,30.4588,30.5448,30.4517,30.5376,177853.0
2016-04-20 11:00:00,42.62,42.63,42.51,42.55,163516.0,30.5305,30.5376,30.4517,30.4803,163516.0
2016-04-20 11:10:00,42.55,42.58,42.46,42.49,206852.0,30.4803,30.5018,30.4159,30.4374,206852.0
2016-04-20 11:20:00,42.49,42.52,42.47,42.51,153305.0,30.4374,30.4588,30.423,30.4517,153305.0
2016-04-20 11:30:00,42.51,42.55,42.46,42.49,116439.0,30.4517,30.4803,30.4159,30.4374,116439.0
2016-04-20 11:40:00,42.48,42.51,42.45,42.48,89891.0,30.4302,30.4517,30.4087,30.4302,89891.0
2016-04-20 11:50:00,42.48,42.49,42.46,42.48,61797.0,30.4302,30.4374,30.4159,30.4302,61797.0
2016-04-20 12:00:00,42.48,42.5,42.45,42.46,216553.0,30.4302,30.4445,30.4087,30.4159,216553.0
2016-04-20 12:10:00,42.47,42.47,42.35,42.36,58394.0,30.423,30.423,30.3371,30.3442,58394.0
2016-04-20 12:20:00,42.36,42.47,42.35,42.46,140048.0,30.3442,30.423,30.3371,30.4159,140048.0
2016-04-20 12:30:00,42.46,42.46,42.4,42.41,109517.0,30.4159,30.4159,30.3729,30.38,109517.0
2016-04-20 12:40:00,42.41,42.49,42.41,42.49,375756.0,30.38,30.4374,30.38,30.4374,375756.0
2016-04-20 12:50:00,42.48,42.5,42.44,42.45,165909.0,30.4302,30.4445,30.4015,30.4087,165909.0
2016-04-20 13:00:00,42.47,42.48,42.43,42.48,88020.0,30.423,30.4302,30.3944,30.4302,88020.0
2016-04-20 13:10:00,42.48,42.53,42.45,42.51,91702.0,30.4302,30.466,30.4087,30.4517,91702.0
2016-04-20 13:20:00,42.51,42.57,42.5,42.56,112240.0,30.4517,30.4947,30.4445,30.4875,112240.0
2016-04-20 13:30:00,42.55,42.56,42.51,42.55,103383.0,30.4803,30.4875,30.4517,30.4803,103383.0
2016-04-20 13:40:00,42.55,42.56,42.49,42.55,122295.0,30.4803,30.4875,30.4374,30.4803,122295.0
2016-04-20 13:50:00,42.55,42.66,42.55,42.57,126092.0,30.4803,30.5591,30.4803,30.4947,126092.0
2016-04-20 14:00:00,42.57,42.61,42.54,42.59,170447.0,30.4947,30.5233,30.4732,30.509,170447.0
2016-04-20 14:10:00,42.6,42.74,42.58,42.72,160470.0,30.5162,30.6164,30.5018,30.6021,160470.0
2016-04-20 14:20:00,42.72,42.74,42.69,42.71,147292.0,30.6021,30.6164,30.5806,30.5949,147292.0
2016-04-20 14:30:00,42.71,42.78,42.7,42.77,121236.0,30.5949,30.6451,30.5878,30.6379,121236.0
2016-04-20 14:40:00,42.77,42.82,42.76,42.82,82352.0,30.6379,30.6737,30.6308,30.6737,82352.0
2016-04-20 14:50:00,42.81,42.89,42.81,42.87,186363.0,30.6666,30.7239,30.6666,30.7096,186363.0
2016-04-20 15:00:00,42.87,42.88,42.82,42.84,128635.0,30.7096,30.7167,30.6737,30.6881,128635.0
2016-04-20 15:10:00,42.84,42.9,42.8,42.9,326124.0,30.6881,30.7311,30.6594,30.7311,326124.0
2016-04-20 15:20:00,42.9,42.94,42.84,42.85,294247.0,30.7311,30.7597,30.6881,30.6952,294247.0
2016-04-20 15:30:00,42.86,42.86,42.74,42.75,242163.0,30.7024,30.7024,30.6164,30.6236,242163.0
2016-04-20 15:40:00,42.76,42.81,42.68,42.8,307651.0,30.6308,30.6666,30.5735,30.6594,307651.0
2016-04-20 15:50:00,42.79,42.79,42.7,42.74,814784.0,30.6523,30.6523,30.5878,30.6164,814784.0
2016-04-21 09:30:00,42.64,42.79,42.47,42.5,778886.0,30.5448,30.6523,30.423,30.4445,778886.0
2016-04-21 09:40:00,42.5,42.6,42.47,42.59,344488.0,30.4445,30.5162,30.423,30.509,344488.0
2016-04-21 09:50:00,42.59,42.71,42.52,42.69,349441.0,30.509,30.5949,30.4588,30.5806,349441.0
2016-04-21 10:00:00,42.68,42.7,42.53,42.61,334571.0,30.5735,30.5878,30.466,30.5233,334571.0
2016-04-21 10:10:00,42.61,42.72,42.57,42.66,291442.0,30.5233,30.6021,30.4947,30.5591,291442.0
2016-04-21 10:20:00,42.66,42.8,42.63,42.71,166074.0,30.5591,30.6594,30.5376,30.5949,166074.0
2016-04-21 10:30:00,42.71,42.71,42.59,42.66,267270.0,30.5949,30.5949,30.509,30.5591,267270.0
2016-04-21 10:40:00,42.66,42.67,42.5,42.6,245762.0,30.5591,30.5663,30.4445,30.5162,245762.0
2016-04-21 10:50:00,42.6,42.65,42.51,42.58,144746.0,30.5162,30.552,30.4517,30.5018,144746.0
2016-04-21 11:00:00,42.58,42.63,42.52,42.58,198499.0,30.5018,30.5376,30.4588,30.5018,198499.0
2016-04-21 11:10:00,42.59,42.62,42.54,42.57,180741.0,30.509,30.5305,30.4732,30.4947,180741.0
2016-04-21 11:20:00,42.58,42.58,42.51,42.55,244226.0,30.5018,30.5018,30.4517,30.4803,244226.0
2016-04-21 11:30:00,42.55,42.55,42.48,42.51,215401.0,30.4803,30.4803,30.4302,30.4517,215401.0
2016-04-21 11:40:00,42.51,42.55,42.45,42.45,153369.0,30.4517,30.4803,30.4087,30.4087,153369.0
2016-04-21 11:50:00,42.46,42.57,42.44,42.51,224960.0,30.4159,30.4947,30.4015,30.4517,224960.0
2016-04-21 12:00:00,42.51,42.53,42.43,42.5,182816.0,30.4517,30.466,30.3944,30.4445,182816.0
2016-04-21 12:10:00,42.51,42.57,42.49,42.57,89538.0,30.4517,30.4947,30.4374,30.4947,89538.0
2016-04-21 12:20:00,42.56,42.62,42.56,42.62,90163.0,30.4875,30.5305,30.4875,30.5305,90163.0
2016-04-21 12:30:00,42.61,42.62,42.51,42.58,273425.0,30.5233,30.5305,30.4517,30.5018,273425.0
2016-04-21 12:40:00,42.59,42.62,42.54,42.54,172044.0,30.509,30.5305,30.4732,30.4732,172044.0
2016-04-21 12:50:00,42.54,42.59,42.52,42.53,105771.0,30.4732,30.509,30.4588,30.466,105771.0
2016-04-21 13:00:00,42.53,42.59,42.51,42.57,120423.0,30.466,30.509,30.4517,30.4947,120423.0
2016-04-21 13:10:00,42.57,42.61,42.55,42.58,108223.0,30.4947,30.5233,30.4803,30.5018,108223.0
2016-04-21 13:20:00,42.58,42.61,42.57,42.57,87478.0,30.5018,30.5233,30.4947,30.4947,87478.0
2016-04-21 13:30:00,42.57,42.57,42.49,42.53,126659.0,30.4947,30.4947,30.4374,30.466,126659.0
2016-04-21 13:40:00,42.54,42.57,42.52,42.55,100530.0,30.4732,30.4947,30.4588,30.4803,100530.0
2016-04-21 13:50:00,42.56,42.56,42.47,42.47,129310.0,30.4875,30.4875,30.423,30.423,129310.0
2016-04-21 14:00:00,42.48,42.52,42.45,42.45,118009.0,30.4302,30.4588,30.4087,30.4087,118009.0
2016-04-21 14:10:00,42.45,42.52,42.4,42.52,151478.0,30.4087,30.4588,30.3729,30.4588,151478.0
2016-04-21 14:20:00,42.51,42.57,42.5,42.56,165361.0,30.4517,30.4947,30.4445,30.4875,165361.0
2016-04-21 14:30:00,42.56,42.58,42.5,42.5,229056.0,30.4875,30.5018,30.4445,30.4445,229056.0
2016-04-21 14:40:00,42.5,42.56,42.45,42.55,130816.0,30.4445,30.4875,30.4087,30.4803,130816.0
2016-04-21 14:50:00,42.56,42.58,42.5,42.56,129561.0,30.4875,30.5018,30.4445,30.4875,129561.0
2016-04-21 15:00:00,42.56,42.59,42.52,42.52,101245.0,30.4875,30.509,30.4588,30.4588,101245.0
2016-04-21 15:10:00,42.53,42.57,42.46,42.46,175329.0,30.466,30.4947,30.4159,30.4159,175329.0
2016-04-21 15:20:00,42.47,42.5,42.44,42.49,347101.0,30.423,30.4445,30.4015,30.4374,347101.0
2016-04-21 15:30:00,42.5,42.57,42.49,42.53,304489.0,30.4445,30.4947,30.4374,30.466,304489.0
2016-04-21 15:40:00,42.54,42.61,42.52,42.58,335835.0,30.4732,30.5233,30.4588,30.5018,335835.0
2016-04-21 15:50:00,42.58,42.61,42.55,42.57,655517.0,30.5018,30.5233,30.4803,30.4947,655517.0
2016-04-22 09:30:00,42.7,42.94,42.61,42.92,419368.0,30.5878,30.7597,30.5233,30.7454,419368.0
2016-04-22 09:40:00,42.93,43.0,42.9,42.98,326553.0,30.7525,30.8027,30.7311,30.7884,326553.0
2016-04-22 09:50:00,42.98,43.07,42.96,43.06,350897.0,30.7884,30.8528,30.774,30.8457,350897.0
2016-04-22 10:00:00,43.06,43.1,43.03,43.04,184026.0,30.8457,30.8743,30.8242,30.8313,184026.0
2016-04-22 10:10:00,43.04,43.15,43.03,43.09,169288.0,30.8313,30.9101,30.8242,30.8672,169288.0
2016-04-22 10:20:00,43.1,43.11,43.02,43.09,201968.0,30.8743,30.8815,30.817,30.8672,201968.0
2016-04-22 10:30:00,43.09,43.15,43.06,43.07,301354.0,30.8672,30.9101,30.8457,30.8528,301354.0
2016-04-22 10:40:00,43.07,43.1,42.98,43.0,303229.0,30.8528,30.8743,30.7884,30.8027,303229.0
2016-04-22 10:50:00,42.99,43.14,42.99,43.1,238485.0,30.7955,30.903,30.7955,30.8743,238485.0
2016-04-22 11:00:00,43.09,43.17,43.06,43.17,203305.0,30.8672,30.9245,30.8457,30.9245,203305.0
2016-04-22 11:10:00,43.16,43.21,43.14,43.18,155320.0,30.9173,30.9531,30.903,30.9316,155320.0
2016-04-22 11:20:00,43.18,43.24,43.18,43.23,168644.0,30.9316,30.9746,30.9316,30.9674,168644.0
2016-04-22 11:30:00,43.24,43.25,43.15,43.16,248627.0,30.9746,30.9818,30.9101,30.9173,248627.0
2016-04-22 11:40:00,43.17,43.24,43.14,43.16,153113.0,30.9245,30.9746,30.903,30.9173,153113.0
2016-04-22 11:50:00,43.16,43.21,43.12,43.21,114239.0,30.9173,30.9531,30.8886,30.9531,114239.0
2016-04-22 12:00:00,43.22,43.22,43.15,43.18,131610.0,30.9603,30.9603,30.9101,30.9316,131610.0
2016-04-22 12:10:00,43.18,43.24,43.18,43.19,206633.0,30.9316,30.9746,30.9316,30.9388,206633.0
2016-04-22 12:20:00,43.19,43.21,43.14,43.18,323569.0,30.9388,30.9531,30.903,30.9316,323569.0
2016-04-22 12:30:00,43.18,43.22,43.16,43.19,84251.0,30.9316,30.9603,30.9173,30.9388,84251.0
2016-04-22 12:40:00,43.19,43.2,43.13,43.17,136875.0,30.9388,30.946,30.8958,30.9245,136875.0
2016-04-22 12:50:00,43.18,43.25,43.15,43.25,95224.0,30.9316,30.9818,30.9101,30.9818,95224.0
2016-04-22 13:00:00,43.23,43.25,43.21,43.23,96177.0,30.9674,30.9818,30.9531,30.9674,96177.0
2016-04-22 13:10:00,43.24,43.28,43.23,43.27,110095.0,30.9746,31.0033,30.9674,30.9961,110095.0
2016-04-22 13:20:00,43.27,43.29,43.25,43.26,163353.0,30.9961,31.0104,30.9818,30.9889,163353.0
2016-04-22 13:30:00,43.26,43.32,43.23,43.31,140657.0,30.9889,31.0319,30.9674,31.0248,140657.0
2016-04-22 13:40:00,43.32,43.4,43.3,43.35,137854.0,31.0319,31.0892,31.0176,31.0534,137854.0
2016-04-22 13:50:00,43.35,43.38,43.32,43.38,115491.0,31.0534,31.0749,31.0319,31.0749,115491.0
2016-04-22 14:00:00,43.38,43.38,43.33,43.36,166479.0,31.0749,31.0749,31.0391,31.0606,166479.0
2016-04-22 14:10:00,43.35,43.38,43.32,43.38,133102.0,31.0534,31.0749,31.0319,31.0749,133102.0
2016-04-22 14:20:00,43.37,43.43,43.36,43.41,124709.0,31.0677,31.1107,31.0606,31.0964,124709.0
2016-04-22 14:30:00,43.41,43.41,43.34,43.34,491066.0,31.0964,31.0964,31.0462,31.0462,491066.0
2016-04-22 14:40:00,43.34,43.4,43.32,43.37,200987.0,31.0462,31.0892,31.0319,31.0677,200987.0
2016-04-22 14:50:00,43.38,43.38,43.34,43.36,161650.0,31.0749,31.0749,31.0462,31.0606,161650.0
2016-04-22 15:00:00,43.36,43.38,43.31,43.32,137236.0,31.0606,31.0749,31.0248,31.0319,137236.0
2016-04-22 15:10:00,43.32,43.34,43.28,43.3,168168.0,31.0319,31.0462,31.0033,31.0176,168168.0
2016-04-22 15:20:00,43.3,43.34,43.27,43.33,204986.0,31.0176,31.0462,30.9961,31.0391,204986.0
2016-04-22 15:30:00,43.33,43.34,43.32,43.33,183310.0,31.0391,31.0462,31.0319,31.0391,183310.0
2016-04-22 15:40:00,43.33,43.38,43.32,43.37,370534.0,31.0391,31.0749,31.0319,31.0677,370534.0
2016-04-22 15:50:00,43.37,43.37,43.29,43.31,582147.0,31.0677,31.0677,31.0104,31.0248,582147.0
2016-04-25 09:30:00,43.03,43.17,42.93,43.12,329407.0,30.8242,30.9245,30.7525,30.8886,329407.0
2016-04-25 09:40:00,43.12,43.12,42.87,42.92,229936.0,30.8886,30.8886,30.7096,30.7454,229936.0
2016-04-25 09:50:00,42.92,43.1,42.9,43.07,190757.0,30.7454,30.8743,30.7311,30.8528,190757.0
2016-04-25 10:00:00,43.06,43.07,42.88,42.93,181304.0,30.8457,30.8528,30.7167,30.7525,181304.0
2016-04-25 10:10:00,42.92,42.95,42.82,42.87,181605.0,30.7454,30.7669,30.6737,30.7096,181605.0
2016-04-25 10:20:00,42.86,42.91,42.76,42.82,364256.0,30.7024,30.7382,30.6308,30.6737,364256.0
2016-04-25 10:30:00,42.82,42.9,42.77,42.89,308300.0,30.6737,30.7311,30.6379,30.7239,308300.0
2016-04-25 10:40:00,42.9,42.98,42.85,42.88,221591.0,30.7311,30.7884,30.6952,30.7167,221591.0
2016-04-25 10:50:00,42.89,42.95,42.84,42.92,167748.0,30.7239,30.7669,30.6881,30.7454,167748.0
2016-04-25 11:00:00,42.92,42.96,42.86,42.86,141530.0,30.7454,30.774,30.7024,30.7024,141530.0
2016-04-25 11:10:00,42.87,42.92,42.82,42.89,171059.0,30.7096,30.7454,30.6737,30.7239,171059.0
2016-04-25 11:20:00,42.9,42.95,42.88,42.94,154586.0,30.7311,30.7669,30.7167,30.7597,154586.0
2016-04-25 11:30:00,42.93,42.94,42.81,42.83,153545.0,30.7525,30.7597,30.6666,30.6809,153545.0
2016-04-25 11:40:00,42.83,42.89,42.82,42.89,178972.0,30.6809,30.7239,30.6737,30.7239,178972.0
2016-04-25 11:50:00,42.89,42.96,42.87,42.96,178081.0,30.7239,30.774,30.7096,30.774,178081.0
2016-04-25 12:00:00,42.96,42.99,42.91,42.91,151064.0,30.774,30.7955,30.7382,30.7382,151064.0
2016-04-25 12:10:00,42.91,42.94,42.89,42.94,141136.0,30.7382,30.7597,30.7239,30.7597,141136.0
2016-04-25 12:20:00,42.94,42.99,42.93,42.99,116573.0,30.7597,30.7955,30.7525,30.7955,116573.0
2016-04-25 12:30:00,42.99,43.01,42.96,43.0,114932.0,30.7955,30.8099,30.774,30.8027,114932.0
2016-04-25 12:40:00,42.99,43.03,42.98,43.03,104688.0,30.7955,30.8242,30.7884,30.8242,104688.0
2016-04-25 12:50:00,43.03,43.18,43.03,43.14,318390.0,30.8242,30.9316,30.8242,30.903,318390.0
2016-04-25 13:00:00,43.15,43.16,43.06,43.06,187910.0,30.9101,30.9173,30.8457,30.8457,187910.0
2016-04-25 13:10:00,43.06,43.16,43.06,43.13,200120.0,30.8457,30.9173,30.8457,30.8958,200120.0
2016-04-25 13:20:00,43.12,43.13,43.08,43.12,93894.0,30.8886,30.8958,30.86,30.8886,93894.0
2016-04-25 13:30:00,43.12,43.12,43.01,43.04,114791.0,30.8886,30.8886,30.8099,30.8313,114791.0
2016-04-25 13:40:00,43.04,43.09,43.02,43.03,125335.0,30.8313,30.8672,30.817,30.8242,125335.0
2016-04-25 13:50:00,43.04,43.09,43.04,43.05,85692.0,30.8313,30.8672,30.8313,30.8385,85692.0
2016-04-25 14:00:00,43.05,43.09,42.96,42.97,135502.0,30.8385,30.8672,30.774,30.7812,135502.0
2016-04-25 14:10:00,42.97,42.98,42.91,42.97,144464.0,30.7812,30.7884,30.7382,30.7812,144464.0
2016-04-25 14:20:00,42.96,42.99,42.94,42.98,150402.0,30.774,30.7955,30.7597,30.7884,150402.0
2016-04-25 14:30:00,42.98,42.99,42.94,42.94,111846.0,30.7884,30.7955,30.7597,30.7597,111846.0
2016-04-25 14:40:00,42.94,42.97,42.93,42.94,100529.0,30.7597,30.7812,30.7525,30.7597,100529.0
2016-04-25 14:50:00,42.95,43.01,42.91,43.0,138219.0,30.7669,30.8099,30.7382,30.8027,138219.0
2016-04-25 15:00:00,43.01,43.01,42.94,42.96,132940.0,30.8099,30.8099,30.7597,30.774,132940.0
2016-04-25 15:10:00,42.95,42.98,42.93,42.98,223779.0,30.7669,30.7884,30.7525,30.7884,223779.0
2016-04-25 15:20:00,42.98,43.02,42.96,43.01,174910.0,30.7884,30.817,30.774,30.8099,174910.0
2016-04-25 15:30:00,43.01,43.04,43.0,43.04,313333.0,30.8099,30.8313,30.8027,30.8313,313333.0
2016-04-25 15:40:00,43.04,43.06,43.01,43.01,208007.0,30.8313,30.8457,30.8099,30.8099,208007.0
2016-04-25 15:50:00,43.02,43.06,42.97,43.05,602009.0,30.817,30.8457,30.7812,30.8385,602009.0
2016-04-26 09:30:00,43.08,43.14,42.91,42.96,429201.0,30.86,30.903,30.7382,30.774,429201.0
2016-04-26 09:40:00,42.96,43.07,42.91,43.07,341459.0,30.774,30.8528,30.7382,30.8528,341459.0
2016-04-26 09:50:00,43.07,43.28,43.0,43.26,328467.0,30.8528,31.0033,30.8027,30.9889,328467.0
2016-04-26 10:00:00,43.26,43.27,43.16,43.24,390240.0,30.9889,30.9961,30.9173,30.9746,390240.0
2016-04-26 10:10:00,43.24,43.27,43.2,43.24,224528.0,30.9746,30.9961,30.946,30.9746,224528.0
2016-04-26 10:20:00,43.24,43.31,43.15,43.17,159668.0,30.9746,31.0248,30.9101,30.9245,159668.0
2016-04-26 10:30:00,43.17,43.21,43.14,43.15,116599.0,30.9245,30.9531,30.903,30.9101,116599.0
2016-04-26 10:40:00,43.16,43.29,43.15,43.27,99966.0,30.9173,31.0104,30.9101,30.9961,99966.0
2016-04-26 10:50:00,43.28,43.28,43.18,43.18,161026.0,31.0033,31.0033,30.9316,30.9316,161026.0
2016-04-26 11:00:00,43.17,43.26,43.17,43.23,180718.0,30.9245,30.9889,30.9245,30.9674,180718.0
2016-04-26 11:10:00,43.23,43.29,43.22,43.26,139900.0,30.9674,31.0104,30.9603,30.9889,139900.0
2016-04-26 11:20:00,43.27,43.32,43.24,43.29,271798.0,30.9961,31.0319,30.9746,31.0104,271798.0
2016-04-26 11:30:00,43.29,43.31,43.24,43.26,131732.0,31.0104,31.0248,30.9746,30.9889,131732.0
2016-04-26 11:40:00,43.25,43.31,43.23,43.31,103885.0,30.9818,31.0248,30.9674,31.0248,103885.0
2016-04-26 11:50:00,43.32,43.4,43.31,43.4,134899.0,31.0319,31.0892,31.0248,31.0892,134899.0
2016-04-26 12:00:00,43.4,43.43,43.35,43.38,128767.0,31.0892,31.1107,31.0534,31.0749,128767.0
2016-04-26 12:10:00,43.39,43.43,43.37,43.41,73891.0,31.0821,31.1107,31.0677,31.0964,73891.0
2016-04-26 12:20:00,43.41,43.44,43.39,43.41,85375.0,31.0964,31.1179,31.0821,31.0964,85375.0
2016-04-26 12:30:00,43.41,43.42,43.36,43.37,107188.0,31.0964,31.1036,31.0606,31.0677,107188.0
2016-04-26 12:40:00,43.36,43.45,43.36,43.42,58261.0,31.0606,31.125,31.0606,31.1036,58261.0
2016-04-26 12:50:00,43.43,43.44,43.41,43.43,83502.0,31.1107,31.1179,31.0964,31.1107,83502.0
2016-04-26 13:00:00,43.44,43.44,43.38,43.4,88952.0,31.1179,31.1179,31.0749,31.0892,88952.0
2016-04-26 13:10:00,43.39,43.41,43.37,43.4,63157.0,31.0821,31.0964,31.0677,31.0892,63157.0
2016-04-26 13:20:00,43.4,43.41,43.35,43.36,74294.0,31.0892,31.0964,31.0534,31.0606,74294.0
2016-04-26 13:30:00,43.37,43.4,43.3,43.31,147955.0,31.0677,31.0892,31.0176,31.0248,147955.0
2016-04-26 13:40:00,43.31,43.34,43.25,43.32,93758.0,31.0248,31.0462,30.9818,31.0319,93758.0
2016-04-26 13:50:00,43.31,43.36,43.29,43.34,141737.0,31.0248,31.0606,31.0104,31.0462,141737.0
2016-04-26 14:00:00,43.35,43.4,43.35,43.38,111815.0,31.0534,31.0892,31.0534,31.0749,111815.0
2016-04-26 14:10:00,43.38,43.42,43.35,43.41,109103.0,31.0749,31.1036,31.0534,31.0964,109103.0
2016-04-26 14:20:00,43.41,43.49,43.41,43.47,273123.0,31.0964,31.1537,31.0964,31.1394,273123.0
2016-04-26 14:30:00,43.46,43.48,43.42,43.44,151590.0,31.1322,31.1465,31.1036,31.1179,151590.0
2016-04-26 14:40:00,43.44,43.44,43.39,43.43,196442.0,31.1179,31.1179,31.0821,31.1107,196442.0
2016-04-26 14:50:00,43.42,43.44,43.37,43.44,111056.0,31.1036,31.1179,31.0677,31.1179,111056.0
2016-04-26 15:00:00,43.44,43.47,43.4,43.41,129628.0,31.1179,31.1394,31.0892,31.0964,129628.0
2016-04-26 15:10:00,43.41,43.43,43.36,43.38,203480.0,31.0964,31.1107,31.0606,31.0749,203480.0
2016-04-26 15:20:00,43.38,43.38,43.32,43.36,119669.0,31.0749,31.0749,31.0319,31.0606,119669.0
2016-04-26 15:30:00,43.36,43.4,43.34,43.36,220299.0,31.0606,31.0892,31.0462,31.0606,220299.0
2016-04-26 15:40:00,43.36,43.41,43.35,43.37,269200.0,31.0606,31.0964,31.0534,31.0677,269200.0
2016-04-26 15:50:00,43.38,43.4,43.33,43.37,515024.0,31.0749,31.0892,31.0391,31.0677,515024.0
2016-04-27 09:30:00,43.38,43.52,43.27,43.5,253937.0,31.0749,31.1752,30.9961,31.1609,253937.0
2016-04-27 09:40:00,43.5,43.58,43.41,43.43,172230.0,31.1609,31.2182,31.0964,31.1107,172230.0
2016-04-27 09:50:00,43.44,43.51,43.41,43.51,147446.0,31.1179,31.168,31.0964,31.168,147446.0
2016-04-27 10:00:00,43.51,43.53,43.34,43.36,174537.0,31.168,31.1823,31.0462,31.0606,174537.0
2016-04-27 10:10:00,43.36,43.38,43.28,43.37,163346.0,31.0606,31.0749,31.0033,31.0677,163346.0
2016-04-27 10:20:00,43.37,43.46,43.37,43.43,96486.0,31.0677,31.1322,31.0677,31.1107,96486.0
2016-04-27 10:30:00,43.43,43.48,43.35,43.4,171934.0,31.1107,31.1465,31.0534,31.0892,171934.0
2016-04-27 10:40:00,43.4,43.41,43.33,43.35,141127.0,31.0892,31.0964,31.0391,31.0534,141127.0
2016-04-27 10:50:00,43.35,43.38,43.27,43.29,119328.0,31.0534,31.0749,30.9961,31.0104,119328.0
2016-04-27 11:00:00,43.28,43.41,43.26,43.38,199109.0,31.0033,31.0964,30.9889,31.0749,199109.0
2016-04-27 11:10:00,43.38,43.46,43.38,43.39,178410.0,31.0749,31.1322,31.0749,31.0821,178410.0
2016-04-27 11:20:00,43.39,43.42,43.36,43.41,147795.0,31.0821,31.1036,31.0606,31.0964,147795.0
2016-04-27 11:30:00,43.41,43.47,43.38,43.44,205548.0,31.0964,31.1394,31.0749,31.1179,205548.0
2016-04-27 11:40:00,43.44,43.45,43.39,43.39,168167.0,31.1179,31.125,31.0821,31.0821,168167.0
2016-04-27 11:50:00,43.4,43.44,43.37,43.4,202955.0,31.0892,31.1179,31.0677,31.0892,202955.0
2016-04-27 12:00:00,43.41,43.41,43.36,43.38,105205.0,31.0964,31.0964,31.0606,31.0749,105205.0
2016-04-27 12:10:00,43.37,43.4,43.32,43.4,299197.0,31.0677,31.0892,31.0319,31.0892,299197.0
2016-04-27 12:20:00,43.4,43.41,43.32,43.32,292698.0,31.0892,31.0964,31.0319,31.0319,292698.0
2016-04-27 12:30:00,43.33,43.37,43.29,43.36,196275.0,31.0391,31.0677,31.0104,31.0606,196275.0
2016-04-27 12:40:00,43.36,43.36,43.31,43.35,138784.0,31.0606,31.0606,31.0248,31.0534,138784.0
2016-04-27 12:50:00,43.34,43.4,43.33,43.4,85701.0,31.0462,31.0892,31.0391,31.0892,85701.0
2016-04-27 13:00:00,43.4,43.45,43.38,43.44,200283.0,31.0892,31.125,31.0749,31.1179,200283.0
2016-04-27 13:10:00,43.45,43.51,43.43,43.5,154428.0,31.125,31.168,31.1107,31.1609,154428.0
2016-04-27 13:20:00,43.5,43.57,43.47,43.57,296844.0,31.1609,31.211,31.1394,31.211,296844.0
2016-04-27 13:30:00,43.57,43.57,43.47,43.53,221547.0,31.211,31.211,31.1394,31.1823,221547.0
2016-04-27 13:40:00,43.54,43.58,43.5,43.58,171655.0,31.1895,31.2182,31.1609,31.2182,171655.0
2016-04-27 13:50:00,43.58,43.69,43.57,43.68,409102.0,31.2182,31.297,31.211,31.2898,409102.0
2016-04-27 14:00:00,43.67,43.94,43.66,43.83,908359.0,31.2826,31.476,31.2755,31.3973,908359.0
2016-04-27 14:10:00,43.84,43.86,43.69,43.71,436258.0,31.4044,31.4187,31.297,31.3113,436258.0
2016-04-27 14:20:00,43.71,43.72,43.56,43.57,280460.0,31.3113,31.3185,31.2038,31.211,280460.0
2016-04-27 14:30:00,43.56,43.59,43.42,43.43,194300.0,31.2038,31.2253,31.1036,31.1107,194300.0
2016-04-27 14:40:00,43.43,43.51,43.39,43.45,186477.0,31.1107,31.168,31.0821,31.125,186477.0
2016-04-27 14:50:00,43.46,43.52,43.44,43.47,235864.0,31.1322,31.1752,31.1179,31.1394,235864.0
2016-04-27 15:00:00,43.47,43.58,43.47,43.55,172203.0,31.1394,31.2182,31.1394,31.1967,172203.0
2016-04-27 15:10:00,43.55,43.64,43.51,43.62,160707.0,31.1967,31.2611,31.168,31.2468,160707.0
2016-04-27 15:20:00,43.63,43.66,43.55,43.59,171896.0,31.254,31.2755,31.1967,31.2253,171896.0
2016-04-27 15:30:00,43.59,43.66,43.59,43.64,193472.0,31.2253,31.2755,31.2253,31.2611,193472.0
2016-04-27 15:40:00,43.64,43.69,43.62,43.66,280271.0,31.2611,31.297,31.2468,31.2755,280271.0
2016-04-27 15:50:00,43.66,43.67,43.53,43.55,478937.0,31.2755,31.2826,31.1823,31.1967,478937.0
2016-04-28 09:30:00,43.04,43.34,43.02,43.27,420928.0,30.8313,31.0462,30.817,30.9961,420928.0
2016-04-28 09:40:00,43.26,43.36,43.23,43.36,133200.0,30.9889,31.0606,30.9674,31.0606,133200.0
2016-04-28 09:50:00,43.37,43.47,43.36,43.43,127942.0,31.0677,31.1394,31.0606,31.1107,127942.0
2016-04-28 10:00:00,43.43,43.56,43.42,43.48,110230.0,31.1107,31.2038,31.1036,31.1465,110230.0
2016-04-28 10:10:00,43.48,43.5,43.34,43.36,111282.0,31.1465,31.1609,31.0462,31.0606,111282.0
2016-04-28 10:20:00,43.36,43.38,43.31,43.36,110293.0,31.0606,31.0749,31.0248,31.0606,110293.0
2016-04-28 10:30:00,43.36,43.43,43.31,43.43,150790.0,31.0606,31.1107,31.0248,31.1107,150790.0
2016-04-28 10:40:00,43.43,43.43,43.33,43.37,112818.0,31.1107,31.1107,31.0391,31.0677,112818.0
2016-04-28 10:50:00,43.37,43.43,43.29,43.43,155475.0,31.0677,31.1107,31.0104,31.1107,155475.0
2016-04-28 11:00:00,43.43,43.47,43.41,43.47,106155.0,31.1107,31.1394,31.0964,31.1394,106155.0
2016-04-28 11:10:00,43.47,43.49,43.43,43.46,113773.0,31.1394,31.1537,31.1107,31.1322,113773.0
2016-04-28 11:20:00,43.46,43.52,43.42,43.45,104233.0,31.1322,31.1752,31.1036,31.125,104233.0
2016-04-28 11:30:00,43.45,43.48,43.44,43.45,93713.0,31.125,31.1465,31.1179,31.125,93713.0
2016-04-28 11:40:00,43.45,43.46,43.39,43.4,80758.0,31.125,31.1322,31.0821,31.0892,80758.0
2016-04-28 11:50:00,43.4,43.42,43.32,43.33,79681.0,31.0892,31.1036,31.0319,31.0391,79681.0
2016-04-28 12:00:00,43.33,43.47,43.32,43.45,82525.0,31.0391,31.1394,31.0319,31.125,82525.0
2016-04-28 12:10:00,43.46,43.48,43.4,43.41,61899.0,31.1322,31.1465,31.0892,31.0964,61899.0
2016-04-28 12:20:00,43.41,43.49,43.4,43.47,103316.0,31.0964,31.1537,31.0892,31.1394,103316.0
2016-04-28 12:30:00,43.47,43.47,43.43,43.43,137376.0,31.1394,31.1394,31.1107,31.1107,137376.0
2016-04-28 12:40:00,43.43,43.51,43.42,43.48,74888.0,31.1107,31.168,31.1036,31.1465,74888.0
2016-04-28 12:50:00,43.48,43.54,43.46,43.51,71886.0,31.1465,31.1895,31.1322,31.168,71886.0
2016-04-28 13:00:00,43.52,43.52,43.4,43.41,71128.0,31.1752,31.1752,31.0892,31.0964,71128.0
2016-04-28 13:10:00,43.41,43.41,43.35,43.36,66337.0,31.0964,31.0964,31.0534,31.0606,66337.0
2016-04-28 13:20:00,43.35,43.43,43.34,43.41,115962.0,31.0534,31.1107,31.0462,31.0964,115962.0
2016-04-28 13:30:00,43.41,43.44,43.39,43.43,88016.0,31.0964,31.1179,31.0821,31.1107,88016.0
2016-04-28 13:40:00,43.42,43.44,43.39,43.42,62470.0,31.1036,31.1179,31.0821,31.1036,62470.0
2016-04-28 13:50:00,43.42,43.43,43.38,43.39,66660.0,31.1036,31.1107,31.0749,31.0821,66660.0
2016-04-28 14:00:00,43.39,43.44,43.38,43.41,100599.0,31.0821,31.1179,31.0749,31.0964,100599.0
2016-04-28 14:10:00,43.42,43.42,43.34,43.35,99125.0,31.1036,31.1036,31.0462,31.0534,99125.0
2016-04-28 14:20:00,43.34,43.37,43.33,43.36,111610.0,31.0462,31.0677,31.0391,31.0606,111610.0
2016-04-28 14:30:00,43.36,43.36,43.3,43.32,81875.0,31.0606,31.0606,31.0176,31.0319,81875.0
2016-04-28 14:40:00,43.32,43.37,43.31,43.33,66303.0,31.0319,31.0677,31.0248,31.0391,66303.0
2016-04-28 14:50:00,43.34,43.35,43.27,43.3,91789.0,31.0462,31.0534,30.9961,31.0176,91789.0
2016-04-28 15:00:00,43.3,43.31,43.27,43.27,112609.0,31.0176,31.0248,30.9961,30.9961,112609.0
2016-04-28 15:10:00,43.27,43.28,43.1,43.11,204559.0,30.9961,31.0033,30.8743,30.8815,204559.0
2016-04-28 15:20:00,43.11,43.13,42.93,42.93,258952.0,30.8815,30.8958,30.7525,30.7525,258952.0
2016-04-28 15:30:00,42.93,43.08,42.93,43.06,287633.0,30.7525,30.86,30.7525,30.8457,287633.0
2016-04-28 15:40:00,43.06,43.17,43.05,43.1,424102.0,30.8457,30.9245,30.8385,30.8743,424102.0
2016-04-28 15:50:00,43.1,43.16,43.05,43.15,834113.0,30.8743,30.9173,30.8385,30.9101,834113.0
2016-04-29 09:30:00,42.83,43.08,42.83,42.94,300661.0,30.6809,30.86,30.6809,30.7597,300661.0
2016-04-29 09:40:00,42.94,42.98,42.75,42.77,270325.0,30.7597,30.7884,30.6236,30.6379,270325.0
2016-04-29 09:50:00,42.76,42.85,42.68,42.73,292496.0,30.6308,30.6952,30.5735,30.6093,292496.0
2016-04-29 10:00:00,42.73,42.79,42.62,42.76,227157.0,30.6093,30.6523,30.5305,30.6308,227157.0
2016-04-29 10:10:00,42.76,42.89,42.76,42.86,229955.0,30.6308,30.7239,30.6308,30.7024,229955.0
2016-04-29 10:20:00,42.85,42.94,42.8,42.87,252631.0,30.6952,30.7597,30.6594,30.7096,252631.0
2016-04-29 10:30:00,42.87,43.01,42.86,42.98,182705.0,30.7096,30.8099,30.7024,30.7884,182705.0
2016-04-29 10:40:00,42.99,43.0,42.82,42.84,175447.0,30.7955,30.8027,30.6737,30.6881,175447.0
2016-04-29 10:50:00,42.85,42.89,42.79,42.87,142991.0,30.6952,30.7239,30.6523,30.7096,142991.0
2016-04-29 11:00:00,42.87,42.93,42.8,42.9,272473.0,30.7096,30.7525,30.6594,30.7311,272473.0
2016-04-29 11:10:00,42.89,42.93,42.78,42.78,140993.0,30.7239,30.7525,30.6451,30.6451,140993.0
2016-04-29 11:20:00,42.78,42.83,42.71,42.74,267980.0,30.6451,30.6809,30.5949,30.6164,267980.0
2016-04-29 11:30:00,42.75,42.79,42.59,42.65,263945.0,30.6236,30.6523,30.509,30.552,263945.0
2016-04-29 11:40:00,42.64,42.76,42.62,42.74,144744.0,30.5448,30.6308,30.5305,30.6164,144744.0
2016-04-29 11:50:00,42.74,42.82,42.74,42.79,99415.0,30.6164,30.6737,30.6164,30.6523,99415.0
2016-04-29 12:00:00,42.78,42.79,42.67,42.69,148593.0,30.6451,30.6523,30.5663,30.5806,148593.0
2016-04-29 12:10:00,42.7,42.76,42.68,42.76,109307.0,30.5878,30.6308,30.5735,30.6308,109307.0
2016-04-29 12:20:00,42.75,42.81,42.74,42.77,112014.0,30.6236,30.6666,30.6164,30.6379,112014.0
2016-04-29 12:30:00,42.77,42.82,42.72,42.81,131802.0,30.6379,30.6737,30.6021,30.6666,131802.0
2016-04-29 12:40:00,42.81,42.82,42.73,42.8,91362.0,30.6666,30.6737,30.6093,30.6594,91362.0
2016-04-29 12:50:00,42.8,42.82,42.72,42.72,113108.0,30.6594,30.6737,30.6021,30.6021,113108.0
2016-04-29 13:00:00,42.73,42.78,42.69,42.77,103046.0,30.6093,30.6451,30.5806,30.6379,103046.0
2016-04-29 13:10:00,42.76,42.85,42.75,42.81,76575.0,30.6308,30.6952,30.6236,30.6666,76575.0
2016-04-29 13:20:00,42.81,42.89,42.8,42.84,108537.0,30.6666,30.7239,30.6594,30.6881,108537.0
2016-04-29 13:30:00,42.85,42.85,42.78,42.8,69196.0,30.6952,30.6952,30.6451,30.6594,69196.0
2016-04-29 13:40:00,42.79,42.79,42.67,42.7,227282.0,30.6523,30.6523,30.5663,30.5878,227282.0
2016-04-29 13:50:00,42.7,42.74,42.52,42.56,219816.0,30.5878,30.6164,30.4588,30.4875,219816.0
2016-04-29 14:00:00,42.57,42.62,42.54,42.54,200418.0,30.4947,30.5305,30.4732,30.4732,200418.0
2016-04-29 14:10:00,42.54,42.58,42.47,42.55,270631.0,30.4732,30.5018,30.423,30.4803,270631.0
2016-04-29 14:20:00,42.56,42.64,42.56,42.59,251473.0,30.4875,30.5448,30.4875,30.509,251473.0
2016-04-29 14:30:00,42.6,42.61,42.51,42.52,232291.0,30.5162,30.5233,30.4517,30.4588,232291.0
2016-04-29 14:40:00,42.52,42.56,42.48,42.55,246056.0,30.4588,30.4875,30.4302,30.4803,246056.0
2016-04-29 14:50:00,42.54,42.58,42.48,42.49,206588.0,30.4732,30.5018,30.4302,30.4374,206588.0
2016-04-29 15:00:00,42.48,42.58,42.48,42.55,253739.0,30.4302,30.5018,30.4302,30.4803,253739.0
2016-04-29 15:10:00,42.55,42.64,42.53,42.57,222307.0,30.4803,30.5448,30.466,30.4947,222307.0
2016-04-29 15:20:00,42.58,42.64,42.57,42.63,339498.0,30.5018,30.5448,30.4947,30.5376,339498.0
2016-04-29 15:30:00,42.63,42.75,42.62,42.73,305920.0,30.5376,30.6236,30.5305,30.6093,305920.0
2016-04-29 15:40:00,42.73,42.88,42.68,42.74,467690.0,30.6093,30.7167,30.5735,30.6164,467690.0
2016-04-29 15:50:00,42.74,42.75,42.67,42.7,1105772.0,30.6164,30.6236,30.5663,30.5878,1105772.0
2016-05-02 09:30:00,43.02,43.08,42.65,42.78,379511.0,30.817,30.86,30.552,30.6451,379511.0
2016-05-02 09:40:00,42.79,42.82,42.63,42.66,126507.0,30.6523,30.6737,30.5376,30.5591,126507.0
2016-05-02 09:50:00,42.65,42.84,42.62,42.78,178157.0,30.552,30.6881,30.5305,30.6451,178157.0
2016-05-02 10:00:00,42.78,42.95,42.74,42.93,157485.0,30.6451,30.7669,30.6164,30.7525,157485.0
2016-05-02 10:10:00,42.94,42.96,42.84,42.93,340757.0,30.7597,30.774,30.6881,30.7525,340757.0
2016-05-02 10:20:00,42.93,43.02,42.91,42.91,258047.0,30.7525,30.817,30.7382,30.7382,258047.0
2016-05-02 10:30:00,42.92,43.01,42.9,42.91,187230.0,30.7454,30.8099,30.7311,30.7382,187230.0
2016-05-02 10:40:00,42.92,43.0,42.91,43.0,88344.0,30.7454,30.8027,30.7382,30.8027,88344.0
2016-05-02 10:50:00,42.99,43.0,42.92,42.98,498641.0,30.7955,30.8027,30.7454,30.7884,498641.0
2016-05-02 11:00:00,42.98,43.1,42.95,43.09,278400.0,30.7884,30.8743,30.7669,30.8672,278400.0
2016-05-02 11:10:00,43.1,43.14,43.05,43.1,233460.0,30.8743,30.903,30.8385,30.8743,233460.0
2016-05-02 11:20:00,43.11,43.14,43.02,43.08,450945.0,30.8815,30.903,30.817,30.86,450945.0
2016-05-02 11:30:00,43.08,43.14,43.04,43.12,282687.0,30.86,30.903,30.8313,30.8886,282687.0
2016-05-02 11:40:00,43.12,43.16,43.09,43.11,239000.0,30.8886,30.9173,30.8672,30.8815,239000.0
2016-05-02 11:50:00,43.1,43.14,43.0,43.02,228346.0,30.8743,30.903,30.8027,30.817,228346.0
2016-05-02 12:00:00,43.02,43.05,42.04,43.04,305321.0,30.817,30.8385,30.115,30.8313,305321.0
2016-05-02 12:10:00,43.04,43.04,42.93,42.93,143679.0,30.8313,30.8313,30.7525,30.7525,143679.0
2016-05-02 12:20:00,42.94,42.96,42.91,42.93,74840.0,30.7597,30.774,30.7382,30.7525,74840.0
2016-05-02 12:30:00,42.93,42.99,42.92,42.94,125751.0,30.7525,30.7955,30.7454,30.7597,125751.0
2016-05-02 12:40:00,42.93,42.97,42.92,42.94,91561.0,30.7525,30.7812,30.7454,30.7597,91561.0
2016-05-02 12:50:00,42.94,42.96,42.9,42.95,68313.0,30.7597,30.774,30.7311,30.7669,68313.0
2016-05-02 13:00:00,42.95,42.97,42.91,42.96,114849.0,30.7669,30.7812,30.7382,30.774,114849.0
2016-05-02 13:10:00,42.96,43.01,42.95,43.0,75926.0,30.774,30.8099,30.7669,30.8027,75926.0
2016-05-02 13:20:00,43.01,43.06,43.0,43.05,134043.0,30.8099,30.8457,30.8027,30.8385,134043.0
2016-05-02 13:30:00,43.05,43.1,43.05,43.08,129109.0,30.8385,30.8743,30.8385,30.86,129109.0
2016-05-02 13:40:00,43.07,43.08,43.02,43.03,83901.0,30.8528,30.86,30.817,30.8242,83901.0
2016-05-02 13:50:00,43.03,43.06,43.01,43.02,219100.0,30.8242,30.8457,30.8099,30.817,219100.0
2016-05-02 14:00:00,43.02,43.02,42.96,42.97,110294.0,30.817,30.817,30.774,30.7812,110294.0
2016-05-02 14:10:00,42.97,43.02,42.96,42.96,104044.0,30.7812,30.817,30.774,30.774,104044.0
2016-05-02 14:20:00,42.97,43.0,42.93,42.97,109770.0,30.7812,30.8027,30.7525,30.7812,109770.0
2016-05-02 14:30:00,42.96,43.0,42.91,42.92,81472.0,30.774,30.8027,30.7382,30.7454,81472.0
2016-05-02 14:40:00,42.91,42.97,42.91,42.97,98910.0,30.7382,30.7812,30.7382,30.7812,98910.0
2016-05-02 14:50:00,42.96,42.99,42.92,42.95,65212.0,30.774,30.7955,30.7454,30.7669,65212.0
2016-05-02 15:00:00,42.94,42.99,42.93,42.94,72583.0,30.7597,30.7955,30.7525,30.7597,72583.0
2016-05-02 15:10:00,42.95,42.96,42.9,42.9,82442.0,30.7669,30.774,30.7311,30.7311,82442.0
2016-05-02 15:20:00,42.9,42.93,42.89,42.89,148057.0,30.7311,30.7525,30.7239,30.7239,148057.0
2016-05-02 15:30:00,42.89,42.93,42.85,42.91,242219.0,30.7239,30.7525,30.6952,30.7382,242219.0
2016-05-02 15:40:00,42.91,43.01,42.91,43.0,190331.0,30.7382,30.8099,30.7382,30.8027,190331.0
2016-05-02 15:50:00,43.0,43.0,42.94,42.97,567574.0,30.8027,30.8027,30.7597,30.7812,567574.0
2016-05-03 09:30:00,42.43,42.52,42.29,42.52,615433.0,30.3944,30.4588,30.2941,30.4588,615433.0
2016-05-03 09:40:00,42.52,42.53,42.34,42.34,504589.0,30.4588,30.466,30.3299,30.3299,504589.0
2016-05-03 09:50:00,42.34,42.47,42.33,42.42,134396.0,30.3299,30.423,30.3227,30.3872,134396.0
2016-05-03 10:00:00,42.42,42.42,42.2,42.23,149725.0,30.3872,30.3872,30.2296,30.2511,149725.0
2016-05-03 10:10:00,42.23,42.26,42.14,42.23,126083.0,30.2511,30.2726,30.1866,30.2511,126083.0
2016-05-03 10:20:00,42.23,42.24,42.12,42.18,137605.0,30.2511,30.2583,30.1723,30.2153,137605.0
2016-05-03 10:30:00,42.17,42.23,42.08,42.13,159684.0,30.2081,30.2511,30.1437,30.1795,159684.0
2016-05-03 10:40:00,42.13,42.13,42.0,42.1,316201.0,30.1795,30.1795,30.0863,30.158,316201.0
2016-05-03 10:50:00,42.1,42.14,42.03,42.1,191840.0,30.158,30.1866,30.1078,30.158,191840.0
2016-05-03 11:00:00,42.1,42.2,42.09,42.2,111171.0,30.158,30.2296,30.1508,30.2296,111171.0
2016-05-03 11:10:00,42.19,42.26,42.15,42.21,196389.0,30.2225,30.2726,30.1938,30.2368,196389.0
2016-05-03 11:20:00,42.21,42.25,42.16,42.2,140925.0,30.2368,30.2654,30.201,30.2296,140925.0
2016-05-03 11:30:00,42.2,42.3,42.17,42.29,139641.0,30.2296,30.3012,30.2081,30.2941,139641.0
2016-05-03 11:40:00,42.29,42.33,42.26,42.29,147487.0,30.2941,30.3227,30.2726,30.2941,147487.0
2016-05-03 11:50:00,42.29,42.33,42.27,42.27,139593.0,30.2941,30.3227,30.2798,30.2798,139593.0
2016-05-03 12:00:00,42.28,42.32,42.24,42.27,88669.0,30.2869,30.3156,30.2583,30.2798,88669.0
2016-05-03 12:10:00,42.27,42.28,42.21,42.27,122275.0,30.2798,30.2869,30.2368,30.2798,122275.0
2016-05-03 12:20:00,42.27,42.32,42.23,42.29,57576.0,30.2798,30.3156,30.2511,30.2941,57576.0
2016-05-03 12:30:00,42.3,42.36,42.27,42.35,72671.0,30.3012,30.3442,30.2798,30.3371,72671.0
2016-05-03 12:40:00,42.36,42.4,42.33,42.38,109389.0,30.3442,30.3729,30.3227,30.3586,109389.0
2016-05-03 12:50:00,42.37,42.43,42.37,42.42,95384.0,30.3514,30.3944,30.3514,30.3872,95384.0
2016-05-03 13:00:00,42.41,42.46,42.39,42.46,65095.0,30.38,30.4159,30.3657,30.4159,65095.0
2016-05-03 13:10:00,42.46,42.46,42.41,42.45,90085.0,30.4159,30.4159,30.38,30.4087,90085.0
2016-05-03 13:20:00,42.45,42.48,42.43,42.47,96249.0,30.4087,30.4302,30.3944,30.423,96249.0
2016-05-03 13:30:00,42.48,42.5,42.44,42.48,78855.0,30.4302,30.4445,30.4015,30.4302,78855.0
2016-05-03 13:40:00,42.48,42.51,42.45,42.51,58896.0,30.4302,30.4517,30.4087,30.4517,58896.0
2016-05-03 13:50:00,42.49,42.53,42.43,42.44,89861.0,30.4374,30.466,30.3944,30.4015,89861.0
2016-05-03 14:00:00,42.44,42.47,42.43,42.46,113070.0,30.4015,30.423,30.3944,30.4159,113070.0
2016-05-03 14:10:00,42.46,42.49,42.35,42.36,87563.0,30.4159,30.4374,30.3371,30.3442,87563.0
2016-05-03 14:20:00,42.37,42.43,42.36,42.42,73611.0,30.3514,30.3944,30.3442,30.3872,73611.0
2016-05-03 14:30:00,42.42,42.49,42.4,42.48,81546.0,30.3872,30.4374,30.3729,30.4302,81546.0
2016-05-03 14:40:00,42.47,42.48,42.39,42.4,76110.0,30.423,30.4302,30.3657,30.3729,76110.0
2016-05-03 14:50:00,42.4,42.49,42.39,42.48,77228.0,30.3729,30.4374,30.3657,30.4302,77228.0
2016-05-03 15:00:00,42.48,42.52,42.45,42.52,110670.0,30.4302,30.4588,30.4087,30.4588,110670.0
2016-05-03 15:10:00,42.52,42.54,42.45,42.49,143132.0,30.4588,30.4732,30.4087,30.4374,143132.0
2016-05-03 15:20:00,42.48,42.53,42.44,42.48,148831.0,30.4302,30.466,30.4015,30.4302,148831.0
2016-05-03 15:30:00,42.48,42.49,42.36,42.43,151652.0,30.4302,30.4374,30.3442,30.3944,151652.0
2016-05-03 15:40:00,42.44,42.53,42.41,42.52,161438.0,30.4015,30.466,30.38,30.4588,161438.0
2016-05-03 15:50:00,42.52,42.56,42.47,42.52,352336.0,30.4588,30.4875,30.423,30.4588,352336.0
2016-05-04 09:30:00,42.08,42.13,41.85,41.87,334884.0,30.1437,30.1795,29.9789,29.9932,334884.0
2016-05-04 09:40:00,41.86,42.06,41.85,42.06,226220.0,29.9861,30.1293,29.9789,30.1293,226220.0
2016-05-04 09:50:00,42.06,42.17,42.04,42.16,157043.0,30.1293,30.2081,30.115,30.201,157043.0
2016-05-04 10:00:00,42.17,42.28,42.07,42.11,142972.0,30.2081,30.2869,30.1365,30.1651,142972.0
2016-05-04 10:10:00,42.1,42.21,41.86,41.92,530981.0,30.158,30.2368,29.9861,30.029,530981.0
2016-05-04 10:20:00,41.92,41.99,41.88,41.93,150637.0,30.029,30.0792,30.0004,30.0362,150637.0
2016-05-04 10:30:00,41.92,41.93,41.8,41.85,281616.0,30.029,30.0362,29.9431,29.9789,281616.0
2016-05-04 10:40:00,41.84,41.87,41.69,41.71,243378.0,29.9717,29.9932,29.8643,29.8786,243378.0
2016-05-04 10:50:00,41.72,41.75,41.66,41.68,214847.0,29.8858,29.9073,29.8428,29.8571,214847.0
2016-05-04 11:00:00,41.68,41.79,41.67,41.71,185029.0,29.8571,29.9359,29.85,29.8786,185029.0
2016-05-04 11:10:00,41.7,41.71,41.61,41.61,133678.0,29.8714,29.8786,29.807,29.807,133678.0
2016-05-04 11:20:00,41.61,41.62,41.5,41.51,206290.0,29.807,29.8141,29.7282,29.7353,206290.0
2016-05-04 11:30:00,41.51,41.65,41.5,41.64,175050.0,29.7353,29.8356,29.7282,29.8285,175050.0
2016-05-04 11:40:00,41.64,41.64,41.56,41.59,99201.0,29.8285,29.8285,29.7712,29.7926,99201.0
2016-05-04 11:50:00,41.59,41.6,41.51,41.54,120429.0,29.7926,29.7998,29.7353,29.7568,120429.0
2016-05-04 12:00:00,41.54,41.58,41.49,41.49,174991.0,29.7568,29.7855,29.721,29.721,174991.0
2016-05-04 12:10:00,41.5,41.57,41.48,41.53,162600.0,29.7282,29.7783,29.7138,29.7497,162600.0
2016-05-04 12:20:00,41.53,41.54,41.45,41.48,223798.0,29.7497,29.7568,29.6924,29.7138,223798.0
2016-05-04 12:30:00,41.48,41.53,41.47,41.49,168406.0,29.7138,29.7497,29.7067,29.721,168406.0
2016-05-04 12:40:00,41.48,41.51,41.45,41.48,149338.0,29.7138,29.7353,29.6924,29.7138,149338.0
2016-05-04 12:50:00,41.49,41.52,41.47,41.48,148447.0,29.721,29.7425,29.7067,29.7138,148447.0
2016-05-04 13:00:00,41.48,41.55,41.47,41.55,142658.0,29.7138,29.764,29.7067,29.764,142658.0
2016-05-04 13:10:00,41.54,41.6,41.5,41.59,125537.0,29.7568,29.7998,29.7282,29.7926,125537.0
2016-05-04 13:20:00,41.6,41.61,41.54,41.61,137412.0,29.7998,29.807,29.7568,29.807,137412.0
2016-05-04 13:30:00,41.61,41.63,41.59,41.6,110369.0,29.807,29.8213,29.7926,29.7998,110369.0
2016-05-04 13:40:00,41.59,41.6,41.47,41.48,165498.0,29.7926,29.7998,29.7067,29.7138,165498.0
2016-05-04 13:50:00,41.48,41.51,41.45,41.47,141721.0,29.7138,29.7353,29.6924,29.7067,141721.0
2016-05-04 14:00:00,41.47,41.47,41.39,41.44,228009.0,29.7067,29.7067,29.6494,29.6852,228009.0
2016-05-04 14:10:00,41.44,41.51,41.43,41.5,115956.0,29.6852,29.7353,29.678,29.7282,115956.0
2016-05-04 14:20:00,41.49,41.55,41.46,41.55,137003.0,29.721,29.764,29.6995,29.764,137003.0
2016-05-04 14:30:00,41.56,41.58,41.53,41.58,95160.0,29.7712,29.7855,29.7497,29.7855,95160.0
2016-05-04 14:40:00,41.58,41.59,41.55,41.57,161860.0,29.7855,29.7926,29.764,29.7783,161860.0
2016-05-04 14:50:00,41.56,41.6,41.54,41.58,123653.0,29.7712,29.7998,29.7568,29.7855,123653.0
2016-05-04 15:00:00,41.57,41.59,41.52,41.56,164406.0,29.7783,29.7926,29.7425,29.7712,164406.0
2016-05-04 15:10:00,41.56,41.67,41.52,41.65,240206.0,29.7712,29.85,29.7425,29.8356,240206.0
2016-05-04 15:20:00,41.65,41.72,41.63,41.68,245207.0,29.8356,29.8858,29.8213,29.8571,245207.0
2016-05-04 15:30:00,41.68,41.75,41.67,41.73,187873.0,29.8571,29.9073,29.85,29.8929,187873.0
2016-05-04 15:40:00,41.74,41.79,41.73,41.73,344590.0,29.9001,29.9359,29.8929,29.8929,344590.0
2016-05-04 15:50:00,41.73,41.74,41.7,41.73,652368.0,29.8929,29.9001,29.8714,29.8929,652368.0
2016-05-05 09:30:00,41.82,41.93,41.68,41.8,215579.0,29.9574,30.0362,29.8571,29.9431,215579.0
2016-05-05 09:40:00,41.79,41.8,41.64,41.7,193316.0,29.9359,29.9431,29.8285,29.8714,193316.0
2016-05-05 09:50:00,41.71,41.88,41.67,41.87,290530.0,29.8786,30.0004,29.85,29.9932,290530.0
2016-05-05 10:00:00,41.86,42.0,41.82,41.98,133673.0,29.9861,30.0863,29.9574,30.072,133673.0
2016-05-05 10:10:00,41.99,41.99,41.87,41.9,100155.0,30.0792,30.0792,29.9932,30.0147,100155.0
2016-05-05 10:20:00,41.9,41.91,41.66,41.67,214599.0,30.0147,30.0219,29.8428,29.85,214599.0
2016-05-05 10:30:00,41.68,41.81,41.66,41.7,91540.0,29.8571,29.9502,29.8428,29.8714,91540.0
2016-05-05 10:40:00,41.7,41.73,41.65,41.7,80016.0,29.8714,29.8929,29.8356,29.8714,80016.0
2016-05-05 10:50:00,41.69,41.76,41.67,41.75,102893.0,29.8643,29.9144,29.85,29.9073,102893.0
2016-05-05 11:00:00,41.76,41.83,41.72,41.79,183221.0,29.9144,29.9646,29.8858,29.9359,183221.0
2016-05-05 11:10:00,41.78,41.79,41.72,41.77,89852.0,29.9288,29.9359,29.8858,29.9216,89852.0
2016-05-05 11:20:00,41.77,41.77,41.62,41.63,113022.0,29.9216,29.9216,29.8141,29.8213,113022.0
2016-05-05 11:30:00,41.62,41.75,41.62,41.66,104916.0,29.8141,29.9073,29.8141,29.8428,104916.0
2016-05-05 11:40:00,41.67,41.76,41.66,41.74,109070.0,29.85,29.9144,29.8428,29.9001,109070.0
2016-05-05 11:50:00,41.75,41.77,41.71,41.73,114599.0,29.9073,29.9216,29.8786,29.8929,114599.0
2016-05-05 12:00:00,41.73,41.77,41.71,41.73,194977.0,29.8929,29.9216,29.8786,29.8929,194977.0
2016-05-05 12:10:00,41.73,41.76,41.69,41.75,98381.0,29.8929,29.9144,29.8643,29.9073,98381.0
2016-05-05 12:20:00,41.74,41.75,41.68,41.69,55863.0,29.9001,29.9073,29.8571,29.8643,55863.0
2016-05-05 12:30:00,41.69,41.69,41.63,41.65,67038.0,29.8643,29.8643,29.8213,29.8356,67038.0
2016-05-05 12:40:00,41.66,41.69,41.63,41.69,45130.0,29.8428,29.8643,29.8213,29.8643,45130.0
2016-05-05 12:50:00,41.68,41.74,41.68,41.7,40876.0,29.8571,29.9001,29.8571,29.8714,40876.0
2016-05-05 13:00:00,41.69,41.71,41.65,41.66,46103.0,29.8643,29.8786,29.8356,29.8428,46103.0
2016-05-05 13:10:00,41.65,41.68,41.58,41.64,68850.0,29.8356,29.8571,29.7855,29.8285,68850.0
2016-05-05 13:20:00,41.63,41.64,41.56,41.57,58994.0,29.8213,29.8285,29.7712,29.7783,58994.0
2016-05-05 13:30:00,41.58,41.62,41.54,41.55,95132.0,29.7855,29.8141,29.7568,29.764,95132.0
2016-05-05 13:40:00,41.56,41.64,41.55,41.57,164744.0,29.7712,29.8285,29.764,29.7783,164744.0
2016-05-05 13:50:00,41.57,41.63,41.55,41.61,127338.0,29.7783,29.8213,29.764,29.807,127338.0
2016-05-05 14:00:00,41.6,41.63,41.57,41.61,107418.0,29.7998,29.8213,29.7783,29.807,107418.0
2016-05-05 14:10:00,41.61,41.62,41.55,41.56,160915.0,29.807,29.8141,29.764,29.7712,160915.0
2016-05-05 14:20:00,41.56,41.62,41.56,41.56,135810.0,29.7712,29.8141,29.7712,29.7712,135810.0
2016-05-05 14:30:00,41.56,41.62,41.55,41.59,131206.0,29.7712,29.8141,29.764,29.7926,131206.0
2016-05-05 14:40:00,41.59,41.66,41.58,41.6,134347.0,29.7926,29.8428,29.7855,29.7998,134347.0
2016-05-05 14:50:00,41.59,41.62,41.57,41.57,139514.0,29.7926,29.8141,29.7783,29.7783,139514.0
2016-05-05 15:00:00,41.57,41.6,41.54,41.59,95729.0,29.7783,29.7998,29.7568,29.7926,95729.0
2016-05-05 15:10:00,41.59,41.63,41.56,41.62,114210.0,29.7926,29.8213,29.7712,29.8141,114210.0
2016-05-05 15:20:00,41.61,41.66,41.59,41.64,244721.0,29.807,29.8428,29.7926,29.8285,244721.0
2016-05-05 15:30:00,41.64,41.67,41.6,41.63,133064.0,29.8285,29.85,29.7998,29.8213,133064.0
2016-05-05 15:40:00,41.63,41.67,41.61,41.62,221369.0,29.8213,29.85,29.807,29.8141,221369.0
2016-05-05 15:50:00,41.62,41.65,41.57,41.64,340194.0,29.8141,29.8356,29.7783,29.8285,340194.0
2016-05-06 09:30:00,41.41,41.69,41.38,41.62,154140.0,29.6637,29.8643,29.6422,29.8141,154140.0
2016-05-06 09:40:00,41.62,41.75,41.55,41.56,142587.0,29.8141,29.9073,29.764,29.7712,142587.0
2016-05-06 09:50:00,41.56,41.62,41.54,41.55,116597.0,29.7712,29.8141,29.7568,29.764,116597.0
2016-05-06 10:00:00,41.55,41.7,41.53,41.68,155689.0,29.764,29.8714,29.7497,29.8571,155689.0
2016-05-06 10:10:00,41.69,41.7,41.58,41.62,144629.0,29.8643,29.8714,29.7855,29.8141,144629.0
2016-05-06 10:20:00,41.61,41.62,41.48,41.58,141764.0,29.807,29.8141,29.7138,29.7855,141764.0
2016-05-06 10:30:00,41.58,41.63,41.41,41.43,160304.0,29.7855,29.8213,29.6637,29.678,160304.0
2016-05-06 10:40:00,41.43,41.5,41.4,41.44,77532.0,29.678,29.7282,29.6565,29.6852,77532.0
2016-05-06 10:50:00,41.43,41.44,41.36,41.4,61970.0,29.678,29.6852,29.6279,29.6565,61970.0
2016-05-06 11:00:00,41.41,41.49,41.41,41.45,75413.0,29.6637,29.721,29.6637,29.6924,75413.0
2016-05-06 11:10:00,41.45,41.54,41.45,41.52,105018.0,29.6924,29.7568,29.6924,29.7425,105018.0
2016-05-06 11:20:00,41.52,41.55,41.48,41.51,158321.0,29.7425,29.764,29.7138,29.7353,158321.0
2016-05-06 11:30:00,41.51,41.54,41.47,41.54,77423.0,29.7353,29.7568,29.7067,29.7568,77423.0
2016-05-06 11:40:00,41.54,41.55,41.46,41.48,95232.0,29.7568,29.764,29.6995,29.7138,95232.0
2016-05-06 11:50:00,41.48,41.51,41.45,41.48,91014.0,29.7138,29.7353,29.6924,29.7138,91014.0
2016-05-06 12:00:00,41.48,41.55,41.47,41.54,69637.0,29.7138,29.764,29.7067,29.7568,69637.0
2016-05-06 12:10:00,41.54,41.55,41.5,41.52,60808.0,29.7568,29.764,29.7282,29.7425,60808.0
2016-05-06 12:20:00,41.53,41.57,41.49,41.52,35698.0,29.7497,29.7783,29.721,29.7425,35698.0
2016-05-06 12:30:00,41.52,41.53,41.47,41.5,60888.0,29.7425,29.7497,29.7067,29.7282,60888.0
2016-05-06 12:40:00,41.5,41.53,41.49,41.53,54299.0,29.7282,29.7497,29.721,29.7497,54299.0
2016-05-06 12:50:00,41.52,41.55,41.51,41.55,29395.0,29.7425,29.764,29.7353,29.764,29395.0
2016-05-06 13:00:00,41.55,41.61,41.52,41.59,120549.0,29.764,29.807,29.7425,29.7926,120549.0
2016-05-06 13:10:00,41.59,41.64,41.59,41.59,136863.0,29.7926,29.8285,29.7926,29.7926,136863.0
2016-05-06 13:20:00,41.59,41.62,41.55,41.56,123945.0,29.7926,29.8141,29.764,29.7712,123945.0
2016-05-06 13:30:00,41.57,41.63,41.54,41.6,60121.0,29.7783,29.8213,29.7568,29.7998,60121.0
2016-05-06 13:40:00,41.6,41.6,41.54,41.59,69880.0,29.7998,29.7998,29.7568,29.7926,69880.0
2016-05-06 13:50:00,41.59,41.63,41.57,41.62,44550.0,29.7926,29.8213,29.7783,29.8141,44550.0
2016-05-06 14:00:00,41.63,41.74,41.61,41.73,121158.0,29.8213,29.9001,29.807,29.8929,121158.0
2016-05-06 14:10:00,41.72,41.76,41.69,41.75,89350.0,29.8858,29.9144,29.8643,29.9073,89350.0
2016-05-06 14:20:00,41.75,41.78,41.74,41.75,280618.0,29.9073,29.9288,29.9001,29.9073,280618.0
2016-05-06 14:30:00,41.75,41.76,41.69,41.72,106806.0,29.9073,29.9144,29.8643,29.8858,106806.0
2016-05-06 14:40:00,41.72,41.81,41.7,41.76,112069.0,29.8858,29.9502,29.8714,29.9144,112069.0
2016-05-06 14:50:00,41.76,41.81,41.75,41.78,230384.0,29.9144,29.9502,29.9073,29.9288,230384.0
2016-05-06 15:00:00,41.78,41.81,41.76,41.78,201376.0,29.9288,29.9502,29.9144,29.9288,201376.0
2016-05-06 15:10:00,41.77,41.81,41.72,41.74,125842.0,29.9216,29.9502,29.8858,29.9001,125842.0
2016-05-06 15:20:00,41.74,41.78,41.73,41.77,84988.0,29.9001,29.9288,29.8929,29.9216,84988.0
2016-05-06 15:30:00,41.77,41.78,41.71,41.73,187359.0,29.9216,29.9288,29.8786,29.8929,187359.0
2016-05-06 15:40:00,41.74,41.76,41.71,41.73,127209.0,29.9001,29.9144,29.8786,29.8929,127209.0
2016-05-06 15:50:00,41.74,41.78,41.73,41.78,420449.0,29.9001,29.9288,29.8929,29.9288,420449.0
2016-05-09 09:30:00,41.61,41.89,41.6,41.88,325182.0,29.807,30.0075,29.7998,30.0004,325182.0
2016-05-09 09:40:00,41.88,42.0,41.79,41.8,166264.0,30.0004,30.0863,29.9359,29.9431,166264.0
2016-05-09 09:50:00,41.79,41.82,41.7,41.82,102106.0,29.9359,29.9574,29.8714,29.9574,102106.0
2016-05-09 10:00:00,41.81,41.83,41.74,41.78,100362.0,29.9502,29.9646,29.9001,29.9288,100362.0
2016-05-09 10:10:00,41.77,41.78,41.66,41.67,100485.0,29.9216,29.9288,29.8428,29.85,100485.0
2016-05-09 10:20:00,41.67,41.67,41.55,41.57,129960.0,29.85,29.85,29.764,29.7783,129960.0
2016-05-09 10:30:00,41.56,41.59,41.52,41.57,86781.0,29.7712,29.7926,29.7425,29.7783,86781.0
2016-05-09 10:40:00,41.57,41.65,41.56,41.63,74890.0,29.7783,29.8356,29.7712,29.8213,74890.0
2016-05-09 10:50:00,41.63,41.66,41.56,41.57,131187.0,29.8213,29.8428,29.7712,29.7783,131187.0
2016-05-09 11:00:00,41.57,41.63,41.56,41.57,57904.0,29.7783,29.8213,29.7712,29.7783,57904.0
2016-05-09 11:10:00,41.57,41.58,41.48,41.5,109773.0,29.7783,29.7855,29.7138,29.7282,109773.0
2016-05-09 11:20:00,41.5,41.6,41.49,41.58,51341.0,29.7282,29.7998,29.721,29.7855,51341.0
2016-05-09 11:30:00,41.57,41.59,41.52,41.59,61886.0,29.7783,29.7926,29.7425,29.7926,61886.0
2016-05-09 11:40:00,41.59,41.63,41.56,41.62,43400.0,29.7926,29.8213,29.7712,29.8141,43400.0
2016-05-09 11:50:00,41.62,41.64,41.58,41.59,93709.0,29.8141,29.8285,29.7855,29.7926,93709.0
2016-05-09 12:00:00,41.58,41.62,41.55,41.55,50814.0,29.7855,29.8141,29.764,29.764,50814.0
2016-05-09 12:10:00,41.55,41.65,41.54,41.65,53018.0,29.764,29.8356,29.7568,29.8356,53018.0
2016-05-09 12:20:00,41.64,41.66,41.62,41.63,53935.0,29.8285,29.8428,29.8141,29.8213,53935.0
2016-05-09 12:30:00,41.63,41.65,41.6,41.61,52623.0,29.8213,29.8356,29.7998,29.807,52623.0
2016-05-09 12:40:00,41.61,41.63,41.59,41.59,54867.0,29.807,29.8213,29.7926,29.7926,54867.0
2016-05-09 12:50:00,41.58,41.68,41.55,41.67,56808.0,29.7855,29.8571,29.764,29.85,56808.0
2016-05-09 13:00:00,41.67,41.72,41.65,41.72,29368.0,29.85,29.8858,29.8356,29.8858,29368.0
2016-05-09 13:10:00,41.71,41.75,41.67,41.68,60415.0,29.8786,29.9073,29.85,29.8571,60415.0
2016-05-09 13:20:00,41.68,41.71,41.66,41.68,39205.0,29.8571,29.8786,29.8428,29.8571,39205.0
2016-05-09 13:30:00,41.69,41.71,41.65,41.66,49081.0,29.8643,29.8786,29.8356,29.8428,49081.0
2016-05-09 13:40:00,41.66,41.7,41.64,41.67,37493.0,29.8428,29.8714,29.8285,29.85,37493.0
2016-05-09 13:50:00,41.66,41.68,41.62,41.65,79262.0,29.8428,29.8571,29.8141,29.8356,79262.0
2016-05-09 14:00:00,41.65,41.68,41.57,41.57,52026.0,29.8356,29.8571,29.7783,29.7783,52026.0
2016-05-09 14:10:00,41.58,41.63,41.57,41.59,57046.0,29.7855,29.8213,29.7783,29.7926,57046.0
2016-05-09 14:20:00,41.59,41.66,41.59,41.63,79175.0,29.7926,29.8428,29.7926,29.8213,79175.0
2016-05-09 14:30:00,41.64,41.66,41.61,41.65,89489.0,29.8285,29.8428,29.807,29.8356,89489.0
2016-05-09 14:40:00,41.65,41.66,41.62,41.63,79335.0,29.8356,29.8428,29.8141,29.8213,79335.0
2016-05-09 14:50:00,41.63,41.69,41.62,41.69,177532.0,29.8213,29.8643,29.8141,29.8643,177532.0
2016-05-09 15:00:00,41.69,41.69,41.64,41.66,83692.0,29.8643,29.8643,29.8285,29.8428,83692.0
2016-05-09 15:10:00,41.67,41.68,41.64,41.66,97919.0,29.85,29.8571,29.8285,29.8428,97919.0
2016-05-09 15:20:00,41.66,41.69,41.62,41.62,93260.0,29.8428,29.8643,29.8141,29.8141,93260.0
2016-05-09 15:30:00,41.63,41.66,41.59,41.61,115483.0,29.8213,29.8428,29.7926,29.807,115483.0
2016-05-09 15:40:00,41.6,41.64,41.56,41.58,176761.0,29.7998,29.8285,29.7712,29.7855,176761.0
2016-05-09 15:50:00,41.58,41.58,41.53,41.56,306070.0,29.7855,29.7855,29.7497,29.7712,306070.0
2016-05-10 09:30:00,41.74,41.93,41.66,41.93,237769.0,29.9001,30.0362,29.8428,30.0362,237769.0
2016-05-10 09:40:00,41.92,42.02,41.89,41.95,254971.0,30.029,30.1007,30.0075,30.0505,254971.0
2016-05-10 09:50:00,41.96,41.97,41.88,41.94,161235.0,30.0577,30.0649,30.0004,30.0434,161235.0
2016-05-10 10:00:00,41.93,41.94,41.76,41.76,124556.0,30.0362,30.0434,29.9144,29.9144,124556.0
2016-05-10 10:10:00,41.77,41.88,41.76,41.85,150117.0,29.9216,30.0004,29.9144,29.9789,150117.0
2016-05-10 10:20:00,41.85,41.92,41.83,41.9,332447.0,29.9789,30.029,29.9646,30.0147,332447.0
2016-05-10 10:30:00,41.9,41.98,41.88,41.97,325037.0,30.0147,30.072,30.0004,30.0649,325037.0
2016-05-10 10:40:00,41.97,42.06,41.97,42.04,85941.0,30.0649,30.1293,30.0649,30.115,85941.0
2016-05-10 10:50:00,42.04,42.05,41.95,41.98,236441.0,30.115,30.1222,30.0505,30.072,236441.0
2016-05-10 11:00:00,41.97,42.01,41.94,41.97,161939.0,30.0649,30.0935,30.0434,30.0649,161939.0
2016-05-10 11:10:00,41.96,41.99,41.94,41.98,135046.0,30.0577,30.0792,30.0434,30.072,135046.0
2016-05-10 11:20:00,41.98,41.99,41.93,41.97,122245.0,30.072,30.0792,30.0362,30.0649,122245.0
2016-05-10 11:30:00,41.97,42.0,41.94,41.99,144781.0,30.0649,30.0863,30.0434,30.0792,144781.0
2016-05-10 11:40:00,41.98,42.02,41.95,41.96,135467.0,30.072,30.1007,30.0505,30.0577,135467.0
2016-05-10 11:50:00,41.96,42.0,41.95,41.96,111169.0,30.0577,30.0863,30.0505,30.0577,111169.0
2016-05-10 12:00:00,41.96,42.04,41.96,42.04,86897.0,30.0577,30.115,30.0577,30.115,86897.0
2016-05-10 12:10:00,42.04,42.15,42.03,42.13,217243.0,30.115,30.1938,30.1078,30.1795,217243.0
2016-05-10 12:20:00,42.12,42.15,42.11,42.15,69057.0,30.1723,30.1938,30.1651,30.1938,69057.0
2016-05-10 12:30:00,42.16,42.16,42.07,42.08,153313.0,30.201,30.201,30.1365,30.1437,153313.0
2016-05-10 12:40:00,42.07,42.08,42.04,42.05,129734.0,30.1365,30.1437,30.115,30.1222,129734.0
2016-05-10 12:50:00,42.06,42.08,42.03,42.05,65031.0,30.1293,30.1437,30.1078,30.1222,65031.0
2016-05-10 13:00:00,42.05,42.08,42.04,42.08,323272.0,30.1222,30.1437,30.115,30.1437,323272.0
2016-05-10 13:10:00,42.08,42.12,42.02,42.03,83334.0,30.1437,30.1723,30.1007,30.1078,83334.0
2016-05-10 13:20:00,42.03,42.08,42.02,42.02,63202.0,30.1078,30.1437,30.1007,30.1007,63202.0
2016-05-10 13:30:00,42.03,42.05,42.02,42.03,60145.0,30.1078,30.1222,30.1007,30.1078,60145.0
2016-05-10 13:40:00,42.02,42.09,42.02,42.07,80833.0,30.1007,30.1508,30.1007,30.1365,80833.0
2016-05-10 13:50:00,42.07,42.09,42.06,42.08,82860.0,30.1365,30.1508,30.1293,30.1437,82860.0
2016-05-10 14:00:00,42.07,42.09,42.03,42.05,94106.0,30.1365,30.1508,30.1078,30.1222,94106.0
2016-05-10 14:10:00,42.05,42.08,42.02,42.03,49085.0,30.1222,30.1437,30.1007,30.1078,49085.0
2016-05-10 14:20:00,42.02,42.09,42.02,42.09,94693.0,30.1007,30.1508,30.1007,30.1508,94693.0
2016-05-10 14:30:00,42.09,42.1,42.08,42.09,45395.0,30.1508,30.158,30.1437,30.1508,45395.0
2016-05-10 14:40:00,42.08,42.09,42.07,42.08,61442.0,30.1437,30.1508,30.1365,30.1437,61442.0
2016-05-10 14:50:00,42.07,42.07,42.04,42.06,105075.0,30.1365,30.1365,30.115,30.1293,105075.0
2016-05-10 15:00:00,42.05,42.07,42.04,42.05,70319.0,30.1222,30.1365,30.115,30.1222,70319.0
2016-05-10 15:10:00,42.05,42.07,42.03,42.04,117621.0,30.1222,30.1365,30.1078,30.115,117621.0
2016-05-10 15:20:00,42.03,42.07,42.02,42.04,138173.0,30.1078,30.1365,30.1007,30.115,138173.0
2016-05-10 15:30:00,42.04,42.05,42.02,42.03,120958.0,30.115,30.1222,30.1007,30.1078,120958.0
2016-05-10 15:40:00,42.04,42.09,42.02,42.05,234464.0,30.115,30.1508,30.1007,30.1222,234464.0
2016-05-10 15:50:00,42.06,42.07,42.03,42.05,469027.0,30.1293,30.1365,30.1078,30.1222,469027.0
2016-05-11 09:30:00,41.9,42.12,41.9,42.07,176807.0,30.0147,30.1723,30.0147,30.1365,176807.0
2016-05-11 09:40:00,42.08,42.13,42.04,42.07,147283.0,30.1437,30.1795,30.115,30.1365,147283.0
2016-05-11 09:50:00,42.07,42.07,41.93,41.96,108603.0,30.1365,30.1365,30.0362,30.0577,108603.0
2016-05-11 10:00:00,41.96,42.03,41.88,41.99,159170.0,30.0577,30.1078,30.0004,30.0792,159170.0
2016-05-11 10:10:00,41.99,42.1,41.94,42.1,259570.0,30.0792,30.158,30.0434,30.158,259570.0
2016-05-11 10:20:00,42.1,42.2,42.09,42.2,144458.0,30.158,30.2296,30.1508,30.2296,144458.0
2016-05-11 10:30:00,42.2,42.3,42.19,42.26,208261.0,30.2296,30.3012,30.2225,30.2726,208261.0
2016-05-11 10:40:00,42.27,42.3,42.17,42.29,111066.0,30.2798,30.3012,30.2081,30.2941,111066.0
2016-05-11 10:50:00,42.29,42.34,42.26,42.32,200509.0,30.2941,30.3299,30.2726,30.3156,200509.0
2016-05-11 11:00:00,42.33,42.33,42.14,42.21,96786.0,30.3227,30.3227,30.1866,30.2368,96786.0
2016-05-11 11:10:00,42.2,42.32,42.16,42.31,128478.0,30.2296,30.3156,30.201,30.3084,128478.0
2016-05-11 11:20:00,42.31,42.38,42.27,42.27,124678.0,30.3084,30.3586,30.2798,30.2798,124678.0
2016-05-11 11:30:00,42.27,42.32,42.26,42.3,92151.0,30.2798,30.3156,30.2726,30.3012,92151.0
2016-05-11 11:40:00,42.28,42.32,42.25,42.27,98823.0,30.2869,30.3156,30.2654,30.2798,98823.0
2016-05-11 11:50:00,42.27,42.34,42.24,42.33,80043.0,30.2798,30.3299,30.2583,30.3227,80043.0
2016-05-11 12:00:00,42.32,42.36,42.28,42.34,85882.0,30.3156,30.3442,30.2869,30.3299,85882.0
2016-05-11 12:10:00,42.34,42.38,42.31,42.32,93973.0,30.3299,30.3586,30.3084,30.3156,93973.0
2016-05-11 12:20:00,42.32,42.35,42.32,42.32,107655.0,30.3156,30.3371,30.3156,30.3156,107655.0
2016-05-11 12:30:00,42.32,42.36,42.3,42.34,42791.0,30.3156,30.3442,30.3012,30.3299,42791.0
2016-05-11 12:40:00,42.33,42.33,42.29,42.33,63297.0,30.3227,30.3227,30.2941,30.3227,63297.0
2016-05-11 12:50:00,42.33,42.33,42.25,42.28,49269.0,30.3227,30.3227,30.2654,30.2869,49269.0
2016-05-11 13:00:00,42.28,42.3,42.25,42.27,138554.0,30.2869,30.3012,30.2654,30.2798,138554.0
2016-05-11 13:10:00,42.27,42.3,42.24,42.25,70272.0,30.2798,30.3012,30.2583,30.2654,70272.0
2016-05-11 13:20:00,42.26,42.27,42.17,42.22,54603.0,30.2726,30.2798,30.2081,30.2439,54603.0
2016-05-11 13:30:00,42.22,42.24,42.14,42.16,46624.0,30.2439,30.2583,30.1866,30.201,46624.0
2016-05-11 13:40:00,42.16,42.18,42.14,42.18,46735.0,30.201,30.2153,30.1866,30.2153,46735.0
2016-05-11 13:50:00,42.18,42.19,42.13,42.14,169364.0,30.2153,30.2225,30.1795,30.1866,169364.0
2016-05-11 14:00:00,42.13,42.14,42.02,42.03,64424.0,30.1795,30.1866,30.1007,30.1078,64424.0
2016-05-11 14:10:00,42.02,42.07,42.01,42.04,58926.0,30.1007,30.1365,30.0935,30.115,58926.0
2016-05-11 14:20:00,42.03,42.09,42.02,42.08,116395.0,30.1078,30.1508,30.1007,30.1437,116395.0
2016-05-11 14:30:00,42.07,42.07,42.01,42.03,95434.0,30.1365,30.1365,30.0935,30.1078,95434.0
2016-05-11 14:40:00,42.02,42.03,41.95,41.95,85493.0,30.1007,30.1078,30.0505,30.0505,85493.0
2016-05-11 14:50:00,41.94,41.97,41.93,41.96,55180.0,30.0434,30.0649,30.0362,30.0577,55180.0
2016-05-11 15:00:00,41.97,42.03,41.96,42.02,79225.0,30.0649,30.1078,30.0577,30.1007,79225.0
2016-05-11 15:10:00,42.02,42.03,41.95,41.96,154654.0,30.1007,30.1078,30.0505,30.0577,154654.0
2016-05-11 15:20:00,41.95,42.01,41.94,42.0,149855.0,30.0505,30.0935,30.0434,30.0863,149855.0
2016-05-11 15:30:00,42.01,42.02,41.97,42.01,160886.0,30.0935,30.1007,30.0649,30.0935,160886.0
2016-05-11 15:40:00,42.0,42.01,41.92,41.95,263047.0,30.0863,30.0935,30.029,30.0505,263047.0
2016-05-11 15:50:00,41.94,41.95,41.87,41.87,412659.0,30.0434,30.0505,29.9932,29.9932,412659.0
2016-05-12 09:30:00,42.12,42.31,42.1,42.27,261332.0,30.1723,30.3084,30.158,30.2798,261332.0
2016-05-12 09:40:00,42.26,42.3,42.16,42.19,410327.0,30.2726,30.3012,30.201,30.2225,410327.0
2016-05-12 09:50:00,42.19,42.19,41.93,41.93,297811.0,30.2225,30.2225,30.0362,30.0362,297811.0
2016-05-12 10:00:00,41.93,42.07,41.93,42.02,146289.0,30.0362,30.1365,30.0362,30.1007,146289.0
2016-05-12 10:10:00,42.02,42.08,41.9,41.91,176439.0,30.1007,30.1437,30.0147,30.0219,176439.0
2016-05-12 10:20:00,41.91,41.94,41.87,41.89,171722.0,30.0219,30.0434,29.9932,30.0075,171722.0
2016-05-12 10:30:00,41.89,41.9,41.81,41.86,139886.0,30.0075,30.0147,29.9502,29.9861,139886.0
2016-05-12 10:40:00,41.86,41.87,41.76,41.81,82419.0,29.9861,29.9932,29.9144,29.9502,82419.0
2016-05-12 10:50:00,41.8,41.88,41.78,41.86,202014.0,29.9431,30.0004,29.9288,29.9861,202014.0
2016-05-12 11:00:00,41.85,41.85,41.71,41.73,92894.0,29.9789,29.9789,29.8786,29.8929,92894.0
2016-05-12 11:10:00,41.73,41.77,41.7,41.74,181374.0,29.8929,29.9216,29.8714,29.9001,181374.0
2016-05-12 11:20:00,41.74,41.76,41.71,41.74,108935.0,29.9001,29.9144,29.8786,29.9001,108935.0
2016-05-12 11:30:00,41.73,41.8,41.7,41.79,168150.0,29.8929,29.9431,29.8714,29.9359,168150.0
2016-05-12 11:40:00,41.79,41.81,41.72,41.74,57753.0,29.9359,29.9502,29.8858,29.9001,57753.0
2016-05-12 11:50:00,41.75,41.78,41.69,41.73,129337.0,29.9073,29.9288,29.8643,29.8929,129337.0
2016-05-12 12:00:00,41.73,41.78,41.7,41.77,103339.0,29.8929,29.9288,29.8714,29.9216,103339.0
2016-05-12 12:10:00,41.77,41.84,41.75,41.83,75392.0,29.9216,29.9717,29.9073,29.9646,75392.0
2016-05-12 12:20:00,41.82,41.86,41.81,41.83,72425.0,29.9574,29.9861,29.9502,29.9646,72425.0
2016-05-12 12:30:00,41.84,41.86,41.72,41.74,85610.0,29.9717,29.9861,29.8858,29.9001,85610.0
2016-05-12 12:40:00,41.74,41.87,41.74,41.87,66530.0,29.9001,29.9932,29.9001,29.9932,66530.0
2016-05-12 12:50:00,41.86,41.9,41.83,41.89,57027.0,29.9861,30.0147,29.9646,30.0075,57027.0
2016-05-12 13:00:00,41.9,41.92,41.86,41.88,117227.0,30.0147,30.029,29.9861,30.0004,117227.0
2016-05-12 13:10:00,41.87,41.88,41.82,41.83,50235.0,29.9932,30.0004,29.9574,29.9646,50235.0
2016-05-12 13:20:00,41.83,41.89,41.81,41.89,59948.0,29.9646,30.0075,29.9502,30.0075,59948.0
2016-05-12 13:30:00,41.89,41.89,41.81,41.84,47211.0,30.0075,30.0075,29.9502,29.9717,47211.0
2016-05-12 13:40:00,41.83,41.93,41.82,41.92,113002.0,29.9646,30.0362,29.9574,30.029,113002.0
2016-05-12 13:50:00,41.92,42.02,41.91,42.01,132683.0,30.029,30.1007,30.0219,30.0935,132683.0
2016-05-12 14:00:00,42.01,42.04,41.94,41.99,332575.0,30.0935,30.115,30.0434,30.0792,332575.0
2016-05-12 14:10:00,41.99,42.02,41.95,41.97,328034.0,30.0792,30.1007,30.0505,30.0649,328034.0
2016-05-12 14:20:00,41.97,42.0,41.95,41.99,164735.0,30.0649,30.0863,30.0505,30.0792,164735.0
2016-05-12 14:30:00,41.99,41.99,41.93,41.96,155731.0,30.0792,30.0792,30.0362,30.0577,155731.0
2016-05-12 14:40:00,41.96,42.03,41.94,42.02,278121.0,30.0577,30.1078,30.0434,30.1007,278121.0
2016-05-12 14:50:00,42.01,42.04,41.97,41.99,177082.0,30.0935,30.115,30.0649,30.0792,177082.0
2016-05-12 15:00:00,41.99,42.01,41.95,42.01,298253.0,30.0792,30.0935,30.0505,30.0935,298253.0
2016-05-12 15:10:00,42.01,42.07,41.98,41.98,189620.0,30.0935,30.1365,30.072,30.072,189620.0
2016-05-12 15:20:00,41.98,42.05,41.98,42.01,155300.0,30.072,30.1222,30.072,30.0935,155300.0
2016-05-12 15:30:00,42.01,42.03,41.97,42.0,236689.0,30.0935,30.1078,30.0649,30.0863,236689.0
2016-05-12 15:40:00,42.01,42.03,41.97,42.02,228817.0,30.0935,30.1078,30.0649,30.1007,228817.0
2016-05-12 15:50:00,42.02,42.02,41.9,41.94,388203.0,30.1007,30.1007,30.0147,30.0434,388203.0
2016-05-13 09:30:00,41.79,42.11,41.79,42.1,338667.0,29.9359,30.1651,29.9359,30.158,338667.0
2016-05-13 09:40:00,42.08,42.09,41.82,41.9,294414.0,30.1437,30.1508,29.9574,30.0147,294414.0
2016-05-13 09:50:00,41.9,41.93,41.75,41.79,146632.0,30.0147,30.0362,29.9073,29.9359,146632.0
2016-05-13 10:00:00,41.81,41.84,41.72,41.76,145213.0,29.9502,29.9717,29.8858,29.9144,145213.0
2016-05-13 10:10:00,41.75,41.86,41.71,41.86,209198.0,29.9073,29.9861,29.8786,29.9861,209198.0
2016-05-13 10:20:00,41.86,41.88,41.76,41.76,151769.0,29.9861,30.0004,29.9144,29.9144,151769.0
2016-05-13 10:30:00,41.76,41.78,41.69,41.72,186484.0,29.9144,29.9288,29.8643,29.8858,186484.0
2016-05-13 10:40:00,41.73,41.76,41.62,41.63,130790.0,29.8929,29.9144,29.8141,29.8213,130790.0
2016-05-13 10:50:00,41.63,41.75,41.62,41.73,203003.0,29.8213,29.9073,29.8141,29.8929,203003.0
2016-05-13 11:00:00,41.73,41.83,41.72,41.74,159935.0,29.8929,29.9646,29.8858,29.9001,159935.0
2016-05-13 11:10:00,41.74,41.75,41.64,41.72,103083.0,29.9001,29.9073,29.8285,29.8858,103083.0
2016-05-13 11:20:00,41.72,41.9,41.71,41.88,151546.0,29.8858,30.0147,29.8786,30.0004,151546.0
2016-05-13 11:30:00,41.88,41.89,41.79,41.86,79010.0,30.0004,30.0075,29.9359,29.9861,79010.0
2016-05-13 11:40:00,41.86,41.86,41.77,41.78,65649.0,29.9861,29.9861,29.9216,29.9288,65649.0
2016-05-13 11:50:00,41.77,41.84,41.76,41.8,147619.0,29.9216,29.9717,29.9144,29.9431,147619.0
2016-05-13 12:00:00,41.81,41.85,41.8,41.82,90117.0,29.9502,29.9789,29.9431,29.9574,90117.0
2016-05-13 12:10:00,41.81,41.83,41.77,41.77,40973.0,29.9502,29.9646,29.9216,29.9216,40973.0
2016-05-13 12:20:00,41.77,41.78,41.72,41.73,67193.0,29.9216,29.9288,29.8858,29.8929,67193.0
2016-05-13 12:30:00,41.73,41.76,41.7,41.71,44059.0,29.8929,29.9144,29.8714,29.8786,44059.0
2016-05-13 12:40:00,41.71,41.71,41.66,41.69,30026.0,29.8786,29.8786,29.8428,29.8643,30026.0
2016-05-13 12:50:00,41.69,41.7,41.58,41.6,45663.0,29.8643,29.8714,29.7855,29.7998,45663.0
2016-05-13 13:00:00,41.59,41.62,41.57,41.61,61959.0,29.7926,29.8141,29.7783,29.807,61959.0
2016-05-13 13:10:00,41.61,41.64,41.59,41.6,46801.0,29.807,29.8285,29.7926,29.7998,46801.0
2016-05-13 13:20:00,41.59,41.59,41.51,41.51,47208.0,29.7926,29.7926,29.7353,29.7353,47208.0
2016-05-13 13:30:00,41.51,41.53,41.48,41.48,59560.0,29.7353,29.7497,29.7138,29.7138,59560.0
2016-05-13 13:40:00,41.48,41.48,41.41,41.41,52968.0,29.7138,29.7138,29.6637,29.6637,52968.0
2016-05-13 13:50:00,41.41,41.41,41.33,41.37,90029.0,29.6637,29.6637,29.6064,29.6351,90029.0
2016-05-13 14:00:00,41.36,41.43,41.34,41.39,204210.0,29.6279,29.678,29.6136,29.6494,204210.0
2016-05-13 14:10:00,41.38,41.4,41.33,41.35,334270.0,29.6422,29.6565,29.6064,29.6207,334270.0
2016-05-13 14:20:00,41.35,41.35,41.23,41.3,122456.0,29.6207,29.6207,29.5348,29.5849,122456.0
2016-05-13 14:30:00,41.29,41.34,41.27,41.31,195790.0,29.5777,29.6136,29.5634,29.5921,195790.0
2016-05-13 14:40:00,41.3,41.35,41.27,41.35,171901.0,29.5849,29.6207,29.5634,29.6207,171901.0
2016-05-13 14:50:00,41.35,41.37,41.29,41.34,256233.0,29.6207,29.6351,29.5777,29.6136,256233.0
2016-05-13 15:00:00,41.34,41.39,41.32,41.35,106738.0,29.6136,29.6494,29.5992,29.6207,106738.0
2016-05-13 15:10:00,41.35,41.4,41.34,41.37,115279.0,29.6207,29.6565,29.6136,29.6351,115279.0
2016-05-13 15:20:00,41.38,41.42,41.36,41.39,131414.0,29.6422,29.6709,29.6279,29.6494,131414.0
2016-05-13 15:30:00,41.4,41.4,41.34,41.37,175280.0,29.6565,29.6565,29.6136,29.6351,175280.0
2016-05-13 15:40:00,41.37,41.45,41.36,41.43,275476.0,29.6351,29.6924,29.6279,29.678,275476.0
2016-05-13 15:50:00,41.42,41.44,41.39,41.43,674031.0,29.6709,29.6852,29.6494,29.678,674031.0
2016-05-16 09:30:00,41.24,41.61,41.12,41.55,738235.0,29.5419,29.807,29.456,29.764,738235.0
2016-05-16 09:40:00,41.55,41.69,41.51,41.57,398842.0,29.764,29.8643,29.7353,29.7783,398842.0
2016-05-16 09:50:00,41.57,41.63,41.39,41.4,255216.0,29.7783,29.8213,29.6494,29.6565,255216.0
2016-05-16 10:00:00,41.41,41.59,41.37,41.55,299375.0,29.6637,29.7926,29.6351,29.764,299375.0
2016-05-16 10:10:00,41.56,41.65,41.55,41.63,211824.0,29.7712,29.8356,29.764,29.8213,211824.0
2016-05-16 10:20:00,41.63,41.65,41.54,41.64,87152.0,29.8213,29.8356,29.7568,29.8285,87152.0
2016-05-16 10:30:00,41.64,41.7,41.62,41.68,151914.0,29.8285,29.8714,29.8141,29.8571,151914.0
2016-05-16 10:40:00,41.67,41.67,41.56,41.59,169390.0,29.85,29.85,29.7712,29.7926,169390.0
2016-05-16 10:50:00,41.6,41.66,41.58,41.63,99406.0,29.7998,29.8428,29.7855,29.8213,99406.0
2016-05-16 11:00:00,41.63,41.66,41.54,41.56,148490.0,29.8213,29.8428,29.7568,29.7712,148490.0
2016-05-16 11:10:00,41.55,41.59,41.5,41.55,140793.0,29.764,29.7926,29.7282,29.764,140793.0
2016-05-16 11:20:00,41.55,41.59,41.5,41.54,81748.0,29.764,29.7926,29.7282,29.7568,81748.0
2016-05-16 11:30:00,41.54,41.6,41.53,41.54,64965.0,29.7568,29.7998,29.7497,29.7568,64965.0
2016-05-16 11:40:00,41.54,41.64,41.54,41.62,69956.0,29.7568,29.8285,29.7568,29.8141,69956.0
2016-05-16 11:50:00,41.62,41.67,41.61,41.66,62512.0,29.8141,29.85,29.807,29.8428,62512.0
2016-05-16 12:00:00,41.66,41.7,41.6,41.68,98085.0,29.8428,29.8714,29.7998,29.8571,98085.0
2016-05-16 12:10:00,41.68,41.69,41.62,41.64,69160.0,29.8571,29.8643,29.8141,29.8285,69160.0
2016-05-16 12:20:00,41.65,41.65,41.56,41.57,95533.0,29.8356,29.8356,29.7712,29.7783,95533.0
2016-05-16 12:30:00,41.57,41.61,41.55,41.6,90422.0,29.7783,29.807,29.764,29.7998,90422.0
2016-05-16 12:40:00,41.61,41.62,41.56,41.59,64674.0,29.807,29.8141,29.7712,29.7926,64674.0
2016-05-16 12:50:00,41.58,41.66,41.57,41.65,46670.0,29.7855,29.8428,29.7783,29.8356,46670.0
2016-05-16 13:00:00,41.65,41.72,41.65,41.71,76932.0,29.8356,29.8858,29.8356,29.8786,76932.0
2016-05-16 13:10:00,41.7,41.75,41.69,41.72,55215.0,29.8714,29.9073,29.8643,29.8858,55215.0
2016-05-16 13:20:00,41.72,41.75,41.71,41.72,123474.0,29.8858,29.9073,29.8786,29.8858,123474.0
2016-05-16 13:30:00,41.73,41.75,41.69,41.7,104862.0,29.8929,29.9073,29.8643,29.8714,104862.0
2016-05-16 13:40:00,41.7,41.71,41.66,41.7,120247.0,29.8714,29.8786,29.8428,29.8714,120247.0
2016-05-16 13:50:00,41.7,41.72,41.67,41.69,76174.0,29.8714,29.8858,29.85,29.8643,76174.0
2016-05-16 14:00:00,41.68,41.79,41.68,41.78,70401.0,29.8571,29.9359,29.8571,29.9288,70401.0
2016-05-16 14:10:00,41.78,41.84,41.78,41.83,72917.0,29.9288,29.9717,29.9288,29.9646,72917.0
2016-05-16 14:20:00,41.84,41.87,41.82,41.85,53179.0,29.9717,29.9932,29.9574,29.9789,53179.0
2016-05-16 14:30:00,41.85,41.88,41.84,41.86,75701.0,29.9789,30.0004,29.9717,29.9861,75701.0
2016-05-16 14:40:00,41.86,41.94,41.86,41.9,135251.0,29.9861,30.0434,29.9861,30.0147,135251.0
2016-05-16 14:50:00,41.9,41.93,41.86,41.93,88712.0,30.0147,30.0362,29.9861,30.0362,88712.0
2016-05-16 15:00:00,41.91,41.96,41.9,41.96,108973.0,30.0219,30.0577,30.0147,30.0577,108973.0
2016-05-16 15:10:00,41.95,41.96,41.89,41.92,135663.0,30.0505,30.0577,30.0075,30.029,135663.0
2016-05-16 15:20:00,41.91,41.92,41.85,41.87,135959.0,30.0219,30.029,29.9789,29.9932,135959.0
2016-05-16 15:30:00,41.87,41.87,41.79,41.84,153602.0,29.9932,29.9932,29.9359,29.9717,153602.0
2016-05-16 15:40:00,41.83,41.83,41.72,41.76,164911.0,29.9646,29.9646,29.8858,29.9144,164911.0
2016-05-16 15:50:00,41.75,41.76,41.67,41.7,367703.0,29.9073,29.9144,29.85,29.8714,367703.0
2016-05-17 09:30:00,41.38,41.43,40.76,40.95,1395765.0,29.6422,29.678,29.1981,29.3342,1395765.0
2016-05-17 09:40:00,40.94,41.07,40.85,40.99,969973.0,29.327,29.4201,29.2626,29.3628,969973.0
2016-05-17 09:50:00,41.0,41.09,40.9,40.96,661696.0,29.37,29.4345,29.2984,29.3414,661696.0
2016-05-17 10:00:00,40.96,41.05,40.9,40.93,398964.0,29.3414,29.4058,29.2984,29.3199,398964.0
2016-05-17 10:10:00,40.94,40.96,40.86,40.94,921779.0,29.327,29.3414,29.2697,29.327,921779.0
2016-05-17 10:20:00,40.94,41.01,40.85,40.9,663964.0,29.327,29.3772,29.2626,29.2984,663964.0
2016-05-17 10:30:00,40.9,40.96,40.85,40.93,226698.0,29.2984,29.3414,29.2626,29.3199,226698.0
2016-05-17 10:40:00,40.94,41.0,40.93,40.98,169016.0,29.327,29.37,29.3199,29.3557,169016.0
2016-05-17 10:50:00,40.98,41.01,40.95,40.97,509779.0,29.3557,29.3772,29.3342,29.3485,509779.0
2016-05-17 11:00:00,40.97,41.01,40.88,40.9,288637.0,29.3485,29.3772,29.284,29.2984,288637.0
2016-05-17 11:10:00,40.9,41.04,40.89,40.96,250931.0,29.2984,29.3987,29.2912,29.3414,250931.0
2016-05-17 11:20:00,40.96,40.98,40.84,40.85,213503.0,29.3414,29.3557,29.2554,29.2626,213503.0
2016-05-17 11:30:00,40.86,41.0,40.85,40.97,140044.0,29.2697,29.37,29.2626,29.3485,140044.0
2016-05-17 11:40:00,40.97,41.03,40.95,41.01,128950.0,29.3485,29.3915,29.3342,29.3772,128950.0
2016-05-17 11:50:00,41.02,41.07,40.97,40.98,102563.0,29.3843,29.4201,29.3485,29.3557,102563.0
2016-05-17 12:00:00,40.98,41.02,40.91,40.92,152804.0,29.3557,29.3843,29.3055,29.3127,152804.0
2016-05-17 12:10:00,40.93,40.94,40.82,40.83,132573.0,29.3199,29.327,29.2411,29.2482,132573.0
2016-05-17 12:20:00,40.82,40.9,40.81,40.89,98460.0,29.2411,29.2984,29.2339,29.2912,98460.0
2016-05-17 12:30:00,40.88,40.88,40.82,40.84,95591.0,29.284,29.284,29.2411,29.2554,95591.0
2016-05-17 12:40:00,40.84,40.89,40.83,40.88,165896.0,29.2554,29.2912,29.2482,29.284,165896.0
2016-05-17 12:50:00,40.88,40.89,40.83,40.88,96209.0,29.284,29.2912,29.2482,29.284,96209.0
2016-05-17 13:00:00,40.88,40.89,40.8,40.82,153425.0,29.284,29.2912,29.2267,29.2411,153425.0
2016-05-17 13:10:00,40.81,40.9,40.81,40.87,82794.0,29.2339,29.2984,29.2339,29.2769,82794.0
2016-05-17 13:20:00,40.87,40.96,40.87,40.91,131257.0,29.2769,29.3414,29.2769,29.3055,131257.0
2016-05-17 13:30:00,40.91,40.97,40.9,40.96,250225.0,29.3055,29.3485,29.2984,29.3414,250225.0
2016-05-17 13:40:00,40.95,40.99,40.91,40.92,108693.0,29.3342,29.3628,29.3055,29.3127,108693.0
2016-05-17 13:50:00,40.92,40.93,40.76,40.76,298159.0,29.3127,29.3199,29.1981,29.1981,298159.0
2016-05-17 14:00:00,40.77,40.82,40.73,40.73,231464.0,29.2052,29.2411,29.1766,29.1766,231464.0
2016-05-17 14:10:00,40.73,40.81,40.72,40.73,224329.0,29.1766,29.2339,29.1694,29.1766,224329.0
2016-05-17 14:20:00,40.73,40.74,40.61,40.68,326427.0,29.1766,29.1838,29.0906,29.1408,326427.0
2016-05-17 14:30:00,40.67,40.7,40.63,40.67,327844.0,29.1336,29.1551,29.105,29.1336,327844.0
2016-05-17 14:40:00,40.68,40.69,40.62,40.65,167417.0,29.1408,29.1479,29.0978,29.1193,167417.0
2016-05-17 14:50:00,40.65,40.7,40.63,40.69,230374.0,29.1193,29.1551,29.105,29.1479,230374.0
2016-05-17 15:00:00,40.7,40.75,40.67,40.72,210642.0,29.1551,29.1909,29.1336,29.1694,210642.0
2016-05-17 15:10:00,40.73,40.73,40.62,40.62,230839.0,29.1766,29.1766,29.0978,29.0978,230839.0
2016-05-17 15:20:00,40.62,40.64,40.57,40.63,191412.0,29.0978,29.1121,29.062,29.105,191412.0
2016-05-17 15:30:00,40.63,40.72,40.61,40.71,499187.0,29.105,29.1694,29.0906,29.1623,499187.0
2016-05-17 15:40:00,40.7,40.75,40.67,40.73,512552.0,29.1551,29.1909,29.1336,29.1766,512552.0
2016-05-17 15:50:00,40.73,40.77,40.69,40.72,815503.0,29.1766,29.2052,29.1479,29.1694,815503.0
2016-05-18 09:30:00,40.75,41.03,40.7,41.03,444744.0,29.1909,29.3915,29.1551,29.3915,444744.0
2016-05-18 09:40:00,41.01,41.23,41.01,41.22,392074.0,29.3772,29.5348,29.3772,29.5276,392074.0
2016-05-18 09:50:00,41.19,41.34,41.15,41.27,1001097.0,29.5061,29.6136,29.4775,29.5634,1001097.0
2016-05-18 10:00:00,41.27,41.36,41.24,41.32,638493.0,29.5634,29.6279,29.5419,29.5992,638493.0
2016-05-18 10:10:00,41.32,41.53,41.32,41.44,652079.0,29.5992,29.7497,29.5992,29.6852,652079.0
2016-05-18 10:20:00,41.44,41.56,41.44,41.48,303243.0,29.6852,29.7712,29.6852,29.7138,303243.0
2016-05-18 10:30:00,41.48,41.56,41.45,41.46,207417.0,29.7138,29.7712,29.6924,29.6995,207417.0
2016-05-18 10:40:00,41.46,41.58,41.42,41.52,269021.0,29.6995,29.7855,29.6709,29.7425,269021.0
2016-05-18 10:50:00,41.52,41.57,41.42,41.44,301476.0,29.7425,29.7783,29.6709,29.6852,301476.0
2016-05-18 11:00:00,41.44,41.62,41.44,41.61,176401.0,29.6852,29.8141,29.6852,29.807,176401.0
2016-05-18 11:10:00,41.61,41.63,41.53,41.6,172746.0,29.807,29.8213,29.7497,29.7998,172746.0
2016-05-18 11:20:00,41.6,41.73,41.6,41.72,126556.0,29.7998,29.8929,29.7998,29.8858,126556.0
2016-05-18 11:30:00,41.72,41.75,41.67,41.71,150944.0,29.8858,29.9073,29.85,29.8786,150944.0
2016-05-18 11:40:00,41.72,41.77,41.67,41.68,109611.0,29.8858,29.9216,29.85,29.8571,109611.0
2016-05-18 11:50:00,41.68,41.69,41.54,41.54,252650.0,29.8571,29.8643,29.7568,29.7568,252650.0
2016-05-18 12:00:00,41.54,41.59,41.52,41.54,144471.0,29.7568,29.7926,29.7425,29.7568,144471.0
2016-05-18 12:10:00,41.54,41.59,41.5,41.58,100235.0,29.7568,29.7926,29.7282,29.7855,100235.0
2016-05-18 12:20:00,41.59,41.61,41.54,41.56,80664.0,29.7926,29.807,29.7568,29.7712,80664.0
2016-05-18 12:30:00,41.56,41.61,41.56,41.6,96919.0,29.7712,29.807,29.7712,29.7998,96919.0
2016-05-18 12:40:00,41.6,41.62,41.58,41.61,104287.0,29.7998,29.8141,29.7855,29.807,104287.0
2016-05-18 12:50:00,41.6,41.64,41.57,41.64,156714.0,29.7998,29.8285,29.7783,29.8285,156714.0
2016-05-18 13:00:00,41.64,41.65,41.57,41.58,146799.0,29.8285,29.8356,29.7783,29.7855,146799.0
2016-05-18 13:10:00,41.58,41.63,41.55,41.59,96459.0,29.7855,29.8213,29.764,29.7926,96459.0
2016-05-18 13:20:00,41.59,41.65,41.55,41.57,205355.0,29.7926,29.8356,29.764,29.7783,205355.0
2016-05-18 13:30:00,41.57,41.63,41.56,41.59,154526.0,29.7783,29.8213,29.7712,29.7926,154526.0
2016-05-18 13:40:00,41.59,41.62,41.56,41.58,127787.0,29.7926,29.8141,29.7712,29.7855,127787.0
2016-05-18 13:50:00,41.58,41.6,41.47,41.47,146288.0,29.7855,29.7998,29.7067,29.7067,146288.0
2016-05-18 14:00:00,41.47,41.64,41.37,41.56,581728.0,29.7067,29.8285,29.6351,29.7712,581728.0
2016-05-18 14:10:00,41.55,41.6,41.39,41.53,221351.0,29.764,29.7998,29.6494,29.7497,221351.0
2016-05-18 14:20:00,41.52,41.55,41.37,41.39,348283.0,29.7425,29.764,29.6351,29.6494,348283.0
2016-05-18 14:30:00,41.39,41.49,41.31,41.43,270996.0,29.6494,29.721,29.5921,29.678,270996.0
2016-05-18 14:40:00,41.42,41.54,41.4,41.54,200643.0,29.6709,29.7568,29.6565,29.7568,200643.0
2016-05-18 14:50:00,41.53,41.64,41.52,41.61,369816.0,29.7497,29.8285,29.7425,29.807,369816.0
2016-05-18 15:00:00,41.61,41.71,41.59,41.65,291775.0,29.807,29.8786,29.7926,29.8356,291775.0
2016-05-18 15:10:00,41.65,41.67,41.56,41.65,339000.0,29.8356,29.85,29.7712,29.8356,339000.0
2016-05-18 15:20:00,41.65,41.66,41.5,41.51,253959.0,29.8356,29.8428,29.7282,29.7353,253959.0
2016-05-18 15:30:00,41.52,41.6,41.47,41.47,323979.0,29.7425,29.7998,29.7067,29.7067,323979.0
2016-05-18 15:40:00,41.48,41.63,41.47,41.56,467642.0,29.7138,29.8213,29.7067,29.7712,467642.0
2016-05-18 15:50:00,41.56,41.63,41.5,41.63,877101.0,29.7712,29.8213,29.7282,29.8213,877101.0
2016-05-19 09:30:00,41.4,41.7,41.35,41.62,364126.0,29.6565,29.8714,29.6207,29.8141,364126.0
2016-05-19 09:40:00,41.62,41.68,41.45,41.54,610027.0,29.8141,29.8571,29.6924,29.7568,610027.0
2016-05-19 09:50:00,41.54,41.56,41.07,41.1,527956.0,29.7568,29.7712,29.4201,29.4416,527956.0
2016-05-19 10:00:00,41.11,41.32,41.07,41.24,471763.0,29.4488,29.5992,29.4201,29.5419,471763.0
2016-05-19 10:10:00,41.24,41.29,41.1,41.21,330051.0,29.5419,29.5777,29.4416,29.5204,330051.0
2016-05-19 10:20:00,41.2,41.34,41.17,41.31,430041.0,29.5133,29.6136,29.4918,29.5921,430041.0
2016-05-19 10:30:00,41.3,41.38,41.25,41.26,216703.0,29.5849,29.6422,29.5491,29.5563,216703.0
2016-05-19 10:40:00,41.26,41.41,41.22,41.32,250848.0,29.5563,29.6637,29.5276,29.5992,250848.0
2016-05-19 10:50:00,41.32,41.33,41.16,41.18,139076.0,29.5992,29.6064,29.4846,29.4989,139076.0
2016-05-19 11:00:00,41.18,41.25,41.18,41.24,242264.0,29.4989,29.5491,29.4989,29.5419,242264.0
2016-05-19 11:10:00,41.24,41.27,41.15,41.25,145400.0,29.5419,29.5634,29.4775,29.5491,145400.0
2016-05-19 11:20:00,41.25,41.26,41.16,41.2,116891.0,29.5491,29.5563,29.4846,29.5133,116891.0
2016-05-19 11:30:00,41.19,41.19,41.08,41.12,86140.0,29.5061,29.5061,29.4273,29.456,86140.0
2016-05-19 11:40:00,41.12,41.16,41.08,41.16,114790.0,29.456,29.4846,29.4273,29.4846,114790.0
2016-05-19 11:50:00,41.16,41.26,41.13,41.24,280842.0,29.4846,29.5563,29.4631,29.5419,280842.0
2016-05-19 12:00:00,41.25,41.25,41.18,41.2,425158.0,29.5491,29.5491,29.4989,29.5133,425158.0
2016-05-19 12:10:00,41.21,41.22,41.15,41.16,141254.0,29.5204,29.5276,29.4775,29.4846,141254.0
2016-05-19 12:20:00,41.15,41.17,41.12,41.14,77943.0,29.4775,29.4918,29.456,29.4703,77943.0
2016-05-19 12:30:00,41.13,41.21,41.11,41.2,84543.0,29.4631,29.5204,29.4488,29.5133,84543.0
2016-05-19 12:40:00,41.19,41.2,41.14,41.16,88256.0,29.5061,29.5133,29.4703,29.4846,88256.0
2016-05-19 12:50:00,41.16,41.16,41.02,41.04,195146.0,29.4846,29.4846,29.3843,29.3987,195146.0
2016-05-19 13:00:00,41.04,41.14,41.03,41.13,106823.0,29.3987,29.4703,29.3915,29.4631,106823.0
2016-05-19 13:10:00,41.12,41.24,41.1,41.23,104202.0,29.456,29.5419,29.4416,29.5348,104202.0
2016-05-19 13:20:00,41.24,41.32,41.23,41.3,131180.0,29.5419,29.5992,29.5348,29.5849,131180.0
2016-05-19 13:30:00,41.3,41.39,41.28,41.35,124397.0,29.5849,29.6494,29.5706,29.6207,124397.0
2016-05-19 13:40:00,41.34,41.43,41.33,41.36,107192.0,29.6136,29.678,29.6064,29.6279,107192.0
2016-05-19 13:50:00,41.36,41.4,41.31,41.32,160608.0,29.6279,29.6565,29.5921,29.5992,160608.0
2016-05-19 14:00:00,41.32,41.35,41.31,41.35,118315.0,29.5992,29.6207,29.5921,29.6207,118315.0
2016-05-19 14:10:00,41.35,41.44,41.34,41.44,137806.0,29.6207,29.6852,29.6136,29.6852,137806.0
2016-05-19 14:20:00,41.43,41.46,41.35,41.46,183335.0,29.678,29.6995,29.6207,29.6995,183335.0
2016-05-19 14:30:00,41.45,41.46,41.33,41.36,139396.0,29.6924,29.6995,29.6064,29.6279,139396.0
2016-05-19 14:40:00,41.37,41.4,41.34,41.36,127022.0,29.6351,29.6565,29.6136,29.6279,127022.0
2016-05-19 14:50:00,41.36,41.37,41.32,41.33,176884.0,29.6279,29.6351,29.5992,29.6064,176884.0
2016-05-19 15:00:00,41.33,41.42,41.33,41.42,125456.0,29.6064,29.6709,29.6064,29.6709,125456.0
2016-05-19 15:10:00,41.41,41.47,41.38,41.47,176170.0,29.6637,29.7067,29.6422,29.7067,176170.0
2016-05-19 15:20:00,41.47,41.53,41.44,41.45,129450.0,29.7067,29.7497,29.6852,29.6924,129450.0
2016-05-19 15:30:00,41.45,41.5,41.43,41.49,185657.0,29.6924,29.7282,29.678,29.721,185657.0
2016-05-19 15:40:00,41.5,41.57,41.46,41.56,276123.0,29.7282,29.7783,29.6995,29.7712,276123.0
2016-05-19 15:50:00,41.56,41.57,41.49,41.52,961184.0,29.7712,29.7783,29.721,29.7425,961184.0
2016-05-20 09:30:00,41.74,42.0,41.66,41.96,714781.0,29.9001,30.0863,29.8428,30.0577,714781.0
2016-05-20 09:40:00,41.97,42.03,41.83,41.95,232497.0,30.0649,30.1078,29.9646,30.0505,232497.0
2016-05-20 09:50:00,41.95,42.1,41.95,42.09,258080.0,30.0505,30.158,30.0505,30.1508,258080.0
2016-05-20 10:00:00,42.09,42.09,41.99,42.05,182039.0,30.1508,30.1508,30.0792,30.1222,182039.0
2016-05-20 10:10:00,42.04,42.11,42.0,42.06,141684.0,30.115,30.1651,30.0863,30.1293,141684.0
2016-05-20 10:20:00,42.06,42.06,41.92,41.98,106727.0,30.1293,30.1293,30.029,30.072,106727.0
2016-05-20 10:30:00,41.98,41.98,41.9,41.95,82369.0,30.072,30.072,30.0147,30.0505,82369.0
2016-05-20 10:40:00,41.94,41.95,41.88,41.95,107196.0,30.0434,30.0505,30.0004,30.0505,107196.0
2016-05-20 10:50:00,41.95,41.95,41.85,41.91,87703.0,30.0505,30.0505,29.9789,30.0219,87703.0
2016-05-20 11:00:00,41.9,42.03,41.89,42.02,152911.0,30.0147,30.1078,30.0075,30.1007,152911.0
2016-05-20 11:10:00,42.02,42.11,42.01,42.11,122544.0,30.1007,30.1651,30.0935,30.1651,122544.0
2016-05-20 11:20:00,42.11,42.16,42.09,42.13,114910.0,30.1651,30.201,30.1508,30.1795,114910.0
2016-05-20 11:30:00,42.13,42.2,42.12,42.18,79134.0,30.1795,30.2296,30.1723,30.2153,79134.0
2016-05-20 11:40:00,42.18,42.2,42.06,42.08,157905.0,30.2153,30.2296,30.1293,30.1437,157905.0
2016-05-20 11:50:00,42.08,42.1,42.02,42.05,92804.0,30.1437,30.158,30.1007,30.1222,92804.0
2016-05-20 12:00:00,42.06,42.07,42.01,42.02,64012.0,30.1293,30.1365,30.0935,30.1007,64012.0
2016-05-20 12:10:00,42.02,42.06,42.0,42.02,54144.0,30.1007,30.1293,30.0863,30.1007,54144.0
2016-05-20 12:20:00,42.02,42.04,41.98,41.98,58902.0,30.1007,30.115,30.072,30.072,58902.0
2016-05-20 12:30:00,41.98,42.03,41.96,42.02,66323.0,30.072,30.1078,30.0577,30.1007,66323.0
2016-05-20 12:40:00,42.02,42.04,42.0,42.0,62158.0,30.1007,30.115,30.0863,30.0863,62158.0
2016-05-20 12:50:00,42.01,42.02,41.92,41.92,80837.0,30.0935,30.1007,30.029,30.029,80837.0
2016-05-20 13:00:00,41.92,41.93,41.85,41.88,91122.0,30.029,30.0362,29.9789,30.0004,91122.0
2016-05-20 13:10:00,41.87,41.9,41.85,41.9,41126.0,29.9932,30.0147,29.9789,30.0147,41126.0
2016-05-20 13:20:00,41.89,41.92,41.86,41.86,261829.0,30.0075,30.029,29.9861,29.9861,261829.0
2016-05-20 13:30:00,41.86,41.87,41.79,41.8,74706.0,29.9861,29.9932,29.9359,29.9431,74706.0
2016-05-20 13:40:00,41.79,41.84,41.77,41.81,62171.0,29.9359,29.9717,29.9216,29.9502,62171.0
2016-05-20 13:50:00,41.81,41.83,41.78,41.8,92814.0,29.9502,29.9646,29.9288,29.9431,92814.0
2016-05-20 14:00:00,41.8,41.83,41.77,41.82,84227.0,29.9431,29.9646,29.9216,29.9574,84227.0
2016-05-20 14:10:00,41.81,41.85,41.81,41.83,46041.0,29.9502,29.9789,29.9502,29.9646,46041.0
2016-05-20 14:20:00,41.83,41.9,41.83,41.88,84424.0,29.9646,30.0147,29.9646,30.0004,84424.0
2016-05-20 14:30:00,41.88,41.88,41.83,41.84,91867.0,30.0004,30.0004,29.9646,29.9717,91867.0
2016-05-20 14:40:00,41.84,41.86,41.83,41.85,54007.0,29.9717,29.9861,29.9646,29.9789,54007.0
2016-05-20 14:50:00,41.85,41.86,41.79,41.81,60549.0,29.9789,29.9861,29.9359,29.9502,60549.0
2016-05-20 15:00:00,41.81,41.81,41.68,41.69,155834.0,29.9502,29.9502,29.8571,29.8643,155834.0
2016-05-20 15:10:00,41.7,41.75,41.68,41.72,97002.0,29.8714,29.9073,29.8571,29.8858,97002.0
2016-05-20 15:20:00,41.72,41.72,41.63,41.67,120157.0,29.8858,29.8858,29.8213,29.85,120157.0
2016-05-20 15:30:00,41.67,41.69,41.66,41.68,164357.0,29.85,29.8643,29.8428,29.8571,164357.0
2016-05-20 15:40:00,41.68,41.71,41.67,41.71,142314.0,29.8571,29.8786,29.85,29.8786,142314.0
2016-05-20 15:50:00,41.71,41.75,41.7,41.75,282397.0,29.8786,29.9073,29.8714,29.9073,282397.0
2016-05-23 09:30:00,41.75,41.87,41.6,41.74,282476.0,29.9073,29.9932,29.7998,29.9001,282476.0
2016-05-23 09:40:00,41.74,41.76,41.58,41.64,207923.0,29.9001,29.9144,29.7855,29.8285,207923.0
2016-05-23 09:50:00,41.64,41.64,41.42,41.42,202170.0,29.8285,29.8285,29.6709,29.6709,202170.0
2016-05-23 10:00:00,41.42,41.75,41.41,41.71,187531.0,29.6709,29.9073,29.6637,29.8786,187531.0
2016-05-23 10:10:00,41.71,41.77,41.67,41.75,377646.0,29.8786,29.9216,29.85,29.9073,377646.0
2016-05-23 10:20:00,41.76,41.8,41.68,41.69,109764.0,29.9144,29.9431,29.8571,29.8643,109764.0
2016-05-23 10:30:00,41.69,41.72,41.62,41.7,112127.0,29.8643,29.8858,29.8141,29.8714,112127.0
2016-05-23 10:40:00,41.69,41.69,41.59,41.65,105231.0,29.8643,29.8643,29.7926,29.8356,105231.0
2016-05-23 10:50:00,41.65,41.67,41.61,41.63,66325.0,29.8356,29.85,29.807,29.8213,66325.0
2016-05-23 11:00:00,41.64,41.72,41.61,41.72,92223.0,29.8285,29.8858,29.807,29.8858,92223.0
2016-05-23 11:10:00,41.72,41.74,41.69,41.69,152484.0,29.8858,29.9001,29.8643,29.8643,152484.0
2016-05-23 11:20:00,41.7,41.71,41.64,41.71,126611.0,29.8714,29.8786,29.8285,29.8786,126611.0
2016-05-23 11:30:00,41.72,41.73,41.58,41.61,83793.0,29.8858,29.8929,29.7855,29.807,83793.0
2016-05-23 11:40:00,41.61,41.65,41.58,41.63,58153.0,29.807,29.8356,29.7855,29.8213,58153.0
2016-05-23 11:50:00,41.63,41.63,41.59,41.62,67663.0,29.8213,29.8213,29.7926,29.8141,67663.0
2016-05-23 12:00:00,41.61,41.66,41.6,41.64,39319.0,29.807,29.8428,29.7998,29.8285,39319.0
2016-05-23 12:10:00,41.64,41.66,41.61,41.65,42980.0,29.8285,29.8428,29.807,29.8356,42980.0
2016-05-23 12:20:00,41.65,41.7,41.65,41.69,66534.0,29.8356,29.8714,29.8356,29.8643,66534.0
2016-05-23 12:30:00,41.69,41.69,41.66,41.68,44957.0,29.8643,29.8643,29.8428,29.8571,44957.0
2016-05-23 12:40:00,41.67,41.73,41.65,41.71,60377.0,29.85,29.8929,29.8356,29.8786,60377.0
2016-05-23 12:50:00,41.72,41.72,41.68,41.71,34670.0,29.8858,29.8858,29.8571,29.8786,34670.0
2016-05-23 13:00:00,41.71,41.78,41.7,41.77,52413.0,29.8786,29.9288,29.8714,29.9216,52413.0
2016-05-23 13:10:00,41.77,41.82,41.77,41.78,52059.0,29.9216,29.9574,29.9216,29.9288,52059.0
2016-05-23 13:20:00,41.78,41.81,41.77,41.77,55068.0,29.9288,29.9502,29.9216,29.9216,55068.0
2016-05-23 13:30:00,41.77,41.8,41.75,41.79,59667.0,29.9216,29.9431,29.9073,29.9359,59667.0
2016-05-23 13:40:00,41.8,41.8,41.73,41.76,77275.0,29.9431,29.9431,29.8929,29.9144,77275.0
2016-05-23 13:50:00,41.76,41.81,41.75,41.78,102063.0,29.9144,29.9502,29.9073,29.9288,102063.0
2016-05-23 14:00:00,41.79,41.79,41.72,41.73,110445.0,29.9359,29.9359,29.8858,29.8929,110445.0
2016-05-23 14:10:00,41.73,41.78,41.72,41.78,108682.0,29.8929,29.9288,29.8858,29.9288,108682.0
2016-05-23 14:20:00,41.77,41.79,41.72,41.77,85245.0,29.9216,29.9359,29.8858,29.9216,85245.0
2016-05-23 14:30:00,41.77,41.79,41.74,41.75,69018.0,29.9216,29.9359,29.9001,29.9073,69018.0
2016-05-23 14:40:00,41.75,41.76,41.72,41.73,94871.0,29.9073,29.9144,29.8858,29.8929,94871.0
2016-05-23 14:50:00,41.73,41.76,41.72,41.75,104510.0,29.8929,29.9144,29.8858,29.9073,104510.0
2016-05-23 15:00:00,41.75,41.76,41.67,41.7,229633.0,29.9073,29.9144,29.85,29.8714,229633.0
2016-05-23 15:10:00,41.7,41.72,41.67,41.69,103500.0,29.8714,29.8858,29.85,29.8643,103500.0
2016-05-23 15:20:00,41.68,41.7,41.66,41.67,136280.0,29.8571,29.8714,29.8428,29.85,136280.0
2016-05-23 15:30:00,41.67,41.71,41.66,41.69,161847.0,29.85,29.8786,29.8428,29.8643,161847.0
2016-05-23 15:40:00,41.68,41.72,41.67,41.72,223829.0,29.8571,29.8858,29.85,29.8858,223829.0
2016-05-23 15:50:00,41.72,41.72,41.61,41.66,582335.0,29.8858,29.8858,29.807,29.8428,582335.0
2016-05-24 09:30:00,41.97,42.06,41.86,41.98,230722.0,30.0649,30.1293,29.9861,30.072,230722.0
2016-05-24 09:40:00,41.98,42.22,41.97,42.19,293972.0,30.072,30.2439,30.0649,30.2225,293972.0
2016-05-24 09:50:00,42.19,42.27,42.11,42.19,181422.0,30.2225,30.2798,30.1651,30.2225,181422.0
2016-05-24 10:00:00,42.2,42.36,42.2,42.34,156741.0,30.2296,30.3442,30.2296,30.3299,156741.0
2016-05-24 10:10:00,42.35,42.38,42.31,42.38,128019.0,30.3371,30.3586,30.3084,30.3586,128019.0
2016-05-24 10:20:00,42.38,42.44,42.37,42.38,142522.0,30.3586,30.4015,30.3514,30.3586,142522.0
2016-05-24 10:30:00,42.38,42.45,42.35,42.43,140792.0,30.3586,30.4087,30.3371,30.3944,140792.0
2016-05-24 10:40:00,42.43,42.46,42.39,42.44,146422.0,30.3944,30.4159,30.3657,30.4015,146422.0
2016-05-24 10:50:00,42.45,42.48,42.39,42.4,87014.0,30.4087,30.4302,30.3657,30.3729,87014.0
2016-05-24 11:00:00,42.4,42.43,42.36,42.39,84186.0,30.3729,30.3944,30.3442,30.3657,84186.0
2016-05-24 11:10:00,42.4,42.4,42.32,42.36,192848.0,30.3729,30.3729,30.3156,30.3442,192848.0
2016-05-24 11:20:00,42.36,42.43,42.34,42.38,102735.0,30.3442,30.3944,30.3299,30.3586,102735.0
2016-05-24 11:30:00,42.38,42.41,42.31,42.32,102386.0,30.3586,30.38,30.3084,30.3156,102386.0
2016-05-24 11:40:00,42.33,42.39,42.33,42.36,41348.0,30.3227,30.3657,30.3227,30.3442,41348.0
2016-05-24 11:50:00,42.37,42.44,42.36,42.4,55327.0,30.3514,30.4015,30.3442,30.3729,55327.0
2016-05-24 12:00:00,42.41,42.42,42.35,42.4,63340.0,30.38,30.3872,30.3371,30.3729,63340.0
2016-05-24 12:10:00,42.4,42.41,42.36,42.37,70386.0,30.3729,30.38,30.3442,30.3514,70386.0
2016-05-24 12:20:00,42.37,42.41,42.35,42.39,107897.0,30.3514,30.38,30.3371,30.3657,107897.0
2016-05-24 12:30:00,42.39,42.41,42.34,42.36,65121.0,30.3657,30.38,30.3299,30.3442,65121.0
2016-05-24 12:40:00,42.36,42.39,42.34,42.39,55862.0,30.3442,30.3657,30.3299,30.3657,55862.0
2016-05-24 12:50:00,42.39,42.44,42.37,42.43,111813.0,30.3657,30.4015,30.3514,30.3944,111813.0
2016-05-24 13:00:00,42.44,42.46,42.4,42.41,97092.0,30.4015,30.4159,30.3729,30.38,97092.0
2016-05-24 13:10:00,42.4,42.45,42.38,42.44,67626.0,30.3729,30.4087,30.3586,30.4015,67626.0
2016-05-24 13:20:00,42.44,42.46,42.36,42.38,208067.0,30.4015,30.4159,30.3442,30.3586,208067.0
2016-05-24 13:30:00,42.39,42.39,42.29,42.3,61782.0,30.3657,30.3657,30.2941,30.3012,61782.0
2016-05-24 13:40:00,42.3,42.35,42.25,42.34,242087.0,30.3012,30.3371,30.2654,30.3299,242087.0
2016-05-24 13:50:00,42.34,42.36,42.28,42.29,67472.0,30.3299,30.3442,30.2869,30.2941,67472.0
2016-05-24 14:00:00,42.29,42.32,42.26,42.27,50685.0,30.2941,30.3156,30.2726,30.2798,50685.0
2016-05-24 14:10:00,42.28,42.34,42.27,42.3,76097.0,30.2869,30.3299,30.2798,30.3012,76097.0
2016-05-24 14:20:00,42.29,42.34,42.28,42.3,43855.0,30.2941,30.3299,30.2869,30.3012,43855.0
2016-05-24 14:30:00,42.3,42.34,42.3,42.32,77586.0,30.3012,30.3299,30.3012,30.3156,77586.0
2016-05-24 14:40:00,42.32,42.34,42.3,42.32,69233.0,30.3156,30.3299,30.3012,30.3156,69233.0
2016-05-24 14:50:00,42.33,42.38,42.32,42.35,57409.0,30.3227,30.3586,30.3156,30.3371,57409.0
2016-05-24 15:00:00,42.34,42.38,42.33,42.36,86522.0,30.3299,30.3586,30.3227,30.3442,86522.0
2016-05-24 15:10:00,42.36,42.41,42.36,42.38,98209.0,30.3442,30.38,30.3442,30.3586,98209.0
2016-05-24 15:20:00,42.38,42.44,42.36,42.4,188756.0,30.3586,30.4015,30.3442,30.3729,188756.0
2016-05-24 15:30:00,42.4,42.41,42.34,42.38,145337.0,30.3729,30.38,30.3299,30.3586,145337.0
2016-05-24 15:40:00,42.38,42.4,42.32,42.32,147686.0,30.3586,30.3729,30.3156,30.3156,147686.0
2016-05-24 15:50:00,42.32,42.37,42.28,42.29,439298.0,30.3156,30.3514,30.2869,30.2941,439298.0
2016-05-25 09:30:00,42.58,42.99,42.52,42.95,461661.0,30.5018,30.7955,30.4588,30.7669,461661.0
2016-05-25 09:40:00,42.94,43.14,42.92,43.1,426369.0,30.7597,30.903,30.7454,30.8743,426369.0
2016-05-25 09:50:00,43.09,43.16,43.05,43.15,249679.0,30.8672,30.9173,30.8385,30.9101,249679.0
2016-05-25 10:00:00,43.14,43.21,43.08,43.17,547175.0,30.903,30.9531,30.86,30.9245,547175.0
2016-05-25 10:10:00,43.16,43.23,43.14,43.17,238788.0,30.9173,30.9674,30.903,30.9245,238788.0
2016-05-25 10:20:00,43.17,43.18,43.11,43.11,167473.0,30.9245,30.9316,30.8815,30.8815,167473.0
2016-05-25 10:30:00,43.11,43.17,43.06,43.11,139382.0,30.8815,30.9245,30.8457,30.8815,139382.0
2016-05-25 10:40:00,43.11,43.11,43.0,43.02,95613.0,30.8815,30.8815,30.8027,30.817,95613.0
2016-05-25 10:50:00,43.02,43.03,42.95,42.98,135278.0,30.817,30.8242,30.7669,30.7884,135278.0
2016-05-25 11:00:00,42.99,43.03,42.94,42.96,141638.0,30.7955,30.8242,30.7597,30.774,141638.0
2016-05-25 11:10:00,42.96,42.98,42.9,42.91,164140.0,30.774,30.7884,30.7311,30.7382,164140.0
2016-05-25 11:20:00,42.91,42.95,42.88,42.9,142853.0,30.7382,30.7669,30.7167,30.7311,142853.0
2016-05-25 11:30:00,42.9,42.93,42.87,42.89,172957.0,30.7311,30.7525,30.7096,30.7239,172957.0
2016-05-25 11:40:00,42.9,42.9,42.83,42.86,102395.0,30.7311,30.7311,30.6809,30.7024,102395.0
2016-05-25 11:50:00,42.86,42.91,42.84,42.88,110639.0,30.7024,30.7382,30.6881,30.7167,110639.0
2016-05-25 12:00:00,42.89,42.91,42.85,42.88,243310.0,30.7239,30.7382,30.6952,30.7167,243310.0
2016-05-25 12:10:00,42.88,42.88,42.82,42.82,107630.0,30.7167,30.7167,30.6737,30.6737,107630.0
2016-05-25 12:20:00,42.82,42.83,42.75,42.76,95544.0,30.6737,30.6809,30.6236,30.6308,95544.0
2016-05-25 12:30:00,42.76,42.83,42.75,42.83,124020.0,30.6308,30.6809,30.6236,30.6809,124020.0
2016-05-25 12:40:00,42.84,42.9,42.83,42.9,58812.0,30.6881,30.7311,30.6809,30.7311,58812.0
2016-05-25 12:50:00,42.89,42.92,42.88,42.91,87482.0,30.7239,30.7454,30.7167,30.7382,87482.0
2016-05-25 13:00:00,42.9,42.98,42.89,42.94,104013.0,30.7311,30.7884,30.7239,30.7597,104013.0
2016-05-25 13:10:00,42.93,42.94,42.89,42.89,71043.0,30.7525,30.7597,30.7239,30.7239,71043.0
2016-05-25 13:20:00,42.9,42.96,42.88,42.94,136505.0,30.7311,30.774,30.7167,30.7597,136505.0
2016-05-25 13:30:00,42.95,42.99,42.93,42.97,116465.0,30.7669,30.7955,30.7525,30.7812,116465.0
2016-05-25 13:40:00,42.97,42.97,42.92,42.93,87850.0,30.7812,30.7812,30.7454,30.7525,87850.0
2016-05-25 13:50:00,42.94,43.0,42.94,42.99,89205.0,30.7597,30.8027,30.7597,30.7955,89205.0
2016-05-25 14:00:00,42.99,43.0,42.92,42.95,112817.0,30.7955,30.8027,30.7454,30.7669,112817.0
2016-05-25 14:10:00,42.95,42.99,42.94,42.98,86062.0,30.7669,30.7955,30.7597,30.7884,86062.0
2016-05-25 14:20:00,42.98,43.02,42.97,43.01,67254.0,30.7884,30.817,30.7812,30.8099,67254.0
2016-05-25 14:30:00,43.01,43.02,42.98,43.0,65346.0,30.8099,30.817,30.7884,30.8027,65346.0
2016-05-25 14:40:00,43.0,43.06,42.99,43.01,230525.0,30.8027,30.8457,30.7955,30.8099,230525.0
2016-05-25 14:50:00,43.01,43.02,42.96,42.97,141250.0,30.8099,30.817,30.774,30.7812,141250.0
2016-05-25 15:00:00,42.97,43.0,42.94,43.0,214252.0,30.7812,30.8027,30.7597,30.8027,214252.0
2016-05-25 15:10:00,43.0,43.04,42.99,43.01,176484.0,30.8027,30.8313,30.7955,30.8099,176484.0
2016-05-25 15:20:00,43.02,43.06,43.01,43.06,102014.0,30.817,30.8457,30.8099,30.8457,102014.0
2016-05-25 15:30:00,43.07,43.07,43.0,43.0,175189.0,30.8528,30.8528,30.8027,30.8027,175189.0
2016-05-25 15:40:00,43.01,43.02,42.97,42.97,213035.0,30.8099,30.817,30.7812,30.7812,213035.0
2016-05-25 15:50:00,42.97,42.98,42.93,42.95,648424.0,30.7812,30.7884,30.7525,30.7669,648424.0
2016-05-26 09:30:00,42.91,43.05,42.78,42.8,290292.0,30.7382,30.8385,30.6451,30.6594,290292.0
2016-05-26 09:40:00,42.81,42.84,42.68,42.7,283268.0,30.6666,30.6881,30.5735,30.5878,283268.0
2016-05-26 09:50:00,42.71,42.75,42.63,42.66,183989.0,30.5949,30.6236,30.5376,30.5591,183989.0
2016-05-26 10:00:00,42.67,42.8,42.66,42.73,136477.0,30.5663,30.6594,30.5591,30.6093,136477.0
2016-05-26 10:10:00,42.73,42.86,42.72,42.85,249606.0,30.6093,30.7024,30.6021,30.6952,249606.0
2016-05-26 10:20:00,42.85,42.88,42.74,42.78,104686.0,30.6952,30.7167,30.6164,30.6451,104686.0
2016-05-26 10:30:00,42.78,42.8,42.7,42.73,94095.0,30.6451,30.6594,30.5878,30.6093,94095.0
2016-05-26 10:40:00,42.74,42.78,42.67,42.68,83265.0,30.6164,30.6451,30.5663,30.5735,83265.0
2016-05-26 10:50:00,42.68,42.69,42.63,42.63,121674.0,30.5735,30.5806,30.5376,30.5376,121674.0
2016-05-26 11:00:00,42.63,42.66,42.6,42.63,105951.0,30.5376,30.5591,30.5162,30.5376,105951.0
2016-05-26 11:10:00,42.63,42.69,42.63,42.66,108735.0,30.5376,30.5806,30.5376,30.5591,108735.0
2016-05-26 11:20:00,42.66,42.72,42.64,42.7,96727.0,30.5591,30.6021,30.5448,30.5878,96727.0
2016-05-26 11:30:00,42.7,42.72,42.65,42.7,47788.0,30.5878,30.6021,30.552,30.5878,47788.0
2016-05-26 11:40:00,42.7,42.71,42.63,42.63,187655.0,30.5878,30.5949,30.5376,30.5376,187655.0
2016-05-26 11:50:00,42.63,42.63,42.59,42.59,54277.0,30.5376,30.5376,30.509,30.509,54277.0
2016-05-26 12:00:00,42.59,42.69,42.59,42.68,63457.0,30.509,30.5806,30.509,30.5735,63457.0
2016-05-26 12:10:00,42.68,42.69,42.62,42.64,108328.0,30.5735,30.5806,30.5305,30.5448,108328.0
2016-05-26 12:20:00,42.65,42.66,42.62,42.64,84348.0,30.552,30.5591,30.5305,30.5448,84348.0
2016-05-26 12:30:00,42.63,42.71,42.63,42.71,54412.0,30.5376,30.5949,30.5376,30.5949,54412.0
2016-05-26 12:40:00,42.71,42.72,42.66,42.7,38748.0,30.5949,30.6021,30.5591,30.5878,38748.0
2016-05-26 12:50:00,42.69,42.7,42.66,42.67,29540.0,30.5806,30.5878,30.5591,30.5663,29540.0
2016-05-26 13:00:00,42.67,42.69,42.65,42.66,34094.0,30.5663,30.5806,30.552,30.5591,34094.0
2016-05-26 13:10:00,42.66,42.72,42.65,42.71,48961.0,30.5591,30.6021,30.552,30.5949,48961.0
2016-05-26 13:20:00,42.7,42.72,42.67,42.72,24768.0,30.5878,30.6021,30.5663,30.6021,24768.0
2016-05-26 13:30:00,42.72,42.75,42.71,42.73,32225.0,30.6021,30.6236,30.5949,30.6093,32225.0
2016-05-26 13:40:00,42.73,42.75,42.7,42.7,41994.0,30.6093,30.6236,30.5878,30.5878,41994.0
2016-05-26 13:50:00,42.71,42.74,42.69,42.73,32269.0,30.5949,30.6164,30.5806,30.6093,32269.0
2016-05-26 14:00:00,42.73,42.74,42.68,42.72,32734.0,30.6093,30.6164,30.5735,30.6021,32734.0
2016-05-26 14:10:00,42.72,42.75,42.71,42.74,51465.0,30.6021,30.6236,30.5949,30.6164,51465.0
2016-05-26 14:20:00,42.74,42.74,42.66,42.68,70158.0,30.6164,30.6164,30.5591,30.5735,70158.0
2016-05-26 14:30:00,42.68,42.7,42.64,42.66,60001.0,30.5735,30.5878,30.5448,30.5591,60001.0
2016-05-26 14:40:00,42.65,42.69,42.65,42.68,41277.0,30.552,30.5806,30.552,30.5735,41277.0
2016-05-26 14:50:00,42.69,42.71,42.66,42.7,78465.0,30.5806,30.5949,30.5591,30.5878,78465.0
2016-05-26 15:00:00,42.7,42.75,42.7,42.75,61165.0,30.5878,30.6236,30.5878,30.6236,61165.0
2016-05-26 15:10:00,42.74,42.75,42.72,42.74,109764.0,30.6164,30.6236,30.6021,30.6164,109764.0
2016-05-26 15:20:00,42.74,42.77,42.72,42.73,70651.0,30.6164,30.6379,30.6021,30.6093,70651.0
2016-05-26 15:30:00,42.73,42.75,42.7,42.71,107286.0,30.6093,30.6236,30.5878,30.5949,107286.0
2016-05-26 15:40:00,42.72,42.72,42.69,42.71,99549.0,30.6021,30.6021,30.5806,30.5949,99549.0
2016-05-26 15:50:00,42.7,42.71,42.66,42.67,277379.0,30.5878,30.5949,30.5591,30.5663,277379.0
2016-05-27 09:30:00,42.78,42.9,42.63,42.89,189470.0,30.6451,30.7311,30.5376,30.7239,189470.0
2016-05-27 09:40:00,42.88,42.88,42.74,42.76,148747.0,30.7167,30.7167,30.6164,30.6308,148747.0
2016-05-27 09:50:00,42.76,42.82,42.68,42.71,106143.0,30.6308,30.6737,30.5735,30.5949,106143.0
2016-05-27 10:00:00,42.71,42.78,42.68,42.71,95795.0,30.5949,30.6451,30.5735,30.5949,95795.0
2016-05-27 10:10:00,42.71,42.81,42.71,42.78,161859.0,30.5949,30.6666,30.5949,30.6451,161859.0
2016-05-27 10:20:00,42.77,42.86,42.77,42.81,131656.0,30.6379,30.7024,30.6379,30.6666,131656.0
2016-05-27 10:30:00,42.82,42.86,42.8,42.8,53799.0,30.6737,30.7024,30.6594,30.6594,53799.0
2016-05-27 10:40:00,42.8,42.82,42.73,42.76,75782.0,30.6594,30.6737,30.6093,30.6308,75782.0
2016-05-27 10:50:00,42.76,42.78,42.68,42.68,79247.0,30.6308,30.6451,30.5735,30.5735,79247.0
2016-05-27 11:00:00,42.68,42.8,42.68,42.75,62344.0,30.5735,30.6594,30.5735,30.6236,62344.0
2016-05-27 11:10:00,42.75,42.77,42.71,42.72,87372.0,30.6236,30.6379,30.5949,30.6021,87372.0
2016-05-27 11:20:00,42.72,42.74,42.69,42.74,48216.0,30.6021,30.6164,30.5806,30.6164,48216.0
2016-05-27 11:30:00,42.75,42.82,42.74,42.79,95206.0,30.6236,30.6737,30.6164,30.6523,95206.0
2016-05-27 11:40:00,42.8,42.8,42.72,42.74,27688.0,30.6594,30.6594,30.6021,30.6164,27688.0
2016-05-27 11:50:00,42.75,42.82,42.72,42.8,31941.0,30.6236,30.6737,30.6021,30.6594,31941.0
2016-05-27 12:00:00,42.8,42.84,42.77,42.84,80715.0,30.6594,30.6881,30.6379,30.6881,80715.0
2016-05-27 12:10:00,42.84,42.85,42.8,42.81,40260.0,30.6881,30.6952,30.6594,30.6666,40260.0
2016-05-27 12:20:00,42.81,42.85,42.81,42.85,34557.0,30.6666,30.6952,30.6666,30.6952,34557.0
2016-05-27 12:30:00,42.86,42.88,42.83,42.85,31495.0,30.7024,30.7167,30.6809,30.6952,31495.0
2016-05-27 12:40:00,42.85,42.86,42.82,42.84,28946.0,30.6952,30.7024,30.6737,30.6881,28946.0
2016-05-27 12:50:00,42.84,42.87,42.83,42.84,52174.0,30.6881,30.7096,30.6809,30.6881,52174.0
2016-05-27 13:00:00,42.84,42.86,42.8,42.8,47063.0,30.6881,30.7024,30.6594,30.6594,47063.0
2016-05-27 13:10:00,42.8,42.81,42.78,42.8,21168.0,30.6594,30.6666,30.6451,30.6594,21168.0
2016-05-27 13:20:00,42.8,42.82,42.77,42.78,43846.0,30.6594,30.6737,30.6379,30.6451,43846.0
2016-05-27 13:30:00,42.79,42.86,42.77,42.83,72822.0,30.6523,30.7024,30.6379,30.6809,72822.0
2016-05-27 13:40:00,42.83,42.91,42.81,42.89,94336.0,30.6809,30.7382,30.6666,30.7239,94336.0
2016-05-27 13:50:00,42.89,42.91,42.81,42.82,69588.0,30.7239,30.7382,30.6666,30.6737,69588.0
2016-05-27 14:00:00,42.81,42.84,42.78,42.83,76542.0,30.6666,30.6881,30.6451,30.6809,76542.0
2016-05-27 14:10:00,42.82,42.84,42.78,42.79,84113.0,30.6737,30.6881,30.6451,30.6523,84113.0
2016-05-27 14:20:00,42.78,42.87,42.77,42.84,50528.0,30.6451,30.7096,30.6379,30.6881,50528.0
2016-05-27 14:30:00,42.84,42.84,42.79,42.8,65956.0,30.6881,30.6881,30.6523,30.6594,65956.0
2016-05-27 14:40:00,42.8,42.82,42.78,42.82,49785.0,30.6594,30.6737,30.6451,30.6737,49785.0
2016-05-27 14:50:00,42.82,42.85,42.8,42.83,28253.0,30.6737,30.6952,30.6594,30.6809,28253.0
2016-05-27 15:00:00,42.82,42.85,42.8,42.85,47064.0,30.6737,30.6952,30.6594,30.6952,47064.0
2016-05-27 15:10:00,42.85,42.88,42.83,42.88,49842.0,30.6952,30.7167,30.6809,30.7167,49842.0
2016-05-27 15:20:00,42.87,42.89,42.85,42.88,87849.0,30.7096,30.7239,30.6952,30.7167,87849.0
2016-05-27 15:30:00,42.88,42.91,42.87,42.91,86046.0,30.7167,30.7382,30.7096,30.7382,86046.0
2016-05-27 15:40:00,42.91,42.93,42.89,42.91,180889.0,30.7382,30.7525,30.7239,30.7382,180889.0
2016-05-27 15:50:00,42.92,42.95,42.9,42.94,323998.0,30.7454,30.7669,30.7311,30.7597,323998.0
2016-05-31 09:30:00,43.16,43.2,43.05,43.17,437300.0,30.9173,30.946,30.8385,30.9245,437300.0
2016-05-31 09:40:00,43.17,43.17,43.03,43.09,128483.0,30.9245,30.9245,30.8242,30.8672,128483.0
2016-05-31 09:50:00,43.09,43.16,43.06,43.15,130129.0,30.8672,30.9173,30.8457,30.9101,130129.0
2016-05-31 10:00:00,43.15,43.19,43.08,43.15,123303.0,30.9101,30.9388,30.86,30.9101,123303.0
2016-05-31 10:10:00,43.15,43.16,43.09,43.15,75581.0,30.9101,30.9173,30.8672,30.9101,75581.0
2016-05-31 10:20:00,43.15,43.16,43.09,43.12,91930.0,30.9101,30.9173,30.8672,30.8886,91930.0
2016-05-31 10:30:00,43.12,43.12,42.96,42.97,85034.0,30.8886,30.8886,30.774,30.7812,85034.0
2016-05-31 10:40:00,42.97,43.02,42.94,43.0,135502.0,30.7812,30.817,30.7597,30.8027,135502.0
2016-05-31 10:50:00,43.0,43.01,42.95,42.99,120737.0,30.8027,30.8099,30.7669,30.7955,120737.0
2016-05-31 11:00:00,42.99,42.99,42.88,42.9,219444.0,30.7955,30.7955,30.7167,30.7311,219444.0
2016-05-31 11:10:00,42.9,42.95,42.83,42.94,88314.0,30.7311,30.7669,30.6809,30.7597,88314.0
2016-05-31 11:20:00,42.94,42.98,42.9,42.91,59836.0,30.7597,30.7884,30.7311,30.7382,59836.0
2016-05-31 11:30:00,42.91,42.94,42.85,42.89,60688.0,30.7382,30.7597,30.6952,30.7239,60688.0
2016-05-31 11:40:00,42.89,42.9,42.87,42.88,41641.0,30.7239,30.7311,30.7096,30.7167,41641.0
2016-05-31 11:50:00,42.88,42.9,42.8,42.82,49504.0,30.7167,30.7311,30.6594,30.6737,49504.0
2016-05-31 12:00:00,42.82,42.85,42.8,42.82,39104.0,30.6737,30.6952,30.6594,30.6737,39104.0
2016-05-31 12:10:00,42.81,42.85,42.79,42.84,23652.0,30.6666,30.6952,30.6523,30.6881,23652.0
2016-05-31 12:20:00,42.84,42.88,42.82,42.82,25685.0,30.6881,30.7167,30.6737,30.6737,25685.0
2016-05-31 12:30:00,42.83,42.87,42.82,42.86,27742.0,30.6809,30.7096,30.6737,30.7024,27742.0
2016-05-31 12:40:00,42.86,42.86,42.81,42.82,32899.0,30.7024,30.7024,30.6666,30.6737,32899.0
2016-05-31 12:50:00,42.82,42.85,42.79,42.8,40894.0,30.6737,30.6952,30.6523,30.6594,40894.0
2016-05-31 13:00:00,42.8,42.8,42.74,42.75,37597.0,30.6594,30.6594,30.6164,30.6236,37597.0
2016-05-31 13:10:00,42.75,42.79,42.75,42.78,31433.0,30.6236,30.6523,30.6236,30.6451,31433.0
2016-05-31 13:20:00,42.78,42.89,42.77,42.85,40189.0,30.6451,30.7239,30.6379,30.6952,40189.0
2016-05-31 13:30:00,42.84,42.86,42.82,42.83,32165.0,30.6881,30.7024,30.6737,30.6809,32165.0
2016-05-31 13:40:00,42.83,42.87,42.81,42.81,31406.0,30.6809,30.7096,30.6666,30.6666,31406.0
2016-05-31 13:50:00,42.81,42.82,42.75,42.79,42843.0,30.6666,30.6737,30.6236,30.6523,42843.0
2016-05-31 14:00:00,42.78,42.79,42.66,42.67,68440.0,30.6451,30.6523,30.5591,30.5663,68440.0
2016-05-31 14:10:00,42.67,42.68,42.65,42.66,47709.0,30.5663,30.5735,30.552,30.5591,47709.0
2016-05-31 14:20:00,42.66,42.74,42.65,42.73,72537.0,30.5591,30.6164,30.552,30.6093,72537.0
2016-05-31 14:30:00,42.73,42.73,42.69,42.7,70125.0,30.6093,30.6093,30.5806,30.5878,70125.0
2016-05-31 14:40:00,42.69,42.72,42.66,42.72,56524.0,30.5806,30.6021,30.5591,30.6021,56524.0
2016-05-31 14:50:00,42.72,42.72,42.66,42.69,75353.0,30.6021,30.6021,30.5591,30.5806,75353.0
2016-05-31 15:00:00,42.69,42.7,42.65,42.69,84797.0,30.5806,30.5878,30.552,30.5806,84797.0
2016-05-31 15:10:00,42.69,42.75,42.67,42.75,149593.0,30.5806,30.6236,30.5663,30.6236,149593.0
2016-05-31 15:20:00,42.76,42.79,42.74,42.79,105428.0,30.6308,30.6523,30.6164,30.6523,105428.0
2016-05-31 15:30:00,42.79,42.85,42.78,42.85,123800.0,30.6523,30.6952,30.6451,30.6952,123800.0
2016-05-31 15:40:00,42.85,42.9,42.83,42.87,227863.0,30.6952,30.7311,30.6809,30.7096,227863.0
2016-05-31 15:50:00,42.87,42.88,42.81,42.81,386373.0,30.7096,30.7167,30.6666,30.6666,386373.0
2016-06-01 09:30:00,42.45,42.55,42.33,42.5,315018.0,30.4087,30.4803,30.3227,30.4445,315018.0
2016-06-01 09:40:00,42.5,42.51,42.42,42.48,273177.0,30.4445,30.4517,30.3872,30.4302,273177.0
2016-06-01 09:50:00,42.48,42.57,42.44,42.51,318897.0,30.4302,30.4947,30.4015,30.4517,318897.0
2016-06-01 10:00:00,42.51,42.69,42.5,42.65,174463.0,30.4517,30.5806,30.4445,30.552,174463.0
2016-06-01 10:10:00,42.66,42.72,42.63,42.66,183367.0,30.5591,30.6021,30.5376,30.5591,183367.0
2016-06-01 10:20:00,42.67,42.71,42.62,42.62,99563.0,30.5663,30.5949,30.5305,30.5305,99563.0
2016-06-01 10:30:00,42.63,42.73,42.61,42.71,87699.0,30.5376,30.6093,30.5233,30.5949,87699.0
2016-06-01 10:40:00,42.71,42.72,42.65,42.7,76067.0,30.5949,30.6021,30.552,30.5878,76067.0
2016-06-01 10:50:00,42.71,42.78,42.68,42.72,96822.0,30.5949,30.6451,30.5735,30.6021,96822.0
2016-06-01 11:00:00,42.73,42.79,42.68,42.73,220499.0,30.6093,30.6523,30.5735,30.6093,220499.0
2016-06-01 11:10:00,42.72,42.79,42.7,42.77,68513.0,30.6021,30.6523,30.5878,30.6379,68513.0
2016-06-01 11:20:00,42.79,42.83,42.75,42.75,51548.0,30.6523,30.6809,30.6236,30.6236,51548.0
2016-06-01 11:30:00,42.74,42.8,42.74,42.8,79351.0,30.6164,30.6594,30.6164,30.6594,79351.0
2016-06-01 11:40:00,42.8,42.86,42.79,42.85,58609.0,30.6594,30.7024,30.6523,30.6952,58609.0
2016-06-01 11:50:00,42.85,42.87,42.84,42.84,48830.0,30.6952,30.7096,30.6881,30.6881,48830.0
2016-06-01 12:00:00,42.83,42.89,42.81,42.84,61701.0,30.6809,30.7239,30.6666,30.6881,61701.0
2016-06-01 12:10:00,42.84,42.89,42.84,42.88,40931.0,30.6881,30.7239,30.6881,30.7167,40931.0
2016-06-01 12:20:00,42.88,42.95,42.88,42.9,81308.0,30.7167,30.7669,30.7167,30.7311,81308.0
2016-06-01 12:30:00,42.9,42.91,42.87,42.89,27461.0,30.7311,30.7382,30.7096,30.7239,27461.0
2016-06-01 12:40:00,42.9,42.95,42.9,42.9,80943.0,30.7311,30.7669,30.7311,30.7311,80943.0
2016-06-01 12:50:00,42.9,42.97,42.9,42.97,47530.0,30.7311,30.7812,30.7311,30.7812,47530.0
2016-06-01 13:00:00,42.98,43.0,42.95,42.96,59163.0,30.7884,30.8027,30.7669,30.774,59163.0
2016-06-01 13:10:00,42.96,42.97,42.91,42.97,36311.0,30.774,30.7812,30.7382,30.7812,36311.0
2016-06-01 13:20:00,42.98,42.98,42.93,42.94,31698.0,30.7884,30.7884,30.7525,30.7597,31698.0
2016-06-01 13:30:00,42.94,42.99,42.91,42.93,43637.0,30.7597,30.7955,30.7382,30.7525,43637.0
2016-06-01 13:40:00,42.93,42.95,42.9,42.94,37624.0,30.7525,30.7669,30.7311,30.7597,37624.0
2016-06-01 13:50:00,42.94,42.96,42.92,42.94,49439.0,30.7597,30.774,30.7454,30.7597,49439.0
2016-06-01 14:00:00,42.94,42.95,42.88,42.91,116797.0,30.7597,30.7669,30.7167,30.7382,116797.0
2016-06-01 14:10:00,42.91,43.0,42.9,42.97,69532.0,30.7382,30.8027,30.7311,30.7812,69532.0
2016-06-01 14:20:00,42.97,42.99,42.93,42.98,45762.0,30.7812,30.7955,30.7525,30.7884,45762.0
2016-06-01 14:30:00,42.97,42.97,42.91,42.92,50447.0,30.7812,30.7812,30.7382,30.7454,50447.0
2016-06-01 14:40:00,42.92,42.96,42.92,42.95,58231.0,30.7454,30.774,30.7454,30.7669,58231.0
2016-06-01 14:50:00,42.95,43.02,42.95,43.02,62208.0,30.7669,30.817,30.7669,30.817,62208.0
2016-06-01 15:00:00,43.02,43.02,42.98,42.98,46643.0,30.817,30.817,30.7884,30.7884,46643.0
2016-06-01 15:10:00,42.98,43.03,42.98,43.02,67518.0,30.7884,30.8242,30.7884,30.817,67518.0
2016-06-01 15:20:00,43.01,43.06,43.01,43.02,73581.0,30.8099,30.8457,30.8099,30.817,73581.0
2016-06-01 15:30:00,43.02,43.04,43.0,43.01,586435.0,30.817,30.8313,30.8027,30.8099,586435.0
2016-06-01 15:40:00,43.0,43.02,42.97,42.97,170305.0,30.8027,30.817,30.7812,30.7812,170305.0
2016-06-01 15:50:00,42.98,43.0,42.95,42.99,289825.0,30.7884,30.8027,30.7669,30.7955,289825.0
2016-06-02 09:30:00,42.88,42.91,42.79,42.83,192541.0,30.7167,30.7382,30.6523,30.6809,192541.0
2016-06-02 09:40:00,42.84,42.88,42.7,42.71,223285.0,30.6881,30.7167,30.5878,30.5949,223285.0
2016-06-02 09:50:00,42.72,42.78,42.69,42.73,80349.0,30.6021,30.6451,30.5806,30.6093,80349.0
2016-06-02 10:00:00,42.73,42.83,42.71,42.76,90960.0,30.6093,30.6809,30.5949,30.6308,90960.0
2016-06-02 10:10:00,42.76,42.83,42.74,42.76,68390.0,30.6308,30.6809,30.6164,30.6308,68390.0
2016-06-02 10:20:00,42.76,42.78,42.71,42.72,120597.0,30.6308,30.6451,30.5949,30.6021,120597.0
2016-06-02 10:30:00,42.72,42.84,42.72,42.84,251515.0,30.6021,30.6881,30.6021,30.6881,251515.0
2016-06-02 10:40:00,42.84,42.87,42.75,42.76,194530.0,30.6881,30.7096,30.6236,30.6308,194530.0
2016-06-02 10:50:00,42.75,42.77,42.73,42.75,83196.0,30.6236,30.6379,30.6093,30.6236,83196.0
2016-06-02 11:00:00,42.75,42.86,42.73,42.82,75337.0,30.6236,30.7024,30.6093,30.6737,75337.0
2016-06-02 11:10:00,42.82,42.84,42.77,42.79,117404.0,30.6737,30.6881,30.6379,30.6523,117404.0
2016-06-02 11:20:00,42.79,42.81,42.77,42.8,47008.0,30.6523,30.6666,30.6379,30.6594,47008.0
2016-06-02 11:30:00,42.79,42.82,42.76,42.79,64380.0,30.6523,30.6737,30.6308,30.6523,64380.0
2016-06-02 11:40:00,42.79,42.84,42.77,42.81,107185.0,30.6523,30.6881,30.6379,30.6666,107185.0
2016-06-02 11:50:00,42.81,42.88,42.8,42.85,68458.0,30.6666,30.7167,30.6594,30.6952,68458.0
2016-06-02 12:00:00,42.85,42.89,42.84,42.87,38487.0,30.6952,30.7239,30.6881,30.7096,38487.0
2016-06-02 12:10:00,42.87,42.9,42.87,42.88,38018.0,30.7096,30.7311,30.7096,30.7167,38018.0
2016-06-02 12:20:00,42.89,42.91,42.88,42.88,31769.0,30.7239,30.7382,30.7167,30.7167,31769.0
2016-06-02 12:30:00,42.88,42.92,42.87,42.92,31639.0,30.7167,30.7454,30.7096,30.7454,31639.0
2016-06-02 12:40:00,42.92,42.94,42.91,42.91,26954.0,30.7454,30.7597,30.7382,30.7382,26954.0
2016-06-02 12:50:00,42.92,42.97,42.92,42.96,35569.0,30.7454,30.7812,30.7454,30.774,35569.0
2016-06-02 13:00:00,42.96,43.01,42.95,42.98,26363.0,30.774,30.8099,30.7669,30.7884,26363.0
2016-06-02 13:10:00,42.98,42.98,42.96,42.97,16154.0,30.7884,30.7884,30.774,30.7812,16154.0
2016-06-02 13:20:00,42.97,42.98,42.95,42.98,36037.0,30.7812,30.7884,30.7669,30.7884,36037.0
2016-06-02 13:30:00,42.98,43.01,42.97,42.98,47458.0,30.7884,30.8099,30.7812,30.7884,47458.0
2016-06-02 13:40:00,42.97,42.98,42.94,42.98,44641.0,30.7812,30.7884,30.7597,30.7884,44641.0
2016-06-02 13:50:00,42.98,43.03,42.97,43.02,55874.0,30.7884,30.8242,30.7812,30.817,55874.0
2016-06-02 14:00:00,43.03,43.1,43.02,43.09,79958.0,30.8242,30.8743,30.817,30.8672,79958.0
2016-06-02 14:10:00,43.08,43.09,43.02,43.07,50357.0,30.86,30.8672,30.817,30.8528,50357.0
2016-06-02 14:20:00,43.07,43.08,43.02,43.03,53913.0,30.8528,30.86,30.817,30.8242,53913.0
2016-06-02 14:30:00,43.02,43.06,43.02,43.04,67444.0,30.817,30.8457,30.817,30.8313,67444.0
2016-06-02 14:40:00,43.04,43.07,43.03,43.04,48613.0,30.8313,30.8528,30.8242,30.8313,48613.0
2016-06-02 14:50:00,43.05,43.07,43.04,43.05,50528.0,30.8385,30.8528,30.8313,30.8385,50528.0
2016-06-02 15:00:00,43.05,43.06,42.97,42.97,80742.0,30.8385,30.8457,30.7812,30.7812,80742.0
2016-06-02 15:10:00,42.98,43.01,42.97,43.0,40549.0,30.7884,30.8099,30.7812,30.8027,40549.0
2016-06-02 15:20:00,43.0,43.03,42.99,43.03,81241.0,30.8027,30.8242,30.7955,30.8242,81241.0
2016-06-02 15:30:00,43.02,43.04,43.02,43.04,112605.0,30.817,30.8313,30.817,30.8313,112605.0
2016-06-02 15:40:00,43.04,43.04,42.98,42.98,222127.0,30.8313,30.8313,30.7884,30.7884,222127.0
2016-06-02 15:50:00,42.99,43.05,42.99,43.05,420625.0,30.7955,30.8385,30.7955,30.8385,420625.0
2016-06-03 09:30:00,42.28,42.49,41.87,41.91,705400.0,30.2869,30.4374,29.9932,30.0219,705400.0
2016-06-03 09:40:00,41.9,41.94,41.8,41.89,950166.0,30.0147,30.0434,29.9431,30.0075,950166.0
2016-06-03 09:50:00,41.88,42.02,41.86,41.98,426221.0,30.0004,30.1007,29.9861,30.072,426221.0
2016-06-03 10:00:00,41.97,41.99,41.87,41.9,405106.0,30.0649,30.0792,29.9932,30.0147,405106.0
2016-06-03 10:10:00,41.91,41.99,41.82,41.84,487442.0,30.0219,30.0792,29.9574,29.9717,487442.0
2016-06-03 10:20:00,41.83,41.89,41.77,41.77,175360.0,29.9646,30.0075,29.9216,29.9216,175360.0
2016-06-03 10:30:00,41.78,41.92,41.77,41.88,226089.0,29.9288,30.029,29.9216,30.0004,226089.0
2016-06-03 10:40:00,41.88,41.91,41.83,41.9,299841.0,30.0004,30.0219,29.9646,30.0147,299841.0
2016-06-03 10:50:00,41.9,41.95,41.85,41.88,244384.0,30.0147,30.0505,29.9789,30.0004,244384.0
2016-06-03 11:00:00,41.88,41.96,41.87,41.91,212317.0,30.0004,30.0577,29.9932,30.0219,212317.0
2016-06-03 11:10:00,41.91,41.96,41.86,41.87,339115.0,30.0219,30.0577,29.9861,29.9932,339115.0
2016-06-03 11:20:00,41.86,41.99,41.8,41.86,1436012.0,29.9861,30.0792,29.9431,29.9861,1436012.0
2016-06-03 11:30:00,41.86,42.11,41.86,42.11,365724.0,29.9861,30.1651,29.9861,30.1651,365724.0
2016-06-03 11:40:00,42.1,42.23,42.09,42.16,257812.0,30.158,30.2511,30.1508,30.201,257812.0
2016-06-03 11:50:00,42.16,42.26,42.14,42.24,82779.0,30.201,30.2726,30.1866,30.2583,82779.0
2016-06-03 12:00:00,42.24,42.24,42.14,42.18,97797.0,30.2583,30.2583,30.1866,30.2153,97797.0
2016-06-03 12:10:00,42.18,42.25,42.18,42.21,71229.0,30.2153,30.2654,30.2153,30.2368,71229.0
2016-06-03 12:20:00,42.21,42.3,42.21,42.27,75330.0,30.2368,30.3012,30.2368,30.2798,75330.0
2016-06-03 12:30:00,42.28,42.31,42.24,42.31,133108.0,30.2869,30.3084,30.2583,30.3084,133108.0
2016-06-03 12:40:00,42.31,42.32,42.2,42.25,143678.0,30.3084,30.3156,30.2296,30.2654,143678.0
2016-06-03 12:50:00,42.25,42.26,42.16,42.2,101236.0,30.2654,30.2726,30.201,30.2296,101236.0
2016-06-03 13:00:00,42.21,42.26,42.19,42.26,58876.0,30.2368,30.2726,30.2225,30.2726,58876.0
2016-06-03 13:10:00,42.26,42.32,42.24,42.25,78646.0,30.2726,30.3156,30.2583,30.2654,78646.0
2016-06-03 13:20:00,42.26,42.3,42.23,42.24,52139.0,30.2726,30.3012,30.2511,30.2583,52139.0
2016-06-03 13:30:00,42.25,42.25,42.19,42.2,62613.0,30.2654,30.2654,30.2225,30.2296,62613.0
2016-06-03 13:40:00,42.2,42.3,42.19,42.28,60396.0,30.2296,30.3012,30.2225,30.2869,60396.0
2016-06-03 13:50:00,42.27,42.37,42.26,42.37,106290.0,30.2798,30.3514,30.2726,30.3514,106290.0
2016-06-03 14:00:00,42.36,42.39,42.34,42.36,256435.0,30.3442,30.3657,30.3299,30.3442,256435.0
2016-06-03 14:10:00,42.35,42.37,42.31,42.31,118288.0,30.3371,30.3514,30.3084,30.3084,118288.0
2016-06-03 14:20:00,42.32,42.37,42.31,42.37,92146.0,30.3156,30.3514,30.3084,30.3514,92146.0
2016-06-03 14:30:00,42.37,42.49,42.35,42.46,107029.0,30.3514,30.4374,30.3371,30.4159,107029.0
2016-06-03 14:40:00,42.45,42.46,42.42,42.43,153527.0,30.4087,30.4159,30.3872,30.3944,153527.0
2016-06-03 14:50:00,42.43,42.51,42.42,42.48,128490.0,30.3944,30.4517,30.3872,30.4302,128490.0
2016-06-03 15:00:00,42.48,42.49,42.4,42.43,129287.0,30.4302,30.4374,30.3729,30.3944,129287.0
2016-06-03 15:10:00,42.43,42.45,42.41,42.43,200847.0,30.3944,30.4087,30.38,30.3944,200847.0
2016-06-03 15:20:00,42.43,42.45,42.41,42.44,337985.0,30.3944,30.4087,30.38,30.4015,337985.0
2016-06-03 15:30:00,42.44,42.45,42.41,42.42,281583.0,30.4015,30.4087,30.38,30.3872,281583.0
2016-06-03 15:40:00,42.42,42.46,42.36,42.37,422774.0,30.3872,30.4159,30.3442,30.3514,422774.0
2016-06-03 15:50:00,42.38,42.41,42.35,42.37,464035.0,30.3586,30.38,30.3371,30.3514,464035.0
2016-06-06 09:30:00,42.45,42.72,42.31,42.69,572671.0,30.4087,30.6021,30.3084,30.5806,572671.0
2016-06-06 09:40:00,42.68,42.98,42.67,42.95,285223.0,30.5735,30.7884,30.5663,30.7669,285223.0
2016-06-06 09:50:00,42.95,43.0,42.85,42.85,333196.0,30.7669,30.8027,30.6952,30.6952,333196.0
2016-06-06 10:00:00,42.86,42.98,42.86,42.97,204150.0,30.7024,30.7884,30.7024,30.7812,204150.0
2016-06-06 10:10:00,42.97,42.99,42.93,42.96,93672.0,30.7812,30.7955,30.7525,30.774,93672.0
2016-06-06 10:20:00,42.96,43.02,42.89,42.9,302033.0,30.774,30.817,30.7239,30.7311,302033.0
2016-06-06 10:30:00,42.91,43.02,42.9,43.01,156284.0,30.7382,30.817,30.7311,30.8099,156284.0
2016-06-06 10:40:00,43.01,43.03,42.96,43.01,88851.0,30.8099,30.8242,30.774,30.8099,88851.0
2016-06-06 10:50:00,43.01,43.03,42.99,43.0,173263.0,30.8099,30.8242,30.7955,30.8027,173263.0
2016-06-06 11:00:00,43.0,43.02,42.95,43.02,93413.0,30.8027,30.817,30.7669,30.817,93413.0
2016-06-06 11:10:00,43.01,43.02,42.96,43.01,67625.0,30.8099,30.817,30.774,30.8099,67625.0
2016-06-06 11:20:00,43.0,43.05,42.99,43.02,74546.0,30.8027,30.8385,30.7955,30.817,74546.0
2016-06-06 11:30:00,43.02,43.07,43.01,43.07,140512.0,30.817,30.8528,30.8099,30.8528,140512.0
2016-06-06 11:40:00,43.07,43.1,43.05,43.09,77006.0,30.8528,30.8743,30.8385,30.8672,77006.0
2016-06-06 11:50:00,43.09,43.14,43.09,43.1,81186.0,30.8672,30.903,30.8672,30.8743,81186.0
2016-06-06 12:00:00,43.1,43.11,43.06,43.08,103960.0,30.8743,30.8815,30.8457,30.86,103960.0
2016-06-06 12:10:00,43.08,43.11,43.03,43.05,126088.0,30.86,30.8815,30.8242,30.8385,126088.0
2016-06-06 12:20:00,43.05,43.06,42.99,43.0,336189.0,30.8385,30.8457,30.7955,30.8027,336189.0
2016-06-06 12:30:00,43.0,43.14,42.97,43.1,207588.0,30.8027,30.903,30.7812,30.8743,207588.0
2016-06-06 12:40:00,43.1,43.11,42.97,42.98,128798.0,30.8743,30.8815,30.7812,30.7884,128798.0
2016-06-06 12:50:00,42.98,43.04,42.91,43.04,155188.0,30.7884,30.8313,30.7382,30.8313,155188.0
2016-06-06 13:00:00,43.03,43.05,42.94,42.98,210462.0,30.8242,30.8385,30.7597,30.7884,210462.0
2016-06-06 13:10:00,43.0,43.05,42.99,43.01,67625.0,30.8027,30.8385,30.7955,30.8099,67625.0
2016-06-06 13:20:00,43.01,43.03,42.97,43.02,176588.0,30.8099,30.8242,30.7812,30.817,176588.0
2016-06-06 13:30:00,43.02,43.04,42.97,43.0,87042.0,30.817,30.8313,30.7812,30.8027,87042.0
2016-06-06 13:40:00,43.0,43.04,42.98,43.02,112971.0,30.8027,30.8313,30.7884,30.817,112971.0
2016-06-06 13:50:00,43.02,43.06,43.0,43.02,268557.0,30.817,30.8457,30.8027,30.817,268557.0
2016-06-06 14:00:00,43.02,43.06,43.0,43.05,137139.0,30.817,30.8457,30.8027,30.8385,137139.0
2016-06-06 14:10:00,43.05,43.09,43.01,43.07,107311.0,30.8385,30.8672,30.8099,30.8528,107311.0
2016-06-06 14:20:00,43.07,43.15,43.06,43.14,104534.0,30.8528,30.9101,30.8457,30.903,104534.0
2016-06-06 14:30:00,43.13,43.14,43.04,43.05,150512.0,30.8958,30.903,30.8313,30.8385,150512.0
2016-06-06 14:40:00,43.04,43.08,43.03,43.06,56428.0,30.8313,30.86,30.8242,30.8457,56428.0
2016-06-06 14:50:00,43.06,43.08,43.01,43.02,95172.0,30.8457,30.86,30.8099,30.817,95172.0
2016-06-06 15:00:00,43.02,43.04,42.97,42.98,76348.0,30.817,30.8313,30.7812,30.7884,76348.0
2016-06-06 15:10:00,42.99,43.04,42.97,43.03,103803.0,30.7955,30.8313,30.7812,30.8242,103803.0
2016-06-06 15:20:00,43.03,43.04,42.97,43.0,127335.0,30.8242,30.8313,30.7812,30.8027,127335.0
2016-06-06 15:30:00,43.0,43.03,42.96,43.01,174755.0,30.8027,30.8242,30.774,30.8099,174755.0
2016-06-06 15:40:00,43.02,43.04,43.01,43.02,198750.0,30.817,30.8313,30.8099,30.817,198750.0
2016-06-06 15:50:00,43.02,43.02,42.87,42.89,753904.0,30.817,30.817,30.7096,30.7239,753904.0
2016-06-07 09:30:00,42.94,42.96,42.72,42.88,200386.0,30.7597,30.774,30.6021,30.7167,200386.0
2016-06-07 09:40:00,42.89,42.92,42.78,42.83,120086.0,30.7239,30.7454,30.6451,30.6809,120086.0
2016-06-07 09:50:00,42.83,42.85,42.72,42.77,92126.0,30.6809,30.6952,30.6021,30.6379,92126.0
2016-06-07 10:00:00,42.77,42.84,42.76,42.8,61064.0,30.6379,30.6881,30.6308,30.6594,61064.0
2016-06-07 10:10:00,42.8,42.86,42.78,42.79,77337.0,30.6594,30.7024,30.6451,30.6523,77337.0
2016-06-07 10:20:00,42.8,42.81,42.75,42.8,48062.0,30.6594,30.6666,30.6236,30.6594,48062.0
2016-06-07 10:30:00,42.8,42.86,42.8,42.83,76625.0,30.6594,30.7024,30.6594,30.6809,76625.0
2016-06-07 10:40:00,42.83,42.86,42.81,42.83,53937.0,30.6809,30.7024,30.6666,30.6809,53937.0
2016-06-07 10:50:00,42.83,42.86,42.8,42.86,81329.0,30.6809,30.7024,30.6594,30.7024,81329.0
2016-06-07 11:00:00,42.86,42.87,42.83,42.86,62770.0,30.7024,30.7096,30.6809,30.7024,62770.0
2016-06-07 11:10:00,42.87,42.89,42.83,42.84,59511.0,30.7096,30.7239,30.6809,30.6881,59511.0
2016-06-07 11:20:00,42.84,42.86,42.81,42.81,60092.0,30.6881,30.7024,30.6666,30.6666,60092.0
2016-06-07 11:30:00,42.82,42.84,42.8,42.81,54638.0,30.6737,30.6881,30.6594,30.6666,54638.0
2016-06-07 11:40:00,42.82,42.87,42.81,42.84,80129.0,30.6737,30.7096,30.6666,30.6881,80129.0
2016-06-07 11:50:00,42.84,42.84,42.8,42.81,49331.0,30.6881,30.6881,30.6594,30.6666,49331.0
2016-06-07 12:00:00,42.81,42.83,42.79,42.83,63998.0,30.6666,30.6809,30.6523,30.6809,63998.0
2016-06-07 12:10:00,42.82,42.86,42.81,42.84,63622.0,30.6737,30.7024,30.6666,30.6881,63622.0
2016-06-07 12:20:00,42.84,42.85,42.81,42.85,39437.0,30.6881,30.6952,30.6666,30.6952,39437.0
2016-06-07 12:30:00,42.86,42.88,42.83,42.85,90322.0,30.7024,30.7167,30.6809,30.6952,90322.0
2016-06-07 12:40:00,42.84,42.88,42.84,42.87,56595.0,30.6881,30.7167,30.6881,30.7096,56595.0
2016-06-07 12:50:00,42.87,43.0,42.84,42.93,1990654.0,30.7096,30.8027,30.6881,30.7525,1990654.0
2016-06-07 13:00:00,42.93,42.99,42.92,42.93,183447.0,30.7525,30.7955,30.7454,30.7525,183447.0
2016-06-07 13:10:00,42.94,42.97,42.92,42.97,134186.0,30.7597,30.7812,30.7454,30.7812,134186.0
2016-06-07 13:20:00,42.97,42.97,42.93,42.95,44182.0,30.7812,30.7812,30.7525,30.7669,44182.0
2016-06-07 13:30:00,42.95,42.98,42.93,42.94,51324.0,30.7669,30.7884,30.7525,30.7597,51324.0
2016-06-07 13:40:00,42.95,42.97,42.93,42.95,99400.0,30.7669,30.7812,30.7525,30.7669,99400.0
2016-06-07 13:50:00,42.95,42.95,42.86,42.86,71804.0,30.7669,30.7669,30.7024,30.7024,71804.0
2016-06-07 14:00:00,42.86,42.88,42.84,42.86,99542.0,30.7024,30.7167,30.6881,30.7024,99542.0
2016-06-07 14:10:00,42.87,42.88,42.82,42.83,72331.0,30.7096,30.7167,30.6737,30.6809,72331.0
2016-06-07 14:20:00,42.83,42.83,42.79,42.82,103997.0,30.6809,30.6809,30.6523,30.6737,103997.0
2016-06-07 14:30:00,42.83,42.83,42.79,42.81,48136.0,30.6809,30.6809,30.6523,30.6666,48136.0
2016-06-07 14:40:00,42.81,42.83,42.8,42.81,47955.0,30.6666,30.6809,30.6594,30.6666,47955.0
2016-06-07 14:50:00,42.81,42.85,42.76,42.78,57753.0,30.6666,30.6952,30.6308,30.6451,57753.0
2016-06-07 15:00:00,42.78,42.78,42.74,42.74,82809.0,30.6451,30.6451,30.6164,30.6164,82809.0
2016-06-07 15:10:00,42.74,42.75,42.72,42.73,193065.0,30.6164,30.6236,30.6021,30.6093,193065.0
2016-06-07 15:20:00,42.74,42.78,42.73,42.77,204316.0,30.6164,30.6451,30.6093,30.6379,204316.0
2016-06-07 15:30:00,42.77,42.78,42.67,42.69,135454.0,30.6379,30.6451,30.5663,30.5806,135454.0
2016-06-07 15:40:00,42.69,42.73,42.67,42.69,347278.0,30.5806,30.6093,30.5663,30.5806,347278.0
2016-06-07 15:50:00,42.69,42.72,42.66,42.67,535778.0,30.5806,30.6021,30.5591,30.5663,535778.0
2016-06-08 09:30:00,42.64,43.01,42.63,42.96,343678.0,30.5448,30.8099,30.5376,30.774,343678.0
2016-06-08 09:40:00,42.97,42.98,42.88,42.94,170039.0,30.7812,30.7884,30.7167,30.7597,170039.0
2016-06-08 09:50:00,42.94,42.98,42.9,42.96,153579.0,30.7597,30.7884,30.7311,30.774,153579.0
2016-06-08 10:00:00,42.96,42.96,42.84,42.86,155559.0,30.774,30.774,30.6881,30.7024,155559.0
2016-06-08 10:10:00,42.85,42.86,42.72,42.76,106031.0,30.6952,30.7024,30.6021,30.6308,106031.0
2016-06-08 10:20:00,42.77,42.8,42.74,42.75,109076.0,30.6379,30.6594,30.6164,30.6236,109076.0
2016-06-08 10:30:00,42.75,42.8,42.74,42.78,73935.0,30.6236,30.6594,30.6164,30.6451,73935.0
2016-06-08 10:40:00,42.78,42.84,42.76,42.82,111398.0,30.6451,30.6881,30.6308,30.6737,111398.0
2016-06-08 10:50:00,42.83,42.84,42.78,42.8,164871.0,30.6809,30.6881,30.6451,30.6594,164871.0
2016-06-08 11:00:00,42.8,42.81,42.73,42.77,97486.0,30.6594,30.6666,30.6093,30.6379,97486.0
2016-06-08 11:10:00,42.77,42.8,42.74,42.8,78689.0,30.6379,30.6594,30.6164,30.6594,78689.0
2016-06-08 11:20:00,42.79,42.8,42.72,42.76,107481.0,30.6523,30.6594,30.6021,30.6308,107481.0
2016-06-08 11:30:00,42.76,42.81,42.75,42.8,70629.0,30.6308,30.6666,30.6236,30.6594,70629.0
2016-06-08 11:40:00,42.81,42.81,42.76,42.78,48087.0,30.6666,30.6666,30.6308,30.6451,48087.0
2016-06-08 11:50:00,42.79,42.8,42.76,42.76,55939.0,30.6523,30.6594,30.6308,30.6308,55939.0
2016-06-08 12:00:00,42.76,42.81,42.76,42.81,77320.0,30.6308,30.6666,30.6308,30.6666,77320.0
2016-06-08 12:10:00,42.81,42.81,42.77,42.77,48055.0,30.6666,30.6666,30.6379,30.6379,48055.0
2016-06-08 12:20:00,42.77,42.81,42.77,42.78,49808.0,30.6379,30.6666,30.6379,30.6451,49808.0
2016-06-08 12:30:00,42.77,42.8,42.77,42.79,68911.0,30.6379,30.6594,30.6379,30.6523,68911.0
2016-06-08 12:40:00,42.79,42.79,42.7,42.72,73366.0,30.6523,30.6523,30.5878,30.6021,73366.0
2016-06-08 12:50:00,42.71,42.78,42.71,42.77,53449.0,30.5949,30.6451,30.5949,30.6379,53449.0
2016-06-08 13:00:00,42.77,42.78,42.73,42.73,100218.0,30.6379,30.6451,30.6093,30.6093,100218.0
2016-06-08 13:10:00,42.73,42.76,42.72,42.75,81971.0,30.6093,30.6308,30.6021,30.6236,81971.0
2016-06-08 13:20:00,42.75,42.76,42.7,42.7,111614.0,30.6236,30.6308,30.5878,30.5878,111614.0
2016-06-08 13:30:00,42.7,42.72,42.68,42.7,112177.0,30.5878,30.6021,30.5735,30.5878,112177.0
2016-06-08 13:40:00,42.7,42.71,42.67,42.7,47582.0,30.5878,30.5949,30.5663,30.5878,47582.0
2016-06-08 13:50:00,42.7,42.74,42.69,42.72,42006.0,30.5878,30.6164,30.5806,30.6021,42006.0
2016-06-08 14:00:00,42.73,42.73,42.7,42.72,59729.0,30.6093,30.6093,30.5878,30.6021,59729.0
2016-06-08 14:10:00,42.72,42.73,42.69,42.73,53134.0,30.6021,30.6093,30.5806,30.6093,53134.0
2016-06-08 14:20:00,42.72,42.77,42.71,42.76,50618.0,30.6021,30.6379,30.5949,30.6308,50618.0
2016-06-08 14:30:00,42.77,42.82,42.75,42.8,99705.0,30.6379,30.6737,30.6236,30.6594,99705.0
2016-06-08 14:40:00,42.8,42.84,42.78,42.79,80259.0,30.6594,30.6881,30.6451,30.6523,80259.0
2016-06-08 14:50:00,42.79,42.84,42.79,42.83,71496.0,30.6523,30.6881,30.6523,30.6809,71496.0
2016-06-08 15:00:00,42.83,42.83,42.78,42.83,151466.0,30.6809,30.6809,30.6451,30.6809,151466.0
2016-06-08 15:10:00,42.83,42.83,42.75,42.76,205104.0,30.6809,30.6809,30.6236,30.6308,205104.0
2016-06-08 15:20:00,42.76,42.78,42.73,42.77,131073.0,30.6308,30.6451,30.6093,30.6379,131073.0
2016-06-08 15:30:00,42.77,42.78,42.74,42.78,112891.0,30.6379,30.6451,30.6164,30.6451,112891.0
2016-06-08 15:40:00,42.77,42.81,42.76,42.81,176025.0,30.6379,30.6666,30.6308,30.6666,176025.0
2016-06-08 15:50:00,42.81,42.82,42.78,42.8,339302.0,30.6666,30.6737,30.6451,30.6594,339302.0
2016-06-09 09:30:00,42.46,42.5,42.26,42.26,246099.0,30.4159,30.4445,30.2726,30.2726,246099.0
2016-06-09 09:40:00,42.27,42.34,42.18,42.21,204351.0,30.2798,30.3299,30.2153,30.2368,204351.0
2016-06-09 09:50:00,42.21,42.24,42.11,42.15,134535.0,30.2368,30.2583,30.1651,30.1938,134535.0
2016-06-09 10:00:00,42.14,42.15,42.06,42.1,184397.0,30.1866,30.1938,30.1293,30.158,184397.0
2016-06-09 10:10:00,42.09,42.16,42.06,42.06,136034.0,30.1508,30.201,30.1293,30.1293,136034.0
2016-06-09 10:20:00,42.07,42.15,42.03,42.13,161269.0,30.1365,30.1938,30.1078,30.1795,161269.0
2016-06-09 10:30:00,42.13,42.15,42.04,42.08,218879.0,30.1795,30.1938,30.115,30.1437,218879.0
2016-06-09 10:40:00,42.08,42.18,42.05,42.16,259657.0,30.1437,30.2153,30.1222,30.201,259657.0
2016-06-09 10:50:00,42.17,42.22,42.15,42.22,108599.0,30.2081,30.2439,30.1938,30.2439,108599.0
2016-06-09 11:00:00,42.22,42.28,42.19,42.26,94592.0,30.2439,30.2869,30.2225,30.2726,94592.0
2016-06-09 11:10:00,42.26,42.26,42.19,42.2,61764.0,30.2726,30.2726,30.2225,30.2296,61764.0
2016-06-09 11:20:00,42.19,42.23,42.16,42.23,81311.0,30.2225,30.2511,30.201,30.2511,81311.0
2016-06-09 11:30:00,42.22,42.23,42.16,42.19,71432.0,30.2439,30.2511,30.201,30.2225,71432.0
2016-06-09 11:40:00,42.19,42.22,42.15,42.18,60614.0,30.2225,30.2439,30.1938,30.2153,60614.0
2016-06-09 11:50:00,42.19,42.24,42.17,42.23,55710.0,30.2225,30.2583,30.2081,30.2511,55710.0
2016-06-09 12:00:00,42.23,42.27,42.2,42.25,69832.0,30.2511,30.2798,30.2296,30.2654,69832.0
2016-06-09 12:10:00,42.25,42.27,42.21,42.25,48997.0,30.2654,30.2798,30.2368,30.2654,48997.0
2016-06-09 12:20:00,42.25,42.35,42.24,42.34,289272.0,30.2654,30.3371,30.2583,30.3299,289272.0
2016-06-09 12:30:00,42.35,42.36,42.32,42.33,103494.0,30.3371,30.3442,30.3156,30.3227,103494.0
2016-06-09 12:40:00,42.34,42.39,42.34,42.39,90000.0,30.3299,30.3657,30.3299,30.3657,90000.0
2016-06-09 12:50:00,42.38,42.41,42.37,42.38,55087.0,30.3586,30.38,30.3514,30.3586,55087.0
2016-06-09 13:00:00,42.38,42.38,42.31,42.34,85927.0,30.3586,30.3586,30.3084,30.3299,85927.0
2016-06-09 13:10:00,42.35,42.46,42.35,42.45,66713.0,30.3371,30.4159,30.3371,30.4087,66713.0
2016-06-09 13:20:00,42.44,42.44,42.38,42.39,70974.0,30.4015,30.4015,30.3586,30.3657,70974.0
2016-06-09 13:30:00,42.39,42.42,42.38,42.39,38285.0,30.3657,30.3872,30.3586,30.3657,38285.0
2016-06-09 13:40:00,42.4,42.4,42.35,42.36,64065.0,30.3729,30.3729,30.3371,30.3442,64065.0
2016-06-09 13:50:00,42.36,42.36,42.3,42.36,71417.0,30.3442,30.3442,30.3012,30.3442,71417.0
2016-06-09 14:00:00,42.35,42.37,42.33,42.34,85875.0,30.3371,30.3514,30.3227,30.3299,85875.0
2016-06-09 14:10:00,42.34,42.45,42.32,42.45,85314.0,30.3299,30.4087,30.3156,30.4087,85314.0
2016-06-09 14:20:00,42.45,42.48,42.41,42.42,72758.0,30.4087,30.4302,30.38,30.3872,72758.0
2016-06-09 14:30:00,42.43,42.48,42.42,42.47,67152.0,30.3944,30.4302,30.3872,30.423,67152.0
2016-06-09 14:40:00,42.46,42.48,42.43,42.46,111238.0,30.4159,30.4302,30.3944,30.4159,111238.0
2016-06-09 14:50:00,42.46,42.51,42.45,42.5,158934.0,30.4159,30.4517,30.4087,30.4445,158934.0
2016-06-09 15:00:00,42.49,42.53,42.48,42.52,139550.0,30.4374,30.466,30.4302,30.4588,139550.0
2016-06-09 15:10:00,42.52,42.52,42.46,42.5,307832.0,30.4588,30.4588,30.4159,30.4445,307832.0
2016-06-09 15:20:00,42.49,42.54,42.47,42.54,159901.0,30.4374,30.4732,30.423,30.4732,159901.0
2016-06-09 15:30:00,42.53,42.55,42.51,42.55,160674.0,30.466,30.4803,30.4517,30.4803,160674.0
2016-06-09 15:40:00,42.55,42.58,42.53,42.56,261183.0,30.4803,30.5018,30.466,30.4875,261183.0
2016-06-09 15:50:00,42.55,42.58,42.53,42.54,705606.0,30.4803,30.5018,30.466,30.4732,705606.0
2016-06-10 09:30:00,42.03,42.18,42.02,42.11,437953.0,30.1078,30.2153,30.1007,30.1651,437953.0
2016-06-10 09:40:00,42.11,42.18,42.07,42.16,366119.0,30.1651,30.2153,30.1365,30.201,366119.0
2016-06-10 09:50:00,42.16,42.22,42.12,42.14,211798.0,30.201,30.2439,30.1723,30.1866,211798.0
2016-06-10 10:00:00,42.14,42.16,42.0,42.0,145041.0,30.1866,30.201,30.0863,30.0863,145041.0
2016-06-10 10:10:00,42.0,42.01,41.93,42.0,277389.0,30.0863,30.0935,30.0362,30.0863,277389.0
2016-06-10 10:20:00,42.01,42.11,41.96,42.06,224121.0,30.0935,30.1651,30.0577,30.1293,224121.0
2016-06-10 10:30:00,42.06,42.11,42.02,42.03,129074.0,30.1293,30.1651,30.1007,30.1078,129074.0
2016-06-10 10:40:00,42.04,42.08,41.98,42.0,369568.0,30.115,30.1437,30.072,30.0863,369568.0
2016-06-10 10:50:00,41.99,42.06,41.99,42.05,107830.0,30.0792,30.1293,30.0792,30.1222,107830.0
2016-06-10 11:00:00,42.05,42.11,42.03,42.09,131688.0,30.1222,30.1651,30.1078,30.1508,131688.0
2016-06-10 11:10:00,42.09,42.11,42.04,42.07,93188.0,30.1508,30.1651,30.115,30.1365,93188.0
2016-06-10 11:20:00,42.07,42.08,42.02,42.03,86249.0,30.1365,30.1437,30.1007,30.1078,86249.0
2016-06-10 11:30:00,42.03,42.05,42.0,42.01,65465.0,30.1078,30.1222,30.0863,30.0935,65465.0
2016-06-10 11:40:00,42.0,42.02,41.95,41.96,101195.0,30.0863,30.1007,30.0505,30.0577,101195.0
2016-06-10 11:50:00,41.97,42.03,41.94,42.02,103628.0,30.0649,30.1078,30.0434,30.1007,103628.0
2016-06-10 12:00:00,42.03,42.06,42.02,42.02,258105.0,30.1078,30.1293,30.1007,30.1007,258105.0
2016-06-10 12:10:00,42.02,42.03,41.98,42.0,71126.0,30.1007,30.1078,30.072,30.0863,71126.0
2016-06-10 12:20:00,42.0,42.0,41.95,41.98,64917.0,30.0863,30.0863,30.0505,30.072,64917.0
2016-06-10 12:30:00,41.97,42.0,41.93,41.98,56077.0,30.0649,30.0863,30.0362,30.072,56077.0
2016-06-10 12:40:00,41.98,42.04,41.98,42.01,64325.0,30.072,30.115,30.072,30.0935,64325.0
2016-06-10 12:50:00,42.01,42.04,42.0,42.04,52912.0,30.0935,30.115,30.0863,30.115,52912.0
2016-06-10 13:00:00,42.04,42.05,42.0,42.03,75863.0,30.115,30.1222,30.0863,30.1078,75863.0
2016-06-10 13:10:00,42.03,42.05,42.0,42.02,46215.0,30.1078,30.1222,30.0863,30.1007,46215.0
2016-06-10 13:20:00,42.02,42.08,42.01,42.06,52526.0,30.1007,30.1437,30.0935,30.1293,52526.0
2016-06-10 13:30:00,42.07,42.07,41.99,42.0,172554.0,30.1365,30.1365,30.0792,30.0863,172554.0
2016-06-10 13:40:00,42.01,42.02,41.94,41.95,84103.0,30.0935,30.1007,30.0434,30.0505,84103.0
2016-06-10 13:50:00,41.95,41.97,41.91,41.92,85031.0,30.0505,30.0649,30.0219,30.029,85031.0
2016-06-10 14:00:00,41.91,41.96,41.89,41.93,80877.0,30.0219,30.0577,30.0075,30.0362,80877.0
2016-06-10 14:10:00,41.92,41.94,41.89,41.9,65410.0,30.029,30.0434,30.0075,30.0147,65410.0
2016-06-10 14:20:00,41.91,41.98,41.89,41.96,107542.0,30.0219,30.072,30.0075,30.0577,107542.0
2016-06-10 14:30:00,41.95,41.99,41.92,41.99,99037.0,30.0505,30.0792,30.029,30.0792,99037.0
2016-06-10 14:40:00,42.0,42.0,41.93,41.96,77644.0,30.0863,30.0863,30.0362,30.0577,77644.0
2016-06-10 14:50:00,41.96,41.96,41.91,41.94,93130.0,30.0577,30.0577,30.0219,30.0434,93130.0
2016-06-10 15:00:00,41.94,41.94,41.88,41.9,113532.0,30.0434,30.0434,30.0004,30.0147,113532.0
2016-06-10 15:10:00,41.89,41.93,41.87,41.92,114328.0,30.0075,30.0362,29.9932,30.029,114328.0
2016-06-10 15:20:00,41.91,41.98,41.9,41.95,264483.0,30.0219,30.072,30.0147,30.0505,264483.0
2016-06-10 15:30:00,41.96,42.0,41.95,41.98,297249.0,30.0577,30.0863,30.0505,30.072,297249.0
2016-06-10 15:40:00,41.98,42.04,41.96,42.04,369320.0,30.072,30.115,30.0577,30.115,369320.0
2016-06-10 15:50:00,42.04,42.04,41.96,41.97,813696.0,30.115,30.115,30.0577,30.0649,813696.0
2016-06-13 09:30:00,41.71,41.92,41.69,41.73,356105.0,29.8786,30.029,29.8643,29.8929,356105.0
2016-06-13 09:40:00,41.73,42.03,41.7,42.02,387440.0,29.8929,30.1078,29.8714,30.1007,387440.0
2016-06-13 09:50:00,42.02,42.04,41.89,41.91,194376.0,30.1007,30.115,30.0075,30.0219,194376.0
2016-06-13 10:00:00,41.91,42.01,41.9,41.9,268261.0,30.0219,30.0935,30.0147,30.0147,268261.0
2016-06-13 10:10:00,41.9,42.01,41.89,41.98,184147.0,30.0147,30.0935,30.0075,30.072,184147.0
2016-06-13 10:20:00,41.98,42.08,41.97,42.06,143356.0,30.072,30.1437,30.0649,30.1293,143356.0
2016-06-13 10:30:00,42.06,42.12,42.03,42.04,119559.0,30.1293,30.1723,30.1078,30.115,119559.0
2016-06-13 10:40:00,42.04,42.09,42.02,42.03,56077.0,30.115,30.1508,30.1007,30.1078,56077.0
2016-06-13 10:50:00,42.03,42.04,41.98,42.02,98678.0,30.1078,30.115,30.072,30.1007,98678.0
2016-06-13 11:00:00,42.01,42.04,41.96,42.01,110925.0,30.0935,30.115,30.0577,30.0935,110925.0
2016-06-13 11:10:00,42.0,42.04,41.96,41.98,89064.0,30.0863,30.115,30.0577,30.072,89064.0
2016-06-13 11:20:00,41.96,42.0,41.93,41.96,105512.0,30.0577,30.0863,30.0362,30.0577,105512.0
2016-06-13 11:30:00,41.95,41.97,41.84,41.84,147235.0,30.0505,30.0649,29.9717,29.9717,147235.0
2016-06-13 11:40:00,41.85,41.89,41.83,41.86,110619.0,29.9789,30.0075,29.9646,29.9861,110619.0
2016-06-13 11:50:00,41.85,41.89,41.82,41.84,68069.0,29.9789,30.0075,29.9574,29.9717,68069.0
2016-06-13 12:00:00,41.84,41.95,41.82,41.91,80862.0,29.9717,30.0505,29.9574,30.0219,80862.0
2016-06-13 12:10:00,41.91,41.97,41.89,41.94,54051.0,30.0219,30.0649,30.0075,30.0434,54051.0
2016-06-13 12:20:00,41.93,41.99,41.87,41.91,117110.0,30.0362,30.0792,29.9932,30.0219,117110.0
2016-06-13 12:30:00,41.91,41.92,41.86,41.88,91854.0,30.0219,30.029,29.9861,30.0004,91854.0
2016-06-13 12:40:00,41.89,41.96,41.88,41.91,61834.0,30.0075,30.0577,30.0004,30.0219,61834.0
2016-06-13 12:50:00,41.9,41.98,41.9,41.95,46498.0,30.0147,30.072,30.0147,30.0505,46498.0
2016-06-13 13:00:00,41.95,41.96,41.91,41.92,40430.0,30.0505,30.0577,30.0219,30.029,40430.0
2016-06-13 13:10:00,41.92,41.95,41.9,41.92,38884.0,30.029,30.0505,30.0147,30.029,38884.0
2016-06-13 13:20:00,41.92,41.97,41.91,41.97,35493.0,30.029,30.0649,30.0219,30.0649,35493.0
2016-06-13 13:30:00,41.97,41.97,41.88,41.89,96746.0,30.0649,30.0649,30.0004,30.0075,96746.0
2016-06-13 13:40:00,41.89,41.92,41.86,41.86,135593.0,30.0075,30.029,29.9861,29.9861,135593.0
2016-06-13 13:50:00,41.86,41.87,41.75,41.81,148551.0,29.9861,29.9932,29.9073,29.9502,148551.0
2016-06-13 14:00:00,41.81,41.86,41.8,41.86,215158.0,29.9502,29.9861,29.9431,29.9861,215158.0
2016-06-13 14:10:00,41.86,41.92,41.85,41.87,111728.0,29.9861,30.029,29.9789,29.9932,111728.0
2016-06-13 14:20:00,41.87,41.89,41.83,41.88,111321.0,29.9932,30.0075,29.9646,30.0004,111321.0
2016-06-13 14:30:00,41.88,41.93,41.84,41.9,96305.0,30.0004,30.0362,29.9717,30.0147,96305.0
2016-06-13 14:40:00,41.9,41.95,41.9,41.9,98611.0,30.0147,30.0505,30.0147,30.0147,98611.0
2016-06-13 14:50:00,41.9,41.93,41.87,41.89,188604.0,30.0147,30.0362,29.9932,30.0075,188604.0
2016-06-13 15:00:00,41.89,41.89,41.78,41.79,112564.0,30.0075,30.0075,29.9288,29.9359,112564.0
2016-06-13 15:10:00,41.79,41.83,41.75,41.81,147919.0,29.9359,29.9646,29.9073,29.9502,147919.0
2016-06-13 15:20:00,41.81,41.85,41.79,41.83,158000.0,29.9502,29.9789,29.9359,29.9646,158000.0
2016-06-13 15:30:00,41.83,41.84,41.73,41.75,168200.0,29.9646,29.9717,29.8929,29.9073,168200.0
2016-06-13 15:40:00,41.74,41.74,41.68,41.72,273554.0,29.9001,29.9001,29.8571,29.8858,273554.0
2016-06-13 15:50:00,41.72,41.72,41.67,41.68,629922.0,29.8858,29.8858,29.85,29.8571,629922.0
2016-06-14 09:30:00,41.53,41.77,41.51,41.71,466380.0,29.7497,29.9216,29.7353,29.8786,466380.0
2016-06-14 09:40:00,41.71,41.74,41.6,41.61,226503.0,29.8786,29.9001,29.7998,29.807,226503.0
2016-06-14 09:50:00,41.61,41.63,41.49,41.61,173524.0,29.807,29.8213,29.721,29.807,173524.0
2016-06-14 10:00:00,41.61,41.65,41.48,41.48,176367.0,29.807,29.8356,29.7138,29.7138,176367.0
2016-06-14 10:10:00,41.48,41.48,41.38,41.38,127943.0,29.7138,29.7138,29.6422,29.6422,127943.0
2016-06-14 10:20:00,41.38,41.38,41.3,41.34,114855.0,29.6422,29.6422,29.5849,29.6136,114855.0
2016-06-14 10:30:00,41.34,41.44,41.31,41.37,130928.0,29.6136,29.6852,29.5921,29.6351,130928.0
2016-06-14 10:40:00,41.37,41.38,41.22,41.25,232445.0,29.6351,29.6422,29.5276,29.5491,232445.0
2016-06-14 10:50:00,41.26,41.28,41.22,41.26,171045.0,29.5563,29.5706,29.5276,29.5563,171045.0
2016-06-14 11:00:00,41.26,41.3,41.22,41.27,195115.0,29.5563,29.5849,29.5276,29.5634,195115.0
2016-06-14 11:10:00,41.27,41.28,41.15,41.19,197237.0,29.5634,29.5706,29.4775,29.5061,197237.0
2016-06-14 11:20:00,41.19,41.27,41.15,41.2,124689.0,29.5061,29.5634,29.4775,29.5133,124689.0
2016-06-14 11:30:00,41.2,41.33,41.2,41.3,184533.0,29.5133,29.6064,29.5133,29.5849,184533.0
2016-06-14 11:40:00,41.3,41.35,41.24,41.25,96632.0,29.5849,29.6207,29.5419,29.5491,96632.0
2016-06-14 11:50:00,41.25,41.28,41.18,41.19,84388.0,29.5491,29.5706,29.4989,29.5061,84388.0
2016-06-14 12:00:00,41.19,41.25,41.17,41.24,141957.0,29.5061,29.5491,29.4918,29.5419,141957.0
2016-06-14 12:10:00,41.24,41.31,41.22,41.28,155381.0,29.5419,29.5921,29.5276,29.5706,155381.0
2016-06-14 12:20:00,41.29,41.41,41.29,41.41,101084.0,29.5777,29.6637,29.5777,29.6637,101084.0
2016-06-14 12:30:00,41.41,41.41,41.29,41.31,165678.0,29.6637,29.6637,29.5777,29.5921,165678.0
2016-06-14 12:40:00,41.31,41.32,41.23,41.32,64321.0,29.5921,29.5992,29.5348,29.5992,64321.0
2016-06-14 12:50:00,41.32,41.34,41.27,41.28,63817.0,29.5992,29.6136,29.5634,29.5706,63817.0
2016-06-14 13:00:00,41.28,41.32,41.27,41.27,110212.0,29.5706,29.5992,29.5634,29.5634,110212.0
2016-06-14 13:10:00,41.27,41.28,41.19,41.22,80890.0,29.5634,29.5706,29.5061,29.5276,80890.0
2016-06-14 13:20:00,41.22,41.27,41.2,41.21,84614.0,29.5276,29.5634,29.5133,29.5204,84614.0
2016-06-14 13:30:00,41.21,41.25,41.19,41.23,114764.0,29.5204,29.5491,29.5061,29.5348,114764.0
2016-06-14 13:40:00,41.22,41.23,41.18,41.18,102533.0,29.5276,29.5348,29.4989,29.4989,102533.0
2016-06-14 13:50:00,41.19,41.19,41.15,41.19,79062.0,29.5061,29.5061,29.4775,29.5061,79062.0
2016-06-14 14:00:00,41.19,41.23,41.18,41.21,200300.0,29.5061,29.5348,29.4989,29.5204,200300.0
2016-06-14 14:10:00,41.21,41.28,41.18,41.27,101282.0,29.5204,29.5706,29.4989,29.5634,101282.0
2016-06-14 14:20:00,41.27,41.27,41.2,41.23,125729.0,29.5634,29.5634,29.5133,29.5348,125729.0
2016-06-14 14:30:00,41.23,41.25,41.11,41.14,118369.0,29.5348,29.5491,29.4488,29.4703,118369.0
2016-06-14 14:40:00,41.14,41.16,41.05,41.07,170338.0,29.4703,29.4846,29.4058,29.4201,170338.0
2016-06-14 14:50:00,41.06,41.07,40.99,40.99,193035.0,29.413,29.4201,29.3628,29.3628,193035.0
2016-06-14 15:00:00,41.0,41.09,40.94,41.08,231359.0,29.37,29.4345,29.327,29.4273,231359.0
2016-06-14 15:10:00,41.08,41.15,41.04,41.11,367294.0,29.4273,29.4775,29.3987,29.4488,367294.0
2016-06-14 15:20:00,41.11,41.2,41.1,41.2,241044.0,29.4488,29.5133,29.4416,29.5133,241044.0
2016-06-14 15:30:00,41.2,41.24,41.16,41.19,286327.0,29.5133,29.5419,29.4846,29.5061,286327.0
2016-06-14 15:40:00,41.18,41.3,41.11,41.12,885890.0,29.4989,29.5849,29.4488,29.456,885890.0
2016-06-14 15:50:00,41.12,41.22,41.11,41.2,608326.0,29.456,29.5276,29.4488,29.5133,608326.0
2016-06-15 09:30:00,41.25,41.36,40.99,41.1,426397.0,29.5491,29.6279,29.3628,29.4416,426397.0
2016-06-15 09:40:00,41.1,41.27,41.06,41.27,375667.0,29.4416,29.5634,29.413,29.5634,375667.0
2016-06-15 09:50:00,41.27,41.41,41.26,41.41,203793.0,29.5634,29.6637,29.5563,29.6637,203793.0
2016-06-15 10:00:00,41.41,41.54,41.39,41.53,171647.0,29.6637,29.7568,29.6494,29.7497,171647.0
2016-06-15 10:10:00,41.54,41.61,41.53,41.57,154534.0,29.7568,29.807,29.7497,29.7783,154534.0
2016-06-15 10:20:00,41.57,41.59,41.47,41.51,148039.0,29.7783,29.7926,29.7067,29.7353,148039.0
2016-06-15 10:30:00,41.52,41.62,41.52,41.58,130073.0,29.7425,29.8141,29.7425,29.7855,130073.0
2016-06-15 10:40:00,41.57,41.62,41.54,41.57,128868.0,29.7783,29.8141,29.7568,29.7783,128868.0
2016-06-15 10:50:00,41.58,41.62,41.56,41.58,100058.0,29.7855,29.8141,29.7712,29.7855,100058.0
2016-06-15 11:00:00,41.58,41.62,41.58,41.6,97401.0,29.7855,29.8141,29.7855,29.7998,97401.0
2016-06-15 11:10:00,41.6,41.62,41.58,41.59,113256.0,29.7998,29.8141,29.7855,29.7926,113256.0
2016-06-15 11:20:00,41.59,41.6,41.45,41.45,96808.0,29.7926,29.7998,29.6924,29.6924,96808.0
2016-06-15 11:30:00,41.45,41.49,41.42,41.48,75748.0,29.6924,29.721,29.6709,29.7138,75748.0
2016-06-15 11:40:00,41.47,41.48,41.41,41.44,210633.0,29.7067,29.7138,29.6637,29.6852,210633.0
2016-06-15 11:50:00,41.44,41.52,41.43,41.5,92028.0,29.6852,29.7425,29.678,29.7282,92028.0
2016-06-15 12:00:00,41.49,41.51,41.45,41.45,56295.0,29.721,29.7353,29.6924,29.6924,56295.0
2016-06-15 12:10:00,41.44,41.45,41.41,41.44,52184.0,29.6852,29.6924,29.6637,29.6852,52184.0
2016-06-15 12:20:00,41.45,41.47,41.43,41.43,44015.0,29.6924,29.7067,29.678,29.678,44015.0
2016-06-15 12:30:00,41.43,41.45,41.41,41.41,43899.0,29.678,29.6924,29.6637,29.6637,43899.0
2016-06-15 12:40:00,41.41,41.44,41.39,41.4,54045.0,29.6637,29.6852,29.6494,29.6565,54045.0
2016-06-15 12:50:00,41.41,41.41,41.35,41.37,51753.0,29.6637,29.6637,29.6207,29.6351,51753.0
2016-06-15 13:00:00,41.38,41.41,41.36,41.39,30507.0,29.6422,29.6637,29.6279,29.6494,30507.0
2016-06-15 13:10:00,41.39,41.42,41.37,41.41,65841.0,29.6494,29.6709,29.6351,29.6637,65841.0
2016-06-15 13:20:00,41.41,41.43,41.36,41.43,106757.0,29.6637,29.678,29.6279,29.678,106757.0
2016-06-15 13:30:00,41.43,41.5,41.42,41.49,47813.0,29.678,29.7282,29.6709,29.721,47813.0
2016-06-15 13:40:00,41.49,41.51,41.45,41.5,93321.0,29.721,29.7353,29.6924,29.7282,93321.0
2016-06-15 13:50:00,41.5,41.55,41.49,41.52,63120.0,29.7282,29.764,29.721,29.7425,63120.0
2016-06-15 14:00:00,41.53,41.57,41.17,41.18,365917.0,29.7497,29.7783,29.4918,29.4989,365917.0
2016-06-15 14:10:00,41.17,41.22,41.1,41.16,251578.0,29.4918,29.5276,29.4416,29.4846,251578.0
2016-06-15 14:20:00,41.17,41.19,41.13,41.13,86082.0,29.4918,29.5061,29.4631,29.4631,86082.0
2016-06-15 14:30:00,41.13,41.21,41.08,41.2,142107.0,29.4631,29.5204,29.4273,29.5133,142107.0
2016-06-15 14:40:00,41.2,41.3,41.18,41.26,131794.0,29.5133,29.5849,29.4989,29.5563,131794.0
2016-06-15 14:50:00,41.25,41.32,41.25,41.3,184071.0,29.5491,29.5992,29.5491,29.5849,184071.0
2016-06-15 15:00:00,41.3,41.35,41.28,41.32,160503.0,29.5849,29.6207,29.5706,29.5992,160503.0
2016-06-15 15:10:00,41.32,41.34,41.29,41.34,192355.0,29.5992,29.6136,29.5777,29.6136,192355.0
2016-06-15 15:20:00,41.33,41.36,41.31,41.31,101425.0,29.6064,29.6279,29.5921,29.5921,101425.0
2016-06-15 15:30:00,41.32,41.33,41.16,41.16,223267.0,29.5992,29.6064,29.4846,29.4846,223267.0
2016-06-15 15:40:00,41.16,41.17,41.06,41.07,277550.0,29.4846,29.4918,29.413,29.4201,277550.0
2016-06-15 15:50:00,41.07,41.08,40.98,41.04,731933.0,29.4201,29.4273,29.3557,29.3987,731933.0
2016-06-16 09:30:00,40.65,40.7,40.46,40.47,309885.0,29.1193,29.1551,28.9832,28.9903,309885.0
2016-06-16 09:40:00,40.47,40.59,40.41,40.58,333381.0,28.9903,29.0763,28.9474,29.0691,333381.0
2016-06-16 09:50:00,40.58,40.62,40.39,40.41,197543.0,29.0691,29.0978,28.933,28.9474,197543.0
2016-06-16 10:00:00,40.41,40.42,40.34,40.38,261976.0,28.9474,28.9545,28.8972,28.9259,261976.0
2016-06-16 10:10:00,40.38,40.52,40.37,40.47,185214.0,28.9259,29.0262,28.9187,28.9903,185214.0
2016-06-16 10:20:00,40.46,40.51,40.37,40.51,116945.0,28.9832,29.019,28.9187,29.019,116945.0
2016-06-16 10:30:00,40.51,40.51,40.35,40.4,123039.0,29.019,29.019,28.9044,28.9402,123039.0
2016-06-16 10:40:00,40.4,40.52,40.4,40.5,107344.0,28.9402,29.0262,28.9402,29.0118,107344.0
2016-06-16 10:50:00,40.5,40.54,40.45,40.54,151043.0,29.0118,29.0405,28.976,29.0405,151043.0
2016-06-16 11:00:00,40.53,40.62,40.52,40.6,81442.0,29.0333,29.0978,29.0262,29.0835,81442.0
2016-06-16 11:10:00,40.62,40.65,40.55,40.55,127178.0,29.0978,29.1193,29.0477,29.0477,127178.0
2016-06-16 11:20:00,40.56,40.73,40.54,40.72,224664.0,29.0548,29.1766,29.0405,29.1694,224664.0
2016-06-16 11:30:00,40.72,40.75,40.67,40.72,189860.0,29.1694,29.1909,29.1336,29.1694,189860.0
2016-06-16 11:40:00,40.72,40.75,40.67,40.67,115950.0,29.1694,29.1909,29.1336,29.1336,115950.0
2016-06-16 11:50:00,40.68,40.69,40.63,40.64,77092.0,29.1408,29.1479,29.105,29.1121,77092.0
2016-06-16 12:00:00,40.64,40.71,40.61,40.7,80763.0,29.1121,29.1623,29.0906,29.1551,80763.0
2016-06-16 12:10:00,40.7,40.74,40.64,40.74,87746.0,29.1551,29.1838,29.1121,29.1838,87746.0
2016-06-16 12:20:00,40.74,40.82,40.69,40.77,131621.0,29.1838,29.2411,29.1479,29.2052,131621.0
2016-06-16 12:30:00,40.76,40.84,40.73,40.83,80690.0,29.1981,29.2554,29.1766,29.2482,80690.0
2016-06-16 12:40:00,40.82,40.89,40.79,40.8,76351.0,29.2411,29.2912,29.2196,29.2267,76351.0
2016-06-16 12:50:00,40.8,40.82,40.75,40.81,97384.0,29.2267,29.2411,29.1909,29.2339,97384.0
2016-06-16 13:00:00,40.81,40.89,40.79,40.85,109630.0,29.2339,29.2912,29.2196,29.2626,109630.0
2016-06-16 13:10:00,40.85,40.92,40.83,40.87,71951.0,29.2626,29.3127,29.2482,29.2769,71951.0
2016-06-16 13:20:00,40.87,40.92,40.84,40.88,72777.0,29.2769,29.3127,29.2554,29.284,72777.0
2016-06-16 13:30:00,40.88,40.91,40.83,40.9,65431.0,29.284,29.3055,29.2482,29.2984,65431.0
2016-06-16 13:40:00,40.9,40.91,40.78,40.81,101262.0,29.2984,29.3055,29.2124,29.2339,101262.0
2016-06-16 13:50:00,40.81,40.85,40.79,40.82,55549.0,29.2339,29.2626,29.2196,29.2411,55549.0
2016-06-16 14:00:00,40.81,40.92,40.81,40.91,86272.0,29.2339,29.3127,29.2339,29.3055,86272.0
2016-06-16 14:10:00,40.91,41.02,40.9,41.0,94359.0,29.3055,29.3843,29.2984,29.37,94359.0
2016-06-16 14:20:00,40.99,41.0,40.91,40.92,54047.0,29.3628,29.37,29.3055,29.3127,54047.0
2016-06-16 14:30:00,40.92,40.96,40.91,40.94,89694.0,29.3127,29.3414,29.3055,29.327,89694.0
2016-06-16 14:40:00,40.93,40.98,40.92,40.97,55078.0,29.3199,29.3557,29.3127,29.3485,55078.0
2016-06-16 14:50:00,40.98,41.04,40.95,40.95,87278.0,29.3557,29.3987,29.3342,29.3342,87278.0
2016-06-16 15:00:00,40.95,41.01,40.92,40.97,105678.0,29.3342,29.3772,29.3127,29.3485,105678.0
2016-06-16 15:10:00,40.96,41.02,40.88,40.93,166527.0,29.3414,29.3843,29.284,29.3199,166527.0
2016-06-16 15:20:00,40.93,41.04,40.9,41.0,130238.0,29.3199,29.3987,29.2984,29.37,130238.0
2016-06-16 15:30:00,41.01,41.07,40.99,41.03,155703.0,29.3772,29.4201,29.3628,29.3915,155703.0
2016-06-16 15:40:00,41.03,41.08,41.02,41.04,269397.0,29.3915,29.4273,29.3843,29.3987,269397.0
2016-06-16 15:50:00,41.03,41.07,41.0,41.06,546383.0,29.3915,29.4201,29.37,29.413,546383.0
2016-06-17 09:30:00,41.06,41.21,40.92,41.15,1083901.0,29.413,29.5204,29.3127,29.4775,1083901.0
2016-06-17 09:40:00,41.15,41.24,41.1,41.21,193060.0,29.4775,29.5419,29.4416,29.5204,193060.0
2016-06-17 09:50:00,41.22,41.32,41.19,41.25,129378.0,29.5276,29.5992,29.5061,29.5491,129378.0
2016-06-17 10:00:00,41.24,41.26,41.14,41.17,127813.0,29.5419,29.5563,29.4703,29.4918,127813.0
2016-06-17 10:10:00,41.16,41.26,41.16,41.25,107654.0,29.4846,29.5563,29.4846,29.5491,107654.0
2016-06-17 10:20:00,41.25,41.26,41.15,41.16,258185.0,29.5491,29.5563,29.4775,29.4846,258185.0
2016-06-17 10:30:00,41.16,41.17,41.06,41.08,164892.0,29.4846,29.4918,29.413,29.4273,164892.0
2016-06-17 10:40:00,41.08,41.18,41.06,41.16,138507.0,29.4273,29.4989,29.413,29.4846,138507.0
2016-06-17 10:50:00,41.16,41.2,41.12,41.18,111139.0,29.4846,29.5133,29.456,29.4989,111139.0
2016-06-17 11:00:00,41.17,41.18,41.09,41.11,64126.0,29.4918,29.4989,29.4345,29.4488,64126.0
2016-06-17 11:10:00,41.11,41.12,40.97,41.02,78334.0,29.4488,29.456,29.3485,29.3843,78334.0
2016-06-17 11:20:00,41.02,41.04,40.92,40.92,68833.0,29.3843,29.3987,29.3127,29.3127,68833.0
2016-06-17 11:30:00,40.92,40.98,40.91,40.98,95207.0,29.3127,29.3557,29.3055,29.3557,95207.0
2016-06-17 11:40:00,40.98,41.03,40.98,41.02,86868.0,29.3557,29.3915,29.3557,29.3843,86868.0
2016-06-17 11:50:00,41.01,41.04,40.96,40.98,77086.0,29.3772,29.3987,29.3414,29.3557,77086.0
2016-06-17 12:00:00,40.98,41.04,40.98,41.03,104719.0,29.3557,29.3987,29.3557,29.3915,104719.0
2016-06-17 12:10:00,41.02,41.08,41.01,41.03,68062.0,29.3843,29.4273,29.3772,29.3915,68062.0
2016-06-17 12:20:00,41.03,41.04,40.97,41.02,45657.0,29.3915,29.3987,29.3485,29.3843,45657.0
2016-06-17 12:30:00,41.02,41.02,40.89,40.9,165443.0,29.3843,29.3843,29.2912,29.2984,165443.0
2016-06-17 12:40:00,40.91,40.94,40.86,40.87,45816.0,29.3055,29.327,29.2697,29.2769,45816.0
2016-06-17 12:50:00,40.87,40.87,40.8,40.85,122364.0,29.2769,29.2769,29.2267,29.2626,122364.0
2016-06-17 13:00:00,40.86,40.87,40.79,40.87,104360.0,29.2697,29.2769,29.2196,29.2769,104360.0
2016-06-17 13:10:00,40.87,40.9,40.85,40.88,72458.0,29.2769,29.2984,29.2626,29.284,72458.0
2016-06-17 13:20:00,40.88,40.97,40.87,40.93,314331.0,29.284,29.3485,29.2769,29.3199,314331.0
2016-06-17 13:30:00,40.93,40.98,40.92,40.97,352085.0,29.3199,29.3557,29.3127,29.3485,352085.0
2016-06-17 13:40:00,40.97,41.0,40.94,40.98,72899.0,29.3485,29.37,29.327,29.3557,72899.0
2016-06-17 13:50:00,40.98,41.03,40.97,41.01,69199.0,29.3557,29.3915,29.3485,29.3772,69199.0
2016-06-17 14:00:00,41.0,41.02,40.93,40.96,57389.0,29.37,29.3843,29.3199,29.3414,57389.0
2016-06-17 14:10:00,40.96,40.98,40.93,40.94,80914.0,29.3414,29.3557,29.3199,29.327,80914.0
2016-06-17 14:20:00,40.94,41.03,40.93,41.02,88090.0,29.327,29.3915,29.3199,29.3843,88090.0
2016-06-17 14:30:00,41.02,41.15,41.02,41.13,115233.0,29.3843,29.4775,29.3843,29.4631,115233.0
2016-06-17 14:40:00,41.13,41.19,41.1,41.19,118984.0,29.4631,29.5061,29.4416,29.5061,118984.0
2016-06-17 14:50:00,41.19,41.2,41.15,41.16,92277.0,29.5061,29.5133,29.4775,29.4846,92277.0
2016-06-17 15:00:00,41.16,41.18,41.09,41.09,91614.0,29.4846,29.4989,29.4345,29.4345,91614.0
2016-06-17 15:10:00,41.09,41.14,41.07,41.09,189102.0,29.4345,29.4703,29.4201,29.4345,189102.0
2016-06-17 15:20:00,41.09,41.12,41.08,41.09,137130.0,29.4345,29.456,29.4273,29.4345,137130.0
2016-06-17 15:30:00,41.09,41.14,41.07,41.11,157772.0,29.4345,29.4703,29.4201,29.4488,157772.0
2016-06-17 15:40:00,41.11,41.12,41.05,41.06,258790.0,29.4488,29.456,29.4058,29.413,258790.0
2016-06-17 15:50:00,41.06,41.11,41.04,41.09,453228.0,29.413,29.4488,29.3987,29.4345,453228.0
2016-06-20 09:30:00,41.75,41.93,41.69,41.83,342151.0,29.9073,30.0362,29.8643,29.9646,342151.0
2016-06-20 09:40:00,41.83,41.98,41.82,41.9,213948.0,29.9646,30.072,29.9574,30.0147,213948.0
2016-06-20 09:50:00,41.9,41.96,41.86,41.87,112038.0,30.0147,30.0577,29.9861,29.9932,112038.0
2016-06-20 10:00:00,41.87,42.0,41.86,41.97,142680.0,29.9932,30.0863,29.9861,30.0649,142680.0
2016-06-20 10:10:00,41.97,42.0,41.91,41.95,81820.0,30.0649,30.0863,30.0219,30.0505,81820.0
2016-06-20 10:20:00,41.95,41.98,41.89,41.91,181932.0,30.0505,30.072,30.0075,30.0219,181932.0
2016-06-20 10:30:00,41.92,41.92,41.83,41.83,305805.0,30.029,30.029,29.9646,29.9646,305805.0
2016-06-20 10:40:00,41.84,41.92,41.83,41.89,132337.0,29.9717,30.029,29.9646,30.0075,132337.0
2016-06-20 10:50:00,41.89,41.92,41.84,41.84,151477.0,30.0075,30.029,29.9717,29.9717,151477.0
2016-06-20 11:00:00,41.84,41.86,41.77,41.77,143358.0,29.9717,29.9861,29.9216,29.9216,143358.0
2016-06-20 11:10:00,41.78,41.79,41.65,41.66,86822.0,29.9288,29.9359,29.8356,29.8428,86822.0
2016-06-20 11:20:00,41.66,41.7,41.58,41.59,139165.0,29.8428,29.8714,29.7855,29.7926,139165.0
2016-06-20 11:30:00,41.6,41.62,41.56,41.61,97606.0,29.7998,29.8141,29.7712,29.807,97606.0
2016-06-20 11:40:00,41.61,41.64,41.54,41.57,119506.0,29.807,29.8285,29.7568,29.7783,119506.0
2016-06-20 11:50:00,41.57,41.59,41.51,41.57,122320.0,29.7783,29.7926,29.7353,29.7783,122320.0
2016-06-20 12:00:00,41.56,41.64,41.54,41.63,75488.0,29.7712,29.8285,29.7568,29.8213,75488.0
2016-06-20 12:10:00,41.63,41.65,41.51,41.52,128206.0,29.8213,29.8356,29.7353,29.7425,128206.0
2016-06-20 12:20:00,41.52,41.56,41.48,41.51,162840.0,29.7425,29.7712,29.7138,29.7353,162840.0
2016-06-20 12:30:00,41.5,41.59,41.5,41.51,139849.0,29.7282,29.7926,29.7282,29.7353,139849.0
2016-06-20 12:40:00,41.51,41.54,41.47,41.51,44354.0,29.7353,29.7568,29.7067,29.7353,44354.0
2016-06-20 12:50:00,41.5,41.56,41.48,41.51,43821.0,29.7282,29.7712,29.7138,29.7353,43821.0
2016-06-20 13:00:00,41.51,41.54,41.48,41.52,54606.0,29.7353,29.7568,29.7138,29.7425,54606.0
2016-06-20 13:10:00,41.52,41.53,41.42,41.47,49294.0,29.7425,29.7497,29.6709,29.7067,49294.0
2016-06-20 13:20:00,41.47,41.51,41.39,41.41,73001.0,29.7067,29.7353,29.6494,29.6637,73001.0
2016-06-20 13:30:00,41.41,41.44,41.39,41.42,43793.0,29.6637,29.6852,29.6494,29.6709,43793.0
2016-06-20 13:40:00,41.42,41.48,41.41,41.47,51721.0,29.6709,29.7138,29.6637,29.7067,51721.0
2016-06-20 13:50:00,41.46,41.51,41.46,41.47,63075.0,29.6995,29.7353,29.6995,29.7067,63075.0
2016-06-20 14:00:00,41.48,41.5,41.41,41.43,66877.0,29.7138,29.7282,29.6637,29.678,66877.0
2016-06-20 14:10:00,41.43,41.46,41.37,41.38,57357.0,29.678,29.6995,29.6351,29.6422,57357.0
2016-06-20 14:20:00,41.38,41.43,41.36,41.38,70884.0,29.6422,29.678,29.6279,29.6422,70884.0
2016-06-20 14:30:00,41.38,41.38,41.31,41.32,163412.0,29.6422,29.6422,29.5921,29.5992,163412.0
2016-06-20 14:40:00,41.32,41.37,41.29,41.37,91161.0,29.5992,29.6351,29.5777,29.6351,91161.0
2016-06-20 14:50:00,41.37,41.44,41.36,41.42,75732.0,29.6351,29.6852,29.6279,29.6709,75732.0
2016-06-20 15:00:00,41.42,41.45,41.4,41.41,94060.0,29.6709,29.6924,29.6565,29.6637,94060.0
2016-06-20 15:10:00,41.41,41.41,41.34,41.38,80610.0,29.6637,29.6637,29.6136,29.6422,80610.0
2016-06-20 15:20:00,41.37,41.38,41.29,41.3,96019.0,29.6351,29.6422,29.5777,29.5849,96019.0
2016-06-20 15:30:00,41.3,41.33,41.28,41.3,89389.0,29.5849,29.6064,29.5706,29.5849,89389.0
2016-06-20 15:40:00,41.3,41.33,41.22,41.22,176683.0,29.5849,29.6064,29.5276,29.5276,176683.0
2016-06-20 15:50:00,41.23,41.23,41.16,41.21,402598.0,29.5348,29.5348,29.4846,29.5204,402598.0
2016-06-21 09:30:00,41.48,41.5,41.24,41.27,234172.0,29.7138,29.7282,29.5419,29.5634,234172.0
2016-06-21 09:40:00,41.27,41.31,41.22,41.25,132125.0,29.5634,29.5921,29.5276,29.5491,132125.0
2016-06-21 09:50:00,41.24,41.28,41.21,41.26,79720.0,29.5419,29.5706,29.5204,29.5563,79720.0
2016-06-21 10:00:00,41.26,41.26,41.11,41.12,142157.0,29.5563,29.5563,29.4488,29.456,142157.0
2016-06-21 10:10:00,41.12,41.24,41.1,41.19,155648.0,29.456,29.5419,29.4416,29.5061,155648.0
2016-06-21 10:20:00,41.18,41.19,41.09,41.17,77062.0,29.4989,29.5061,29.4345,29.4918,77062.0
2016-06-21 10:30:00,41.18,41.25,41.14,41.16,54935.0,29.4989,29.5491,29.4703,29.4846,54935.0
2016-06-21 10:40:00,41.17,41.26,41.14,41.24,65120.0,29.4918,29.5563,29.4703,29.5419,65120.0
2016-06-21 10:50:00,41.23,41.32,41.21,41.28,75215.0,29.5348,29.5992,29.5204,29.5706,75215.0
2016-06-21 11:00:00,41.28,41.38,41.27,41.32,91722.0,29.5706,29.6422,29.5634,29.5992,91722.0
2016-06-21 11:10:00,41.32,41.41,41.3,41.41,63962.0,29.5992,29.6637,29.5849,29.6637,63962.0
2016-06-21 11:20:00,41.41,41.44,41.38,41.41,63688.0,29.6637,29.6852,29.6422,29.6637,63688.0
2016-06-21 11:30:00,41.4,41.4,41.27,41.29,59354.0,29.6565,29.6565,29.5634,29.5777,59354.0
2016-06-21 11:40:00,41.29,41.33,41.27,41.3,116658.0,29.5777,29.6064,29.5634,29.5849,116658.0
2016-06-21 11:50:00,41.31,41.33,41.25,41.32,119384.0,29.5921,29.6064,29.5491,29.5992,119384.0
2016-06-21 12:00:00,41.32,41.36,41.29,41.32,43318.0,29.5992,29.6279,29.5777,29.5992,43318.0
2016-06-21 12:10:00,41.32,41.38,41.29,41.38,64476.0,29.5992,29.6422,29.5777,29.6422,64476.0
2016-06-21 12:20:00,41.38,41.43,41.38,41.43,116683.0,29.6422,29.678,29.6422,29.678,116683.0
2016-06-21 12:30:00,41.42,41.44,41.39,41.41,35223.0,29.6709,29.6852,29.6494,29.6637,35223.0
2016-06-21 12:40:00,41.4,41.42,41.37,41.39,48892.0,29.6565,29.6709,29.6351,29.6494,48892.0
2016-06-21 12:50:00,41.38,41.39,41.33,41.33,118070.0,29.6422,29.6494,29.6064,29.6064,118070.0
2016-06-21 13:00:00,41.34,41.36,41.31,41.36,358922.0,29.6136,29.6279,29.5921,29.6279,358922.0
2016-06-21 13:10:00,41.35,41.36,41.32,41.35,35533.0,29.6207,29.6279,29.5992,29.6207,35533.0
2016-06-21 13:20:00,41.34,41.34,41.29,41.3,40812.0,29.6136,29.6136,29.5777,29.5849,40812.0
2016-06-21 13:30:00,41.31,41.33,41.27,41.28,49029.0,29.5921,29.6064,29.5634,29.5706,49029.0
2016-06-21 13:40:00,41.28,41.3,41.25,41.25,32621.0,29.5706,29.5849,29.5491,29.5491,32621.0
2016-06-21 13:50:00,41.26,41.3,41.25,41.29,45792.0,29.5563,29.5849,29.5491,29.5777,45792.0
2016-06-21 14:00:00,41.29,41.33,41.26,41.31,76474.0,29.5777,29.6064,29.5563,29.5921,76474.0
2016-06-21 14:10:00,41.32,41.4,41.31,41.39,48458.0,29.5992,29.6565,29.5921,29.6494,48458.0
2016-06-21 14:20:00,41.4,41.41,41.36,41.39,40754.0,29.6565,29.6637,29.6279,29.6494,40754.0
2016-06-21 14:30:00,41.4,41.5,41.38,41.48,52317.0,29.6565,29.7282,29.6422,29.7138,52317.0
2016-06-21 14:40:00,41.48,41.51,41.47,41.48,73645.0,29.7138,29.7353,29.7067,29.7138,73645.0
2016-06-21 14:50:00,41.48,41.5,41.45,41.45,54048.0,29.7138,29.7282,29.6924,29.6924,54048.0
2016-06-21 15:00:00,41.45,41.46,41.38,41.4,75449.0,29.6924,29.6995,29.6422,29.6565,75449.0
2016-06-21 15:10:00,41.41,41.44,41.38,41.42,71423.0,29.6637,29.6852,29.6422,29.6709,71423.0
2016-06-21 15:20:00,41.43,41.46,41.4,41.45,86020.0,29.678,29.6995,29.6565,29.6924,86020.0
2016-06-21 15:30:00,41.44,41.45,41.39,41.41,95739.0,29.6852,29.6924,29.6494,29.6637,95739.0
2016-06-21 15:40:00,41.41,41.42,41.36,41.39,125089.0,29.6637,29.6709,29.6279,29.6494,125089.0
2016-06-21 15:50:00,41.39,41.41,41.35,41.35,330265.0,29.6494,29.6637,29.6207,29.6207,330265.0
2016-06-22 09:30:00,41.35,41.64,41.35,41.61,221872.0,29.6207,29.8285,29.6207,29.807,221872.0
2016-06-22 09:40:00,41.6,41.72,41.6,41.72,113214.0,29.7998,29.8858,29.7998,29.8858,113214.0
2016-06-22 09:50:00,41.71,41.78,41.69,41.7,292002.0,29.8786,29.9288,29.8643,29.8714,292002.0
2016-06-22 10:00:00,41.7,41.76,41.63,41.76,189217.0,29.8714,29.9144,29.8213,29.9144,189217.0
2016-06-22 10:10:00,41.75,41.83,41.74,41.8,169962.0,29.9073,29.9646,29.9001,29.9431,169962.0
2016-06-22 10:20:00,41.8,41.83,41.76,41.82,64082.0,29.9431,29.9646,29.9144,29.9574,64082.0
2016-06-22 10:30:00,41.82,41.87,41.75,41.84,131284.0,29.9574,29.9932,29.9073,29.9717,131284.0
2016-06-22 10:40:00,41.84,41.86,41.78,41.81,105289.0,29.9717,29.9861,29.9288,29.9502,105289.0
2016-06-22 10:50:00,41.81,41.86,41.8,41.8,67747.0,29.9502,29.9861,29.9431,29.9431,67747.0
2016-06-22 11:00:00,41.8,41.84,41.74,41.77,67147.0,29.9431,29.9717,29.9001,29.9216,67147.0
2016-06-22 11:10:00,41.77,41.82,41.76,41.78,68878.0,29.9216,29.9574,29.9144,29.9288,68878.0
2016-06-22 11:20:00,41.79,41.8,41.75,41.8,72106.0,29.9359,29.9431,29.9073,29.9431,72106.0
2016-06-22 11:30:00,41.79,41.79,41.66,41.71,121785.0,29.9359,29.9359,29.8428,29.8786,121785.0
2016-06-22 11:40:00,41.7,41.75,41.64,41.72,113426.0,29.8714,29.9073,29.8285,29.8858,113426.0
2016-06-22 11:50:00,41.72,41.79,41.69,41.79,40909.0,29.8858,29.9359,29.8643,29.9359,40909.0
2016-06-22 12:00:00,41.78,41.79,41.72,41.73,50244.0,29.9288,29.9359,29.8858,29.8929,50244.0
2016-06-22 12:10:00,41.74,41.78,41.73,41.73,70975.0,29.9001,29.9288,29.8929,29.8929,70975.0
2016-06-22 12:20:00,41.73,41.75,41.66,41.68,79952.0,29.8929,29.9073,29.8428,29.8571,79952.0
2016-06-22 12:30:00,41.67,41.72,41.67,41.69,68597.0,29.85,29.8858,29.85,29.8643,68597.0
2016-06-22 12:40:00,41.69,41.71,41.64,41.66,112875.0,29.8643,29.8786,29.8285,29.8428,112875.0
2016-06-22 12:50:00,41.66,41.69,41.64,41.68,59785.0,29.8428,29.8643,29.8285,29.8571,59785.0
2016-06-22 13:00:00,41.67,41.67,41.54,41.54,64548.0,29.85,29.85,29.7568,29.7568,64548.0
2016-06-22 13:10:00,41.53,41.55,41.51,41.53,130146.0,29.7497,29.764,29.7353,29.7497,130146.0
2016-06-22 13:20:00,41.53,41.56,41.49,41.55,56625.0,29.7497,29.7712,29.721,29.764,56625.0
2016-06-22 13:30:00,41.55,41.61,41.53,41.6,58956.0,29.764,29.807,29.7497,29.7998,58956.0
2016-06-22 13:40:00,41.61,41.63,41.59,41.59,43883.0,29.807,29.8213,29.7926,29.7926,43883.0
2016-06-22 13:50:00,41.6,41.63,41.58,41.6,43376.0,29.7998,29.8213,29.7855,29.7998,43376.0
2016-06-22 14:00:00,41.61,41.61,41.56,41.56,43991.0,29.807,29.807,29.7712,29.7712,43991.0
2016-06-22 14:10:00,41.56,41.57,41.52,41.52,85678.0,29.7712,29.7783,29.7425,29.7425,85678.0
2016-06-22 14:20:00,41.52,41.53,41.46,41.49,105806.0,29.7425,29.7497,29.6995,29.721,105806.0
2016-06-22 14:30:00,41.49,41.51,41.42,41.44,49801.0,29.721,29.7353,29.6709,29.6852,49801.0
2016-06-22 14:40:00,41.45,41.45,41.42,41.44,31556.0,29.6924,29.6924,29.6709,29.6852,31556.0
2016-06-22 14:50:00,41.44,41.48,41.41,41.47,80253.0,29.6852,29.7138,29.6637,29.7067,80253.0
2016-06-22 15:00:00,41.47,41.52,41.42,41.43,86067.0,29.7067,29.7425,29.6709,29.678,86067.0
2016-06-22 15:10:00,41.43,41.45,41.4,41.41,80344.0,29.678,29.6924,29.6565,29.6637,80344.0
2016-06-22 15:20:00,41.41,41.42,41.37,41.39,127099.0,29.6637,29.6709,29.6351,29.6494,127099.0
2016-06-22 15:30:00,41.39,41.45,41.37,41.45,107906.0,29.6494,29.6924,29.6351,29.6924,107906.0
2016-06-22 15:40:00,41.45,41.47,41.41,41.44,98221.0,29.6924,29.7067,29.6637,29.6852,98221.0
2016-06-22 15:50:00,41.43,41.43,41.32,41.36,328568.0,29.678,29.678,29.5992,29.6279,328568.0
2016-06-23 09:30:00,41.95,42.11,41.92,42.11,238273.0,30.0505,30.1651,30.029,30.1651,238273.0
2016-06-23 09:40:00,42.1,42.13,42.03,42.03,322052.0,30.158,30.1795,30.1078,30.1078,322052.0
2016-06-23 09:50:00,42.03,42.04,41.9,42.01,115072.0,30.1078,30.115,30.0147,30.0935,115072.0
2016-06-23 10:00:00,42.01,42.08,41.93,42.0,189335.0,30.0935,30.1437,30.0362,30.0863,189335.0
2016-06-23 10:10:00,42.0,42.05,41.92,41.93,138512.0,30.0863,30.1222,30.029,30.0362,138512.0
2016-06-23 10:20:00,41.93,42.09,41.93,41.96,182384.0,30.0362,30.1508,30.0362,30.0577,182384.0
2016-06-23 10:30:00,41.95,41.98,41.87,41.96,115952.0,30.0505,30.072,29.9932,30.0577,115952.0
2016-06-23 10:40:00,41.96,42.01,41.93,41.96,74555.0,30.0577,30.0935,30.0362,30.0577,74555.0
2016-06-23 10:50:00,41.97,42.05,41.96,42.04,198857.0,30.0649,30.1222,30.0577,30.115,198857.0
2016-06-23 11:00:00,42.05,42.08,42.03,42.05,197535.0,30.1222,30.1437,30.1078,30.1222,197535.0
2016-06-23 11:10:00,42.05,42.15,42.0,42.13,166698.0,30.1222,30.1938,30.0863,30.1795,166698.0
2016-06-23 11:20:00,42.12,42.15,42.05,42.14,202184.0,30.1723,30.1938,30.1222,30.1866,202184.0
2016-06-23 11:30:00,42.15,42.2,42.13,42.19,145284.0,30.1938,30.2296,30.1795,30.2225,145284.0
2016-06-23 11:40:00,42.19,42.2,42.14,42.2,68868.0,30.2225,30.2296,30.1866,30.2296,68868.0
2016-06-23 11:50:00,42.2,42.24,42.19,42.21,63870.0,30.2296,30.2583,30.2225,30.2368,63870.0
2016-06-23 12:00:00,42.2,42.24,42.16,42.17,40585.0,30.2296,30.2583,30.201,30.2081,40585.0
2016-06-23 12:10:00,42.17,42.22,42.16,42.17,50725.0,30.2081,30.2439,30.201,30.2081,50725.0
2016-06-23 12:20:00,42.18,42.2,42.15,42.16,171361.0,30.2153,30.2296,30.1938,30.201,171361.0
2016-06-23 12:30:00,42.16,42.16,42.13,42.14,119496.0,30.201,30.201,30.1795,30.1866,119496.0
2016-06-23 12:40:00,42.14,42.14,42.09,42.12,52285.0,30.1866,30.1866,30.1508,30.1723,52285.0
2016-06-23 12:50:00,42.11,42.14,42.08,42.09,91667.0,30.1651,30.1866,30.1437,30.1508,91667.0
2016-06-23 13:00:00,42.09,42.1,42.04,42.07,96883.0,30.1508,30.158,30.115,30.1365,96883.0
2016-06-23 13:10:00,42.07,42.13,42.07,42.13,95634.0,30.1365,30.1795,30.1365,30.1795,95634.0
2016-06-23 13:20:00,42.12,42.16,42.11,42.13,45231.0,30.1723,30.201,30.1651,30.1795,45231.0
2016-06-23 13:30:00,42.14,42.15,42.08,42.09,59120.0,30.1866,30.1938,30.1437,30.1508,59120.0
2016-06-23 13:40:00,42.09,42.1,42.03,42.04,60342.0,30.1508,30.158,30.1078,30.115,60342.0
2016-06-23 13:50:00,42.03,42.06,42.02,42.04,63734.0,30.1078,30.1293,30.1007,30.115,63734.0
2016-06-23 14:00:00,42.04,42.04,42.0,42.02,121436.0,30.115,30.115,30.0863,30.1007,121436.0
2016-06-23 14:10:00,42.02,42.06,42.0,42.0,73585.0,30.1007,30.1293,30.0863,30.0863,73585.0
2016-06-23 14:20:00,42.01,42.02,41.95,42.0,105242.0,30.0935,30.1007,30.0505,30.0863,105242.0
2016-06-23 14:30:00,42.0,42.03,41.99,42.03,136211.0,30.0863,30.1078,30.0792,30.1078,136211.0
2016-06-23 14:40:00,42.03,42.05,42.0,42.04,71839.0,30.1078,30.1222,30.0863,30.115,71839.0
2016-06-23 14:50:00,42.04,42.07,42.03,42.03,119510.0,30.115,30.1365,30.1078,30.1078,119510.0
2016-06-23 15:00:00,42.03,42.06,41.99,42.01,90952.0,30.1078,30.1293,30.0792,30.0935,90952.0
2016-06-23 15:10:00,42.0,42.02,42.0,42.02,56157.0,30.0863,30.1007,30.0863,30.1007,56157.0
2016-06-23 15:20:00,42.02,42.02,41.97,41.98,140544.0,30.1007,30.1007,30.0649,30.072,140544.0
2016-06-23 15:30:00,41.97,42.05,41.97,42.02,145028.0,30.0649,30.1222,30.0649,30.1007,145028.0
2016-06-23 15:40:00,42.02,42.11,42.02,42.09,255336.0,30.1007,30.1651,30.1007,30.1508,255336.0
2016-06-23 15:50:00,42.1,42.22,42.09,42.18,723820.0,30.158,30.2439,30.1508,30.2153,723820.0
2016-06-24 09:30:00,40.22,40.63,39.83,40.61,746275.0,28.8113,29.105,28.5319,29.0906,746275.0
2016-06-24 09:40:00,40.62,40.97,40.58,40.78,638167.0,29.0978,29.3485,29.0691,29.2124,638167.0
2016-06-24 09:50:00,40.78,40.97,40.69,40.91,310966.0,29.2124,29.3485,29.1479,29.3055,310966.0
2016-06-24 10:00:00,40.9,41.05,40.83,41.04,346256.0,29.2984,29.4058,29.2482,29.3987,346256.0
2016-06-24 10:10:00,41.05,41.12,40.73,40.73,337207.0,29.4058,29.456,29.1766,29.1766,337207.0
2016-06-24 10:20:00,40.73,40.79,40.65,40.72,266148.0,29.1766,29.2196,29.1193,29.1694,266148.0
2016-06-24 10:30:00,40.71,40.89,40.71,40.89,217921.0,29.1623,29.2912,29.1623,29.2912,217921.0
2016-06-24 10:40:00,40.89,40.89,40.7,40.71,150759.0,29.2912,29.2912,29.1551,29.1623,150759.0
2016-06-24 10:50:00,40.7,40.72,40.49,40.5,169661.0,29.1551,29.1694,29.0047,29.0118,169661.0
2016-06-24 11:00:00,40.5,40.53,40.36,40.49,205606.0,29.0118,29.0333,28.9115,29.0047,205606.0
2016-06-24 11:10:00,40.5,40.52,40.44,40.46,181588.0,29.0118,29.0262,28.9689,28.9832,181588.0
2016-06-24 11:20:00,40.46,40.47,40.32,40.43,169599.0,28.9832,28.9903,28.8829,28.9617,169599.0
2016-06-24 11:30:00,40.43,40.5,40.37,40.48,131923.0,28.9617,29.0118,28.9187,28.9975,131923.0
2016-06-24 11:40:00,40.47,40.52,40.41,40.48,263394.0,28.9903,29.0262,28.9474,28.9975,263394.0
2016-06-24 11:50:00,40.49,40.5,40.37,40.49,140365.0,29.0047,29.0118,28.9187,29.0047,140365.0
2016-06-24 12:00:00,40.5,40.53,40.43,40.44,107830.0,29.0118,29.0333,28.9617,28.9689,107830.0
2016-06-24 12:10:00,40.44,40.45,40.37,40.42,152234.0,28.9689,28.976,28.9187,28.9545,152234.0
2016-06-24 12:20:00,40.42,40.54,40.42,40.52,98137.0,28.9545,29.0405,28.9545,29.0262,98137.0
2016-06-24 12:30:00,40.52,40.53,40.43,40.44,167478.0,29.0262,29.0333,28.9617,28.9689,167478.0
2016-06-24 12:40:00,40.43,40.43,40.28,40.34,121574.0,28.9617,28.9617,28.8542,28.8972,121574.0
2016-06-24 12:50:00,40.35,40.37,40.3,40.33,81889.0,28.9044,28.9187,28.8686,28.8901,81889.0
2016-06-24 13:00:00,40.33,40.37,40.26,40.27,96408.0,28.8901,28.9187,28.8399,28.8471,96408.0
2016-06-24 13:10:00,40.27,40.37,40.26,40.31,103949.0,28.8471,28.9187,28.8399,28.8757,103949.0
2016-06-24 13:20:00,40.32,40.4,40.28,40.31,134354.0,28.8829,28.9402,28.8542,28.8757,134354.0
2016-06-24 13:30:00,40.3,40.41,40.29,40.37,131396.0,28.8686,28.9474,28.8614,28.9187,131396.0
2016-06-24 13:40:00,40.37,40.37,40.26,40.29,124585.0,28.9187,28.9187,28.8399,28.8614,124585.0
2016-06-24 13:50:00,40.3,40.33,40.26,40.3,215478.0,28.8686,28.8901,28.8399,28.8686,215478.0
2016-06-24 14:00:00,40.31,40.34,40.29,40.33,117120.0,28.8757,28.8972,28.8614,28.8901,117120.0
2016-06-24 14:10:00,40.33,40.34,40.2,40.21,211442.0,28.8901,28.8972,28.7969,28.8041,211442.0
2016-06-24 14:20:00,40.21,40.21,40.12,40.14,224466.0,28.8041,28.8041,28.7396,28.754,224466.0
2016-06-24 14:30:00,40.13,40.14,40.02,40.07,223080.0,28.7468,28.754,28.668,28.7038,223080.0
2016-06-24 14:40:00,40.07,40.09,40.01,40.06,116415.0,28.7038,28.7181,28.6608,28.6966,116415.0
2016-06-24 14:50:00,40.06,40.16,40.02,40.1,140011.0,28.6966,28.7683,28.668,28.7253,140011.0
2016-06-24 15:00:00,40.09,40.15,40.01,40.03,320140.0,28.7181,28.7611,28.6608,28.6752,320140.0
2016-06-24 15:10:00,40.03,40.03,39.85,39.9,349959.0,28.6752,28.6752,28.5462,28.582,349959.0
2016-06-24 15:20:00,39.89,40.01,39.88,39.99,340756.0,28.5749,28.6608,28.5677,28.6465,340756.0
2016-06-24 15:30:00,39.98,40.1,39.93,39.96,538542.0,28.6393,28.7253,28.6035,28.625,538542.0
2016-06-24 15:40:00,39.96,40.1,39.93,40.04,461658.0,28.625,28.7253,28.6035,28.6823,461658.0
2016-06-24 15:50:00,40.05,40.15,39.85,39.87,1007784.0,28.6895,28.7611,28.5462,28.5605,1007784.0
2016-06-27 09:30:00,39.23,39.27,38.84,38.97,687370.0,28.1021,28.1307,27.8227,27.9158,687370.0
2016-06-27 09:40:00,38.97,39.13,38.86,38.93,569712.0,27.9158,28.0304,27.837,27.8872,569712.0
2016-06-27 09:50:00,38.93,39.06,38.91,38.93,210592.0,27.8872,27.9803,27.8729,27.8872,210592.0
2016-06-27 10:00:00,38.93,39.02,38.85,38.91,254883.0,27.8872,27.9516,27.8299,27.8729,254883.0
2016-06-27 10:10:00,38.91,38.93,38.81,38.86,346305.0,27.8729,27.8872,27.8012,27.837,346305.0
2016-06-27 10:20:00,38.86,38.89,38.76,38.8,203034.0,27.837,27.8585,27.7654,27.7941,203034.0
2016-06-27 10:30:00,38.81,39.01,38.79,38.92,448643.0,27.8012,27.9445,27.7869,27.88,448643.0
2016-06-27 10:40:00,38.92,39.01,38.73,38.77,457607.0,27.88,27.9445,27.7439,27.7726,457607.0
2016-06-27 10:50:00,38.77,38.77,38.63,38.65,284299.0,27.7726,27.7726,27.6723,27.6866,284299.0
2016-06-27 11:00:00,38.65,38.8,38.64,38.74,187101.0,27.6866,27.7941,27.6794,27.7511,187101.0
2016-06-27 11:10:00,38.73,38.8,38.67,38.75,460141.0,27.7439,27.7941,27.7009,27.7582,460141.0
2016-06-27 11:20:00,38.75,38.89,38.74,38.88,456695.0,27.7582,27.8585,27.7511,27.8514,456695.0
2016-06-27 11:30:00,38.87,38.96,38.87,38.91,341334.0,27.8442,27.9087,27.8442,27.8729,341334.0
2016-06-27 11:40:00,38.91,39.0,38.9,38.93,205804.0,27.8729,27.9373,27.8657,27.8872,205804.0
2016-06-27 11:50:00,38.92,38.99,38.87,38.93,230385.0,27.88,27.9302,27.8442,27.8872,230385.0
2016-06-27 12:00:00,38.93,39.01,38.89,38.95,172111.0,27.8872,27.9445,27.8585,27.9015,172111.0
2016-06-27 12:10:00,38.94,38.96,38.84,38.92,218245.0,27.8943,27.9087,27.8227,27.88,218245.0
2016-06-27 12:20:00,38.92,38.95,38.88,38.95,149041.0,27.88,27.9015,27.8514,27.9015,149041.0
2016-06-27 12:30:00,38.96,38.97,38.8,38.82,136605.0,27.9087,27.9158,27.7941,27.8084,136605.0
2016-06-27 12:40:00,38.82,38.86,38.76,38.84,123898.0,27.8084,27.837,27.7654,27.8227,123898.0
2016-06-27 12:50:00,38.84,38.91,38.8,38.87,115444.0,27.8227,27.8729,27.7941,27.8442,115444.0
2016-06-27 13:00:00,38.86,38.91,38.82,38.82,257798.0,27.837,27.8729,27.8084,27.8084,257798.0
2016-06-27 13:10:00,38.82,38.91,38.8,38.89,85817.0,27.8084,27.8729,27.7941,27.8585,85817.0
2016-06-27 13:20:00,38.88,38.95,38.87,38.94,124314.0,27.8514,27.9015,27.8442,27.8943,124314.0
2016-06-27 13:30:00,38.94,38.95,38.84,38.87,195173.0,27.8943,27.9015,27.8227,27.8442,195173.0
2016-06-27 13:40:00,38.86,38.87,38.79,38.81,139900.0,27.837,27.8442,27.7869,27.8012,139900.0
2016-06-27 13:50:00,38.81,38.85,38.78,38.83,105395.0,27.8012,27.8299,27.7797,27.8155,105395.0
2016-06-27 14:00:00,38.83,38.86,38.8,38.81,163227.0,27.8155,27.837,27.7941,27.8012,163227.0
2016-06-27 14:10:00,38.81,38.87,38.71,38.73,313636.0,27.8012,27.8442,27.7296,27.7439,313636.0
2016-06-27 14:20:00,38.73,38.81,38.72,38.8,180155.0,27.7439,27.8012,27.7367,27.7941,180155.0
2016-06-27 14:30:00,38.8,38.84,38.72,38.8,179538.0,27.7941,27.8227,27.7367,27.7941,179538.0
2016-06-27 14:40:00,38.8,38.82,38.69,38.71,145490.0,27.7941,27.8084,27.7153,27.7296,145490.0
2016-06-27 14:50:00,38.7,38.71,38.61,38.63,160566.0,27.7224,27.7296,27.6579,27.6723,160566.0
2016-06-27 15:00:00,38.63,38.67,38.59,38.6,225411.0,27.6723,27.7009,27.6436,27.6508,225411.0
2016-06-27 15:10:00,38.6,38.67,38.55,38.57,341555.0,27.6508,27.7009,27.615,27.6293,341555.0
2016-06-27 15:20:00,38.57,38.62,38.49,38.57,506157.0,27.6293,27.6651,27.572,27.6293,506157.0
2016-06-27 15:30:00,38.56,38.73,38.55,38.73,378588.0,27.6221,27.7439,27.615,27.7439,378588.0
2016-06-27 15:40:00,38.73,38.8,38.7,38.79,579350.0,27.7439,27.7941,27.7224,27.7869,579350.0
2016-06-27 15:50:00,38.79,38.79,38.69,38.7,849840.0,27.7869,27.7869,27.7153,27.7224,849840.0
2016-06-28 09:30:00,39.09,39.22,38.77,38.82,579916.0,28.1845,28.2782,27.9538,27.9898,579916.0
2016-06-28 09:40:00,38.82,38.85,38.67,38.79,320627.0,27.9898,28.0115,27.8817,27.9682,320627.0
2016-06-28 09:50:00,38.8,38.95,38.79,38.93,344085.0,27.9754,28.0836,27.9682,28.0691,344085.0
2016-06-28 10:00:00,38.93,39.0,38.83,38.88,260538.0,28.0691,28.1196,27.997,28.0331,260538.0
2016-06-28 10:10:00,38.88,39.07,38.86,38.97,348653.0,28.0331,28.1701,28.0187,28.098,348653.0
2016-06-28 10:20:00,38.97,39.05,38.9,38.93,248393.0,28.098,28.1557,28.0475,28.0691,248393.0
2016-06-28 10:30:00,38.94,39.01,38.82,38.83,209267.0,28.0764,28.1268,27.9898,27.997,209267.0
2016-06-28 10:40:00,38.83,38.84,38.75,38.79,277356.0,27.997,28.0043,27.9394,27.9682,277356.0
2016-06-28 10:50:00,38.79,38.89,38.77,38.85,304368.0,27.9682,28.0403,27.9538,28.0115,304368.0
2016-06-28 11:00:00,38.84,38.86,38.74,38.76,147940.0,28.0043,28.0187,27.9322,27.9466,147940.0
2016-06-28 11:10:00,38.75,38.76,38.7,38.71,155720.0,27.9394,27.9466,27.9033,27.9105,155720.0
2016-06-28 11:20:00,38.71,38.73,38.57,38.6,146455.0,27.9105,27.9249,27.8096,27.8312,146455.0
2016-06-28 11:30:00,38.6,38.72,38.59,38.69,376184.0,27.8312,27.9177,27.824,27.8961,376184.0
2016-06-28 11:40:00,38.69,38.76,38.66,38.7,129343.0,27.8961,27.9466,27.8745,27.9033,129343.0
2016-06-28 11:50:00,38.7,38.75,38.66,38.72,139548.0,27.9033,27.9394,27.8745,27.9177,139548.0
2016-06-28 12:00:00,38.72,38.74,38.64,38.66,140434.0,27.9177,27.9322,27.86,27.8745,140434.0
2016-06-28 12:10:00,38.66,38.67,38.54,38.55,110666.0,27.8745,27.8817,27.7879,27.7952,110666.0
2016-06-28 12:20:00,38.54,38.55,38.47,38.51,195598.0,27.7879,27.7952,27.7375,27.7663,195598.0
2016-06-28 12:30:00,38.51,38.65,38.5,38.64,109143.0,27.7663,27.8673,27.7591,27.86,109143.0
2016-06-28 12:40:00,38.64,38.68,38.58,38.6,93945.0,27.86,27.8889,27.8168,27.8312,93945.0
2016-06-28 12:50:00,38.59,38.68,38.59,38.64,84594.0,27.824,27.8889,27.824,27.86,84594.0
2016-06-28 13:00:00,38.65,38.66,38.56,38.62,103772.0,27.8673,27.8745,27.8024,27.8456,103772.0
2016-06-28 13:10:00,38.63,38.71,38.62,38.66,180675.0,27.8528,27.9105,27.8456,27.8745,180675.0
2016-06-28 13:20:00,38.67,38.73,38.63,38.7,114519.0,27.8817,27.9249,27.8528,27.9033,114519.0
2016-06-28 13:30:00,38.7,38.71,38.64,38.71,155489.0,27.9033,27.9105,27.86,27.9105,155489.0
2016-06-28 13:40:00,38.7,38.76,38.7,38.7,251178.0,27.9033,27.9466,27.9033,27.9033,251178.0
2016-06-28 13:50:00,38.7,38.72,38.66,38.67,156284.0,27.9033,27.9177,27.8745,27.8817,156284.0
2016-06-28 14:00:00,38.68,38.73,38.66,38.68,120011.0,27.8889,27.9249,27.8745,27.8889,120011.0
2016-06-28 14:10:00,38.67,38.69,38.62,38.67,155489.0,27.8817,27.8961,27.8456,27.8817,155489.0
2016-06-28 14:20:00,38.66,38.68,38.61,38.66,103524.0,27.8745,27.8889,27.8384,27.8745,103524.0
2016-06-28 14:30:00,38.66,38.78,38.65,38.76,250944.0,27.8745,27.961,27.8673,27.9466,250944.0
2016-06-28 14:40:00,38.76,38.79,38.71,38.77,204438.0,27.9466,27.9682,27.9105,27.9538,204438.0
2016-06-28 14:50:00,38.77,39.03,38.76,39.01,242992.0,27.9538,28.1412,27.9466,28.1268,242992.0
2016-06-28 15:00:00,39.01,39.04,38.97,38.98,178022.0,28.1268,28.1485,28.098,28.1052,178022.0
2016-06-28 15:10:00,38.97,39.05,38.94,38.95,213457.0,28.098,28.1557,28.0764,28.0836,213457.0
2016-06-28 15:20:00,38.95,38.97,38.88,38.95,184011.0,28.0836,28.098,28.0331,28.0836,184011.0
2016-06-28 15:30:00,38.94,39.02,38.9,39.0,248670.0,28.0764,28.134,28.0475,28.1196,248670.0
2016-06-28 15:40:00,39.0,39.05,38.97,39.04,342826.0,28.1196,28.1557,28.098,28.1485,342826.0
2016-06-28 15:50:00,39.04,39.09,38.97,39.07,692674.0,28.1485,28.1845,28.098,28.1701,692674.0
2016-06-29 09:30:00,39.59,39.64,39.24,39.35,384772.0,28.545,28.5811,28.2927,28.372,384772.0
2016-06-29 09:40:00,39.35,39.35,39.2,39.33,217278.0,28.372,28.372,28.2638,28.3576,217278.0
2016-06-29 09:50:00,39.34,39.44,39.21,39.21,185585.0,28.3648,28.4369,28.271,28.271,185585.0
2016-06-29 10:00:00,39.21,39.27,39.14,39.2,190538.0,28.271,28.3143,28.2206,28.2638,190538.0
2016-06-29 10:10:00,39.2,39.26,39.16,39.18,99288.0,28.2638,28.3071,28.235,28.2494,99288.0
2016-06-29 10:20:00,39.19,39.32,39.18,39.23,120762.0,28.2566,28.3503,28.2494,28.2854,120762.0
2016-06-29 10:30:00,39.24,39.37,39.22,39.29,100777.0,28.2927,28.3864,28.2782,28.3287,100777.0
2016-06-29 10:40:00,39.29,39.38,39.23,39.36,145264.0,28.3287,28.3936,28.2854,28.3792,145264.0
2016-06-29 10:50:00,39.36,39.38,39.32,39.36,53038.0,28.3792,28.3936,28.3503,28.3792,53038.0
2016-06-29 11:00:00,39.36,39.48,39.35,39.45,91255.0,28.3792,28.4657,28.372,28.4441,91255.0
2016-06-29 11:10:00,39.44,39.48,39.43,39.48,60029.0,28.4369,28.4657,28.4297,28.4657,60029.0
2016-06-29 11:20:00,39.48,39.54,39.47,39.54,50456.0,28.4657,28.509,28.4585,28.509,50456.0
2016-06-29 11:30:00,39.55,39.59,39.52,39.54,56302.0,28.5162,28.545,28.4945,28.509,56302.0
2016-06-29 11:40:00,39.54,39.56,39.51,39.53,65657.0,28.509,28.5234,28.4873,28.5018,65657.0
2016-06-29 11:50:00,39.54,39.63,39.53,39.6,122422.0,28.509,28.5739,28.5018,28.5522,122422.0
2016-06-29 12:00:00,39.59,39.63,39.57,39.63,64498.0,28.545,28.5739,28.5306,28.5739,64498.0
2016-06-29 12:10:00,39.63,39.64,39.58,39.6,69802.0,28.5739,28.5811,28.5378,28.5522,69802.0
2016-06-29 12:20:00,39.6,39.62,39.54,39.55,76984.0,28.5522,28.5666,28.509,28.5162,76984.0
2016-06-29 12:30:00,39.55,39.55,39.5,39.52,70177.0,28.5162,28.5162,28.4801,28.4945,70177.0
2016-06-29 12:40:00,39.51,39.51,39.45,39.45,57733.0,28.4873,28.4873,28.4441,28.4441,57733.0
2016-06-29 12:50:00,39.46,39.5,39.46,39.49,30626.0,28.4513,28.4801,28.4513,28.4729,30626.0
2016-06-29 13:00:00,39.48,39.51,39.43,39.44,48804.0,28.4657,28.4873,28.4297,28.4369,48804.0
2016-06-29 13:10:00,39.44,39.5,39.43,39.49,43606.0,28.4369,28.4801,28.4297,28.4729,43606.0
2016-06-29 13:20:00,39.49,39.52,39.49,39.52,41897.0,28.4729,28.4945,28.4729,28.4945,41897.0
2016-06-29 13:30:00,39.51,39.54,39.47,39.52,53793.0,28.4873,28.509,28.4585,28.4945,53793.0
2016-06-29 13:40:00,39.52,39.58,39.51,39.55,71187.0,28.4945,28.5378,28.4873,28.5162,71187.0
2016-06-29 13:50:00,39.55,39.62,39.54,39.62,50799.0,28.5162,28.5666,28.509,28.5666,50799.0
2016-06-29 14:00:00,39.62,39.64,39.58,39.61,183972.0,28.5666,28.5811,28.5378,28.5594,183972.0
2016-06-29 14:10:00,39.61,39.66,39.6,39.61,113885.0,28.5594,28.5955,28.5522,28.5594,113885.0
2016-06-29 14:20:00,39.62,39.68,39.62,39.68,65146.0,28.5666,28.6099,28.5666,28.6099,65146.0
2016-06-29 14:30:00,39.68,39.75,39.67,39.7,76858.0,28.6099,28.6604,28.6027,28.6243,76858.0
2016-06-29 14:40:00,39.7,39.74,39.64,39.65,77277.0,28.6243,28.6532,28.5811,28.5883,77277.0
2016-06-29 14:50:00,39.66,39.73,39.6,39.71,68810.0,28.5955,28.646,28.5522,28.6315,68810.0
2016-06-29 15:00:00,39.72,39.74,39.67,39.69,96824.0,28.6387,28.6532,28.6027,28.6171,96824.0
2016-06-29 15:10:00,39.69,39.74,39.67,39.68,212014.0,28.6171,28.6532,28.6027,28.6099,212014.0
2016-06-29 15:20:00,39.69,39.71,39.68,39.71,194722.0,28.6171,28.6315,28.6099,28.6315,194722.0
2016-06-29 15:30:00,39.71,39.72,39.64,39.67,352882.0,28.6315,28.6387,28.5811,28.6027,352882.0
2016-06-29 15:40:00,39.68,39.7,39.61,39.7,412706.0,28.6099,28.6243,28.5594,28.6243,412706.0
2016-06-29 15:50:00,39.7,39.7,39.64,39.65,532961.0,28.6243,28.6243,28.5811,28.5883,532961.0
2016-06-30 09:30:00,39.97,40.09,39.83,39.96,487319.0,28.819,28.9055,28.7181,28.8118,487319.0
2016-06-30 09:40:00,39.97,39.97,39.73,39.87,399741.0,28.819,28.819,28.646,28.7469,399741.0
2016-06-30 09:50:00,39.88,39.91,39.73,39.8,263415.0,28.7541,28.7757,28.646,28.6964,263415.0
2016-06-30 10:00:00,39.79,39.86,39.64,39.7,240852.0,28.6892,28.7397,28.5811,28.6243,240852.0
2016-06-30 10:10:00,39.7,39.84,39.68,39.7,244037.0,28.6243,28.7253,28.6099,28.6243,244037.0
2016-06-30 10:20:00,39.7,39.76,39.59,39.64,269628.0,28.6243,28.6676,28.545,28.5811,269628.0
2016-06-30 10:30:00,39.64,39.77,39.63,39.72,160674.0,28.5811,28.6748,28.5739,28.6387,160674.0
2016-06-30 10:40:00,39.72,39.79,39.61,39.76,114386.0,28.6387,28.6892,28.5594,28.6676,114386.0
2016-06-30 10:50:00,39.77,39.89,39.77,39.88,108626.0,28.6748,28.7613,28.6748,28.7541,108626.0
2016-06-30 11:00:00,39.88,39.95,39.8,39.94,105086.0,28.7541,28.8046,28.6964,28.7974,105086.0
2016-06-30 11:10:00,39.95,40.0,39.89,39.9,94491.0,28.8046,28.8406,28.7613,28.7685,94491.0
2016-06-30 11:20:00,39.9,39.92,39.84,39.89,86978.0,28.7685,28.7829,28.7253,28.7613,86978.0
2016-06-30 11:30:00,39.9,39.99,39.9,39.94,128637.0,28.7685,28.8334,28.7685,28.7974,128637.0
2016-06-30 11:40:00,39.94,40.01,39.89,40.01,72527.0,28.7974,28.8478,28.7613,28.8478,72527.0
2016-06-30 11:50:00,40.01,40.05,39.97,40.03,102516.0,28.8478,28.8767,28.819,28.8623,102516.0
2016-06-30 12:00:00,40.02,40.08,39.96,39.98,90670.0,28.8551,28.8983,28.8118,28.8262,90670.0
2016-06-30 12:10:00,39.98,40.1,39.97,40.07,94219.0,28.8262,28.9127,28.819,28.8911,94219.0
2016-06-30 12:20:00,40.07,40.11,40.03,40.07,163962.0,28.8911,28.9199,28.8623,28.8911,163962.0
2016-06-30 12:30:00,40.08,40.11,40.05,40.08,266832.0,28.8983,28.9199,28.8767,28.8983,266832.0
2016-06-30 12:40:00,40.08,40.13,40.05,40.1,174289.0,28.8983,28.9344,28.8767,28.9127,174289.0
2016-06-30 12:50:00,40.09,40.11,40.06,40.1,285510.0,28.9055,28.9199,28.8839,28.9127,285510.0
2016-06-30 13:00:00,40.1,40.17,40.08,40.14,179359.0,28.9127,28.9632,28.8983,28.9416,179359.0
2016-06-30 13:10:00,40.14,40.17,40.11,40.11,78247.0,28.9416,28.9632,28.9199,28.9199,78247.0
2016-06-30 13:20:00,40.11,40.12,40.05,40.12,65630.0,28.9199,28.9272,28.8767,28.9272,65630.0
2016-06-30 13:30:00,40.12,40.16,40.08,40.09,100567.0,28.9272,28.956,28.8983,28.9055,100567.0
2016-06-30 13:40:00,40.09,40.11,40.07,40.1,89995.0,28.9055,28.9199,28.8911,28.9127,89995.0
2016-06-30 13:50:00,40.1,40.11,40.07,40.1,94892.0,28.9127,28.9199,28.8911,28.9127,94892.0
2016-06-30 14:00:00,40.1,40.2,40.09,40.2,60988.0,28.9127,28.9848,28.9055,28.9848,60988.0
2016-06-30 14:10:00,40.2,40.25,40.13,40.25,107818.0,28.9848,29.0209,28.9344,29.0209,107818.0
2016-06-30 14:20:00,40.25,40.28,40.17,40.17,63133.0,29.0209,29.0425,28.9632,28.9632,63133.0
2016-06-30 14:30:00,40.18,40.19,40.14,40.16,75310.0,28.9704,28.9776,28.9416,28.956,75310.0
2016-06-30 14:40:00,40.17,40.19,40.15,40.18,54414.0,28.9632,28.9776,28.9488,28.9704,54414.0
2016-06-30 14:50:00,40.19,40.25,40.17,40.23,79808.0,28.9776,29.0209,28.9632,29.0065,79808.0
2016-06-30 15:00:00,40.23,40.27,40.18,40.2,167603.0,29.0065,29.0353,28.9704,28.9848,167603.0
2016-06-30 15:10:00,40.19,40.21,40.12,40.15,157899.0,28.9776,28.992,28.9272,28.9488,157899.0
2016-06-30 15:20:00,40.15,40.2,40.11,40.18,132849.0,28.9488,28.9848,28.9199,28.9704,132849.0
2016-06-30 15:30:00,40.18,40.21,40.16,40.18,224515.0,28.9704,28.992,28.956,28.9704,224515.0
2016-06-30 15:40:00,40.19,40.24,40.17,40.22,353358.0,28.9776,29.0137,28.9632,28.9993,353358.0
2016-06-30 15:50:00,40.22,40.34,40.21,40.34,897319.0,28.9993,29.0858,28.992,29.0858,897319.0
2016-07-01 09:30:00,40.15,40.16,39.93,40.05,206138.0,28.9488,28.956,28.7902,28.8767,206138.0
2016-07-01 09:40:00,40.06,40.11,39.98,39.98,210329.0,28.8839,28.9199,28.8262,28.8262,210329.0
2016-07-01 09:50:00,39.98,40.05,39.97,40.02,219696.0,28.8262,28.8767,28.819,28.8551,219696.0
2016-07-01 10:00:00,40.02,40.08,39.94,39.96,223078.0,28.8551,28.8983,28.7974,28.8118,223078.0
2016-07-01 10:10:00,39.95,40.05,39.92,40.02,137186.0,28.8046,28.8767,28.7829,28.8551,137186.0
2016-07-01 10:20:00,40.03,40.07,40.0,40.03,102091.0,28.8623,28.8911,28.8406,28.8623,102091.0
2016-07-01 10:30:00,40.04,40.13,39.99,40.11,95848.0,28.8695,28.9344,28.8334,28.9199,95848.0
2016-07-01 10:40:00,40.12,40.22,40.12,40.19,72403.0,28.9272,28.9993,28.9272,28.9776,72403.0
2016-07-01 10:50:00,40.19,40.23,40.17,40.23,95002.0,28.9776,29.0065,28.9632,29.0065,95002.0
2016-07-01 11:00:00,40.22,40.26,40.16,40.16,117406.0,28.9993,29.0281,28.956,28.956,117406.0
2016-07-01 11:10:00,40.16,40.16,40.04,40.05,88010.0,28.956,28.956,28.8695,28.8767,88010.0
2016-07-01 11:20:00,40.05,40.05,39.98,39.98,81009.0,28.8767,28.8767,28.8262,28.8262,81009.0
2016-07-01 11:30:00,39.99,40.02,39.97,39.98,79672.0,28.8334,28.8551,28.819,28.8262,79672.0
2016-07-01 11:40:00,39.98,40.01,39.93,40.0,114165.0,28.8262,28.8478,28.7902,28.8406,114165.0
2016-07-01 11:50:00,40.0,40.02,39.97,40.02,83954.0,28.8406,28.8551,28.819,28.8551,83954.0
2016-07-01 12:00:00,40.02,40.05,40.01,40.02,81712.0,28.8551,28.8767,28.8478,28.8551,81712.0
2016-07-01 12:10:00,40.02,40.04,40.0,40.02,56549.0,28.8551,28.8695,28.8406,28.8551,56549.0
2016-07-01 12:20:00,40.02,40.02,39.96,39.97,56469.0,28.8551,28.8551,28.8118,28.819,56469.0
2016-07-01 12:30:00,39.96,39.99,39.94,39.96,67253.0,28.8118,28.8334,28.7974,28.8118,67253.0
2016-07-01 12:40:00,39.96,39.97,39.92,39.93,39748.0,28.8118,28.819,28.7829,28.7902,39748.0
2016-07-01 12:50:00,39.93,40.01,39.91,39.98,44058.0,28.7902,28.8478,28.7757,28.8262,44058.0
2016-07-01 13:00:00,39.98,40.03,39.97,40.01,58069.0,28.8262,28.8623,28.819,28.8478,58069.0
2016-07-01 13:10:00,40.02,40.05,40.01,40.04,80987.0,28.8551,28.8767,28.8478,28.8695,80987.0
2016-07-01 13:20:00,40.03,40.06,40.01,40.02,46400.0,28.8623,28.8839,28.8478,28.8551,46400.0
2016-07-01 13:30:00,40.01,40.06,40.0,40.06,53858.0,28.8478,28.8839,28.8406,28.8839,53858.0
2016-07-01 13:40:00,40.06,40.1,40.04,40.08,40275.0,28.8839,28.9127,28.8695,28.8983,40275.0
2016-07-01 13:50:00,40.07,40.1,40.07,40.09,40019.0,28.8911,28.9127,28.8911,28.9055,40019.0
2016-07-01 14:00:00,40.09,40.12,40.08,40.11,71557.0,28.9055,28.9272,28.8983,28.9199,71557.0
2016-07-01 14:10:00,40.1,40.13,40.08,40.11,70860.0,28.9127,28.9344,28.8983,28.9199,70860.0
2016-07-01 14:20:00,40.11,40.13,40.1,40.11,47684.0,28.9199,28.9344,28.9127,28.9199,47684.0
2016-07-01 14:30:00,40.11,40.12,40.08,40.1,42962.0,28.9199,28.9272,28.8983,28.9127,42962.0
2016-07-01 14:40:00,40.09,40.1,40.03,40.03,49560.0,28.9055,28.9127,28.8623,28.8623,49560.0
2016-07-01 14:50:00,40.04,40.05,40.02,40.05,52768.0,28.8695,28.8767,28.8551,28.8767,52768.0
2016-07-01 15:00:00,40.05,40.13,40.05,40.1,86787.0,28.8767,28.9344,28.8767,28.9127,86787.0
2016-07-01 15:10:00,40.11,40.15,40.1,40.14,79395.0,28.9199,28.9488,28.9127,28.9416,79395.0
2016-07-01 15:20:00,40.14,40.17,40.1,40.16,74690.0,28.9416,28.9632,28.9127,28.956,74690.0
2016-07-01 15:30:00,40.16,40.2,40.11,40.11,122810.0,28.956,28.9848,28.9199,28.9199,122810.0
2016-07-01 15:40:00,40.12,40.14,40.09,40.09,188565.0,28.9272,28.9416,28.9055,28.9055,188565.0
2016-07-01 15:50:00,40.09,40.14,40.06,40.07,330576.0,28.9055,28.9416,28.8839,28.8911,330576.0
2016-07-05 09:30:00,39.67,39.78,39.5,39.53,183834.0,28.6027,28.682,28.4801,28.5018,183834.0
2016-07-05 09:40:00,39.53,39.55,39.41,39.45,137356.0,28.5018,28.5162,28.4152,28.4441,137356.0
2016-07-05 09:50:00,39.44,39.48,39.39,39.42,103666.0,28.4369,28.4657,28.4008,28.4224,103666.0
2016-07-05 10:00:00,39.42,39.44,39.27,39.27,118873.0,28.4224,28.4369,28.3143,28.3143,118873.0
2016-07-05 10:10:00,39.27,39.29,39.17,39.22,121718.0,28.3143,28.3287,28.2422,28.2782,121718.0
2016-07-05 10:20:00,39.22,39.33,39.16,39.33,96506.0,28.2782,28.3576,28.235,28.3576,96506.0
2016-07-05 10:30:00,39.32,39.38,39.29,39.34,95677.0,28.3503,28.3936,28.3287,28.3648,95677.0
2016-07-05 10:40:00,39.33,39.41,39.26,39.28,128028.0,28.3576,28.4152,28.3071,28.3215,128028.0
2016-07-05 10:50:00,39.27,39.3,39.2,39.21,88277.0,28.3143,28.3359,28.2638,28.271,88277.0
2016-07-05 11:00:00,39.21,39.24,39.16,39.19,112315.0,28.271,28.2927,28.235,28.2566,112315.0
2016-07-05 11:10:00,39.18,39.24,39.07,39.19,203356.0,28.2494,28.2927,28.1701,28.2566,203356.0
2016-07-05 11:20:00,39.18,39.26,39.14,39.15,98356.0,28.2494,28.3071,28.2206,28.2278,98356.0
2016-07-05 11:30:00,39.15,39.2,39.12,39.2,80866.0,28.2278,28.2638,28.2061,28.2638,80866.0
2016-07-05 11:40:00,39.19,39.21,39.09,39.15,103757.0,28.2566,28.271,28.1845,28.2278,103757.0
2016-07-05 11:50:00,39.16,39.16,39.1,39.15,78022.0,28.235,28.235,28.1917,28.2278,78022.0
2016-07-05 12:00:00,39.16,39.22,39.13,39.19,74268.0,28.235,28.2782,28.2133,28.2566,74268.0
2016-07-05 12:10:00,39.2,39.2,39.16,39.17,34512.0,28.2638,28.2638,28.235,28.2422,34512.0
2016-07-05 12:20:00,39.17,39.23,39.16,39.21,55540.0,28.2422,28.2854,28.235,28.271,55540.0
2016-07-05 12:30:00,39.21,39.22,39.12,39.14,69843.0,28.271,28.2782,28.2061,28.2206,69843.0
2016-07-05 12:40:00,39.14,39.15,39.1,39.11,46460.0,28.2206,28.2278,28.1917,28.1989,46460.0
2016-07-05 12:50:00,39.11,39.15,39.07,39.14,49491.0,28.1989,28.2278,28.1701,28.2206,49491.0
2016-07-05 13:00:00,39.14,39.16,39.1,39.12,31649.0,28.2206,28.235,28.1917,28.2061,31649.0
2016-07-05 13:10:00,39.12,39.12,39.05,39.05,47209.0,28.2061,28.2061,28.1557,28.1557,47209.0
2016-07-05 13:20:00,39.06,39.08,39.03,39.05,26862.0,28.1629,28.1773,28.1412,28.1557,26862.0
2016-07-05 13:30:00,39.05,39.06,38.97,38.98,144678.0,28.1557,28.1629,28.098,28.1052,144678.0
2016-07-05 13:40:00,38.98,39.0,38.94,38.98,65714.0,28.1052,28.1196,28.0764,28.1052,65714.0
2016-07-05 13:50:00,38.98,39.03,38.94,39.02,65848.0,28.1052,28.1412,28.0764,28.134,65848.0
2016-07-05 14:00:00,39.02,39.06,39.0,39.04,50011.0,28.134,28.1629,28.1196,28.1485,50011.0
2016-07-05 14:10:00,39.05,39.12,39.04,39.08,62239.0,28.1557,28.2061,28.1485,28.1773,62239.0
2016-07-05 14:20:00,39.09,39.09,38.99,39.01,110243.0,28.1845,28.1845,28.1124,28.1268,110243.0
2016-07-05 14:30:00,39.01,39.02,38.97,38.97,58270.0,28.1268,28.134,28.098,28.098,58270.0
2016-07-05 14:40:00,38.97,38.98,38.91,38.93,85346.0,28.098,28.1052,28.0547,28.0691,85346.0
2016-07-05 14:50:00,38.94,38.97,38.91,38.97,79202.0,28.0764,28.098,28.0547,28.098,79202.0
2016-07-05 15:00:00,38.96,38.97,38.89,38.95,160142.0,28.0908,28.098,28.0403,28.0836,160142.0
2016-07-05 15:10:00,38.95,39.01,38.94,39.01,93426.0,28.0836,28.1268,28.0764,28.1268,93426.0
2016-07-05 15:20:00,39.01,39.03,38.97,38.98,104898.0,28.1268,28.1412,28.098,28.1052,104898.0
2016-07-05 15:30:00,38.98,39.06,38.96,39.0,371352.0,28.1052,28.1629,28.0908,28.1196,371352.0
2016-07-05 15:40:00,39.0,39.1,39.0,39.08,435860.0,28.1196,28.1917,28.1196,28.1773,435860.0
2016-07-05 15:50:00,39.08,39.09,39.02,39.05,586897.0,28.1773,28.1845,28.134,28.1557,586897.0
2016-07-06 09:30:00,38.73,38.9,38.7,38.75,267661.0,27.9249,28.0475,27.9033,27.9394,267661.0
2016-07-06 09:40:00,38.75,38.75,38.63,38.71,161577.0,27.9394,27.9394,27.8528,27.9105,161577.0
2016-07-06 09:50:00,38.71,38.91,38.7,38.85,241750.0,27.9105,28.0547,27.9033,28.0115,241750.0
2016-07-06 10:00:00,38.85,39.02,38.77,38.81,275342.0,28.0115,28.134,27.9538,27.9826,275342.0
2016-07-06 10:10:00,38.81,38.87,38.68,38.72,124516.0,27.9826,28.0259,27.8889,27.9177,124516.0
2016-07-06 10:20:00,38.72,38.78,38.68,38.72,125879.0,27.9177,27.961,27.8889,27.9177,125879.0
2016-07-06 10:30:00,38.73,38.9,38.68,38.89,84006.0,27.9249,28.0475,27.8889,28.0403,84006.0
2016-07-06 10:40:00,38.88,38.91,38.83,38.91,86811.0,28.0331,28.0547,27.997,28.0547,86811.0
2016-07-06 10:50:00,38.91,39.0,38.9,39.0,114172.0,28.0547,28.1196,28.0475,28.1196,114172.0
2016-07-06 11:00:00,39.0,39.12,38.98,39.11,84073.0,28.1196,28.2061,28.1052,28.1989,84073.0
2016-07-06 11:10:00,39.11,39.21,39.11,39.15,157094.0,28.1989,28.271,28.1989,28.2278,157094.0
2016-07-06 11:20:00,39.16,39.18,39.05,39.1,114840.0,28.235,28.2494,28.1557,28.1917,114840.0
2016-07-06 11:30:00,39.1,39.15,39.07,39.11,61984.0,28.1917,28.2278,28.1701,28.1989,61984.0
2016-07-06 11:40:00,39.11,39.15,39.04,39.06,70749.0,28.1989,28.2278,28.1485,28.1629,70749.0
2016-07-06 11:50:00,39.07,39.15,39.03,39.14,71744.0,28.1701,28.2278,28.1412,28.2206,71744.0
2016-07-06 12:00:00,39.14,39.21,39.11,39.19,148408.0,28.2206,28.271,28.1989,28.2566,148408.0
2016-07-06 12:10:00,39.19,39.21,39.13,39.2,73536.0,28.2566,28.271,28.2133,28.2638,73536.0
2016-07-06 12:20:00,39.2,39.24,39.2,39.22,97810.0,28.2638,28.2927,28.2638,28.2782,97810.0
2016-07-06 12:30:00,39.22,39.24,39.19,39.21,103538.0,28.2782,28.2927,28.2566,28.271,103538.0
2016-07-06 12:40:00,39.22,39.26,39.21,39.22,61170.0,28.2782,28.3071,28.271,28.2782,61170.0
2016-07-06 12:50:00,39.22,39.28,39.21,39.28,64558.0,28.2782,28.3215,28.271,28.3215,64558.0
2016-07-06 13:00:00,39.28,39.32,39.26,39.28,107395.0,28.3215,28.3503,28.3071,28.3215,107395.0
2016-07-06 13:10:00,39.28,39.3,39.25,39.26,168554.0,28.3215,28.3359,28.2999,28.3071,168554.0
2016-07-06 13:20:00,39.26,39.28,39.22,39.23,96577.0,28.3071,28.3215,28.2782,28.2854,96577.0
2016-07-06 13:30:00,39.24,39.27,39.21,39.25,81017.0,28.2927,28.3143,28.271,28.2999,81017.0
2016-07-06 13:40:00,39.25,39.27,39.18,39.18,52506.0,28.2999,28.3143,28.2494,28.2494,52506.0
2016-07-06 13:50:00,39.19,39.25,39.18,39.24,66899.0,28.2566,28.2999,28.2494,28.2927,66899.0
2016-07-06 14:00:00,39.24,39.27,39.13,39.24,115490.0,28.2927,28.3143,28.2133,28.2927,115490.0
2016-07-06 14:10:00,39.25,39.25,39.08,39.17,207685.0,28.2999,28.2999,28.1773,28.2422,207685.0
2016-07-06 14:20:00,39.17,39.2,39.12,39.13,179983.0,28.2422,28.2638,28.2061,28.2133,179983.0
2016-07-06 14:30:00,39.14,39.2,39.12,39.18,67154.0,28.2206,28.2638,28.2061,28.2494,67154.0
2016-07-06 14:40:00,39.18,39.21,39.17,39.18,64687.0,28.2494,28.271,28.2422,28.2494,64687.0
2016-07-06 14:50:00,39.17,39.28,39.17,39.26,72968.0,28.2422,28.3215,28.2422,28.3071,72968.0
2016-07-06 15:00:00,39.26,39.28,39.21,39.23,76786.0,28.3071,28.3215,28.271,28.2854,76786.0
2016-07-06 15:10:00,39.23,39.23,39.15,39.15,104936.0,28.2854,28.2854,28.2278,28.2278,104936.0
2016-07-06 15:20:00,39.15,39.17,39.13,39.16,86003.0,28.2278,28.2422,28.2133,28.235,86003.0
2016-07-06 15:30:00,39.15,39.19,39.13,39.18,134038.0,28.2278,28.2566,28.2133,28.2494,134038.0
2016-07-06 15:40:00,39.18,39.21,39.15,39.16,237165.0,28.2494,28.271,28.2278,28.235,237165.0
2016-07-06 15:50:00,39.16,39.23,39.15,39.2,670818.0,28.235,28.2854,28.2278,28.2638,670818.0
2016-07-07 09:30:00,39.16,39.46,39.16,39.32,192947.0,28.235,28.4513,28.235,28.3503,192947.0
2016-07-07 09:40:00,39.32,39.42,39.32,39.41,285197.0,28.3503,28.4224,28.3503,28.4152,285197.0
2016-07-07 09:50:00,39.41,39.57,39.41,39.57,207170.0,28.4152,28.5306,28.4152,28.5306,207170.0
2016-07-07 10:00:00,39.57,39.61,39.51,39.53,99249.0,28.5306,28.5594,28.4873,28.5018,99249.0
2016-07-07 10:10:00,39.53,39.62,39.5,39.58,81118.0,28.5018,28.5666,28.4801,28.5378,81118.0
2016-07-07 10:20:00,39.57,39.58,39.5,39.57,93729.0,28.5306,28.5378,28.4801,28.5306,93729.0
2016-07-07 10:30:00,39.57,39.58,39.51,39.56,77650.0,28.5306,28.5378,28.4873,28.5234,77650.0
2016-07-07 10:40:00,39.55,39.57,39.44,39.48,87266.0,28.5162,28.5306,28.4369,28.4657,87266.0
2016-07-07 10:50:00,39.48,39.48,39.34,39.38,70016.0,28.4657,28.4657,28.3648,28.3936,70016.0
2016-07-07 11:00:00,39.38,39.39,39.29,39.31,91062.0,28.3936,28.4008,28.3287,28.3431,91062.0
2016-07-07 11:10:00,39.31,39.36,39.28,39.3,106612.0,28.3431,28.3792,28.3215,28.3359,106612.0
2016-07-07 11:20:00,39.31,39.32,39.23,39.29,89752.0,28.3431,28.3503,28.2854,28.3287,89752.0
2016-07-07 11:30:00,39.29,39.31,39.22,39.29,80541.0,28.3287,28.3431,28.2782,28.3287,80541.0
2016-07-07 11:40:00,39.29,39.3,39.17,39.19,69148.0,28.3287,28.3359,28.2422,28.2566,69148.0
2016-07-07 11:50:00,39.19,39.28,39.15,39.27,118005.0,28.2566,28.3215,28.2278,28.3143,118005.0
2016-07-07 12:00:00,39.27,39.32,39.25,39.26,56720.0,28.3143,28.3503,28.2999,28.3071,56720.0
2016-07-07 12:10:00,39.26,39.32,39.26,39.27,68374.0,28.3071,28.3503,28.3071,28.3143,68374.0
2016-07-07 12:20:00,39.28,39.28,39.19,39.28,44628.0,28.3215,28.3215,28.2566,28.3215,44628.0
2016-07-07 12:30:00,39.29,39.29,39.2,39.24,141008.0,28.3287,28.3287,28.2638,28.2927,141008.0
2016-07-07 12:40:00,39.24,39.25,39.17,39.19,64551.0,28.2927,28.2999,28.2422,28.2566,64551.0
2016-07-07 12:50:00,39.18,39.18,39.08,39.1,66886.0,28.2494,28.2494,28.1773,28.1917,66886.0
2016-07-07 13:00:00,39.1,39.15,39.09,39.13,52499.0,28.1917,28.2278,28.1845,28.2133,52499.0
2016-07-07 13:10:00,39.13,39.14,39.09,39.12,146983.0,28.2133,28.2206,28.1845,28.2061,146983.0
2016-07-07 13:20:00,39.12,39.2,39.11,39.17,43540.0,28.2061,28.2638,28.1989,28.2422,43540.0
2016-07-07 13:30:00,39.17,39.19,39.16,39.18,61739.0,28.2422,28.2566,28.235,28.2494,61739.0
2016-07-07 13:40:00,39.18,39.19,39.14,39.17,71468.0,28.2494,28.2566,28.2206,28.2422,71468.0
2016-07-07 13:50:00,39.17,39.17,39.12,39.14,61621.0,28.2422,28.2422,28.2061,28.2206,61621.0
2016-07-07 14:00:00,39.14,39.2,39.13,39.13,97278.0,28.2206,28.2638,28.2133,28.2133,97278.0
2016-07-07 14:10:00,39.13,39.15,39.06,39.11,63366.0,28.2133,28.2278,28.1629,28.1989,63366.0
2016-07-07 14:20:00,39.11,39.17,39.11,39.12,126005.0,28.1989,28.2422,28.1989,28.2061,126005.0
2016-07-07 14:30:00,39.13,39.13,39.05,39.07,99556.0,28.2133,28.2133,28.1557,28.1701,99556.0
2016-07-07 14:40:00,39.07,39.08,39.04,39.06,74634.0,28.1701,28.1773,28.1485,28.1629,74634.0
2016-07-07 14:50:00,39.05,39.07,39.02,39.03,126568.0,28.1557,28.1701,28.134,28.1412,126568.0
2016-07-07 15:00:00,39.04,39.15,39.03,39.15,122128.0,28.1485,28.2278,28.1412,28.2278,122128.0
2016-07-07 15:10:00,39.14,39.17,39.13,39.16,155032.0,28.2206,28.2422,28.2133,28.235,155032.0
2016-07-07 15:20:00,39.16,39.18,39.14,39.17,163669.0,28.235,28.2494,28.2206,28.2422,163669.0
2016-07-07 15:30:00,39.18,39.24,39.16,39.23,157920.0,28.2494,28.2927,28.235,28.2854,157920.0
2016-07-07 15:40:00,39.23,39.26,39.19,39.19,248470.0,28.2854,28.3071,28.2566,28.2566,248470.0
2016-07-07 15:50:00,39.19,39.24,39.18,39.24,694468.0,28.2566,28.2927,28.2494,28.2927,694468.0
2016-07-08 09:30:00,39.84,40.06,39.84,39.97,458786.0,28.7253,28.8839,28.7253,28.819,458786.0
2016-07-08 09:40:00,39.98,40.17,39.97,40.09,318519.0,28.8262,28.9632,28.819,28.9055,318519.0
2016-07-08 09:50:00,40.1,40.23,40.09,40.15,195448.0,28.9127,29.0065,28.9055,28.9488,195448.0
2016-07-08 10:00:00,40.15,40.2,40.09,40.12,214928.0,28.9488,28.9848,28.9055,28.9272,214928.0
2016-07-08 10:10:00,40.12,40.15,39.98,39.98,93634.0,28.9272,28.9488,28.8262,28.8262,93634.0
2016-07-08 10:20:00,39.98,40.04,39.89,40.02,134096.0,28.8262,28.8695,28.7613,28.8551,134096.0
2016-07-08 10:30:00,40.02,40.1,39.99,39.99,157957.0,28.8551,28.9127,28.8334,28.8334,157957.0
2016-07-08 10:40:00,39.99,40.06,39.97,40.01,151121.0,28.8334,28.8839,28.819,28.8478,151121.0
2016-07-08 10:50:00,40.02,40.1,40.01,40.08,107142.0,28.8551,28.9127,28.8478,28.8983,107142.0
2016-07-08 11:00:00,40.09,40.14,40.07,40.09,95174.0,28.9055,28.9416,28.8911,28.9055,95174.0
2016-07-08 11:10:00,40.1,40.2,40.1,40.19,80943.0,28.9127,28.9848,28.9127,28.9776,80943.0
2016-07-08 11:20:00,40.2,40.23,40.16,40.19,73692.0,28.9848,29.0065,28.956,28.9776,73692.0
2016-07-08 11:30:00,40.19,40.22,40.17,40.2,62275.0,28.9776,28.9993,28.9632,28.9848,62275.0
2016-07-08 11:40:00,40.2,40.21,40.14,40.17,79100.0,28.9848,28.992,28.9416,28.9632,79100.0
2016-07-08 11:50:00,40.17,40.18,40.1,40.11,72036.0,28.9632,28.9704,28.9127,28.9199,72036.0
2016-07-08 12:00:00,40.11,40.18,40.09,40.16,47349.0,28.9199,28.9704,28.9055,28.956,47349.0
2016-07-08 12:10:00,40.17,40.2,40.15,40.16,42593.0,28.9632,28.9848,28.9488,28.956,42593.0
2016-07-08 12:20:00,40.16,40.17,40.12,40.13,80317.0,28.956,28.9632,28.9272,28.9344,80317.0
2016-07-08 12:30:00,40.13,40.16,40.1,40.14,91583.0,28.9344,28.956,28.9127,28.9416,91583.0
2016-07-08 12:40:00,40.14,40.19,40.14,40.19,103626.0,28.9416,28.9776,28.9416,28.9776,103626.0
2016-07-08 12:50:00,40.19,40.19,40.15,40.18,54068.0,28.9776,28.9776,28.9488,28.9704,54068.0
2016-07-08 13:00:00,40.19,40.25,40.18,40.24,108656.0,28.9776,29.0209,28.9704,29.0137,108656.0
2016-07-08 13:10:00,40.24,40.25,40.22,40.24,70608.0,29.0137,29.0209,28.9993,29.0137,70608.0
2016-07-08 13:20:00,40.25,40.26,40.2,40.22,116238.0,29.0209,29.0281,28.9848,28.9993,116238.0
2016-07-08 13:30:00,40.22,40.25,40.2,40.23,68272.0,28.9993,29.0209,28.9848,29.0065,68272.0
2016-07-08 13:40:00,40.23,40.26,40.19,40.22,51671.0,29.0065,29.0281,28.9776,28.9993,51671.0
2016-07-08 13:50:00,40.22,40.23,40.17,40.18,65718.0,28.9993,29.0065,28.9632,28.9704,65718.0
2016-07-08 14:00:00,40.17,40.22,40.16,40.18,106347.0,28.9632,28.9993,28.956,28.9704,106347.0
2016-07-08 14:10:00,40.18,40.21,40.17,40.18,96731.0,28.9704,28.992,28.9632,28.9704,96731.0
2016-07-08 14:20:00,40.18,40.2,40.15,40.18,82661.0,28.9704,28.9848,28.9488,28.9704,82661.0
2016-07-08 14:30:00,40.18,40.23,40.16,40.16,78439.0,28.9704,29.0065,28.956,28.956,78439.0
2016-07-08 14:40:00,40.17,40.2,40.15,40.17,65569.0,28.9632,28.9848,28.9488,28.9632,65569.0
2016-07-08 14:50:00,40.18,40.24,40.14,40.15,88101.0,28.9704,29.0137,28.9416,28.9488,88101.0
2016-07-08 15:00:00,40.15,40.18,40.13,40.15,96051.0,28.9488,28.9704,28.9344,28.9488,96051.0
2016-07-08 15:10:00,40.15,40.16,40.1,40.1,187844.0,28.9488,28.956,28.9127,28.9127,187844.0
2016-07-08 15:20:00,40.1,40.12,40.08,40.09,125981.0,28.9127,28.9272,28.8983,28.9055,125981.0
2016-07-08 15:30:00,40.08,40.11,40.06,40.09,164419.0,28.8983,28.9199,28.8839,28.9055,164419.0
2016-07-08 15:40:00,40.08,40.09,40.02,40.08,223660.0,28.8983,28.9055,28.8551,28.8983,223660.0
2016-07-08 15:50:00,40.07,40.11,40.05,40.07,532166.0,28.8911,28.9199,28.8767,28.8911,532166.0
2016-07-11 09:30:00,40.4,40.5,40.26,40.48,214838.0,29.129,29.2011,29.0281,29.1867,214838.0
2016-07-11 09:40:00,40.48,40.53,40.36,40.39,331454.0,29.1867,29.2228,29.1002,29.1218,331454.0
2016-07-11 09:50:00,40.38,40.4,40.28,40.37,106292.0,29.1146,29.129,29.0425,29.1074,106292.0
2016-07-11 10:00:00,40.37,40.45,40.3,40.42,115924.0,29.1074,29.1651,29.0569,29.1435,115924.0
2016-07-11 10:10:00,40.41,40.45,40.29,40.37,132811.0,29.1362,29.1651,29.0497,29.1074,132811.0
2016-07-11 10:20:00,40.37,40.4,40.24,40.3,101144.0,29.1074,29.129,29.0137,29.0569,101144.0
2016-07-11 10:30:00,40.3,40.35,40.29,40.34,112204.0,29.0569,29.093,29.0497,29.0858,112204.0
2016-07-11 10:40:00,40.34,40.39,40.3,40.37,109282.0,29.0858,29.1218,29.0569,29.1074,109282.0
2016-07-11 10:50:00,40.37,40.4,40.33,40.37,85326.0,29.1074,29.129,29.0786,29.1074,85326.0
2016-07-11 11:00:00,40.37,40.45,40.35,40.4,123768.0,29.1074,29.1651,29.093,29.129,123768.0
2016-07-11 11:10:00,40.4,40.45,40.36,40.39,75911.0,29.129,29.1651,29.1002,29.1218,75911.0
2016-07-11 11:20:00,40.39,40.39,40.32,40.39,86972.0,29.1218,29.1218,29.0714,29.1218,86972.0
2016-07-11 11:30:00,40.38,40.44,40.38,40.42,60475.0,29.1146,29.1579,29.1146,29.1435,60475.0
2016-07-11 11:40:00,40.42,40.43,40.38,40.42,61482.0,29.1435,29.1507,29.1146,29.1435,61482.0
2016-07-11 11:50:00,40.41,40.43,40.38,40.4,71241.0,29.1362,29.1507,29.1146,29.129,71241.0
2016-07-11 12:00:00,40.4,40.43,40.38,40.42,63367.0,29.129,29.1507,29.1146,29.1435,63367.0
2016-07-11 12:10:00,40.41,40.44,40.4,40.43,54739.0,29.1362,29.1579,29.129,29.1507,54739.0
2016-07-11 12:20:00,40.44,40.47,40.43,40.46,88158.0,29.1579,29.1795,29.1507,29.1723,88158.0
2016-07-11 12:30:00,40.47,40.48,40.44,40.48,57726.0,29.1795,29.1867,29.1579,29.1867,57726.0
2016-07-11 12:40:00,40.47,40.49,40.46,40.47,44646.0,29.1795,29.1939,29.1723,29.1795,44646.0
2016-07-11 12:50:00,40.46,40.52,40.46,40.51,61611.0,29.1723,29.2156,29.1723,29.2083,61611.0
2016-07-11 13:00:00,40.51,40.52,40.48,40.48,39205.0,29.2083,29.2156,29.1867,29.1867,39205.0
2016-07-11 13:10:00,40.48,40.5,40.45,40.46,41900.0,29.1867,29.2011,29.1651,29.1723,41900.0
2016-07-11 13:20:00,40.46,40.48,40.42,40.43,40160.0,29.1723,29.1867,29.1435,29.1507,40160.0
2016-07-11 13:30:00,40.43,40.45,40.41,40.44,41480.0,29.1507,29.1651,29.1362,29.1579,41480.0
2016-07-11 13:40:00,40.43,40.45,40.41,40.43,42297.0,29.1507,29.1651,29.1362,29.1507,42297.0
2016-07-11 13:50:00,40.43,40.45,40.38,40.38,30765.0,29.1507,29.1651,29.1146,29.1146,30765.0
2016-07-11 14:00:00,40.38,40.4,40.34,40.35,155925.0,29.1146,29.129,29.0858,29.093,155925.0
2016-07-11 14:10:00,40.35,40.38,40.34,40.34,64352.0,29.093,29.1146,29.0858,29.0858,64352.0
2016-07-11 14:20:00,40.34,40.38,40.33,40.37,64533.0,29.0858,29.1146,29.0786,29.1074,64533.0
2016-07-11 14:30:00,40.36,40.41,40.35,40.41,42129.0,29.1002,29.1362,29.093,29.1362,42129.0
2016-07-11 14:40:00,40.41,40.42,40.38,40.39,50619.0,29.1362,29.1435,29.1146,29.1218,50619.0
2016-07-11 14:50:00,40.4,40.41,40.36,40.36,119424.0,29.129,29.1362,29.1002,29.1002,119424.0
2016-07-11 15:00:00,40.36,40.4,40.35,40.39,127282.0,29.1002,29.129,29.093,29.1218,127282.0
2016-07-11 15:10:00,40.39,40.42,40.38,40.41,68862.0,29.1218,29.1435,29.1146,29.1362,68862.0
2016-07-11 15:20:00,40.41,40.42,40.36,40.38,66511.0,29.1362,29.1435,29.1002,29.1146,66511.0
2016-07-11 15:30:00,40.37,40.37,40.32,40.34,116813.0,29.1074,29.1074,29.0714,29.0858,116813.0
2016-07-11 15:40:00,40.34,40.35,40.29,40.3,207043.0,29.0858,29.093,29.0497,29.0569,207043.0
2016-07-11 15:50:00,40.3,40.33,40.28,40.29,296605.0,29.0569,29.0786,29.0425,29.0497,296605.0
2016-07-12 09:30:00,40.56,40.86,40.53,40.81,360263.0,29.2444,29.4607,29.2228,29.4247,360263.0
2016-07-12 09:40:00,40.81,40.83,40.65,40.65,285272.0,29.4247,29.4391,29.3093,29.3093,285272.0
2016-07-12 09:50:00,40.66,40.77,40.66,40.7,264501.0,29.3165,29.3958,29.3165,29.3453,264501.0
2016-07-12 10:00:00,40.7,40.78,40.69,40.7,169077.0,29.3453,29.403,29.3381,29.3453,169077.0
2016-07-12 10:10:00,40.7,40.74,40.67,40.7,188817.0,29.3453,29.3742,29.3237,29.3453,188817.0
2016-07-12 10:20:00,40.7,40.7,40.66,40.69,332109.0,29.3453,29.3453,29.3165,29.3381,332109.0
2016-07-12 10:30:00,40.69,40.72,40.65,40.67,202475.0,29.3381,29.3598,29.3093,29.3237,202475.0
2016-07-12 10:40:00,40.67,40.73,40.66,40.72,126006.0,29.3237,29.367,29.3165,29.3598,126006.0
2016-07-12 10:50:00,40.71,40.74,40.64,40.67,89639.0,29.3526,29.3742,29.3021,29.3237,89639.0
2016-07-12 11:00:00,40.67,40.74,40.67,40.69,123501.0,29.3237,29.3742,29.3237,29.3381,123501.0
2016-07-12 11:10:00,40.69,40.75,40.69,40.72,62961.0,29.3381,29.3814,29.3381,29.3598,62961.0
2016-07-12 11:20:00,40.73,40.73,40.67,40.69,125610.0,29.367,29.367,29.3237,29.3381,125610.0
2016-07-12 11:30:00,40.69,40.74,40.68,40.71,105500.0,29.3381,29.3742,29.3309,29.3526,105500.0
2016-07-12 11:40:00,40.71,40.75,40.71,40.74,163266.0,29.3526,29.3814,29.3526,29.3742,163266.0
2016-07-12 11:50:00,40.74,40.75,40.71,40.73,69759.0,29.3742,29.3814,29.3526,29.367,69759.0
2016-07-12 12:00:00,40.73,40.74,40.71,40.72,60988.0,29.367,29.3742,29.3526,29.3598,60988.0
2016-07-12 12:10:00,40.72,40.74,40.71,40.73,42435.0,29.3598,29.3742,29.3526,29.367,42435.0
2016-07-12 12:20:00,40.73,40.75,40.72,40.72,61712.0,29.367,29.3814,29.3598,29.3598,61712.0
2016-07-12 12:30:00,40.73,40.76,40.71,40.72,70942.0,29.367,29.3886,29.3526,29.3598,70942.0
2016-07-12 12:40:00,40.72,40.73,40.67,40.67,76451.0,29.3598,29.367,29.3237,29.3237,76451.0
2016-07-12 12:50:00,40.68,40.7,40.67,40.7,47831.0,29.3309,29.3453,29.3237,29.3453,47831.0
2016-07-12 13:00:00,40.69,40.74,40.68,40.68,50291.0,29.3381,29.3742,29.3309,29.3309,50291.0
2016-07-12 13:10:00,40.68,40.73,40.67,40.7,45625.0,29.3309,29.367,29.3237,29.3453,45625.0
2016-07-12 13:20:00,40.71,40.72,40.69,40.71,67558.0,29.3526,29.3598,29.3381,29.3526,67558.0
2016-07-12 13:30:00,40.72,40.76,40.7,40.76,48908.0,29.3598,29.3886,29.3453,29.3886,48908.0
2016-07-12 13:40:00,40.76,40.78,40.75,40.76,77352.0,29.3886,29.403,29.3814,29.3886,77352.0
2016-07-12 13:50:00,40.76,40.76,40.7,40.71,72878.0,29.3886,29.3886,29.3453,29.3526,72878.0
2016-07-12 14:00:00,40.71,40.73,40.7,40.72,64266.0,29.3526,29.367,29.3453,29.3598,64266.0
2016-07-12 14:10:00,40.71,40.76,40.71,40.74,71559.0,29.3526,29.3886,29.3526,29.3742,71559.0
2016-07-12 14:20:00,40.75,40.76,40.72,40.74,64780.0,29.3814,29.3886,29.3598,29.3742,64780.0
2016-07-12 14:30:00,40.74,40.75,40.7,40.72,80931.0,29.3742,29.3814,29.3453,29.3598,80931.0
2016-07-12 14:40:00,40.72,40.75,40.71,40.73,86884.0,29.3598,29.3814,29.3526,29.367,86884.0
2016-07-12 14:50:00,40.73,40.75,40.69,40.71,87912.0,29.367,29.3814,29.3381,29.3526,87912.0
2016-07-12 15:00:00,40.72,40.72,40.69,40.69,117143.0,29.3598,29.3598,29.3381,29.3381,117143.0
2016-07-12 15:10:00,40.69,40.7,40.63,40.63,209511.0,29.3381,29.3453,29.2949,29.2949,209511.0
2016-07-12 15:20:00,40.63,40.69,40.63,40.69,208807.0,29.2949,29.3381,29.2949,29.3381,208807.0
2016-07-12 15:30:00,40.68,40.73,40.67,40.73,150189.0,29.3309,29.367,29.3237,29.367,150189.0
2016-07-12 15:40:00,40.73,40.73,40.67,40.68,276616.0,29.367,29.367,29.3237,29.3309,276616.0
2016-07-12 15:50:00,40.69,40.72,40.66,40.66,657281.0,29.3381,29.3598,29.3165,29.3165,657281.0
2016-07-13 09:30:00,40.75,40.9,40.66,40.71,293125.0,29.3814,29.4895,29.3165,29.3526,293125.0
2016-07-13 09:40:00,40.71,40.71,40.5,40.53,247715.0,29.3526,29.3526,29.2011,29.2228,247715.0
2016-07-13 09:50:00,40.54,40.61,40.46,40.61,164138.0,29.23,29.2805,29.1723,29.2805,164138.0
2016-07-13 10:00:00,40.61,40.7,40.6,40.68,93317.0,29.2805,29.3453,29.2732,29.3309,93317.0
2016-07-13 10:10:00,40.69,40.74,40.65,40.66,109141.0,29.3381,29.3742,29.3093,29.3165,109141.0
2016-07-13 10:20:00,40.67,40.69,40.63,40.64,90305.0,29.3237,29.3381,29.2949,29.3021,90305.0
2016-07-13 10:30:00,40.64,40.7,40.64,40.68,107486.0,29.3021,29.3453,29.3021,29.3309,107486.0
2016-07-13 10:40:00,40.68,40.77,40.67,40.77,78141.0,29.3309,29.3958,29.3237,29.3958,78141.0
2016-07-13 10:50:00,40.76,40.8,40.76,40.79,91952.0,29.3886,29.4174,29.3886,29.4102,91952.0
2016-07-13 11:00:00,40.79,40.79,40.7,40.72,175498.0,29.4102,29.4102,29.3453,29.3598,175498.0
2016-07-13 11:10:00,40.72,40.76,40.62,40.62,94499.0,29.3598,29.3886,29.2877,29.2877,94499.0
2016-07-13 11:20:00,40.63,40.64,40.61,40.63,113156.0,29.2949,29.3021,29.2805,29.2949,113156.0
2016-07-13 11:30:00,40.63,40.63,40.54,40.54,52255.0,29.2949,29.2949,29.23,29.23,52255.0
2016-07-13 11:40:00,40.54,40.59,40.54,40.58,62295.0,29.23,29.266,29.23,29.2588,62295.0
2016-07-13 11:50:00,40.57,40.63,40.55,40.59,65377.0,29.2516,29.2949,29.2372,29.266,65377.0
2016-07-13 12:00:00,40.59,40.66,40.59,40.64,31110.0,29.266,29.3165,29.266,29.3021,31110.0
2016-07-13 12:10:00,40.64,40.67,40.63,40.64,46987.0,29.3021,29.3237,29.2949,29.3021,46987.0
2016-07-13 12:20:00,40.64,40.65,40.6,40.61,35907.0,29.3021,29.3093,29.2732,29.2805,35907.0
2016-07-13 12:30:00,40.62,40.62,40.58,40.6,73526.0,29.2877,29.2877,29.2588,29.2732,73526.0
2016-07-13 12:40:00,40.59,40.64,40.58,40.62,48297.0,29.266,29.3021,29.2588,29.2877,48297.0
2016-07-13 12:50:00,40.61,40.65,40.6,40.64,37089.0,29.2805,29.3093,29.2732,29.3021,37089.0
2016-07-13 13:00:00,40.64,40.67,40.63,40.65,49153.0,29.3021,29.3237,29.2949,29.3093,49153.0
2016-07-13 13:10:00,40.66,40.68,40.64,40.66,86614.0,29.3165,29.3309,29.3021,29.3165,86614.0
2016-07-13 13:20:00,40.65,40.67,40.62,40.63,60579.0,29.3093,29.3237,29.2877,29.2949,60579.0
2016-07-13 13:30:00,40.63,40.66,40.62,40.64,79876.0,29.2949,29.3165,29.2877,29.3021,79876.0
2016-07-13 13:40:00,40.65,40.71,40.64,40.7,43948.0,29.3093,29.3526,29.3021,29.3453,43948.0
2016-07-13 13:50:00,40.7,40.7,40.62,40.63,104447.0,29.3453,29.3453,29.2877,29.2949,104447.0
2016-07-13 14:00:00,40.63,40.66,40.59,40.66,75719.0,29.2949,29.3165,29.266,29.3165,75719.0
2016-07-13 14:10:00,40.66,40.71,40.64,40.65,488861.0,29.3165,29.3526,29.3021,29.3093,488861.0
2016-07-13 14:20:00,40.66,40.67,40.64,40.66,150922.0,29.3165,29.3237,29.3021,29.3165,150922.0
2016-07-13 14:30:00,40.67,40.69,40.64,40.65,152206.0,29.3237,29.3381,29.3021,29.3093,152206.0
2016-07-13 14:40:00,40.65,40.66,40.63,40.64,128401.0,29.3093,29.3165,29.2949,29.3021,128401.0
2016-07-13 14:50:00,40.65,40.65,40.61,40.65,47712.0,29.3093,29.3093,29.2805,29.3093,47712.0
2016-07-13 15:00:00,40.65,40.66,40.62,40.63,89097.0,29.3093,29.3165,29.2877,29.2949,89097.0
2016-07-13 15:10:00,40.63,40.64,40.58,40.59,145367.0,29.2949,29.3021,29.2588,29.266,145367.0
2016-07-13 15:20:00,40.58,40.6,40.56,40.57,96873.0,29.2588,29.2732,29.2444,29.2516,96873.0
2016-07-13 15:30:00,40.56,40.63,40.54,40.62,314971.0,29.2444,29.2949,29.23,29.2877,314971.0
2016-07-13 15:40:00,40.62,40.64,40.6,40.6,314013.0,29.2877,29.3021,29.2732,29.2732,314013.0
2016-07-13 15:50:00,40.61,40.63,40.59,40.63,624450.0,29.2805,29.2949,29.266,29.2949,624450.0
2016-07-14 09:30:00,41.38,41.47,41.17,41.26,1230415.0,29.8356,29.9005,29.6842,29.7491,1230415.0
2016-07-14 09:40:00,41.26,41.3,41.21,41.25,379873.0,29.7491,29.778,29.7131,29.7419,379873.0
2016-07-14 09:50:00,41.25,41.39,41.22,41.36,711598.0,29.7419,29.8428,29.7203,29.8212,711598.0
2016-07-14 10:00:00,41.36,41.51,41.36,41.44,317935.0,29.8212,29.9294,29.8212,29.8789,317935.0
2016-07-14 10:10:00,41.44,41.45,41.27,41.33,544541.0,29.8789,29.8861,29.7563,29.7996,544541.0
2016-07-14 10:20:00,41.34,41.39,41.24,41.25,236836.0,29.8068,29.8428,29.7347,29.7419,236836.0
2016-07-14 10:30:00,41.26,41.32,41.23,41.29,151890.0,29.7491,29.7924,29.7275,29.7707,151890.0
2016-07-14 10:40:00,41.29,41.32,41.23,41.29,132038.0,29.7707,29.7924,29.7275,29.7707,132038.0
2016-07-14 10:50:00,41.29,41.35,41.28,41.33,103688.0,29.7707,29.814,29.7635,29.7996,103688.0
2016-07-14 11:00:00,41.32,41.41,41.32,41.37,121994.0,29.7924,29.8573,29.7924,29.8284,121994.0
2016-07-14 11:10:00,41.37,41.37,41.28,41.31,125777.0,29.8284,29.8284,29.7635,29.7852,125777.0
2016-07-14 11:20:00,41.32,41.39,41.32,41.37,145683.0,29.7924,29.8428,29.7924,29.8284,145683.0
2016-07-14 11:30:00,41.37,41.41,41.35,41.4,326671.0,29.8284,29.8573,29.814,29.8501,326671.0
2016-07-14 11:40:00,41.4,41.41,41.3,41.33,97678.0,29.8501,29.8573,29.778,29.7996,97678.0
2016-07-14 11:50:00,41.33,41.37,41.31,41.35,66271.0,29.7996,29.8284,29.7852,29.814,66271.0
2016-07-14 12:00:00,41.35,41.39,41.32,41.37,341292.0,29.814,29.8428,29.7924,29.8284,341292.0
2016-07-14 12:10:00,41.38,41.39,41.3,41.33,179006.0,29.8356,29.8428,29.778,29.7996,179006.0
2016-07-14 12:20:00,41.33,41.34,41.28,41.32,123810.0,29.7996,29.8068,29.7635,29.7924,123810.0
2016-07-14 12:30:00,41.32,41.34,41.29,41.3,98303.0,29.7924,29.8068,29.7707,29.778,98303.0
2016-07-14 12:40:00,41.3,41.32,41.27,41.29,146265.0,29.778,29.7924,29.7563,29.7707,146265.0
2016-07-14 12:50:00,41.3,41.36,41.3,41.31,107995.0,29.778,29.8212,29.778,29.7852,107995.0
2016-07-14 13:00:00,41.3,41.31,41.28,41.3,106861.0,29.778,29.7852,29.7635,29.778,106861.0
2016-07-14 13:10:00,41.3,41.32,41.2,41.23,92280.0,29.778,29.7924,29.7059,29.7275,92280.0
2016-07-14 13:20:00,41.24,41.27,41.22,41.24,80606.0,29.7347,29.7563,29.7203,29.7347,80606.0
2016-07-14 13:30:00,41.24,41.29,41.23,41.28,62079.0,29.7347,29.7707,29.7275,29.7635,62079.0
2016-07-14 13:40:00,41.27,41.3,41.27,41.28,77711.0,29.7563,29.778,29.7563,29.7635,77711.0
2016-07-14 13:50:00,41.29,41.3,41.25,41.26,85627.0,29.7707,29.778,29.7419,29.7491,85627.0
2016-07-14 14:00:00,41.27,41.31,41.26,41.31,62891.0,29.7563,29.7852,29.7491,29.7852,62891.0
2016-07-14 14:10:00,41.31,41.35,41.31,41.34,552003.0,29.7852,29.814,29.7852,29.8068,552003.0
2016-07-14 14:20:00,41.35,41.35,41.3,41.31,276229.0,29.814,29.814,29.778,29.7852,276229.0
2016-07-14 14:30:00,41.3,41.33,41.28,41.33,83963.0,29.778,29.7996,29.7635,29.7996,83963.0
2016-07-14 14:40:00,41.33,41.35,41.29,41.31,60960.0,29.7996,29.814,29.7707,29.7852,60960.0
2016-07-14 14:50:00,41.3,41.31,41.26,41.29,66588.0,29.778,29.7852,29.7491,29.7707,66588.0
2016-07-14 15:00:00,41.29,41.35,41.28,41.35,166560.0,29.7707,29.814,29.7635,29.814,166560.0
2016-07-14 15:10:00,41.35,41.36,41.3,41.31,245787.0,29.814,29.8212,29.778,29.7852,245787.0
2016-07-14 15:20:00,41.32,41.33,41.24,41.26,432240.0,29.7924,29.7996,29.7347,29.7491,432240.0
2016-07-14 15:30:00,41.26,41.28,41.22,41.23,550661.0,29.7491,29.7635,29.7203,29.7275,550661.0
2016-07-14 15:40:00,41.22,41.3,41.22,41.29,988922.0,29.7203,29.778,29.7203,29.7707,988922.0
2016-07-14 15:50:00,41.29,41.29,41.22,41.24,1468646.0,29.7707,29.7707,29.7203,29.7347,1468646.0
2016-07-15 09:30:00,42.4,42.5,41.58,41.58,1401235.0,30.5711,30.6432,29.9798,29.9798,1401235.0
2016-07-15 09:40:00,41.59,41.75,41.44,41.71,564262.0,29.987,30.1024,29.8789,30.0736,564262.0
2016-07-15 09:50:00,41.71,41.99,41.7,41.86,397407.0,30.0736,30.2755,30.0664,30.1817,397407.0
2016-07-15 10:00:00,41.87,41.99,41.76,41.99,304774.0,30.1889,30.2755,30.1096,30.2755,304774.0
2016-07-15 10:10:00,41.98,41.99,41.85,41.91,193645.0,30.2682,30.2755,30.1745,30.2178,193645.0
2016-07-15 10:20:00,41.91,42.05,41.9,42.0,252567.0,30.2178,30.3187,30.2106,30.2827,252567.0
2016-07-15 10:30:00,41.99,42.0,41.83,41.95,208449.0,30.2755,30.2827,30.1601,30.2466,208449.0
2016-07-15 10:40:00,41.96,42.07,41.91,42.04,334237.0,30.2538,30.3331,30.2178,30.3115,334237.0
2016-07-15 10:50:00,42.04,42.09,41.93,41.99,216552.0,30.3115,30.3476,30.2322,30.2755,216552.0
2016-07-15 11:00:00,41.99,41.99,41.71,41.77,234487.0,30.2755,30.2755,30.0736,30.1168,234487.0
2016-07-15 11:10:00,41.77,41.8,41.71,41.74,157144.0,30.1168,30.1385,30.0736,30.0952,157144.0
2016-07-15 11:20:00,41.75,41.76,41.64,41.66,165324.0,30.1024,30.1096,30.0231,30.0375,165324.0
2016-07-15 11:30:00,41.65,41.71,41.57,41.59,132791.0,30.0303,30.0736,29.9726,29.987,132791.0
2016-07-15 11:40:00,41.6,41.66,41.6,41.66,77580.0,29.9943,30.0375,29.9943,30.0375,77580.0
2016-07-15 11:50:00,41.65,41.7,41.62,41.63,96036.0,30.0303,30.0664,30.0087,30.0159,96036.0
2016-07-15 12:00:00,41.63,41.67,41.61,41.61,118125.0,30.0159,30.0447,30.0015,30.0015,118125.0
2016-07-15 12:10:00,41.61,41.64,41.57,41.59,109155.0,30.0015,30.0231,29.9726,29.987,109155.0
2016-07-15 12:20:00,41.6,41.64,41.58,41.62,65854.0,29.9943,30.0231,29.9798,30.0087,65854.0
2016-07-15 12:30:00,41.62,41.62,41.45,41.46,164973.0,30.0087,30.0087,29.8861,29.8933,164973.0
2016-07-15 12:40:00,41.46,41.51,41.46,41.47,91179.0,29.8933,29.9294,29.8933,29.9005,91179.0
2016-07-15 12:50:00,41.48,41.52,41.46,41.5,74559.0,29.9077,29.9366,29.8933,29.9222,74559.0
2016-07-15 13:00:00,41.51,41.55,41.5,41.53,75089.0,29.9294,29.9582,29.9222,29.9438,75089.0
2016-07-15 13:10:00,41.53,41.59,41.51,41.57,56763.0,29.9438,29.987,29.9294,29.9726,56763.0
2016-07-15 13:20:00,41.57,41.62,41.55,41.61,61414.0,29.9726,30.0087,29.9582,30.0015,61414.0
2016-07-15 13:30:00,41.61,41.62,41.57,41.61,85272.0,30.0015,30.0087,29.9726,30.0015,85272.0
2016-07-15 13:40:00,41.6,41.68,41.6,41.68,173334.0,29.9943,30.0519,29.9943,30.0519,173334.0
2016-07-15 13:50:00,41.67,41.7,41.63,41.68,109797.0,30.0447,30.0664,30.0159,30.0519,109797.0
2016-07-15 14:00:00,41.69,41.69,41.61,41.65,140676.0,30.0591,30.0591,30.0015,30.0303,140676.0
2016-07-15 14:10:00,41.65,41.73,41.64,41.72,183323.0,30.0303,30.088,30.0231,30.0808,183323.0
2016-07-15 14:20:00,41.73,41.73,41.69,41.72,99730.0,30.088,30.088,30.0591,30.0808,99730.0
2016-07-15 14:30:00,41.72,41.76,41.71,41.72,71888.0,30.0808,30.1096,30.0736,30.0808,71888.0
2016-07-15 14:40:00,41.72,41.8,41.71,41.79,156092.0,30.0808,30.1385,30.0736,30.1312,156092.0
2016-07-15 14:50:00,41.78,41.85,41.78,41.83,150801.0,30.124,30.1745,30.124,30.1601,150801.0
2016-07-15 15:00:00,41.83,41.87,41.81,41.86,174056.0,30.1601,30.1889,30.1457,30.1817,174056.0
2016-07-15 15:10:00,41.87,41.89,41.78,41.83,236397.0,30.1889,30.2034,30.124,30.1601,236397.0
2016-07-15 15:20:00,41.83,41.94,41.82,41.94,220263.0,30.1601,30.2394,30.1529,30.2394,220263.0
2016-07-15 15:30:00,41.93,41.94,41.87,41.89,235945.0,30.2322,30.2394,30.1889,30.2034,235945.0
2016-07-15 15:40:00,41.88,41.91,41.84,41.86,359593.0,30.1961,30.2178,30.1673,30.1817,359593.0
2016-07-15 15:50:00,41.86,41.92,41.84,41.88,876044.0,30.1817,30.225,30.1673,30.1961,876044.0
2016-07-18 09:30:00,41.72,42.09,41.72,42.01,415707.0,30.0808,30.3476,30.0808,30.2899,415707.0
2016-07-18 09:40:00,42.01,42.03,41.79,41.8,371898.0,30.2899,30.3043,30.1312,30.1385,371898.0
2016-07-18 09:50:00,41.81,41.93,41.81,41.86,159741.0,30.1457,30.2322,30.1457,30.1817,159741.0
2016-07-18 10:00:00,41.86,41.97,41.83,41.97,251979.0,30.1817,30.261,30.1601,30.261,251979.0
2016-07-18 10:10:00,41.97,42.0,41.94,41.95,303267.0,30.261,30.2827,30.2394,30.2466,303267.0
2016-07-18 10:20:00,41.95,42.02,41.91,42.01,111386.0,30.2466,30.2971,30.2178,30.2899,111386.0
2016-07-18 10:30:00,42.01,42.08,41.98,42.02,141151.0,30.2899,30.3403,30.2682,30.2971,141151.0
2016-07-18 10:40:00,42.02,42.04,41.99,41.99,132436.0,30.2971,30.3115,30.2755,30.2755,132436.0
2016-07-18 10:50:00,41.98,42.01,41.95,42.0,92624.0,30.2682,30.2899,30.2466,30.2827,92624.0
2016-07-18 11:00:00,42.0,42.08,41.99,42.07,167013.0,30.2827,30.3403,30.2755,30.3331,167013.0
2016-07-18 11:10:00,42.07,42.08,42.02,42.06,123349.0,30.3331,30.3403,30.2971,30.3259,123349.0
2016-07-18 11:20:00,42.05,42.09,42.04,42.07,84392.0,30.3187,30.3476,30.3115,30.3331,84392.0
2016-07-18 11:30:00,42.06,42.07,42.01,42.06,97701.0,30.3259,30.3331,30.2899,30.3259,97701.0
2016-07-18 11:40:00,42.06,42.09,42.01,42.04,112047.0,30.3259,30.3476,30.2899,30.3115,112047.0
2016-07-18 11:50:00,42.03,42.05,42.01,42.01,103508.0,30.3043,30.3187,30.2899,30.2899,103508.0
2016-07-18 12:00:00,42.01,42.02,41.96,41.97,112901.0,30.2899,30.2971,30.2538,30.261,112901.0
2016-07-18 12:10:00,41.97,41.99,41.95,41.95,70646.0,30.261,30.2755,30.2466,30.2466,70646.0
2016-07-18 12:20:00,41.96,42.0,41.95,41.97,68955.0,30.2538,30.2827,30.2466,30.261,68955.0
2016-07-18 12:30:00,41.98,41.98,41.9,41.93,119212.0,30.2682,30.2682,30.2106,30.2322,119212.0
2016-07-18 12:40:00,41.93,41.97,41.92,41.96,49030.0,30.2322,30.261,30.225,30.2538,49030.0
2016-07-18 12:50:00,41.96,41.97,41.9,41.9,108041.0,30.2538,30.261,30.2106,30.2106,108041.0
2016-07-18 13:00:00,41.9,41.93,41.9,41.91,80499.0,30.2106,30.2322,30.2106,30.2178,80499.0
2016-07-18 13:10:00,41.91,41.91,41.83,41.84,197839.0,30.2178,30.2178,30.1601,30.1673,197839.0
2016-07-18 13:20:00,41.85,41.91,41.84,41.91,347703.0,30.1745,30.2178,30.1673,30.2178,347703.0
2016-07-18 13:30:00,41.91,41.96,41.9,41.96,126949.0,30.2178,30.2538,30.2106,30.2538,126949.0
2016-07-18 13:40:00,41.95,41.98,41.94,41.95,200576.0,30.2466,30.2682,30.2394,30.2466,200576.0
2016-07-18 13:50:00,41.96,42.01,41.95,41.98,264582.0,30.2538,30.2899,30.2466,30.2682,264582.0
2016-07-18 14:00:00,41.97,41.99,41.96,41.99,131582.0,30.261,30.2755,30.2538,30.2755,131582.0
2016-07-18 14:10:00,41.99,42.0,41.94,41.97,184950.0,30.2755,30.2827,30.2394,30.261,184950.0
2016-07-18 14:20:00,41.96,42.02,41.96,42.02,115570.0,30.2538,30.2971,30.2538,30.2971,115570.0
2016-07-18 14:30:00,42.02,42.02,41.97,41.99,140442.0,30.2971,30.2971,30.261,30.2755,140442.0
2016-07-18 14:40:00,41.99,42.0,41.93,41.96,188132.0,30.2755,30.2827,30.2322,30.2538,188132.0
2016-07-18 14:50:00,41.96,42.0,41.95,41.98,145518.0,30.2538,30.2827,30.2466,30.2682,145518.0
2016-07-18 15:00:00,41.97,41.98,41.93,41.95,202451.0,30.261,30.2682,30.2322,30.2466,202451.0
2016-07-18 15:10:00,41.95,42.03,41.94,42.02,266757.0,30.2466,30.3043,30.2394,30.2971,266757.0
2016-07-18 15:20:00,42.01,42.02,41.97,41.98,276399.0,30.2899,30.2971,30.261,30.2682,276399.0
2016-07-18 15:30:00,41.98,42.02,41.96,41.97,291186.0,30.2682,30.2971,30.2538,30.261,291186.0
2016-07-18 15:40:00,41.97,42.0,41.88,41.9,513736.0,30.261,30.2827,30.1961,30.2106,513736.0
2016-07-18 15:50:00,41.91,41.96,41.88,41.88,679455.0,30.2178,30.2538,30.1961,30.1961,679455.0
2016-07-19 09:30:00,41.71,41.8,41.6,41.72,226910.0,30.0736,30.1385,29.9943,30.0808,226910.0
2016-07-19 09:40:00,41.72,41.85,41.69,41.8,153927.0,30.0808,30.1745,30.0591,30.1385,153927.0
2016-07-19 09:50:00,41.8,41.92,41.78,41.91,231202.0,30.1385,30.225,30.124,30.2178,231202.0
2016-07-19 10:00:00,41.91,41.94,41.86,41.93,246996.0,30.2178,30.2394,30.1817,30.2322,246996.0
2016-07-19 10:10:00,41.93,42.03,41.92,42.01,164659.0,30.2322,30.3043,30.225,30.2899,164659.0
2016-07-19 10:20:00,42.0,42.02,41.95,41.99,178814.0,30.2827,30.2971,30.2466,30.2755,178814.0
2016-07-19 10:30:00,41.98,42.01,41.94,41.96,183055.0,30.2682,30.2899,30.2394,30.2538,183055.0
2016-07-19 10:40:00,41.96,41.97,41.91,41.91,157693.0,30.2538,30.261,30.2178,30.2178,157693.0
2016-07-19 10:50:00,41.91,42.0,41.9,42.0,196806.0,30.2178,30.2827,30.2106,30.2827,196806.0
2016-07-19 11:00:00,41.99,42.04,41.97,42.02,84392.0,30.2755,30.3115,30.261,30.2971,84392.0
2016-07-19 11:10:00,42.02,42.03,41.93,41.95,219197.0,30.2971,30.3043,30.2322,30.2466,219197.0
2016-07-19 11:20:00,41.95,41.97,41.92,41.96,171269.0,30.2466,30.261,30.225,30.2538,171269.0
2016-07-19 11:30:00,41.96,42.0,41.92,41.93,65415.0,30.2538,30.2827,30.225,30.2322,65415.0
2016-07-19 11:40:00,41.93,41.94,41.82,41.82,137215.0,30.2322,30.2394,30.1529,30.1529,137215.0
2016-07-19 11:50:00,41.82,41.87,41.81,41.84,89247.0,30.1529,30.1889,30.1457,30.1673,89247.0
2016-07-19 12:00:00,41.83,41.83,41.79,41.81,83379.0,30.1601,30.1601,30.1312,30.1457,83379.0
2016-07-19 12:10:00,41.81,41.85,41.81,41.82,83300.0,30.1457,30.1745,30.1457,30.1529,83300.0
2016-07-19 12:20:00,41.82,41.84,41.79,41.82,93492.0,30.1529,30.1673,30.1312,30.1529,93492.0
2016-07-19 12:30:00,41.82,41.84,41.78,41.79,66049.0,30.1529,30.1673,30.124,30.1312,66049.0
2016-07-19 12:40:00,41.79,41.84,41.79,41.83,61285.0,30.1312,30.1673,30.1312,30.1601,61285.0
2016-07-19 12:50:00,41.83,41.86,41.81,41.82,57630.0,30.1601,30.1817,30.1457,30.1529,57630.0
2016-07-19 13:00:00,41.82,41.82,41.77,41.8,73757.0,30.1529,30.1529,30.1168,30.1385,73757.0
2016-07-19 13:10:00,41.8,41.8,41.74,41.75,66510.0,30.1385,30.1385,30.0952,30.1024,66510.0
2016-07-19 13:20:00,41.75,41.77,41.73,41.74,95149.0,30.1024,30.1168,30.088,30.0952,95149.0
2016-07-19 13:30:00,41.74,41.76,41.71,41.76,67028.0,30.0952,30.1096,30.0736,30.1096,67028.0
2016-07-19 13:40:00,41.77,41.8,41.75,41.77,44112.0,30.1168,30.1385,30.1024,30.1168,44112.0
2016-07-19 13:50:00,41.77,41.79,41.71,41.72,142670.0,30.1168,30.1312,30.0736,30.0808,142670.0
2016-07-19 14:00:00,41.71,41.79,41.71,41.79,139080.0,30.0736,30.1312,30.0736,30.1312,139080.0
2016-07-19 14:10:00,41.78,41.82,41.77,41.82,159761.0,30.124,30.1529,30.1168,30.1529,159761.0
2016-07-19 14:20:00,41.83,41.85,41.77,41.8,201335.0,30.1601,30.1745,30.1168,30.1385,201335.0
2016-07-19 14:30:00,41.8,41.85,41.8,41.83,93992.0,30.1385,30.1745,30.1385,30.1601,93992.0
2016-07-19 14:40:00,41.83,41.86,41.82,41.85,74245.0,30.1601,30.1817,30.1529,30.1745,74245.0
2016-07-19 14:50:00,41.85,41.87,41.79,41.8,193745.0,30.1745,30.1889,30.1312,30.1385,193745.0
2016-07-19 15:00:00,41.81,41.86,41.79,41.85,205865.0,30.1457,30.1817,30.1312,30.1745,205865.0
2016-07-19 15:10:00,41.85,41.88,41.85,41.85,197421.0,30.1745,30.1961,30.1745,30.1745,197421.0
2016-07-19 15:20:00,41.86,41.88,41.85,41.85,114737.0,30.1817,30.1961,30.1745,30.1745,114737.0
2016-07-19 15:30:00,41.86,41.89,41.85,41.89,257389.0,30.1817,30.2034,30.1745,30.2034,257389.0
2016-07-19 15:40:00,41.88,41.96,41.88,41.96,376403.0,30.1961,30.2538,30.1961,30.2538,376403.0
2016-07-19 15:50:00,41.96,41.99,41.94,41.98,548176.0,30.2538,30.2755,30.2394,30.2682,548176.0
2016-07-20 09:30:00,42.1,42.16,41.91,42.0,294297.0,30.3548,30.398,30.2178,30.2827,294297.0
2016-07-20 09:40:00,42.0,42.02,41.91,41.97,134868.0,30.2827,30.2971,30.2178,30.261,134868.0
2016-07-20 09:50:00,41.97,42.0,41.94,41.96,181818.0,30.261,30.2827,30.2394,30.2538,181818.0
2016-07-20 10:00:00,41.95,41.96,41.89,41.92,72154.0,30.2466,30.2538,30.2034,30.225,72154.0
2016-07-20 10:10:00,41.93,42.04,41.91,42.03,98596.0,30.2322,30.3115,30.2178,30.3043,98596.0
2016-07-20 10:20:00,42.03,42.04,41.97,41.97,74021.0,30.3043,30.3115,30.261,30.261,74021.0
2016-07-20 10:30:00,41.98,42.03,41.96,42.01,57633.0,30.2682,30.3043,30.2538,30.2899,57633.0
2016-07-20 10:40:00,42.01,42.02,41.96,42.0,60648.0,30.2899,30.2971,30.2538,30.2827,60648.0
2016-07-20 10:50:00,42.01,42.03,41.99,42.02,52698.0,30.2899,30.3043,30.2755,30.2971,52698.0
2016-07-20 11:00:00,42.03,42.08,42.0,42.05,117468.0,30.3043,30.3403,30.2827,30.3187,117468.0
2016-07-20 11:10:00,42.04,42.08,42.03,42.05,65532.0,30.3115,30.3403,30.3043,30.3187,65532.0
2016-07-20 11:20:00,42.06,42.07,42.01,42.03,89525.0,30.3259,30.3331,30.2899,30.3043,89525.0
2016-07-20 11:30:00,42.04,42.06,42.0,42.02,68943.0,30.3115,30.3259,30.2827,30.2971,68943.0
2016-07-20 11:40:00,42.03,42.04,41.99,42.01,65321.0,30.3043,30.3115,30.2755,30.2899,65321.0
2016-07-20 11:50:00,42.01,42.02,41.95,41.95,68008.0,30.2899,30.2971,30.2466,30.2466,68008.0
2016-07-20 12:00:00,41.95,41.98,41.94,41.94,79076.0,30.2466,30.2682,30.2394,30.2394,79076.0
2016-07-20 12:10:00,41.94,41.98,41.92,41.96,111075.0,30.2394,30.2682,30.225,30.2538,111075.0
2016-07-20 12:20:00,41.96,41.97,41.94,41.95,44513.0,30.2538,30.261,30.2394,30.2466,44513.0
2016-07-20 12:30:00,41.95,41.96,41.93,41.94,60170.0,30.2466,30.2538,30.2322,30.2394,60170.0
2016-07-20 12:40:00,41.94,41.95,41.9,41.91,50053.0,30.2394,30.2466,30.2106,30.2178,50053.0
2016-07-20 12:50:00,41.92,41.96,41.91,41.96,73009.0,30.225,30.2538,30.2178,30.2538,73009.0
2016-07-20 13:00:00,41.96,42.0,41.95,41.98,106675.0,30.2538,30.2827,30.2466,30.2682,106675.0
2016-07-20 13:10:00,41.97,42.0,41.96,41.97,55231.0,30.261,30.2827,30.2538,30.261,55231.0
2016-07-20 13:20:00,41.98,42.0,41.97,41.98,51000.0,30.2682,30.2827,30.261,30.2682,51000.0
2016-07-20 13:30:00,41.98,42.02,41.98,41.99,72693.0,30.2682,30.2971,30.2682,30.2755,72693.0
2016-07-20 13:40:00,41.99,42.0,41.96,41.97,41328.0,30.2755,30.2827,30.2538,30.261,41328.0
2016-07-20 13:50:00,41.97,41.98,41.93,41.94,58535.0,30.261,30.2682,30.2322,30.2394,58535.0
2016-07-20 14:00:00,41.93,41.98,41.93,41.98,63191.0,30.2322,30.2682,30.2322,30.2682,63191.0
2016-07-20 14:10:00,41.97,41.98,41.95,41.95,31883.0,30.261,30.2682,30.2466,30.2466,31883.0
2016-07-20 14:20:00,41.95,42.0,41.93,42.0,128578.0,30.2466,30.2827,30.2322,30.2827,128578.0
2016-07-20 14:30:00,41.99,42.05,41.97,42.03,263663.0,30.2755,30.3187,30.261,30.3043,263663.0
2016-07-20 14:40:00,42.03,42.08,42.02,42.07,131610.0,30.3043,30.3403,30.2971,30.3331,131610.0
2016-07-20 14:50:00,42.07,42.09,42.06,42.08,111679.0,30.3331,30.3476,30.3259,30.3403,111679.0
2016-07-20 15:00:00,42.08,42.08,42.04,42.05,102589.0,30.3403,30.3403,30.3115,30.3187,102589.0
2016-07-20 15:10:00,42.05,42.07,41.99,42.0,118586.0,30.3187,30.3331,30.2755,30.2827,118586.0
2016-07-20 15:20:00,41.99,42.0,41.95,41.96,137362.0,30.2755,30.2827,30.2466,30.2538,137362.0
2016-07-20 15:30:00,41.96,42.02,41.95,42.01,161638.0,30.2538,30.2971,30.2466,30.2899,161638.0
2016-07-20 15:40:00,42.01,42.06,41.99,41.99,342166.0,30.2899,30.3259,30.2755,30.2755,342166.0
2016-07-20 15:50:00,41.99,42.01,41.97,41.98,360500.0,30.2755,30.2899,30.261,30.2682,360500.0
2016-07-21 09:30:00,41.97,42.07,41.91,41.93,221094.0,30.261,30.3331,30.2178,30.2322,221094.0
2016-07-21 09:40:00,41.93,42.08,41.93,41.98,243266.0,30.2322,30.3403,30.2322,30.2682,243266.0
2016-07-21 09:50:00,41.98,42.06,41.96,42.0,137412.0,30.2682,30.3259,30.2538,30.2827,137412.0
2016-07-21 10:00:00,42.01,42.06,41.98,42.04,153345.0,30.2899,30.3259,30.2682,30.3115,153345.0
2016-07-21 10:10:00,42.04,42.13,42.02,42.11,284623.0,30.3115,30.3764,30.2971,30.362,284623.0
2016-07-21 10:20:00,42.11,42.13,42.06,42.07,198195.0,30.362,30.3764,30.3259,30.3331,198195.0
2016-07-21 10:30:00,42.07,42.16,42.07,42.16,94965.0,30.3331,30.398,30.3331,30.398,94965.0
2016-07-21 10:40:00,42.16,42.18,42.13,42.14,96597.0,30.398,30.4124,30.3764,30.3836,96597.0
2016-07-21 10:50:00,42.15,42.17,42.13,42.14,47303.0,30.3908,30.4052,30.3764,30.3836,47303.0
2016-07-21 11:00:00,42.14,42.14,42.06,42.08,75885.0,30.3836,30.3836,30.3259,30.3403,75885.0
2016-07-21 11:10:00,42.08,42.1,42.04,42.04,62643.0,30.3403,30.3548,30.3115,30.3115,62643.0
2016-07-21 11:20:00,42.05,42.07,42.02,42.06,67201.0,30.3187,30.3331,30.2971,30.3259,67201.0
2016-07-21 11:30:00,42.05,42.06,41.94,41.95,81521.0,30.3187,30.3259,30.2394,30.2466,81521.0
2016-07-21 11:40:00,41.94,41.94,41.87,41.87,74998.0,30.2394,30.2394,30.1889,30.1889,74998.0
2016-07-21 11:50:00,41.86,41.91,41.83,41.91,100054.0,30.1817,30.2178,30.1601,30.2178,100054.0
2016-07-21 12:00:00,41.9,41.91,41.89,41.9,60889.0,30.2106,30.2178,30.2034,30.2106,60889.0
2016-07-21 12:10:00,41.9,41.94,41.89,41.93,82460.0,30.2106,30.2394,30.2034,30.2322,82460.0
2016-07-21 12:20:00,41.93,41.96,41.9,41.95,170114.0,30.2322,30.2538,30.2106,30.2466,170114.0
2016-07-21 12:30:00,41.95,41.96,41.92,41.96,138030.0,30.2466,30.2538,30.225,30.2538,138030.0
2016-07-21 12:40:00,41.95,41.96,41.93,41.95,63396.0,30.2466,30.2538,30.2322,30.2466,63396.0
2016-07-21 12:50:00,41.95,41.96,41.92,41.93,35104.0,30.2466,30.2538,30.225,30.2322,35104.0
2016-07-21 13:00:00,41.93,41.93,41.89,41.9,56795.0,30.2322,30.2322,30.2034,30.2106,56795.0
2016-07-21 13:10:00,41.91,41.98,41.9,41.96,71046.0,30.2178,30.2682,30.2106,30.2538,71046.0
2016-07-21 13:20:00,41.97,41.99,41.94,41.96,58556.0,30.261,30.2755,30.2394,30.2538,58556.0
2016-07-21 13:30:00,41.96,41.97,41.94,41.95,44777.0,30.2538,30.261,30.2394,30.2466,44777.0
2016-07-21 13:40:00,41.96,41.96,41.88,41.89,60067.0,30.2538,30.2538,30.1961,30.2034,60067.0
2016-07-21 13:50:00,41.89,41.94,41.86,41.94,148983.0,30.2034,30.2394,30.1817,30.2394,148983.0
2016-07-21 14:00:00,41.94,41.95,41.92,41.93,76365.0,30.2394,30.2466,30.225,30.2322,76365.0
2016-07-21 14:10:00,41.93,41.94,41.89,41.93,68900.0,30.2322,30.2394,30.2034,30.2322,68900.0
2016-07-21 14:20:00,41.93,41.94,41.89,41.91,43983.0,30.2322,30.2394,30.2034,30.2178,43983.0
2016-07-21 14:30:00,41.91,41.95,41.91,41.94,96336.0,30.2178,30.2466,30.2178,30.2394,96336.0
2016-07-21 14:40:00,41.93,41.96,41.91,41.93,52837.0,30.2322,30.2538,30.2178,30.2322,52837.0
2016-07-21 14:50:00,41.93,41.96,41.93,41.95,56402.0,30.2322,30.2538,30.2322,30.2466,56402.0
2016-07-21 15:00:00,41.95,41.95,41.87,41.88,101344.0,30.2466,30.2466,30.1889,30.1961,101344.0
2016-07-21 15:10:00,41.87,41.89,41.86,41.88,89943.0,30.1889,30.2034,30.1817,30.1961,89943.0
2016-07-21 15:20:00,41.87,41.91,41.87,41.89,85664.0,30.1889,30.2178,30.1889,30.2034,85664.0
2016-07-21 15:30:00,41.9,41.92,41.88,41.9,120463.0,30.2106,30.225,30.1961,30.2106,120463.0
2016-07-21 15:40:00,41.9,41.94,41.88,41.89,320540.0,30.2106,30.2394,30.1961,30.2034,320540.0
2016-07-21 15:50:00,41.89,41.9,41.86,41.88,386594.0,30.2034,30.2106,30.1817,30.1961,386594.0
2016-07-22 09:30:00,41.98,42.01,41.83,41.93,354527.0,30.2682,30.2899,30.1601,30.2322,354527.0
2016-07-22 09:40:00,41.93,42.01,41.92,41.97,181999.0,30.2322,30.2899,30.225,30.261,181999.0
2016-07-22 09:50:00,41.97,42.01,41.93,41.98,116803.0,30.261,30.2899,30.2322,30.2682,116803.0
2016-07-22 10:00:00,41.98,42.05,41.97,42.01,71968.0,30.2682,30.3187,30.261,30.2899,71968.0
2016-07-22 10:10:00,42.01,42.04,41.99,42.0,91913.0,30.2899,30.3115,30.2755,30.2827,91913.0
2016-07-22 10:20:00,42.0,42.07,42.0,42.05,60002.0,30.2827,30.3331,30.2827,30.3187,60002.0
2016-07-22 10:30:00,42.04,42.04,41.93,42.01,221950.0,30.3115,30.3115,30.2322,30.2899,221950.0
2016-07-22 10:40:00,42.0,42.08,41.99,42.08,152695.0,30.2827,30.3403,30.2755,30.3403,152695.0
2016-07-22 10:50:00,42.08,42.1,42.07,42.08,91311.0,30.3403,30.3548,30.3331,30.3403,91311.0
2016-07-22 11:00:00,42.09,42.09,42.02,42.02,58663.0,30.3476,30.3476,30.2971,30.2971,58663.0
2016-07-22 11:10:00,42.02,42.05,42.02,42.03,72435.0,30.2971,30.3187,30.2971,30.3043,72435.0
2016-07-22 11:20:00,42.02,42.05,41.99,42.02,117004.0,30.2971,30.3187,30.2755,30.2971,117004.0
2016-07-22 11:30:00,42.01,42.05,42.0,42.02,60089.0,30.2899,30.3187,30.2827,30.2971,60089.0
2016-07-22 11:40:00,42.02,42.04,42.01,42.02,32455.0,30.2971,30.3115,30.2899,30.2971,32455.0
2016-07-22 11:50:00,42.02,42.11,42.01,42.09,61375.0,30.2971,30.362,30.2899,30.3476,61375.0
2016-07-22 12:00:00,42.09,42.11,42.08,42.09,64983.0,30.3476,30.362,30.3403,30.3476,64983.0
2016-07-22 12:10:00,42.09,42.13,42.09,42.11,49923.0,30.3476,30.3764,30.3476,30.362,49923.0
2016-07-22 12:20:00,42.11,42.15,42.1,42.15,49675.0,30.362,30.3908,30.3548,30.3908,49675.0
2016-07-22 12:30:00,42.15,42.17,42.11,42.11,74730.0,30.3908,30.4052,30.362,30.362,74730.0
2016-07-22 12:40:00,42.11,42.15,42.1,42.15,34318.0,30.362,30.3908,30.3548,30.3908,34318.0
2016-07-22 12:50:00,42.14,42.14,42.08,42.1,46525.0,30.3836,30.3836,30.3403,30.3548,46525.0
2016-07-22 13:00:00,42.09,42.11,42.07,42.08,40296.0,30.3476,30.362,30.3331,30.3403,40296.0
2016-07-22 13:10:00,42.09,42.09,42.04,42.08,60395.0,30.3476,30.3476,30.3115,30.3403,60395.0
2016-07-22 13:20:00,42.08,42.11,42.07,42.09,53381.0,30.3403,30.362,30.3331,30.3476,53381.0
2016-07-22 13:30:00,42.1,42.11,42.04,42.05,50549.0,30.3548,30.362,30.3115,30.3187,50549.0
2016-07-22 13:40:00,42.05,42.06,42.04,42.05,53122.0,30.3187,30.3259,30.3115,30.3187,53122.0
2016-07-22 13:50:00,42.05,42.06,42.04,42.05,64928.0,30.3187,30.3259,30.3115,30.3187,64928.0
2016-07-22 14:00:00,42.05,42.1,42.05,42.09,68990.0,30.3187,30.3548,30.3187,30.3476,68990.0
2016-07-22 14:10:00,42.09,42.09,42.04,42.07,63936.0,30.3476,30.3476,30.3115,30.3331,63936.0
2016-07-22 14:20:00,42.08,42.11,42.07,42.08,77968.0,30.3403,30.362,30.3331,30.3403,77968.0
2016-07-22 14:30:00,42.08,42.1,42.07,42.09,83821.0,30.3403,30.3548,30.3331,30.3476,83821.0
2016-07-22 14:40:00,42.1,42.14,42.09,42.13,79585.0,30.3548,30.3836,30.3476,30.3764,79585.0
2016-07-22 14:50:00,42.13,42.16,42.12,42.16,82438.0,30.3764,30.398,30.3692,30.398,82438.0
2016-07-22 15:00:00,42.15,42.18,42.12,42.14,84119.0,30.3908,30.4124,30.3692,30.3836,84119.0
2016-07-22 15:10:00,42.13,42.2,42.13,42.19,132983.0,30.3764,30.4269,30.3764,30.4197,132983.0
2016-07-22 15:20:00,42.19,42.23,42.18,42.2,195953.0,30.4197,30.4485,30.4124,30.4269,195953.0
2016-07-22 15:30:00,42.2,42.23,42.18,42.22,281152.0,30.4269,30.4485,30.4124,30.4413,281152.0
2016-07-22 15:40:00,42.21,42.25,42.19,42.19,257611.0,30.4341,30.4629,30.4197,30.4197,257611.0
2016-07-22 15:50:00,42.2,42.2,42.16,42.19,434932.0,30.4269,30.4269,30.398,30.4197,434932.0
2016-07-25 09:30:00,42.1,42.18,41.99,42.01,184473.0,30.3548,30.4124,30.2755,30.2899,184473.0
2016-07-25 09:40:00,42.01,42.07,41.97,42.02,146996.0,30.2899,30.3331,30.261,30.2971,146996.0
2016-07-25 09:50:00,42.01,42.11,42.0,42.08,115542.0,30.2899,30.362,30.2827,30.3403,115542.0
2016-07-25 10:00:00,42.09,42.09,41.97,41.97,89144.0,30.3476,30.3476,30.261,30.261,89144.0
2016-07-25 10:10:00,41.98,41.98,41.89,41.96,91914.0,30.2682,30.2682,30.2034,30.2538,91914.0
2016-07-25 10:20:00,41.96,41.96,41.92,41.96,83432.0,30.2538,30.2538,30.225,30.2538,83432.0
2016-07-25 10:30:00,41.96,42.0,41.93,41.98,68691.0,30.2538,30.2827,30.2322,30.2682,68691.0
2016-07-25 10:40:00,41.98,42.01,41.93,41.97,189044.0,30.2682,30.2899,30.2322,30.261,189044.0
2016-07-25 10:50:00,41.97,42.0,41.95,41.95,57794.0,30.261,30.2827,30.2466,30.2466,57794.0
2016-07-25 11:00:00,41.96,41.96,41.83,41.83,141061.0,30.2538,30.2538,30.1601,30.1601,141061.0
2016-07-25 11:10:00,41.82,41.84,41.81,41.83,84611.0,30.1529,30.1673,30.1457,30.1601,84611.0
2016-07-25 11:20:00,41.82,41.9,41.79,41.88,86658.0,30.1529,30.2106,30.1312,30.1961,86658.0
2016-07-25 11:30:00,41.88,41.91,41.86,41.9,78648.0,30.1961,30.2178,30.1817,30.2106,78648.0
2016-07-25 11:40:00,41.9,41.94,41.88,41.93,78702.0,30.2106,30.2394,30.1961,30.2322,78702.0
2016-07-25 11:50:00,41.93,41.97,41.91,41.94,74534.0,30.2322,30.261,30.2178,30.2394,74534.0
2016-07-25 12:00:00,41.94,41.97,41.92,41.97,48053.0,30.2394,30.261,30.225,30.261,48053.0
2016-07-25 12:10:00,41.96,41.97,41.91,41.92,47230.0,30.2538,30.261,30.2178,30.225,47230.0
2016-07-25 12:20:00,41.92,41.95,41.91,41.93,68590.0,30.225,30.2466,30.2178,30.2322,68590.0
2016-07-25 12:30:00,41.94,41.95,41.92,41.93,49350.0,30.2394,30.2466,30.225,30.2322,49350.0
2016-07-25 12:40:00,41.94,41.99,41.93,41.99,56975.0,30.2394,30.2755,30.2322,30.2755,56975.0
2016-07-25 12:50:00,42.0,42.0,41.97,41.98,65409.0,30.2827,30.2827,30.261,30.2682,65409.0
2016-07-25 13:00:00,41.98,41.99,41.93,41.94,46280.0,30.2682,30.2755,30.2322,30.2394,46280.0
2016-07-25 13:10:00,41.94,41.94,41.88,41.9,97200.0,30.2394,30.2394,30.1961,30.2106,97200.0
2016-07-25 13:20:00,41.9,41.95,41.89,41.92,80801.0,30.2106,30.2466,30.2034,30.225,80801.0
2016-07-25 13:30:00,41.92,41.94,41.89,41.93,77243.0,30.225,30.2394,30.2034,30.2322,77243.0
2016-07-25 13:40:00,41.93,41.95,41.92,41.92,48742.0,30.2322,30.2466,30.225,30.225,48742.0
2016-07-25 13:50:00,41.92,41.94,41.91,41.92,40217.0,30.225,30.2394,30.2178,30.225,40217.0
2016-07-25 14:00:00,41.93,41.98,41.91,41.97,87384.0,30.2322,30.2682,30.2178,30.261,87384.0
2016-07-25 14:10:00,41.96,41.99,41.96,41.98,86644.0,30.2538,30.2755,30.2538,30.2682,86644.0
2016-07-25 14:20:00,41.97,41.98,41.91,41.93,75479.0,30.261,30.2682,30.2178,30.2322,75479.0
2016-07-25 14:30:00,41.93,41.96,41.92,41.94,216026.0,30.2322,30.2538,30.225,30.2394,216026.0
2016-07-25 14:40:00,41.93,41.95,41.91,41.94,85663.0,30.2322,30.2466,30.2178,30.2394,85663.0
2016-07-25 14:50:00,41.95,41.96,41.92,41.92,79538.0,30.2466,30.2538,30.225,30.225,79538.0
2016-07-25 15:00:00,41.93,41.94,41.89,41.9,94039.0,30.2322,30.2394,30.2034,30.2106,94039.0
2016-07-25 15:10:00,41.89,41.94,41.89,41.92,106534.0,30.2034,30.2394,30.2034,30.225,106534.0
2016-07-25 15:20:00,41.93,41.98,41.92,41.97,156511.0,30.2322,30.2682,30.225,30.261,156511.0
2016-07-25 15:30:00,41.97,42.01,41.96,42.0,226878.0,30.261,30.2899,30.2538,30.2827,226878.0
2016-07-25 15:40:00,42.0,42.02,41.95,41.96,219795.0,30.2827,30.2971,30.2466,30.2538,219795.0
2016-07-25 15:50:00,41.96,41.98,41.93,41.98,445307.0,30.2538,30.2682,30.2322,30.2682,445307.0
2016-07-26 09:30:00,41.82,42.11,41.77,42.0,194005.0,30.1529,30.362,30.1168,30.2827,194005.0
2016-07-26 09:40:00,42.01,42.08,42.01,42.07,114342.0,30.2899,30.3403,30.2899,30.3331,114342.0
2016-07-26 09:50:00,42.07,42.07,42.0,42.02,72977.0,30.3331,30.3331,30.2827,30.2971,72977.0
2016-07-26 10:00:00,42.03,42.09,42.03,42.05,93896.0,30.3043,30.3476,30.3043,30.3187,93896.0
2016-07-26 10:10:00,42.05,42.1,42.02,42.08,62746.0,30.3187,30.3548,30.2971,30.3403,62746.0
2016-07-26 10:20:00,42.09,42.11,42.04,42.1,78484.0,30.3476,30.362,30.3115,30.3548,78484.0
2016-07-26 10:30:00,42.11,42.15,42.07,42.09,77541.0,30.362,30.3908,30.3331,30.3476,77541.0
2016-07-26 10:40:00,42.1,42.1,42.06,42.08,73844.0,30.3548,30.3548,30.3259,30.3403,73844.0
2016-07-26 10:50:00,42.07,42.09,41.94,41.94,111003.0,30.3331,30.3476,30.2394,30.2394,111003.0
2016-07-26 11:00:00,41.94,42.02,41.91,42.0,74478.0,30.2394,30.2971,30.2178,30.2827,74478.0
2016-07-26 11:10:00,41.99,42.0,41.94,41.96,187790.0,30.2755,30.2827,30.2394,30.2538,187790.0
2016-07-26 11:20:00,41.96,41.96,41.9,41.91,160720.0,30.2538,30.2538,30.2106,30.2178,160720.0
2016-07-26 11:30:00,41.92,41.93,41.87,41.9,105894.0,30.225,30.2322,30.1889,30.2106,105894.0
2016-07-26 11:40:00,41.9,41.92,41.86,41.89,81484.0,30.2106,30.225,30.1817,30.2034,81484.0
2016-07-26 11:50:00,41.89,41.94,41.88,41.91,112651.0,30.2034,30.2394,30.1961,30.2178,112651.0
2016-07-26 12:00:00,41.91,41.92,41.88,41.91,88593.0,30.2178,30.225,30.1961,30.2178,88593.0
2016-07-26 12:10:00,41.91,41.97,41.91,41.96,36337.0,30.2178,30.261,30.2178,30.2538,36337.0
2016-07-26 12:20:00,41.96,42.01,41.95,41.98,49413.0,30.2538,30.2899,30.2466,30.2682,49413.0
2016-07-26 12:30:00,41.98,41.98,41.94,41.96,38554.0,30.2682,30.2682,30.2394,30.2538,38554.0
2016-07-26 12:40:00,41.95,41.98,41.94,41.98,38939.0,30.2466,30.2682,30.2394,30.2682,38939.0
2016-07-26 12:50:00,41.97,41.98,41.93,41.95,36895.0,30.261,30.2682,30.2322,30.2466,36895.0
2016-07-26 13:00:00,41.95,41.98,41.93,41.97,60311.0,30.2466,30.2682,30.2322,30.261,60311.0
2016-07-26 13:10:00,41.97,41.99,41.95,41.97,28533.0,30.261,30.2755,30.2466,30.261,28533.0
2016-07-26 13:20:00,41.97,41.97,41.89,41.9,65793.0,30.261,30.261,30.2034,30.2106,65793.0
2016-07-26 13:30:00,41.9,41.91,41.89,41.9,63576.0,30.2106,30.2178,30.2034,30.2106,63576.0
2016-07-26 13:40:00,41.9,41.9,41.87,41.88,67384.0,30.2106,30.2106,30.1889,30.1961,67384.0
2016-07-26 13:50:00,41.88,41.89,41.85,41.87,85563.0,30.1961,30.2034,30.1745,30.1889,85563.0
2016-07-26 14:00:00,41.87,41.91,41.87,41.87,73799.0,30.1889,30.2178,30.1889,30.1889,73799.0
2016-07-26 14:10:00,41.87,41.91,41.84,41.9,62494.0,30.1889,30.2178,30.1673,30.2106,62494.0
2016-07-26 14:20:00,41.9,41.96,41.88,41.95,69145.0,30.2106,30.2538,30.1961,30.2466,69145.0
2016-07-26 14:30:00,41.95,41.99,41.95,41.97,65113.0,30.2466,30.2755,30.2466,30.261,65113.0
2016-07-26 14:40:00,41.96,41.99,41.96,41.97,57928.0,30.2538,30.2755,30.2538,30.261,57928.0
2016-07-26 14:50:00,41.97,41.99,41.96,41.97,89166.0,30.261,30.2755,30.2538,30.261,89166.0
2016-07-26 15:00:00,41.97,42.01,41.95,42.0,86877.0,30.261,30.2899,30.2466,30.2827,86877.0
2016-07-26 15:10:00,41.99,42.02,41.96,41.97,106497.0,30.2755,30.2971,30.2538,30.261,106497.0
2016-07-26 15:20:00,41.97,41.99,41.95,41.99,223060.0,30.261,30.2755,30.2466,30.2755,223060.0
2016-07-26 15:30:00,41.99,42.0,41.97,41.99,115408.0,30.2755,30.2827,30.261,30.2755,115408.0
2016-07-26 15:40:00,41.99,42.03,41.95,42.01,353538.0,30.2755,30.3043,30.2466,30.2899,353538.0
2016-07-26 15:50:00,42.01,42.01,41.97,41.97,318055.0,30.2899,30.2899,30.261,30.261,318055.0
2016-07-27 09:30:00,41.96,42.08,41.96,42.02,332310.0,30.2538,30.3403,30.2538,30.2971,332310.0
2016-07-27 09:40:00,42.01,42.04,41.94,42.04,272212.0,30.2899,30.3115,30.2394,30.3115,272212.0
2016-07-27 09:50:00,42.04,42.08,42.02,42.06,156452.0,30.3115,30.3403,30.2971,30.3259,156452.0
2016-07-27 10:00:00,42.07,42.08,41.98,42.01,284185.0,30.3331,30.3403,30.2682,30.2899,284185.0
2016-07-27 10:10:00,42.01,42.13,42.0,42.12,54568.0,30.2899,30.3764,30.2827,30.3692,54568.0
2016-07-27 10:20:00,42.11,42.12,42.06,42.08,123025.0,30.362,30.3692,30.3259,30.3403,123025.0
2016-07-27 10:30:00,42.07,42.11,42.03,42.09,99944.0,30.3331,30.362,30.3043,30.3476,99944.0
2016-07-27 10:40:00,42.09,42.09,41.99,42.0,91610.0,30.3476,30.3476,30.2755,30.2827,91610.0
2016-07-27 10:50:00,42.01,42.03,41.96,41.98,77634.0,30.2899,30.3043,30.2538,30.2682,77634.0
2016-07-27 11:00:00,41.98,42.03,41.96,42.01,176414.0,30.2682,30.3043,30.2538,30.2899,176414.0
2016-07-27 11:10:00,42.0,42.03,41.94,41.94,65251.0,30.2827,30.3043,30.2394,30.2394,65251.0
2016-07-27 11:20:00,41.95,41.98,41.92,41.98,93980.0,30.2466,30.2682,30.225,30.2682,93980.0
2016-07-27 11:30:00,41.98,41.98,41.89,41.89,78545.0,30.2682,30.2682,30.2034,30.2034,78545.0
2016-07-27 11:40:00,41.89,41.94,41.88,41.93,52279.0,30.2034,30.2394,30.1961,30.2322,52279.0
2016-07-27 11:50:00,41.93,41.94,41.9,41.91,40957.0,30.2322,30.2394,30.2106,30.2178,40957.0
2016-07-27 12:00:00,41.91,41.93,41.89,41.93,45650.0,30.2178,30.2322,30.2034,30.2322,45650.0
2016-07-27 12:10:00,41.93,41.95,41.91,41.94,36160.0,30.2322,30.2466,30.2178,30.2394,36160.0
2016-07-27 12:20:00,41.93,41.95,41.92,41.94,37290.0,30.2322,30.2466,30.225,30.2394,37290.0
2016-07-27 12:30:00,41.95,41.96,41.93,41.96,40507.0,30.2466,30.2538,30.2322,30.2538,40507.0
2016-07-27 12:40:00,41.96,41.97,41.94,41.96,39876.0,30.2538,30.261,30.2394,30.2538,39876.0
2016-07-27 12:50:00,41.96,41.96,41.91,41.94,44930.0,30.2538,30.2538,30.2178,30.2394,44930.0
2016-07-27 13:00:00,41.95,41.96,41.93,41.95,40414.0,30.2466,30.2538,30.2322,30.2466,40414.0
2016-07-27 13:10:00,41.95,41.95,41.89,41.9,36829.0,30.2466,30.2466,30.2034,30.2106,36829.0
2016-07-27 13:20:00,41.9,41.92,41.88,41.88,46098.0,30.2106,30.225,30.1961,30.1961,46098.0
2016-07-27 13:30:00,41.88,41.93,41.87,41.91,68932.0,30.1961,30.2322,30.1889,30.2178,68932.0
2016-07-27 13:40:00,41.91,41.98,41.91,41.95,121899.0,30.2178,30.2682,30.2178,30.2466,121899.0
2016-07-27 13:50:00,41.94,41.95,41.89,41.92,84236.0,30.2394,30.2466,30.2034,30.225,84236.0
2016-07-27 14:00:00,41.93,42.07,41.9,41.94,495447.0,30.2322,30.3331,30.2106,30.2394,495447.0
2016-07-27 14:10:00,41.95,42.04,41.92,41.96,225911.0,30.2466,30.3115,30.225,30.2538,225911.0
2016-07-27 14:20:00,41.96,42.01,41.94,41.96,118236.0,30.2538,30.2899,30.2394,30.2538,118236.0
2016-07-27 14:30:00,41.96,42.03,41.94,42.0,107991.0,30.2538,30.3043,30.2394,30.2827,107991.0
2016-07-27 14:40:00,42.01,42.07,41.97,42.06,115598.0,30.2899,30.3331,30.261,30.3259,115598.0
2016-07-27 14:50:00,42.05,42.13,42.04,42.11,90433.0,30.3187,30.3764,30.3115,30.362,90433.0
2016-07-27 15:00:00,42.11,42.15,42.1,42.14,171300.0,30.362,30.3908,30.3548,30.3836,171300.0
2016-07-27 15:10:00,42.14,42.2,42.13,42.18,122678.0,30.3836,30.4269,30.3764,30.4124,122678.0
2016-07-27 15:20:00,42.17,42.18,42.11,42.13,134832.0,30.4052,30.4124,30.362,30.3764,134832.0
2016-07-27 15:30:00,42.14,42.15,42.11,42.13,111430.0,30.3836,30.3908,30.362,30.3764,111430.0
2016-07-27 15:40:00,42.12,42.16,42.0,42.01,204089.0,30.3692,30.398,30.2827,30.2899,204089.0
2016-07-27 15:50:00,42.01,42.04,41.97,42.02,284706.0,30.2899,30.3115,30.261,30.2971,284706.0
2016-07-28 09:30:00,41.88,41.94,41.72,41.76,201424.0,30.1961,30.2394,30.0808,30.1096,201424.0
2016-07-28 09:40:00,41.76,41.91,41.7,41.88,141149.0,30.1096,30.2178,30.0664,30.1961,141149.0
2016-07-28 09:50:00,41.88,41.96,41.87,41.95,131653.0,30.1961,30.2538,30.1889,30.2466,131653.0
2016-07-28 10:00:00,41.96,41.99,41.93,41.97,61827.0,30.2538,30.2755,30.2322,30.261,61827.0
2016-07-28 10:10:00,41.98,41.99,41.88,41.94,61698.0,30.2682,30.2755,30.1961,30.2394,61698.0
2016-07-28 10:20:00,41.94,42.0,41.93,41.99,41042.0,30.2394,30.2827,30.2322,30.2755,41042.0
2016-07-28 10:30:00,41.99,41.99,41.9,41.91,61496.0,30.2755,30.2755,30.2106,30.2178,61496.0
2016-07-28 10:40:00,41.92,41.94,41.89,41.93,59718.0,30.225,30.2394,30.2034,30.2322,59718.0
2016-07-28 10:50:00,41.94,41.94,41.87,41.88,60133.0,30.2394,30.2394,30.1889,30.1961,60133.0
2016-07-28 11:00:00,41.88,41.92,41.88,41.91,82404.0,30.1961,30.225,30.1961,30.2178,82404.0
2016-07-28 11:10:00,41.9,41.94,41.89,41.93,75688.0,30.2106,30.2394,30.2034,30.2322,75688.0
2016-07-28 11:20:00,41.92,41.95,41.91,41.91,62372.0,30.225,30.2466,30.2178,30.2178,62372.0
2016-07-28 11:30:00,41.91,41.92,41.84,41.86,71621.0,30.2178,30.225,30.1673,30.1817,71621.0
2016-07-28 11:40:00,41.86,41.89,41.84,41.88,45127.0,30.1817,30.2034,30.1673,30.1961,45127.0
2016-07-28 11:50:00,41.87,41.9,41.86,41.89,89871.0,30.1889,30.2106,30.1817,30.2034,89871.0
2016-07-28 12:00:00,41.9,41.93,41.89,41.93,68827.0,30.2106,30.2322,30.2034,30.2322,68827.0
2016-07-28 12:10:00,41.92,41.95,41.92,41.94,41188.0,30.225,30.2466,30.225,30.2394,41188.0
2016-07-28 12:20:00,41.94,41.94,41.92,41.94,52427.0,30.2394,30.2394,30.225,30.2394,52427.0
2016-07-28 12:30:00,41.94,41.96,41.92,41.92,57483.0,30.2394,30.2538,30.225,30.225,57483.0
2016-07-28 12:40:00,41.93,41.95,41.92,41.95,38787.0,30.2322,30.2466,30.225,30.2466,38787.0
2016-07-28 12:50:00,41.94,41.98,41.94,41.98,38595.0,30.2394,30.2682,30.2394,30.2682,38595.0
2016-07-28 13:00:00,41.98,42.0,41.96,41.99,61779.0,30.2682,30.2827,30.2538,30.2755,61779.0
2016-07-28 13:10:00,41.99,42.0,41.97,41.99,64951.0,30.2755,30.2827,30.261,30.2755,64951.0
2016-07-28 13:20:00,41.99,42.02,41.97,42.01,44838.0,30.2755,30.2971,30.261,30.2899,44838.0
2016-07-28 13:30:00,42.02,42.05,42.01,42.05,60157.0,30.2971,30.3187,30.2899,30.3187,60157.0
2016-07-28 13:40:00,42.05,42.06,42.01,42.04,64883.0,30.3187,30.3259,30.2899,30.3115,64883.0
2016-07-28 13:50:00,42.05,42.08,42.02,42.07,80436.0,30.3187,30.3403,30.2971,30.3331,80436.0
2016-07-28 14:00:00,42.07,42.08,42.05,42.08,75404.0,30.3331,30.3403,30.3187,30.3403,75404.0
2016-07-28 14:10:00,42.08,42.11,42.06,42.08,85426.0,30.3403,30.362,30.3259,30.3403,85426.0
2016-07-28 14:20:00,42.08,42.12,42.07,42.1,70276.0,30.3403,30.3692,30.3331,30.3548,70276.0
2016-07-28 14:30:00,42.1,42.12,42.08,42.09,55409.0,30.3548,30.3692,30.3403,30.3476,55409.0
2016-07-28 14:40:00,42.1,42.13,42.08,42.09,60564.0,30.3548,30.3764,30.3403,30.3476,60564.0
2016-07-28 14:50:00,42.09,42.11,42.07,42.09,65116.0,30.3476,30.362,30.3331,30.3476,65116.0
2016-07-28 15:00:00,42.09,42.13,42.09,42.12,79197.0,30.3476,30.3764,30.3476,30.3692,79197.0
2016-07-28 15:10:00,42.11,42.15,42.09,42.09,64576.0,30.362,30.3908,30.3476,30.3476,64576.0
2016-07-28 15:20:00,42.09,42.14,42.09,42.13,74362.0,30.3476,30.3836,30.3476,30.3764,74362.0
2016-07-28 15:30:00,42.14,42.17,42.13,42.16,129310.0,30.3836,30.4052,30.3764,30.398,129310.0
2016-07-28 15:40:00,42.17,42.21,42.14,42.15,172929.0,30.4052,30.4341,30.3836,30.3908,172929.0
2016-07-28 15:50:00,42.14,42.14,42.07,42.07,316886.0,30.3836,30.3836,30.3331,30.3331,316886.0
2016-07-29 09:30:00,41.92,42.17,41.92,42.15,252328.0,30.225,30.4052,30.225,30.3908,252328.0
2016-07-29 09:40:00,42.15,42.22,42.11,42.14,110675.0,30.3908,30.4413,30.362,30.3836,110675.0
2016-07-29 09:50:00,42.15,42.15,42.02,42.07,127695.0,30.3908,30.3908,30.2971,30.3331,127695.0
2016-07-29 10:00:00,42.06,42.09,41.99,42.0,75904.0,30.3259,30.3476,30.2755,30.2827,75904.0
2016-07-29 10:10:00,41.99,42.02,41.95,41.96,87106.0,30.2755,30.2971,30.2466,30.2538,87106.0
2016-07-29 10:20:00,41.97,42.02,41.95,42.02,64363.0,30.261,30.2971,30.2466,30.2971,64363.0
2016-07-29 10:30:00,42.01,42.08,42.0,42.08,56597.0,30.2899,30.3403,30.2827,30.3403,56597.0
2016-07-29 10:40:00,42.08,42.08,42.03,42.05,63882.0,30.3403,30.3403,30.3043,30.3187,63882.0
2016-07-29 10:50:00,42.06,42.09,42.06,42.06,59018.0,30.3259,30.3476,30.3259,30.3259,59018.0
2016-07-29 11:00:00,42.07,42.11,42.06,42.11,105967.0,30.3331,30.362,30.3259,30.362,105967.0
2016-07-29 11:10:00,42.11,42.13,42.1,42.11,47161.0,30.362,30.3764,30.3548,30.362,47161.0
2016-07-29 11:20:00,42.1,42.13,42.07,42.08,60535.0,30.3548,30.3764,30.3331,30.3403,60535.0
2016-07-29 11:30:00,42.09,42.15,42.08,42.14,41895.0,30.3476,30.3908,30.3403,30.3836,41895.0
2016-07-29 11:40:00,42.13,42.14,42.09,42.09,80088.0,30.3764,30.3836,30.3476,30.3476,80088.0
2016-07-29 11:50:00,42.1,42.12,42.09,42.1,47774.0,30.3548,30.3692,30.3476,30.3548,47774.0
2016-07-29 12:00:00,42.11,42.15,42.1,42.13,58401.0,30.362,30.3908,30.3548,30.3764,58401.0
2016-07-29 12:10:00,42.13,42.13,42.08,42.09,37943.0,30.3764,30.3764,30.3403,30.3476,37943.0
2016-07-29 12:20:00,42.09,42.1,42.05,42.06,42919.0,30.3476,30.3548,30.3187,30.3259,42919.0
2016-07-29 12:30:00,42.05,42.13,42.05,42.11,60523.0,30.3187,30.3764,30.3187,30.362,60523.0
2016-07-29 12:40:00,42.11,42.11,42.06,42.07,44967.0,30.362,30.362,30.3259,30.3331,44967.0
2016-07-29 12:50:00,42.06,42.08,42.04,42.07,55719.0,30.3259,30.3403,30.3115,30.3331,55719.0
2016-07-29 13:00:00,42.07,42.08,42.04,42.08,54915.0,30.3331,30.3403,30.3115,30.3403,54915.0
2016-07-29 13:10:00,42.08,42.11,42.07,42.09,45528.0,30.3403,30.362,30.3331,30.3476,45528.0
2016-07-29 13:20:00,42.09,42.12,42.08,42.11,29228.0,30.3476,30.3692,30.3403,30.362,29228.0
2016-07-29 13:30:00,42.11,42.12,42.09,42.09,28088.0,30.362,30.3692,30.3476,30.3476,28088.0
2016-07-29 13:40:00,42.1,42.11,42.07,42.09,36070.0,30.3548,30.362,30.3331,30.3476,36070.0
2016-07-29 13:50:00,42.09,42.11,42.08,42.09,43154.0,30.3476,30.362,30.3403,30.3476,43154.0
2016-07-29 14:00:00,42.08,42.11,42.07,42.1,67244.0,30.3403,30.362,30.3331,30.3548,67244.0
2016-07-29 14:10:00,42.09,42.13,42.08,42.13,137019.0,30.3476,30.3764,30.3403,30.3764,137019.0
2016-07-29 14:20:00,42.12,42.15,42.11,42.14,68212.0,30.3692,30.3908,30.362,30.3836,68212.0
2016-07-29 14:30:00,42.14,42.15,42.09,42.11,79305.0,30.3836,30.3908,30.3476,30.362,79305.0
2016-07-29 14:40:00,42.11,42.16,42.1,42.15,108258.0,30.362,30.398,30.3548,30.3908,108258.0
2016-07-29 14:50:00,42.15,42.24,42.15,42.21,282446.0,30.3908,30.4557,30.3908,30.4341,282446.0
2016-07-29 15:00:00,42.21,42.3,42.2,42.3,491106.0,30.4341,30.499,30.4269,30.499,491106.0
2016-07-29 15:10:00,42.3,42.34,42.27,42.27,321555.0,30.499,30.5278,30.4773,30.4773,321555.0
2016-07-29 15:20:00,42.27,42.29,42.25,42.26,184192.0,30.4773,30.4918,30.4629,30.4701,184192.0
2016-07-29 15:30:00,42.25,42.29,42.2,42.21,243921.0,30.4629,30.4918,30.4269,30.4341,243921.0
2016-07-29 15:40:00,42.2,42.29,42.2,42.23,296702.0,30.4269,30.4918,30.4269,30.4485,296702.0
2016-07-29 15:50:00,42.23,42.24,42.15,42.15,521309.0,30.4485,30.4557,30.3908,30.3908,521309.0
2016-08-01 09:30:00,42.15,42.22,42.09,42.09,230688.0,30.3908,30.4413,30.3476,30.3476,230688.0
2016-08-01 09:40:00,42.1,42.11,42.0,42.02,141843.0,30.3548,30.362,30.2827,30.2971,141843.0
2016-08-01 09:50:00,42.03,42.09,42.02,42.07,101067.0,30.3043,30.3476,30.2971,30.3331,101067.0
2016-08-01 10:00:00,42.06,42.11,42.04,42.09,184238.0,30.3259,30.362,30.3115,30.3476,184238.0
2016-08-01 10:10:00,42.09,42.11,42.02,42.08,145750.0,30.3476,30.362,30.2971,30.3403,145750.0
2016-08-01 10:20:00,42.08,42.09,42.0,42.01,81303.0,30.3403,30.3476,30.2827,30.2899,81303.0
2016-08-01 10:30:00,42.01,42.03,41.95,41.97,78029.0,30.2899,30.3043,30.2466,30.261,78029.0
2016-08-01 10:40:00,41.97,42.02,41.96,42.0,59488.0,30.261,30.2971,30.2538,30.2827,59488.0
2016-08-01 10:50:00,42.0,42.06,42.0,42.04,61660.0,30.2827,30.3259,30.2827,30.3115,61660.0
2016-08-01 11:00:00,42.04,42.1,42.02,42.08,100802.0,30.3115,30.3548,30.2971,30.3403,100802.0
2016-08-01 11:10:00,42.08,42.12,42.07,42.08,89116.0,30.3403,30.3692,30.3331,30.3403,89116.0
2016-08-01 11:20:00,42.09,42.1,42.04,42.05,185088.0,30.3476,30.3548,30.3115,30.3187,185088.0
2016-08-01 11:30:00,42.04,42.07,41.96,41.96,119603.0,30.3115,30.3331,30.2538,30.2538,119603.0
2016-08-01 11:40:00,41.96,41.98,41.92,41.92,85132.0,30.2538,30.2682,30.225,30.225,85132.0
2016-08-01 11:50:00,41.92,41.92,41.84,41.84,90121.0,30.225,30.225,30.1673,30.1673,90121.0
2016-08-01 12:00:00,41.84,41.87,41.77,41.79,97033.0,30.1673,30.1889,30.1168,30.1312,97033.0
2016-08-01 12:10:00,41.79,41.8,41.71,41.8,99240.0,30.1312,30.1385,30.0736,30.1385,99240.0
2016-08-01 12:20:00,41.79,41.8,41.75,41.76,71732.0,30.1312,30.1385,30.1024,30.1096,71732.0
2016-08-01 12:30:00,41.76,41.77,41.71,41.75,60106.0,30.1096,30.1168,30.0736,30.1024,60106.0
2016-08-01 12:40:00,41.75,41.76,41.72,41.73,62013.0,30.1024,30.1096,30.0808,30.088,62013.0
2016-08-01 12:50:00,41.73,41.74,41.68,41.69,95137.0,30.088,30.0952,30.0519,30.0591,95137.0
2016-08-01 13:00:00,41.69,41.7,41.65,41.68,171647.0,30.0591,30.0664,30.0303,30.0519,171647.0
2016-08-01 13:10:00,41.68,41.73,41.67,41.72,120423.0,30.0519,30.088,30.0447,30.0808,120423.0
2016-08-01 13:20:00,41.72,41.78,41.71,41.75,135114.0,30.0808,30.124,30.0736,30.1024,135114.0
2016-08-01 13:30:00,41.75,41.79,41.74,41.76,78888.0,30.1024,30.1312,30.0952,30.1096,78888.0
2016-08-01 13:40:00,41.75,41.76,41.7,41.7,112427.0,30.1024,30.1096,30.0664,30.0664,112427.0
2016-08-01 13:50:00,41.7,41.77,41.66,41.77,70555.0,30.0664,30.1168,30.0375,30.1168,70555.0
2016-08-01 14:00:00,41.76,41.8,41.76,41.77,62916.0,30.1096,30.1385,30.1096,30.1168,62916.0
2016-08-01 14:10:00,41.77,41.77,41.72,41.72,79693.0,30.1168,30.1168,30.0808,30.0808,79693.0
2016-08-01 14:20:00,41.73,41.76,41.69,41.69,63460.0,30.088,30.1096,30.0591,30.0591,63460.0
2016-08-01 14:30:00,41.7,41.73,41.67,41.68,67249.0,30.0664,30.088,30.0447,30.0519,67249.0
2016-08-01 14:40:00,41.68,41.73,41.66,41.71,77127.0,30.0519,30.088,30.0375,30.0736,77127.0
2016-08-01 14:50:00,41.71,41.71,41.65,41.7,57517.0,30.0736,30.0736,30.0303,30.0664,57517.0
2016-08-01 15:00:00,41.7,41.7,41.65,41.67,124155.0,30.0664,30.0664,30.0303,30.0447,124155.0
2016-08-01 15:10:00,41.68,41.74,41.65,41.66,111862.0,30.0519,30.0952,30.0303,30.0375,111862.0
2016-08-01 15:20:00,41.65,41.65,41.62,41.63,124918.0,30.0303,30.0303,30.0087,30.0159,124918.0
2016-08-01 15:30:00,41.62,41.69,41.61,41.68,227002.0,30.0087,30.0591,30.0015,30.0519,227002.0
2016-08-01 15:40:00,41.68,41.68,41.64,41.66,317971.0,30.0519,30.0519,30.0231,30.0375,317971.0
2016-08-01 15:50:00,41.66,41.67,41.62,41.66,497746.0,30.0375,30.0447,30.0087,30.0375,497746.0
2016-08-02 09:30:00,41.51,41.68,41.45,41.55,292095.0,29.9294,30.0519,29.8861,29.9582,292095.0
2016-08-02 09:40:00,41.54,41.6,41.47,41.58,156451.0,29.951,29.9943,29.9005,29.9798,156451.0
2016-08-02 09:50:00,41.59,41.61,41.46,41.53,150892.0,29.987,30.0015,29.8933,29.9438,150892.0
2016-08-02 10:00:00,41.52,41.54,41.39,41.41,127110.0,29.9366,29.951,29.8428,29.8573,127110.0
2016-08-02 10:10:00,41.41,41.43,41.33,41.34,130011.0,29.8573,29.8717,29.7996,29.8068,130011.0
2016-08-02 10:20:00,41.33,41.37,41.29,41.37,146613.0,29.7996,29.8284,29.7707,29.8284,146613.0
2016-08-02 10:30:00,41.37,41.37,41.29,41.29,206956.0,29.8284,29.8284,29.7707,29.7707,206956.0
2016-08-02 10:40:00,41.3,41.3,41.2,41.22,109731.0,29.778,29.778,29.7059,29.7203,109731.0
2016-08-02 10:50:00,41.22,41.24,41.18,41.2,94319.0,29.7203,29.7347,29.6914,29.7059,94319.0
2016-08-02 11:00:00,41.2,41.28,41.19,41.28,79548.0,29.7059,29.7635,29.6986,29.7635,79548.0
2016-08-02 11:10:00,41.28,41.35,41.27,41.29,74026.0,29.7635,29.814,29.7563,29.7707,74026.0
2016-08-02 11:20:00,41.29,41.41,41.29,41.37,72581.0,29.7707,29.8573,29.7707,29.8284,72581.0
2016-08-02 11:30:00,41.37,41.39,41.27,41.28,88500.0,29.8284,29.8428,29.7563,29.7635,88500.0
2016-08-02 11:40:00,41.28,41.32,41.26,41.3,101322.0,29.7635,29.7924,29.7491,29.778,101322.0
2016-08-02 11:50:00,41.3,41.33,41.27,41.32,81508.0,29.778,29.7996,29.7563,29.7924,81508.0
2016-08-02 12:00:00,41.31,41.34,41.28,41.32,134730.0,29.7852,29.8068,29.7635,29.7924,134730.0
2016-08-02 12:10:00,41.32,41.39,41.32,41.35,55795.0,29.7924,29.8428,29.7924,29.814,55795.0
2016-08-02 12:20:00,41.35,41.38,41.31,41.32,72722.0,29.814,29.8356,29.7852,29.7924,72722.0
2016-08-02 12:30:00,41.32,41.37,41.31,41.32,103354.0,29.7924,29.8284,29.7852,29.7924,103354.0
2016-08-02 12:40:00,41.32,41.35,41.29,41.3,81747.0,29.7924,29.814,29.7707,29.778,81747.0
2016-08-02 12:50:00,41.3,41.31,41.19,41.21,90289.0,29.778,29.7852,29.6986,29.7131,90289.0
2016-08-02 13:00:00,41.21,41.21,41.12,41.13,236531.0,29.7131,29.7131,29.6482,29.6554,236531.0
2016-08-02 13:10:00,41.13,41.21,41.12,41.21,145413.0,29.6554,29.7131,29.6482,29.7131,145413.0
2016-08-02 13:20:00,41.21,41.29,41.2,41.26,133771.0,29.7131,29.7707,29.7059,29.7491,133771.0
2016-08-02 13:30:00,41.27,41.27,41.21,41.21,114547.0,29.7563,29.7563,29.7131,29.7131,114547.0
2016-08-02 13:40:00,41.21,41.28,41.17,41.27,131506.0,29.7131,29.7635,29.6842,29.7563,131506.0
2016-08-02 13:50:00,41.27,41.29,41.25,41.25,77903.0,29.7563,29.7707,29.7419,29.7419,77903.0
2016-08-02 14:00:00,41.26,41.38,41.24,41.37,122065.0,29.7491,29.8356,29.7347,29.8284,122065.0
2016-08-02 14:10:00,41.37,41.4,41.35,41.4,85305.0,29.8284,29.8501,29.814,29.8501,85305.0
2016-08-02 14:20:00,41.39,41.47,41.37,41.41,225824.0,29.8428,29.9005,29.8284,29.8573,225824.0
2016-08-02 14:30:00,41.41,41.42,41.37,41.37,93546.0,29.8573,29.8645,29.8284,29.8284,93546.0
2016-08-02 14:40:00,41.37,41.46,41.37,41.45,109403.0,29.8284,29.8933,29.8284,29.8861,109403.0
2016-08-02 14:50:00,41.45,41.45,41.37,41.4,83499.0,29.8861,29.8861,29.8284,29.8501,83499.0
2016-08-02 15:00:00,41.4,41.43,41.38,41.41,100725.0,29.8501,29.8717,29.8356,29.8573,100725.0
2016-08-02 15:10:00,41.41,41.45,41.4,41.43,115825.0,29.8573,29.8861,29.8501,29.8717,115825.0
2016-08-02 15:20:00,41.43,41.47,41.42,41.45,104487.0,29.8717,29.9005,29.8645,29.8861,104487.0
2016-08-02 15:30:00,41.44,41.55,41.43,41.53,254552.0,29.8789,29.9582,29.8717,29.9438,254552.0
2016-08-02 15:40:00,41.54,41.54,41.45,41.49,232833.0,29.951,29.951,29.8861,29.9149,232833.0
2016-08-02 15:50:00,41.48,41.5,41.43,41.44,389895.0,29.9077,29.9222,29.8717,29.8789,389895.0
2016-08-03 09:30:00,41.55,41.81,41.47,41.8,175081.0,29.9582,30.1457,29.9005,30.1385,175081.0
2016-08-03 09:40:00,41.81,41.82,41.7,41.75,146199.0,30.1457,30.1529,30.0664,30.1024,146199.0
2016-08-03 09:50:00,41.75,41.76,41.7,41.73,86590.0,30.1024,30.1096,30.0664,30.088,86590.0
2016-08-03 10:00:00,41.72,41.78,41.7,41.77,147101.0,30.0808,30.124,30.0664,30.1168,147101.0
2016-08-03 10:10:00,41.78,41.91,41.77,41.89,73541.0,30.124,30.2178,30.1168,30.2034,73541.0
2016-08-03 10:20:00,41.89,41.92,41.89,41.92,88459.0,30.2034,30.225,30.2034,30.225,88459.0
2016-08-03 10:30:00,41.91,41.97,41.83,41.92,98815.0,30.2178,30.261,30.1601,30.225,98815.0
2016-08-03 10:40:00,41.93,41.95,41.89,41.94,38321.0,30.2322,30.2466,30.2034,30.2394,38321.0
2016-08-03 10:50:00,41.94,42.0,41.94,41.96,165969.0,30.2394,30.2827,30.2394,30.2538,165969.0
2016-08-03 11:00:00,41.97,42.0,41.93,41.98,142920.0,30.261,30.2827,30.2322,30.2682,142920.0
2016-08-03 11:10:00,41.98,42.05,41.98,42.01,98915.0,30.2682,30.3187,30.2682,30.2899,98915.0
2016-08-03 11:20:00,42.02,42.12,42.02,42.08,190659.0,30.2971,30.3692,30.2971,30.3403,190659.0
2016-08-03 11:30:00,42.06,42.11,42.06,42.11,78675.0,30.3259,30.362,30.3259,30.362,78675.0
2016-08-03 11:40:00,42.11,42.11,42.07,42.09,84438.0,30.362,30.362,30.3331,30.3476,84438.0
2016-08-03 11:50:00,42.1,42.12,42.08,42.11,55149.0,30.3548,30.3692,30.3403,30.362,55149.0
2016-08-03 12:00:00,42.11,42.11,42.07,42.09,67433.0,30.362,30.362,30.3331,30.3476,67433.0
2016-08-03 12:10:00,42.09,42.11,42.08,42.11,71755.0,30.3476,30.362,30.3403,30.362,71755.0
2016-08-03 12:20:00,42.1,42.11,42.05,42.09,72664.0,30.3548,30.362,30.3187,30.3476,72664.0
2016-08-03 12:30:00,42.1,42.1,42.07,42.09,43927.0,30.3548,30.3548,30.3331,30.3476,43927.0
2016-08-03 12:40:00,42.1,42.13,42.09,42.09,94100.0,30.3548,30.3764,30.3476,30.3476,94100.0
2016-08-03 12:50:00,42.09,42.12,42.07,42.12,43532.0,30.3476,30.3692,30.3331,30.3692,43532.0
2016-08-03 13:00:00,42.12,42.15,42.11,42.15,70237.0,30.3692,30.3908,30.362,30.3908,70237.0
2016-08-03 13:10:00,42.14,42.17,42.14,42.15,97413.0,30.3836,30.4052,30.3836,30.3908,97413.0
2016-08-03 13:20:00,42.16,42.19,42.15,42.19,128986.0,30.398,30.4197,30.3908,30.4197,128986.0
2016-08-03 13:30:00,42.19,42.2,42.17,42.2,75063.0,30.4197,30.4269,30.4052,30.4269,75063.0
2016-08-03 13:40:00,42.19,42.2,42.15,42.16,165806.0,30.4197,30.4269,30.3908,30.398,165806.0
2016-08-03 13:50:00,42.16,42.16,42.11,42.14,286670.0,30.398,30.398,30.362,30.3836,286670.0
2016-08-03 14:00:00,42.15,42.24,42.14,42.24,111661.0,30.3908,30.4557,30.3836,30.4557,111661.0
2016-08-03 14:10:00,42.24,42.25,42.13,42.13,158814.0,30.4557,30.4629,30.3764,30.3764,158814.0
2016-08-03 14:20:00,42.13,42.16,42.12,42.16,94396.0,30.3764,30.398,30.3692,30.398,94396.0
2016-08-03 14:30:00,42.16,42.2,42.15,42.16,154151.0,30.398,30.4269,30.3908,30.398,154151.0
2016-08-03 14:40:00,42.17,42.19,42.16,42.16,110810.0,30.4052,30.4197,30.398,30.398,110810.0
2016-08-03 14:50:00,42.16,42.22,42.16,42.16,130291.0,30.398,30.4413,30.398,30.398,130291.0
2016-08-03 15:00:00,42.16,42.2,42.16,42.2,73459.0,30.398,30.4269,30.398,30.4269,73459.0
2016-08-03 15:10:00,42.2,42.21,42.19,42.2,99775.0,30.4269,30.4341,30.4197,30.4269,99775.0
2016-08-03 15:20:00,42.2,42.2,42.15,42.16,202366.0,30.4269,30.4269,30.3908,30.398,202366.0
2016-08-03 15:30:00,42.16,42.16,42.07,42.12,667792.0,30.398,30.398,30.3331,30.3692,667792.0
2016-08-03 15:40:00,42.13,42.14,42.07,42.12,301323.0,30.3764,30.3836,30.3331,30.3692,301323.0
2016-08-03 15:50:00,42.12,42.12,42.09,42.1,849735.0,30.3692,30.3692,30.3476,30.3548,849735.0
2016-08-04 09:30:00,42.03,42.17,41.96,42.17,215889.0,30.3043,30.4052,30.2538,30.4052,215889.0
2016-08-04 09:40:00,42.18,42.26,42.15,42.18,249065.0,30.4124,30.4701,30.3908,30.4124,249065.0
2016-08-04 09:50:00,42.19,42.21,42.13,42.13,150566.0,30.4197,30.4341,30.3764,30.3764,150566.0
2016-08-04 10:00:00,42.13,42.14,42.03,42.11,132413.0,30.3764,30.3836,30.3043,30.362,132413.0
2016-08-04 10:10:00,42.1,42.12,42.05,42.11,89762.0,30.3548,30.3692,30.3187,30.362,89762.0
2016-08-04 10:20:00,42.11,42.11,42.02,42.07,312220.0,30.362,30.362,30.2971,30.3331,312220.0
2016-08-04 10:30:00,42.08,42.13,42.07,42.11,147188.0,30.3403,30.3764,30.3331,30.362,147188.0
2016-08-04 10:40:00,42.1,42.1,42.02,42.08,90814.0,30.3548,30.3548,30.2971,30.3403,90814.0
2016-08-04 10:50:00,42.08,42.13,42.06,42.12,71567.0,30.3403,30.3764,30.3259,30.3692,71567.0
2016-08-04 11:00:00,42.11,42.14,42.09,42.14,86067.0,30.362,30.3836,30.3476,30.3836,86067.0
2016-08-04 11:10:00,42.14,42.15,42.08,42.1,58558.0,30.3836,30.3908,30.3403,30.3548,58558.0
2016-08-04 11:20:00,42.1,42.1,42.04,42.05,52552.0,30.3548,30.3548,30.3115,30.3187,52552.0
2016-08-04 11:30:00,42.05,42.09,42.04,42.08,36745.0,30.3187,30.3476,30.3115,30.3403,36745.0
2016-08-04 11:40:00,42.08,42.09,42.05,42.05,29058.0,30.3403,30.3476,30.3187,30.3187,29058.0
2016-08-04 11:50:00,42.05,42.12,42.05,42.11,78575.0,30.3187,30.3692,30.3187,30.362,78575.0
2016-08-04 12:00:00,42.11,42.15,42.1,42.13,42959.0,30.362,30.3908,30.3548,30.3764,42959.0
2016-08-04 12:10:00,42.13,42.13,42.11,42.13,49705.0,30.3764,30.3764,30.362,30.3764,49705.0
2016-08-04 12:20:00,42.13,42.13,42.08,42.1,44275.0,30.3764,30.3764,30.3403,30.3548,44275.0
2016-08-04 12:30:00,42.1,42.11,42.08,42.09,41545.0,30.3548,30.362,30.3403,30.3476,41545.0
2016-08-04 12:40:00,42.09,42.11,42.08,42.09,41830.0,30.3476,30.362,30.3403,30.3476,41830.0
2016-08-04 12:50:00,42.1,42.11,42.08,42.09,28782.0,30.3548,30.362,30.3403,30.3476,28782.0
2016-08-04 13:00:00,42.09,42.1,42.05,42.09,140103.0,30.3476,30.3548,30.3187,30.3476,140103.0
2016-08-04 13:10:00,42.09,42.09,42.02,42.05,40633.0,30.3476,30.3476,30.2971,30.3187,40633.0
2016-08-04 13:20:00,42.05,42.07,42.04,42.07,187131.0,30.3187,30.3331,30.3115,30.3331,187131.0
2016-08-04 13:30:00,42.06,42.07,42.04,42.05,27357.0,30.3259,30.3331,30.3115,30.3187,27357.0
2016-08-04 13:40:00,42.05,42.07,42.04,42.04,49627.0,30.3187,30.3331,30.3115,30.3115,49627.0
2016-08-04 13:50:00,42.05,42.06,42.03,42.06,30208.0,30.3187,30.3259,30.3043,30.3259,30208.0
2016-08-04 14:00:00,42.06,42.09,42.05,42.07,31452.0,30.3259,30.3476,30.3187,30.3331,31452.0
2016-08-04 14:10:00,42.08,42.08,42.03,42.05,48137.0,30.3403,30.3403,30.3043,30.3187,48137.0
2016-08-04 14:20:00,42.04,42.08,42.03,42.07,41294.0,30.3115,30.3403,30.3043,30.3331,41294.0
2016-08-04 14:30:00,42.06,42.07,42.04,42.07,50649.0,30.3259,30.3331,30.3115,30.3331,50649.0
2016-08-04 14:40:00,42.07,42.08,42.06,42.07,34861.0,30.3331,30.3403,30.3259,30.3331,34861.0
2016-08-04 14:50:00,42.06,42.11,42.06,42.1,48523.0,30.3259,30.362,30.3259,30.3548,48523.0
2016-08-04 15:00:00,42.1,42.12,42.07,42.12,57899.0,30.3548,30.3692,30.3331,30.3692,57899.0
2016-08-04 15:10:00,42.11,42.12,42.09,42.09,46389.0,30.362,30.3692,30.3476,30.3476,46389.0
2016-08-04 15:20:00,42.09,42.1,42.05,42.07,92069.0,30.3476,30.3548,30.3187,30.3331,92069.0
2016-08-04 15:30:00,42.07,42.07,42.04,42.05,95173.0,30.3331,30.3331,30.3115,30.3187,95173.0
2016-08-04 15:40:00,42.05,42.08,42.02,42.08,211636.0,30.3187,30.3403,30.2971,30.3403,211636.0
2016-08-04 15:50:00,42.08,42.08,42.02,42.04,347853.0,30.3403,30.3403,30.2971,30.3115,347853.0
2016-08-05 09:30:00,42.63,42.63,42.37,42.6,309659.0,30.7369,30.7369,30.5494,30.7153,309659.0
2016-08-05 09:40:00,42.6,42.64,42.55,42.6,143163.0,30.7153,30.7441,30.6792,30.7153,143163.0
2016-08-05 09:50:00,42.59,42.73,42.57,42.71,126563.0,30.7081,30.809,30.6936,30.7946,126563.0
2016-08-05 10:00:00,42.73,42.75,42.68,42.73,109436.0,30.809,30.8234,30.773,30.809,109436.0
2016-08-05 10:10:00,42.73,42.78,42.71,42.74,120956.0,30.809,30.8451,30.7946,30.8162,120956.0
2016-08-05 10:20:00,42.75,42.76,42.71,42.75,124022.0,30.8234,30.8306,30.7946,30.8234,124022.0
2016-08-05 10:30:00,42.75,42.77,42.7,42.75,121105.0,30.8234,30.8378,30.7874,30.8234,121105.0
2016-08-05 10:40:00,42.75,42.8,42.74,42.78,96954.0,30.8234,30.8595,30.8162,30.8451,96954.0
2016-08-05 10:50:00,42.79,42.83,42.78,42.81,83187.0,30.8523,30.8811,30.8451,30.8667,83187.0
2016-08-05 11:00:00,42.81,42.9,42.81,42.86,104061.0,30.8667,30.9316,30.8667,30.9027,104061.0
2016-08-05 11:10:00,42.86,42.86,42.78,42.79,86872.0,30.9027,30.9027,30.8451,30.8523,86872.0
2016-08-05 11:20:00,42.79,42.84,42.78,42.79,116222.0,30.8523,30.8883,30.8451,30.8523,116222.0
2016-08-05 11:30:00,42.79,42.85,42.79,42.83,196789.0,30.8523,30.8955,30.8523,30.8811,196789.0
2016-08-05 11:40:00,42.83,42.86,42.82,42.84,68456.0,30.8811,30.9027,30.8739,30.8883,68456.0
2016-08-05 11:50:00,42.84,42.87,42.81,42.81,49385.0,30.8883,30.9099,30.8667,30.8667,49385.0
2016-08-05 12:00:00,42.81,42.86,42.8,42.86,85084.0,30.8667,30.9027,30.8595,30.9027,85084.0
2016-08-05 12:10:00,42.86,42.88,42.85,42.87,67358.0,30.9027,30.9172,30.8955,30.9099,67358.0
2016-08-05 12:20:00,42.87,42.9,42.84,42.9,89687.0,30.9099,30.9316,30.8883,30.9316,89687.0
2016-08-05 12:30:00,42.89,42.9,42.85,42.9,49738.0,30.9244,30.9316,30.8955,30.9316,49738.0
2016-08-05 12:40:00,42.9,42.91,42.86,42.87,47504.0,30.9316,30.9388,30.9027,30.9099,47504.0
2016-08-05 12:50:00,42.88,42.9,42.87,42.89,46077.0,30.9172,30.9316,30.9099,30.9244,46077.0
2016-08-05 13:00:00,42.89,42.92,42.88,42.91,47171.0,30.9244,30.946,30.9172,30.9388,47171.0
2016-08-05 13:10:00,42.9,42.92,42.89,42.91,46935.0,30.9316,30.946,30.9244,30.9388,46935.0
2016-08-05 13:20:00,42.91,42.91,42.86,42.89,38818.0,30.9388,30.9388,30.9027,30.9244,38818.0
2016-08-05 13:30:00,42.88,42.91,42.88,42.9,35896.0,30.9172,30.9388,30.9172,30.9316,35896.0
2016-08-05 13:40:00,42.91,42.94,42.9,42.92,62845.0,30.9388,30.9604,30.9316,30.946,62845.0
2016-08-05 13:50:00,42.92,42.94,42.89,42.91,82295.0,30.946,30.9604,30.9244,30.9388,82295.0
2016-08-05 14:00:00,42.91,42.93,42.89,42.92,66066.0,30.9388,30.9532,30.9244,30.946,66066.0
2016-08-05 14:10:00,42.92,42.92,42.86,42.88,74947.0,30.946,30.946,30.9027,30.9172,74947.0
2016-08-05 14:20:00,42.87,42.88,42.84,42.88,64743.0,30.9099,30.9172,30.8883,30.9172,64743.0
2016-08-05 14:30:00,42.87,42.9,42.84,42.87,105873.0,30.9099,30.9316,30.8883,30.9099,105873.0
2016-08-05 14:40:00,42.87,42.87,42.84,42.86,76787.0,30.9099,30.9099,30.8883,30.9027,76787.0
2016-08-05 14:50:00,42.86,42.87,42.85,42.86,56618.0,30.9027,30.9099,30.8955,30.9027,56618.0
2016-08-05 15:00:00,42.86,42.91,42.85,42.9,125135.0,30.9027,30.9388,30.8955,30.9316,125135.0
2016-08-05 15:10:00,42.89,42.93,42.89,42.92,88837.0,30.9244,30.9532,30.9244,30.946,88837.0
2016-08-05 15:20:00,42.92,42.93,42.9,42.93,109050.0,30.946,30.9532,30.9316,30.9532,109050.0
2016-08-05 15:30:00,42.92,42.93,42.9,42.91,129843.0,30.946,30.9532,30.9316,30.9388,129843.0
2016-08-05 15:40:00,42.92,42.93,42.88,42.9,269160.0,30.946,30.9532,30.9172,30.9316,269160.0
2016-08-05 15:50:00,42.9,42.96,42.89,42.95,806476.0,30.9316,30.9748,30.9244,30.9676,806476.0
2016-08-08 09:30:00,42.99,43.15,42.97,43.09,265278.0,30.9965,31.1118,30.982,31.0686,265278.0
2016-08-08 09:40:00,43.1,43.11,43.03,43.09,275350.0,31.0758,31.083,31.0253,31.0686,275350.0
2016-08-08 09:50:00,43.09,43.09,42.96,42.96,258794.0,31.0686,31.0686,30.9748,30.9748,258794.0
2016-08-08 10:00:00,42.97,43.01,42.97,42.98,126704.0,30.982,31.0109,30.982,30.9893,126704.0
2016-08-08 10:10:00,42.97,42.97,42.92,42.92,109521.0,30.982,30.982,30.946,30.946,109521.0
2016-08-08 10:20:00,42.92,42.93,42.86,42.9,96462.0,30.946,30.9532,30.9027,30.9316,96462.0
2016-08-08 10:30:00,42.9,42.98,42.88,42.91,119904.0,30.9316,30.9893,30.9172,30.9388,119904.0
2016-08-08 10:40:00,42.91,42.96,42.9,42.93,92153.0,30.9388,30.9748,30.9316,30.9532,92153.0
2016-08-08 10:50:00,42.93,42.94,42.87,42.91,82373.0,30.9532,30.9604,30.9099,30.9388,82373.0
2016-08-08 11:00:00,42.92,42.98,42.91,42.98,93524.0,30.946,30.9893,30.9388,30.9893,93524.0
2016-08-08 11:10:00,42.98,42.99,42.95,42.96,69656.0,30.9893,30.9965,30.9676,30.9748,69656.0
2016-08-08 11:20:00,42.96,43.0,42.94,42.98,79533.0,30.9748,31.0037,30.9604,30.9893,79533.0
2016-08-08 11:30:00,42.98,43.0,42.94,43.0,72905.0,30.9893,31.0037,30.9604,31.0037,72905.0
2016-08-08 11:40:00,43.0,43.0,42.93,42.94,46059.0,31.0037,31.0037,30.9532,30.9604,46059.0
2016-08-08 11:50:00,42.94,42.99,42.93,42.98,46302.0,30.9604,30.9965,30.9532,30.9893,46302.0
2016-08-08 12:00:00,42.99,43.0,42.94,42.96,62398.0,30.9965,31.0037,30.9604,30.9748,62398.0
2016-08-08 12:10:00,42.96,42.98,42.94,42.96,52989.0,30.9748,30.9893,30.9604,30.9748,52989.0
2016-08-08 12:20:00,42.96,42.99,42.96,42.99,21039.0,30.9748,30.9965,30.9748,30.9965,21039.0
2016-08-08 12:30:00,42.99,43.0,42.97,43.0,39282.0,30.9965,31.0037,30.982,31.0037,39282.0
2016-08-08 12:40:00,43.0,43.0,42.96,42.99,32991.0,31.0037,31.0037,30.9748,30.9965,32991.0
2016-08-08 12:50:00,43.0,43.0,42.97,43.0,37950.0,31.0037,31.0037,30.982,31.0037,37950.0
2016-08-08 13:00:00,43.0,43.0,42.96,42.99,48788.0,31.0037,31.0037,30.9748,30.9965,48788.0
2016-08-08 13:10:00,42.99,43.0,42.96,42.99,74533.0,30.9965,31.0037,30.9748,30.9965,74533.0
2016-08-08 13:20:00,42.99,43.0,42.97,42.99,20073.0,30.9965,31.0037,30.982,30.9965,20073.0
2016-08-08 13:30:00,42.99,43.0,42.93,42.93,101215.0,30.9965,31.0037,30.9532,30.9532,101215.0
2016-08-08 13:40:00,42.94,42.94,42.91,42.91,54381.0,30.9604,30.9604,30.9388,30.9388,54381.0
2016-08-08 13:50:00,42.91,42.96,42.9,42.94,69815.0,30.9388,30.9748,30.9316,30.9604,69815.0
2016-08-08 14:00:00,42.93,42.95,42.91,42.91,64555.0,30.9532,30.9676,30.9388,30.9388,64555.0
2016-08-08 14:10:00,42.92,42.94,42.9,42.91,50479.0,30.946,30.9604,30.9316,30.9388,50479.0
2016-08-08 14:20:00,42.91,42.92,42.88,42.89,61476.0,30.9388,30.946,30.9172,30.9244,61476.0
2016-08-08 14:30:00,42.9,42.94,42.88,42.94,52584.0,30.9316,30.9604,30.9172,30.9604,52584.0
2016-08-08 14:40:00,42.93,42.94,42.9,42.91,76358.0,30.9532,30.9604,30.9316,30.9388,76358.0
2016-08-08 14:50:00,42.91,42.93,42.9,42.91,53538.0,30.9388,30.9532,30.9316,30.9388,53538.0
2016-08-08 15:00:00,42.91,42.94,42.9,42.94,54253.0,30.9388,30.9604,30.9316,30.9604,54253.0
2016-08-08 15:10:00,42.94,42.95,42.9,42.9,75998.0,30.9604,30.9676,30.9316,30.9316,75998.0
2016-08-08 15:20:00,42.91,42.92,42.89,42.92,107583.0,30.9388,30.946,30.9244,30.946,107583.0
2016-08-08 15:30:00,42.92,42.93,42.91,42.92,89279.0,30.946,30.9532,30.9388,30.946,89279.0
2016-08-08 15:40:00,42.92,42.93,42.9,42.91,89808.0,30.946,30.9532,30.9316,30.9388,89808.0
2016-08-08 15:50:00,42.9,42.95,42.9,42.94,327737.0,30.9316,30.9676,30.9316,30.9604,327737.0
2016-08-09 09:30:00,42.94,43.04,42.93,43.0,149295.0,30.9604,31.0325,30.9532,31.0037,149295.0
2016-08-09 09:40:00,43.01,43.04,42.96,43.01,98459.0,31.0109,31.0325,30.9748,31.0109,98459.0
2016-08-09 09:50:00,43.01,43.05,43.01,43.04,55488.0,31.0109,31.0397,31.0109,31.0325,55488.0
2016-08-09 10:00:00,43.03,43.03,42.96,42.99,85108.0,31.0253,31.0253,30.9748,30.9965,85108.0
2016-08-09 10:10:00,42.99,43.04,42.97,43.02,89769.0,30.9965,31.0325,30.982,31.0181,89769.0
2016-08-09 10:20:00,43.02,43.03,42.98,42.98,58899.0,31.0181,31.0253,30.9893,30.9893,58899.0
2016-08-09 10:30:00,42.99,43.03,42.96,43.01,59867.0,30.9965,31.0253,30.9748,31.0109,59867.0
2016-08-09 10:40:00,43.01,43.02,42.97,42.98,61776.0,31.0109,31.0181,30.982,30.9893,61776.0
2016-08-09 10:50:00,42.98,43.0,42.94,42.97,56600.0,30.9893,31.0037,30.9604,30.982,56600.0
2016-08-09 11:00:00,42.97,43.02,42.96,43.02,63017.0,30.982,31.0181,30.9748,31.0181,63017.0
2016-08-09 11:10:00,43.01,43.02,42.99,43.0,55928.0,31.0109,31.0181,30.9965,31.0037,55928.0
2016-08-09 11:20:00,43.01,43.03,42.97,43.0,47324.0,31.0109,31.0253,30.982,31.0037,47324.0
2016-08-09 11:30:00,42.99,43.01,42.96,42.98,35403.0,30.9965,31.0109,30.9748,30.9893,35403.0
2016-08-09 11:40:00,42.98,42.98,42.92,42.94,37831.0,30.9893,30.9893,30.946,30.9604,37831.0
2016-08-09 11:50:00,42.94,42.94,42.91,42.91,69965.0,30.9604,30.9604,30.9388,30.9388,69965.0
2016-08-09 12:00:00,42.91,42.93,42.91,42.91,85791.0,30.9388,30.9532,30.9388,30.9388,85791.0
2016-08-09 12:10:00,42.92,42.93,42.9,42.92,72533.0,30.946,30.9532,30.9316,30.946,72533.0
2016-08-09 12:20:00,42.91,42.92,42.84,42.84,57205.0,30.9388,30.946,30.8883,30.8883,57205.0
2016-08-09 12:30:00,42.84,42.87,42.84,42.85,48259.0,30.8883,30.9099,30.8883,30.8955,48259.0
2016-08-09 12:40:00,42.85,42.86,42.83,42.84,58162.0,30.8955,30.9027,30.8811,30.8883,58162.0
2016-08-09 12:50:00,42.84,42.86,42.83,42.84,48109.0,30.8883,30.9027,30.8811,30.8883,48109.0
2016-08-09 13:00:00,42.84,42.87,42.83,42.85,56788.0,30.8883,30.9099,30.8811,30.8955,56788.0
2016-08-09 13:10:00,42.85,42.86,42.83,42.83,43682.0,30.8955,30.9027,30.8811,30.8811,43682.0
2016-08-09 13:20:00,42.84,42.85,42.81,42.82,38579.0,30.8883,30.8955,30.8667,30.8739,38579.0
2016-08-09 13:30:00,42.82,42.83,42.81,42.81,63602.0,30.8739,30.8811,30.8667,30.8667,63602.0
2016-08-09 13:40:00,42.81,42.82,42.79,42.79,76840.0,30.8667,30.8739,30.8523,30.8523,76840.0
2016-08-09 13:50:00,42.79,42.81,42.77,42.8,61940.0,30.8523,30.8667,30.8378,30.8595,61940.0
2016-08-09 14:00:00,42.8,42.81,42.76,42.76,73509.0,30.8595,30.8667,30.8306,30.8306,73509.0
2016-08-09 14:10:00,42.76,42.76,42.74,42.74,117233.0,30.8306,30.8306,30.8162,30.8162,117233.0
2016-08-09 14:20:00,42.75,42.76,42.73,42.74,76192.0,30.8234,30.8306,30.809,30.8162,76192.0
2016-08-09 14:30:00,42.75,42.77,42.73,42.75,70878.0,30.8234,30.8378,30.809,30.8234,70878.0
2016-08-09 14:40:00,42.75,42.76,42.74,42.75,46889.0,30.8234,30.8306,30.8162,30.8234,46889.0
2016-08-09 14:50:00,42.75,42.81,42.74,42.8,67605.0,30.8234,30.8667,30.8162,30.8595,67605.0
2016-08-09 15:00:00,42.81,42.83,42.79,42.83,73701.0,30.8667,30.8811,30.8523,30.8811,73701.0
2016-08-09 15:10:00,42.82,42.85,42.81,42.82,67029.0,30.8739,30.8955,30.8667,30.8739,67029.0
2016-08-09 15:20:00,42.83,42.86,42.82,42.84,128858.0,30.8811,30.9027,30.8739,30.8883,128858.0
2016-08-09 15:30:00,42.84,42.85,42.8,42.83,122811.0,30.8883,30.8955,30.8595,30.8811,122811.0
2016-08-09 15:40:00,42.83,42.87,42.81,42.84,196969.0,30.8811,30.9099,30.8667,30.8883,196969.0
2016-08-09 15:50:00,42.84,42.85,42.8,42.82,394498.0,30.8883,30.8955,30.8595,30.8739,394498.0
2016-08-10 09:30:00,42.94,42.99,42.74,42.8,160728.0,30.9604,30.9965,30.8162,30.8595,160728.0
2016-08-10 09:40:00,42.8,42.82,42.74,42.77,141807.0,30.8595,30.8739,30.8162,30.8378,141807.0
2016-08-10 09:50:00,42.77,42.81,42.7,42.7,86733.0,30.8378,30.8667,30.7874,30.7874,86733.0
2016-08-10 10:00:00,42.71,42.76,42.67,42.74,91757.0,30.7946,30.8306,30.7657,30.8162,91757.0
2016-08-10 10:10:00,42.73,42.77,42.7,42.72,60405.0,30.809,30.8378,30.7874,30.8018,60405.0
2016-08-10 10:20:00,42.72,42.77,42.71,42.72,39742.0,30.8018,30.8378,30.7946,30.8018,39742.0
2016-08-10 10:30:00,42.72,42.75,42.67,42.68,83848.0,30.8018,30.8234,30.7657,30.773,83848.0
2016-08-10 10:40:00,42.68,42.71,42.65,42.67,69592.0,30.773,30.7946,30.7513,30.7657,69592.0
2016-08-10 10:50:00,42.68,42.68,42.63,42.65,40246.0,30.773,30.773,30.7369,30.7513,40246.0
2016-08-10 11:00:00,42.65,42.68,42.63,42.65,61226.0,30.7513,30.773,30.7369,30.7513,61226.0
2016-08-10 11:10:00,42.65,42.65,42.56,42.59,90348.0,30.7513,30.7513,30.6864,30.7081,90348.0
2016-08-10 11:20:00,42.58,42.59,42.55,42.57,64000.0,30.7009,30.7081,30.6792,30.6936,64000.0
2016-08-10 11:30:00,42.57,42.57,42.53,42.54,82634.0,30.6936,30.6936,30.6648,30.672,82634.0
2016-08-10 11:40:00,42.54,42.56,42.5,42.54,136953.0,30.672,30.6864,30.6432,30.672,136953.0
2016-08-10 11:50:00,42.54,42.58,42.53,42.55,86068.0,30.672,30.7009,30.6648,30.6792,86068.0
2016-08-10 12:00:00,42.55,42.62,42.52,42.6,113315.0,30.6792,30.7297,30.6576,30.7153,113315.0
2016-08-10 12:10:00,42.6,42.62,42.58,42.61,47566.0,30.7153,30.7297,30.7009,30.7225,47566.0
2016-08-10 12:20:00,42.61,42.64,42.6,42.61,60778.0,30.7225,30.7441,30.7153,30.7225,60778.0
2016-08-10 12:30:00,42.6,42.61,42.58,42.61,35177.0,30.7153,30.7225,30.7009,30.7225,35177.0
2016-08-10 12:40:00,42.61,42.62,42.58,42.61,23408.0,30.7225,30.7297,30.7009,30.7225,23408.0
2016-08-10 12:50:00,42.61,42.62,42.59,42.6,31851.0,30.7225,30.7297,30.7081,30.7153,31851.0
2016-08-10 13:00:00,42.6,42.61,42.58,42.58,25907.0,30.7153,30.7225,30.7009,30.7009,25907.0
2016-08-10 13:10:00,42.59,42.59,42.52,42.52,56420.0,30.7081,30.7081,30.6576,30.6576,56420.0
2016-08-10 13:20:00,42.52,42.55,42.51,42.52,40411.0,30.6576,30.6792,30.6504,30.6576,40411.0
2016-08-10 13:30:00,42.52,42.53,42.49,42.53,44991.0,30.6576,30.6648,30.636,30.6648,44991.0
2016-08-10 13:40:00,42.52,42.54,42.5,42.51,35402.0,30.6576,30.672,30.6432,30.6504,35402.0
2016-08-10 13:50:00,42.52,42.54,42.51,42.53,39062.0,30.6576,30.672,30.6504,30.6648,39062.0
2016-08-10 14:00:00,42.52,42.58,42.51,42.53,79805.0,30.6576,30.7009,30.6504,30.6648,79805.0
2016-08-10 14:10:00,42.53,42.54,42.47,42.48,74662.0,30.6648,30.672,30.6215,30.6288,74662.0
2016-08-10 14:20:00,42.49,42.51,42.46,42.47,77867.0,30.636,30.6504,30.6143,30.6215,77867.0
2016-08-10 14:30:00,42.48,42.48,42.45,42.47,45858.0,30.6288,30.6288,30.6071,30.6215,45858.0
2016-08-10 14:40:00,42.47,42.48,42.45,42.48,40355.0,30.6215,30.6288,30.6071,30.6288,40355.0
2016-08-10 14:50:00,42.48,42.49,42.47,42.47,49653.0,30.6288,30.636,30.6215,30.6215,49653.0
2016-08-10 15:00:00,42.48,42.51,42.44,42.51,73603.0,30.6288,30.6504,30.5999,30.6504,73603.0
2016-08-10 15:10:00,42.51,42.54,42.49,42.53,68627.0,30.6504,30.672,30.636,30.6648,68627.0
2016-08-10 15:20:00,42.54,42.56,42.52,42.52,88061.0,30.672,30.6864,30.6576,30.6576,88061.0
2016-08-10 15:30:00,42.52,42.54,42.51,42.52,121915.0,30.6576,30.672,30.6504,30.6576,121915.0
2016-08-10 15:40:00,42.52,42.53,42.48,42.48,128343.0,30.6576,30.6648,30.6288,30.6288,128343.0
2016-08-10 15:50:00,42.48,42.51,42.46,42.51,363067.0,30.6288,30.6504,30.6143,30.6504,363067.0
2016-08-11 09:30:00,42.66,42.69,42.42,42.45,164511.0,30.7585,30.7802,30.5855,30.6071,164511.0
2016-08-11 09:40:00,42.46,42.68,42.46,42.67,136618.0,30.6143,30.773,30.6143,30.7657,136618.0
2016-08-11 09:50:00,42.66,42.67,42.59,42.61,138629.0,30.7585,30.7657,30.7081,30.7225,138629.0
2016-08-11 10:00:00,42.61,42.62,42.52,42.54,117284.0,30.7225,30.7297,30.6576,30.672,117284.0
2016-08-11 10:10:00,42.54,42.6,42.54,42.57,64650.0,30.672,30.7153,30.672,30.6936,64650.0
2016-08-11 10:20:00,42.58,42.58,42.53,42.55,64035.0,30.7009,30.7009,30.6648,30.6792,64035.0
2016-08-11 10:30:00,42.56,42.62,42.55,42.61,48429.0,30.6864,30.7297,30.6792,30.7225,48429.0
2016-08-11 10:40:00,42.61,42.65,42.59,42.64,50228.0,30.7225,30.7513,30.7081,30.7441,50228.0
2016-08-11 10:50:00,42.64,42.67,42.62,42.64,43355.0,30.7441,30.7657,30.7297,30.7441,43355.0
2016-08-11 11:00:00,42.64,42.67,42.61,42.66,257442.0,30.7441,30.7657,30.7225,30.7585,257442.0
2016-08-11 11:10:00,42.66,42.71,42.65,42.7,42290.0,30.7585,30.7946,30.7513,30.7874,42290.0
2016-08-11 11:20:00,42.69,42.77,42.69,42.76,46176.0,30.7802,30.8378,30.7802,30.8306,46176.0
2016-08-11 11:30:00,42.75,42.8,42.73,42.77,44913.0,30.8234,30.8595,30.809,30.8378,44913.0
2016-08-11 11:40:00,42.77,42.78,42.74,42.76,48362.0,30.8378,30.8451,30.8162,30.8306,48362.0
2016-08-11 11:50:00,42.75,42.79,42.75,42.77,30538.0,30.8234,30.8523,30.8234,30.8378,30538.0
2016-08-11 12:00:00,42.76,42.82,42.75,42.82,340865.0,30.8306,30.8739,30.8234,30.8739,340865.0
2016-08-11 12:10:00,42.82,42.84,42.8,42.82,99031.0,30.8739,30.8883,30.8595,30.8739,99031.0
2016-08-11 12:20:00,42.82,42.85,42.8,42.83,75848.0,30.8739,30.8955,30.8595,30.8811,75848.0
2016-08-11 12:30:00,42.82,42.84,42.78,42.81,92628.0,30.8739,30.8883,30.8451,30.8667,92628.0
2016-08-11 12:40:00,42.81,42.85,42.8,42.81,226090.0,30.8667,30.8955,30.8595,30.8667,226090.0
2016-08-11 12:50:00,42.82,42.82,42.79,42.8,100199.0,30.8739,30.8739,30.8523,30.8595,100199.0
2016-08-11 13:00:00,42.81,42.86,42.8,42.86,38180.0,30.8667,30.9027,30.8595,30.9027,38180.0
2016-08-11 13:10:00,42.86,42.87,42.84,42.84,53398.0,30.9027,30.9099,30.8883,30.8883,53398.0
2016-08-11 13:20:00,42.84,42.85,42.81,42.82,64597.0,30.8883,30.8955,30.8667,30.8739,64597.0
2016-08-11 13:30:00,42.82,42.83,42.8,42.82,66267.0,30.8739,30.8811,30.8595,30.8739,66267.0
2016-08-11 13:40:00,42.81,42.82,42.79,42.81,68533.0,30.8667,30.8739,30.8523,30.8667,68533.0
2016-08-11 13:50:00,42.81,42.82,42.8,42.82,71191.0,30.8667,30.8739,30.8595,30.8739,71191.0
2016-08-11 14:00:00,42.82,42.86,42.81,42.85,64253.0,30.8739,30.9027,30.8667,30.8955,64253.0
2016-08-11 14:10:00,42.84,42.91,42.84,42.87,167513.0,30.8883,30.9388,30.8883,30.9099,167513.0
2016-08-11 14:20:00,42.88,42.91,42.87,42.9,45361.0,30.9172,30.9388,30.9099,30.9316,45361.0
2016-08-11 14:30:00,42.9,42.9,42.84,42.87,149472.0,30.9316,30.9316,30.8883,30.9099,149472.0
2016-08-11 14:40:00,42.87,42.9,42.86,42.9,60123.0,30.9099,30.9316,30.9027,30.9316,60123.0
2016-08-11 14:50:00,42.9,42.92,42.87,42.89,179914.0,30.9316,30.946,30.9099,30.9244,179914.0
2016-08-11 15:00:00,42.88,42.89,42.86,42.87,226598.0,30.9172,30.9244,30.9027,30.9099,226598.0
2016-08-11 15:10:00,42.87,42.89,42.85,42.88,169456.0,30.9099,30.9244,30.8955,30.9172,169456.0
2016-08-11 15:20:00,42.89,42.89,42.85,42.87,274447.0,30.9244,30.9244,30.8955,30.9099,274447.0
2016-08-11 15:30:00,42.87,42.9,42.86,42.89,112772.0,30.9099,30.9316,30.9027,30.9244,112772.0
2016-08-11 15:40:00,42.88,42.9,42.85,42.85,397997.0,30.9172,30.9316,30.8955,30.8955,397997.0
2016-08-11 15:50:00,42.85,42.86,42.8,42.8,601568.0,30.8955,30.9027,30.8595,30.8595,601568.0
2016-08-12 09:30:00,42.48,42.55,42.39,42.48,223070.0,30.6288,30.6792,30.5639,30.6288,223070.0
2016-08-12 09:40:00,42.47,42.57,42.44,42.56,135720.0,30.6215,30.6936,30.5999,30.6864,135720.0
2016-08-12 09:50:00,42.56,42.6,42.56,42.58,106503.0,30.6864,30.7153,30.6864,30.7009,106503.0
2016-08-12 10:00:00,42.58,42.66,42.57,42.64,76492.0,30.7009,30.7585,30.6936,30.7441,76492.0
2016-08-12 10:10:00,42.65,42.73,42.64,42.7,194628.0,30.7513,30.809,30.7441,30.7874,194628.0
2016-08-12 10:20:00,42.7,42.76,42.69,42.7,173237.0,30.7874,30.8306,30.7802,30.7874,173237.0
2016-08-12 10:30:00,42.7,42.7,42.66,42.68,134499.0,30.7874,30.7874,30.7585,30.773,134499.0
2016-08-12 10:40:00,42.67,42.71,42.66,42.69,130085.0,30.7657,30.7946,30.7585,30.7802,130085.0
2016-08-12 10:50:00,42.69,42.73,42.68,42.69,174292.0,30.7802,30.809,30.773,30.7802,174292.0
2016-08-12 11:00:00,42.7,42.71,42.68,42.69,95891.0,30.7874,30.7946,30.773,30.7802,95891.0
2016-08-12 11:10:00,42.7,42.7,42.65,42.66,71196.0,30.7874,30.7874,30.7513,30.7585,71196.0
2016-08-12 11:20:00,42.66,42.74,42.65,42.74,115684.0,30.7585,30.8162,30.7513,30.8162,115684.0
2016-08-12 11:30:00,42.74,42.75,42.69,42.7,48066.0,30.8162,30.8234,30.7802,30.7874,48066.0
2016-08-12 11:40:00,42.7,42.71,42.66,42.69,68519.0,30.7874,30.7946,30.7585,30.7802,68519.0
2016-08-12 11:50:00,42.68,42.7,42.64,42.7,88154.0,30.773,30.7874,30.7441,30.7874,88154.0
2016-08-12 12:00:00,42.7,42.71,42.64,42.66,102236.0,30.7874,30.7946,30.7441,30.7585,102236.0
2016-08-12 12:10:00,42.66,42.67,42.64,42.66,47727.0,30.7585,30.7657,30.7441,30.7585,47727.0
2016-08-12 12:20:00,42.66,42.69,42.65,42.67,52728.0,30.7585,30.7802,30.7513,30.7657,52728.0
2016-08-12 12:30:00,42.66,42.68,42.65,42.65,26500.0,30.7585,30.773,30.7513,30.7513,26500.0
2016-08-12 12:40:00,42.66,42.67,42.64,42.66,65522.0,30.7585,30.7657,30.7441,30.7585,65522.0
2016-08-12 12:50:00,42.66,42.68,42.64,42.68,82708.0,30.7585,30.773,30.7441,30.773,82708.0
2016-08-12 13:00:00,42.68,42.68,42.61,42.64,69813.0,30.773,30.773,30.7225,30.7441,69813.0
2016-08-12 13:10:00,42.64,42.67,42.63,42.65,44726.0,30.7441,30.7657,30.7369,30.7513,44726.0
2016-08-12 13:20:00,42.64,42.68,42.64,42.68,42477.0,30.7441,30.773,30.7441,30.773,42477.0
2016-08-12 13:30:00,42.67,42.68,42.64,42.65,54546.0,30.7657,30.773,30.7441,30.7513,54546.0
2016-08-12 13:40:00,42.65,42.67,42.63,42.64,71048.0,30.7513,30.7657,30.7369,30.7441,71048.0
2016-08-12 13:50:00,42.64,42.67,42.61,42.64,69971.0,30.7441,30.7657,30.7225,30.7441,69971.0
2016-08-12 14:00:00,42.64,42.68,42.63,42.66,71741.0,30.7441,30.773,30.7369,30.7585,71741.0
2016-08-12 14:10:00,42.66,42.68,42.65,42.68,51777.0,30.7585,30.773,30.7513,30.773,51777.0
2016-08-12 14:20:00,42.68,42.7,42.66,42.7,86053.0,30.773,30.7874,30.7585,30.7874,86053.0
2016-08-12 14:30:00,42.7,42.7,42.68,42.68,40770.0,30.7874,30.7874,30.773,30.773,40770.0
2016-08-12 14:40:00,42.69,42.72,42.68,42.72,59251.0,30.7802,30.8018,30.773,30.8018,59251.0
2016-08-12 14:50:00,42.72,42.72,42.68,42.7,62876.0,30.8018,30.8018,30.773,30.7874,62876.0
2016-08-12 15:00:00,42.7,42.71,42.69,42.71,39582.0,30.7874,30.7946,30.7802,30.7946,39582.0
2016-08-12 15:10:00,42.71,42.71,42.69,42.71,47762.0,30.7946,30.7946,30.7802,30.7946,47762.0
2016-08-12 15:20:00,42.7,42.72,42.69,42.72,67321.0,30.7874,30.8018,30.7802,30.8018,67321.0
2016-08-12 15:30:00,42.72,42.77,42.71,42.75,127506.0,30.8018,30.8378,30.7946,30.8234,127506.0
2016-08-12 15:40:00,42.74,42.77,42.72,42.72,177433.0,30.8162,30.8378,30.8018,30.8018,177433.0
2016-08-12 15:50:00,42.72,42.75,42.7,42.72,254540.0,30.8018,30.8234,30.7874,30.8018,254540.0
2016-08-15 09:30:00,42.77,42.95,42.77,42.9,228416.0,30.8378,30.9676,30.8378,30.9316,228416.0
2016-08-15 09:40:00,42.91,42.97,42.91,42.96,115586.0,30.9388,30.982,30.9388,30.9748,115586.0
2016-08-15 09:50:00,42.96,42.98,42.86,42.88,103487.0,30.9748,30.9893,30.9027,30.9172,103487.0
2016-08-15 10:00:00,42.88,42.93,42.87,42.91,116038.0,30.9172,30.9532,30.9099,30.9388,116038.0
2016-08-15 10:10:00,42.9,42.91,42.88,42.9,57558.0,30.9316,30.9388,30.9172,30.9316,57558.0
2016-08-15 10:20:00,42.89,42.92,42.88,42.88,73260.0,30.9244,30.946,30.9172,30.9172,73260.0
2016-08-15 10:30:00,42.89,42.94,42.88,42.91,81745.0,30.9244,30.9604,30.9172,30.9388,81745.0
2016-08-15 10:40:00,42.91,42.91,42.86,42.89,52501.0,30.9388,30.9388,30.9027,30.9244,52501.0
2016-08-15 10:50:00,42.89,42.94,42.88,42.93,88170.0,30.9244,30.9604,30.9172,30.9532,88170.0
2016-08-15 11:00:00,42.94,42.94,42.89,42.92,73196.0,30.9604,30.9604,30.9244,30.946,73196.0
2016-08-15 11:10:00,42.93,42.94,42.88,42.89,135376.0,30.9532,30.9604,30.9172,30.9244,135376.0
2016-08-15 11:20:00,42.9,42.92,42.89,42.89,94554.0,30.9316,30.946,30.9244,30.9244,94554.0
2016-08-15 11:30:00,42.9,42.92,42.86,42.91,111329.0,30.9316,30.946,30.9027,30.9388,111329.0
2016-08-15 11:40:00,42.91,42.93,42.91,42.93,53706.0,30.9388,30.9532,30.9388,30.9532,53706.0
2016-08-15 11:50:00,42.92,42.93,42.89,42.89,71148.0,30.946,30.9532,30.9244,30.9244,71148.0
2016-08-15 12:00:00,42.89,42.93,42.89,42.92,64725.0,30.9244,30.9532,30.9244,30.946,64725.0
2016-08-15 12:10:00,42.92,42.93,42.91,42.93,48590.0,30.946,30.9532,30.9388,30.9532,48590.0
2016-08-15 12:20:00,42.92,42.97,42.92,42.93,114691.0,30.946,30.982,30.946,30.9532,114691.0
2016-08-15 12:30:00,42.93,42.95,42.92,42.95,41932.0,30.9532,30.9676,30.946,30.9676,41932.0
2016-08-15 12:40:00,42.95,42.95,42.92,42.92,36306.0,30.9676,30.9676,30.946,30.946,36306.0
2016-08-15 12:50:00,42.93,42.94,42.91,42.92,73034.0,30.9532,30.9604,30.9388,30.946,73034.0
2016-08-15 13:00:00,42.91,42.95,42.91,42.94,52913.0,30.9388,30.9676,30.9388,30.9604,52913.0
2016-08-15 13:10:00,42.94,42.94,42.92,42.93,49853.0,30.9604,30.9604,30.946,30.9532,49853.0
2016-08-15 13:20:00,42.93,42.97,42.92,42.97,51832.0,30.9532,30.982,30.946,30.982,51832.0
2016-08-15 13:30:00,42.97,42.99,42.97,42.98,86126.0,30.982,30.9965,30.982,30.9893,86126.0
2016-08-15 13:40:00,42.97,43.0,42.97,42.98,86866.0,30.982,31.0037,30.982,30.9893,86866.0
2016-08-15 13:50:00,42.98,43.0,42.98,42.99,46889.0,30.9893,31.0037,30.9893,30.9965,46889.0
2016-08-15 14:00:00,42.99,43.04,42.99,43.04,70544.0,30.9965,31.0325,30.9965,31.0325,70544.0
2016-08-15 14:10:00,43.04,43.04,43.02,43.02,113209.0,31.0325,31.0325,31.0181,31.0181,113209.0
2016-08-15 14:20:00,43.02,43.04,43.02,43.02,106258.0,31.0181,31.0325,31.0181,31.0181,106258.0
2016-08-15 14:30:00,43.02,43.04,43.02,43.04,133762.0,31.0181,31.0325,31.0181,31.0325,133762.0
2016-08-15 14:40:00,43.04,43.04,43.02,43.03,105999.0,31.0325,31.0325,31.0181,31.0253,105999.0
2016-08-15 14:50:00,43.04,43.04,43.01,43.03,108697.0,31.0325,31.0325,31.0109,31.0253,108697.0
2016-08-15 15:00:00,43.03,43.04,43.02,43.04,139588.0,31.0253,31.0325,31.0181,31.0325,139588.0
2016-08-15 15:10:00,43.04,43.04,43.0,43.04,163616.0,31.0325,31.0325,31.0037,31.0325,163616.0
2016-08-15 15:20:00,43.04,43.04,43.02,43.03,96560.0,31.0325,31.0325,31.0181,31.0253,96560.0
2016-08-15 15:30:00,43.03,43.04,43.02,43.03,112263.0,31.0253,31.0325,31.0181,31.0253,112263.0
2016-08-15 15:40:00,43.03,43.04,43.01,43.02,192331.0,31.0253,31.0325,31.0109,31.0181,192331.0
2016-08-15 15:50:00,43.02,43.03,42.98,42.99,492112.0,31.0181,31.0253,30.9893,30.9965,492112.0
2016-08-16 09:30:00,42.74,42.92,42.72,42.81,196111.0,30.8162,30.946,30.8018,30.8667,196111.0
2016-08-16 09:40:00,42.8,42.8,42.72,42.74,172903.0,30.8595,30.8595,30.8018,30.8162,172903.0
2016-08-16 09:50:00,42.75,42.85,42.73,42.82,132886.0,30.8234,30.8955,30.809,30.8739,132886.0
2016-08-16 10:00:00,42.82,42.99,42.81,42.95,98847.0,30.8739,30.9965,30.8667,30.9676,98847.0
2016-08-16 10:10:00,42.95,42.98,42.89,42.91,54505.0,30.9676,30.9893,30.9244,30.9388,54505.0
2016-08-16 10:20:00,42.92,42.96,42.9,42.94,52784.0,30.946,30.9748,30.9316,30.9604,52784.0
2016-08-16 10:30:00,42.94,42.95,42.88,42.94,49806.0,30.9604,30.9676,30.9172,30.9604,49806.0
2016-08-16 10:40:00,42.93,42.95,42.91,42.93,137614.0,30.9532,30.9676,30.9388,30.9532,137614.0
2016-08-16 10:50:00,42.92,42.93,42.85,42.89,55183.0,30.946,30.9532,30.8955,30.9244,55183.0
2016-08-16 11:00:00,42.89,42.93,42.87,42.93,46657.0,30.9244,30.9532,30.9099,30.9532,46657.0
2016-08-16 11:10:00,42.93,43.0,42.92,42.99,104424.0,30.9532,31.0037,30.946,30.9965,104424.0
2016-08-16 11:20:00,42.98,43.0,42.96,42.98,59048.0,30.9893,31.0037,30.9748,30.9893,59048.0
2016-08-16 11:30:00,42.98,42.99,42.93,42.96,93393.0,30.9893,30.9965,30.9532,30.9748,93393.0
2016-08-16 11:40:00,42.95,42.97,42.91,42.94,49607.0,30.9676,30.982,30.9388,30.9604,49607.0
2016-08-16 11:50:00,42.94,42.99,42.94,42.96,79300.0,30.9604,30.9965,30.9604,30.9748,79300.0
2016-08-16 12:00:00,42.96,42.96,42.92,42.96,36564.0,30.9748,30.9748,30.946,30.9748,36564.0
2016-08-16 12:10:00,42.96,42.98,42.93,42.95,72018.0,30.9748,30.9893,30.9532,30.9676,72018.0
2016-08-16 12:20:00,42.95,43.0,42.94,42.99,163311.0,30.9676,31.0037,30.9604,30.9965,163311.0
2016-08-16 12:30:00,42.99,42.99,42.96,42.98,62034.0,30.9965,30.9965,30.9748,30.9893,62034.0
2016-08-16 12:40:00,42.98,43.02,42.98,43.0,52099.0,30.9893,31.0181,30.9893,31.0037,52099.0
2016-08-16 12:50:00,43.0,43.01,42.96,43.0,37037.0,31.0037,31.0109,30.9748,31.0037,37037.0
2016-08-16 13:00:00,43.0,43.02,42.98,43.02,42907.0,31.0037,31.0181,30.9893,31.0181,42907.0
2016-08-16 13:10:00,43.02,43.02,42.98,43.0,108308.0,31.0181,31.0181,30.9893,31.0037,108308.0
2016-08-16 13:20:00,43.0,43.0,42.93,42.98,54360.0,31.0037,31.0037,30.9532,30.9893,54360.0
2016-08-16 13:30:00,42.97,42.97,42.93,42.96,35001.0,30.982,30.982,30.9532,30.9748,35001.0
2016-08-16 13:40:00,42.96,42.99,42.94,42.97,64457.0,30.9748,30.9965,30.9604,30.982,64457.0
2016-08-16 13:50:00,42.97,43.03,42.97,43.0,58705.0,30.982,31.0253,30.982,31.0037,58705.0
2016-08-16 14:00:00,43.0,43.04,42.99,43.0,48616.0,31.0037,31.0325,30.9965,31.0037,48616.0
2016-08-16 14:10:00,43.0,43.01,42.97,42.99,41993.0,31.0037,31.0109,30.982,30.9965,41993.0
2016-08-16 14:20:00,42.99,43.04,42.98,43.03,104553.0,30.9965,31.0325,30.9893,31.0253,104553.0
2016-08-16 14:30:00,43.02,43.05,43.01,43.04,180614.0,31.0181,31.0397,31.0109,31.0325,180614.0
2016-08-16 14:40:00,43.03,43.08,43.03,43.07,92645.0,31.0253,31.0614,31.0253,31.0541,92645.0
2016-08-16 14:50:00,43.07,43.1,43.05,43.08,57731.0,31.0541,31.0758,31.0397,31.0614,57731.0
2016-08-16 15:00:00,43.08,43.11,43.07,43.09,105919.0,31.0614,31.083,31.0541,31.0686,105919.0
2016-08-16 15:10:00,43.09,43.09,43.04,43.06,129667.0,31.0686,31.0686,31.0325,31.0469,129667.0
2016-08-16 15:20:00,43.07,43.1,43.06,43.07,107097.0,31.0541,31.0758,31.0469,31.0541,107097.0
2016-08-16 15:30:00,43.07,43.1,43.06,43.1,206876.0,31.0541,31.0758,31.0469,31.0758,206876.0
2016-08-16 15:40:00,43.09,43.13,43.09,43.12,332148.0,31.0686,31.0974,31.0686,31.0902,332148.0
2016-08-16 15:50:00,43.12,43.13,43.02,43.03,456929.0,31.0902,31.0974,31.0181,31.0253,456929.0
2016-08-17 09:30:00,43.08,43.14,43.02,43.09,164999.0,31.0614,31.1046,31.0181,31.0686,164999.0
2016-08-17 09:40:00,43.09,43.15,43.06,43.15,105839.0,31.0686,31.1118,31.0469,31.1118,105839.0
2016-08-17 09:50:00,43.15,43.16,43.09,43.09,95242.0,31.1118,31.119,31.0686,31.0686,95242.0
2016-08-17 10:00:00,43.09,43.12,43.04,43.12,135310.0,31.0686,31.0902,31.0325,31.0902,135310.0
2016-08-17 10:10:00,43.11,43.17,43.1,43.16,157965.0,31.083,31.1263,31.0758,31.119,157965.0
2016-08-17 10:20:00,43.15,43.17,43.1,43.1,84490.0,31.1118,31.1263,31.0758,31.0758,84490.0
2016-08-17 10:30:00,43.11,43.15,43.1,43.12,104959.0,31.083,31.1118,31.0758,31.0902,104959.0
2016-08-17 10:40:00,43.11,43.14,43.11,43.12,61319.0,31.083,31.1046,31.083,31.0902,61319.0
2016-08-17 10:50:00,43.11,43.13,43.08,43.08,103555.0,31.083,31.0974,31.0614,31.0614,103555.0
2016-08-17 11:00:00,43.08,43.22,43.07,43.22,176477.0,31.0614,31.1623,31.0541,31.1623,176477.0
2016-08-17 11:10:00,43.22,43.24,43.2,43.23,161441.0,31.1623,31.1767,31.1479,31.1695,161441.0
2016-08-17 11:20:00,43.23,43.23,43.15,43.17,133037.0,31.1695,31.1695,31.1118,31.1263,133037.0
2016-08-17 11:30:00,43.16,43.21,43.15,43.18,89745.0,31.119,31.1551,31.1118,31.1335,89745.0
2016-08-17 11:40:00,43.17,43.18,43.15,43.16,116475.0,31.1263,31.1335,31.1118,31.119,116475.0
2016-08-17 11:50:00,43.17,43.19,43.15,43.16,100387.0,31.1263,31.1407,31.1118,31.119,100387.0
2016-08-17 12:00:00,43.15,43.18,43.15,43.18,62315.0,31.1118,31.1335,31.1118,31.1335,62315.0
2016-08-17 12:10:00,43.18,43.2,43.16,43.17,104303.0,31.1335,31.1479,31.119,31.1263,104303.0
2016-08-17 12:20:00,43.17,43.23,43.16,43.22,80198.0,31.1263,31.1695,31.119,31.1623,80198.0
2016-08-17 12:30:00,43.22,43.23,43.2,43.2,57406.0,31.1623,31.1695,31.1479,31.1479,57406.0
2016-08-17 12:40:00,43.2,43.25,43.16,43.24,153222.0,31.1479,31.1839,31.119,31.1767,153222.0
2016-08-17 12:50:00,43.24,43.25,43.18,43.2,61949.0,31.1767,31.1839,31.1335,31.1479,61949.0
2016-08-17 13:00:00,43.19,43.22,43.18,43.2,84452.0,31.1407,31.1623,31.1335,31.1479,84452.0
2016-08-17 13:10:00,43.21,43.21,43.17,43.18,42570.0,31.1551,31.1551,31.1263,31.1335,42570.0
2016-08-17 13:20:00,43.17,43.19,43.14,43.19,75257.0,31.1263,31.1407,31.1046,31.1407,75257.0
2016-08-17 13:30:00,43.18,43.3,43.18,43.3,203475.0,31.1335,31.22,31.1335,31.22,203475.0
2016-08-17 13:40:00,43.3,43.38,43.3,43.31,339795.0,31.22,31.2777,31.22,31.2272,339795.0
2016-08-17 13:50:00,43.32,43.32,43.23,43.23,73334.0,31.2344,31.2344,31.1695,31.1695,73334.0
2016-08-17 14:00:00,43.24,43.32,43.16,43.21,340080.0,31.1767,31.2344,31.119,31.1551,340080.0
2016-08-17 14:10:00,43.2,43.3,43.17,43.2,252919.0,31.1479,31.22,31.1263,31.1479,252919.0
2016-08-17 14:20:00,43.21,43.25,43.17,43.22,126222.0,31.1551,31.1839,31.1263,31.1623,126222.0
2016-08-17 14:30:00,43.23,43.27,43.19,43.27,116779.0,31.1695,31.1984,31.1407,31.1984,116779.0
2016-08-17 14:40:00,43.27,43.33,43.26,43.32,112957.0,31.1984,31.2416,31.1911,31.2344,112957.0
2016-08-17 14:50:00,43.31,43.32,43.27,43.29,117288.0,31.2272,31.2344,31.1984,31.2128,117288.0
2016-08-17 15:00:00,43.29,43.3,43.21,43.22,123695.0,31.2128,31.22,31.1551,31.1623,123695.0
2016-08-17 15:10:00,43.22,43.25,43.2,43.24,150389.0,31.1623,31.1839,31.1479,31.1767,150389.0
2016-08-17 15:20:00,43.23,43.27,43.23,43.24,100751.0,31.1695,31.1984,31.1695,31.1767,100751.0
2016-08-17 15:30:00,43.25,43.25,43.22,43.23,151436.0,31.1839,31.1839,31.1623,31.1695,151436.0
2016-08-17 15:40:00,43.23,43.26,43.22,43.23,263859.0,31.1695,31.1911,31.1623,31.1695,263859.0
2016-08-17 15:50:00,43.23,43.25,43.2,43.21,595036.0,31.1695,31.1839,31.1479,31.1551,595036.0
2016-08-18 09:30:00,43.11,43.19,43.06,43.1,354271.0,31.083,31.1407,31.0469,31.0758,354271.0
2016-08-18 09:40:00,43.1,43.13,43.06,43.09,273555.0,31.0758,31.0974,31.0469,31.0686,273555.0
2016-08-18 09:50:00,43.09,43.15,43.04,43.14,95522.0,31.0686,31.1118,31.0325,31.1046,95522.0
2016-08-18 10:00:00,43.14,43.22,43.14,43.18,65896.0,31.1046,31.1623,31.1046,31.1335,65896.0
2016-08-18 10:10:00,43.18,43.24,43.17,43.19,77300.0,31.1335,31.1767,31.1263,31.1407,77300.0
2016-08-18 10:20:00,43.19,43.2,43.1,43.14,63279.0,31.1407,31.1479,31.0758,31.1046,63279.0
2016-08-18 10:30:00,43.13,43.21,43.12,43.19,73542.0,31.0974,31.1551,31.0902,31.1407,73542.0
2016-08-18 10:40:00,43.18,43.23,43.16,43.21,145965.0,31.1335,31.1695,31.119,31.1551,145965.0
2016-08-18 10:50:00,43.21,43.26,43.2,43.25,91349.0,31.1551,31.1911,31.1479,31.1839,91349.0
2016-08-18 11:00:00,43.25,43.29,43.25,43.27,57698.0,31.1839,31.2128,31.1839,31.1984,57698.0
2016-08-18 11:10:00,43.27,43.27,43.2,43.23,43603.0,31.1984,31.1984,31.1479,31.1695,43603.0
2016-08-18 11:20:00,43.22,43.25,43.2,43.25,98548.0,31.1623,31.1839,31.1479,31.1839,98548.0
2016-08-18 11:30:00,43.26,43.27,43.21,43.22,57651.0,31.1911,31.1984,31.1551,31.1623,57651.0
2016-08-18 11:40:00,43.21,43.23,43.19,43.22,104577.0,31.1551,31.1695,31.1407,31.1623,104577.0
2016-08-18 11:50:00,43.21,43.24,43.19,43.23,189362.0,31.1551,31.1767,31.1407,31.1695,189362.0
2016-08-18 12:00:00,43.23,43.23,43.15,43.16,94390.0,31.1695,31.1695,31.1118,31.119,94390.0
2016-08-18 12:10:00,43.16,43.18,43.13,43.14,88788.0,31.119,31.1335,31.0974,31.1046,88788.0
2016-08-18 12:20:00,43.14,43.15,43.11,43.11,128258.0,31.1046,31.1118,31.083,31.083,128258.0
2016-08-18 12:30:00,43.11,43.13,43.09,43.12,66813.0,31.083,31.0974,31.0686,31.0902,66813.0
2016-08-18 12:40:00,43.13,43.13,43.1,43.1,77624.0,31.0974,31.0974,31.0758,31.0758,77624.0
2016-08-18 12:50:00,43.1,43.12,43.1,43.11,32674.0,31.0758,31.0902,31.0758,31.083,32674.0
2016-08-18 13:00:00,43.1,43.14,43.1,43.13,40105.0,31.0758,31.1046,31.0758,31.0974,40105.0
2016-08-18 13:10:00,43.12,43.15,43.09,43.09,47469.0,31.0902,31.1118,31.0686,31.0686,47469.0
2016-08-18 13:20:00,43.09,43.13,43.09,43.11,59416.0,31.0686,31.0974,31.0686,31.083,59416.0
2016-08-18 13:30:00,43.11,43.14,43.11,43.14,44787.0,31.083,31.1046,31.083,31.1046,44787.0
2016-08-18 13:40:00,43.14,43.15,43.11,43.12,51983.0,31.1046,31.1118,31.083,31.0902,51983.0
2016-08-18 13:50:00,43.12,43.13,43.09,43.11,63534.0,31.0902,31.0974,31.0686,31.083,63534.0
2016-08-18 14:00:00,43.11,43.15,43.1,43.15,58353.0,31.083,31.1118,31.0758,31.1118,58353.0
2016-08-18 14:10:00,43.15,43.16,43.14,43.15,84789.0,31.1118,31.119,31.1046,31.1118,84789.0
2016-08-18 14:20:00,43.15,43.15,43.13,43.15,58841.0,31.1118,31.1118,31.0974,31.1118,58841.0
2016-08-18 14:30:00,43.15,43.15,43.11,43.13,88610.0,31.1118,31.1118,31.083,31.0974,88610.0
2016-08-18 14:40:00,43.13,43.16,43.12,43.13,68756.0,31.0974,31.119,31.0902,31.0974,68756.0
2016-08-18 14:50:00,43.12,43.13,43.09,43.12,122790.0,31.0902,31.0974,31.0686,31.0902,122790.0
2016-08-18 15:00:00,43.12,43.16,43.11,43.16,83340.0,31.0902,31.119,31.083,31.119,83340.0
2016-08-18 15:10:00,43.16,43.16,43.13,43.14,65602.0,31.119,31.119,31.0974,31.1046,65602.0
2016-08-18 15:20:00,43.14,43.15,43.12,43.12,64171.0,31.1046,31.1118,31.0902,31.0902,64171.0
2016-08-18 15:30:00,43.13,43.15,43.1,43.15,108366.0,31.0974,31.1118,31.0758,31.1118,108366.0
2016-08-18 15:40:00,43.15,43.17,43.13,43.13,141952.0,31.1118,31.1263,31.0974,31.0974,141952.0
2016-08-18 15:50:00,43.13,43.22,43.13,43.21,380315.0,31.0974,31.1623,31.0974,31.1551,380315.0
2016-08-19 09:30:00,43.16,43.18,43.06,43.11,510419.0,31.119,31.1335,31.0469,31.083,510419.0
2016-08-19 09:40:00,43.1,43.13,43.02,43.02,140743.0,31.0758,31.0974,31.0181,31.0181,140743.0
2016-08-19 09:50:00,43.02,43.06,43.01,43.03,83092.0,31.0181,31.0469,31.0109,31.0253,83092.0
2016-08-19 10:00:00,43.02,43.11,43.02,43.1,85621.0,31.0181,31.083,31.0181,31.0758,85621.0
2016-08-19 10:10:00,43.11,43.18,43.11,43.17,64731.0,31.083,31.1335,31.083,31.1263,64731.0
2016-08-19 10:20:00,43.16,43.22,43.15,43.22,59743.0,31.119,31.1623,31.1118,31.1623,59743.0
2016-08-19 10:30:00,43.21,43.27,43.2,43.2,128106.0,31.1551,31.1984,31.1479,31.1479,128106.0
2016-08-19 10:40:00,43.21,43.25,43.21,43.23,36278.0,31.1551,31.1839,31.1551,31.1695,36278.0
2016-08-19 10:50:00,43.22,43.23,43.19,43.21,47414.0,31.1623,31.1695,31.1407,31.1551,47414.0
2016-08-19 11:00:00,43.2,43.25,43.2,43.24,47720.0,31.1479,31.1839,31.1479,31.1767,47720.0
2016-08-19 11:10:00,43.24,43.28,43.23,43.25,95092.0,31.1767,31.2056,31.1695,31.1839,95092.0
2016-08-19 11:20:00,43.25,43.29,43.23,43.29,117627.0,31.1839,31.2128,31.1695,31.2128,117627.0
2016-08-19 11:30:00,43.28,43.3,43.25,43.27,68084.0,31.2056,31.22,31.1839,31.1984,68084.0
2016-08-19 11:40:00,43.27,43.29,43.25,43.29,44796.0,31.1984,31.2128,31.1839,31.2128,44796.0
2016-08-19 11:50:00,43.29,43.31,43.28,43.3,58091.0,31.2128,31.2272,31.2056,31.22,58091.0
2016-08-19 12:00:00,43.3,43.34,43.29,43.34,74747.0,31.22,31.2488,31.2128,31.2488,74747.0
2016-08-19 12:10:00,43.34,43.35,43.31,43.33,59066.0,31.2488,31.256,31.2272,31.2416,59066.0
2016-08-19 12:20:00,43.33,43.37,43.31,43.36,50827.0,31.2416,31.2705,31.2272,31.2632,50827.0
2016-08-19 12:30:00,43.36,43.36,43.33,43.35,67006.0,31.2632,31.2632,31.2416,31.256,67006.0
2016-08-19 12:40:00,43.34,43.35,43.31,43.34,55218.0,31.2488,31.256,31.2272,31.2488,55218.0
2016-08-19 12:50:00,43.33,43.34,43.27,43.29,54407.0,31.2416,31.2488,31.1984,31.2128,54407.0
2016-08-19 13:00:00,43.29,43.3,43.27,43.3,30623.0,31.2128,31.22,31.1984,31.22,30623.0
2016-08-19 13:10:00,43.29,43.31,43.27,43.28,57908.0,31.2128,31.2272,31.1984,31.2056,57908.0
2016-08-19 13:20:00,43.28,43.3,43.26,43.29,63782.0,31.2056,31.22,31.1911,31.2128,63782.0
2016-08-19 13:30:00,43.29,43.29,43.24,43.27,51199.0,31.2128,31.2128,31.1767,31.1984,51199.0
2016-08-19 13:40:00,43.28,43.33,43.27,43.33,49095.0,31.2056,31.2416,31.1984,31.2416,49095.0
2016-08-19 13:50:00,43.34,43.34,43.31,43.31,52326.0,31.2488,31.2488,31.2272,31.2272,52326.0
2016-08-19 14:00:00,43.31,43.34,43.31,43.34,51285.0,31.2272,31.2488,31.2272,31.2488,51285.0
2016-08-19 14:10:00,43.34,43.36,43.33,43.34,58722.0,31.2488,31.2632,31.2416,31.2488,58722.0
2016-08-19 14:20:00,43.33,43.35,43.31,43.35,47206.0,31.2416,31.256,31.2272,31.256,47206.0
2016-08-19 14:30:00,43.34,43.37,43.33,43.33,69974.0,31.2488,31.2705,31.2416,31.2416,69974.0
2016-08-19 14:40:00,43.33,43.37,43.32,43.34,57718.0,31.2416,31.2705,31.2344,31.2488,57718.0
2016-08-19 14:50:00,43.34,43.38,43.33,43.37,64708.0,31.2488,31.2777,31.2416,31.2705,64708.0
2016-08-19 15:00:00,43.37,43.37,43.35,43.36,58483.0,31.2705,31.2705,31.256,31.2632,58483.0
2016-08-19 15:10:00,43.36,43.38,43.35,43.37,59186.0,31.2632,31.2777,31.256,31.2705,59186.0
2016-08-19 15:20:00,43.38,43.4,43.37,43.4,57115.0,31.2777,31.2921,31.2705,31.2921,57115.0
2016-08-19 15:30:00,43.4,43.41,43.36,43.39,158363.0,31.2921,31.2993,31.2632,31.2849,158363.0
2016-08-19 15:40:00,43.39,43.4,43.34,43.36,137313.0,31.2849,31.2921,31.2488,31.2632,137313.0
2016-08-19 15:50:00,43.36,43.37,43.34,43.34,358608.0,31.2632,31.2705,31.2488,31.2488,358608.0
2016-08-22 09:30:00,43.2,43.36,43.2,43.27,156005.0,31.1479,31.2632,31.1479,31.1984,156005.0
2016-08-22 09:40:00,43.27,43.27,43.2,43.23,110749.0,31.1984,31.1984,31.1479,31.1695,110749.0
2016-08-22 09:50:00,43.23,43.24,43.19,43.21,180075.0,31.1695,31.1767,31.1407,31.1551,180075.0
2016-08-22 10:00:00,43.2,43.23,43.16,43.21,79040.0,31.1479,31.1695,31.119,31.1551,79040.0
2016-08-22 10:10:00,43.22,43.31,43.21,43.3,44199.0,31.1623,31.2272,31.1551,31.22,44199.0
2016-08-22 10:20:00,43.3,43.33,43.27,43.29,48393.0,31.22,31.2416,31.1984,31.2128,48393.0
2016-08-22 10:30:00,43.29,43.35,43.28,43.34,42136.0,31.2128,31.256,31.2056,31.2488,42136.0
2016-08-22 10:40:00,43.34,43.36,43.31,43.31,86189.0,31.2488,31.2632,31.2272,31.2272,86189.0
2016-08-22 10:50:00,43.31,43.33,43.27,43.29,66658.0,31.2272,31.2416,31.1984,31.2128,66658.0
2016-08-22 11:00:00,43.29,43.36,43.29,43.36,78345.0,31.2128,31.2632,31.2128,31.2632,78345.0
2016-08-22 11:10:00,43.36,43.39,43.31,43.32,71331.0,31.2632,31.2849,31.2272,31.2344,71331.0
2016-08-22 11:20:00,43.31,43.32,43.22,43.23,87806.0,31.2272,31.2344,31.1623,31.1695,87806.0
2016-08-22 11:30:00,43.23,43.31,43.22,43.28,81096.0,31.1695,31.2272,31.1623,31.2056,81096.0
2016-08-22 11:40:00,43.28,43.3,43.25,43.26,77761.0,31.2056,31.22,31.1839,31.1911,77761.0
2016-08-22 11:50:00,43.26,43.29,43.25,43.28,37246.0,31.1911,31.2128,31.1839,31.2056,37246.0
2016-08-22 12:00:00,43.28,43.28,43.23,43.24,36252.0,31.2056,31.2056,31.1695,31.1767,36252.0
2016-08-22 12:10:00,43.24,43.28,43.23,43.26,30681.0,31.1767,31.2056,31.1695,31.1911,30681.0
2016-08-22 12:20:00,43.27,43.39,43.26,43.35,79716.0,31.1984,31.2849,31.1911,31.256,79716.0
2016-08-22 12:30:00,43.36,43.36,43.35,43.36,32782.0,31.2632,31.2632,31.256,31.2632,32782.0
2016-08-22 12:40:00,43.36,43.36,43.3,43.34,52727.0,31.2632,31.2632,31.22,31.2488,52727.0
2016-08-22 12:50:00,43.33,43.36,43.32,43.34,37960.0,31.2416,31.2632,31.2344,31.2488,37960.0
2016-08-22 13:00:00,43.33,43.35,43.32,43.33,42887.0,31.2416,31.256,31.2344,31.2416,42887.0
2016-08-22 13:10:00,43.34,43.36,43.33,43.34,33388.0,31.2488,31.2632,31.2416,31.2488,33388.0
2016-08-22 13:20:00,43.34,43.35,43.25,43.28,67262.0,31.2488,31.256,31.1839,31.2056,67262.0
2016-08-22 13:30:00,43.28,43.29,43.25,43.26,56046.0,31.2056,31.2128,31.1839,31.1911,56046.0
2016-08-22 13:40:00,43.27,43.33,43.26,43.32,37411.0,31.1984,31.2416,31.1911,31.2344,37411.0
2016-08-22 13:50:00,43.32,43.32,43.28,43.29,46210.0,31.2344,31.2344,31.2056,31.2128,46210.0
2016-08-22 14:00:00,43.29,43.36,43.28,43.36,60618.0,31.2128,31.2632,31.2056,31.2632,60618.0
2016-08-22 14:10:00,43.36,43.38,43.34,43.37,165476.0,31.2632,31.2777,31.2488,31.2705,165476.0
2016-08-22 14:20:00,43.37,43.39,43.34,43.34,55982.0,31.2705,31.2849,31.2488,31.2488,55982.0
2016-08-22 14:30:00,43.34,43.39,43.33,43.37,67658.0,31.2488,31.2849,31.2416,31.2705,67658.0
2016-08-22 14:40:00,43.37,43.4,43.37,43.39,39810.0,31.2705,31.2921,31.2705,31.2849,39810.0
2016-08-22 14:50:00,43.38,43.4,43.36,43.38,58615.0,31.2777,31.2921,31.2632,31.2777,58615.0
2016-08-22 15:00:00,43.38,43.39,43.37,43.38,21138.0,31.2777,31.2849,31.2705,31.2777,21138.0
2016-08-22 15:10:00,43.39,43.39,43.36,43.38,48289.0,31.2849,31.2849,31.2632,31.2777,48289.0
2016-08-22 15:20:00,43.38,43.39,43.37,43.38,45180.0,31.2777,31.2849,31.2705,31.2777,45180.0
2016-08-22 15:30:00,43.37,43.39,43.35,43.36,58543.0,31.2705,31.2849,31.256,31.2632,58543.0
2016-08-22 15:40:00,43.36,43.4,43.36,43.38,89325.0,31.2632,31.2921,31.2632,31.2777,89325.0
2016-08-22 15:50:00,43.38,43.39,43.35,43.37,309180.0,31.2777,31.2849,31.256,31.2705,309180.0
2016-08-23 09:30:00,43.45,43.56,43.43,43.56,253117.0,31.3281,31.4074,31.3137,31.4074,253117.0
2016-08-23 09:40:00,43.56,43.63,43.54,43.58,117145.0,31.4074,31.4579,31.393,31.4219,117145.0
2016-08-23 09:50:00,43.58,43.66,43.57,43.58,246459.0,31.4219,31.4795,31.4147,31.4219,246459.0
2016-08-23 10:00:00,43.59,43.63,43.58,43.6,88900.0,31.4291,31.4579,31.4219,31.4363,88900.0
2016-08-23 10:10:00,43.6,43.63,43.57,43.57,135864.0,31.4363,31.4579,31.4147,31.4147,135864.0
2016-08-23 10:20:00,43.58,43.61,43.56,43.58,87291.0,31.4219,31.4435,31.4074,31.4219,87291.0
2016-08-23 10:30:00,43.58,43.59,43.51,43.54,99092.0,31.4219,31.4291,31.3714,31.393,99092.0
2016-08-23 10:40:00,43.54,43.59,43.53,43.58,96375.0,31.393,31.4291,31.3858,31.4219,96375.0
2016-08-23 10:50:00,43.57,43.58,43.56,43.57,34609.0,31.4147,31.4219,31.4074,31.4147,34609.0
2016-08-23 11:00:00,43.57,43.57,43.5,43.51,67711.0,31.4147,31.4147,31.3642,31.3714,67711.0
2016-08-23 11:10:00,43.51,43.55,43.49,43.54,84920.0,31.3714,31.4002,31.357,31.393,84920.0
2016-08-23 11:20:00,43.54,43.55,43.52,43.52,62222.0,31.393,31.4002,31.3786,31.3786,62222.0
2016-08-23 11:30:00,43.52,43.55,43.5,43.53,74720.0,31.3786,31.4002,31.3642,31.3858,74720.0
2016-08-23 11:40:00,43.52,43.55,43.49,43.53,65127.0,31.3786,31.4002,31.357,31.3858,65127.0
2016-08-23 11:50:00,43.54,43.54,43.49,43.51,49172.0,31.393,31.393,31.357,31.3714,49172.0
2016-08-23 12:00:00,43.51,43.51,43.44,43.45,59744.0,31.3714,31.3714,31.3209,31.3281,59744.0
2016-08-23 12:10:00,43.45,43.49,43.45,43.47,39638.0,31.3281,31.357,31.3281,31.3426,39638.0
2016-08-23 12:20:00,43.47,43.51,43.47,43.51,78641.0,31.3426,31.3714,31.3426,31.3714,78641.0
2016-08-23 12:30:00,43.51,43.52,43.5,43.52,59798.0,31.3714,31.3786,31.3642,31.3786,59798.0
2016-08-23 12:40:00,43.52,43.57,43.52,43.55,63703.0,31.3786,31.4147,31.3786,31.4002,63703.0
2016-08-23 12:50:00,43.55,43.55,43.5,43.54,55833.0,31.4002,31.4002,31.3642,31.393,55833.0
2016-08-23 13:00:00,43.54,43.56,43.52,43.52,81068.0,31.393,31.4074,31.3786,31.3786,81068.0
2016-08-23 13:10:00,43.52,43.56,43.52,43.54,42122.0,31.3786,31.4074,31.3786,31.393,42122.0
2016-08-23 13:20:00,43.54,43.57,43.53,43.55,60825.0,31.393,31.4147,31.3858,31.4002,60825.0
2016-08-23 13:30:00,43.55,43.57,43.52,43.55,61123.0,31.4002,31.4147,31.3786,31.4002,61123.0
2016-08-23 13:40:00,43.54,43.57,43.54,43.57,71885.0,31.393,31.4147,31.393,31.4147,71885.0
2016-08-23 13:50:00,43.57,43.57,43.55,43.57,34376.0,31.4147,31.4147,31.4002,31.4147,34376.0
2016-08-23 14:00:00,43.56,43.57,43.53,43.54,107416.0,31.4074,31.4147,31.3858,31.393,107416.0
2016-08-23 14:10:00,43.54,43.56,43.54,43.54,82928.0,31.393,31.4074,31.393,31.393,82928.0
2016-08-23 14:20:00,43.55,43.58,43.54,43.55,68325.0,31.4002,31.4219,31.393,31.4002,68325.0
2016-08-23 14:30:00,43.55,43.57,43.54,43.55,65183.0,31.4002,31.4147,31.393,31.4002,65183.0
2016-08-23 14:40:00,43.54,43.57,43.52,43.57,86795.0,31.393,31.4147,31.3786,31.4147,86795.0
2016-08-23 14:50:00,43.56,43.57,43.52,43.52,54781.0,31.4074,31.4147,31.3786,31.3786,54781.0
2016-08-23 15:00:00,43.52,43.53,43.5,43.51,59163.0,31.3786,31.3858,31.3642,31.3714,59163.0
2016-08-23 15:10:00,43.52,43.54,43.51,43.52,50555.0,31.3786,31.393,31.3714,31.3786,50555.0
2016-08-23 15:20:00,43.51,43.53,43.49,43.52,66132.0,31.3714,31.3858,31.357,31.3786,66132.0
2016-08-23 15:30:00,43.52,43.52,43.49,43.5,130513.0,31.3786,31.3786,31.357,31.3642,130513.0
2016-08-23 15:40:00,43.49,43.51,43.47,43.48,160314.0,31.357,31.3714,31.3426,31.3498,160314.0
2016-08-23 15:50:00,43.48,43.49,43.44,43.44,309516.0,31.3498,31.357,31.3209,31.3209,309516.0
2016-08-24 09:30:00,43.5,43.64,43.47,43.64,198982.0,31.3642,31.4651,31.3426,31.4651,198982.0
2016-08-24 09:40:00,43.64,43.66,43.55,43.6,128528.0,31.4651,31.4795,31.4002,31.4363,128528.0
2016-08-24 09:50:00,43.61,43.61,43.57,43.59,57220.0,31.4435,31.4435,31.4147,31.4291,57220.0
2016-08-24 10:00:00,43.6,43.62,43.58,43.6,93110.0,31.4363,31.4507,31.4219,31.4363,93110.0
2016-08-24 10:10:00,43.59,43.6,43.55,43.56,54941.0,31.4291,31.4363,31.4002,31.4074,54941.0
2016-08-24 10:20:00,43.56,43.57,43.51,43.56,52305.0,31.4074,31.4147,31.3714,31.4074,52305.0
2016-08-24 10:30:00,43.56,43.56,43.52,43.54,60162.0,31.4074,31.4074,31.3786,31.393,60162.0
2016-08-24 10:40:00,43.54,43.54,43.41,43.41,240506.0,31.393,31.393,31.2993,31.2993,240506.0
2016-08-24 10:50:00,43.41,43.44,43.4,43.44,69714.0,31.2993,31.3209,31.2921,31.3209,69714.0
2016-08-24 11:00:00,43.44,43.47,43.42,43.46,88227.0,31.3209,31.3426,31.3065,31.3353,88227.0
2016-08-24 11:10:00,43.46,43.47,43.39,43.4,153808.0,31.3353,31.3426,31.2849,31.2921,153808.0
2016-08-24 11:20:00,43.39,43.45,43.33,43.44,623843.0,31.2849,31.3281,31.2416,31.3209,623843.0
2016-08-24 11:30:00,43.43,43.46,43.42,43.43,100528.0,31.3137,31.3353,31.3065,31.3137,100528.0
2016-08-24 11:40:00,43.44,43.45,43.36,43.37,124503.0,31.3209,31.3281,31.2632,31.2705,124503.0
2016-08-24 11:50:00,43.38,43.41,43.37,43.4,75509.0,31.2777,31.2993,31.2705,31.2921,75509.0
2016-08-24 12:00:00,43.4,43.47,43.39,43.46,81552.0,31.2921,31.3426,31.2849,31.3353,81552.0
2016-08-24 12:10:00,43.46,43.46,43.41,43.43,85933.0,31.3353,31.3353,31.2993,31.3137,85933.0
2016-08-24 12:20:00,43.44,43.45,43.42,43.45,51291.0,31.3209,31.3281,31.3065,31.3281,51291.0
2016-08-24 12:30:00,43.45,43.47,43.44,43.46,52615.0,31.3281,31.3426,31.3209,31.3353,52615.0
2016-08-24 12:40:00,43.46,43.46,43.42,43.44,123901.0,31.3353,31.3353,31.3065,31.3209,123901.0
2016-08-24 12:50:00,43.45,43.45,43.42,43.42,90381.0,31.3281,31.3281,31.3065,31.3065,90381.0
2016-08-24 13:00:00,43.43,43.43,43.4,43.42,110177.0,31.3137,31.3137,31.2921,31.3065,110177.0
2016-08-24 13:10:00,43.42,43.43,43.39,43.4,130231.0,31.3065,31.3137,31.2849,31.2921,130231.0
2016-08-24 13:20:00,43.4,43.41,43.39,43.41,56432.0,31.2921,31.2993,31.2849,31.2993,56432.0
2016-08-24 13:30:00,43.4,43.41,43.32,43.33,753555.0,31.2921,31.2993,31.2344,31.2416,753555.0
2016-08-24 13:40:00,43.33,43.36,43.32,43.34,92568.0,31.2416,31.2632,31.2344,31.2488,92568.0
2016-08-24 13:50:00,43.33,43.34,43.33,43.34,39426.0,31.2416,31.2488,31.2416,31.2488,39426.0
2016-08-24 14:00:00,43.33,43.34,43.3,43.32,121803.0,31.2416,31.2488,31.22,31.2344,121803.0
2016-08-24 14:10:00,43.32,43.34,43.29,43.3,189847.0,31.2344,31.2488,31.2128,31.22,189847.0
2016-08-24 14:20:00,43.3,43.3,43.24,43.29,179238.0,31.22,31.22,31.1767,31.2128,179238.0
2016-08-24 14:30:00,43.3,43.32,43.27,43.32,162202.0,31.22,31.2344,31.1984,31.2344,162202.0
2016-08-24 14:40:00,43.32,43.33,43.28,43.28,77595.0,31.2344,31.2416,31.2056,31.2056,77595.0
2016-08-24 14:50:00,43.28,43.3,43.28,43.3,48990.0,31.2056,31.22,31.2056,31.22,48990.0
2016-08-24 15:00:00,43.3,43.32,43.26,43.27,181977.0,31.22,31.2344,31.1911,31.1984,181977.0
2016-08-24 15:10:00,43.27,43.27,43.24,43.25,157130.0,31.1984,31.1984,31.1767,31.1839,157130.0
2016-08-24 15:20:00,43.25,43.27,43.23,43.24,128135.0,31.1839,31.1984,31.1695,31.1767,128135.0
2016-08-24 15:30:00,43.24,43.25,43.19,43.19,155410.0,31.1767,31.1839,31.1407,31.1407,155410.0
2016-08-24 15:40:00,43.2,43.23,43.16,43.22,351413.0,31.1479,31.1695,31.119,31.1623,351413.0
2016-08-24 15:50:00,43.22,43.3,43.21,43.26,788876.0,31.1623,31.22,31.1551,31.1911,788876.0
2016-08-25 09:30:00,43.28,43.38,43.25,43.33,142398.0,31.2056,31.2777,31.1839,31.2416,142398.0
2016-08-25 09:40:00,43.33,43.42,43.31,43.38,219203.0,31.2416,31.3065,31.2272,31.2777,219203.0
2016-08-25 09:50:00,43.38,43.44,43.31,43.42,165881.0,31.2777,31.3209,31.2272,31.3065,165881.0
2016-08-25 10:00:00,43.43,43.49,43.41,43.46,310183.0,31.3137,31.357,31.2993,31.3353,310183.0
2016-08-25 10:10:00,43.46,43.47,43.39,43.46,233618.0,31.3353,31.3426,31.2849,31.3353,233618.0
2016-08-25 10:20:00,43.46,43.46,43.38,43.39,68925.0,31.3353,31.3353,31.2777,31.2849,68925.0
2016-08-25 10:30:00,43.39,43.43,43.3,43.32,213545.0,31.2849,31.3137,31.22,31.2344,213545.0
2016-08-25 10:40:00,43.32,43.39,43.31,43.38,115103.0,31.2344,31.2849,31.2272,31.2777,115103.0
2016-08-25 10:50:00,43.38,43.42,43.34,43.41,133101.0,31.2777,31.3065,31.2488,31.2993,133101.0
2016-08-25 11:00:00,43.41,43.47,43.4,43.46,219670.0,31.2993,31.3426,31.2921,31.3353,219670.0
2016-08-25 11:10:00,43.47,43.55,43.46,43.52,183200.0,31.3426,31.4002,31.3353,31.3786,183200.0
2016-08-25 11:20:00,43.53,43.54,43.43,43.45,323096.0,31.3858,31.393,31.3137,31.3281,323096.0
2016-08-25 11:30:00,43.45,43.48,43.43,43.44,95991.0,31.3281,31.3498,31.3137,31.3209,95991.0
2016-08-25 11:40:00,43.44,43.45,43.4,43.41,43059.0,31.3209,31.3281,31.2921,31.2993,43059.0
2016-08-25 11:50:00,43.41,43.44,43.4,43.41,72603.0,31.2993,31.3209,31.2921,31.2993,72603.0
2016-08-25 12:00:00,43.41,43.41,43.34,43.39,91587.0,31.2993,31.2993,31.2488,31.2849,91587.0
2016-08-25 12:10:00,43.38,43.39,43.34,43.35,72587.0,31.2777,31.2849,31.2488,31.256,72587.0
2016-08-25 12:20:00,43.35,43.4,43.35,43.36,105901.0,31.256,31.2921,31.256,31.2632,105901.0
2016-08-25 12:30:00,43.36,43.4,43.36,43.4,45401.0,31.2632,31.2921,31.2632,31.2921,45401.0
2016-08-25 12:40:00,43.4,43.43,43.38,43.43,152087.0,31.2921,31.3137,31.2777,31.3137,152087.0
2016-08-25 12:50:00,43.43,43.45,43.41,43.41,60002.0,31.3137,31.3281,31.2993,31.2993,60002.0
2016-08-25 13:00:00,43.41,43.44,43.41,43.41,49717.0,31.2993,31.3209,31.2993,31.2993,49717.0
2016-08-25 13:10:00,43.42,43.42,43.4,43.41,26936.0,31.3065,31.3065,31.2921,31.2993,26936.0
2016-08-25 13:20:00,43.41,43.43,43.38,43.42,65992.0,31.2993,31.3137,31.2777,31.3065,65992.0
2016-08-25 13:30:00,43.43,43.43,43.36,43.37,185575.0,31.3137,31.3137,31.2632,31.2705,185575.0
2016-08-25 13:40:00,43.37,43.4,43.33,43.36,56659.0,31.2705,31.2921,31.2416,31.2632,56659.0
2016-08-25 13:50:00,43.35,43.43,43.34,43.43,168315.0,31.256,31.3137,31.2488,31.3137,168315.0
2016-08-25 14:00:00,43.43,43.43,43.35,43.39,75207.0,31.3137,31.3137,31.256,31.2849,75207.0
2016-08-25 14:10:00,43.39,43.4,43.36,43.37,75887.0,31.2849,31.2921,31.2632,31.2705,75887.0
2016-08-25 14:20:00,43.36,43.38,43.32,43.36,77105.0,31.2632,31.2777,31.2344,31.2632,77105.0
2016-08-25 14:30:00,43.36,43.38,43.35,43.37,61420.0,31.2632,31.2777,31.256,31.2705,61420.0
2016-08-25 14:40:00,43.36,43.39,43.35,43.36,51690.0,31.2632,31.2849,31.256,31.2632,51690.0
2016-08-25 14:50:00,43.36,43.36,43.32,43.33,73178.0,31.2632,31.2632,31.2344,31.2416,73178.0
2016-08-25 15:00:00,43.33,43.37,43.32,43.35,117196.0,31.2416,31.2705,31.2344,31.256,117196.0
2016-08-25 15:10:00,43.35,43.38,43.35,43.37,68562.0,31.256,31.2777,31.256,31.2705,68562.0
2016-08-25 15:20:00,43.37,43.39,43.32,43.33,248710.0,31.2705,31.2849,31.2344,31.2416,248710.0
2016-08-25 15:30:00,43.33,43.37,43.33,43.36,170049.0,31.2416,31.2705,31.2416,31.2632,170049.0
2016-08-25 15:40:00,43.36,43.4,43.34,43.39,171489.0,31.2632,31.2921,31.2488,31.2849,171489.0
2016-08-25 15:50:00,43.39,43.41,43.35,43.41,345569.0,31.2849,31.2993,31.256,31.2993,345569.0
2016-08-26 09:30:00,43.45,43.5,43.35,43.42,243434.0,31.3281,31.3642,31.256,31.3065,243434.0
2016-08-26 09:40:00,43.42,43.43,43.37,43.4,117256.0,31.3065,31.3137,31.2705,31.2921,117256.0
2016-08-26 09:50:00,43.4,43.42,43.31,43.35,85159.0,31.2921,31.3065,31.2272,31.256,85159.0
2016-08-26 10:00:00,43.35,43.63,43.31,43.54,431944.0,31.256,31.4579,31.2272,31.393,431944.0
2016-08-26 10:10:00,43.54,43.54,43.35,43.44,494206.0,31.393,31.393,31.256,31.3209,494206.0
2016-08-26 10:20:00,43.44,43.45,43.34,43.39,303213.0,31.3209,31.3281,31.2488,31.2849,303213.0
2016-08-26 10:30:00,43.39,43.44,43.36,43.4,175895.0,31.2849,31.3209,31.2632,31.2921,175895.0
2016-08-26 10:40:00,43.4,43.43,43.29,43.31,142940.0,31.2921,31.3137,31.2128,31.2272,142940.0
2016-08-26 10:50:00,43.3,43.46,43.3,43.42,120072.0,31.22,31.3353,31.22,31.3065,120072.0
2016-08-26 11:00:00,43.42,43.47,43.41,43.41,102194.0,31.3065,31.3426,31.2993,31.2993,102194.0
2016-08-26 11:10:00,43.41,43.49,43.4,43.48,110214.0,31.2993,31.357,31.2921,31.3498,110214.0
2016-08-26 11:20:00,43.48,43.53,43.48,43.52,143718.0,31.3498,31.3858,31.3498,31.3786,143718.0
2016-08-26 11:30:00,43.52,43.52,43.46,43.48,67848.0,31.3786,31.3786,31.3353,31.3498,67848.0
2016-08-26 11:40:00,43.47,43.48,43.38,43.43,73961.0,31.3426,31.3498,31.2777,31.3137,73961.0
2016-08-26 11:50:00,43.43,43.43,43.31,43.33,94725.0,31.3137,31.3137,31.2272,31.2416,94725.0
2016-08-26 12:00:00,43.33,43.33,43.23,43.28,108460.0,31.2416,31.2416,31.1695,31.2056,108460.0
2016-08-26 12:10:00,43.28,43.31,43.22,43.31,127747.0,31.2056,31.2272,31.1623,31.2272,127747.0
2016-08-26 12:20:00,43.3,43.33,43.28,43.29,80114.0,31.22,31.2416,31.2056,31.2128,80114.0
2016-08-26 12:30:00,43.28,43.31,43.25,43.29,75214.0,31.2056,31.2272,31.1839,31.2128,75214.0
2016-08-26 12:40:00,43.28,43.34,43.28,43.34,53898.0,31.2056,31.2488,31.2056,31.2488,53898.0
2016-08-26 12:50:00,43.34,43.34,43.28,43.31,81380.0,31.2488,31.2488,31.2056,31.2272,81380.0
2016-08-26 13:00:00,43.3,43.36,43.29,43.33,59456.0,31.22,31.2632,31.2128,31.2416,59456.0
2016-08-26 13:10:00,43.33,43.34,43.27,43.28,61260.0,31.2416,31.2488,31.1984,31.2056,61260.0
2016-08-26 13:20:00,43.28,43.33,43.26,43.32,41724.0,31.2056,31.2416,31.1911,31.2344,41724.0
2016-08-26 13:30:00,43.32,43.33,43.3,43.32,59420.0,31.2344,31.2416,31.22,31.2344,59420.0
2016-08-26 13:40:00,43.32,43.32,43.25,43.27,61035.0,31.2344,31.2344,31.1839,31.1984,61035.0
2016-08-26 13:50:00,43.27,43.29,43.25,43.28,70664.0,31.1984,31.2128,31.1839,31.2056,70664.0
2016-08-26 14:00:00,43.28,43.31,43.25,43.31,75306.0,31.2056,31.2272,31.1839,31.2272,75306.0
2016-08-26 14:10:00,43.31,43.35,43.24,43.25,123686.0,31.2272,31.256,31.1767,31.1839,123686.0
2016-08-26 14:20:00,43.24,43.25,43.18,43.22,181346.0,31.1767,31.1839,31.1335,31.1623,181346.0
2016-08-26 14:30:00,43.22,43.24,43.18,43.23,96938.0,31.1623,31.1767,31.1335,31.1695,96938.0
2016-08-26 14:40:00,43.23,43.26,43.22,43.24,63013.0,31.1695,31.1911,31.1623,31.1767,63013.0
2016-08-26 14:50:00,43.24,43.29,43.21,43.28,125630.0,31.1767,31.2128,31.1551,31.2056,125630.0
2016-08-26 15:00:00,43.28,43.31,43.24,43.31,66389.0,31.2056,31.2272,31.1767,31.2272,66389.0
2016-08-26 15:10:00,43.32,43.36,43.31,43.34,194851.0,31.2344,31.2632,31.2272,31.2488,194851.0
2016-08-26 15:20:00,43.34,43.45,43.31,43.43,165506.0,31.2488,31.3281,31.2272,31.3137,165506.0
2016-08-26 15:30:00,43.44,43.49,43.4,43.41,154039.0,31.3209,31.357,31.2921,31.2993,154039.0
2016-08-26 15:40:00,43.41,43.45,43.37,43.42,297880.0,31.2993,31.3281,31.2705,31.3065,297880.0
2016-08-26 15:50:00,43.42,43.44,43.38,43.41,647080.0,31.3065,31.3209,31.2777,31.2993,647080.0
2016-08-29 09:30:00,43.51,43.72,43.51,43.72,284247.0,31.3714,31.5228,31.3714,31.5228,284247.0
2016-08-29 09:40:00,43.72,43.79,43.71,43.78,198089.0,31.5228,31.5733,31.5156,31.5661,198089.0
2016-08-29 09:50:00,43.78,43.85,43.76,43.84,165895.0,31.5661,31.6165,31.5517,31.6093,165895.0
2016-08-29 10:00:00,43.84,43.91,43.82,43.88,137684.0,31.6093,31.6598,31.5949,31.6382,137684.0
2016-08-29 10:10:00,43.88,43.95,43.87,43.95,101605.0,31.6382,31.6886,31.631,31.6886,101605.0
2016-08-29 10:20:00,43.95,43.98,43.93,43.95,139741.0,31.6886,31.7103,31.6742,31.6886,139741.0
2016-08-29 10:30:00,43.95,43.98,43.9,43.93,139308.0,31.6886,31.7103,31.6526,31.6742,139308.0
2016-08-29 10:40:00,43.93,43.94,43.88,43.91,194316.0,31.6742,31.6814,31.6382,31.6598,194316.0
2016-08-29 10:50:00,43.91,43.96,43.9,43.93,89711.0,31.6598,31.6959,31.6526,31.6742,89711.0
2016-08-29 11:00:00,43.94,44.0,43.93,44.0,92770.0,31.6814,31.7247,31.6742,31.7247,92770.0
2016-08-29 11:10:00,44.0,44.0,43.98,43.98,211267.0,31.7247,31.7247,31.7103,31.7103,211267.0
2016-08-29 11:20:00,43.99,44.05,43.98,44.05,255098.0,31.7175,31.7607,31.7103,31.7607,255098.0
2016-08-29 11:30:00,44.05,44.06,44.01,44.04,163125.0,31.7607,31.768,31.7319,31.7535,163125.0
2016-08-29 11:40:00,44.03,44.1,44.03,44.1,233107.0,31.7463,31.7968,31.7463,31.7968,233107.0
2016-08-29 11:50:00,44.1,44.11,44.09,44.09,85238.0,31.7968,31.804,31.7896,31.7896,85238.0
2016-08-29 12:00:00,44.09,44.1,44.05,44.06,134875.0,31.7896,31.7968,31.7607,31.768,134875.0
2016-08-29 12:10:00,44.05,44.07,44.01,44.04,124940.0,31.7607,31.7752,31.7319,31.7535,124940.0
2016-08-29 12:20:00,44.03,44.05,44.01,44.05,54841.0,31.7463,31.7607,31.7319,31.7607,54841.0
2016-08-29 12:30:00,44.05,44.07,44.02,44.02,65138.0,31.7607,31.7752,31.7391,31.7391,65138.0
2016-08-29 12:40:00,44.02,44.06,44.02,44.05,70166.0,31.7391,31.768,31.7391,31.7607,70166.0
2016-08-29 12:50:00,44.05,44.05,43.96,43.98,207869.0,31.7607,31.7607,31.6959,31.7103,207869.0
2016-08-29 13:00:00,43.99,43.99,43.94,43.98,113401.0,31.7175,31.7175,31.6814,31.7103,113401.0
2016-08-29 13:10:00,43.98,44.01,43.97,44.0,61635.0,31.7103,31.7319,31.7031,31.7247,61635.0
2016-08-29 13:20:00,44.0,44.01,43.95,43.99,106815.0,31.7247,31.7319,31.6886,31.7175,106815.0
2016-08-29 13:30:00,43.99,44.0,43.98,44.0,60810.0,31.7175,31.7247,31.7103,31.7247,60810.0
2016-08-29 13:40:00,44.0,44.0,43.98,43.98,69045.0,31.7247,31.7247,31.7103,31.7103,69045.0
2016-08-29 13:50:00,43.98,44.0,43.98,43.98,56365.0,31.7103,31.7247,31.7103,31.7103,56365.0
2016-08-29 14:00:00,43.98,43.99,43.93,43.95,112143.0,31.7103,31.7175,31.6742,31.6886,112143.0
2016-08-29 14:10:00,43.95,43.96,43.93,43.93,134080.0,31.6886,31.6959,31.6742,31.6742,134080.0
2016-08-29 14:20:00,43.94,43.95,43.91,43.94,67959.0,31.6814,31.6886,31.6598,31.6814,67959.0
2016-08-29 14:30:00,43.94,43.94,43.88,43.88,109506.0,31.6814,31.6814,31.6382,31.6382,109506.0
2016-08-29 14:40:00,43.89,43.92,43.88,43.91,50388.0,31.6454,31.667,31.6382,31.6598,50388.0
2016-08-29 14:50:00,43.92,43.93,43.83,43.86,146948.0,31.667,31.6742,31.6021,31.6238,146948.0
2016-08-29 15:00:00,43.85,43.86,43.83,43.85,114696.0,31.6165,31.6238,31.6021,31.6165,114696.0
2016-08-29 15:10:00,43.86,43.86,43.8,43.83,283522.0,31.6238,31.6238,31.5805,31.6021,283522.0
2016-08-29 15:20:00,43.83,43.84,43.73,43.74,533897.0,31.6021,31.6093,31.53,31.5372,533897.0
2016-08-29 15:30:00,43.74,43.8,43.72,43.8,329633.0,31.5372,31.5805,31.5228,31.5805,329633.0
2016-08-29 15:40:00,43.8,43.86,43.79,43.86,228908.0,31.5805,31.6238,31.5733,31.6238,228908.0
2016-08-29 15:50:00,43.85,43.88,43.83,43.84,664065.0,31.6165,31.6382,31.6021,31.6093,664065.0
2016-08-30 09:30:00,43.82,43.98,43.82,43.96,172956.0,31.5949,31.7103,31.5949,31.6959,172956.0
2016-08-30 09:40:00,43.96,44.03,43.91,44.01,140613.0,31.6959,31.7463,31.6598,31.7319,140613.0
2016-08-30 09:50:00,44.01,44.04,43.97,44.0,114871.0,31.7319,31.7535,31.7031,31.7247,114871.0
2016-08-30 10:00:00,43.99,44.04,43.95,43.98,179564.0,31.7175,31.7535,31.6886,31.7103,179564.0
2016-08-30 10:10:00,43.98,43.98,43.88,43.89,199874.0,31.7103,31.7103,31.6382,31.6454,199874.0
2016-08-30 10:20:00,43.89,43.93,43.87,43.93,93182.0,31.6454,31.6742,31.631,31.6742,93182.0
2016-08-30 10:30:00,43.93,43.95,43.8,43.83,130050.0,31.6742,31.6886,31.5805,31.6021,130050.0
2016-08-30 10:40:00,43.82,43.87,43.78,43.85,147477.0,31.5949,31.631,31.5661,31.6165,147477.0
2016-08-30 10:50:00,43.86,43.91,43.85,43.87,98550.0,31.6238,31.6598,31.6165,31.631,98550.0
2016-08-30 11:00:00,43.85,43.91,43.81,43.89,103852.0,31.6165,31.6598,31.5877,31.6454,103852.0
2016-08-30 11:10:00,43.89,43.94,43.88,43.94,68775.0,31.6454,31.6814,31.6382,31.6814,68775.0
2016-08-30 11:20:00,43.94,43.96,43.89,43.9,75855.0,31.6814,31.6959,31.6454,31.6526,75855.0
2016-08-30 11:30:00,43.9,43.97,43.89,43.96,139178.0,31.6526,31.7031,31.6454,31.6959,139178.0
2016-08-30 11:40:00,43.97,43.97,43.93,43.95,64585.0,31.7031,31.7031,31.6742,31.6886,64585.0
2016-08-30 11:50:00,43.95,43.98,43.93,43.97,120492.0,31.6886,31.7103,31.6742,31.7031,120492.0
2016-08-30 12:00:00,43.97,44.01,43.92,44.01,106871.0,31.7031,31.7319,31.667,31.7319,106871.0
2016-08-30 12:10:00,44.01,44.03,43.99,44.01,83623.0,31.7319,31.7463,31.7175,31.7319,83623.0
2016-08-30 12:20:00,44.01,44.03,44.0,44.0,44766.0,31.7319,31.7463,31.7247,31.7247,44766.0
2016-08-30 12:30:00,44.01,44.05,44.0,44.04,48298.0,31.7319,31.7607,31.7247,31.7535,48298.0
2016-08-30 12:40:00,44.04,44.05,44.02,44.04,52817.0,31.7535,31.7607,31.7391,31.7535,52817.0
2016-08-30 12:50:00,44.04,44.05,43.99,43.99,80479.0,31.7535,31.7607,31.7175,31.7175,80479.0
2016-08-30 13:00:00,44.0,44.05,43.98,44.05,95593.0,31.7247,31.7607,31.7103,31.7607,95593.0
2016-08-30 13:10:00,44.05,44.06,44.02,44.02,70336.0,31.7607,31.768,31.7391,31.7391,70336.0
2016-08-30 13:20:00,44.02,44.03,44.01,44.02,39441.0,31.7391,31.7463,31.7319,31.7391,39441.0
2016-08-30 13:30:00,44.02,44.04,44.01,44.03,42865.0,31.7391,31.7535,31.7319,31.7463,42865.0
2016-08-30 13:40:00,44.03,44.03,43.98,44.0,75428.0,31.7463,31.7463,31.7103,31.7247,75428.0
2016-08-30 13:50:00,44.0,44.03,43.99,43.99,72346.0,31.7247,31.7463,31.7175,31.7175,72346.0
2016-08-30 14:00:00,44.0,44.0,43.92,43.93,75343.0,31.7247,31.7247,31.667,31.6742,75343.0
2016-08-30 14:10:00,43.92,43.95,43.91,43.92,74671.0,31.667,31.6886,31.6598,31.667,74671.0
2016-08-30 14:20:00,43.92,43.96,43.91,43.96,41323.0,31.667,31.6959,31.6598,31.6959,41323.0
2016-08-30 14:30:00,43.96,44.0,43.92,43.99,140789.0,31.6959,31.7247,31.667,31.7175,140789.0
2016-08-30 14:40:00,44.0,44.02,43.99,44.02,45926.0,31.7247,31.7391,31.7175,31.7391,45926.0
2016-08-30 14:50:00,44.02,44.03,44.0,44.01,125522.0,31.7391,31.7463,31.7247,31.7319,125522.0
2016-08-30 15:00:00,44.02,44.07,44.0,44.07,124398.0,31.7391,31.7752,31.7247,31.7752,124398.0
2016-08-30 15:10:00,44.07,44.1,44.06,44.08,141522.0,31.7752,31.7968,31.768,31.7824,141522.0
2016-08-30 15:20:00,44.08,44.08,44.02,44.02,267323.0,31.7824,31.7824,31.7391,31.7391,267323.0
2016-08-30 15:30:00,44.03,44.08,44.02,44.08,149203.0,31.7463,31.7824,31.7391,31.7824,149203.0
2016-08-30 15:40:00,44.07,44.08,44.06,44.08,164634.0,31.7752,31.7824,31.768,31.7824,164634.0
2016-08-30 15:50:00,44.08,44.1,44.04,44.08,534306.0,31.7824,31.7968,31.7535,31.7824,534306.0
2016-08-31 09:30:00,44.1,44.23,44.07,44.22,310202.0,31.7968,31.8905,31.7752,31.8833,310202.0
2016-08-31 09:40:00,44.21,44.23,44.11,44.19,122997.0,31.8761,31.8905,31.804,31.8617,122997.0
2016-08-31 09:50:00,44.19,44.22,44.15,44.19,146623.0,31.8617,31.8833,31.8328,31.8617,146623.0
2016-08-31 10:00:00,44.18,44.2,44.15,44.16,126587.0,31.8545,31.8689,31.8328,31.8401,126587.0
2016-08-31 10:10:00,44.16,44.21,44.14,44.18,140041.0,31.8401,31.8761,31.8256,31.8545,140041.0
2016-08-31 10:20:00,44.17,44.18,44.13,44.18,118462.0,31.8473,31.8545,31.8184,31.8545,118462.0
2016-08-31 10:30:00,44.17,44.18,44.09,44.1,165972.0,31.8473,31.8545,31.7896,31.7968,165972.0
2016-08-31 10:40:00,44.09,44.1,44.06,44.07,113710.0,31.7896,31.7968,31.768,31.7752,113710.0
2016-08-31 10:50:00,44.07,44.08,44.01,44.01,86146.0,31.7752,31.7824,31.7319,31.7319,86146.0
2016-08-31 11:00:00,44.01,44.02,43.94,43.96,85010.0,31.7319,31.7391,31.6814,31.6959,85010.0
2016-08-31 11:10:00,43.95,43.99,43.95,43.96,54757.0,31.6886,31.7175,31.6886,31.6959,54757.0
2016-08-31 11:20:00,43.96,44.02,43.94,44.01,65803.0,31.6959,31.7391,31.6814,31.7319,65803.0
2016-08-31 11:30:00,44.02,44.02,43.92,43.94,83623.0,31.7391,31.7391,31.667,31.6814,83623.0
2016-08-31 11:40:00,43.94,43.95,43.89,43.9,133837.0,31.6814,31.6886,31.6454,31.6526,133837.0
2016-08-31 11:50:00,43.89,43.91,43.85,43.85,56409.0,31.6454,31.6598,31.6165,31.6165,56409.0
2016-08-31 12:00:00,43.85,43.85,43.79,43.83,113909.0,31.6165,31.6165,31.5733,31.6021,113909.0
2016-08-31 12:10:00,43.82,43.83,43.75,43.77,89282.0,31.5949,31.6021,31.5444,31.5589,89282.0
2016-08-31 12:20:00,43.76,43.78,43.75,43.77,109250.0,31.5517,31.5661,31.5444,31.5589,109250.0
2016-08-31 12:30:00,43.77,43.86,43.75,43.84,98171.0,31.5589,31.6238,31.5444,31.6093,98171.0
2016-08-31 12:40:00,43.85,43.85,43.79,43.84,104094.0,31.6165,31.6165,31.5733,31.6093,104094.0
2016-08-31 12:50:00,43.84,43.86,43.83,43.86,78390.0,31.6093,31.6238,31.6021,31.6238,78390.0
2016-08-31 13:00:00,43.86,43.86,43.82,43.84,58183.0,31.6238,31.6238,31.5949,31.6093,58183.0
2016-08-31 13:10:00,43.84,43.86,43.83,43.86,59476.0,31.6093,31.6238,31.6021,31.6238,59476.0
2016-08-31 13:20:00,43.85,43.92,43.85,43.91,60420.0,31.6165,31.667,31.6165,31.6598,60420.0
2016-08-31 13:30:00,43.91,43.95,43.89,43.95,74981.0,31.6598,31.6886,31.6454,31.6886,74981.0
2016-08-31 13:40:00,43.95,44.0,43.94,43.98,95512.0,31.6886,31.7247,31.6814,31.7103,95512.0
2016-08-31 13:50:00,43.97,44.0,43.96,44.0,62919.0,31.7031,31.7247,31.6959,31.7247,62919.0
2016-08-31 14:00:00,43.99,44.06,43.99,44.05,168969.0,31.7175,31.768,31.7175,31.7607,168969.0
2016-08-31 14:10:00,44.05,44.06,44.03,44.05,73625.0,31.7607,31.768,31.7463,31.7607,73625.0
2016-08-31 14:20:00,44.04,44.05,44.02,44.04,87376.0,31.7535,31.7607,31.7391,31.7535,87376.0
2016-08-31 14:30:00,44.03,44.04,43.97,44.0,94702.0,31.7463,31.7535,31.7031,31.7247,94702.0
2016-08-31 14:40:00,44.0,44.0,43.95,43.98,115735.0,31.7247,31.7247,31.6886,31.7103,115735.0
2016-08-31 14:50:00,43.98,44.03,43.97,44.0,153423.0,31.7103,31.7463,31.7031,31.7247,153423.0
2016-08-31 15:00:00,44.0,44.07,43.99,44.07,130982.0,31.7247,31.7752,31.7175,31.7752,130982.0
2016-08-31 15:10:00,44.06,44.1,44.05,44.08,177547.0,31.768,31.7968,31.7607,31.7824,177547.0
2016-08-31 15:20:00,44.07,44.11,44.04,44.11,192265.0,31.7752,31.804,31.7535,31.804,192265.0
2016-08-31 15:30:00,44.11,44.11,44.05,44.09,258134.0,31.804,31.804,31.7607,31.7896,258134.0
2016-08-31 15:40:00,44.09,44.14,44.08,44.09,233249.0,31.7896,31.8256,31.7824,31.7896,233249.0
2016-08-31 15:50:00,44.1,44.2,44.09,44.14,654156.0,31.7968,31.8689,31.7896,31.8256,654156.0
2016-09-01 09:30:00,44.25,44.26,44.11,44.22,260524.0,31.9049,31.9122,31.804,31.8833,260524.0
2016-09-01 09:40:00,44.22,44.24,44.15,44.17,114443.0,31.8833,31.8977,31.8328,31.8473,114443.0
2016-09-01 09:50:00,44.17,44.19,44.03,44.07,224159.0,31.8473,31.8617,31.7463,31.7752,224159.0
2016-09-01 10:00:00,44.07,44.1,43.94,44.07,277727.0,31.7752,31.7968,31.6814,31.7752,277727.0
2016-09-01 10:10:00,44.07,44.12,44.01,44.07,97738.0,31.7752,31.8112,31.7319,31.7752,97738.0
2016-09-01 10:20:00,44.07,44.08,43.9,43.91,186868.0,31.7752,31.7824,31.6526,31.6598,186868.0
2016-09-01 10:30:00,43.9,43.91,43.75,43.75,188263.0,31.6526,31.6598,31.5444,31.5444,188263.0
2016-09-01 10:40:00,43.75,43.8,43.74,43.77,97709.0,31.5444,31.5805,31.5372,31.5589,97709.0
2016-09-01 10:50:00,43.77,43.85,43.75,43.78,100471.0,31.5589,31.6165,31.5444,31.5661,100471.0
2016-09-01 11:00:00,43.78,43.78,43.7,43.71,108579.0,31.5661,31.5661,31.5084,31.5156,108579.0
2016-09-01 11:10:00,43.71,43.75,43.7,43.75,83075.0,31.5156,31.5444,31.5084,31.5444,83075.0
2016-09-01 11:20:00,43.75,43.84,43.74,43.84,65928.0,31.5444,31.6093,31.5372,31.6093,65928.0
2016-09-01 11:30:00,43.83,43.86,43.8,43.8,73592.0,31.6021,31.6238,31.5805,31.5805,73592.0
2016-09-01 11:40:00,43.8,43.81,43.72,43.73,84473.0,31.5805,31.5877,31.5228,31.53,84473.0
2016-09-01 11:50:00,43.72,43.76,43.66,43.76,58167.0,31.5228,31.5517,31.4795,31.5517,58167.0
2016-09-01 12:00:00,43.76,43.79,43.74,43.74,39193.0,31.5517,31.5733,31.5372,31.5372,39193.0
2016-09-01 12:10:00,43.75,43.84,43.73,43.84,63020.0,31.5444,31.6093,31.53,31.6093,63020.0
2016-09-01 12:20:00,43.84,43.95,43.83,43.95,81768.0,31.6093,31.6886,31.6021,31.6886,81768.0
2016-09-01 12:30:00,43.95,43.98,43.91,43.92,84621.0,31.6886,31.7103,31.6598,31.667,84621.0
2016-09-01 12:40:00,43.92,43.94,43.88,43.94,68605.0,31.667,31.6814,31.6382,31.6814,68605.0
2016-09-01 12:50:00,43.94,43.97,43.91,43.91,45539.0,31.6814,31.7031,31.6598,31.6598,45539.0
2016-09-01 13:00:00,43.92,43.93,43.89,43.9,96069.0,31.667,31.6742,31.6454,31.6526,96069.0
2016-09-01 13:10:00,43.91,43.95,43.9,43.94,138051.0,31.6598,31.6886,31.6526,31.6814,138051.0
2016-09-01 13:20:00,43.94,43.97,43.93,43.94,76344.0,31.6814,31.7031,31.6742,31.6814,76344.0
2016-09-01 13:30:00,43.94,43.98,43.93,43.97,59294.0,31.6814,31.7103,31.6742,31.7031,59294.0
2016-09-01 13:40:00,43.96,43.99,43.95,43.96,41693.0,31.6959,31.7175,31.6886,31.6959,41693.0
2016-09-01 13:50:00,43.96,44.0,43.93,43.94,45319.0,31.6959,31.7247,31.6742,31.6814,45319.0
2016-09-01 14:00:00,43.93,43.93,43.82,43.83,146519.0,31.6742,31.6742,31.5949,31.6021,146519.0
2016-09-01 14:10:00,43.83,43.92,43.81,43.91,72107.0,31.6021,31.667,31.5877,31.6598,72107.0
2016-09-01 14:20:00,43.91,43.95,43.88,43.94,53467.0,31.6598,31.6886,31.6382,31.6814,53467.0
2016-09-01 14:30:00,43.94,43.95,43.9,43.93,64523.0,31.6814,31.6886,31.6526,31.6742,64523.0
2016-09-01 14:40:00,43.93,44.01,43.93,43.97,107487.0,31.6742,31.7319,31.6742,31.7031,107487.0
2016-09-01 14:50:00,43.98,43.99,43.93,43.95,45645.0,31.7103,31.7175,31.6742,31.6886,45645.0
2016-09-01 15:00:00,43.96,43.98,43.9,43.93,55436.0,31.6959,31.7103,31.6526,31.6742,55436.0
2016-09-01 15:10:00,43.93,43.98,43.9,43.96,87567.0,31.6742,31.7103,31.6526,31.6959,87567.0
2016-09-01 15:20:00,43.96,44.01,43.96,43.99,84935.0,31.6959,31.7319,31.6959,31.7175,84935.0
2016-09-01 15:30:00,43.99,44.01,43.97,44.0,119576.0,31.7175,31.7319,31.7031,31.7247,119576.0
2016-09-01 15:40:00,44.0,44.02,43.97,43.97,316248.0,31.7247,31.7391,31.7031,31.7031,316248.0
2016-09-01 15:50:00,43.97,44.03,43.97,44.02,421529.0,31.7031,31.7463,31.7031,31.7391,421529.0
2016-09-02 09:30:00,44.2,44.21,43.93,43.98,302441.0,31.8689,31.8761,31.6742,31.7103,302441.0
2016-09-02 09:40:00,43.98,44.16,43.98,44.11,228224.0,31.7103,31.8401,31.7103,31.804,228224.0
2016-09-02 09:50:00,44.12,44.14,44.06,44.11,283099.0,31.8112,31.8256,31.768,31.804,283099.0
2016-09-02 10:00:00,44.11,44.22,44.1,44.21,187113.0,31.804,31.8833,31.7968,31.8761,187113.0
2016-09-02 10:10:00,44.21,44.22,44.1,44.12,115645.0,31.8761,31.8833,31.7968,31.8112,115645.0
2016-09-02 10:20:00,44.11,44.14,44.08,44.12,85139.0,31.804,31.8256,31.7824,31.8112,85139.0
2016-09-02 10:30:00,44.13,44.19,44.09,44.16,88279.0,31.8184,31.8617,31.7896,31.8401,88279.0
2016-09-02 10:40:00,44.16,44.17,44.13,44.14,45278.0,31.8401,31.8473,31.8184,31.8256,45278.0
2016-09-02 10:50:00,44.13,44.18,44.09,44.11,84906.0,31.8184,31.8545,31.7896,31.804,84906.0
2016-09-02 11:00:00,44.12,44.18,44.11,44.13,68824.0,31.8112,31.8545,31.804,31.8184,68824.0
2016-09-02 11:10:00,44.14,44.17,44.11,44.14,68882.0,31.8256,31.8473,31.804,31.8256,68882.0
2016-09-02 11:20:00,44.15,44.18,44.1,44.13,70220.0,31.8328,31.8545,31.7968,31.8184,70220.0
2016-09-02 11:30:00,44.13,44.14,44.08,44.11,71079.0,31.8184,31.8256,31.7824,31.804,71079.0
2016-09-02 11:40:00,44.11,44.17,44.1,44.12,65423.0,31.804,31.8473,31.7968,31.8112,65423.0
2016-09-02 11:50:00,44.12,44.15,44.1,44.12,73776.0,31.8112,31.8328,31.7968,31.8112,73776.0
2016-09-02 12:00:00,44.12,44.15,44.1,44.15,39946.0,31.8112,31.8328,31.7968,31.8328,39946.0
2016-09-02 12:10:00,44.15,44.15,44.03,44.03,49687.0,31.8328,31.8328,31.7463,31.7463,49687.0
2016-09-02 12:20:00,44.03,44.04,44.0,44.02,27960.0,31.7463,31.7535,31.7247,31.7391,27960.0
2016-09-02 12:30:00,44.01,44.1,44.01,44.09,102898.0,31.7319,31.7968,31.7319,31.7896,102898.0
2016-09-02 12:40:00,44.09,44.11,44.05,44.05,25346.0,31.7896,31.804,31.7607,31.7607,25346.0
2016-09-02 12:50:00,44.06,44.1,44.05,44.07,41367.0,31.768,31.7968,31.7607,31.7752,41367.0
2016-09-02 13:00:00,44.08,44.09,44.05,44.06,46781.0,31.7824,31.7896,31.7607,31.768,46781.0
2016-09-02 13:10:00,44.05,44.11,44.05,44.1,40772.0,31.7607,31.804,31.7607,31.7968,40772.0
2016-09-02 13:20:00,44.1,44.15,44.09,44.13,37624.0,31.7968,31.8328,31.7896,31.8184,37624.0
2016-09-02 13:30:00,44.13,44.13,44.05,44.05,50862.0,31.8184,31.8184,31.7607,31.7607,50862.0
2016-09-02 13:40:00,44.06,44.08,44.04,44.07,92774.0,31.768,31.7824,31.7535,31.7752,92774.0
2016-09-02 13:50:00,44.07,44.07,44.02,44.04,47855.0,31.7752,31.7752,31.7391,31.7535,47855.0
2016-09-02 14:00:00,44.03,44.09,44.01,44.08,74345.0,31.7463,31.7896,31.7319,31.7824,74345.0
2016-09-02 14:10:00,44.08,44.13,44.07,44.12,38737.0,31.7824,31.8184,31.7752,31.8112,38737.0
2016-09-02 14:20:00,44.12,44.15,44.1,44.13,72606.0,31.8112,31.8328,31.7968,31.8184,72606.0
2016-09-02 14:30:00,44.13,44.15,44.11,44.14,41523.0,31.8184,31.8328,31.804,31.8256,41523.0
2016-09-02 14:40:00,44.14,44.17,44.12,44.14,45544.0,31.8256,31.8473,31.8112,31.8256,45544.0
2016-09-02 14:50:00,44.14,44.17,44.13,44.16,39605.0,31.8256,31.8473,31.8184,31.8401,39605.0
2016-09-02 15:00:00,44.17,44.17,44.13,44.13,66777.0,31.8473,31.8473,31.8184,31.8184,66777.0
2016-09-02 15:10:00,44.14,44.18,44.13,44.16,54276.0,31.8256,31.8545,31.8184,31.8401,54276.0
2016-09-02 15:20:00,44.17,44.2,44.16,44.16,77096.0,31.8473,31.8689,31.8401,31.8401,77096.0
2016-09-02 15:30:00,44.16,44.18,44.15,44.16,99460.0,31.8401,31.8545,31.8328,31.8401,99460.0
2016-09-02 15:40:00,44.16,44.18,44.11,44.12,143098.0,31.8401,31.8545,31.804,31.8112,143098.0
2016-09-02 15:50:00,44.12,44.17,44.11,44.16,309166.0,31.8112,31.8473,31.804,31.8401,309166.0
2016-09-06 09:30:00,44.02,44.18,43.98,44.0,205273.0,31.7391,31.8545,31.7103,31.7247,205273.0
2016-09-06 09:40:00,44.01,44.07,43.96,44.02,192088.0,31.7319,31.7752,31.6959,31.7391,192088.0
2016-09-06 09:50:00,44.02,44.11,44.02,44.09,167996.0,31.7391,31.804,31.7391,31.7896,167996.0
2016-09-06 10:00:00,44.09,44.1,43.81,43.87,373214.0,31.7896,31.7968,31.5877,31.631,373214.0
2016-09-06 10:10:00,43.87,43.91,43.74,43.76,243284.0,31.631,31.6598,31.5372,31.5517,243284.0
2016-09-06 10:20:00,43.76,43.76,43.68,43.72,187379.0,31.5517,31.5517,31.494,31.5228,187379.0
2016-09-06 10:30:00,43.72,43.81,43.71,43.76,166283.0,31.5228,31.5877,31.5156,31.5517,166283.0
2016-09-06 10:40:00,43.76,43.76,43.67,43.69,120949.0,31.5517,31.5517,31.4868,31.5012,120949.0
2016-09-06 10:50:00,43.68,43.71,43.65,43.69,93882.0,31.494,31.5156,31.4723,31.5012,93882.0
2016-09-06 11:00:00,43.69,43.71,43.64,43.65,127441.0,31.5012,31.5156,31.4651,31.4723,127441.0
2016-09-06 11:10:00,43.65,43.7,43.61,43.64,104296.0,31.4723,31.5084,31.4435,31.4651,104296.0
2016-09-06 11:20:00,43.65,43.75,43.64,43.75,98053.0,31.4723,31.5444,31.4651,31.5444,98053.0
2016-09-06 11:30:00,43.74,43.78,43.71,43.72,63269.0,31.5372,31.5661,31.5156,31.5228,63269.0
2016-09-06 11:40:00,43.72,43.76,43.7,43.75,94037.0,31.5228,31.5517,31.5084,31.5444,94037.0
2016-09-06 11:50:00,43.75,43.77,43.7,43.76,74326.0,31.5444,31.5589,31.5084,31.5517,74326.0
2016-09-06 12:00:00,43.75,43.8,43.74,43.79,94706.0,31.5444,31.5805,31.5372,31.5733,94706.0
2016-09-06 12:10:00,43.79,43.82,43.76,43.82,61012.0,31.5733,31.5949,31.5517,31.5949,61012.0
2016-09-06 12:20:00,43.82,43.85,43.81,43.82,190245.0,31.5949,31.6165,31.5877,31.5949,190245.0
2016-09-06 12:30:00,43.82,43.85,43.8,43.84,368201.0,31.5949,31.6165,31.5805,31.6093,368201.0
2016-09-06 12:40:00,43.83,43.88,43.8,43.83,144901.0,31.6021,31.6382,31.5805,31.6021,144901.0
2016-09-06 12:50:00,43.82,43.84,43.8,43.82,79509.0,31.5949,31.6093,31.5805,31.5949,79509.0
2016-09-06 13:00:00,43.82,43.83,43.76,43.77,67826.0,31.5949,31.6021,31.5517,31.5589,67826.0
2016-09-06 13:10:00,43.77,43.8,43.76,43.78,27731.0,31.5589,31.5805,31.5517,31.5661,27731.0
2016-09-06 13:20:00,43.78,43.82,43.77,43.77,70197.0,31.5661,31.5949,31.5589,31.5589,70197.0
2016-09-06 13:30:00,43.77,43.8,43.77,43.79,35501.0,31.5589,31.5805,31.5589,31.5733,35501.0
2016-09-06 13:40:00,43.8,43.83,43.78,43.8,103090.0,31.5805,31.6021,31.5661,31.5805,103090.0
2016-09-06 13:50:00,43.8,43.83,43.79,43.8,73744.0,31.5805,31.6021,31.5733,31.5805,73744.0
2016-09-06 14:00:00,43.79,43.8,43.74,43.76,124574.0,31.5733,31.5805,31.5372,31.5517,124574.0
2016-09-06 14:10:00,43.77,43.8,43.76,43.78,158893.0,31.5589,31.5805,31.5517,31.5661,158893.0
2016-09-06 14:20:00,43.79,43.83,43.78,43.8,74073.0,31.5733,31.6021,31.5661,31.5805,74073.0
2016-09-06 14:30:00,43.8,43.84,43.79,43.82,50000.0,31.5805,31.6093,31.5733,31.5949,50000.0
2016-09-06 14:40:00,43.82,43.85,43.81,43.85,54758.0,31.5949,31.6165,31.5877,31.6165,54758.0
2016-09-06 14:50:00,43.85,43.9,43.84,43.89,174489.0,31.6165,31.6526,31.6093,31.6454,174489.0
2016-09-06 15:00:00,43.89,43.89,43.86,43.88,43581.0,31.6454,31.6454,31.6238,31.6382,43581.0
2016-09-06 15:10:00,43.87,43.88,43.85,43.87,64794.0,31.631,31.6382,31.6165,31.631,64794.0
2016-09-06 15:20:00,43.87,43.88,43.84,43.87,84490.0,31.631,31.6382,31.6093,31.631,84490.0
2016-09-06 15:30:00,43.87,43.87,43.84,43.84,131392.0,31.631,31.631,31.6093,31.6093,131392.0
2016-09-06 15:40:00,43.84,43.85,43.78,43.84,280214.0,31.6093,31.6165,31.5661,31.6093,280214.0
2016-09-06 15:50:00,43.84,43.86,43.82,43.86,591800.0,31.6093,31.6238,31.5949,31.6238,591800.0
2016-09-07 09:30:00,43.74,43.78,43.57,43.73,275958.0,31.5372,31.5661,31.4147,31.53,275958.0
2016-09-07 09:40:00,43.73,43.81,43.69,43.8,217153.0,31.53,31.5877,31.5012,31.5805,217153.0
2016-09-07 09:50:00,43.8,43.82,43.77,43.78,99720.0,31.5805,31.5949,31.5589,31.5661,99720.0
2016-09-07 10:00:00,43.79,43.83,43.76,43.8,341921.0,31.5733,31.6021,31.5517,31.5805,341921.0
2016-09-07 10:10:00,43.81,43.88,43.79,43.82,121195.0,31.5877,31.6382,31.5733,31.5949,121195.0
2016-09-07 10:20:00,43.81,43.84,43.78,43.79,253076.0,31.5877,31.6093,31.5661,31.5733,253076.0
2016-09-07 10:30:00,43.79,43.82,43.78,43.81,112988.0,31.5733,31.5949,31.5661,31.5877,112988.0
2016-09-07 10:40:00,43.81,43.81,43.7,43.71,148457.0,31.5877,31.5877,31.5084,31.5156,148457.0
2016-09-07 10:50:00,43.7,43.76,43.68,43.75,137106.0,31.5084,31.5517,31.494,31.5444,137106.0
2016-09-07 11:00:00,43.75,43.82,43.73,43.8,193346.0,31.5444,31.5949,31.53,31.5805,193346.0
2016-09-07 11:10:00,43.8,43.8,43.67,43.68,152605.0,31.5805,31.5805,31.4868,31.494,152605.0
2016-09-07 11:20:00,43.67,43.73,43.67,43.71,86249.0,31.4868,31.53,31.4868,31.5156,86249.0
2016-09-07 11:30:00,43.71,43.76,43.69,43.73,80791.0,31.5156,31.5517,31.5012,31.53,80791.0
2016-09-07 11:40:00,43.73,43.73,43.65,43.66,110109.0,31.53,31.53,31.4723,31.4795,110109.0
2016-09-07 11:50:00,43.67,43.72,43.65,43.72,50109.0,31.4868,31.5228,31.4723,31.5228,50109.0
2016-09-07 12:00:00,43.72,43.72,43.68,43.7,108521.0,31.5228,31.5228,31.494,31.5084,108521.0
2016-09-07 12:10:00,43.7,43.71,43.66,43.67,96604.0,31.5084,31.5156,31.4795,31.4868,96604.0
2016-09-07 12:20:00,43.67,43.7,43.64,43.7,94245.0,31.4868,31.5084,31.4651,31.5084,94245.0
2016-09-07 12:30:00,43.7,43.7,43.66,43.69,104648.0,31.5084,31.5084,31.4795,31.5012,104648.0
2016-09-07 12:40:00,43.69,43.71,43.67,43.68,78072.0,31.5012,31.5156,31.4868,31.494,78072.0
2016-09-07 12:50:00,43.68,43.69,43.64,43.64,108461.0,31.494,31.5012,31.4651,31.4651,108461.0
2016-09-07 13:00:00,43.65,43.71,43.64,43.69,195262.0,31.4723,31.5156,31.4651,31.5012,195262.0
2016-09-07 13:10:00,43.69,43.72,43.67,43.72,52448.0,31.5012,31.5228,31.4868,31.5228,52448.0
2016-09-07 13:20:00,43.71,43.72,43.68,43.7,86113.0,31.5156,31.5228,31.494,31.5084,86113.0
2016-09-07 13:30:00,43.71,43.71,43.64,43.65,233391.0,31.5156,31.5156,31.4651,31.4723,233391.0
2016-09-07 13:40:00,43.65,43.68,43.64,43.64,105562.0,31.4723,31.494,31.4651,31.4651,105562.0
2016-09-07 13:50:00,43.64,43.67,43.64,43.64,86152.0,31.4651,31.4868,31.4651,31.4651,86152.0
2016-09-07 14:00:00,43.65,43.71,43.64,43.69,76209.0,31.4723,31.5156,31.4651,31.5012,76209.0
2016-09-07 14:10:00,43.68,43.72,43.64,43.64,233327.0,31.494,31.5228,31.4651,31.4651,233327.0
2016-09-07 14:20:00,43.66,43.69,43.64,43.65,107695.0,31.4795,31.5012,31.4651,31.4723,107695.0
2016-09-07 14:30:00,43.65,43.68,43.64,43.64,91859.0,31.4723,31.494,31.4651,31.4651,91859.0
2016-09-07 14:40:00,43.64,43.67,43.63,43.67,133505.0,31.4651,31.4868,31.4579,31.4868,133505.0
2016-09-07 14:50:00,43.67,43.68,43.63,43.63,152696.0,31.4868,31.494,31.4579,31.4579,152696.0
2016-09-07 15:00:00,43.64,43.68,43.63,43.64,201090.0,31.4651,31.494,31.4579,31.4651,201090.0
2016-09-07 15:10:00,43.64,43.67,43.63,43.65,158614.0,31.4651,31.4868,31.4579,31.4723,158614.0
2016-09-07 15:20:00,43.65,43.66,43.61,43.62,292510.0,31.4723,31.4795,31.4435,31.4507,292510.0
2016-09-07 15:30:00,43.61,43.64,43.6,43.6,242936.0,31.4435,31.4651,31.4363,31.4363,242936.0
2016-09-07 15:40:00,43.61,43.66,43.6,43.65,391061.0,31.4435,31.4795,31.4363,31.4723,391061.0
2016-09-07 15:50:00,43.65,43.65,43.59,43.65,1019175.0,31.4723,31.4723,31.4291,31.4723,1019175.0
2016-09-08 09:30:00,43.63,43.74,43.58,43.7,214749.0,31.4579,31.5372,31.4219,31.5084,214749.0
2016-09-08 09:40:00,43.69,43.75,43.63,43.7,174904.0,31.5012,31.5444,31.4579,31.5084,174904.0
2016-09-08 09:50:00,43.7,43.72,43.62,43.67,164613.0,31.5084,31.5228,31.4507,31.4868,164613.0
2016-09-08 10:00:00,43.67,43.7,43.65,43.66,128719.0,31.4868,31.5084,31.4723,31.4795,128719.0
2016-09-08 10:10:00,43.66,43.67,43.62,43.65,107539.0,31.4795,31.4868,31.4507,31.4723,107539.0
2016-09-08 10:20:00,43.65,43.67,43.6,43.64,106094.0,31.4723,31.4868,31.4363,31.4651,106094.0
2016-09-08 10:30:00,43.64,43.76,43.64,43.73,145346.0,31.4651,31.5517,31.4651,31.53,145346.0
2016-09-08 10:40:00,43.72,43.74,43.68,43.7,159198.0,31.5228,31.5372,31.494,31.5084,159198.0
2016-09-08 10:50:00,43.69,43.76,43.68,43.72,112152.0,31.5012,31.5517,31.494,31.5228,112152.0
2016-09-08 11:00:00,43.73,43.8,43.71,43.8,184237.0,31.53,31.5805,31.5156,31.5805,184237.0
2016-09-08 11:10:00,43.8,43.87,43.79,43.85,124836.0,31.5805,31.631,31.5733,31.6165,124836.0
2016-09-08 11:20:00,43.86,43.92,43.85,43.89,233381.0,31.6238,31.667,31.6165,31.6454,233381.0
2016-09-08 11:30:00,43.89,43.9,43.83,43.85,98755.0,31.6454,31.6526,31.6021,31.6165,98755.0
2016-09-08 11:40:00,43.85,43.89,43.85,43.89,130099.0,31.6165,31.6454,31.6165,31.6454,130099.0
2016-09-08 11:50:00,43.89,43.94,43.88,43.89,109856.0,31.6454,31.6814,31.6382,31.6454,109856.0
2016-09-08 12:00:00,43.89,43.93,43.88,43.91,90312.0,31.6454,31.6742,31.6382,31.6598,90312.0
2016-09-08 12:10:00,43.91,43.92,43.87,43.9,104884.0,31.6598,31.667,31.631,31.6526,104884.0
2016-09-08 12:20:00,43.9,43.92,43.86,43.87,81229.0,31.6526,31.667,31.6238,31.631,81229.0
2016-09-08 12:30:00,43.87,43.88,43.84,43.85,66827.0,31.631,31.6382,31.6093,31.6165,66827.0
2016-09-08 12:40:00,43.85,43.86,43.82,43.83,43844.0,31.6165,31.6238,31.5949,31.6021,43844.0
2016-09-08 12:50:00,43.83,43.88,43.8,43.87,77977.0,31.6021,31.6382,31.5805,31.631,77977.0
2016-09-08 13:00:00,43.86,43.86,43.81,43.82,105684.0,31.6238,31.6238,31.5877,31.5949,105684.0
2016-09-08 13:10:00,43.82,43.82,43.78,43.8,83774.0,31.5949,31.5949,31.5661,31.5805,83774.0
2016-09-08 13:20:00,43.79,43.84,43.77,43.8,79754.0,31.5733,31.6093,31.5589,31.5805,79754.0
2016-09-08 13:30:00,43.8,43.82,43.77,43.82,109539.0,31.5805,31.5949,31.5589,31.5949,109539.0
2016-09-08 13:40:00,43.81,43.83,43.8,43.82,108370.0,31.5877,31.6021,31.5805,31.5949,108370.0
2016-09-08 13:50:00,43.82,43.86,43.8,43.86,322171.0,31.5949,31.6238,31.5805,31.6238,322171.0
2016-09-08 14:00:00,43.86,43.86,43.78,43.82,158528.0,31.6238,31.6238,31.5661,31.5949,158528.0
2016-09-08 14:10:00,43.82,43.84,43.79,43.83,141986.0,31.5949,31.6093,31.5733,31.6021,141986.0
2016-09-08 14:20:00,43.83,43.86,43.81,43.82,74715.0,31.6021,31.6238,31.5877,31.5949,74715.0
2016-09-08 14:30:00,43.82,43.85,43.8,43.83,79969.0,31.5949,31.6165,31.5805,31.6021,79969.0
2016-09-08 14:40:00,43.83,43.86,43.81,43.83,114570.0,31.6021,31.6238,31.5877,31.6021,114570.0
2016-09-08 14:50:00,43.83,43.84,43.81,43.84,67455.0,31.6021,31.6093,31.5877,31.6093,67455.0
2016-09-08 15:00:00,43.84,43.86,43.82,43.85,99624.0,31.6093,31.6238,31.5949,31.6165,99624.0
2016-09-08 15:10:00,43.85,43.88,43.85,43.86,82851.0,31.6165,31.6382,31.6165,31.6238,82851.0
2016-09-08 15:20:00,43.86,43.86,43.84,43.84,86308.0,31.6238,31.6238,31.6093,31.6093,86308.0
2016-09-08 15:30:00,43.84,43.87,43.84,43.86,128603.0,31.6093,31.631,31.6093,31.6238,128603.0
2016-09-08 15:40:00,43.85,43.87,43.82,43.84,218665.0,31.6165,31.631,31.5949,31.6093,218665.0
2016-09-08 15:50:00,43.84,43.89,43.83,43.84,528617.0,31.6093,31.6454,31.6021,31.6093,528617.0
2016-09-09 09:30:00,43.84,43.91,43.65,43.72,260573.0,31.6093,31.6598,31.4723,31.5228,260573.0
2016-09-09 09:40:00,43.72,43.95,43.69,43.89,262635.0,31.5228,31.6886,31.5012,31.6454,262635.0
2016-09-09 09:50:00,43.89,43.94,43.82,43.9,215996.0,31.6454,31.6814,31.5949,31.6526,215996.0
2016-09-09 10:00:00,43.9,43.91,43.8,43.82,207879.0,31.6526,31.6598,31.5805,31.5949,207879.0
2016-09-09 10:10:00,43.83,43.9,43.79,43.87,180090.0,31.6021,31.6526,31.5733,31.631,180090.0
2016-09-09 10:20:00,43.87,43.91,43.82,43.88,133129.0,31.631,31.6598,31.5949,31.6382,133129.0
2016-09-09 10:30:00,43.88,43.88,43.74,43.75,108222.0,31.6382,31.6382,31.5372,31.5444,108222.0
2016-09-09 10:40:00,43.75,43.83,43.74,43.82,62416.0,31.5444,31.6021,31.5372,31.5949,62416.0
2016-09-09 10:50:00,43.83,43.95,43.83,43.94,85233.0,31.6021,31.6886,31.6021,31.6814,85233.0
2016-09-09 11:00:00,43.94,43.96,43.88,43.95,98406.0,31.6814,31.6959,31.6382,31.6886,98406.0
2016-09-09 11:10:00,43.95,43.96,43.89,43.95,132445.0,31.6886,31.6959,31.6454,31.6886,132445.0
2016-09-09 11:20:00,43.95,43.95,43.89,43.91,67025.0,31.6886,31.6886,31.6454,31.6598,67025.0
2016-09-09 11:30:00,43.91,43.91,43.87,43.89,85303.0,31.6598,31.6598,31.631,31.6454,85303.0
2016-09-09 11:40:00,43.89,43.9,43.84,43.88,61210.0,31.6454,31.6526,31.6093,31.6382,61210.0
2016-09-09 11:50:00,43.89,43.9,43.8,43.81,94766.0,31.6454,31.6526,31.5805,31.5877,94766.0
2016-09-09 12:00:00,43.82,43.89,43.81,43.85,79226.0,31.5949,31.6454,31.5877,31.6165,79226.0
2016-09-09 12:10:00,43.86,43.86,43.79,43.81,54951.0,31.6238,31.6238,31.5733,31.5877,54951.0
2016-09-09 12:20:00,43.81,43.87,43.79,43.85,75622.0,31.5877,31.631,31.5733,31.6165,75622.0
2016-09-09 12:30:00,43.84,43.86,43.78,43.78,61029.0,31.6093,31.6238,31.5661,31.5661,61029.0
2016-09-09 12:40:00,43.78,43.8,43.77,43.79,52879.0,31.5661,31.5805,31.5589,31.5733,52879.0
2016-09-09 12:50:00,43.79,43.83,43.76,43.83,57229.0,31.5733,31.6021,31.5517,31.6021,57229.0
2016-09-09 13:00:00,43.83,43.83,43.76,43.76,42453.0,31.6021,31.6021,31.5517,31.5517,42453.0
2016-09-09 13:10:00,43.76,43.77,43.65,43.69,216967.0,31.5517,31.5589,31.4723,31.5012,216967.0
2016-09-09 13:20:00,43.69,43.75,43.68,43.74,51713.0,31.5012,31.5444,31.494,31.5372,51713.0
2016-09-09 13:30:00,43.74,43.74,43.7,43.72,64425.0,31.5372,31.5372,31.5084,31.5228,64425.0
2016-09-09 13:40:00,43.72,43.73,43.62,43.63,82551.0,31.5228,31.53,31.4507,31.4579,82551.0
2016-09-09 13:50:00,43.63,43.69,43.61,43.66,70182.0,31.4579,31.5012,31.4435,31.4795,70182.0
2016-09-09 14:00:00,43.66,43.67,43.54,43.57,104682.0,31.4795,31.4868,31.393,31.4147,104682.0
2016-09-09 14:10:00,43.56,43.62,43.54,43.62,126672.0,31.4074,31.4507,31.393,31.4507,126672.0
2016-09-09 14:20:00,43.62,43.67,43.6,43.67,101133.0,31.4507,31.4868,31.4363,31.4868,101133.0
2016-09-09 14:30:00,43.66,43.69,43.63,43.65,103182.0,31.4795,31.5012,31.4579,31.4723,103182.0
2016-09-09 14:40:00,43.64,43.65,43.55,43.57,158874.0,31.4651,31.4723,31.4002,31.4147,158874.0
2016-09-09 14:50:00,43.57,43.67,43.57,43.66,110262.0,31.4147,31.4868,31.4147,31.4795,110262.0
2016-09-09 15:00:00,43.66,43.67,43.54,43.58,90366.0,31.4795,31.4868,31.393,31.4219,90366.0
2016-09-09 15:10:00,43.59,43.65,43.53,43.6,125757.0,31.4291,31.4723,31.3858,31.4363,125757.0
2016-09-09 15:20:00,43.61,43.68,43.57,43.61,137393.0,31.4435,31.494,31.4147,31.4435,137393.0
2016-09-09 15:30:00,43.62,43.62,43.53,43.58,190065.0,31.4507,31.4507,31.3858,31.4219,190065.0
2016-09-09 15:40:00,43.58,43.59,43.5,43.55,296453.0,31.4219,31.4291,31.3642,31.4002,296453.0
2016-09-09 15:50:00,43.54,43.57,43.41,43.42,731773.0,31.393,31.4147,31.2993,31.3065,731773.0
2016-09-12 09:30:00,43.19,43.32,43.06,43.13,494221.0,31.1407,31.2344,31.0469,31.0974,494221.0
2016-09-12 09:40:00,43.13,43.13,42.83,42.89,507197.0,31.0974,31.0974,30.8811,30.9244,507197.0
2016-09-12 09:50:00,42.89,43.12,42.89,43.05,272656.0,30.9244,31.0902,30.9244,31.0397,272656.0
2016-09-12 10:00:00,43.05,43.16,43.04,43.07,257614.0,31.0397,31.119,31.0325,31.0541,257614.0
2016-09-12 10:10:00,43.07,43.22,43.06,43.21,280866.0,31.0541,31.1623,31.0469,31.1551,280866.0
2016-09-12 10:20:00,43.21,43.28,43.16,43.28,194762.0,31.1551,31.2056,31.119,31.2056,194762.0
2016-09-12 10:30:00,43.27,43.29,43.2,43.22,155989.0,31.1984,31.2128,31.1479,31.1623,155989.0
2016-09-12 10:40:00,43.21,43.27,43.17,43.17,138558.0,31.1551,31.1984,31.1263,31.1263,138558.0
2016-09-12 10:50:00,43.18,43.26,43.12,43.25,206778.0,31.1335,31.1911,31.0902,31.1839,206778.0
2016-09-12 11:00:00,43.25,43.39,43.25,43.35,165910.0,31.1839,31.2849,31.1839,31.256,165910.0
2016-09-12 11:10:00,43.36,43.38,43.34,43.34,222386.0,31.2632,31.2777,31.2488,31.2488,222386.0
2016-09-12 11:20:00,43.34,43.39,43.28,43.31,160431.0,31.2488,31.2849,31.2056,31.2272,160431.0
2016-09-12 11:30:00,43.32,43.35,43.26,43.34,167094.0,31.2344,31.256,31.1911,31.2488,167094.0
2016-09-12 11:40:00,43.35,43.38,43.31,43.37,227712.0,31.256,31.2777,31.2272,31.2705,227712.0
2016-09-12 11:50:00,43.37,43.49,43.36,43.41,143848.0,31.2705,31.357,31.2632,31.2993,143848.0
2016-09-12 12:00:00,43.41,43.43,43.36,43.4,101059.0,31.2993,31.3137,31.2632,31.2921,101059.0
2016-09-12 12:10:00,43.41,43.43,43.35,43.37,114692.0,31.2993,31.3137,31.256,31.2705,114692.0
2016-09-12 12:20:00,43.37,43.38,43.31,43.33,158620.0,31.2705,31.2777,31.2272,31.2416,158620.0
2016-09-12 12:30:00,43.34,43.46,43.34,43.46,73855.0,31.2488,31.3353,31.2488,31.3353,73855.0
2016-09-12 12:40:00,43.46,43.53,43.42,43.52,66064.0,31.3353,31.3858,31.3065,31.3786,66064.0
2016-09-12 12:50:00,43.53,43.58,43.52,43.58,106017.0,31.3858,31.4219,31.3786,31.4219,106017.0
2016-09-12 13:00:00,43.58,43.6,43.52,43.54,147744.0,31.4219,31.4363,31.3786,31.393,147744.0
2016-09-12 13:10:00,43.53,43.62,43.46,43.47,373034.0,31.3858,31.4507,31.3353,31.3426,373034.0
2016-09-12 13:20:00,43.47,43.49,43.29,43.3,291505.0,31.3426,31.357,31.2128,31.22,291505.0
2016-09-12 13:30:00,43.3,43.4,43.29,43.4,117817.0,31.22,31.2921,31.2128,31.2921,117817.0
2016-09-12 13:40:00,43.4,43.52,43.36,43.51,199143.0,31.2921,31.3786,31.2632,31.3714,199143.0
2016-09-12 13:50:00,43.51,43.54,43.45,43.52,113614.0,31.3714,31.393,31.3281,31.3786,113614.0
2016-09-12 14:00:00,43.52,43.62,43.5,43.55,270628.0,31.3786,31.4507,31.3642,31.4002,270628.0
2016-09-12 14:10:00,43.55,43.59,43.48,43.58,215014.0,31.4002,31.4291,31.3498,31.4219,215014.0
2016-09-12 14:20:00,43.58,43.63,43.53,43.54,98032.0,31.4219,31.4579,31.3858,31.393,98032.0
2016-09-12 14:30:00,43.55,43.66,43.54,43.66,125147.0,31.4002,31.4795,31.393,31.4795,125147.0
2016-09-12 14:40:00,43.65,43.7,43.64,43.67,261479.0,31.4723,31.5084,31.4651,31.4868,261479.0
2016-09-12 14:50:00,43.67,43.71,43.65,43.69,164372.0,31.4868,31.5156,31.4723,31.5012,164372.0
2016-09-12 15:00:00,43.7,43.76,43.7,43.74,152057.0,31.5084,31.5517,31.5084,31.5372,152057.0
2016-09-12 15:10:00,43.75,43.76,43.66,43.66,116416.0,31.5444,31.5517,31.4795,31.4795,116416.0
2016-09-12 15:20:00,43.66,43.77,43.64,43.77,167254.0,31.4795,31.5589,31.4651,31.5589,167254.0
2016-09-12 15:30:00,43.76,43.83,43.75,43.82,266461.0,31.5517,31.6021,31.5444,31.5949,266461.0
2016-09-12 15:40:00,43.83,43.91,43.77,43.79,281040.0,31.6021,31.6598,31.5589,31.5733,281040.0
2016-09-12 15:50:00,43.79,43.83,43.75,43.79,489352.0,31.5733,31.6021,31.5444,31.5733,489352.0
2016-09-13 09:30:00,43.31,43.38,43.14,43.29,442800.0,31.2272,31.2777,31.1046,31.2128,442800.0
2016-09-13 09:40:00,43.29,43.37,43.24,43.24,263007.0,31.2128,31.2705,31.1767,31.1767,263007.0
2016-09-13 09:50:00,43.24,43.25,43.06,43.09,169372.0,31.1767,31.1839,31.0469,31.0686,169372.0
2016-09-13 10:00:00,43.08,43.18,43.03,43.13,193497.0,31.0614,31.1335,31.0253,31.0974,193497.0
2016-09-13 10:10:00,43.13,43.15,43.08,43.11,203335.0,31.0974,31.1118,31.0614,31.083,203335.0
2016-09-13 10:20:00,43.1,43.14,43.03,43.12,125127.0,31.0758,31.1046,31.0253,31.0902,125127.0
2016-09-13 10:30:00,43.12,43.16,43.07,43.11,142548.0,31.0902,31.119,31.0541,31.083,142548.0
2016-09-13 10:40:00,43.11,43.3,43.11,43.15,145663.0,31.083,31.22,31.083,31.1118,145663.0
2016-09-13 10:50:00,43.15,43.15,43.08,43.12,67406.0,31.1118,31.1118,31.0614,31.0902,67406.0
2016-09-13 11:00:00,43.12,43.15,43.09,43.11,75087.0,31.0902,31.1118,31.0686,31.083,75087.0
2016-09-13 11:10:00,43.1,43.12,43.02,43.06,103567.0,31.0758,31.0902,31.0181,31.0469,103567.0
2016-09-13 11:20:00,43.06,43.11,43.0,43.0,117601.0,31.0469,31.083,31.0037,31.0037,117601.0
2016-09-13 11:30:00,43.01,43.03,42.96,42.99,76345.0,31.0109,31.0253,30.9748,30.9965,76345.0
2016-09-13 11:40:00,43.0,43.09,43.0,43.07,198773.0,31.0037,31.0686,31.0037,31.0541,198773.0
2016-09-13 11:50:00,43.07,43.11,43.04,43.06,104973.0,31.0541,31.083,31.0325,31.0469,104973.0
2016-09-13 12:00:00,43.06,43.17,43.06,43.13,105681.0,31.0469,31.1263,31.0469,31.0974,105681.0
2016-09-13 12:10:00,43.13,43.23,43.13,43.2,50046.0,31.0974,31.1695,31.0974,31.1479,50046.0
2016-09-13 12:20:00,43.2,43.21,43.1,43.1,144680.0,31.1479,31.1551,31.0758,31.0758,144680.0
2016-09-13 12:30:00,43.1,43.14,43.09,43.14,129990.0,31.0758,31.1046,31.0686,31.1046,129990.0
2016-09-13 12:40:00,43.14,43.14,43.09,43.11,42615.0,31.1046,31.1046,31.0686,31.083,42615.0
2016-09-13 12:50:00,43.1,43.11,43.04,43.08,74844.0,31.0758,31.083,31.0325,31.0614,74844.0
2016-09-13 13:00:00,43.08,43.16,43.06,43.16,76998.0,31.0614,31.119,31.0469,31.119,76998.0
2016-09-13 13:10:00,43.15,43.33,43.15,43.32,85554.0,31.1118,31.2416,31.1118,31.2344,85554.0
2016-09-13 13:20:00,43.33,43.39,43.29,43.38,114771.0,31.2416,31.2849,31.2128,31.2777,114771.0
2016-09-13 13:30:00,43.38,43.46,43.3,43.35,230086.0,31.2777,31.3353,31.22,31.256,230086.0
2016-09-13 13:40:00,43.36,43.39,43.32,43.34,141253.0,31.2632,31.2849,31.2344,31.2488,141253.0
2016-09-13 13:50:00,43.34,43.36,43.21,43.26,107701.0,31.2488,31.2632,31.1551,31.1911,107701.0
2016-09-13 14:00:00,43.26,43.29,43.2,43.29,126659.0,31.1911,31.2128,31.1479,31.2128,126659.0
2016-09-13 14:10:00,43.28,43.3,43.21,43.26,126263.0,31.2056,31.22,31.1551,31.1911,126263.0
2016-09-13 14:20:00,43.25,43.28,43.18,43.2,86013.0,31.1839,31.2056,31.1335,31.1479,86013.0
2016-09-13 14:30:00,43.19,43.25,43.15,43.24,118095.0,31.1407,31.1839,31.1118,31.1767,118095.0
2016-09-13 14:40:00,43.25,43.32,43.25,43.28,139185.0,31.1839,31.2344,31.1839,31.2056,139185.0
2016-09-13 14:50:00,43.29,43.32,43.21,43.22,247774.0,31.2128,31.2344,31.1551,31.1623,247774.0
2016-09-13 15:00:00,43.21,43.23,43.15,43.19,216646.0,31.1551,31.1695,31.1118,31.1407,216646.0
2016-09-13 15:10:00,43.2,43.25,43.11,43.22,219803.0,31.1479,31.1839,31.083,31.1623,219803.0
2016-09-13 15:20:00,43.22,43.28,43.18,43.25,199427.0,31.1623,31.2056,31.1335,31.1839,199427.0
2016-09-13 15:30:00,43.26,43.29,43.23,43.29,337516.0,31.1911,31.2128,31.1695,31.2128,337516.0
2016-09-13 15:40:00,43.28,43.28,43.13,43.24,361845.0,31.2056,31.2056,31.0974,31.1767,361845.0
2016-09-13 15:50:00,43.23,43.35,43.23,43.24,794877.0,31.1695,31.256,31.1695,31.1767,794877.0
2016-09-14 09:30:00,43.16,43.31,43.02,43.28,249286.0,31.119,31.2272,31.0181,31.2056,249286.0
2016-09-14 09:40:00,43.27,43.28,43.09,43.09,121035.0,31.1984,31.2056,31.0686,31.0686,121035.0
2016-09-14 09:50:00,43.08,43.19,43.01,43.16,129812.0,31.0614,31.1407,31.0109,31.119,129812.0
2016-09-14 10:00:00,43.16,43.25,43.14,43.24,92907.0,31.119,31.1839,31.1046,31.1767,92907.0
2016-09-14 10:10:00,43.23,43.27,43.2,43.22,100313.0,31.1695,31.1984,31.1479,31.1623,100313.0
2016-09-14 10:20:00,43.23,43.36,43.21,43.33,113064.0,31.1695,31.2632,31.1551,31.2416,113064.0
2016-09-14 10:30:00,43.33,43.44,43.33,43.37,190045.0,31.2416,31.3209,31.2416,31.2705,190045.0
2016-09-14 10:40:00,43.39,43.39,43.28,43.29,139811.0,31.2849,31.2849,31.2056,31.2128,139811.0
2016-09-14 10:50:00,43.29,43.3,43.2,43.25,127863.0,31.2128,31.22,31.1479,31.1839,127863.0
2016-09-14 11:00:00,43.24,43.32,43.19,43.19,90414.0,31.1767,31.2344,31.1407,31.1407,90414.0
2016-09-14 11:10:00,43.2,43.25,43.16,43.22,101804.0,31.1479,31.1839,31.119,31.1623,101804.0
2016-09-14 11:20:00,43.23,43.3,43.22,43.26,92713.0,31.1695,31.22,31.1623,31.1911,92713.0
2016-09-14 11:30:00,43.25,43.28,43.21,43.27,106511.0,31.1839,31.2056,31.1551,31.1984,106511.0
2016-09-14 11:40:00,43.27,43.31,43.24,43.25,68639.0,31.1984,31.2272,31.1767,31.1839,68639.0
2016-09-14 11:50:00,43.25,43.29,43.24,43.28,95467.0,31.1839,31.2128,31.1767,31.2056,95467.0
2016-09-14 12:00:00,43.29,43.33,43.27,43.31,41999.0,31.2128,31.2416,31.1984,31.2272,41999.0
2016-09-14 12:10:00,43.31,43.38,43.3,43.36,42402.0,31.2272,31.2777,31.22,31.2632,42402.0
2016-09-14 12:20:00,43.37,43.37,43.26,43.26,304556.0,31.2705,31.2705,31.1911,31.1911,304556.0
2016-09-14 12:30:00,43.26,43.29,43.22,43.23,76336.0,31.1911,31.2128,31.1623,31.1695,76336.0
2016-09-14 12:40:00,43.22,43.22,43.1,43.13,117894.0,31.1623,31.1623,31.0758,31.0974,117894.0
2016-09-14 12:50:00,43.14,43.15,43.1,43.14,36395.0,31.1046,31.1118,31.0758,31.1046,36395.0
2016-09-14 13:00:00,43.14,43.21,43.13,43.2,45953.0,31.1046,31.1551,31.0974,31.1479,45953.0
2016-09-14 13:10:00,43.2,43.21,43.16,43.19,79803.0,31.1479,31.1551,31.119,31.1407,79803.0
2016-09-14 13:20:00,43.18,43.21,43.14,43.14,115183.0,31.1335,31.1551,31.1046,31.1046,115183.0
2016-09-14 13:30:00,43.14,43.17,43.1,43.12,94447.0,31.1046,31.1263,31.0758,31.0902,94447.0
2016-09-14 13:40:00,43.12,43.14,43.03,43.03,119822.0,31.0902,31.1046,31.0253,31.0253,119822.0
2016-09-14 13:50:00,43.03,43.09,43.02,43.08,72052.0,31.0253,31.0686,31.0181,31.0614,72052.0
2016-09-14 14:00:00,43.07,43.12,43.03,43.04,95388.0,31.0541,31.0902,31.0253,31.0325,95388.0
2016-09-14 14:10:00,43.04,43.07,42.99,43.07,116209.0,31.0325,31.0541,30.9965,31.0541,116209.0
2016-09-14 14:20:00,43.07,43.1,43.03,43.09,70825.0,31.0541,31.0758,31.0253,31.0686,70825.0
2016-09-14 14:30:00,43.08,43.1,43.04,43.07,102049.0,31.0614,31.0758,31.0325,31.0541,102049.0
2016-09-14 14:40:00,43.07,43.13,43.06,43.09,85774.0,31.0541,31.0974,31.0469,31.0686,85774.0
2016-09-14 14:50:00,43.09,43.13,43.07,43.11,105411.0,31.0686,31.0974,31.0541,31.083,105411.0
2016-09-14 15:00:00,43.12,43.12,43.01,43.04,155287.0,31.0902,31.0902,31.0109,31.0325,155287.0
2016-09-14 15:10:00,43.04,43.04,42.93,42.96,138867.0,31.0325,31.0325,30.9532,30.9748,138867.0
2016-09-14 15:20:00,42.96,43.0,42.87,42.87,195262.0,30.9748,31.0037,30.9099,30.9099,195262.0
2016-09-14 15:30:00,42.87,42.96,42.87,42.91,217232.0,30.9099,30.9748,30.9099,30.9388,217232.0
2016-09-14 15:40:00,42.91,42.99,42.91,42.98,302700.0,30.9388,30.9965,30.9388,30.9893,302700.0
2016-09-14 15:50:00,42.98,42.98,42.86,42.92,647810.0,30.9893,30.9893,30.9027,30.946,647810.0
2016-09-15 09:30:00,42.44,42.65,42.18,42.38,1397135.0,30.5999,30.7513,30.4124,30.5566,1397135.0
2016-09-15 09:40:00,42.38,42.63,42.38,42.63,579136.0,30.5566,30.7369,30.5566,30.7369,579136.0
2016-09-15 09:50:00,42.62,42.72,42.61,42.64,520527.0,30.7297,30.8018,30.7225,30.7441,520527.0
2016-09-15 10:00:00,42.64,42.84,42.59,42.77,510629.0,30.7441,30.8883,30.7081,30.8378,510629.0
2016-09-15 10:10:00,42.76,42.89,42.75,42.82,288880.0,30.8306,30.9244,30.8234,30.8739,288880.0
2016-09-15 10:20:00,42.82,42.82,42.68,42.69,276242.0,30.8739,30.8739,30.773,30.7802,276242.0
2016-09-15 10:30:00,42.71,42.74,42.6,42.63,267566.0,30.7946,30.8162,30.7153,30.7369,267566.0
2016-09-15 10:40:00,42.64,42.65,42.51,42.6,312770.0,30.7441,30.7513,30.6504,30.7153,312770.0
2016-09-15 10:50:00,42.6,42.66,42.55,42.59,329387.0,30.7153,30.7585,30.6792,30.7081,329387.0
2016-09-15 11:00:00,42.6,42.65,42.56,42.59,532991.0,30.7153,30.7513,30.6864,30.7081,532991.0
2016-09-15 11:10:00,42.6,42.65,42.57,42.63,215807.0,30.7153,30.7513,30.6936,30.7369,215807.0
2016-09-15 11:20:00,42.63,42.7,42.58,42.68,227952.0,30.7369,30.7874,30.7009,30.773,227952.0
2016-09-15 11:30:00,42.68,42.74,42.67,42.68,172076.0,30.773,30.8162,30.7657,30.773,172076.0
2016-09-15 11:40:00,42.68,42.71,42.64,42.65,190574.0,30.773,30.7946,30.7441,30.7513,190574.0
2016-09-15 11:50:00,42.65,42.71,42.59,42.59,169124.0,30.7513,30.7946,30.7081,30.7081,169124.0
2016-09-15 12:00:00,42.6,42.68,42.6,42.66,136701.0,30.7153,30.773,30.7153,30.7585,136701.0
2016-09-15 12:10:00,42.66,42.75,42.64,42.71,129849.0,30.7585,30.8234,30.7441,30.7946,129849.0
2016-09-15 12:20:00,42.71,42.79,42.71,42.78,107617.0,30.7946,30.8523,30.7946,30.8451,107617.0
2016-09-15 12:30:00,42.79,42.81,42.75,42.77,132922.0,30.8523,30.8667,30.8234,30.8378,132922.0
2016-09-15 12:40:00,42.78,42.82,42.77,42.8,96719.0,30.8451,30.8739,30.8378,30.8595,96719.0
2016-09-15 12:50:00,42.8,42.85,42.78,42.83,66256.0,30.8595,30.8955,30.8451,30.8811,66256.0
2016-09-15 13:00:00,42.83,42.89,42.83,42.86,97736.0,30.8811,30.9244,30.8811,30.9027,97736.0
2016-09-15 13:10:00,42.86,42.89,42.82,42.88,64268.0,30.9027,30.9244,30.8739,30.9172,64268.0
2016-09-15 13:20:00,42.88,42.89,42.77,42.8,110591.0,30.9172,30.9244,30.8378,30.8595,110591.0
2016-09-15 13:30:00,42.8,42.88,42.79,42.86,86724.0,30.8595,30.9172,30.8523,30.9027,86724.0
2016-09-15 13:40:00,42.86,43.0,42.85,42.95,114677.0,30.9027,31.0037,30.8955,30.9676,114677.0
2016-09-15 13:50:00,42.96,43.0,42.95,43.0,50323.0,30.9748,31.0037,30.9676,31.0037,50323.0
2016-09-15 14:00:00,42.99,43.0,42.96,42.99,103609.0,30.9965,31.0037,30.9748,30.9965,103609.0
2016-09-15 14:10:00,42.99,43.06,42.96,43.06,115467.0,30.9965,31.0469,30.9748,31.0469,115467.0
2016-09-15 14:20:00,43.06,43.11,43.04,43.07,105410.0,31.0469,31.083,31.0325,31.0541,105410.0
2016-09-15 14:30:00,43.08,43.1,43.02,43.09,113033.0,31.0614,31.0758,31.0181,31.0686,113033.0
2016-09-15 14:40:00,43.09,43.1,43.0,43.02,94854.0,31.0686,31.0758,31.0037,31.0181,94854.0
2016-09-15 14:50:00,43.03,43.06,43.01,43.02,90402.0,31.0253,31.0469,31.0109,31.0181,90402.0
2016-09-15 15:00:00,43.03,43.07,43.02,43.02,63630.0,31.0253,31.0541,31.0181,31.0181,63630.0
2016-09-15 15:10:00,43.02,43.03,42.98,43.01,170269.0,31.0181,31.0253,30.9893,31.0109,170269.0
2016-09-15 15:20:00,43.01,43.05,42.99,43.04,107771.0,31.0109,31.0397,30.9965,31.0325,107771.0
2016-09-15 15:30:00,43.04,43.04,43.0,43.04,161439.0,31.0325,31.0325,31.0037,31.0325,161439.0
2016-09-15 15:40:00,43.04,43.07,43.0,43.02,219228.0,31.0325,31.0541,31.0037,31.0181,219228.0
2016-09-15 15:50:00,43.02,43.04,42.98,43.02,464195.0,31.0181,31.0325,30.9893,31.0181,464195.0
2016-09-16 09:30:00,42.73,42.79,42.58,42.59,1784901.0,30.809,30.8523,30.7009,30.7081,1784901.0
2016-09-16 09:40:00,42.6,42.71,42.59,42.69,389873.0,30.7153,30.7946,30.7081,30.7802,389873.0
2016-09-16 09:50:00,42.69,42.73,42.6,42.61,266719.0,30.7802,30.809,30.7153,30.7225,266719.0
2016-09-16 10:00:00,42.6,42.62,42.42,42.46,274732.0,30.7153,30.7297,30.5855,30.6143,274732.0
2016-09-16 10:10:00,42.46,42.5,42.41,42.45,119736.0,30.6143,30.6432,30.5783,30.6071,119736.0
2016-09-16 10:20:00,42.46,42.52,42.45,42.5,112007.0,30.6143,30.6576,30.6071,30.6432,112007.0
2016-09-16 10:30:00,42.5,42.55,42.46,42.54,99303.0,30.6432,30.6792,30.6143,30.672,99303.0
2016-09-16 10:40:00,42.55,42.6,42.52,42.55,111919.0,30.6792,30.7153,30.6576,30.6792,111919.0
2016-09-16 10:50:00,42.55,42.56,42.5,42.53,131737.0,30.6792,30.6864,30.6432,30.6648,131737.0
2016-09-16 11:00:00,42.53,42.61,42.52,42.6,146232.0,30.6648,30.7225,30.6576,30.7153,146232.0
2016-09-16 11:10:00,42.6,42.63,42.57,42.6,143857.0,30.7153,30.7369,30.6936,30.7153,143857.0
2016-09-16 11:20:00,42.6,42.65,42.58,42.6,98564.0,30.7153,30.7513,30.7009,30.7153,98564.0
2016-09-16 11:30:00,42.6,42.63,42.56,42.63,84534.0,30.7153,30.7369,30.6864,30.7369,84534.0
2016-09-16 11:40:00,42.63,42.72,42.61,42.7,73130.0,30.7369,30.8018,30.7225,30.7874,73130.0
2016-09-16 11:50:00,42.7,42.71,42.66,42.69,61418.0,30.7874,30.7946,30.7585,30.7802,61418.0
2016-09-16 12:00:00,42.69,42.77,42.68,42.75,70513.0,30.7802,30.8378,30.773,30.8234,70513.0
2016-09-16 12:10:00,42.75,42.76,42.69,42.69,47948.0,30.8234,30.8306,30.7802,30.7802,47948.0
2016-09-16 12:20:00,42.69,42.7,42.64,42.68,50381.0,30.7802,30.7874,30.7441,30.773,50381.0
2016-09-16 12:30:00,42.68,42.7,42.63,42.68,117153.0,30.773,30.7874,30.7369,30.773,117153.0
2016-09-16 12:40:00,42.68,42.7,42.63,42.66,75134.0,30.773,30.7874,30.7369,30.7585,75134.0
2016-09-16 12:50:00,42.66,42.67,42.63,42.64,62046.0,30.7585,30.7657,30.7369,30.7441,62046.0
2016-09-16 13:00:00,42.64,42.69,42.62,42.65,73762.0,30.7441,30.7802,30.7297,30.7513,73762.0
2016-09-16 13:10:00,42.66,42.68,42.61,42.63,61978.0,30.7585,30.773,30.7225,30.7369,61978.0
2016-09-16 13:20:00,42.62,42.64,42.59,42.59,77672.0,30.7297,30.7441,30.7081,30.7081,77672.0
2016-09-16 13:30:00,42.59,42.62,42.57,42.62,71041.0,30.7081,30.7297,30.6936,30.7297,71041.0
2016-09-16 13:40:00,42.61,42.62,42.58,42.59,147006.0,30.7225,30.7297,30.7009,30.7081,147006.0
2016-09-16 13:50:00,42.59,42.63,42.59,42.63,86509.0,30.7081,30.7369,30.7081,30.7369,86509.0
2016-09-16 14:00:00,42.62,42.66,42.56,42.65,113379.0,30.7297,30.7585,30.6864,30.7513,113379.0
2016-09-16 14:10:00,42.65,42.68,42.62,42.63,123439.0,30.7513,30.773,30.7297,30.7369,123439.0
2016-09-16 14:20:00,42.63,42.66,42.6,42.66,59847.0,30.7369,30.7585,30.7153,30.7585,59847.0
2016-09-16 14:30:00,42.66,42.69,42.64,42.65,69399.0,30.7585,30.7802,30.7441,30.7513,69399.0
2016-09-16 14:40:00,42.64,42.69,42.63,42.64,60528.0,30.7441,30.7802,30.7369,30.7441,60528.0
2016-09-16 14:50:00,42.64,42.66,42.57,42.59,105190.0,30.7441,30.7585,30.6936,30.7081,105190.0
2016-09-16 15:00:00,42.59,42.63,42.58,42.61,121851.0,30.7081,30.7369,30.7009,30.7225,121851.0
2016-09-16 15:10:00,42.61,42.62,42.57,42.57,103601.0,30.7225,30.7297,30.6936,30.6936,103601.0
2016-09-16 15:20:00,42.57,42.6,42.55,42.59,149279.0,30.6936,30.7153,30.6792,30.7081,149279.0
2016-09-16 15:30:00,42.59,42.71,42.58,42.67,293316.0,30.7081,30.7946,30.7009,30.7657,293316.0
2016-09-16 15:40:00,42.68,42.7,42.62,42.66,275984.0,30.773,30.7874,30.7297,30.7585,275984.0
2016-09-16 15:50:00,42.66,42.66,42.56,42.59,632909.0,30.7585,30.7585,30.6864,30.7081,632909.0
2016-09-19 09:30:00,42.74,42.85,42.58,42.81,322659.0,30.8162,30.8955,30.7009,30.8667,322659.0
2016-09-19 09:40:00,42.81,42.88,42.76,42.87,244176.0,30.8667,30.9172,30.8306,30.9099,244176.0
2016-09-19 09:50:00,42.87,43.01,42.84,42.98,160202.0,30.9099,31.0109,30.8883,30.9893,160202.0
2016-09-19 10:00:00,42.99,43.03,42.96,42.99,114585.0,30.9965,31.0253,30.9748,30.9965,114585.0
2016-09-19 10:10:00,43.0,43.06,42.99,43.01,99162.0,31.0037,31.0469,30.9965,31.0109,99162.0
2016-09-19 10:20:00,43.02,43.03,42.98,42.99,79590.0,31.0181,31.0253,30.9893,30.9965,79590.0
2016-09-19 10:30:00,42.99,43.01,42.92,42.94,131973.0,30.9965,31.0109,30.946,30.9604,131973.0
2016-09-19 10:40:00,42.94,42.97,42.92,42.97,73521.0,30.9604,30.982,30.946,30.982,73521.0
2016-09-19 10:50:00,42.97,42.98,42.94,42.96,61076.0,30.982,30.9893,30.9604,30.9748,61076.0
2016-09-19 11:00:00,42.95,42.98,42.92,42.98,61686.0,30.9676,30.9893,30.946,30.9893,61686.0
2016-09-19 11:10:00,42.99,43.02,42.96,43.02,106476.0,30.9965,31.0181,30.9748,31.0181,106476.0
2016-09-19 11:20:00,43.02,43.04,43.0,43.04,81804.0,31.0181,31.0325,31.0037,31.0325,81804.0
2016-09-19 11:30:00,43.03,43.09,43.01,43.06,42970.0,31.0253,31.0686,31.0109,31.0469,42970.0
2016-09-19 11:40:00,43.07,43.1,43.06,43.07,41834.0,31.0541,31.0758,31.0469,31.0541,41834.0
2016-09-19 11:50:00,43.07,43.12,43.06,43.12,60905.0,31.0541,31.0902,31.0469,31.0902,60905.0
2016-09-19 12:00:00,43.11,43.13,43.09,43.11,66360.0,31.083,31.0974,31.0686,31.083,66360.0
2016-09-19 12:10:00,43.1,43.11,42.95,42.98,100324.0,31.0758,31.083,30.9676,30.9893,100324.0
2016-09-19 12:20:00,42.98,43.01,42.96,43.01,91613.0,30.9893,31.0109,30.9748,31.0109,91613.0
2016-09-19 12:30:00,43.0,43.02,42.97,42.97,56876.0,31.0037,31.0181,30.982,30.982,56876.0
2016-09-19 12:40:00,42.98,42.99,42.93,42.94,64852.0,30.9893,30.9965,30.9532,30.9604,64852.0
2016-09-19 12:50:00,42.94,42.95,42.85,42.87,122000.0,30.9604,30.9676,30.8955,30.9099,122000.0
2016-09-19 13:00:00,42.86,42.89,42.83,42.86,75768.0,30.9027,30.9244,30.8811,30.9027,75768.0
2016-09-19 13:10:00,42.86,42.91,42.86,42.87,99297.0,30.9027,30.9388,30.9027,30.9099,99297.0
2016-09-19 13:20:00,42.87,42.87,42.79,42.8,77752.0,30.9099,30.9099,30.8523,30.8595,77752.0
2016-09-19 13:30:00,42.8,42.8,42.69,42.71,96462.0,30.8595,30.8595,30.7802,30.7946,96462.0
2016-09-19 13:40:00,42.71,42.79,42.71,42.77,122235.0,30.7946,30.8523,30.7946,30.8378,122235.0
2016-09-19 13:50:00,42.78,42.83,42.76,42.82,77571.0,30.8451,30.8811,30.8306,30.8739,77571.0
2016-09-19 14:00:00,42.81,42.9,42.8,42.89,72767.0,30.8667,30.9316,30.8595,30.9244,72767.0
2016-09-19 14:10:00,42.89,42.95,42.86,42.95,202453.0,30.9244,30.9676,30.9027,30.9676,202453.0
2016-09-19 14:20:00,42.95,42.95,42.91,42.95,65685.0,30.9676,30.9676,30.9388,30.9676,65685.0
2016-09-19 14:30:00,42.95,43.0,42.95,42.97,78098.0,30.9676,31.0037,30.9676,30.982,78098.0
2016-09-19 14:40:00,42.97,43.02,42.96,43.01,68243.0,30.982,31.0181,30.9748,31.0109,68243.0
2016-09-19 14:50:00,43.01,43.02,42.98,43.01,68889.0,31.0109,31.0181,30.9893,31.0109,68889.0
2016-09-19 15:00:00,43.0,43.01,42.91,42.91,86844.0,31.0037,31.0109,30.9388,30.9388,86844.0
2016-09-19 15:10:00,42.91,42.93,42.84,42.87,150715.0,30.9388,30.9532,30.8883,30.9099,150715.0
2016-09-19 15:20:00,42.86,42.9,42.82,42.82,116619.0,30.9027,30.9316,30.8739,30.8739,116619.0
2016-09-19 15:30:00,42.83,42.85,42.76,42.81,154264.0,30.8811,30.8955,30.8306,30.8667,154264.0
2016-09-19 15:40:00,42.81,42.9,42.8,42.88,242109.0,30.8667,30.9316,30.8595,30.9172,242109.0
2016-09-19 15:50:00,42.89,42.94,42.85,42.86,627328.0,30.9244,30.9604,30.8955,30.9027,627328.0
2016-09-20 09:30:00,43.18,43.25,43.09,43.11,396305.0,31.1335,31.1839,31.0686,31.083,396305.0
2016-09-20 09:40:00,43.11,43.15,43.1,43.13,154520.0,31.083,31.1118,31.0758,31.0974,154520.0
2016-09-20 09:50:00,43.13,43.17,43.11,43.13,126378.0,31.0974,31.1263,31.083,31.0974,126378.0
2016-09-20 10:00:00,43.13,43.18,43.11,43.11,153546.0,31.0974,31.1335,31.083,31.083,153546.0
2016-09-20 10:10:00,43.11,43.13,43.08,43.13,103535.0,31.083,31.0974,31.0614,31.0974,103535.0
2016-09-20 10:20:00,43.12,43.13,43.03,43.03,99440.0,31.0902,31.0974,31.0253,31.0253,99440.0
2016-09-20 10:30:00,43.04,43.04,42.91,42.91,102917.0,31.0325,31.0325,30.9388,30.9388,102917.0
2016-09-20 10:40:00,42.91,42.92,42.87,42.89,150432.0,30.9388,30.946,30.9099,30.9244,150432.0
2016-09-20 10:50:00,42.89,42.89,42.85,42.85,92613.0,30.9244,30.9244,30.8955,30.8955,92613.0
2016-09-20 11:00:00,42.85,42.95,42.84,42.93,97830.0,30.8955,30.9676,30.8883,30.9532,97830.0
2016-09-20 11:10:00,42.93,42.97,42.93,42.97,58453.0,30.9532,30.982,30.9532,30.982,58453.0
2016-09-20 11:20:00,42.97,42.98,42.9,42.92,77797.0,30.982,30.9893,30.9316,30.946,77797.0
2016-09-20 11:30:00,42.92,42.94,42.89,42.9,59111.0,30.946,30.9604,30.9244,30.9316,59111.0
2016-09-20 11:40:00,42.9,42.97,42.89,42.96,46108.0,30.9316,30.982,30.9244,30.9748,46108.0
2016-09-20 11:50:00,42.95,42.96,42.87,42.89,73729.0,30.9676,30.9748,30.9099,30.9244,73729.0
2016-09-20 12:00:00,42.89,42.89,42.84,42.85,55990.0,30.9244,30.9244,30.8883,30.8955,55990.0
2016-09-20 12:10:00,42.84,42.89,42.84,42.88,62156.0,30.8883,30.9244,30.8883,30.9172,62156.0
2016-09-20 12:20:00,42.89,42.96,42.89,42.96,55302.0,30.9244,30.9748,30.9244,30.9748,55302.0
2016-09-20 12:30:00,42.96,42.96,42.88,42.91,58462.0,30.9748,30.9748,30.9172,30.9388,58462.0
2016-09-20 12:40:00,42.91,42.91,42.84,42.84,59345.0,30.9388,30.9388,30.8883,30.8883,59345.0
2016-09-20 12:50:00,42.84,42.91,42.83,42.84,174706.0,30.8883,30.9388,30.8811,30.8883,174706.0
2016-09-20 13:00:00,42.84,42.9,42.82,42.9,42828.0,30.8883,30.9316,30.8739,30.9316,42828.0
2016-09-20 13:10:00,42.89,42.93,42.87,42.93,41235.0,30.9244,30.9532,30.9099,30.9532,41235.0
2016-09-20 13:20:00,42.93,42.96,42.9,42.95,44645.0,30.9532,30.9748,30.9316,30.9676,44645.0
2016-09-20 13:30:00,42.95,42.99,42.95,42.99,43491.0,30.9676,30.9965,30.9676,30.9965,43491.0
2016-09-20 13:40:00,42.99,43.0,42.97,43.0,40806.0,30.9965,31.0037,30.982,31.0037,40806.0
2016-09-20 13:50:00,43.0,43.0,42.96,42.99,109222.0,31.0037,31.0037,30.9748,30.9965,109222.0
2016-09-20 14:00:00,43.0,43.04,42.99,43.03,50321.0,31.0037,31.0325,30.9965,31.0253,50321.0
2016-09-20 14:10:00,43.04,43.04,42.99,43.01,70261.0,31.0325,31.0325,30.9965,31.0109,70261.0
2016-09-20 14:20:00,43.01,43.02,42.95,42.96,182919.0,31.0109,31.0181,30.9676,30.9748,182919.0
2016-09-20 14:30:00,42.96,42.98,42.94,42.98,115170.0,30.9748,30.9893,30.9604,30.9893,115170.0
2016-09-20 14:40:00,42.98,42.99,42.94,42.96,84233.0,30.9893,30.9965,30.9604,30.9748,84233.0
2016-09-20 14:50:00,42.96,43.02,42.95,43.01,57364.0,30.9748,31.0181,30.9676,31.0109,57364.0
2016-09-20 15:00:00,43.01,43.03,43.0,43.01,52627.0,31.0109,31.0253,31.0037,31.0109,52627.0
2016-09-20 15:10:00,43.01,43.06,43.0,43.06,105656.0,31.0109,31.0469,31.0037,31.0469,105656.0
2016-09-20 15:20:00,43.06,43.07,43.0,43.05,191857.0,31.0469,31.0541,31.0037,31.0397,191857.0
2016-09-20 15:30:00,43.05,43.13,43.04,43.13,714613.0,31.0397,31.0974,31.0325,31.0974,714613.0
2016-09-20 15:40:00,43.12,43.19,43.1,43.19,765221.0,31.0902,31.1407,31.0758,31.1407,765221.0
2016-09-20 15:50:00,43.19,43.2,43.01,43.01,1130401.0,31.1407,31.1479,31.0109,31.0109,1130401.0
2016-09-21 09:30:00,43.23,43.35,43.22,43.3,553893.0,31.1695,31.256,31.1623,31.22,553893.0
2016-09-21 09:40:00,43.3,43.4,43.3,43.33,236803.0,31.22,31.2921,31.22,31.2416,236803.0
2016-09-21 09:50:00,43.33,43.43,43.32,43.4,617055.0,31.2416,31.3137,31.2344,31.2921,617055.0
2016-09-21 10:00:00,43.4,43.41,43.34,43.34,208408.0,31.2921,31.2993,31.2488,31.2488,208408.0
2016-09-21 10:10:00,43.35,43.39,43.3,43.33,131113.0,31.256,31.2849,31.22,31.2416,131113.0
2016-09-21 10:20:00,43.33,43.34,43.26,43.27,89628.0,31.2416,31.2488,31.1911,31.1984,89628.0
2016-09-21 10:30:00,43.28,43.31,43.26,43.31,228524.0,31.2056,31.2272,31.1911,31.2272,228524.0
2016-09-21 10:40:00,43.3,43.32,43.28,43.31,100078.0,31.22,31.2344,31.2056,31.2272,100078.0
2016-09-21 10:50:00,43.31,43.34,43.25,43.26,119914.0,31.2272,31.2488,31.1839,31.1911,119914.0
2016-09-21 11:00:00,43.26,43.3,43.24,43.27,148902.0,31.1911,31.22,31.1767,31.1984,148902.0
2016-09-21 11:10:00,43.26,43.28,43.21,43.26,165547.0,31.1911,31.2056,31.1551,31.1911,165547.0
2016-09-21 11:20:00,43.26,43.28,43.24,43.26,62791.0,31.1911,31.2056,31.1767,31.1911,62791.0
2016-09-21 11:30:00,43.26,43.27,43.22,43.26,107836.0,31.1911,31.1984,31.1623,31.1911,107836.0
2016-09-21 11:40:00,43.26,43.27,43.22,43.26,76567.0,31.1911,31.1984,31.1623,31.1911,76567.0
2016-09-21 11:50:00,43.26,43.31,43.25,43.3,84014.0,31.1911,31.2272,31.1839,31.22,84014.0
2016-09-21 12:00:00,43.3,43.31,43.26,43.28,50883.0,31.22,31.2272,31.1911,31.2056,50883.0
2016-09-21 12:10:00,43.27,43.27,43.19,43.2,73161.0,31.1984,31.1984,31.1407,31.1479,73161.0
2016-09-21 12:20:00,43.2,43.25,43.19,43.23,108543.0,31.1479,31.1839,31.1407,31.1695,108543.0
2016-09-21 12:30:00,43.23,43.23,43.18,43.18,68760.0,31.1695,31.1695,31.1335,31.1335,68760.0
2016-09-21 12:40:00,43.18,43.22,43.17,43.22,74200.0,31.1335,31.1623,31.1263,31.1623,74200.0
2016-09-21 12:50:00,43.22,43.25,43.21,43.25,49456.0,31.1623,31.1839,31.1551,31.1839,49456.0
2016-09-21 13:00:00,43.25,43.27,43.22,43.23,64923.0,31.1839,31.1984,31.1623,31.1695,64923.0
2016-09-21 13:10:00,43.22,43.23,43.17,43.2,57493.0,31.1623,31.1695,31.1263,31.1479,57493.0
2016-09-21 13:20:00,43.19,43.19,43.13,43.13,51775.0,31.1407,31.1407,31.0974,31.0974,51775.0
2016-09-21 13:30:00,43.14,43.18,43.13,43.16,74449.0,31.1046,31.1335,31.0974,31.119,74449.0
2016-09-21 13:40:00,43.16,43.16,43.12,43.13,78582.0,31.119,31.119,31.0902,31.0974,78582.0
2016-09-21 13:50:00,43.14,43.22,43.12,43.18,92608.0,31.1046,31.1623,31.0902,31.1335,92608.0
2016-09-21 14:00:00,43.16,43.35,43.07,43.13,345311.0,31.119,31.256,31.0541,31.0974,345311.0
2016-09-21 14:10:00,43.13,43.17,43.01,43.02,331201.0,31.0974,31.1263,31.0109,31.0181,331201.0
2016-09-21 14:20:00,43.03,43.1,42.97,43.03,273386.0,31.0253,31.0758,30.982,31.0253,273386.0
2016-09-21 14:30:00,43.03,43.17,43.02,43.08,199950.0,31.0253,31.1263,31.0181,31.0614,199950.0
2016-09-21 14:40:00,43.07,43.13,43.04,43.08,163014.0,31.0541,31.0974,31.0325,31.0614,163014.0
2016-09-21 14:50:00,43.08,43.16,43.06,43.1,147461.0,31.0614,31.119,31.0469,31.0758,147461.0
2016-09-21 15:00:00,43.1,43.17,43.07,43.16,114093.0,31.0758,31.1263,31.0541,31.119,114093.0
2016-09-21 15:10:00,43.16,43.22,43.16,43.17,98660.0,31.119,31.1623,31.119,31.1263,98660.0
2016-09-21 15:20:00,43.17,43.2,43.13,43.16,165126.0,31.1263,31.1479,31.0974,31.119,165126.0
2016-09-21 15:30:00,43.16,43.23,43.15,43.2,118983.0,31.119,31.1695,31.1118,31.1479,118983.0
2016-09-21 15:40:00,43.2,43.29,43.19,43.28,237004.0,31.1479,31.2128,31.1407,31.2056,237004.0
2016-09-21 15:50:00,43.27,43.28,43.21,43.25,441688.0,31.1984,31.2056,31.1551,31.1839,441688.0
2016-09-22 09:30:00,43.37,43.44,43.35,43.41,405882.0,31.2705,31.3209,31.256,31.2993,405882.0
2016-09-22 09:40:00,43.42,43.49,43.39,43.4,231275.0,31.3065,31.357,31.2849,31.2921,231275.0
2016-09-22 09:50:00,43.41,43.54,43.39,43.44,199084.0,31.2993,31.393,31.2849,31.3209,199084.0
2016-09-22 10:00:00,43.44,43.44,43.32,43.35,221315.0,31.3209,31.3209,31.2344,31.256,221315.0
2016-09-22 10:10:00,43.35,43.42,43.35,43.4,74534.0,31.256,31.3065,31.256,31.2921,74534.0
2016-09-22 10:20:00,43.4,43.41,43.37,43.39,65783.0,31.2921,31.2993,31.2705,31.2849,65783.0
2016-09-22 10:30:00,43.39,43.48,43.39,43.41,111942.0,31.2849,31.3498,31.2849,31.2993,111942.0
2016-09-22 10:40:00,43.41,43.44,43.4,43.43,70819.0,31.2993,31.3209,31.2921,31.3137,70819.0
2016-09-22 10:50:00,43.43,43.43,43.32,43.36,132569.0,31.3137,31.3137,31.2344,31.2632,132569.0
2016-09-22 11:00:00,43.36,43.36,43.28,43.28,73248.0,31.2632,31.2632,31.2056,31.2056,73248.0
2016-09-22 11:10:00,43.29,43.29,43.21,43.29,100815.0,31.2128,31.2128,31.1551,31.2128,100815.0
2016-09-22 11:20:00,43.28,43.3,43.24,43.29,78904.0,31.2056,31.22,31.1767,31.2128,78904.0
2016-09-22 11:30:00,43.3,43.31,43.23,43.27,66494.0,31.22,31.2272,31.1695,31.1984,66494.0
2016-09-22 11:40:00,43.27,43.29,43.22,43.23,58600.0,31.1984,31.2128,31.1623,31.1695,58600.0
2016-09-22 11:50:00,43.22,43.23,43.15,43.16,54895.0,31.1623,31.1695,31.1118,31.119,54895.0
2016-09-22 12:00:00,43.16,43.27,43.15,43.2,83826.0,31.119,31.1984,31.1118,31.1479,83826.0
2016-09-22 12:10:00,43.2,43.24,43.19,43.21,52288.0,31.1479,31.1767,31.1407,31.1551,52288.0
2016-09-22 12:20:00,43.21,43.26,43.2,43.26,49757.0,31.1551,31.1911,31.1479,31.1911,49757.0
2016-09-22 12:30:00,43.26,43.26,43.18,43.19,59376.0,31.1911,31.1911,31.1335,31.1407,59376.0
2016-09-22 12:40:00,43.19,43.22,43.16,43.21,46007.0,31.1407,31.1623,31.119,31.1551,46007.0
2016-09-22 12:50:00,43.2,43.21,43.19,43.21,45795.0,31.1479,31.1551,31.1407,31.1551,45795.0
2016-09-22 13:00:00,43.21,43.26,43.19,43.24,76490.0,31.1551,31.1911,31.1407,31.1767,76490.0
2016-09-22 13:10:00,43.25,43.25,43.22,43.23,27062.0,31.1839,31.1839,31.1623,31.1695,27062.0
2016-09-22 13:20:00,43.23,43.26,43.22,43.23,69418.0,31.1695,31.1911,31.1623,31.1695,69418.0
2016-09-22 13:30:00,43.24,43.26,43.23,43.23,44247.0,31.1767,31.1911,31.1695,31.1695,44247.0
2016-09-22 13:40:00,43.24,43.24,43.2,43.21,66962.0,31.1767,31.1767,31.1479,31.1551,66962.0
2016-09-22 13:50:00,43.21,43.23,43.19,43.2,47646.0,31.1551,31.1695,31.1407,31.1479,47646.0
2016-09-22 14:00:00,43.2,43.25,43.19,43.23,71358.0,31.1479,31.1839,31.1407,31.1695,71358.0
2016-09-22 14:10:00,43.23,43.23,43.14,43.15,98674.0,31.1695,31.1695,31.1046,31.1118,98674.0
2016-09-22 14:20:00,43.15,43.19,43.12,43.15,152529.0,31.1118,31.1407,31.0902,31.1118,152529.0
2016-09-22 14:30:00,43.15,43.19,43.13,43.16,146769.0,31.1118,31.1407,31.0974,31.119,146769.0
2016-09-22 14:40:00,43.17,43.19,43.15,43.16,45800.0,31.1263,31.1407,31.1118,31.119,45800.0
2016-09-22 14:50:00,43.17,43.22,43.15,43.22,60869.0,31.1263,31.1623,31.1118,31.1623,60869.0
2016-09-22 15:00:00,43.21,43.25,43.19,43.2,55148.0,31.1551,31.1839,31.1407,31.1479,55148.0
2016-09-22 15:10:00,43.19,43.2,43.16,43.18,72262.0,31.1407,31.1479,31.119,31.1335,72262.0
2016-09-22 15:20:00,43.17,43.2,43.16,43.16,62774.0,31.1263,31.1479,31.119,31.119,62774.0
2016-09-22 15:30:00,43.16,43.22,43.15,43.22,138401.0,31.119,31.1623,31.1118,31.1623,138401.0
2016-09-22 15:40:00,43.22,43.22,43.17,43.17,149369.0,31.1623,31.1623,31.1263,31.1263,149369.0
2016-09-22 15:50:00,43.18,43.22,43.16,43.17,427358.0,31.1335,31.1623,31.119,31.1263,427358.0
2016-09-23 09:30:00,42.75,43.12,42.7,43.08,477192.0,30.8234,31.0902,30.7874,31.0614,477192.0
2016-09-23 09:40:00,43.08,43.15,42.94,42.98,213187.0,31.0614,31.1118,30.9604,30.9893,213187.0
2016-09-23 09:50:00,42.98,43.11,42.97,43.08,106056.0,30.9893,31.083,30.982,31.0614,106056.0
2016-09-23 10:00:00,43.09,43.17,43.06,43.14,124898.0,31.0686,31.1263,31.0469,31.1046,124898.0
2016-09-23 10:10:00,43.13,43.23,43.1,43.21,114276.0,31.0974,31.1695,31.0758,31.1551,114276.0
2016-09-23 10:20:00,43.21,43.21,43.13,43.17,146996.0,31.1551,31.1551,31.0974,31.1263,146996.0
2016-09-23 10:30:00,43.16,43.22,43.16,43.19,87367.0,31.119,31.1623,31.119,31.1407,87367.0
2016-09-23 10:40:00,43.19,43.27,43.18,43.24,86767.0,31.1407,31.1984,31.1335,31.1767,86767.0
2016-09-23 10:50:00,43.24,43.25,43.18,43.2,72206.0,31.1767,31.1839,31.1335,31.1479,72206.0
2016-09-23 11:00:00,43.19,43.22,43.17,43.19,75280.0,31.1407,31.1623,31.1263,31.1407,75280.0
2016-09-23 11:10:00,43.18,43.18,43.14,43.16,103581.0,31.1335,31.1335,31.1046,31.119,103581.0
2016-09-23 11:20:00,43.15,43.16,43.12,43.13,62771.0,31.1118,31.119,31.0902,31.0974,62771.0
2016-09-23 11:30:00,43.13,43.2,43.13,43.19,77443.0,31.0974,31.1479,31.0974,31.1407,77443.0
2016-09-23 11:40:00,43.19,43.2,43.14,43.15,58843.0,31.1407,31.1479,31.1046,31.1118,58843.0
2016-09-23 11:50:00,43.16,43.16,43.06,43.06,77512.0,31.119,31.119,31.0469,31.0469,77512.0
2016-09-23 12:00:00,43.06,43.11,43.02,43.02,105151.0,31.0469,31.083,31.0181,31.0181,105151.0
2016-09-23 12:10:00,43.02,43.06,42.99,43.04,41753.0,31.0181,31.0469,30.9965,31.0325,41753.0
2016-09-23 12:20:00,43.03,43.06,42.99,43.05,44496.0,31.0253,31.0469,30.9965,31.0397,44496.0
2016-09-23 12:30:00,43.06,43.06,43.02,43.04,47998.0,31.0469,31.0469,31.0181,31.0325,47998.0
2016-09-23 12:40:00,43.04,43.04,43.0,43.01,26373.0,31.0325,31.0325,31.0037,31.0109,26373.0
2016-09-23 12:50:00,43.01,43.04,43.0,43.01,26828.0,31.0109,31.0325,31.0037,31.0109,26828.0
2016-09-23 13:00:00,43.01,43.02,42.94,42.95,24826.0,31.0109,31.0181,30.9604,30.9676,24826.0
2016-09-23 13:10:00,42.95,42.96,42.91,42.92,41491.0,30.9676,30.9748,30.9388,30.946,41491.0
2016-09-23 13:20:00,42.91,42.98,42.91,42.96,68889.0,30.9388,30.9893,30.9388,30.9748,68889.0
2016-09-23 13:30:00,42.96,42.96,42.94,42.95,33064.0,30.9748,30.9748,30.9604,30.9676,33064.0
2016-09-23 13:40:00,42.95,42.95,42.93,42.93,26509.0,30.9676,30.9676,30.9532,30.9532,26509.0
2016-09-23 13:50:00,42.93,42.94,42.91,42.92,71978.0,30.9532,30.9604,30.9388,30.946,71978.0
2016-09-23 14:00:00,42.92,42.98,42.91,42.97,63766.0,30.946,30.9893,30.9388,30.982,63766.0
2016-09-23 14:10:00,42.97,43.01,42.95,43.0,36980.0,30.982,31.0109,30.9676,31.0037,36980.0
2016-09-23 14:20:00,43.0,43.05,42.99,43.02,100803.0,31.0037,31.0397,30.9965,31.0181,100803.0
2016-09-23 14:30:00,43.01,43.05,43.0,43.0,37638.0,31.0109,31.0397,31.0037,31.0037,37638.0
2016-09-23 14:40:00,43.0,43.03,42.99,43.03,44065.0,31.0037,31.0253,30.9965,31.0253,44065.0
2016-09-23 14:50:00,43.03,43.06,43.02,43.04,47922.0,31.0253,31.0469,31.0181,31.0325,47922.0
2016-09-23 15:00:00,43.04,43.05,43.0,43.03,68895.0,31.0325,31.0397,31.0037,31.0253,68895.0
2016-09-23 15:10:00,43.02,43.04,43.01,43.02,71514.0,31.0181,31.0325,31.0109,31.0181,71514.0
2016-09-23 15:20:00,43.02,43.05,42.98,43.05,78859.0,31.0181,31.0397,30.9893,31.0397,78859.0
2016-09-23 15:30:00,43.05,43.07,42.97,42.99,149542.0,31.0397,31.0541,30.982,30.9965,149542.0
2016-09-23 15:40:00,42.99,43.01,42.94,42.96,373233.0,30.9965,31.0109,30.9604,30.9748,373233.0
2016-09-23 15:50:00,42.96,43.04,42.95,42.98,616522.0,30.9748,31.0325,30.9676,30.9893,616522.0
2016-09-26 09:30:00,42.75,42.75,42.56,42.59,316844.0,30.8234,30.8234,30.6864,30.7081,316844.0
2016-09-26 09:40:00,42.59,42.61,42.49,42.57,249996.0,30.7081,30.7225,30.636,30.6936,249996.0
2016-09-26 09:50:00,42.57,42.7,42.55,42.69,204457.0,30.6936,30.7874,30.6792,30.7802,204457.0
2016-09-26 10:00:00,42.69,42.7,42.6,42.68,235584.0,30.7802,30.7874,30.7153,30.773,235584.0
2016-09-26 10:10:00,42.67,42.77,42.67,42.7,205570.0,30.7657,30.8378,30.7657,30.7874,205570.0
2016-09-26 10:20:00,42.7,42.72,42.66,42.67,83322.0,30.7874,30.8018,30.7585,30.7657,83322.0
2016-09-26 10:30:00,42.67,42.78,42.67,42.69,124736.0,30.7657,30.8451,30.7657,30.7802,124736.0
2016-09-26 10:40:00,42.69,42.77,42.68,42.7,68011.0,30.7802,30.8378,30.773,30.7874,68011.0
2016-09-26 10:50:00,42.7,42.74,42.68,42.71,156704.0,30.7874,30.8162,30.773,30.7946,156704.0
2016-09-26 11:00:00,42.71,42.71,42.66,42.68,103674.0,30.7946,30.7946,30.7585,30.773,103674.0
2016-09-26 11:10:00,42.68,42.72,42.65,42.68,95864.0,30.773,30.8018,30.7513,30.773,95864.0
2016-09-26 11:20:00,42.68,42.71,42.6,42.62,78288.0,30.773,30.7946,30.7153,30.7297,78288.0
2016-09-26 11:30:00,42.61,42.64,42.56,42.63,125314.0,30.7225,30.7441,30.6864,30.7369,125314.0
2016-09-26 11:40:00,42.63,42.66,42.59,42.59,160595.0,30.7369,30.7585,30.7081,30.7081,160595.0
2016-09-26 11:50:00,42.59,42.62,42.54,42.61,187932.0,30.7081,30.7297,30.672,30.7225,187932.0
2016-09-26 12:00:00,42.61,42.66,42.57,42.64,140832.0,30.7225,30.7585,30.6936,30.7441,140832.0
2016-09-26 12:10:00,42.64,42.67,42.61,42.62,225933.0,30.7441,30.7657,30.7225,30.7297,225933.0
2016-09-26 12:20:00,42.63,42.67,42.62,42.65,158680.0,30.7369,30.7657,30.7297,30.7513,158680.0
2016-09-26 12:30:00,42.65,42.67,42.62,42.64,147741.0,30.7513,30.7657,30.7297,30.7441,147741.0
2016-09-26 12:40:00,42.64,42.64,42.6,42.63,183925.0,30.7441,30.7441,30.7153,30.7369,183925.0
2016-09-26 12:50:00,42.63,42.68,42.62,42.66,125300.0,30.7369,30.773,30.7297,30.7585,125300.0
2016-09-26 13:00:00,42.66,42.68,42.62,42.63,135481.0,30.7585,30.773,30.7297,30.7369,135481.0
2016-09-26 13:10:00,42.63,42.63,42.54,42.55,147339.0,30.7369,30.7369,30.672,30.6792,147339.0
2016-09-26 13:20:00,42.56,42.56,42.47,42.49,70086.0,30.6864,30.6864,30.6215,30.636,70086.0
2016-09-26 13:30:00,42.48,42.52,42.43,42.43,171273.0,30.6288,30.6576,30.5927,30.5927,171273.0
2016-09-26 13:40:00,42.44,42.46,42.4,42.45,140652.0,30.5999,30.6143,30.5711,30.6071,140652.0
2016-09-26 13:50:00,42.44,42.53,42.44,42.52,164554.0,30.5999,30.6648,30.5999,30.6576,164554.0
2016-09-26 14:00:00,42.52,42.56,42.51,42.54,87900.0,30.6576,30.6864,30.6504,30.672,87900.0
2016-09-26 14:10:00,42.54,42.58,42.51,42.58,81220.0,30.672,30.7009,30.6504,30.7009,81220.0
2016-09-26 14:20:00,42.57,42.61,42.56,42.59,102556.0,30.6936,30.7225,30.6864,30.7081,102556.0
2016-09-26 14:30:00,42.59,42.6,42.52,42.54,180773.0,30.7081,30.7153,30.6576,30.672,180773.0
2016-09-26 14:40:00,42.54,42.57,42.5,42.57,110326.0,30.672,30.6936,30.6432,30.6936,110326.0
2016-09-26 14:50:00,42.56,42.57,42.52,42.55,105982.0,30.6864,30.6936,30.6576,30.6792,105982.0
2016-09-26 15:00:00,42.54,42.58,42.48,42.58,173878.0,30.672,30.7009,30.6288,30.7009,173878.0
2016-09-26 15:10:00,42.58,42.6,42.53,42.54,137120.0,30.7009,30.7153,30.6648,30.672,137120.0
2016-09-26 15:20:00,42.54,42.61,42.53,42.57,110790.0,30.672,30.7225,30.6648,30.6936,110790.0
2016-09-26 15:30:00,42.57,42.59,42.49,42.53,230023.0,30.6936,30.7081,30.636,30.6648,230023.0
2016-09-26 15:40:00,42.53,42.56,42.47,42.5,297207.0,30.6648,30.6864,30.6215,30.6432,297207.0
2016-09-26 15:50:00,42.49,42.51,42.45,42.49,919300.0,30.636,30.6504,30.6071,30.636,919300.0
2016-09-27 09:30:00,42.34,42.35,42.17,42.3,253364.0,30.5278,30.535,30.4052,30.499,253364.0
2016-09-27 09:40:00,42.3,42.47,42.3,42.46,388154.0,30.499,30.6215,30.499,30.6143,388154.0
2016-09-27 09:50:00,42.46,42.59,42.4,42.58,251813.0,30.6143,30.7081,30.5711,30.7009,251813.0
2016-09-27 10:00:00,42.58,42.72,42.58,42.64,150604.0,30.7009,30.8018,30.7009,30.7441,150604.0
2016-09-27 10:10:00,42.64,42.7,42.59,42.66,152800.0,30.7441,30.7874,30.7081,30.7585,152800.0
2016-09-27 10:20:00,42.66,42.68,42.61,42.67,109307.0,30.7585,30.773,30.7225,30.7657,109307.0
2016-09-27 10:30:00,42.67,42.72,42.57,42.63,121012.0,30.7657,30.8018,30.6936,30.7369,121012.0
2016-09-27 10:40:00,42.64,42.7,42.62,42.69,133210.0,30.7441,30.7874,30.7297,30.7802,133210.0
2016-09-27 10:50:00,42.69,42.69,42.56,42.59,110699.0,30.7802,30.7802,30.6864,30.7081,110699.0
2016-09-27 11:00:00,42.6,42.67,42.58,42.66,92845.0,30.7153,30.7657,30.7009,30.7585,92845.0
2016-09-27 11:10:00,42.66,42.68,42.64,42.66,48205.0,30.7585,30.773,30.7441,30.7585,48205.0
2016-09-27 11:20:00,42.65,42.79,42.65,42.77,82225.0,30.7513,30.8523,30.7513,30.8378,82225.0
2016-09-27 11:30:00,42.77,42.8,42.75,42.79,88784.0,30.8378,30.8595,30.8234,30.8523,88784.0
2016-09-27 11:40:00,42.78,42.78,42.71,42.72,91907.0,30.8451,30.8451,30.7946,30.8018,91907.0
2016-09-27 11:50:00,42.72,42.76,42.7,42.74,78752.0,30.8018,30.8306,30.7874,30.8162,78752.0
2016-09-27 12:00:00,42.73,42.76,42.71,42.73,63460.0,30.809,30.8306,30.7946,30.809,63460.0
2016-09-27 12:10:00,42.72,42.74,42.66,42.74,359520.0,30.8018,30.8162,30.7585,30.8162,359520.0
2016-09-27 12:20:00,42.73,42.84,42.73,42.83,179954.0,30.809,30.8883,30.809,30.8811,179954.0
2016-09-27 12:30:00,42.83,42.83,42.76,42.78,151952.0,30.8811,30.8811,30.8306,30.8451,151952.0
2016-09-27 12:40:00,42.78,42.82,42.77,42.8,53205.0,30.8451,30.8739,30.8378,30.8595,53205.0
2016-09-27 12:50:00,42.8,42.85,42.79,42.84,60511.0,30.8595,30.8955,30.8523,30.8883,60511.0
2016-09-27 13:00:00,42.84,42.87,42.82,42.84,80605.0,30.8883,30.9099,30.8739,30.8883,80605.0
2016-09-27 13:10:00,42.84,42.85,42.81,42.83,137780.0,30.8883,30.8955,30.8667,30.8811,137780.0
2016-09-27 13:20:00,42.83,42.86,42.82,42.86,64321.0,30.8811,30.9027,30.8739,30.9027,64321.0
2016-09-27 13:30:00,42.85,42.89,42.85,42.88,94679.0,30.8955,30.9244,30.8955,30.9172,94679.0
2016-09-27 13:40:00,42.87,42.9,42.87,42.88,58985.0,30.9099,30.9316,30.9099,30.9172,58985.0
2016-09-27 13:50:00,42.89,42.9,42.85,42.87,77012.0,30.9244,30.9316,30.8955,30.9099,77012.0
2016-09-27 14:00:00,42.88,42.9,42.87,42.89,114232.0,30.9172,30.9316,30.9099,30.9244,114232.0
2016-09-27 14:10:00,42.88,42.9,42.88,42.9,84668.0,30.9172,30.9316,30.9172,30.9316,84668.0
2016-09-27 14:20:00,42.9,42.92,42.88,42.89,327196.0,30.9316,30.946,30.9172,30.9244,327196.0
2016-09-27 14:30:00,42.89,42.9,42.86,42.9,100733.0,30.9244,30.9316,30.9027,30.9316,100733.0
2016-09-27 14:40:00,42.9,42.9,42.84,42.84,85199.0,30.9316,30.9316,30.8883,30.8883,85199.0
2016-09-27 14:50:00,42.84,42.86,42.82,42.84,115834.0,30.8883,30.9027,30.8739,30.8883,115834.0
2016-09-27 15:00:00,42.84,42.89,42.83,42.88,224644.0,30.8883,30.9244,30.8811,30.9172,224644.0
2016-09-27 15:10:00,42.89,42.89,42.85,42.89,84501.0,30.9244,30.9244,30.8955,30.9244,84501.0
2016-09-27 15:20:00,42.89,42.89,42.85,42.86,131721.0,30.9244,30.9244,30.8955,30.9027,131721.0
2016-09-27 15:30:00,42.86,42.87,42.81,42.87,160260.0,30.9027,30.9099,30.8667,30.9099,160260.0
2016-09-27 15:40:00,42.87,42.9,42.84,42.86,191313.0,30.9099,30.9316,30.8883,30.9027,191313.0
2016-09-27 15:50:00,42.85,42.91,42.84,42.89,554440.0,30.8955,30.9388,30.8883,30.9244,554440.0
2016-09-28 09:30:00,42.79,42.97,42.7,42.77,251334.0,31.0541,31.1847,30.9887,31.0395,251334.0
2016-09-28 09:40:00,42.77,42.78,42.63,42.66,257124.0,31.0395,31.0468,30.9379,30.9597,257124.0
2016-09-28 09:50:00,42.67,42.68,42.59,42.68,157708.0,30.967,30.9742,30.9089,30.9742,157708.0
2016-09-28 10:00:00,42.67,42.71,42.64,42.65,81410.0,30.967,30.996,30.9452,30.9525,81410.0
2016-09-28 10:10:00,42.66,42.68,42.62,42.62,57102.0,30.9597,30.9742,30.9307,30.9307,57102.0
2016-09-28 10:20:00,42.61,42.63,42.54,42.57,179921.0,30.9234,30.9379,30.8726,30.8944,179921.0
2016-09-28 10:30:00,42.58,42.63,42.52,42.52,67820.0,30.9017,30.9379,30.8581,30.8581,67820.0
2016-09-28 10:40:00,42.51,42.58,42.49,42.5,38817.0,30.8509,30.9017,30.8363,30.8436,38817.0
2016-09-28 10:50:00,42.5,42.5,42.43,42.47,112080.0,30.8436,30.8436,30.7928,30.8218,112080.0
2016-09-28 11:00:00,42.46,42.47,42.38,42.46,115151.0,30.8146,30.8218,30.7565,30.8146,115151.0
2016-09-28 11:10:00,42.46,42.52,42.43,42.52,58514.0,30.8146,30.8581,30.7928,30.8581,58514.0
2016-09-28 11:20:00,42.52,42.52,42.46,42.48,50601.0,30.8581,30.8581,30.8146,30.8291,50601.0
2016-09-28 11:30:00,42.47,42.49,42.42,42.45,49964.0,30.8218,30.8363,30.7855,30.8073,49964.0
2016-09-28 11:40:00,42.45,42.48,42.41,42.43,34809.0,30.8073,30.8291,30.7783,30.7928,34809.0
2016-09-28 11:50:00,42.43,42.47,42.41,42.46,83981.0,30.7928,30.8218,30.7783,30.8146,83981.0
2016-09-28 12:00:00,42.46,42.48,42.41,42.46,51750.0,30.8146,30.8291,30.7783,30.8146,51750.0
2016-09-28 12:10:00,42.45,42.55,42.45,42.51,108747.0,30.8073,30.8799,30.8073,30.8509,108747.0
2016-09-28 12:20:00,42.51,42.52,42.49,42.5,34297.0,30.8509,30.8581,30.8363,30.8436,34297.0
2016-09-28 12:30:00,42.5,42.51,42.44,42.47,56429.0,30.8436,30.8509,30.8,30.8218,56429.0
2016-09-28 12:40:00,42.47,42.51,42.46,42.46,56127.0,30.8218,30.8509,30.8146,30.8146,56127.0
2016-09-28 12:50:00,42.46,42.47,42.44,42.44,73127.0,30.8146,30.8218,30.8,30.8,73127.0
2016-09-28 13:00:00,42.44,42.45,42.42,42.42,46842.0,30.8,30.8073,30.7855,30.7855,46842.0
2016-09-28 13:10:00,42.42,42.46,42.4,42.44,73905.0,30.7855,30.8146,30.771,30.8,73905.0
2016-09-28 13:20:00,42.45,42.48,42.44,42.48,66078.0,30.8073,30.8291,30.8,30.8291,66078.0
2016-09-28 13:30:00,42.48,42.55,42.47,42.52,84444.0,30.8291,30.8799,30.8218,30.8581,84444.0
2016-09-28 13:40:00,42.52,42.57,42.51,42.52,34825.0,30.8581,30.8944,30.8509,30.8581,34825.0
2016-09-28 13:50:00,42.52,42.54,42.5,42.52,53128.0,30.8581,30.8726,30.8436,30.8581,53128.0
2016-09-28 14:00:00,42.52,42.54,42.5,42.51,42032.0,30.8581,30.8726,30.8436,30.8509,42032.0
2016-09-28 14:10:00,42.51,42.63,42.5,42.63,72241.0,30.8509,30.9379,30.8436,30.9379,72241.0
2016-09-28 14:20:00,42.62,42.7,42.58,42.68,79697.0,30.9307,30.9887,30.9017,30.9742,79697.0
2016-09-28 14:30:00,42.68,42.69,42.62,42.66,78743.0,30.9742,30.9815,30.9307,30.9597,78743.0
2016-09-28 14:40:00,42.67,42.72,42.63,42.71,66240.0,30.967,31.0033,30.9379,30.996,66240.0
2016-09-28 14:50:00,42.7,42.74,42.66,42.69,130815.0,30.9887,31.0178,30.9597,30.9815,130815.0
2016-09-28 15:00:00,42.69,42.71,42.66,42.71,65770.0,30.9815,30.996,30.9597,30.996,65770.0
2016-09-28 15:10:00,42.7,42.71,42.68,42.68,38149.0,30.9887,30.996,30.9742,30.9742,38149.0
2016-09-28 15:20:00,42.68,42.72,42.66,42.69,93438.0,30.9742,31.0033,30.9597,30.9815,93438.0
2016-09-28 15:30:00,42.69,42.72,42.67,42.72,123178.0,30.9815,31.0033,30.967,31.0033,123178.0
2016-09-28 15:40:00,42.72,42.79,42.72,42.76,176908.0,31.0033,31.0541,31.0033,31.0323,176908.0
2016-09-28 15:50:00,42.76,42.84,42.74,42.79,466128.0,31.0323,31.0903,31.0178,31.0541,466128.0
2016-09-29 09:30:00,42.66,42.86,42.66,42.82,217460.0,30.9597,31.1049,30.9597,31.0758,217460.0
2016-09-29 09:40:00,42.82,42.96,42.82,42.92,140738.0,31.0758,31.1774,31.0758,31.1484,140738.0
2016-09-29 09:50:00,42.92,43.01,42.91,43.0,125610.0,31.1484,31.2137,31.1411,31.2065,125610.0
2016-09-29 10:00:00,43.0,43.05,42.94,43.03,417084.0,31.2065,31.2427,31.1629,31.2282,417084.0
2016-09-29 10:10:00,43.02,43.14,43.02,43.13,428708.0,31.221,31.3081,31.221,31.3008,428708.0
2016-09-29 10:20:00,43.12,43.17,43.07,43.17,106192.0,31.2935,31.3298,31.2573,31.3298,106192.0
2016-09-29 10:30:00,43.17,43.19,43.12,43.13,112195.0,31.3298,31.3443,31.2935,31.3008,112195.0
2016-09-29 10:40:00,43.14,43.17,43.13,43.17,109460.0,31.3081,31.3298,31.3008,31.3298,109460.0
2016-09-29 10:50:00,43.18,43.2,43.12,43.12,79390.0,31.3371,31.3516,31.2935,31.2935,79390.0
2016-09-29 11:00:00,43.11,43.14,43.08,43.09,64268.0,31.2863,31.3081,31.2645,31.2718,64268.0
2016-09-29 11:10:00,43.09,43.09,42.96,43.01,95894.0,31.2718,31.2718,31.1774,31.2137,95894.0
2016-09-29 11:20:00,43.01,43.1,42.99,43.07,258540.0,31.2137,31.279,31.1992,31.2573,258540.0
2016-09-29 11:30:00,43.09,43.12,43.06,43.09,94206.0,31.2718,31.2935,31.25,31.2718,94206.0
2016-09-29 11:40:00,43.09,43.12,43.08,43.08,57997.0,31.2718,31.2935,31.2645,31.2645,57997.0
2016-09-29 11:50:00,43.08,43.14,43.08,43.13,90377.0,31.2645,31.3081,31.2645,31.3008,90377.0
2016-09-29 12:00:00,43.14,43.24,43.13,43.21,166067.0,31.3081,31.3806,31.3008,31.3589,166067.0
2016-09-29 12:10:00,43.21,43.24,43.2,43.24,102712.0,31.3589,31.3806,31.3516,31.3806,102712.0
2016-09-29 12:20:00,43.24,43.24,43.17,43.19,111599.0,31.3806,31.3806,31.3298,31.3443,111599.0
2016-09-29 12:30:00,43.19,43.2,43.04,43.05,137607.0,31.3443,31.3516,31.2355,31.2427,137607.0
2016-09-29 12:40:00,43.05,43.05,42.83,42.84,267665.0,31.2427,31.2427,31.0831,31.0903,267665.0
2016-09-29 12:50:00,42.84,42.84,42.72,42.76,201760.0,31.0903,31.0903,31.0033,31.0323,201760.0
2016-09-29 13:00:00,42.75,42.77,42.61,42.75,348622.0,31.025,31.0395,30.9234,31.025,348622.0
2016-09-29 13:10:00,42.74,42.8,42.61,42.64,223042.0,31.0178,31.0613,30.9234,30.9452,223042.0
2016-09-29 13:20:00,42.63,42.72,42.62,42.63,253044.0,30.9379,31.0033,30.9307,30.9379,253044.0
2016-09-29 13:30:00,42.63,42.68,42.6,42.64,78020.0,30.9379,30.9742,30.9162,30.9452,78020.0
2016-09-29 13:40:00,42.64,42.65,42.53,42.59,126135.0,30.9452,30.9525,30.8654,30.9089,126135.0
2016-09-29 13:50:00,42.58,42.58,42.35,42.41,240603.0,30.9017,30.9017,30.7347,30.7783,240603.0
2016-09-29 14:00:00,42.41,42.48,42.39,42.48,156085.0,30.7783,30.8291,30.7638,30.8291,156085.0
2016-09-29 14:10:00,42.48,42.57,42.44,42.53,138922.0,30.8291,30.8944,30.8,30.8654,138922.0
2016-09-29 14:20:00,42.54,42.67,42.53,42.67,349668.0,30.8726,30.967,30.8654,30.967,349668.0
2016-09-29 14:30:00,42.67,42.68,42.6,42.65,76973.0,30.967,30.9742,30.9162,30.9525,76973.0
2016-09-29 14:40:00,42.65,42.68,42.6,42.66,57105.0,30.9525,30.9742,30.9162,30.9597,57105.0
2016-09-29 14:50:00,42.66,42.69,42.61,42.66,120149.0,30.9597,30.9815,30.9234,30.9597,120149.0
2016-09-29 15:00:00,42.65,42.66,42.55,42.6,115792.0,30.9525,30.9597,30.8799,30.9162,115792.0
2016-09-29 15:10:00,42.61,42.64,42.54,42.58,100939.0,30.9234,30.9452,30.8726,30.9017,100939.0
2016-09-29 15:20:00,42.59,42.63,42.51,42.6,145949.0,30.9089,30.9379,30.8509,30.9162,145949.0
2016-09-29 15:30:00,42.6,42.66,42.58,42.64,198274.0,30.9162,30.9597,30.9017,30.9452,198274.0
2016-09-29 15:40:00,42.64,42.66,42.55,42.57,210071.0,30.9452,30.9597,30.8799,30.8944,210071.0
2016-09-29 15:50:00,42.57,42.58,42.47,42.48,462844.0,30.8944,30.9017,30.8218,30.8291,462844.0
2016-09-30 09:30:00,42.7,42.91,42.68,42.7,169394.0,30.9887,31.1411,30.9742,30.9887,169394.0
2016-09-30 09:40:00,42.7,42.77,42.58,42.73,231651.0,30.9887,31.0395,30.9017,31.0105,231651.0
2016-09-30 09:50:00,42.74,42.77,42.61,42.66,151927.0,31.0178,31.0395,30.9234,30.9597,151927.0
2016-09-30 10:00:00,42.67,42.74,42.62,42.73,198055.0,30.967,31.0178,30.9307,31.0105,198055.0
2016-09-30 10:10:00,42.74,42.76,42.63,42.64,152699.0,31.0178,31.0323,30.9379,30.9452,152699.0
2016-09-30 10:20:00,42.65,42.66,42.59,42.62,203987.0,30.9525,30.9597,30.9089,30.9307,203987.0
2016-09-30 10:30:00,42.63,42.72,42.62,42.69,179810.0,30.9379,31.0033,30.9307,30.9815,179810.0
2016-09-30 10:40:00,42.69,42.74,42.69,42.71,68629.0,30.9815,31.0178,30.9815,30.996,68629.0
2016-09-30 10:50:00,42.71,42.76,42.69,42.76,134618.0,30.996,31.0323,30.9815,31.0323,134618.0
2016-09-30 11:00:00,42.76,42.84,42.75,42.84,56643.0,31.0323,31.0903,31.025,31.0903,56643.0
2016-09-30 11:10:00,42.85,42.99,42.85,42.91,140440.0,31.0976,31.1992,31.0976,31.1411,140440.0
2016-09-30 11:20:00,42.91,42.96,42.9,42.93,165205.0,31.1411,31.1774,31.1339,31.1557,165205.0
2016-09-30 11:30:00,42.93,42.97,42.87,42.88,143417.0,31.1557,31.1847,31.1121,31.1194,143417.0
2016-09-30 11:40:00,42.87,42.89,42.85,42.86,58777.0,31.1121,31.1266,31.0976,31.1049,58777.0
2016-09-30 11:50:00,42.86,42.89,42.83,42.86,95732.0,31.1049,31.1266,31.0831,31.1049,95732.0
2016-09-30 12:00:00,42.85,42.94,42.84,42.94,91386.0,31.0976,31.1629,31.0903,31.1629,91386.0
2016-09-30 12:10:00,42.94,42.95,42.91,42.94,60515.0,31.1629,31.1702,31.1411,31.1629,60515.0
2016-09-30 12:20:00,42.94,42.95,42.9,42.91,67183.0,31.1629,31.1702,31.1339,31.1411,67183.0
2016-09-30 12:30:00,42.91,42.96,42.9,42.92,69258.0,31.1411,31.1774,31.1339,31.1484,69258.0
2016-09-30 12:40:00,42.93,42.93,42.87,42.87,85309.0,31.1557,31.1557,31.1121,31.1121,85309.0
2016-09-30 12:50:00,42.87,42.9,42.84,42.84,95432.0,31.1121,31.1339,31.0903,31.0903,95432.0
2016-09-30 13:00:00,42.84,42.88,42.83,42.85,32797.0,31.0903,31.1194,31.0831,31.0976,32797.0
2016-09-30 13:10:00,42.86,42.88,42.82,42.82,82769.0,31.1049,31.1194,31.0758,31.0758,82769.0
2016-09-30 13:20:00,42.83,42.84,42.81,42.82,55964.0,31.0831,31.0903,31.0686,31.0758,55964.0
2016-09-30 13:30:00,42.82,42.84,42.8,42.83,159813.0,31.0758,31.0903,31.0613,31.0831,159813.0
2016-09-30 13:40:00,42.83,42.89,42.82,42.89,75531.0,31.0831,31.1266,31.0758,31.1266,75531.0
2016-09-30 13:50:00,42.89,42.91,42.88,42.89,80420.0,31.1266,31.1411,31.1194,31.1266,80420.0
2016-09-30 14:00:00,42.9,42.9,42.85,42.86,60471.0,31.1339,31.1339,31.0976,31.1049,60471.0
2016-09-30 14:10:00,42.87,42.92,42.86,42.91,112416.0,31.1121,31.1484,31.1049,31.1411,112416.0
2016-09-30 14:20:00,42.91,42.93,42.89,42.93,112877.0,31.1411,31.1557,31.1266,31.1557,112877.0
2016-09-30 14:30:00,42.93,43.01,42.93,43.01,207350.0,31.1557,31.2137,31.1557,31.2137,207350.0
2016-09-30 14:40:00,43.01,43.07,43.0,43.06,149599.0,31.2137,31.2573,31.2065,31.25,149599.0
2016-09-30 14:50:00,43.07,43.07,43.03,43.05,71529.0,31.2573,31.2573,31.2282,31.2427,71529.0
2016-09-30 15:00:00,43.04,43.08,43.04,43.07,76220.0,31.2355,31.2645,31.2355,31.2573,76220.0
2016-09-30 15:10:00,43.06,43.16,43.06,43.14,331436.0,31.25,31.3226,31.25,31.3081,331436.0
2016-09-30 15:20:00,43.14,43.15,43.08,43.08,95743.0,31.3081,31.3153,31.2645,31.2645,95743.0
2016-09-30 15:30:00,43.08,43.11,43.02,43.04,182074.0,31.2645,31.2863,31.221,31.2355,182074.0
2016-09-30 15:40:00,43.04,43.07,43.01,43.02,231336.0,31.2355,31.2573,31.2137,31.221,231336.0
2016-09-30 15:50:00,43.02,43.04,42.87,42.88,820835.0,31.221,31.2355,31.1121,31.1194,820835.0
2016-10-03 09:30:00,42.69,42.78,42.64,42.7,159165.0,30.9815,31.0468,30.9452,30.9887,159165.0
2016-10-03 09:40:00,42.7,42.74,42.6,42.61,103040.0,30.9887,31.0178,30.9162,30.9234,103040.0
2016-10-03 09:50:00,42.6,42.69,42.59,42.64,65213.0,30.9162,30.9815,30.9089,30.9452,65213.0
2016-10-03 10:00:00,42.65,42.76,42.64,42.69,121784.0,30.9525,31.0323,30.9452,30.9815,121784.0
2016-10-03 10:10:00,42.69,42.76,42.66,42.68,94159.0,30.9815,31.0323,30.9597,30.9742,94159.0
2016-10-03 10:20:00,42.68,42.72,42.66,42.67,75128.0,30.9742,31.0033,30.9597,30.967,75128.0
2016-10-03 10:30:00,42.67,42.74,42.65,42.73,84309.0,30.967,31.0178,30.9525,31.0105,84309.0
2016-10-03 10:40:00,42.73,42.82,42.71,42.81,70296.0,31.0105,31.0758,30.996,31.0686,70296.0
2016-10-03 10:50:00,42.81,42.82,42.77,42.77,123868.0,31.0686,31.0758,31.0395,31.0395,123868.0
2016-10-03 11:00:00,42.78,42.79,42.73,42.73,50938.0,31.0468,31.0541,31.0105,31.0105,50938.0
2016-10-03 11:10:00,42.75,42.77,42.72,42.75,69056.0,31.025,31.0395,31.0033,31.025,69056.0
2016-10-03 11:20:00,42.75,42.82,42.73,42.79,87786.0,31.025,31.0758,31.0105,31.0541,87786.0
2016-10-03 11:30:00,42.79,42.81,42.72,42.73,58776.0,31.0541,31.0686,31.0033,31.0105,58776.0
2016-10-03 11:40:00,42.73,42.76,42.7,42.7,60992.0,31.0105,31.0323,30.9887,30.9887,60992.0
2016-10-03 11:50:00,42.7,42.7,42.63,42.67,89087.0,30.9887,30.9887,30.9379,30.967,89087.0
2016-10-03 12:00:00,42.67,42.69,42.65,42.65,56095.0,30.967,30.9815,30.9525,30.9525,56095.0
2016-10-03 12:10:00,42.65,42.66,42.59,42.64,126710.0,30.9525,30.9597,30.9089,30.9452,126710.0
2016-10-03 12:20:00,42.63,42.64,42.54,42.56,83185.0,30.9379,30.9452,30.8726,30.8871,83185.0
2016-10-03 12:30:00,42.56,42.59,42.53,42.53,72185.0,30.8871,30.9089,30.8654,30.8654,72185.0
2016-10-03 12:40:00,42.54,42.55,42.52,42.53,51570.0,30.8726,30.8799,30.8581,30.8654,51570.0
2016-10-03 12:50:00,42.52,42.55,42.51,42.53,67676.0,30.8581,30.8799,30.8509,30.8654,67676.0
2016-10-03 13:00:00,42.54,42.55,42.49,42.5,50955.0,30.8726,30.8799,30.8363,30.8436,50955.0
2016-10-03 13:10:00,42.51,42.51,42.45,42.5,66640.0,30.8509,30.8509,30.8073,30.8436,66640.0
2016-10-03 13:20:00,42.5,42.59,42.49,42.58,143275.0,30.8436,30.9089,30.8363,30.9017,143275.0
2016-10-03 13:30:00,42.58,42.61,42.56,42.56,48711.0,30.9017,30.9234,30.8871,30.8871,48711.0
2016-10-03 13:40:00,42.57,42.59,42.55,42.59,104884.0,30.8944,30.9089,30.8799,30.9089,104884.0
2016-10-03 13:50:00,42.59,42.61,42.56,42.58,90537.0,30.9089,30.9234,30.8871,30.9017,90537.0
2016-10-03 14:00:00,42.58,42.63,42.57,42.61,82363.0,30.9017,30.9379,30.8944,30.9234,82363.0
2016-10-03 14:10:00,42.61,42.63,42.58,42.59,61701.0,30.9234,30.9379,30.9017,30.9089,61701.0
2016-10-03 14:20:00,42.59,42.62,42.58,42.59,65555.0,30.9089,30.9307,30.9017,30.9089,65555.0
2016-10-03 14:30:00,42.58,42.61,42.55,42.55,115763.0,30.9017,30.9234,30.8799,30.8799,115763.0
2016-10-03 14:40:00,42.56,42.56,42.51,42.52,108300.0,30.8871,30.8871,30.8509,30.8581,108300.0
2016-10-03 14:50:00,42.53,42.55,42.49,42.55,118032.0,30.8654,30.8799,30.8363,30.8799,118032.0
2016-10-03 15:00:00,42.55,42.56,42.52,42.53,74699.0,30.8799,30.8871,30.8581,30.8654,74699.0
2016-10-03 15:10:00,42.53,42.61,42.53,42.61,173630.0,30.8654,30.9234,30.8654,30.9234,173630.0
2016-10-03 15:20:00,42.61,42.62,42.56,42.56,202176.0,30.9234,30.9307,30.8871,30.8871,202176.0
2016-10-03 15:30:00,42.56,42.62,42.55,42.59,155486.0,30.8871,30.9307,30.8799,30.9089,155486.0
2016-10-03 15:40:00,42.6,42.67,42.59,42.65,264030.0,30.9162,30.967,30.9089,30.9525,264030.0
2016-10-03 15:50:00,42.65,42.68,42.62,42.65,614586.0,30.9525,30.9742,30.9307,30.9525,614586.0
2016-10-04 09:30:00,42.74,42.76,42.55,42.72,349869.0,31.0178,31.0323,30.8799,31.0033,349869.0
2016-10-04 09:40:00,42.71,42.76,42.66,42.7,206397.0,30.996,31.0323,30.9597,30.9887,206397.0
2016-10-04 09:50:00,42.7,42.73,42.64,42.67,147603.0,30.9887,31.0105,30.9452,30.967,147603.0
2016-10-04 10:00:00,42.67,42.71,42.61,42.64,117577.0,30.967,30.996,30.9234,30.9452,117577.0
2016-10-04 10:10:00,42.64,42.65,42.5,42.59,293955.0,30.9452,30.9525,30.8436,30.9089,293955.0
2016-10-04 10:20:00,42.58,42.67,42.58,42.65,110488.0,30.9017,30.967,30.9017,30.9525,110488.0
2016-10-04 10:30:00,42.65,42.77,42.64,42.76,98299.0,30.9525,31.0395,30.9452,31.0323,98299.0
2016-10-04 10:40:00,42.76,42.89,42.75,42.88,154254.0,31.0323,31.1266,31.025,31.1194,154254.0
2016-10-04 10:50:00,42.88,43.0,42.87,42.98,166707.0,31.1194,31.2065,31.1121,31.1919,166707.0
2016-10-04 11:00:00,42.99,43.0,42.77,42.83,299933.0,31.1992,31.2065,31.0395,31.0831,299933.0
2016-10-04 11:10:00,42.83,42.87,42.75,42.79,113552.0,31.0831,31.1121,31.025,31.0541,113552.0
2016-10-04 11:20:00,42.78,42.96,42.77,42.94,129854.0,31.0468,31.1774,31.0395,31.1629,129854.0
2016-10-04 11:30:00,42.93,43.04,42.91,42.94,285389.0,31.1557,31.2355,31.1411,31.1629,285389.0
2016-10-04 11:40:00,42.94,43.15,42.91,43.13,313357.0,31.1629,31.3153,31.1411,31.3008,313357.0
2016-10-04 11:50:00,43.12,43.14,43.02,43.05,111024.0,31.2935,31.3081,31.221,31.2427,111024.0
2016-10-04 12:00:00,43.05,43.12,43.03,43.04,82328.0,31.2427,31.2935,31.2282,31.2355,82328.0
2016-10-04 12:10:00,43.05,43.15,43.04,43.12,118835.0,31.2427,31.3153,31.2355,31.2935,118835.0
2016-10-04 12:20:00,43.11,43.13,43.04,43.05,62260.0,31.2863,31.3008,31.2355,31.2427,62260.0
2016-10-04 12:30:00,43.05,43.05,42.95,42.99,113773.0,31.2427,31.2427,31.1702,31.1992,113773.0
2016-10-04 12:40:00,42.99,43.04,42.96,42.98,116110.0,31.1992,31.2355,31.1774,31.1919,116110.0
2016-10-04 12:50:00,42.98,42.98,42.89,42.9,116584.0,31.1919,31.1919,31.1266,31.1339,116584.0
2016-10-04 13:00:00,42.9,42.94,42.83,42.83,66598.0,31.1339,31.1629,31.0831,31.0831,66598.0
2016-10-04 13:10:00,42.83,42.88,42.83,42.86,46892.0,31.0831,31.1194,31.0831,31.1049,46892.0
2016-10-04 13:20:00,42.86,42.87,42.77,42.84,65528.0,31.1049,31.1121,31.0395,31.0903,65528.0
2016-10-04 13:30:00,42.84,42.89,42.79,42.87,57657.0,31.0903,31.1266,31.0541,31.1121,57657.0
2016-10-04 13:40:00,42.87,42.87,42.82,42.86,115405.0,31.1121,31.1121,31.0758,31.1049,115405.0
2016-10-04 13:50:00,42.85,42.89,42.82,42.85,113250.0,31.0976,31.1266,31.0758,31.0976,113250.0
2016-10-04 14:00:00,42.85,42.89,42.81,42.84,164109.0,31.0976,31.1266,31.0686,31.0903,164109.0
2016-10-04 14:10:00,42.84,42.86,42.81,42.81,163031.0,31.0903,31.1049,31.0686,31.0686,163031.0
2016-10-04 14:20:00,42.8,42.83,42.76,42.79,195643.0,31.0613,31.0831,31.0323,31.0541,195643.0
2016-10-04 14:30:00,42.79,42.85,42.77,42.81,327848.0,31.0541,31.0976,31.0395,31.0686,327848.0
2016-10-04 14:40:00,42.81,42.84,42.79,42.8,213591.0,31.0686,31.0903,31.0541,31.0613,213591.0
2016-10-04 14:50:00,42.79,42.8,42.72,42.73,218332.0,31.0541,31.0613,31.0033,31.0105,218332.0
2016-10-04 15:00:00,42.72,42.79,42.72,42.75,190102.0,31.0033,31.0541,31.0033,31.025,190102.0
2016-10-04 15:10:00,42.76,42.79,42.72,42.78,186231.0,31.0323,31.0541,31.0033,31.0468,186231.0
2016-10-04 15:20:00,42.78,42.83,42.78,42.82,282307.0,31.0468,31.0831,31.0468,31.0758,282307.0
2016-10-04 15:30:00,42.82,42.82,42.77,42.81,374152.0,31.0758,31.0758,31.0395,31.0686,374152.0
2016-10-04 15:40:00,42.81,42.83,42.79,42.79,390976.0,31.0686,31.0831,31.0541,31.0541,390976.0
2016-10-04 15:50:00,42.8,42.86,42.78,42.84,666375.0,31.0613,31.1049,31.0468,31.0903,666375.0
2016-10-05 09:30:00,43.06,43.17,43.02,43.16,171436.0,31.25,31.3298,31.221,31.3226,171436.0
2016-10-05 09:40:00,43.15,43.2,43.12,43.2,118453.0,31.3153,31.3516,31.2935,31.3516,118453.0
2016-10-05 09:50:00,43.19,43.23,43.13,43.23,154913.0,31.3443,31.3734,31.3008,31.3734,154913.0
2016-10-05 10:00:00,43.22,43.44,43.21,43.42,320319.0,31.3661,31.5258,31.3589,31.5113,320319.0
2016-10-05 10:10:00,43.42,43.5,43.37,43.4,298411.0,31.5113,31.5693,31.475,31.4968,298411.0
2016-10-05 10:20:00,43.39,43.47,43.35,43.46,126389.0,31.4895,31.5476,31.4605,31.5403,126389.0
2016-10-05 10:30:00,43.46,43.55,43.41,43.54,115713.0,31.5403,31.6056,31.504,31.5984,115713.0
2016-10-05 10:40:00,43.54,43.57,43.44,43.51,134772.0,31.5984,31.6201,31.5258,31.5766,134772.0
2016-10-05 10:50:00,43.52,43.65,43.51,43.65,105169.0,31.5838,31.6782,31.5766,31.6782,105169.0
2016-10-05 11:00:00,43.65,43.65,43.57,43.63,146798.0,31.6782,31.6782,31.6201,31.6637,146798.0
2016-10-05 11:10:00,43.64,43.65,43.57,43.59,144168.0,31.6709,31.6782,31.6201,31.6346,144168.0
2016-10-05 11:20:00,43.6,43.6,43.5,43.53,52409.0,31.6419,31.6419,31.5693,31.5911,52409.0
2016-10-05 11:30:00,43.54,43.6,43.54,43.55,72589.0,31.5984,31.6419,31.5984,31.6056,72589.0
2016-10-05 11:40:00,43.55,43.6,43.51,43.55,104907.0,31.6056,31.6419,31.5766,31.6056,104907.0
2016-10-05 11:50:00,43.55,43.56,43.5,43.55,101836.0,31.6056,31.6129,31.5693,31.6056,101836.0
2016-10-05 12:00:00,43.55,43.59,43.53,43.58,84633.0,31.6056,31.6346,31.5911,31.6274,84633.0
2016-10-05 12:10:00,43.57,43.63,43.56,43.58,141657.0,31.6201,31.6637,31.6129,31.6274,141657.0
2016-10-05 12:20:00,43.58,43.59,43.56,43.58,53820.0,31.6274,31.6346,31.6129,31.6274,53820.0
2016-10-05 12:30:00,43.59,43.6,43.56,43.59,99481.0,31.6346,31.6419,31.6129,31.6346,99481.0
2016-10-05 12:40:00,43.6,43.62,43.56,43.57,61978.0,31.6419,31.6564,31.6129,31.6201,61978.0
2016-10-05 12:50:00,43.57,43.6,43.56,43.59,44550.0,31.6201,31.6419,31.6129,31.6346,44550.0
2016-10-05 13:00:00,43.59,43.66,43.59,43.63,101141.0,31.6346,31.6854,31.6346,31.6637,101141.0
2016-10-05 13:10:00,43.63,43.65,43.61,43.65,49697.0,31.6637,31.6782,31.6492,31.6782,49697.0
2016-10-05 13:20:00,43.65,43.66,43.62,43.63,53457.0,31.6782,31.6854,31.6564,31.6637,53457.0
2016-10-05 13:30:00,43.64,43.68,43.62,43.67,86698.0,31.6709,31.7,31.6564,31.6927,86698.0
2016-10-05 13:40:00,43.67,43.72,43.67,43.71,112626.0,31.6927,31.729,31.6927,31.7217,112626.0
2016-10-05 13:50:00,43.71,43.75,43.68,43.69,152524.0,31.7217,31.7508,31.7,31.7072,152524.0
2016-10-05 14:00:00,43.69,43.69,43.65,43.68,93736.0,31.7072,31.7072,31.6782,31.7,93736.0
2016-10-05 14:10:00,43.68,43.71,43.67,43.7,74447.0,31.7,31.7217,31.6927,31.7145,74447.0
2016-10-05 14:20:00,43.69,43.72,43.68,43.71,58324.0,31.7072,31.729,31.7,31.7217,58324.0
2016-10-05 14:30:00,43.7,43.74,43.7,43.71,97513.0,31.7145,31.7435,31.7145,31.7217,97513.0
2016-10-05 14:40:00,43.7,43.75,43.7,43.75,61706.0,31.7145,31.7508,31.7145,31.7508,61706.0
2016-10-05 14:50:00,43.74,43.75,43.71,43.74,84401.0,31.7435,31.7508,31.7217,31.7435,84401.0
2016-10-05 15:00:00,43.74,43.8,43.73,43.79,156401.0,31.7435,31.787,31.7362,31.7798,156401.0
2016-10-05 15:10:00,43.79,43.81,43.75,43.77,212431.0,31.7798,31.7943,31.7508,31.7653,212431.0
2016-10-05 15:20:00,43.77,43.78,43.69,43.71,250658.0,31.7653,31.7725,31.7072,31.7217,250658.0
2016-10-05 15:30:00,43.71,43.77,43.7,43.71,402088.0,31.7217,31.7653,31.7145,31.7217,402088.0
2016-10-05 15:40:00,43.71,43.75,43.68,43.7,297969.0,31.7217,31.7508,31.7,31.7145,297969.0
2016-10-05 15:50:00,43.7,43.72,43.64,43.65,888184.0,31.7145,31.729,31.6709,31.6782,888184.0
2016-10-06 09:30:00,43.75,43.9,43.58,43.64,367875.0,31.7508,31.8596,31.6274,31.6709,367875.0
2016-10-06 09:40:00,43.64,43.67,43.53,43.53,204073.0,31.6709,31.6927,31.5911,31.5911,204073.0
2016-10-06 09:50:00,43.53,43.54,43.45,43.52,164641.0,31.5911,31.5984,31.533,31.5838,164641.0
2016-10-06 10:00:00,43.51,43.57,43.46,43.53,278038.0,31.5766,31.6201,31.5403,31.5911,278038.0
2016-10-06 10:10:00,43.52,43.61,43.52,43.61,262371.0,31.5838,31.6492,31.5838,31.6492,262371.0
2016-10-06 10:20:00,43.62,43.62,43.5,43.51,117881.0,31.6564,31.6564,31.5693,31.5766,117881.0
2016-10-06 10:30:00,43.51,43.63,43.45,43.63,204854.0,31.5766,31.6637,31.533,31.6637,204854.0
2016-10-06 10:40:00,43.62,43.66,43.62,43.65,279649.0,31.6564,31.6854,31.6564,31.6782,279649.0
2016-10-06 10:50:00,43.65,43.67,43.61,43.63,198889.0,31.6782,31.6927,31.6492,31.6637,198889.0
2016-10-06 11:00:00,43.63,43.7,43.62,43.66,618994.0,31.6637,31.7145,31.6564,31.6854,618994.0
2016-10-06 11:10:00,43.65,43.69,43.62,43.63,439470.0,31.6782,31.7072,31.6564,31.6637,439470.0
2016-10-06 11:20:00,43.62,43.75,43.62,43.74,154311.0,31.6564,31.7508,31.6564,31.7435,154311.0
2016-10-06 11:30:00,43.75,43.75,43.67,43.69,192033.0,31.7508,31.7508,31.6927,31.7072,192033.0
2016-10-06 11:40:00,43.7,43.74,43.68,43.73,336317.0,31.7145,31.7435,31.7,31.7362,336317.0
2016-10-06 11:50:00,43.73,43.8,43.68,43.68,192782.0,31.7362,31.787,31.7,31.7,192782.0
2016-10-06 12:00:00,43.69,43.74,43.67,43.68,390490.0,31.7072,31.7435,31.6927,31.7,390490.0
2016-10-06 12:10:00,43.68,43.72,43.67,43.69,220412.0,31.7,31.729,31.6927,31.7072,220412.0
2016-10-06 12:20:00,43.68,43.75,43.67,43.75,79200.0,31.7,31.7508,31.6927,31.7508,79200.0
2016-10-06 12:30:00,43.75,43.83,43.74,43.83,132534.0,31.7508,31.8088,31.7435,31.8088,132534.0
2016-10-06 12:40:00,43.83,43.85,43.82,43.84,100880.0,31.8088,31.8233,31.8016,31.8161,100880.0
2016-10-06 12:50:00,43.83,43.88,43.83,43.85,223083.0,31.8088,31.8451,31.8088,31.8233,223083.0
2016-10-06 13:00:00,43.86,43.86,43.79,43.81,370675.0,31.8306,31.8306,31.7798,31.7943,370675.0
2016-10-06 13:10:00,43.81,43.82,43.73,43.76,165996.0,31.7943,31.8016,31.7362,31.758,165996.0
2016-10-06 13:20:00,43.76,43.91,43.75,43.86,278296.0,31.758,31.8669,31.7508,31.8306,278296.0
2016-10-06 13:30:00,43.85,43.93,43.84,43.86,317743.0,31.8233,31.8814,31.8161,31.8306,317743.0
2016-10-06 13:40:00,43.86,43.96,43.83,43.95,392218.0,31.8306,31.9032,31.8088,31.8959,392218.0
2016-10-06 13:50:00,43.95,44.0,43.93,43.96,448347.0,31.8959,31.9322,31.8814,31.9032,448347.0
2016-10-06 14:00:00,43.95,43.97,43.9,43.96,163765.0,31.8959,31.9104,31.8596,31.9032,163765.0
2016-10-06 14:10:00,43.96,43.99,43.92,43.92,177533.0,31.9032,31.9249,31.8741,31.8741,177533.0
2016-10-06 14:20:00,43.92,43.94,43.89,43.89,220003.0,31.8741,31.8886,31.8524,31.8524,220003.0
2016-10-06 14:30:00,43.89,43.9,43.84,43.84,129626.0,31.8524,31.8596,31.8161,31.8161,129626.0
2016-10-06 14:40:00,43.84,43.88,43.8,43.81,147679.0,31.8161,31.8451,31.787,31.7943,147679.0
2016-10-06 14:50:00,43.8,43.85,43.78,43.79,126682.0,31.787,31.8233,31.7725,31.7798,126682.0
2016-10-06 15:00:00,43.79,43.82,43.78,43.82,129424.0,31.7798,31.8016,31.7725,31.8016,129424.0
2016-10-06 15:10:00,43.82,43.85,43.79,43.84,201292.0,31.8016,31.8233,31.7798,31.8161,201292.0
2016-10-06 15:20:00,43.83,43.93,43.83,43.9,303814.0,31.8088,31.8814,31.8088,31.8596,303814.0
2016-10-06 15:30:00,43.9,43.9,43.82,43.84,458240.0,31.8596,31.8596,31.8016,31.8161,458240.0
2016-10-06 15:40:00,43.84,43.89,43.83,43.89,413557.0,31.8161,31.8524,31.8088,31.8524,413557.0
2016-10-06 15:50:00,43.89,43.9,43.86,43.88,983877.0,31.8524,31.8596,31.8306,31.8451,983877.0
2016-10-07 09:30:00,43.89,43.96,43.64,43.67,324207.0,31.8524,31.9032,31.6709,31.6927,324207.0
2016-10-07 09:40:00,43.65,43.68,43.39,43.49,246318.0,31.6782,31.7,31.4895,31.5621,246318.0
2016-10-07 09:50:00,43.48,43.54,43.45,43.51,170617.0,31.5548,31.5984,31.533,31.5766,170617.0
2016-10-07 10:00:00,43.5,43.64,43.48,43.64,174808.0,31.5693,31.6709,31.5548,31.6709,174808.0
2016-10-07 10:10:00,43.63,43.68,43.57,43.59,182153.0,31.6637,31.7,31.6201,31.6346,182153.0
2016-10-07 10:20:00,43.59,43.6,43.54,43.56,164516.0,31.6346,31.6419,31.5984,31.6129,164516.0
2016-10-07 10:30:00,43.55,43.63,43.52,43.63,172720.0,31.6056,31.6637,31.5838,31.6637,172720.0
2016-10-07 10:40:00,43.63,43.66,43.61,43.65,99497.0,31.6637,31.6854,31.6492,31.6782,99497.0
2016-10-07 10:50:00,43.64,43.71,43.64,43.68,185282.0,31.6709,31.7217,31.6709,31.7,185282.0
2016-10-07 11:00:00,43.67,43.68,43.61,43.66,95526.0,31.6927,31.7,31.6492,31.6854,95526.0
2016-10-07 11:10:00,43.66,43.71,43.63,43.7,75585.0,31.6854,31.7217,31.6637,31.7145,75585.0
2016-10-07 11:20:00,43.71,43.73,43.63,43.64,78053.0,31.7217,31.7362,31.6637,31.6709,78053.0
2016-10-07 11:30:00,43.64,43.67,43.5,43.51,139030.0,31.6709,31.6927,31.5693,31.5766,139030.0
2016-10-07 11:40:00,43.52,43.55,43.41,43.49,114773.0,31.5838,31.6056,31.504,31.5621,114773.0
2016-10-07 11:50:00,43.49,43.56,43.46,43.53,125855.0,31.5621,31.6129,31.5403,31.5911,125855.0
2016-10-07 12:00:00,43.54,43.65,43.52,43.59,113147.0,31.5984,31.6782,31.5838,31.6346,113147.0
2016-10-07 12:10:00,43.59,43.64,43.54,43.59,122015.0,31.6346,31.6709,31.5984,31.6346,122015.0
2016-10-07 12:20:00,43.59,43.61,43.54,43.58,142821.0,31.6346,31.6492,31.5984,31.6274,142821.0
2016-10-07 12:30:00,43.58,43.62,43.54,43.56,128651.0,31.6274,31.6564,31.5984,31.6129,128651.0
2016-10-07 12:40:00,43.55,43.65,43.53,43.65,84543.0,31.6056,31.6782,31.5911,31.6782,84543.0
2016-10-07 12:50:00,43.64,43.66,43.61,43.65,39089.0,31.6709,31.6854,31.6492,31.6782,39089.0
2016-10-07 13:00:00,43.64,43.65,43.56,43.58,54680.0,31.6709,31.6782,31.6129,31.6274,54680.0
2016-10-07 13:10:00,43.58,43.59,43.55,43.55,33394.0,31.6274,31.6346,31.6056,31.6056,33394.0
2016-10-07 13:20:00,43.56,43.67,43.56,43.66,50354.0,31.6129,31.6927,31.6129,31.6854,50354.0
2016-10-07 13:30:00,43.66,43.72,43.64,43.71,87260.0,31.6854,31.729,31.6709,31.7217,87260.0
2016-10-07 13:40:00,43.72,43.76,43.7,43.72,64175.0,31.729,31.758,31.7145,31.729,64175.0
2016-10-07 13:50:00,43.73,43.73,43.69,43.71,79100.0,31.7362,31.7362,31.7072,31.7217,79100.0
2016-10-07 14:00:00,43.7,43.75,43.69,43.75,97437.0,31.7145,31.7508,31.7072,31.7508,97437.0
2016-10-07 14:10:00,43.75,43.82,43.74,43.77,112436.0,31.7508,31.8016,31.7435,31.7653,112436.0
2016-10-07 14:20:00,43.76,43.77,43.69,43.69,136279.0,31.758,31.7653,31.7072,31.7072,136279.0
2016-10-07 14:30:00,43.69,43.71,43.67,43.67,170745.0,31.7072,31.7217,31.6927,31.6927,170745.0
2016-10-07 14:40:00,43.67,43.71,43.65,43.69,89264.0,31.6927,31.7217,31.6782,31.7072,89264.0
2016-10-07 14:50:00,43.69,43.73,43.68,43.7,127838.0,31.7072,31.7362,31.7,31.7145,127838.0
2016-10-07 15:00:00,43.7,43.71,43.66,43.68,81277.0,31.7145,31.7217,31.6854,31.7,81277.0
2016-10-07 15:10:00,43.68,43.71,43.67,43.68,117057.0,31.7,31.7217,31.6927,31.7,117057.0
2016-10-07 15:20:00,43.69,43.73,43.66,43.73,144733.0,31.7072,31.7362,31.6854,31.7362,144733.0
2016-10-07 15:30:00,43.73,43.76,43.7,43.73,199719.0,31.7362,31.758,31.7145,31.7362,199719.0
2016-10-07 15:40:00,43.73,43.76,43.68,43.72,264172.0,31.7362,31.758,31.7,31.729,264172.0
2016-10-07 15:50:00,43.72,43.81,43.69,43.69,754572.0,31.729,31.7943,31.7072,31.7072,754572.0
2016-10-10 09:30:00,43.92,43.99,43.72,43.94,181120.0,31.8741,31.9249,31.729,31.8886,181120.0
2016-10-10 09:40:00,43.95,43.97,43.86,43.91,266231.0,31.8959,31.9104,31.8306,31.8669,266231.0
2016-10-10 09:50:00,43.91,43.98,43.9,43.95,135771.0,31.8669,31.9177,31.8596,31.8959,135771.0
2016-10-10 10:00:00,43.95,43.97,43.85,43.85,101135.0,31.8959,31.9104,31.8233,31.8233,101135.0
2016-10-10 10:10:00,43.85,43.89,43.83,43.84,93013.0,31.8233,31.8524,31.8088,31.8161,93013.0
2016-10-10 10:20:00,43.84,43.86,43.79,43.81,184892.0,31.8161,31.8306,31.7798,31.7943,184892.0
2016-10-10 10:30:00,43.81,43.89,43.81,43.88,103510.0,31.7943,31.8524,31.7943,31.8451,103510.0
2016-10-10 10:40:00,43.88,43.91,43.87,43.88,71967.0,31.8451,31.8669,31.8378,31.8451,71967.0
2016-10-10 10:50:00,43.88,43.9,43.85,43.88,89754.0,31.8451,31.8596,31.8233,31.8451,89754.0
2016-10-10 11:00:00,43.88,43.88,43.79,43.81,180963.0,31.8451,31.8451,31.7798,31.7943,180963.0
2016-10-10 11:10:00,43.81,43.87,43.81,43.81,93607.0,31.7943,31.8378,31.7943,31.7943,93607.0
2016-10-10 11:20:00,43.82,43.82,43.74,43.79,104767.0,31.8016,31.8016,31.7435,31.7798,104767.0
2016-10-10 11:30:00,43.8,43.81,43.72,43.74,137740.0,31.787,31.7943,31.729,31.7435,137740.0
2016-10-10 11:40:00,43.74,43.75,43.69,43.73,60064.0,31.7435,31.7508,31.7072,31.7362,60064.0
2016-10-10 11:50:00,43.73,43.76,43.69,43.71,109547.0,31.7362,31.758,31.7072,31.7217,109547.0
2016-10-10 12:00:00,43.71,43.75,43.7,43.74,65135.0,31.7217,31.7508,31.7145,31.7435,65135.0
2016-10-10 12:10:00,43.74,43.76,43.71,43.72,38946.0,31.7435,31.758,31.7217,31.729,38946.0
2016-10-10 12:20:00,43.72,43.72,43.67,43.71,41400.0,31.729,31.729,31.6927,31.7217,41400.0
2016-10-10 12:30:00,43.71,43.78,43.7,43.77,58697.0,31.7217,31.7725,31.7145,31.7653,58697.0
2016-10-10 12:40:00,43.77,43.82,43.75,43.81,111530.0,31.7653,31.8016,31.7508,31.7943,111530.0
2016-10-10 12:50:00,43.81,43.81,43.79,43.79,28561.0,31.7943,31.7943,31.7798,31.7798,28561.0
2016-10-10 13:00:00,43.8,43.85,43.79,43.84,27956.0,31.787,31.8233,31.7798,31.8161,27956.0
2016-10-10 13:10:00,43.84,43.86,43.83,43.85,29297.0,31.8161,31.8306,31.8088,31.8233,29297.0
2016-10-10 13:20:00,43.85,43.86,43.83,43.83,35414.0,31.8233,31.8306,31.8088,31.8088,35414.0
2016-10-10 13:30:00,43.84,43.86,43.78,43.79,42974.0,31.8161,31.8306,31.7725,31.7798,42974.0
2016-10-10 13:40:00,43.79,43.83,43.76,43.77,33600.0,31.7798,31.8088,31.758,31.7653,33600.0
2016-10-10 13:50:00,43.77,43.78,43.75,43.75,30323.0,31.7653,31.7725,31.7508,31.7508,30323.0
2016-10-10 14:00:00,43.75,43.78,43.74,43.75,36112.0,31.7508,31.7725,31.7435,31.7508,36112.0
2016-10-10 14:10:00,43.75,43.75,43.7,43.73,64732.0,31.7508,31.7508,31.7145,31.7362,64732.0
2016-10-10 14:20:00,43.73,43.75,43.72,43.75,114944.0,31.7362,31.7508,31.729,31.7508,114944.0
2016-10-10 14:30:00,43.75,43.79,43.73,43.79,73282.0,31.7508,31.7798,31.7362,31.7798,73282.0
2016-10-10 14:40:00,43.79,43.8,43.73,43.75,64110.0,31.7798,31.787,31.7362,31.7508,64110.0
2016-10-10 14:50:00,43.75,43.77,43.73,43.77,70930.0,31.7508,31.7653,31.7362,31.7653,70930.0
2016-10-10 15:00:00,43.77,43.8,43.76,43.77,137276.0,31.7653,31.787,31.758,31.7653,137276.0
2016-10-10 15:10:00,43.77,43.8,43.76,43.8,115974.0,31.7653,31.787,31.758,31.787,115974.0
2016-10-10 15:20:00,43.79,43.81,43.78,43.8,105544.0,31.7798,31.7943,31.7725,31.787,105544.0
2016-10-10 15:30:00,43.8,43.8,43.73,43.75,192947.0,31.787,31.787,31.7362,31.7508,192947.0
2016-10-10 15:40:00,43.75,43.78,43.74,43.75,253006.0,31.7508,31.7725,31.7435,31.7508,253006.0
2016-10-10 15:50:00,43.74,43.81,43.73,43.79,457737.0,31.7435,31.7943,31.7362,31.7798,457737.0
2016-10-11 09:30:00,43.79,43.82,43.64,43.76,164575.0,31.7798,31.8016,31.6709,31.758,164575.0
2016-10-11 09:40:00,43.76,43.82,43.72,43.82,171822.0,31.758,31.8016,31.729,31.8016,171822.0
2016-10-11 09:50:00,43.82,43.84,43.72,43.81,217607.0,31.8016,31.8161,31.729,31.7943,217607.0
2016-10-11 10:00:00,43.8,43.81,43.75,43.8,113828.0,31.787,31.7943,31.7508,31.787,113828.0
2016-10-11 10:10:00,43.79,43.8,43.65,43.69,139430.0,31.7798,31.787,31.6782,31.7072,139430.0
2016-10-11 10:20:00,43.69,43.71,43.56,43.59,203245.0,31.7072,31.7217,31.6129,31.6346,203245.0
2016-10-11 10:30:00,43.59,43.64,43.55,43.55,237180.0,31.6346,31.6709,31.6056,31.6056,237180.0
2016-10-11 10:40:00,43.56,43.58,43.48,43.48,97882.0,31.6129,31.6274,31.5548,31.5548,97882.0
2016-10-11 10:50:00,43.48,43.48,43.39,43.4,56029.0,31.5548,31.5548,31.4895,31.4968,56029.0
2016-10-11 11:00:00,43.4,43.48,43.38,43.47,121425.0,31.4968,31.5548,31.4822,31.5476,121425.0
2016-10-11 11:10:00,43.47,43.48,43.37,43.4,63535.0,31.5476,31.5548,31.475,31.4968,63535.0
2016-10-11 11:20:00,43.4,43.4,43.31,43.32,61937.0,31.4968,31.4968,31.4314,31.4387,61937.0
2016-10-11 11:30:00,43.34,43.39,43.33,43.35,42482.0,31.4532,31.4895,31.446,31.4605,42482.0
2016-10-11 11:40:00,43.34,43.39,43.31,43.32,43233.0,31.4532,31.4895,31.4314,31.4387,43233.0
2016-10-11 11:50:00,43.32,43.37,43.25,43.37,71864.0,31.4387,31.475,31.3879,31.475,71864.0
2016-10-11 12:00:00,43.37,43.37,43.32,43.34,53457.0,31.475,31.475,31.4387,31.4532,53457.0
2016-10-11 12:10:00,43.33,43.35,43.27,43.33,49813.0,31.446,31.4605,31.4024,31.446,49813.0
2016-10-11 12:20:00,43.33,43.35,43.28,43.3,67541.0,31.446,31.4605,31.4097,31.4242,67541.0
2016-10-11 12:30:00,43.3,43.36,43.25,43.35,80353.0,31.4242,31.4677,31.3879,31.4605,80353.0
2016-10-11 12:40:00,43.35,43.41,43.35,43.37,74307.0,31.4605,31.504,31.4605,31.475,74307.0
2016-10-11 12:50:00,43.37,43.38,43.34,43.37,59647.0,31.475,31.4822,31.4532,31.475,59647.0
2016-10-11 13:00:00,43.37,43.38,43.3,43.31,105632.0,31.475,31.4822,31.4242,31.4314,105632.0
2016-10-11 13:10:00,43.32,43.32,43.19,43.23,75782.0,31.4387,31.4387,31.3443,31.3734,75782.0
2016-10-11 13:20:00,43.23,43.32,43.23,43.31,51452.0,31.3734,31.4387,31.3734,31.4314,51452.0
2016-10-11 13:30:00,43.31,43.34,43.28,43.29,68655.0,31.4314,31.4532,31.4097,31.4169,68655.0
2016-10-11 13:40:00,43.29,43.3,43.23,43.23,129511.0,31.4169,31.4242,31.3734,31.3734,129511.0
2016-10-11 13:50:00,43.24,43.26,43.2,43.22,84435.0,31.3806,31.3951,31.3516,31.3661,84435.0
2016-10-11 14:00:00,43.21,43.24,43.17,43.21,108290.0,31.3589,31.3806,31.3298,31.3589,108290.0
2016-10-11 14:10:00,43.2,43.22,43.06,43.09,111325.0,31.3516,31.3661,31.25,31.2718,111325.0
2016-10-11 14:20:00,43.08,43.15,43.06,43.14,84316.0,31.2645,31.3153,31.25,31.3081,84316.0
2016-10-11 14:30:00,43.14,43.15,43.1,43.13,81751.0,31.3081,31.3153,31.279,31.3008,81751.0
2016-10-11 14:40:00,43.14,43.21,43.13,43.19,69054.0,31.3081,31.3589,31.3008,31.3443,69054.0
2016-10-11 14:50:00,43.19,43.19,43.15,43.18,147197.0,31.3443,31.3443,31.3153,31.3371,147197.0
2016-10-11 15:00:00,43.18,43.21,43.14,43.18,114191.0,31.3371,31.3589,31.3081,31.3371,114191.0
2016-10-11 15:10:00,43.18,43.24,43.17,43.23,108135.0,31.3371,31.3806,31.3298,31.3734,108135.0
2016-10-11 15:20:00,43.24,43.29,43.22,43.24,131646.0,31.3806,31.4169,31.3661,31.3806,131646.0
2016-10-11 15:30:00,43.24,43.28,43.22,43.27,144379.0,31.3806,31.4097,31.3661,31.4024,144379.0
2016-10-11 15:40:00,43.27,43.31,43.24,43.3,281443.0,31.4024,31.4314,31.3806,31.4242,281443.0
2016-10-11 15:50:00,43.3,43.3,43.24,43.29,606828.0,31.4242,31.4242,31.3806,31.4169,606828.0
2016-10-12 09:30:00,43.36,43.56,43.28,43.35,333718.0,31.4677,31.6129,31.4097,31.4605,333718.0
2016-10-12 09:40:00,43.35,43.4,43.32,43.35,112977.0,31.4605,31.4968,31.4387,31.4605,112977.0
2016-10-12 09:50:00,43.35,43.56,43.35,43.56,134270.0,31.4605,31.6129,31.4605,31.6129,134270.0
2016-10-12 10:00:00,43.55,43.59,43.52,43.54,131672.0,31.6056,31.6346,31.5838,31.5984,131672.0
2016-10-12 10:10:00,43.55,43.57,43.51,43.55,44287.0,31.6056,31.6201,31.5766,31.6056,44287.0
2016-10-12 10:20:00,43.55,43.68,43.55,43.66,70583.0,31.6056,31.7,31.6056,31.6854,70583.0
2016-10-12 10:30:00,43.66,43.67,43.57,43.6,63698.0,31.6854,31.6927,31.6201,31.6419,63698.0
2016-10-12 10:40:00,43.6,43.61,43.54,43.57,45211.0,31.6419,31.6492,31.5984,31.6201,45211.0
2016-10-12 10:50:00,43.58,43.59,43.49,43.52,66366.0,31.6274,31.6346,31.5621,31.5838,66366.0
2016-10-12 11:00:00,43.51,43.54,43.49,43.51,26995.0,31.5766,31.5984,31.5621,31.5766,26995.0
2016-10-12 11:10:00,43.5,43.53,43.46,43.46,40286.0,31.5693,31.5911,31.5403,31.5403,40286.0
2016-10-12 11:20:00,43.46,43.48,43.41,43.44,182244.0,31.5403,31.5548,31.504,31.5258,182244.0
2016-10-12 11:30:00,43.44,43.49,43.44,43.46,39558.0,31.5258,31.5621,31.5258,31.5403,39558.0
2016-10-12 11:40:00,43.46,43.46,43.42,43.44,43475.0,31.5403,31.5403,31.5113,31.5258,43475.0
2016-10-12 11:50:00,43.44,43.46,43.41,43.41,26509.0,31.5258,31.5403,31.504,31.504,26509.0
2016-10-12 12:00:00,43.42,43.44,43.37,43.41,41108.0,31.5113,31.5258,31.475,31.504,41108.0
2016-10-12 12:10:00,43.41,43.45,43.4,43.41,51636.0,31.504,31.533,31.4968,31.504,51636.0
2016-10-12 12:20:00,43.41,43.49,43.41,43.46,55083.0,31.504,31.5621,31.504,31.5403,55083.0
2016-10-12 12:30:00,43.46,43.5,43.45,43.48,33596.0,31.5403,31.5693,31.533,31.5548,33596.0
2016-10-12 12:40:00,43.5,43.5,43.46,43.47,32683.0,31.5693,31.5693,31.5403,31.5476,32683.0
2016-10-12 12:50:00,43.48,43.51,43.46,43.47,51987.0,31.5548,31.5766,31.5403,31.5476,51987.0
2016-10-12 13:00:00,43.48,43.49,43.44,43.48,36575.0,31.5548,31.5621,31.5258,31.5548,36575.0
2016-10-12 13:10:00,43.48,43.49,43.44,43.45,27678.0,31.5548,31.5621,31.5258,31.533,27678.0
2016-10-12 13:20:00,43.45,43.49,43.42,43.48,75307.0,31.533,31.5621,31.5113,31.5548,75307.0
2016-10-12 13:30:00,43.48,43.49,43.41,43.41,56175.0,31.5548,31.5621,31.504,31.504,56175.0
2016-10-12 13:40:00,43.42,43.42,43.38,43.4,54908.0,31.5113,31.5113,31.4822,31.4968,54908.0
2016-10-12 13:50:00,43.4,43.43,43.39,43.43,30375.0,31.4968,31.5185,31.4895,31.5185,30375.0
2016-10-12 14:00:00,43.43,43.46,43.35,43.45,106078.0,31.5185,31.5403,31.4605,31.533,106078.0
2016-10-12 14:10:00,43.45,43.5,43.43,43.44,64017.0,31.533,31.5693,31.5185,31.5258,64017.0
2016-10-12 14:20:00,43.45,43.45,43.39,43.39,38571.0,31.533,31.533,31.4895,31.4895,38571.0
2016-10-12 14:30:00,43.39,43.43,43.38,43.42,76718.0,31.4895,31.5185,31.4822,31.5113,76718.0
2016-10-12 14:40:00,43.42,43.43,43.36,43.39,47877.0,31.5113,31.5185,31.4677,31.4895,47877.0
2016-10-12 14:50:00,43.39,43.42,43.36,43.37,55160.0,31.4895,31.5113,31.4677,31.475,55160.0
2016-10-12 15:00:00,43.37,43.41,43.35,43.39,81089.0,31.475,31.504,31.4605,31.4895,81089.0
2016-10-12 15:10:00,43.4,43.41,43.36,43.39,61667.0,31.4968,31.504,31.4677,31.4895,61667.0
2016-10-12 15:20:00,43.4,43.4,43.36,43.37,66183.0,31.4968,31.4968,31.4677,31.475,66183.0
2016-10-12 15:30:00,43.37,43.38,43.31,43.38,105919.0,31.475,31.4822,31.4314,31.4822,105919.0
2016-10-12 15:40:00,43.38,43.44,43.38,43.43,167249.0,31.4822,31.5258,31.4822,31.5185,167249.0
2016-10-12 15:50:00,43.43,43.44,43.39,43.39,439889.0,31.5185,31.5258,31.4895,31.4895,439889.0
2016-10-13 09:30:00,43.01,43.01,42.8,42.83,214329.0,31.2137,31.2137,31.0613,31.0831,214329.0
2016-10-13 09:40:00,42.83,42.9,42.82,42.86,276780.0,31.0831,31.1339,31.0758,31.1049,276780.0
2016-10-13 09:50:00,42.86,42.86,42.68,42.75,260164.0,31.1049,31.1049,30.9742,31.025,260164.0
2016-10-13 10:00:00,42.75,42.76,42.65,42.73,179179.0,31.025,31.0323,30.9525,31.0105,179179.0
2016-10-13 10:10:00,42.73,42.78,42.68,42.7,74969.0,31.0105,31.0468,30.9742,30.9887,74969.0
2016-10-13 10:20:00,42.69,42.7,42.59,42.6,121176.0,30.9815,30.9887,30.9089,30.9162,121176.0
2016-10-13 10:30:00,42.6,42.61,42.52,42.58,300750.0,30.9162,30.9234,30.8581,30.9017,300750.0
2016-10-13 10:40:00,42.58,42.62,42.41,42.42,165606.0,30.9017,30.9307,30.7783,30.7855,165606.0
2016-10-13 10:50:00,42.43,42.49,42.37,42.48,118251.0,30.7928,30.8363,30.7492,30.8291,118251.0
2016-10-13 11:00:00,42.48,42.48,42.38,42.4,87946.0,30.8291,30.8291,30.7565,30.771,87946.0
2016-10-13 11:10:00,42.4,42.53,42.38,42.52,74975.0,30.771,30.8654,30.7565,30.8581,74975.0
2016-10-13 11:20:00,42.53,42.55,42.48,42.49,67450.0,30.8654,30.8799,30.8291,30.8363,67450.0
2016-10-13 11:30:00,42.49,42.54,42.43,42.45,105601.0,30.8363,30.8726,30.7928,30.8073,105601.0
2016-10-13 11:40:00,42.45,42.5,42.43,42.49,87647.0,30.8073,30.8436,30.7928,30.8363,87647.0
2016-10-13 11:50:00,42.48,42.53,42.48,42.51,78568.0,30.8291,30.8654,30.8291,30.8509,78568.0
2016-10-13 12:00:00,42.51,42.53,42.49,42.51,109504.0,30.8509,30.8654,30.8363,30.8509,109504.0
2016-10-13 12:10:00,42.52,42.63,42.52,42.63,117120.0,30.8581,30.9379,30.8581,30.9379,117120.0
2016-10-13 12:20:00,42.64,42.64,42.55,42.58,112639.0,30.9452,30.9452,30.8799,30.9017,112639.0
2016-10-13 12:30:00,42.57,42.7,42.57,42.68,93887.0,30.8944,30.9887,30.8944,30.9742,93887.0
2016-10-13 12:40:00,42.68,42.74,42.68,42.72,76288.0,30.9742,31.0178,30.9742,31.0033,76288.0
2016-10-13 12:50:00,42.73,42.74,42.67,42.67,62194.0,31.0105,31.0178,30.967,30.967,62194.0
2016-10-13 13:00:00,42.68,42.68,42.64,42.66,54767.0,30.9742,30.9742,30.9452,30.9597,54767.0
2016-10-13 13:10:00,42.66,42.69,42.63,42.66,43006.0,30.9597,30.9815,30.9379,30.9597,43006.0
2016-10-13 13:20:00,42.66,42.7,42.65,42.67,47669.0,30.9597,30.9887,30.9525,30.967,47669.0
2016-10-13 13:30:00,42.68,42.69,42.61,42.63,73475.0,30.9742,30.9815,30.9234,30.9379,73475.0
2016-10-13 13:40:00,42.64,42.66,42.61,42.62,43184.0,30.9452,30.9597,30.9234,30.9307,43184.0
2016-10-13 13:50:00,42.62,42.82,42.61,42.82,82985.0,30.9307,31.0758,30.9234,31.0758,82985.0
2016-10-13 14:00:00,42.82,42.83,42.75,42.75,122753.0,31.0758,31.0831,31.025,31.025,122753.0
2016-10-13 14:10:00,42.75,42.77,42.72,42.74,66440.0,31.025,31.0395,31.0033,31.0178,66440.0
2016-10-13 14:20:00,42.75,42.79,42.73,42.76,71771.0,31.025,31.0541,31.0105,31.0323,71771.0
2016-10-13 14:30:00,42.76,42.81,42.75,42.79,55969.0,31.0323,31.0686,31.025,31.0541,55969.0
2016-10-13 14:40:00,42.79,42.8,42.73,42.78,73003.0,31.0541,31.0613,31.0105,31.0468,73003.0
2016-10-13 14:50:00,42.78,42.86,42.77,42.85,65732.0,31.0468,31.1049,31.0395,31.0976,65732.0
2016-10-13 15:00:00,42.86,42.87,42.81,42.87,176719.0,31.1049,31.1121,31.0686,31.1121,176719.0
2016-10-13 15:10:00,42.86,42.9,42.86,42.88,100591.0,31.1049,31.1339,31.1049,31.1194,100591.0
2016-10-13 15:20:00,42.88,42.9,42.82,42.83,169595.0,31.1194,31.1339,31.0758,31.0831,169595.0
2016-10-13 15:30:00,42.83,42.88,42.79,42.87,199465.0,31.0831,31.1194,31.0541,31.1121,199465.0
2016-10-13 15:40:00,42.87,42.89,42.82,42.82,201949.0,31.1121,31.1266,31.0758,31.0758,201949.0
2016-10-13 15:50:00,42.82,42.88,42.76,42.87,701291.0,31.0758,31.1194,31.0323,31.1121,701291.0
2016-10-14 09:30:00,43.32,43.44,43.19,43.28,336252.0,31.4387,31.5258,31.3443,31.4097,336252.0
2016-10-14 09:40:00,43.29,43.34,43.23,43.26,330029.0,31.4169,31.4532,31.3734,31.3951,330029.0
2016-10-14 09:50:00,43.26,43.28,43.19,43.2,146549.0,31.3951,31.4097,31.3443,31.3516,146549.0
2016-10-14 10:00:00,43.19,43.23,43.13,43.18,152069.0,31.3443,31.3734,31.3008,31.3371,152069.0
2016-10-14 10:10:00,43.18,43.25,43.16,43.23,107578.0,31.3371,31.3879,31.3226,31.3734,107578.0
2016-10-14 10:20:00,43.22,43.26,43.09,43.1,92110.0,31.3661,31.3951,31.2718,31.279,92110.0
2016-10-14 10:30:00,43.1,43.16,43.06,43.16,134636.0,31.279,31.3226,31.25,31.3226,134636.0
2016-10-14 10:40:00,43.16,43.16,43.04,43.04,123044.0,31.3226,31.3226,31.2355,31.2355,123044.0
2016-10-14 10:50:00,43.04,43.1,42.99,43.05,150351.0,31.2355,31.279,31.1992,31.2427,150351.0
2016-10-14 11:00:00,43.04,43.05,42.93,42.98,82802.0,31.2355,31.2427,31.1557,31.1919,82802.0
2016-10-14 11:10:00,42.98,42.99,42.88,42.93,93697.0,31.1919,31.1992,31.1194,31.1557,93697.0
2016-10-14 11:20:00,42.93,42.97,42.9,42.95,95066.0,31.1557,31.1847,31.1339,31.1702,95066.0
2016-10-14 11:30:00,42.95,42.96,42.89,42.95,120936.0,31.1702,31.1774,31.1266,31.1702,120936.0
2016-10-14 11:40:00,42.95,42.95,42.86,42.88,101848.0,31.1702,31.1702,31.1049,31.1194,101848.0
2016-10-14 11:50:00,42.87,42.92,42.86,42.87,76420.0,31.1121,31.1484,31.1049,31.1121,76420.0
2016-10-14 12:00:00,42.86,42.87,42.78,42.81,137535.0,31.1049,31.1121,31.0468,31.0686,137535.0
2016-10-14 12:10:00,42.8,42.81,42.72,42.75,75083.0,31.0613,31.0686,31.0033,31.025,75083.0
2016-10-14 12:20:00,42.76,42.8,42.75,42.8,75092.0,31.0323,31.0613,31.025,31.0613,75092.0
2016-10-14 12:30:00,42.8,42.9,42.8,42.88,53710.0,31.0613,31.1339,31.0613,31.1194,53710.0
2016-10-14 12:40:00,42.88,42.9,42.84,42.85,57291.0,31.1194,31.1339,31.0903,31.0976,57291.0
2016-10-14 12:50:00,42.85,42.87,42.83,42.86,45590.0,31.0976,31.1121,31.0831,31.1049,45590.0
2016-10-14 13:00:00,42.86,42.91,42.8,42.91,101733.0,31.1049,31.1411,31.0613,31.1411,101733.0
2016-10-14 13:10:00,42.9,42.9,42.86,42.89,34900.0,31.1339,31.1339,31.1049,31.1266,34900.0
2016-10-14 13:20:00,42.89,42.92,42.87,42.89,72342.0,31.1266,31.1484,31.1121,31.1266,72342.0
2016-10-14 13:30:00,42.9,42.94,42.84,42.9,78711.0,31.1339,31.1629,31.0903,31.1339,78711.0
2016-10-14 13:40:00,42.9,42.9,42.84,42.88,55718.0,31.1339,31.1339,31.0903,31.1194,55718.0
2016-10-14 13:50:00,42.88,42.91,42.84,42.88,54199.0,31.1194,31.1411,31.0903,31.1194,54199.0
2016-10-14 14:00:00,42.87,42.87,42.8,42.82,131028.0,31.1121,31.1121,31.0613,31.0758,131028.0
2016-10-14 14:10:00,42.82,42.85,42.79,42.84,74684.0,31.0758,31.0976,31.0541,31.0903,74684.0
2016-10-14 14:20:00,42.85,42.95,42.85,42.95,61876.0,31.0976,31.1702,31.0976,31.1702,61876.0
2016-10-14 14:30:00,42.95,42.97,42.89,42.9,56979.0,31.1702,31.1847,31.1266,31.1339,56979.0
2016-10-14 14:40:00,42.89,42.92,42.86,42.9,84277.0,31.1266,31.1484,31.1049,31.1339,84277.0
2016-10-14 14:50:00,42.89,42.9,42.84,42.87,89059.0,31.1266,31.1339,31.0903,31.1121,89059.0
2016-10-14 15:00:00,42.87,42.93,42.84,42.91,118032.0,31.1121,31.1557,31.0903,31.1411,118032.0
2016-10-14 15:10:00,42.91,42.92,42.88,42.88,81816.0,31.1411,31.1484,31.1194,31.1194,81816.0
2016-10-14 15:20:00,42.89,42.93,42.88,42.92,78407.0,31.1266,31.1557,31.1194,31.1484,78407.0
2016-10-14 15:30:00,42.93,43.01,42.9,43.01,173634.0,31.1557,31.2137,31.1339,31.2137,173634.0
2016-10-14 15:40:00,43.01,43.02,42.93,42.94,372225.0,31.2137,31.221,31.1557,31.1629,372225.0
2016-10-14 15:50:00,42.95,42.97,42.85,42.85,518334.0,31.1702,31.1847,31.0976,31.0976,518334.0
2016-10-17 09:30:00,42.88,43.0,42.79,42.9,220031.0,31.1194,31.2065,31.0541,31.1339,220031.0
2016-10-17 09:40:00,42.91,42.97,42.84,42.86,135531.0,31.1411,31.1847,31.0903,31.1049,135531.0
2016-10-17 09:50:00,42.86,42.89,42.78,42.84,140309.0,31.1049,31.1266,31.0468,31.0903,140309.0
2016-10-17 10:00:00,42.85,42.9,42.81,42.9,158602.0,31.0976,31.1339,31.0686,31.1339,158602.0
2016-10-17 10:10:00,42.89,42.97,42.89,42.96,108506.0,31.1266,31.1847,31.1266,31.1774,108506.0
2016-10-17 10:20:00,42.96,43.07,42.92,43.04,87475.0,31.1774,31.2573,31.1484,31.2355,87475.0
2016-10-17 10:30:00,43.05,43.05,42.92,42.93,123824.0,31.2427,31.2427,31.1484,31.1557,123824.0
2016-10-17 10:40:00,42.93,42.96,42.84,42.86,114076.0,31.1557,31.1774,31.0903,31.1049,114076.0
2016-10-17 10:50:00,42.86,42.87,42.8,42.85,106924.0,31.1049,31.1121,31.0613,31.0976,106924.0
2016-10-17 11:00:00,42.84,42.88,42.79,42.81,111920.0,31.0903,31.1194,31.0541,31.0686,111920.0
2016-10-17 11:10:00,42.8,42.82,42.75,42.8,97213.0,31.0613,31.0758,31.025,31.0613,97213.0
2016-10-17 11:20:00,42.8,42.81,42.7,42.73,104907.0,31.0613,31.0686,30.9887,31.0105,104907.0
2016-10-17 11:30:00,42.73,42.78,42.71,42.74,76905.0,31.0105,31.0468,30.996,31.0178,76905.0
2016-10-17 11:40:00,42.74,42.77,42.72,42.73,58137.0,31.0178,31.0395,31.0033,31.0105,58137.0
2016-10-17 11:50:00,42.73,42.82,42.73,42.82,63653.0,31.0105,31.0758,31.0105,31.0758,63653.0
2016-10-17 12:00:00,42.82,42.82,42.73,42.73,48989.0,31.0758,31.0758,31.0105,31.0105,48989.0
2016-10-17 12:10:00,42.73,42.75,42.69,42.74,68246.0,31.0105,31.025,30.9815,31.0178,68246.0
2016-10-17 12:20:00,42.74,42.78,42.67,42.68,64337.0,31.0178,31.0468,30.967,30.9742,64337.0
2016-10-17 12:30:00,42.68,42.75,42.68,42.71,76114.0,30.9742,31.025,30.9742,30.996,76114.0
2016-10-17 12:40:00,42.7,42.71,42.66,42.69,64165.0,30.9887,30.996,30.9597,30.9815,64165.0
2016-10-17 12:50:00,42.7,42.71,42.64,42.65,44050.0,30.9887,30.996,30.9452,30.9525,44050.0
2016-10-17 13:00:00,42.65,42.68,42.64,42.68,89319.0,30.9525,30.9742,30.9452,30.9742,89319.0
2016-10-17 13:10:00,42.68,42.68,42.62,42.64,69031.0,30.9742,30.9742,30.9307,30.9452,69031.0
2016-10-17 13:20:00,42.64,42.65,42.57,42.6,62140.0,30.9452,30.9525,30.8944,30.9162,62140.0
2016-10-17 13:30:00,42.61,42.61,42.55,42.59,62029.0,30.9234,30.9234,30.8799,30.9089,62029.0
2016-10-17 13:40:00,42.59,42.63,42.57,42.57,64803.0,30.9089,30.9379,30.8944,30.8944,64803.0
2016-10-17 13:50:00,42.57,42.58,42.52,42.52,63998.0,30.8944,30.9017,30.8581,30.8581,63998.0
2016-10-17 14:00:00,42.53,42.61,42.53,42.58,67381.0,30.8654,30.9234,30.8654,30.9017,67381.0
2016-10-17 14:10:00,42.59,42.65,42.58,42.63,69251.0,30.9089,30.9525,30.9017,30.9379,69251.0
2016-10-17 14:20:00,42.64,42.65,42.59,42.63,85263.0,30.9452,30.9525,30.9089,30.9379,85263.0
2016-10-17 14:30:00,42.62,42.63,42.58,42.59,59797.0,30.9307,30.9379,30.9017,30.9089,59797.0
2016-10-17 14:40:00,42.59,42.64,42.59,42.63,166083.0,30.9089,30.9452,30.9089,30.9379,166083.0
2016-10-17 14:50:00,42.63,42.73,42.62,42.72,68015.0,30.9379,31.0105,30.9307,31.0033,68015.0
2016-10-17 15:00:00,42.73,42.74,42.7,42.73,139229.0,31.0105,31.0178,30.9887,31.0105,139229.0
2016-10-17 15:10:00,42.72,42.72,42.67,42.68,125183.0,31.0033,31.0033,30.967,30.9742,125183.0
2016-10-17 15:20:00,42.69,42.73,42.69,42.73,138239.0,30.9815,31.0105,30.9815,31.0105,138239.0
2016-10-17 15:30:00,42.73,42.75,42.69,42.74,146867.0,31.0105,31.025,30.9815,31.0178,146867.0
2016-10-17 15:40:00,42.73,42.75,42.71,42.73,216124.0,31.0105,31.025,30.996,31.0105,216124.0
2016-10-17 15:50:00,42.72,42.74,42.69,42.71,531981.0,31.0033,31.0178,30.9815,30.996,531981.0
2016-10-18 09:30:00,43.14,43.2,42.94,42.97,165573.0,31.3081,31.3516,31.1629,31.1847,165573.0
2016-10-18 09:40:00,42.97,43.03,42.94,42.98,89555.0,31.1847,31.2282,31.1629,31.1919,89555.0
2016-10-18 09:50:00,42.99,43.01,42.9,42.97,157513.0,31.1992,31.2137,31.1339,31.1847,157513.0
2016-10-18 10:00:00,42.97,43.04,42.93,43.01,270364.0,31.1847,31.2355,31.1557,31.2137,270364.0
2016-10-18 10:10:00,43.01,43.04,42.93,42.93,155827.0,31.2137,31.2355,31.1557,31.1557,155827.0
2016-10-18 10:20:00,42.92,42.93,42.83,42.84,51327.0,31.1484,31.1557,31.0831,31.0903,51327.0
2016-10-18 10:30:00,42.85,42.92,42.85,42.92,30972.0,31.0976,31.1484,31.0976,31.1484,30972.0
2016-10-18 10:40:00,42.92,42.96,42.9,42.92,49709.0,31.1484,31.1774,31.1339,31.1484,49709.0
2016-10-18 10:50:00,42.93,42.93,42.85,42.86,52647.0,31.1557,31.1557,31.0976,31.1049,52647.0
2016-10-18 11:00:00,42.87,42.92,42.87,42.92,47582.0,31.1121,31.1484,31.1121,31.1484,47582.0
2016-10-18 11:10:00,42.92,42.98,42.87,42.96,66100.0,31.1484,31.1919,31.1121,31.1774,66100.0
2016-10-18 11:20:00,42.96,43.04,42.95,43.02,137762.0,31.1774,31.2355,31.1702,31.221,137762.0
2016-10-18 11:30:00,43.02,43.03,42.94,42.97,77874.0,31.221,31.2282,31.1629,31.1847,77874.0
2016-10-18 11:40:00,42.97,43.0,42.94,42.98,60355.0,31.1847,31.2065,31.1629,31.1919,60355.0
2016-10-18 11:50:00,42.99,43.02,42.98,42.99,61509.0,31.1992,31.221,31.1919,31.1992,61509.0
2016-10-18 12:00:00,42.99,43.03,42.99,43.0,85076.0,31.1992,31.2282,31.1992,31.2065,85076.0
2016-10-18 12:10:00,43.0,43.01,42.97,42.99,141932.0,31.2065,31.2137,31.1847,31.1992,141932.0
2016-10-18 12:20:00,43.0,43.02,42.97,43.01,37429.0,31.2065,31.221,31.1847,31.2137,37429.0
2016-10-18 12:30:00,43.01,43.03,42.98,43.02,161872.0,31.2137,31.2282,31.1919,31.221,161872.0
2016-10-18 12:40:00,43.02,43.03,42.99,43.01,41513.0,31.221,31.2282,31.1992,31.2137,41513.0
2016-10-18 12:50:00,43.01,43.05,43.0,43.02,41818.0,31.2137,31.2427,31.2065,31.221,41818.0
2016-10-18 13:00:00,43.02,43.07,42.99,43.07,241001.0,31.221,31.2573,31.1992,31.2573,241001.0
2016-10-18 13:10:00,43.07,43.1,43.06,43.09,79097.0,31.2573,31.279,31.25,31.2718,79097.0
2016-10-18 13:20:00,43.09,43.13,43.08,43.1,50859.0,31.2718,31.3008,31.2645,31.279,50859.0
2016-10-18 13:30:00,43.1,43.1,43.04,43.08,308379.0,31.279,31.279,31.2355,31.2645,308379.0
2016-10-18 13:40:00,43.09,43.1,43.04,43.06,73125.0,31.2718,31.279,31.2355,31.25,73125.0
2016-10-18 13:50:00,43.06,43.13,43.05,43.12,170912.0,31.25,31.3008,31.2427,31.2935,170912.0
2016-10-18 14:00:00,43.12,43.13,43.1,43.13,61617.0,31.2935,31.3008,31.279,31.3008,61617.0
2016-10-18 14:10:00,43.12,43.13,43.06,43.07,92551.0,31.2935,31.3008,31.25,31.2573,92551.0
2016-10-18 14:20:00,43.07,43.09,43.05,43.08,112957.0,31.2573,31.2718,31.2427,31.2645,112957.0
2016-10-18 14:30:00,43.08,43.1,43.06,43.08,76694.0,31.2645,31.279,31.25,31.2645,76694.0
2016-10-18 14:40:00,43.08,43.08,43.04,43.07,68053.0,31.2645,31.2645,31.2355,31.2573,68053.0
2016-10-18 14:50:00,43.08,43.08,43.04,43.07,54743.0,31.2645,31.2645,31.2355,31.2573,54743.0
2016-10-18 15:00:00,43.07,43.1,43.05,43.09,101408.0,31.2573,31.279,31.2427,31.2718,101408.0
2016-10-18 15:10:00,43.08,43.11,43.08,43.09,266488.0,31.2645,31.2863,31.2645,31.2718,266488.0
2016-10-18 15:20:00,43.09,43.11,43.05,43.07,123684.0,31.2718,31.2863,31.2427,31.2573,123684.0
2016-10-18 15:30:00,43.07,43.07,43.05,43.06,151347.0,31.2573,31.2573,31.2427,31.25,151347.0
2016-10-18 15:40:00,43.07,43.07,43.05,43.07,459323.0,31.2573,31.2573,31.2427,31.2573,459323.0
2016-10-18 15:50:00,43.06,43.1,42.99,42.99,1193725.0,31.25,31.279,31.1992,31.1992,1193725.0
2016-10-19 09:30:00,44.19,44.19,42.85,43.14,588644.0,32.0701,32.0701,31.0976,31.3081,588644.0
2016-10-19 09:40:00,43.15,43.41,43.13,43.41,344791.0,31.3153,31.504,31.3008,31.504,344791.0
2016-10-19 09:50:00,43.4,43.52,43.38,43.41,207512.0,31.4968,31.5838,31.4822,31.504,207512.0
2016-10-19 10:00:00,43.41,43.41,43.16,43.22,320535.0,31.504,31.504,31.3226,31.3661,320535.0
2016-10-19 10:10:00,43.23,43.37,43.22,43.27,321381.0,31.3734,31.475,31.3661,31.4024,321381.0
2016-10-19 10:20:00,43.27,43.36,43.22,43.34,335057.0,31.4024,31.4677,31.3661,31.4532,335057.0
2016-10-19 10:30:00,43.34,43.41,43.33,43.34,351599.0,31.4532,31.504,31.446,31.4532,351599.0
2016-10-19 10:40:00,43.35,43.57,43.34,43.42,346941.0,31.4605,31.6201,31.4532,31.5113,346941.0
2016-10-19 10:50:00,43.43,43.47,43.31,43.37,167772.0,31.5185,31.5476,31.4314,31.475,167772.0
2016-10-19 11:00:00,43.38,43.46,43.37,43.44,179466.0,31.4822,31.5403,31.475,31.5258,179466.0
2016-10-19 11:10:00,43.44,43.45,43.38,43.39,125204.0,31.5258,31.533,31.4822,31.4895,125204.0
2016-10-19 11:20:00,43.39,43.44,43.37,43.43,144002.0,31.4895,31.5258,31.475,31.5185,144002.0
2016-10-19 11:30:00,43.43,43.45,43.25,43.29,216477.0,31.5185,31.533,31.3879,31.4169,216477.0
2016-10-19 11:40:00,43.3,43.4,43.29,43.36,152141.0,31.4242,31.4968,31.4169,31.4677,152141.0
2016-10-19 11:50:00,43.37,43.4,43.35,43.37,99770.0,31.475,31.4968,31.4605,31.475,99770.0
2016-10-19 12:00:00,43.37,43.4,43.35,43.38,120911.0,31.475,31.4968,31.4605,31.4822,120911.0
2016-10-19 12:10:00,43.38,43.4,43.35,43.38,174162.0,31.4822,31.4968,31.4605,31.4822,174162.0
2016-10-19 12:20:00,43.38,43.43,43.37,43.4,886499.0,31.4822,31.5185,31.475,31.4968,886499.0
2016-10-19 12:30:00,43.4,43.68,43.39,43.63,386538.0,31.4968,31.7,31.4895,31.6637,386538.0
2016-10-19 12:40:00,43.64,43.68,43.59,43.62,278053.0,31.6709,31.7,31.6346,31.6564,278053.0
2016-10-19 12:50:00,43.62,43.64,43.54,43.55,96994.0,31.6564,31.6709,31.5984,31.6056,96994.0
2016-10-19 13:00:00,43.56,43.61,43.54,43.55,106852.0,31.6129,31.6492,31.5984,31.6056,106852.0
2016-10-19 13:10:00,43.55,43.62,43.54,43.61,96187.0,31.6056,31.6564,31.5984,31.6492,96187.0
2016-10-19 13:20:00,43.61,43.69,43.59,43.67,165347.0,31.6492,31.7072,31.6346,31.6927,165347.0
2016-10-19 13:30:00,43.68,43.75,43.66,43.75,117379.0,31.7,31.7508,31.6854,31.7508,117379.0
2016-10-19 13:40:00,43.75,43.75,43.68,43.69,123648.0,31.7508,31.7508,31.7,31.7072,123648.0
2016-10-19 13:50:00,43.7,43.77,43.69,43.77,104871.0,31.7145,31.7653,31.7072,31.7653,104871.0
2016-10-19 14:00:00,43.77,43.81,43.73,43.74,161564.0,31.7653,31.7943,31.7362,31.7435,161564.0
2016-10-19 14:10:00,43.74,43.74,43.63,43.63,145189.0,31.7435,31.7435,31.6637,31.6637,145189.0
2016-10-19 14:20:00,43.63,43.75,43.63,43.71,117634.0,31.6637,31.7508,31.6637,31.7217,117634.0
2016-10-19 14:30:00,43.71,43.76,43.7,43.76,105375.0,31.7217,31.758,31.7145,31.758,105375.0
2016-10-19 14:40:00,43.76,43.76,43.71,43.76,82917.0,31.758,31.758,31.7217,31.758,82917.0
2016-10-19 14:50:00,43.76,43.78,43.73,43.76,141042.0,31.758,31.7725,31.7362,31.758,141042.0
2016-10-19 15:00:00,43.76,43.81,43.75,43.8,141567.0,31.758,31.7943,31.7508,31.787,141567.0
2016-10-19 15:10:00,43.8,43.82,43.75,43.77,179924.0,31.787,31.8016,31.7508,31.7653,179924.0
2016-10-19 15:20:00,43.78,43.81,43.74,43.78,168881.0,31.7725,31.7943,31.7435,31.7725,168881.0
2016-10-19 15:30:00,43.78,43.79,43.71,43.75,218897.0,31.7725,31.7798,31.7217,31.7508,218897.0
2016-10-19 15:40:00,43.75,43.77,43.66,43.67,342264.0,31.7508,31.7653,31.6854,31.6927,342264.0
2016-10-19 15:50:00,43.68,43.69,43.56,43.59,760165.0,31.7,31.7072,31.6129,31.6346,760165.0
2016-10-20 09:30:00,43.59,43.79,43.52,43.72,344840.0,31.6346,31.7798,31.5838,31.729,344840.0
2016-10-20 09:40:00,43.73,43.88,43.71,43.87,269963.0,31.7362,31.8451,31.7217,31.8378,269963.0
2016-10-20 09:50:00,43.87,44.0,43.86,43.97,216478.0,31.8378,31.9322,31.8306,31.9104,216478.0
2016-10-20 10:00:00,43.97,44.05,43.96,43.97,317336.0,31.9104,31.9685,31.9032,31.9104,317336.0
2016-10-20 10:10:00,43.97,44.04,43.95,44.0,269857.0,31.9104,31.9612,31.8959,31.9322,269857.0
2016-10-20 10:20:00,44.0,44.02,43.85,43.88,210723.0,31.9322,31.9467,31.8233,31.8451,210723.0
2016-10-20 10:30:00,43.89,43.89,43.74,43.76,159719.0,31.8524,31.8524,31.7435,31.758,159719.0
2016-10-20 10:40:00,43.76,43.84,43.73,43.83,156537.0,31.758,31.8161,31.7362,31.8088,156537.0
2016-10-20 10:50:00,43.83,43.84,43.72,43.76,436333.0,31.8088,31.8161,31.729,31.758,436333.0
2016-10-20 11:00:00,43.76,43.8,43.74,43.76,357336.0,31.758,31.787,31.7435,31.758,357336.0
2016-10-20 11:10:00,43.76,43.83,43.72,43.8,185717.0,31.758,31.8088,31.729,31.787,185717.0
2016-10-20 11:20:00,43.79,43.88,43.79,43.8,135768.0,31.7798,31.8451,31.7798,31.787,135768.0
2016-10-20 11:30:00,43.8,43.81,43.74,43.76,119532.0,31.787,31.7943,31.7435,31.758,119532.0
2016-10-20 11:40:00,43.76,43.79,43.72,43.79,101273.0,31.758,31.7798,31.729,31.7798,101273.0
2016-10-20 11:50:00,43.78,43.86,43.76,43.85,122349.0,31.7725,31.8306,31.758,31.8233,122349.0
2016-10-20 12:00:00,43.86,43.92,43.84,43.87,119877.0,31.8306,31.8741,31.8161,31.8378,119877.0
2016-10-20 12:10:00,43.88,43.94,43.87,43.94,97630.0,31.8451,31.8886,31.8378,31.8886,97630.0
2016-10-20 12:20:00,43.93,43.96,43.91,43.96,86337.0,31.8814,31.9032,31.8669,31.9032,86337.0
2016-10-20 12:30:00,43.96,43.99,43.92,43.97,112528.0,31.9032,31.9249,31.8741,31.9104,112528.0
2016-10-20 12:40:00,43.97,43.99,43.93,43.94,81517.0,31.9104,31.9249,31.8814,31.8886,81517.0
2016-10-20 12:50:00,43.94,43.96,43.88,43.92,93152.0,31.8886,31.9032,31.8451,31.8741,93152.0
2016-10-20 13:00:00,43.92,43.99,43.91,43.98,78168.0,31.8741,31.9249,31.8669,31.9177,78168.0
2016-10-20 13:10:00,43.98,43.99,43.95,43.97,81135.0,31.9177,31.9249,31.8959,31.9104,81135.0
2016-10-20 13:20:00,43.97,44.0,43.96,43.98,81381.0,31.9104,31.9322,31.9032,31.9177,81381.0
2016-10-20 13:30:00,43.98,44.0,43.95,43.99,72198.0,31.9177,31.9322,31.8959,31.9249,72198.0
2016-10-20 13:40:00,43.99,44.04,43.99,44.0,127021.0,31.9249,31.9612,31.9249,31.9322,127021.0
2016-10-20 13:50:00,44.0,44.02,43.98,44.02,202911.0,31.9322,31.9467,31.9177,31.9467,202911.0
2016-10-20 14:00:00,44.01,44.06,44.0,44.05,226383.0,31.9394,31.9757,31.9322,31.9685,226383.0
2016-10-20 14:10:00,44.05,44.07,44.02,44.05,166306.0,31.9685,31.983,31.9467,31.9685,166306.0
2016-10-20 14:20:00,44.05,44.06,43.97,43.99,125289.0,31.9685,31.9757,31.9104,31.9249,125289.0
2016-10-20 14:30:00,44.0,44.0,43.93,43.95,106851.0,31.9322,31.9322,31.8814,31.8959,106851.0
2016-10-20 14:40:00,43.95,44.04,43.95,44.04,102725.0,31.8959,31.9612,31.8959,31.9612,102725.0
2016-10-20 14:50:00,44.04,44.05,43.96,44.0,131448.0,31.9612,31.9685,31.9032,31.9322,131448.0
2016-10-20 15:00:00,44.01,44.05,43.99,44.05,157341.0,31.9394,31.9685,31.9249,31.9685,157341.0
2016-10-20 15:10:00,44.05,44.09,44.03,44.05,227649.0,31.9685,31.9975,31.954,31.9685,227649.0
2016-10-20 15:20:00,44.05,44.07,43.99,44.01,221612.0,31.9685,31.983,31.9249,31.9394,221612.0
2016-10-20 15:30:00,44.0,44.02,43.96,43.97,275038.0,31.9322,31.9467,31.9032,31.9104,275038.0
2016-10-20 15:40:00,43.98,44.03,43.97,44.02,534133.0,31.9177,31.954,31.9104,31.9467,534133.0
2016-10-20 15:50:00,44.02,44.02,43.95,43.95,747373.0,31.9467,31.9467,31.8959,31.8959,747373.0
2016-10-21 09:30:00,43.59,43.76,43.5,43.76,693653.0,31.6346,31.758,31.5693,31.758,693653.0
2016-10-21 09:40:00,43.75,43.76,43.6,43.61,224692.0,31.7508,31.758,31.6419,31.6492,224692.0
2016-10-21 09:50:00,43.61,43.7,43.61,43.63,181803.0,31.6492,31.7145,31.6492,31.6637,181803.0
2016-10-21 10:00:00,43.63,43.65,43.6,43.62,142704.0,31.6637,31.6782,31.6419,31.6564,142704.0
2016-10-21 10:10:00,43.62,43.72,43.6,43.72,131833.0,31.6564,31.729,31.6419,31.729,131833.0
2016-10-21 10:20:00,43.72,43.73,43.65,43.7,109741.0,31.729,31.7362,31.6782,31.7145,109741.0
2016-10-21 10:30:00,43.7,43.73,43.66,43.66,145038.0,31.7145,31.7362,31.6854,31.6854,145038.0
2016-10-21 10:40:00,43.66,43.7,43.65,43.69,121243.0,31.6854,31.7145,31.6782,31.7072,121243.0
2016-10-21 10:50:00,43.68,43.72,43.67,43.7,88774.0,31.7,31.729,31.6927,31.7145,88774.0
2016-10-21 11:00:00,43.69,43.72,43.65,43.7,91634.0,31.7072,31.729,31.6782,31.7145,91634.0
2016-10-21 11:10:00,43.7,43.7,43.62,43.62,104895.0,31.7145,31.7145,31.6564,31.6564,104895.0
2016-10-21 11:20:00,43.62,43.64,43.6,43.62,103873.0,31.6564,31.6709,31.6419,31.6564,103873.0
2016-10-21 11:30:00,43.62,43.65,43.59,43.64,105689.0,31.6564,31.6782,31.6346,31.6709,105689.0
2016-10-21 11:40:00,43.64,43.78,43.63,43.77,114534.0,31.6709,31.7725,31.6637,31.7653,114534.0
2016-10-21 11:50:00,43.77,43.81,43.75,43.75,129836.0,31.7653,31.7943,31.7508,31.7508,129836.0
2016-10-21 12:00:00,43.75,43.77,43.72,43.77,93607.0,31.7508,31.7653,31.729,31.7653,93607.0
2016-10-21 12:10:00,43.76,43.79,43.74,43.78,123957.0,31.758,31.7798,31.7435,31.7725,123957.0
2016-10-21 12:20:00,43.78,43.78,43.73,43.75,84892.0,31.7725,31.7725,31.7362,31.7508,84892.0
2016-10-21 12:30:00,43.75,43.8,43.71,43.8,75107.0,31.7508,31.787,31.7217,31.787,75107.0
2016-10-21 12:40:00,43.8,43.83,43.78,43.79,86083.0,31.787,31.8088,31.7725,31.7798,86083.0
2016-10-21 12:50:00,43.79,43.8,43.74,43.74,84516.0,31.7798,31.787,31.7435,31.7435,84516.0
2016-10-21 13:00:00,43.75,43.76,43.72,43.73,98320.0,31.7508,31.758,31.729,31.7362,98320.0
2016-10-21 13:10:00,43.73,43.76,43.73,43.75,76860.0,31.7362,31.758,31.7362,31.7508,76860.0
2016-10-21 13:20:00,43.76,43.77,43.72,43.74,100123.0,31.758,31.7653,31.729,31.7435,100123.0
2016-10-21 13:30:00,43.74,43.75,43.71,43.74,81005.0,31.7435,31.7508,31.7217,31.7435,81005.0
2016-10-21 13:40:00,43.74,43.75,43.71,43.75,117980.0,31.7435,31.7508,31.7217,31.7508,117980.0
2016-10-21 13:50:00,43.75,43.75,43.7,43.71,92169.0,31.7508,31.7508,31.7145,31.7217,92169.0
2016-10-21 14:00:00,43.7,43.71,43.67,43.67,112720.0,31.7145,31.7217,31.6927,31.6927,112720.0
2016-10-21 14:10:00,43.67,43.69,43.66,43.68,101223.0,31.6927,31.7072,31.6854,31.7,101223.0
2016-10-21 14:20:00,43.68,43.74,43.67,43.74,103066.0,31.7,31.7435,31.6927,31.7435,103066.0
2016-10-21 14:30:00,43.74,43.79,43.73,43.79,91210.0,31.7435,31.7798,31.7362,31.7798,91210.0
2016-10-21 14:40:00,43.79,43.81,43.77,43.8,75196.0,31.7798,31.7943,31.7653,31.787,75196.0
2016-10-21 14:50:00,43.8,43.86,43.79,43.86,85660.0,31.787,31.8306,31.7798,31.8306,85660.0
2016-10-21 15:00:00,43.86,43.89,43.85,43.89,139356.0,31.8306,31.8524,31.8233,31.8524,139356.0
2016-10-21 15:10:00,43.89,43.89,43.85,43.85,101184.0,31.8524,31.8524,31.8233,31.8233,101184.0
2016-10-21 15:20:00,43.86,43.86,43.84,43.84,101810.0,31.8306,31.8306,31.8161,31.8161,101810.0
2016-10-21 15:30:00,43.84,43.85,43.81,43.82,120854.0,31.8161,31.8233,31.7943,31.8016,120854.0
2016-10-21 15:40:00,43.82,43.88,43.81,43.86,303015.0,31.8016,31.8451,31.7943,31.8306,303015.0
2016-10-21 15:50:00,43.85,43.88,43.82,43.85,450742.0,31.8233,31.8451,31.8016,31.8233,450742.0
2016-10-24 09:30:00,44.08,44.15,44.03,44.13,218941.0,31.9902,32.0411,31.954,32.0265,218941.0
2016-10-24 09:40:00,44.14,44.15,44.06,44.1,193643.0,32.0338,32.0411,31.9757,32.0048,193643.0
2016-10-24 09:50:00,44.11,44.13,44.05,44.1,170425.0,32.012,32.0265,31.9685,32.0048,170425.0
2016-10-24 10:00:00,44.1,44.11,44.04,44.04,118441.0,32.0048,32.012,31.9612,31.9612,118441.0
2016-10-24 10:10:00,44.05,44.06,43.99,44.0,98240.0,31.9685,31.9757,31.9249,31.9322,98240.0
2016-10-24 10:20:00,44.0,44.04,43.97,43.98,267054.0,31.9322,31.9612,31.9104,31.9177,267054.0
2016-10-24 10:30:00,43.98,44.03,43.96,44.0,114774.0,31.9177,31.954,31.9032,31.9322,114774.0
2016-10-24 10:40:00,44.0,44.05,43.94,44.04,72661.0,31.9322,31.9685,31.8886,31.9612,72661.0
2016-10-24 10:50:00,44.04,44.07,44.03,44.05,98980.0,31.9612,31.983,31.954,31.9685,98980.0
2016-10-24 11:00:00,44.05,44.08,44.03,44.04,62374.0,31.9685,31.9902,31.954,31.9612,62374.0
2016-10-24 11:10:00,44.05,44.1,44.04,44.08,83204.0,31.9685,32.0048,31.9612,31.9902,83204.0
2016-10-24 11:20:00,44.07,44.09,44.07,44.07,64958.0,31.983,31.9975,31.983,31.983,64958.0
2016-10-24 11:30:00,44.07,44.08,44.03,44.08,64354.0,31.983,31.9902,31.954,31.9902,64354.0
2016-10-24 11:40:00,44.08,44.09,44.04,44.08,67238.0,31.9902,31.9975,31.9612,31.9902,67238.0
2016-10-24 11:50:00,44.07,44.08,44.05,44.06,56431.0,31.983,31.9902,31.9685,31.9757,56431.0
2016-10-24 12:00:00,44.05,44.07,44.02,44.02,105172.0,31.9685,31.983,31.9467,31.9467,105172.0
2016-10-24 12:10:00,44.03,44.07,44.01,44.05,59711.0,31.954,31.983,31.9394,31.9685,59711.0
2016-10-24 12:20:00,44.05,44.06,44.01,44.03,67694.0,31.9685,31.9757,31.9394,31.954,67694.0
2016-10-24 12:30:00,44.02,44.02,43.98,43.98,59194.0,31.9467,31.9467,31.9177,31.9177,59194.0
2016-10-24 12:40:00,43.98,44.01,43.97,44.0,126171.0,31.9177,31.9394,31.9104,31.9322,126171.0
2016-10-24 12:50:00,44.01,44.02,43.99,44.01,99014.0,31.9394,31.9467,31.9249,31.9394,99014.0
2016-10-24 13:00:00,44.01,44.01,43.98,44.01,54809.0,31.9394,31.9394,31.9177,31.9394,54809.0
2016-10-24 13:10:00,44.02,44.04,44.0,44.02,41559.0,31.9467,31.9612,31.9322,31.9467,41559.0
2016-10-24 13:20:00,44.01,44.04,44.01,44.04,40897.0,31.9394,31.9612,31.9394,31.9612,40897.0
2016-10-24 13:30:00,44.04,44.05,44.01,44.02,69984.0,31.9612,31.9685,31.9394,31.9467,69984.0
2016-10-24 13:40:00,44.03,44.06,44.02,44.06,45500.0,31.954,31.9757,31.9467,31.9757,45500.0
2016-10-24 13:50:00,44.05,44.08,44.05,44.07,58865.0,31.9685,31.9902,31.9685,31.983,58865.0
2016-10-24 14:00:00,44.07,44.1,44.05,44.09,103530.0,31.983,32.0048,31.9685,31.9975,103530.0
2016-10-24 14:10:00,44.09,44.09,44.05,44.08,88535.0,31.9975,31.9975,31.9685,31.9902,88535.0
2016-10-24 14:20:00,44.08,44.1,44.06,44.08,75257.0,31.9902,32.0048,31.9757,31.9902,75257.0
2016-10-24 14:30:00,44.07,44.1,44.07,44.08,94351.0,31.983,32.0048,31.983,31.9902,94351.0
2016-10-24 14:40:00,44.08,44.09,44.06,44.08,49160.0,31.9902,31.9975,31.9757,31.9902,49160.0
2016-10-24 14:50:00,44.08,44.11,44.07,44.09,91557.0,31.9902,32.012,31.983,31.9975,91557.0
2016-10-24 15:00:00,44.08,44.1,44.07,44.09,79679.0,31.9902,32.0048,31.983,31.9975,79679.0
2016-10-24 15:10:00,44.09,44.11,44.05,44.07,138671.0,31.9975,32.012,31.9685,31.983,138671.0
2016-10-24 15:20:00,44.07,44.07,44.03,44.05,164752.0,31.983,31.983,31.954,31.9685,164752.0
2016-10-24 15:30:00,44.04,44.08,44.04,44.08,152950.0,31.9612,31.9902,31.9612,31.9902,152950.0
2016-10-24 15:40:00,44.08,44.1,44.04,44.07,293536.0,31.9902,32.0048,31.9612,31.983,293536.0
2016-10-24 15:50:00,44.07,44.08,44.01,44.02,358589.0,31.983,31.9902,31.9394,31.9467,358589.0
2016-10-25 09:30:00,43.96,44.14,43.93,44.12,199443.0,31.9032,32.0338,31.8814,32.0193,199443.0
2016-10-25 09:40:00,44.12,44.17,44.07,44.12,163795.0,32.0193,32.0556,31.983,32.0193,163795.0
2016-10-25 09:50:00,44.13,44.14,44.08,44.09,119411.0,32.0265,32.0338,31.9902,31.9975,119411.0
2016-10-25 10:00:00,44.09,44.16,44.08,44.15,138292.0,31.9975,32.0483,31.9902,32.0411,138292.0
2016-10-25 10:10:00,44.14,44.15,44.09,44.12,183116.0,32.0338,32.0411,31.9975,32.0193,183116.0
2016-10-25 10:20:00,44.12,44.14,44.09,44.09,185667.0,32.0193,32.0338,31.9975,31.9975,185667.0
2016-10-25 10:30:00,44.09,44.1,44.04,44.04,213837.0,31.9975,32.0048,31.9612,31.9612,213837.0
2016-10-25 10:40:00,44.04,44.08,43.87,43.89,301698.0,31.9612,31.9902,31.8378,31.8524,301698.0
2016-10-25 10:50:00,43.9,43.94,43.85,43.9,189285.0,31.8596,31.8886,31.8233,31.8596,189285.0
2016-10-25 11:00:00,43.9,43.93,43.89,43.93,96758.0,31.8596,31.8814,31.8524,31.8814,96758.0
2016-10-25 11:10:00,43.93,43.93,43.86,43.91,134712.0,31.8814,31.8814,31.8306,31.8669,134712.0
2016-10-25 11:20:00,43.91,43.97,43.87,43.94,100100.0,31.8669,31.9104,31.8378,31.8886,100100.0
2016-10-25 11:30:00,43.94,43.98,43.92,43.93,49144.0,31.8886,31.9177,31.8741,31.8814,49144.0
2016-10-25 11:40:00,43.93,43.99,43.92,43.96,54135.0,31.8814,31.9249,31.8741,31.9032,54135.0
2016-10-25 11:50:00,43.96,43.99,43.93,43.93,78617.0,31.9032,31.9249,31.8814,31.8814,78617.0
2016-10-25 12:00:00,43.94,43.96,43.89,43.91,75081.0,31.8886,31.9032,31.8524,31.8669,75081.0
2016-10-25 12:10:00,43.92,43.95,43.87,43.94,94292.0,31.8741,31.8959,31.8378,31.8886,94292.0
2016-10-25 12:20:00,43.94,43.95,43.9,43.93,90738.0,31.8886,31.8959,31.8596,31.8814,90738.0
2016-10-25 12:30:00,43.93,43.96,43.92,43.96,54937.0,31.8814,31.9032,31.8741,31.9032,54937.0
2016-10-25 12:40:00,43.96,43.97,43.91,43.95,53144.0,31.9032,31.9104,31.8669,31.8959,53144.0
2016-10-25 12:50:00,43.95,43.97,43.93,43.95,68036.0,31.8959,31.9104,31.8814,31.8959,68036.0
2016-10-25 13:00:00,43.94,43.95,43.91,43.94,102785.0,31.8886,31.8959,31.8669,31.8886,102785.0
2016-10-25 13:10:00,43.95,43.96,43.91,43.96,43217.0,31.8959,31.9032,31.8669,31.9032,43217.0
2016-10-25 13:20:00,43.96,43.98,43.93,43.93,94355.0,31.9032,31.9177,31.8814,31.8814,94355.0
2016-10-25 13:30:00,43.92,43.95,43.87,43.92,104620.0,31.8741,31.8959,31.8378,31.8741,104620.0
2016-10-25 13:40:00,43.91,43.94,43.89,43.9,96030.0,31.8669,31.8886,31.8524,31.8596,96030.0
2016-10-25 13:50:00,43.9,43.93,43.89,43.89,94732.0,31.8596,31.8814,31.8524,31.8524,94732.0
2016-10-25 14:00:00,43.89,43.92,43.89,43.9,121183.0,31.8524,31.8741,31.8524,31.8596,121183.0
2016-10-25 14:10:00,43.91,43.92,43.88,43.89,125947.0,31.8669,31.8741,31.8451,31.8524,125947.0
2016-10-25 14:20:00,43.89,43.91,43.88,43.89,69871.0,31.8524,31.8669,31.8451,31.8524,69871.0
2016-10-25 14:30:00,43.89,43.9,43.86,43.89,113647.0,31.8524,31.8596,31.8306,31.8524,113647.0
2016-10-25 14:40:00,43.89,43.89,43.85,43.86,106742.0,31.8524,31.8524,31.8233,31.8306,106742.0
2016-10-25 14:50:00,43.85,43.88,43.82,43.82,113752.0,31.8233,31.8451,31.8016,31.8016,113752.0
2016-10-25 15:00:00,43.82,43.85,43.81,43.81,143901.0,31.8016,31.8233,31.7943,31.7943,143901.0
2016-10-25 15:10:00,43.82,43.82,43.78,43.8,155886.0,31.8016,31.8016,31.7725,31.787,155886.0
2016-10-25 15:20:00,43.8,43.86,43.79,43.84,116355.0,31.787,31.8306,31.7798,31.8161,116355.0
2016-10-25 15:30:00,43.84,43.86,43.83,43.85,115777.0,31.8161,31.8306,31.8088,31.8233,115777.0
2016-10-25 15:40:00,43.85,43.88,43.84,43.87,196639.0,31.8233,31.8451,31.8161,31.8378,196639.0
2016-10-25 15:50:00,43.87,43.87,43.82,43.86,296007.0,31.8378,31.8378,31.8016,31.8306,296007.0
2016-10-26 09:30:00,43.72,43.91,43.7,43.9,204395.0,31.729,31.8669,31.7145,31.8596,204395.0
2016-10-26 09:40:00,43.91,44.1,43.9,44.03,194459.0,31.8669,32.0048,31.8596,31.954,194459.0
2016-10-26 09:50:00,44.02,44.05,43.94,43.97,127434.0,31.9467,31.9685,31.8886,31.9104,127434.0
2016-10-26 10:00:00,43.98,44.04,43.94,43.97,123558.0,31.9177,31.9612,31.8886,31.9104,123558.0
2016-10-26 10:10:00,43.97,44.04,43.93,44.02,114320.0,31.9104,31.9612,31.8814,31.9467,114320.0
2016-10-26 10:20:00,44.02,44.07,44.02,44.05,155196.0,31.9467,31.983,31.9467,31.9685,155196.0
2016-10-26 10:30:00,44.05,44.14,44.05,44.11,94278.0,31.9685,32.0338,31.9685,32.012,94278.0
2016-10-26 10:40:00,44.1,44.1,44.05,44.09,130720.0,32.0048,32.0048,31.9685,31.9975,130720.0
2016-10-26 10:50:00,44.1,44.18,44.06,44.17,111033.0,32.0048,32.0628,31.9757,32.0556,111033.0
2016-10-26 11:00:00,44.16,44.22,44.15,44.2,123365.0,32.0483,32.0919,32.0411,32.0773,123365.0
2016-10-26 11:10:00,44.21,44.25,44.2,44.23,107360.0,32.0846,32.1136,32.0773,32.0991,107360.0
2016-10-26 11:20:00,44.24,44.27,44.2,44.21,185740.0,32.1064,32.1281,32.0773,32.0846,185740.0
2016-10-26 11:30:00,44.21,44.24,44.19,44.21,147820.0,32.0846,32.1064,32.0701,32.0846,147820.0
2016-10-26 11:40:00,44.21,44.25,44.2,44.25,26256.0,32.0846,32.1136,32.0773,32.1136,26256.0
2016-10-26 11:50:00,44.25,44.28,44.24,44.26,131998.0,32.1136,32.1354,32.1064,32.1209,131998.0
2016-10-26 12:00:00,44.26,44.28,44.21,44.25,98124.0,32.1209,32.1354,32.0846,32.1136,98124.0
2016-10-26 12:10:00,44.25,44.28,44.24,44.25,76245.0,32.1136,32.1354,32.1064,32.1136,76245.0
2016-10-26 12:20:00,44.25,44.32,44.25,44.31,70846.0,32.1136,32.1644,32.1136,32.1572,70846.0
2016-10-26 12:30:00,44.31,44.33,44.29,44.3,60049.0,32.1572,32.1717,32.1427,32.1499,60049.0
2016-10-26 12:40:00,44.3,44.33,44.29,44.33,39212.0,32.1499,32.1717,32.1427,32.1717,39212.0
2016-10-26 12:50:00,44.33,44.37,44.32,44.32,85623.0,32.1717,32.2007,32.1644,32.1644,85623.0
2016-10-26 13:00:00,44.32,44.36,44.31,44.33,83412.0,32.1644,32.1935,32.1572,32.1717,83412.0
2016-10-26 13:10:00,44.33,44.36,44.29,44.33,65616.0,32.1717,32.1935,32.1427,32.1717,65616.0
2016-10-26 13:20:00,44.33,44.34,44.28,44.31,160064.0,32.1717,32.1789,32.1354,32.1572,160064.0
2016-10-26 13:30:00,44.32,44.33,44.28,44.3,133039.0,32.1644,32.1717,32.1354,32.1499,133039.0
2016-10-26 13:40:00,44.3,44.3,44.26,44.3,61134.0,32.1499,32.1499,32.1209,32.1499,61134.0
2016-10-26 13:50:00,44.3,44.31,44.23,44.27,99598.0,32.1499,32.1572,32.0991,32.1281,99598.0
2016-10-26 14:00:00,44.26,44.28,44.2,44.27,114927.0,32.1209,32.1354,32.0773,32.1281,114927.0
2016-10-26 14:10:00,44.26,44.28,44.23,44.23,96474.0,32.1209,32.1354,32.0991,32.0991,96474.0
2016-10-26 14:20:00,44.24,44.24,44.2,44.2,91125.0,32.1064,32.1064,32.0773,32.0773,91125.0
2016-10-26 14:30:00,44.21,44.25,44.19,44.23,70839.0,32.0846,32.1136,32.0701,32.0991,70839.0
2016-10-26 14:40:00,44.23,44.26,44.2,44.22,135735.0,32.0991,32.1209,32.0773,32.0919,135735.0
2016-10-26 14:50:00,44.21,44.25,44.19,44.23,127567.0,32.0846,32.1136,32.0701,32.0991,127567.0
2016-10-26 15:00:00,44.24,44.24,44.2,44.21,59739.0,32.1064,32.1064,32.0773,32.0846,59739.0
2016-10-26 15:10:00,44.22,44.25,44.21,44.25,88689.0,32.0919,32.1136,32.0846,32.1136,88689.0
2016-10-26 15:20:00,44.25,44.32,44.24,44.28,140464.0,32.1136,32.1644,32.1064,32.1354,140464.0
2016-10-26 15:30:00,44.28,44.3,44.26,44.27,163671.0,32.1354,32.1499,32.1209,32.1281,163671.0
2016-10-26 15:40:00,44.27,44.28,44.19,44.19,519711.0,32.1281,32.1354,32.0701,32.0701,519711.0
2016-10-26 15:50:00,44.2,44.24,44.17,44.23,494520.0,32.0773,32.1064,32.0556,32.0991,494520.0
2016-10-27 09:30:00,44.43,44.55,44.38,44.45,390846.0,32.2443,32.3313,32.208,32.2588,390846.0
2016-10-27 09:40:00,44.45,44.52,44.41,44.48,249263.0,32.2588,32.3096,32.2297,32.2805,249263.0
2016-10-27 09:50:00,44.48,44.6,44.44,44.6,236914.0,32.2805,32.3676,32.2515,32.3676,236914.0
2016-10-27 10:00:00,44.6,44.62,44.52,44.61,455166.0,32.3676,32.3821,32.3096,32.3749,455166.0
2016-10-27 10:10:00,44.61,44.76,44.6,44.66,650863.0,32.3749,32.4837,32.3676,32.4112,650863.0
2016-10-27 10:20:00,44.66,44.7,44.59,44.7,592349.0,32.4112,32.4402,32.3604,32.4402,592349.0
2016-10-27 10:30:00,44.71,44.8,44.69,44.76,733730.0,32.4475,32.5128,32.4329,32.4837,733730.0
2016-10-27 10:40:00,44.76,44.89,44.75,44.8,506272.0,32.4837,32.5781,32.4765,32.5128,506272.0
2016-10-27 10:50:00,44.8,44.87,44.77,44.85,430990.0,32.5128,32.5636,32.491,32.5491,430990.0
2016-10-27 11:00:00,44.84,44.95,44.81,44.94,186219.0,32.5418,32.6216,32.52,32.6144,186219.0
2016-10-27 11:10:00,44.94,44.94,44.77,44.8,489025.0,32.6144,32.6144,32.491,32.5128,489025.0
2016-10-27 11:20:00,44.8,44.87,44.79,44.87,155576.0,32.5128,32.5636,32.5055,32.5636,155576.0
2016-10-27 11:30:00,44.87,44.96,44.84,44.88,198039.0,32.5636,32.6289,32.5418,32.5708,198039.0
2016-10-27 11:40:00,44.89,44.98,44.88,44.97,195313.0,32.5781,32.6434,32.5708,32.6362,195313.0
2016-10-27 11:50:00,44.98,45.13,44.97,45.13,435744.0,32.6434,32.7523,32.6362,32.7523,435744.0
2016-10-27 12:00:00,45.12,45.14,45.04,45.09,383413.0,32.745,32.7595,32.687,32.7232,383413.0
2016-10-27 12:10:00,45.09,45.14,45.07,45.09,237240.0,32.7232,32.7595,32.7087,32.7232,237240.0
2016-10-27 12:20:00,45.09,45.12,45.03,45.05,302839.0,32.7232,32.745,32.6797,32.6942,302839.0
2016-10-27 12:30:00,45.05,45.06,45.01,45.01,191355.0,32.6942,32.7015,32.6652,32.6652,191355.0
2016-10-27 12:40:00,45.02,45.06,45.0,45.05,171501.0,32.6724,32.7015,32.6579,32.6942,171501.0
2016-10-27 12:50:00,45.05,45.06,45.02,45.03,106269.0,32.6942,32.7015,32.6724,32.6797,106269.0
2016-10-27 13:00:00,45.03,45.06,44.95,44.96,181569.0,32.6797,32.7015,32.6216,32.6289,181569.0
2016-10-27 13:10:00,44.96,45.05,44.94,44.96,427715.0,32.6289,32.6942,32.6144,32.6289,427715.0
2016-10-27 13:20:00,44.97,45.0,44.93,44.94,95473.0,32.6362,32.6579,32.6071,32.6144,95473.0
2016-10-27 13:30:00,44.93,45.01,44.9,45.01,97908.0,32.6071,32.6652,32.5853,32.6652,97908.0
2016-10-27 13:40:00,45.0,45.01,44.96,44.97,69035.0,32.6579,32.6652,32.6289,32.6362,69035.0
2016-10-27 13:50:00,44.97,45.01,44.96,44.98,169431.0,32.6362,32.6652,32.6289,32.6434,169431.0
2016-10-27 14:00:00,44.98,44.98,44.93,44.93,154305.0,32.6434,32.6434,32.6071,32.6071,154305.0
2016-10-27 14:10:00,44.94,45.01,44.92,44.98,182398.0,32.6144,32.6652,32.5999,32.6434,182398.0
2016-10-27 14:20:00,44.98,45.04,44.97,45.03,153287.0,32.6434,32.687,32.6362,32.6797,153287.0
2016-10-27 14:30:00,45.02,45.03,44.96,44.99,98029.0,32.6724,32.6797,32.6289,32.6507,98029.0
2016-10-27 14:40:00,45.0,45.0,44.96,44.99,74407.0,32.6579,32.6579,32.6289,32.6507,74407.0
2016-10-27 14:50:00,44.98,44.99,44.95,44.99,64280.0,32.6434,32.6507,32.6216,32.6507,64280.0
2016-10-27 15:00:00,44.98,45.0,44.87,44.88,211091.0,32.6434,32.6579,32.5636,32.5708,211091.0
2016-10-27 15:10:00,44.89,44.9,44.82,44.84,204415.0,32.5781,32.5853,32.5273,32.5418,204415.0
2016-10-27 15:20:00,44.85,44.91,44.84,44.89,304949.0,32.5491,32.5926,32.5418,32.5781,304949.0
2016-10-27 15:30:00,44.89,44.89,44.83,44.85,304878.0,32.5781,32.5781,32.5345,32.5491,304878.0
2016-10-27 15:40:00,44.85,44.88,44.78,44.79,462381.0,32.5491,32.5708,32.4983,32.5055,462381.0
2016-10-27 15:50:00,44.79,44.82,44.69,44.7,953896.0,32.5055,32.5273,32.4329,32.4402,953896.0
2016-10-28 09:30:00,44.79,44.89,44.75,44.87,352679.0,32.5055,32.5781,32.4765,32.5636,352679.0
2016-10-28 09:40:00,44.87,44.91,44.75,44.76,236042.0,32.5636,32.5926,32.4765,32.4837,236042.0
2016-10-28 09:50:00,44.75,44.8,44.66,44.76,323292.0,32.4765,32.5128,32.4112,32.4837,323292.0
2016-10-28 10:00:00,44.76,44.77,44.58,44.6,382041.0,32.4837,32.491,32.3531,32.3676,382041.0
2016-10-28 10:10:00,44.6,44.72,44.6,44.67,268574.0,32.3676,32.4547,32.3676,32.4184,268574.0
2016-10-28 10:20:00,44.67,44.79,44.66,44.74,293574.0,32.4184,32.5055,32.4112,32.4692,293574.0
2016-10-28 10:30:00,44.73,44.8,44.7,44.8,163660.0,32.462,32.5128,32.4402,32.5128,163660.0
2016-10-28 10:40:00,44.8,44.81,44.76,44.79,84463.0,32.5128,32.52,32.4837,32.5055,84463.0
2016-10-28 10:50:00,44.8,44.83,44.74,44.75,116679.0,32.5128,32.5345,32.4692,32.4765,116679.0
2016-10-28 11:00:00,44.75,44.81,44.74,44.77,237551.0,32.4765,32.52,32.4692,32.491,237551.0
2016-10-28 11:10:00,44.76,44.79,44.74,44.76,107306.0,32.4837,32.5055,32.4692,32.4837,107306.0
2016-10-28 11:20:00,44.76,44.84,44.75,44.82,250910.0,32.4837,32.5418,32.4765,32.5273,250910.0
2016-10-28 11:30:00,44.82,44.85,44.8,44.82,83388.0,32.5273,32.5491,32.5128,32.5273,83388.0
2016-10-28 11:40:00,44.83,44.85,44.8,44.84,79086.0,32.5345,32.5491,32.5128,32.5418,79086.0
2016-10-28 11:50:00,44.84,44.87,44.81,44.84,147995.0,32.5418,32.5636,32.52,32.5418,147995.0
2016-10-28 12:00:00,44.84,44.87,44.82,44.85,94096.0,32.5418,32.5636,32.5273,32.5491,94096.0
2016-10-28 12:10:00,44.85,44.86,44.82,44.84,57019.0,32.5491,32.5563,32.5273,32.5418,57019.0
2016-10-28 12:20:00,44.84,44.88,44.83,44.85,72244.0,32.5418,32.5708,32.5345,32.5491,72244.0
2016-10-28 12:30:00,44.85,44.86,44.81,44.82,182257.0,32.5491,32.5563,32.52,32.5273,182257.0
2016-10-28 12:40:00,44.82,44.84,44.8,44.8,140136.0,32.5273,32.5418,32.5128,32.5128,140136.0
2016-10-28 12:50:00,44.81,44.83,44.79,44.79,87471.0,32.52,32.5345,32.5055,32.5055,87471.0
2016-10-28 13:00:00,44.79,44.81,44.66,44.71,591730.0,32.5055,32.52,32.4112,32.4475,591730.0
2016-10-28 13:10:00,44.7,44.72,44.61,44.67,259512.0,32.4402,32.4547,32.3749,32.4184,259512.0
2016-10-28 13:20:00,44.67,44.71,44.6,44.64,126244.0,32.4184,32.4475,32.3676,32.3967,126244.0
2016-10-28 13:30:00,44.64,44.66,44.44,44.49,196535.0,32.3967,32.4112,32.2515,32.2878,196535.0
2016-10-28 13:40:00,44.48,44.58,44.48,44.49,152772.0,32.2805,32.3531,32.2805,32.2878,152772.0
2016-10-28 13:50:00,44.49,44.52,44.41,44.42,236832.0,32.2878,32.3096,32.2297,32.237,236832.0
2016-10-28 14:00:00,44.43,44.49,44.39,44.45,176160.0,32.2443,32.2878,32.2152,32.2588,176160.0
2016-10-28 14:10:00,44.46,44.6,44.42,44.55,319828.0,32.266,32.3676,32.237,32.3313,319828.0
2016-10-28 14:20:00,44.56,44.68,44.56,44.62,180852.0,32.3386,32.4257,32.3386,32.3821,180852.0
2016-10-28 14:30:00,44.63,44.73,44.6,44.67,125804.0,32.3894,32.462,32.3676,32.4184,125804.0
2016-10-28 14:40:00,44.68,44.69,44.59,44.62,159818.0,32.4257,32.4329,32.3604,32.3821,159818.0
2016-10-28 14:50:00,44.63,44.73,44.62,44.71,122482.0,32.3894,32.462,32.3821,32.4475,122482.0
2016-10-28 15:00:00,44.71,44.72,44.61,44.65,150700.0,32.4475,32.4547,32.3749,32.4039,150700.0
2016-10-28 15:10:00,44.65,44.67,44.61,44.66,103242.0,32.4039,32.4184,32.3749,32.4112,103242.0
2016-10-28 15:20:00,44.67,44.75,44.65,44.71,190569.0,32.4184,32.4765,32.4039,32.4475,190569.0
2016-10-28 15:30:00,44.71,44.71,44.65,44.67,170726.0,32.4475,32.4475,32.4039,32.4184,170726.0
2016-10-28 15:40:00,44.67,44.71,44.61,44.68,252723.0,32.4184,32.4475,32.3749,32.4257,252723.0
2016-10-28 15:50:00,44.67,44.7,44.62,44.64,431716.0,32.4184,32.4402,32.3821,32.3967,431716.0
2016-10-31 09:30:00,44.82,44.84,44.72,44.8,265182.0,32.5273,32.5418,32.4547,32.5128,265182.0
2016-10-31 09:40:00,44.81,44.82,44.69,44.75,167260.0,32.52,32.5273,32.4329,32.4765,167260.0
2016-10-31 09:50:00,44.75,44.76,44.7,44.71,132436.0,32.4765,32.4837,32.4402,32.4475,132436.0
2016-10-31 10:00:00,44.71,44.77,44.69,44.75,124096.0,32.4475,32.491,32.4329,32.4765,124096.0
2016-10-31 10:10:00,44.76,44.88,44.75,44.85,106040.0,32.4837,32.5708,32.4765,32.5491,106040.0
2016-10-31 10:20:00,44.85,44.91,44.84,44.89,111626.0,32.5491,32.5926,32.5418,32.5781,111626.0
2016-10-31 10:30:00,44.89,44.89,44.74,44.77,98998.0,32.5781,32.5781,32.4692,32.491,98998.0
2016-10-31 10:40:00,44.78,44.85,44.77,44.8,86133.0,32.4983,32.5491,32.491,32.5128,86133.0
2016-10-31 10:50:00,44.81,44.87,44.76,44.77,127469.0,32.52,32.5636,32.4837,32.491,127469.0
2016-10-31 11:00:00,44.77,44.85,44.75,44.84,103045.0,32.491,32.5491,32.4765,32.5418,103045.0
2016-10-31 11:10:00,44.84,44.87,44.77,44.81,275455.0,32.5418,32.5636,32.491,32.52,275455.0
2016-10-31 11:20:00,44.81,44.87,44.8,44.87,70982.0,32.52,32.5636,32.5128,32.5636,70982.0
2016-10-31 11:30:00,44.87,44.92,44.84,44.87,207366.0,32.5636,32.5999,32.5418,32.5636,207366.0
2016-10-31 11:40:00,44.87,44.89,44.82,44.83,603386.0,32.5636,32.5781,32.5273,32.5345,603386.0
2016-10-31 11:50:00,44.83,44.9,44.82,44.89,89437.0,32.5345,32.5853,32.5273,32.5781,89437.0
2016-10-31 12:00:00,44.9,44.95,44.87,44.93,101898.0,32.5853,32.6216,32.5636,32.6071,101898.0
2016-10-31 12:10:00,44.93,44.96,44.89,44.9,99877.0,32.6071,32.6289,32.5781,32.5853,99877.0
2016-10-31 12:20:00,44.91,44.93,44.88,44.91,81932.0,32.5926,32.6071,32.5708,32.5926,81932.0
2016-10-31 12:30:00,44.91,44.92,44.86,44.87,163962.0,32.5926,32.5999,32.5563,32.5636,163962.0
2016-10-31 12:40:00,44.87,44.9,44.86,44.88,66967.0,32.5636,32.5853,32.5563,32.5708,66967.0
2016-10-31 12:50:00,44.89,44.92,44.87,44.88,113492.0,32.5781,32.5999,32.5636,32.5708,113492.0
2016-10-31 13:00:00,44.89,44.9,44.84,44.84,41560.0,32.5781,32.5853,32.5418,32.5418,41560.0
2016-10-31 13:10:00,44.84,44.85,44.81,44.82,115116.0,32.5418,32.5491,32.52,32.5273,115116.0
2016-10-31 13:20:00,44.82,44.85,44.82,44.82,50867.0,32.5273,32.5491,32.5273,32.5273,50867.0
2016-10-31 13:30:00,44.82,44.83,44.81,44.82,40346.0,32.5273,32.5345,32.52,32.5273,40346.0
2016-10-31 13:40:00,44.83,44.85,44.81,44.84,75013.0,32.5345,32.5491,32.52,32.5418,75013.0
2016-10-31 13:50:00,44.85,44.86,44.81,44.81,71605.0,32.5491,32.5563,32.52,32.52,71605.0
2016-10-31 14:00:00,44.81,44.83,44.8,44.81,57232.0,32.52,32.5345,32.5128,32.52,57232.0
2016-10-31 14:10:00,44.82,44.83,44.78,44.8,133664.0,32.5273,32.5345,32.4983,32.5128,133664.0
2016-10-31 14:20:00,44.8,44.82,44.77,44.78,63679.0,32.5128,32.5273,32.491,32.4983,63679.0
2016-10-31 14:30:00,44.79,44.82,44.78,44.82,70916.0,32.5055,32.5273,32.4983,32.5273,70916.0
2016-10-31 14:40:00,44.82,44.83,44.77,44.77,176784.0,32.5273,32.5345,32.491,32.491,176784.0
2016-10-31 14:50:00,44.78,44.81,44.77,44.8,114251.0,32.4983,32.52,32.491,32.5128,114251.0
2016-10-31 15:00:00,44.8,44.84,44.77,44.84,180296.0,32.5128,32.5418,32.491,32.5418,180296.0
2016-10-31 15:10:00,44.84,44.88,44.83,44.85,269012.0,32.5418,32.5708,32.5345,32.5491,269012.0
2016-10-31 15:20:00,44.85,44.89,44.84,44.88,162620.0,32.5491,32.5781,32.5418,32.5708,162620.0
2016-10-31 15:30:00,44.88,44.89,44.84,44.86,188785.0,32.5708,32.5781,32.5418,32.5563,188785.0
2016-10-31 15:40:00,44.86,44.87,44.82,44.84,294739.0,32.5563,32.5636,32.5273,32.5418,294739.0
2016-10-31 15:50:00,44.84,44.84,44.73,44.76,565451.0,32.5418,32.5418,32.462,32.4837,565451.0
2016-11-01 09:30:00,44.88,45.0,44.86,44.89,204974.0,32.5708,32.6579,32.5563,32.5781,204974.0
2016-11-01 09:40:00,44.89,44.9,44.82,44.83,210221.0,32.5781,32.5853,32.5273,32.5345,210221.0
2016-11-01 09:50:00,44.83,44.91,44.79,44.89,237261.0,32.5345,32.5926,32.5055,32.5781,237261.0
2016-11-01 10:00:00,44.89,44.91,44.8,44.84,446564.0,32.5781,32.5926,32.5128,32.5418,446564.0
2016-11-01 10:10:00,44.85,44.86,44.78,44.86,171894.0,32.5491,32.5563,32.4983,32.5563,171894.0
2016-11-01 10:20:00,44.86,44.87,44.78,44.79,154891.0,32.5563,32.5636,32.4983,32.5055,154891.0
2016-11-01 10:30:00,44.78,44.82,44.66,44.67,924313.0,32.4983,32.5273,32.4112,32.4184,924313.0
2016-11-01 10:40:00,44.68,44.7,44.59,44.64,140296.0,32.4257,32.4402,32.3604,32.3967,140296.0
2016-11-01 10:50:00,44.63,44.73,44.61,44.71,106504.0,32.3894,32.462,32.3749,32.4475,106504.0
2016-11-01 11:00:00,44.71,44.71,44.62,44.65,318472.0,32.4475,32.4475,32.3821,32.4039,318472.0
2016-11-01 11:10:00,44.66,44.66,44.57,44.58,99074.0,32.4112,32.4112,32.3459,32.3531,99074.0
2016-11-01 11:20:00,44.58,44.59,44.55,44.55,210547.0,32.3531,32.3604,32.3313,32.3313,210547.0
2016-11-01 11:30:00,44.55,44.6,44.5,44.59,152975.0,32.3313,32.3676,32.2951,32.3604,152975.0
2016-11-01 11:40:00,44.59,44.6,44.53,44.53,261193.0,32.3604,32.3676,32.3168,32.3168,261193.0
2016-11-01 11:50:00,44.54,44.55,44.43,44.46,96550.0,32.3241,32.3313,32.2443,32.266,96550.0
2016-11-01 12:00:00,44.46,44.5,44.44,44.44,77903.0,32.266,32.2951,32.2515,32.2515,77903.0
2016-11-01 12:10:00,44.43,44.47,44.37,44.4,87001.0,32.2443,32.2733,32.2007,32.2225,87001.0
2016-11-01 12:20:00,44.4,44.41,44.35,44.35,93820.0,32.2225,32.2297,32.1862,32.1862,93820.0
2016-11-01 12:30:00,44.36,44.41,44.35,44.37,90817.0,32.1935,32.2297,32.1862,32.2007,90817.0
2016-11-01 12:40:00,44.38,44.41,44.33,44.34,80510.0,32.208,32.2297,32.1717,32.1789,80510.0
2016-11-01 12:50:00,44.34,44.44,44.33,44.43,165677.0,32.1789,32.2515,32.1717,32.2443,165677.0
2016-11-01 13:00:00,44.43,44.46,44.41,44.45,52241.0,32.2443,32.266,32.2297,32.2588,52241.0
2016-11-01 13:10:00,44.45,44.47,44.39,44.42,96557.0,32.2588,32.2733,32.2152,32.237,96557.0
2016-11-01 13:20:00,44.42,44.42,44.33,44.4,105327.0,32.237,32.237,32.1717,32.2225,105327.0
2016-11-01 13:30:00,44.39,44.4,44.29,44.3,207366.0,32.2152,32.2225,32.1427,32.1499,207366.0
2016-11-01 13:40:00,44.3,44.31,44.2,44.25,180397.0,32.1499,32.1572,32.0773,32.1136,180397.0
2016-11-01 13:50:00,44.25,44.33,44.23,44.33,320229.0,32.1136,32.1717,32.0991,32.1717,320229.0
2016-11-01 14:00:00,44.32,44.33,44.26,44.29,119270.0,32.1644,32.1717,32.1209,32.1427,119270.0
2016-11-01 14:10:00,44.29,44.32,44.12,44.12,191997.0,32.1427,32.1644,32.0193,32.0193,191997.0
2016-11-01 14:20:00,44.13,44.25,44.1,44.22,190963.0,32.0265,32.1136,32.0048,32.0919,190963.0
2016-11-01 14:30:00,44.22,44.35,44.2,44.31,136335.0,32.0919,32.1862,32.0773,32.1572,136335.0
2016-11-01 14:40:00,44.3,44.33,44.25,44.26,183826.0,32.1499,32.1717,32.1136,32.1209,183826.0
2016-11-01 14:50:00,44.25,44.35,44.22,44.22,220469.0,32.1136,32.1862,32.0919,32.0919,220469.0
2016-11-01 15:00:00,44.22,44.26,44.18,44.25,150245.0,32.0919,32.1209,32.0628,32.1136,150245.0
2016-11-01 15:10:00,44.24,44.33,44.19,44.32,219743.0,32.1064,32.1717,32.0701,32.1644,219743.0
2016-11-01 15:20:00,44.32,44.42,44.3,44.41,221972.0,32.1644,32.237,32.1499,32.2297,221972.0
2016-11-01 15:30:00,44.41,44.45,44.36,44.45,283687.0,32.2297,32.2588,32.1935,32.2588,283687.0
2016-11-01 15:40:00,44.44,44.55,44.43,44.5,389964.0,32.2515,32.3313,32.2443,32.2951,389964.0
2016-11-01 15:50:00,44.5,44.5,44.43,44.46,808289.0,32.2951,32.2951,32.2443,32.266,808289.0
2016-11-02 09:30:00,44.24,44.33,44.13,44.17,334707.0,32.1064,32.1717,32.0265,32.0556,334707.0
2016-11-02 09:40:00,44.18,44.27,44.11,44.18,293464.0,32.0628,32.1281,32.012,32.0628,293464.0
2016-11-02 09:50:00,44.18,44.24,44.14,44.21,117513.0,32.0628,32.1064,32.0338,32.0846,117513.0
2016-11-02 10:00:00,44.22,44.28,44.17,44.23,160844.0,32.0919,32.1354,32.0556,32.0991,160844.0
2016-11-02 10:10:00,44.24,44.24,44.16,44.16,122225.0,32.1064,32.1064,32.0483,32.0483,122225.0
2016-11-02 10:20:00,44.16,44.16,44.07,44.12,133175.0,32.0483,32.0483,31.983,32.0193,133175.0
2016-11-02 10:30:00,44.11,44.18,44.04,44.18,216434.0,32.012,32.0628,31.9612,32.0628,216434.0
2016-11-02 10:40:00,44.17,44.18,44.11,44.13,133081.0,32.0556,32.0628,32.012,32.0265,133081.0
2016-11-02 10:50:00,44.12,44.13,44.02,44.05,122746.0,32.0193,32.0265,31.9467,31.9685,122746.0
2016-11-02 11:00:00,44.05,44.14,44.04,44.12,87387.0,31.9685,32.0338,31.9612,32.0193,87387.0
2016-11-02 11:10:00,44.12,44.2,44.11,44.17,167921.0,32.0193,32.0773,32.012,32.0556,167921.0
2016-11-02 11:20:00,44.17,44.19,44.12,44.16,59785.0,32.0556,32.0701,32.0193,32.0483,59785.0
2016-11-02 11:30:00,44.15,44.15,44.08,44.1,79468.0,32.0411,32.0411,31.9902,32.0048,79468.0
2016-11-02 11:40:00,44.1,44.12,44.06,44.11,135077.0,32.0048,32.0193,31.9757,32.012,135077.0
2016-11-02 11:50:00,44.11,44.11,44.04,44.08,148657.0,32.012,32.012,31.9612,31.9902,148657.0
2016-11-02 12:00:00,44.08,44.1,44.05,44.06,85134.0,31.9902,32.0048,31.9685,31.9757,85134.0
2016-11-02 12:10:00,44.06,44.14,44.06,44.12,93221.0,31.9757,32.0338,31.9757,32.0193,93221.0
2016-11-02 12:20:00,44.12,44.17,44.1,44.14,62528.0,32.0193,32.0556,32.0048,32.0338,62528.0
2016-11-02 12:30:00,44.15,44.17,44.12,44.14,89826.0,32.0411,32.0556,32.0193,32.0338,89826.0
2016-11-02 12:40:00,44.14,44.18,44.12,44.15,119166.0,32.0338,32.0628,32.0193,32.0411,119166.0
2016-11-02 12:50:00,44.15,44.16,44.12,44.15,85234.0,32.0411,32.0483,32.0193,32.0411,85234.0
2016-11-02 13:00:00,44.15,44.16,44.07,44.08,100908.0,32.0411,32.0483,31.983,31.9902,100908.0
2016-11-02 13:10:00,44.09,44.1,43.98,44.0,75792.0,31.9975,32.0048,31.9177,31.9322,75792.0
2016-11-02 13:20:00,44.0,44.04,43.99,44.04,82577.0,31.9322,31.9612,31.9249,31.9612,82577.0
2016-11-02 13:30:00,44.04,44.06,43.98,43.99,55189.0,31.9612,31.9757,31.9177,31.9249,55189.0
2016-11-02 13:40:00,43.99,44.05,43.99,44.03,77428.0,31.9249,31.9685,31.9249,31.954,77428.0
2016-11-02 13:50:00,44.03,44.16,44.03,44.12,115203.0,31.954,32.0483,31.954,32.0193,115203.0
2016-11-02 14:00:00,44.13,44.17,43.92,43.94,152765.0,32.0265,32.0556,31.8741,31.8886,152765.0
2016-11-02 14:10:00,43.94,44.16,43.94,44.14,242736.0,31.8886,32.0483,31.8886,32.0338,242736.0
2016-11-02 14:20:00,44.14,44.2,44.1,44.13,208545.0,32.0338,32.0773,32.0048,32.0265,208545.0
2016-11-02 14:30:00,44.12,44.22,44.11,44.18,128132.0,32.0193,32.0919,32.012,32.0628,128132.0
2016-11-02 14:40:00,44.18,44.2,44.07,44.12,265944.0,32.0628,32.0773,31.983,32.0193,265944.0
2016-11-02 14:50:00,44.11,44.16,44.06,44.09,213883.0,32.012,32.0483,31.9757,31.9975,213883.0
2016-11-02 15:00:00,44.09,44.16,44.06,44.16,117416.0,31.9975,32.0483,31.9757,32.0483,117416.0
2016-11-02 15:10:00,44.16,44.16,44.12,44.14,121166.0,32.0483,32.0483,32.0193,32.0338,121166.0
2016-11-02 15:20:00,44.13,44.19,44.13,44.18,251320.0,32.0265,32.0701,32.0265,32.0628,251320.0
2016-11-02 15:30:00,44.18,44.19,44.1,44.1,186486.0,32.0628,32.0701,32.0048,32.0048,186486.0
2016-11-02 15:40:00,44.1,44.16,44.09,44.13,250178.0,32.0048,32.0483,31.9975,32.0265,250178.0
2016-11-02 15:50:00,44.13,44.14,43.99,44.01,1040631.0,32.0265,32.0338,31.9249,31.9394,1040631.0
2016-11-03 09:30:00,44.01,44.27,44.01,44.27,184343.0,31.9394,32.1281,31.9394,32.1281,184343.0
2016-11-03 09:40:00,44.26,44.29,44.15,44.19,147908.0,32.1209,32.1427,32.0411,32.0701,147908.0
2016-11-03 09:50:00,44.19,44.33,44.17,44.29,174524.0,32.0701,32.1717,32.0556,32.1427,174524.0
2016-11-03 10:00:00,44.28,44.32,44.19,44.27,105393.0,32.1354,32.1644,32.0701,32.1281,105393.0
2016-11-03 10:10:00,44.29,44.35,44.21,44.27,98801.0,32.1427,32.1862,32.0846,32.1281,98801.0
2016-11-03 10:20:00,44.28,44.37,44.28,44.34,65574.0,32.1354,32.2007,32.1354,32.1789,65574.0
2016-11-03 10:30:00,44.34,44.44,44.3,44.4,90841.0,32.1789,32.2515,32.1499,32.2225,90841.0
2016-11-03 10:40:00,44.4,44.48,44.38,44.43,79366.0,32.2225,32.2805,32.208,32.2443,79366.0
2016-11-03 10:50:00,44.43,44.45,44.34,44.36,126584.0,32.2443,32.2588,32.1789,32.1935,126584.0
2016-11-03 11:00:00,44.36,44.38,44.3,44.37,101356.0,32.1935,32.208,32.1499,32.2007,101356.0
2016-11-03 11:10:00,44.37,44.4,44.3,44.36,119366.0,32.2007,32.2225,32.1499,32.1935,119366.0
2016-11-03 11:20:00,44.36,44.38,44.31,44.37,77499.0,32.1935,32.208,32.1572,32.2007,77499.0
2016-11-03 11:30:00,44.37,44.4,44.34,44.35,71616.0,32.2007,32.2225,32.1789,32.1862,71616.0
2016-11-03 11:40:00,44.35,44.36,44.29,44.34,75990.0,32.1862,32.1935,32.1427,32.1789,75990.0
2016-11-03 11:50:00,44.34,44.34,44.28,44.31,54152.0,32.1789,32.1789,32.1354,32.1572,54152.0
2016-11-03 12:00:00,44.31,44.33,44.24,44.28,79721.0,32.1572,32.1717,32.1064,32.1354,79721.0
2016-11-03 12:10:00,44.28,44.29,44.19,44.19,153240.0,32.1354,32.1427,32.0701,32.0701,153240.0
2016-11-03 12:20:00,44.19,44.21,44.12,44.16,81560.0,32.0701,32.0846,32.0193,32.0483,81560.0
2016-11-03 12:30:00,44.16,44.19,44.11,44.14,93040.0,32.0483,32.0701,32.012,32.0338,93040.0
2016-11-03 12:40:00,44.14,44.17,44.1,44.12,54689.0,32.0338,32.0556,32.0048,32.0193,54689.0
2016-11-03 12:50:00,44.12,44.21,44.12,44.15,56975.0,32.0193,32.0846,32.0193,32.0411,56975.0
2016-11-03 13:00:00,44.14,44.15,44.1,44.13,54877.0,32.0338,32.0411,32.0048,32.0265,54877.0
2016-11-03 13:10:00,44.12,44.13,44.09,44.11,51459.0,32.0193,32.0265,31.9975,32.012,51459.0
2016-11-03 13:20:00,44.11,44.16,44.06,44.15,85166.0,32.012,32.0483,31.9757,32.0411,85166.0
2016-11-03 13:30:00,44.14,44.15,44.1,44.14,63863.0,32.0338,32.0411,32.0048,32.0338,63863.0
2016-11-03 13:40:00,44.15,44.17,44.1,44.13,133378.0,32.0411,32.0556,32.0048,32.0265,133378.0
2016-11-03 13:50:00,44.13,44.16,44.08,44.13,100325.0,32.0265,32.0483,31.9902,32.0265,100325.0
2016-11-03 14:00:00,44.13,44.18,44.1,44.16,92239.0,32.0265,32.0628,32.0048,32.0483,92239.0
2016-11-03 14:10:00,44.16,44.2,44.11,44.12,172768.0,32.0483,32.0773,32.012,32.0193,172768.0
2016-11-03 14:20:00,44.11,44.17,44.11,44.14,104900.0,32.012,32.0556,32.012,32.0338,104900.0
2016-11-03 14:30:00,44.14,44.18,44.13,44.16,87566.0,32.0338,32.0628,32.0265,32.0483,87566.0
2016-11-03 14:40:00,44.16,44.16,44.12,44.15,64593.0,32.0483,32.0483,32.0193,32.0411,64593.0
2016-11-03 14:50:00,44.16,44.17,44.13,44.17,66513.0,32.0483,32.0556,32.0265,32.0556,66513.0
2016-11-03 15:00:00,44.16,44.17,44.1,44.12,80295.0,32.0483,32.0556,32.0048,32.0193,80295.0
2016-11-03 15:10:00,44.12,44.14,44.06,44.07,93065.0,32.0193,32.0338,31.9757,31.983,93065.0
2016-11-03 15:20:00,44.06,44.1,44.05,44.06,103236.0,31.9757,32.0048,31.9685,31.9757,103236.0
2016-11-03 15:30:00,44.06,44.07,43.98,44.01,208531.0,31.9757,31.983,31.9177,31.9394,208531.0
2016-11-03 15:40:00,44.0,44.01,43.92,43.98,279460.0,31.9322,31.9394,31.8741,31.9177,279460.0
2016-11-03 15:50:00,43.98,44.07,43.98,44.04,431635.0,31.9177,31.983,31.9177,31.9612,431635.0
2016-11-04 09:30:00,44.15,44.4,43.99,44.0,544125.0,32.0411,32.2225,31.9249,31.9322,544125.0
2016-11-04 09:40:00,44.0,44.07,43.95,43.97,137824.0,31.9322,31.983,31.8959,31.9104,137824.0
2016-11-04 09:50:00,43.96,43.97,43.82,43.87,127631.0,31.9032,31.9104,31.8016,31.8378,127631.0
2016-11-04 10:00:00,43.87,43.93,43.84,43.88,141471.0,31.8378,31.8814,31.8161,31.8451,141471.0
2016-11-04 10:10:00,43.88,43.94,43.86,43.88,84486.0,31.8451,31.8886,31.8306,31.8451,84486.0
2016-11-04 10:20:00,43.87,43.96,43.87,43.96,126378.0,31.8378,31.9032,31.8378,31.9032,126378.0
2016-11-04 10:30:00,43.95,44.04,43.94,44.03,83457.0,31.8959,31.9612,31.8886,31.954,83457.0
2016-11-04 10:40:00,44.04,44.12,44.03,44.11,140695.0,31.9612,32.0193,31.954,32.012,140695.0
2016-11-04 10:50:00,44.11,44.19,44.09,44.16,148299.0,32.012,32.0701,31.9975,32.0483,148299.0
2016-11-04 11:00:00,44.16,44.24,44.15,44.21,136132.0,32.0483,32.1064,32.0411,32.0846,136132.0
2016-11-04 11:10:00,44.21,44.34,44.18,44.32,256575.0,32.0846,32.1789,32.0628,32.1644,256575.0
2016-11-04 11:20:00,44.32,44.32,44.25,44.3,154108.0,32.1644,32.1644,32.1136,32.1499,154108.0
2016-11-04 11:30:00,44.3,44.32,44.23,44.28,102667.0,32.1499,32.1644,32.0991,32.1354,102667.0
2016-11-04 11:40:00,44.28,44.31,44.25,44.28,76740.0,32.1354,32.1572,32.1136,32.1354,76740.0
2016-11-04 11:50:00,44.28,44.31,44.23,44.23,175865.0,32.1354,32.1572,32.0991,32.0991,175865.0
2016-11-04 12:00:00,44.23,44.29,44.23,44.26,184801.0,32.0991,32.1427,32.0991,32.1209,184801.0
2016-11-04 12:10:00,44.26,44.28,44.22,44.24,237741.0,32.1209,32.1354,32.0919,32.1064,237741.0
2016-11-04 12:20:00,44.25,44.29,44.22,44.27,232706.0,32.1136,32.1427,32.0919,32.1281,232706.0
2016-11-04 12:30:00,44.28,44.28,44.25,44.27,78906.0,32.1354,32.1354,32.1136,32.1281,78906.0
2016-11-04 12:40:00,44.27,44.32,44.27,44.3,109910.0,32.1281,32.1644,32.1281,32.1499,109910.0
2016-11-04 12:50:00,44.29,44.3,44.23,44.26,42932.0,32.1427,32.1499,32.0991,32.1209,42932.0
2016-11-04 13:00:00,44.26,44.26,44.22,44.23,51955.0,32.1209,32.1209,32.0919,32.0991,51955.0
2016-11-04 13:10:00,44.24,44.25,44.21,44.23,65938.0,32.1064,32.1136,32.0846,32.0991,65938.0
2016-11-04 13:20:00,44.23,44.24,44.19,44.22,175463.0,32.0991,32.1064,32.0701,32.0919,175463.0
2016-11-04 13:30:00,44.21,44.23,44.2,44.21,37333.0,32.0846,32.0991,32.0773,32.0846,37333.0
2016-11-04 13:40:00,44.22,44.23,44.17,44.2,37693.0,32.0919,32.0991,32.0556,32.0773,37693.0
2016-11-04 13:50:00,44.2,44.21,44.16,44.21,134304.0,32.0773,32.0846,32.0483,32.0846,134304.0
2016-11-04 14:00:00,44.2,44.22,44.18,44.19,90963.0,32.0773,32.0919,32.0628,32.0701,90963.0
2016-11-04 14:10:00,44.18,44.22,44.18,44.22,59319.0,32.0628,32.0919,32.0628,32.0919,59319.0
2016-11-04 14:20:00,44.21,44.22,44.19,44.21,58363.0,32.0846,32.0919,32.0701,32.0846,58363.0
2016-11-04 14:30:00,44.2,44.21,44.13,44.14,70221.0,32.0773,32.0846,32.0265,32.0338,70221.0
2016-11-04 14:40:00,44.14,44.16,44.05,44.07,43622.0,32.0338,32.0483,31.9685,31.983,43622.0
2016-11-04 14:50:00,44.07,44.12,44.04,44.1,132893.0,31.983,32.0193,31.9612,32.0048,132893.0
2016-11-04 15:00:00,44.1,44.11,44.01,44.02,68868.0,32.0048,32.012,31.9394,31.9467,68868.0
2016-11-04 15:10:00,44.01,44.07,44.0,44.04,90626.0,31.9394,31.983,31.9322,31.9612,90626.0
2016-11-04 15:20:00,44.04,44.08,44.02,44.02,133683.0,31.9612,31.9902,31.9467,31.9467,133683.0
2016-11-04 15:30:00,44.03,44.05,43.97,43.98,133331.0,31.954,31.9685,31.9104,31.9177,133331.0
2016-11-04 15:40:00,43.98,43.99,43.92,43.96,229214.0,31.9177,31.9249,31.8741,31.9032,229214.0
2016-11-04 15:50:00,43.95,43.97,43.9,43.94,353964.0,31.8959,31.9104,31.8596,31.8886,353964.0
2016-11-07 09:30:00,44.66,44.82,44.66,44.73,628809.0,32.4112,32.5273,32.4112,32.462,628809.0
2016-11-07 09:40:00,44.73,44.81,44.71,44.71,320039.0,32.462,32.52,32.4475,32.4475,320039.0
2016-11-07 09:50:00,44.71,44.72,44.65,44.68,159066.0,32.4475,32.4547,32.4039,32.4257,159066.0
2016-11-07 10:00:00,44.69,44.82,44.68,44.8,354329.0,32.4329,32.5273,32.4257,32.5128,354329.0
2016-11-07 10:10:00,44.8,44.81,44.78,44.8,105866.0,32.5128,32.52,32.4983,32.5128,105866.0
2016-11-07 10:20:00,44.8,44.81,44.75,44.8,130078.0,32.5128,32.52,32.4765,32.5128,130078.0
2016-11-07 10:30:00,44.8,44.82,44.78,44.79,100490.0,32.5128,32.5273,32.4983,32.5055,100490.0
2016-11-07 10:40:00,44.79,44.8,44.77,44.78,64191.0,32.5055,32.5128,32.491,32.4983,64191.0
2016-11-07 10:50:00,44.78,44.79,44.74,44.77,107384.0,32.4983,32.5055,32.4692,32.491,107384.0
2016-11-07 11:00:00,44.78,44.85,44.77,44.84,167969.0,32.4983,32.5491,32.491,32.5418,167969.0
2016-11-07 11:10:00,44.84,44.89,44.82,44.86,67689.0,32.5418,32.5781,32.5273,32.5563,67689.0
2016-11-07 11:20:00,44.85,44.88,44.83,44.87,67699.0,32.5491,32.5708,32.5345,32.5636,67699.0
2016-11-07 11:30:00,44.87,44.88,44.81,44.83,111949.0,32.5636,32.5708,32.52,32.5345,111949.0
2016-11-07 11:40:00,44.83,44.83,44.78,44.81,85884.0,32.5345,32.5345,32.4983,32.52,85884.0
2016-11-07 11:50:00,44.82,44.83,44.8,44.82,41988.0,32.5273,32.5345,32.5128,32.5273,41988.0
2016-11-07 12:00:00,44.82,44.85,44.82,44.83,106659.0,32.5273,32.5491,32.5273,32.5345,106659.0
2016-11-07 12:10:00,44.83,44.86,44.82,44.84,157296.0,32.5345,32.5563,32.5273,32.5418,157296.0
2016-11-07 12:20:00,44.85,44.85,44.83,44.84,134140.0,32.5491,32.5491,32.5345,32.5418,134140.0
2016-11-07 12:30:00,44.84,44.86,44.82,44.83,65044.0,32.5418,32.5563,32.5273,32.5345,65044.0
2016-11-07 12:40:00,44.83,44.85,44.81,44.84,78177.0,32.5345,32.5491,32.52,32.5418,78177.0
2016-11-07 12:50:00,44.84,44.86,44.82,44.84,41928.0,32.5418,32.5563,32.5273,32.5418,41928.0
2016-11-07 13:00:00,44.84,44.88,44.83,44.85,78105.0,32.5418,32.5708,32.5345,32.5491,78105.0
2016-11-07 13:10:00,44.86,44.86,44.82,44.83,44438.0,32.5563,32.5563,32.5273,32.5345,44438.0
2016-11-07 13:20:00,44.83,44.86,44.83,44.83,40757.0,32.5345,32.5563,32.5345,32.5345,40757.0
2016-11-07 13:30:00,44.83,44.87,44.83,44.86,62174.0,32.5345,32.5636,32.5345,32.5563,62174.0
2016-11-07 13:40:00,44.86,44.86,44.82,44.84,62394.0,32.5563,32.5563,32.5273,32.5418,62394.0
2016-11-07 13:50:00,44.84,44.87,44.83,44.86,58448.0,32.5418,32.5636,32.5345,32.5563,58448.0
2016-11-07 14:00:00,44.87,44.87,44.84,44.87,111185.0,32.5636,32.5636,32.5418,32.5636,111185.0
2016-11-07 14:10:00,44.86,44.89,44.84,44.89,79265.0,32.5563,32.5781,32.5418,32.5781,79265.0
2016-11-07 14:20:00,44.88,44.89,44.84,44.85,72099.0,32.5708,32.5781,32.5418,32.5491,72099.0
2016-11-07 14:30:00,44.85,44.88,44.83,44.84,84566.0,32.5491,32.5708,32.5345,32.5418,84566.0
2016-11-07 14:40:00,44.83,44.83,44.77,44.79,176308.0,32.5345,32.5345,32.491,32.5055,176308.0
2016-11-07 14:50:00,44.79,44.81,44.78,44.8,131044.0,32.5055,32.52,32.4983,32.5128,131044.0
2016-11-07 15:00:00,44.8,44.82,44.78,44.78,141449.0,32.5128,32.5273,32.4983,32.4983,141449.0
2016-11-07 15:10:00,44.77,44.81,44.77,44.79,139277.0,32.491,32.52,32.491,32.5055,139277.0
2016-11-07 15:20:00,44.79,44.81,44.77,44.8,195489.0,32.5055,32.52,32.491,32.5128,195489.0
2016-11-07 15:30:00,44.81,44.81,44.77,44.8,301016.0,32.52,32.52,32.491,32.5128,301016.0
2016-11-07 15:40:00,44.8,44.9,44.8,44.9,382132.0,32.5128,32.5853,32.5128,32.5853,382132.0
2016-11-07 15:50:00,44.89,44.93,44.88,44.91,678407.0,32.5781,32.6071,32.5708,32.5926,678407.0
2016-11-08 09:30:00,44.78,44.91,44.63,44.76,300798.0,32.4983,32.5926,32.3894,32.4837,300798.0
2016-11-08 09:40:00,44.76,44.79,44.61,44.62,177851.0,32.4837,32.5055,32.3749,32.3821,177851.0
2016-11-08 09:50:00,44.63,44.72,44.59,44.7,82699.0,32.3894,32.4547,32.3604,32.4402,82699.0
2016-11-08 10:00:00,44.7,44.71,44.61,44.62,90449.0,32.4402,32.4475,32.3749,32.3821,90449.0
2016-11-08 10:10:00,44.62,44.69,44.62,44.68,55769.0,32.3821,32.4329,32.3821,32.4257,55769.0
2016-11-08 10:20:00,44.67,44.71,44.67,44.7,79598.0,32.4184,32.4475,32.4184,32.4402,79598.0
2016-11-08 10:30:00,44.7,44.76,44.69,44.74,58671.0,32.4402,32.4837,32.4329,32.4692,58671.0
2016-11-08 10:40:00,44.74,44.79,44.71,44.78,77873.0,32.4692,32.5055,32.4475,32.4983,77873.0
2016-11-08 10:50:00,44.78,44.8,44.72,44.79,57230.0,32.4983,32.5128,32.4547,32.5055,57230.0
2016-11-08 11:00:00,44.78,44.91,44.77,44.91,75853.0,32.4983,32.5926,32.491,32.5926,75853.0
2016-11-08 11:10:00,44.9,44.97,44.89,44.95,99416.0,32.5853,32.6362,32.5781,32.6216,99416.0
2016-11-08 11:20:00,44.95,44.98,44.91,44.96,81682.0,32.6216,32.6434,32.5926,32.6289,81682.0
2016-11-08 11:30:00,44.95,45.02,44.95,45.01,157447.0,32.6216,32.6724,32.6216,32.6652,157447.0
2016-11-08 11:40:00,45.01,45.02,44.97,44.99,80523.0,32.6652,32.6724,32.6362,32.6507,80523.0
2016-11-08 11:50:00,44.99,45.02,44.96,45.01,66149.0,32.6507,32.6724,32.6289,32.6652,66149.0
2016-11-08 12:00:00,45.02,45.03,44.98,45.01,69775.0,32.6724,32.6797,32.6434,32.6652,69775.0
2016-11-08 12:10:00,45.02,45.04,44.99,45.01,77103.0,32.6724,32.687,32.6507,32.6652,77103.0
2016-11-08 12:20:00,45.01,45.04,44.99,45.01,78722.0,32.6652,32.687,32.6507,32.6652,78722.0
2016-11-08 12:30:00,45.0,45.02,44.97,45.02,42064.0,32.6579,32.6724,32.6362,32.6724,42064.0
2016-11-08 12:40:00,45.01,45.04,45.0,45.03,58004.0,32.6652,32.687,32.6579,32.6797,58004.0
2016-11-08 12:50:00,45.03,45.05,45.0,45.04,122824.0,32.6797,32.6942,32.6579,32.687,122824.0
2016-11-08 13:00:00,45.04,45.09,45.01,45.03,109703.0,32.687,32.7232,32.6652,32.6797,109703.0
2016-11-08 13:10:00,45.03,45.07,45.0,45.03,63460.0,32.6797,32.7087,32.6579,32.6797,63460.0
2016-11-08 13:20:00,45.02,45.05,45.02,45.03,38876.0,32.6724,32.6942,32.6724,32.6797,38876.0
2016-11-08 13:30:00,45.03,45.09,45.0,45.06,63696.0,32.6797,32.7232,32.6579,32.7015,63696.0
2016-11-08 13:40:00,45.06,45.08,45.04,45.06,35992.0,32.7015,32.716,32.687,32.7015,35992.0
2016-11-08 13:50:00,45.07,45.08,45.02,45.03,61394.0,32.7087,32.716,32.6724,32.6797,61394.0
2016-11-08 14:00:00,45.03,45.05,45.02,45.02,36678.0,32.6797,32.6942,32.6724,32.6724,36678.0
2016-11-08 14:10:00,45.03,45.04,44.97,44.99,52811.0,32.6797,32.687,32.6362,32.6507,52811.0
2016-11-08 14:20:00,45.0,45.03,44.98,45.01,85252.0,32.6579,32.6797,32.6434,32.6652,85252.0
2016-11-08 14:30:00,45.01,45.01,44.95,44.98,48793.0,32.6652,32.6652,32.6216,32.6434,48793.0
2016-11-08 14:40:00,44.98,45.0,44.91,44.93,75661.0,32.6434,32.6579,32.5926,32.6071,75661.0
2016-11-08 14:50:00,44.92,44.94,44.9,44.91,62072.0,32.5999,32.6144,32.5853,32.5926,62072.0
2016-11-08 15:00:00,44.91,44.99,44.89,44.99,100595.0,32.5926,32.6507,32.5781,32.6507,100595.0
2016-11-08 15:10:00,44.98,45.01,44.94,44.96,85955.0,32.6434,32.6652,32.6144,32.6289,85955.0
2016-11-08 15:20:00,44.96,45.02,44.95,45.0,96537.0,32.6289,32.6724,32.6216,32.6579,96537.0
2016-11-08 15:30:00,45.0,45.05,44.99,45.04,137374.0,32.6579,32.6942,32.6507,32.687,137374.0
2016-11-08 15:40:00,45.04,45.06,45.0,45.01,165463.0,32.687,32.7015,32.6579,32.6652,165463.0
2016-11-08 15:50:00,45.02,45.02,44.91,44.97,489068.0,32.6724,32.6724,32.5926,32.6362,489068.0
2016-11-09 09:30:00,45.45,46.16,45.13,45.78,1296942.0,32.9845,33.4998,32.7523,33.224,1296942.0
2016-11-09 09:40:00,45.79,46.04,45.63,46.02,690732.0,33.2312,33.4127,33.1151,33.3982,690732.0
2016-11-09 09:50:00,46.02,46.3,45.94,46.28,864981.0,33.3982,33.6014,33.3401,33.5869,864981.0
2016-11-09 10:00:00,46.28,46.29,46.01,46.02,475268.0,33.5869,33.5941,33.3909,33.3982,475268.0
2016-11-09 10:10:00,46.02,46.1,45.92,45.94,346963.0,33.3982,33.4562,33.3256,33.3401,346963.0
2016-11-09 10:20:00,45.94,46.05,45.9,45.96,302335.0,33.3401,33.4199,33.3111,33.3546,302335.0
2016-11-09 10:30:00,45.96,46.01,45.85,45.89,266849.0,33.3546,33.3909,33.2748,33.3038,266849.0
2016-11-09 10:40:00,45.88,46.03,45.85,45.9,281271.0,33.2966,33.4054,33.2748,33.3111,281271.0
2016-11-09 10:50:00,45.9,45.97,45.85,45.89,366502.0,33.3111,33.3619,33.2748,33.3038,366502.0
2016-11-09 11:00:00,45.9,46.05,45.89,46.05,357620.0,33.3111,33.4199,33.3038,33.4199,357620.0
2016-11-09 11:10:00,46.04,46.08,45.98,46.03,381576.0,33.4127,33.4417,33.3691,33.4054,381576.0
2016-11-09 11:20:00,46.04,46.12,46.02,46.04,273619.0,33.4127,33.4707,33.3982,33.4127,273619.0
2016-11-09 11:30:00,46.05,46.33,46.04,46.32,237266.0,33.4199,33.6231,33.4127,33.6159,237266.0
2016-11-09 11:40:00,46.32,46.4,46.24,46.39,183249.0,33.6159,33.6739,33.5578,33.6667,183249.0
2016-11-09 11:50:00,46.39,46.51,46.38,46.43,337158.0,33.6667,33.7538,33.6594,33.6957,337158.0
2016-11-09 12:00:00,46.44,46.46,46.27,46.3,173631.0,33.703,33.7175,33.5796,33.6014,173631.0
2016-11-09 12:10:00,46.3,46.43,46.27,46.36,160959.0,33.6014,33.6957,33.5796,33.6449,160959.0
2016-11-09 12:20:00,46.36,46.39,46.28,46.33,123036.0,33.6449,33.6667,33.5869,33.6231,123036.0
2016-11-09 12:30:00,46.33,46.36,46.26,46.28,166540.0,33.6231,33.6449,33.5723,33.5869,166540.0
2016-11-09 12:40:00,46.29,46.38,46.29,46.37,193834.0,33.5941,33.6594,33.5941,33.6522,193834.0
2016-11-09 12:50:00,46.36,46.46,46.35,46.42,113661.0,33.6449,33.7175,33.6377,33.6885,113661.0
2016-11-09 13:00:00,46.42,46.54,46.37,46.53,218688.0,33.6885,33.7755,33.6522,33.7683,218688.0
2016-11-09 13:10:00,46.53,46.66,46.52,46.65,249147.0,33.7683,33.8626,33.761,33.8554,249147.0
2016-11-09 13:20:00,46.65,46.69,46.56,46.59,272726.0,33.8554,33.8844,33.7901,33.8118,272726.0
2016-11-09 13:30:00,46.59,46.59,46.5,46.55,308759.0,33.8118,33.8118,33.7465,33.7828,308759.0
2016-11-09 13:40:00,46.55,46.63,46.53,46.61,343141.0,33.7828,33.8409,33.7683,33.8263,343141.0
2016-11-09 13:50:00,46.61,46.72,46.58,46.71,382478.0,33.8263,33.9062,33.8046,33.8989,382478.0
2016-11-09 14:00:00,46.71,46.72,46.66,46.69,133521.0,33.8989,33.9062,33.8626,33.8844,133521.0
2016-11-09 14:10:00,46.69,46.73,46.59,46.61,154678.0,33.8844,33.9134,33.8118,33.8263,154678.0
2016-11-09 14:20:00,46.61,46.7,46.6,46.66,252862.0,33.8263,33.8917,33.8191,33.8626,252862.0
2016-11-09 14:30:00,46.66,46.72,46.64,46.71,205167.0,33.8626,33.9062,33.8481,33.8989,205167.0
2016-11-09 14:40:00,46.71,46.75,46.69,46.74,193263.0,33.8989,33.928,33.8844,33.9207,193263.0
2016-11-09 14:50:00,46.73,46.78,46.69,46.74,158087.0,33.9134,33.9497,33.8844,33.9207,158087.0
2016-11-09 15:00:00,46.74,46.82,46.72,46.76,163762.0,33.9207,33.9788,33.9062,33.9352,163762.0
2016-11-09 15:10:00,46.77,46.91,46.76,46.87,196896.0,33.9425,34.0441,33.9352,34.015,196896.0
2016-11-09 15:20:00,46.87,46.93,46.86,46.88,314973.0,34.015,34.0586,34.0078,34.0223,314973.0
2016-11-09 15:30:00,46.88,46.89,46.72,46.74,336683.0,34.0223,34.0296,33.9062,33.9207,336683.0
2016-11-09 15:40:00,46.73,46.8,46.62,46.65,513059.0,33.9134,33.9642,33.8336,33.8554,513059.0
2016-11-09 15:50:00,46.66,46.71,46.64,46.67,947389.0,33.8626,33.8989,33.8481,33.8699,947389.0
2016-11-10 09:30:00,47.05,48.1,46.98,48.1,1293852.0,34.1457,34.9077,34.0949,34.9077,1293852.0
2016-11-10 09:40:00,48.1,48.5,48.0,48.46,624925.0,34.9077,35.198,34.8351,35.169,624925.0
2016-11-10 09:50:00,48.46,48.48,48.14,48.2,428170.0,35.169,35.1835,34.9367,34.9803,428170.0
2016-11-10 10:00:00,48.21,48.31,48.0,48.01,421951.0,34.9875,35.0601,34.8351,34.8424,421951.0
2016-11-10 10:10:00,48.02,48.02,47.72,47.74,750052.0,34.8496,34.8496,34.6319,34.6464,750052.0
2016-11-10 10:20:00,47.74,47.8,47.51,47.54,566829.0,34.6464,34.69,34.4795,34.5013,566829.0
2016-11-10 10:30:00,47.54,47.64,47.28,47.37,470709.0,34.5013,34.5739,34.3126,34.3779,470709.0
2016-11-10 10:40:00,47.37,47.7,47.37,47.49,627350.0,34.3779,34.6174,34.3779,34.465,627350.0
2016-11-10 10:50:00,47.49,47.55,47.22,47.25,455266.0,34.465,34.5085,34.269,34.2908,455266.0
2016-11-10 11:00:00,47.25,47.4,47.23,47.27,316876.0,34.2908,34.3997,34.2763,34.3053,316876.0
2016-11-10 11:10:00,47.27,47.51,47.22,47.47,487683.0,34.3053,34.4795,34.269,34.4505,487683.0
2016-11-10 11:20:00,47.46,47.47,47.35,47.44,451996.0,34.4432,34.4505,34.3634,34.4287,451996.0
2016-11-10 11:30:00,47.44,47.48,47.4,47.43,252105.0,34.4287,34.4577,34.3997,34.4214,252105.0
2016-11-10 11:40:00,47.43,47.56,47.42,47.49,524291.0,34.4214,34.5158,34.4142,34.465,524291.0
2016-11-10 11:50:00,47.49,47.5,47.33,47.42,304719.0,34.465,34.4723,34.3489,34.4142,304719.0
2016-11-10 12:00:00,47.43,47.52,47.42,47.5,342405.0,34.4214,34.4868,34.4142,34.4723,342405.0
2016-11-10 12:10:00,47.5,47.66,47.49,47.65,201370.0,34.4723,34.5884,34.465,34.5811,201370.0
2016-11-10 12:20:00,47.64,47.7,47.58,47.69,337295.0,34.5739,34.6174,34.5303,34.6101,337295.0
2016-11-10 12:30:00,47.69,47.76,47.62,47.63,229399.0,34.6101,34.6609,34.5593,34.5666,229399.0
2016-11-10 12:40:00,47.63,47.64,47.53,47.56,265670.0,34.5666,34.5739,34.494,34.5158,265670.0
2016-11-10 12:50:00,47.56,47.59,47.51,47.55,213999.0,34.5158,34.5376,34.4795,34.5085,213999.0
2016-11-10 13:00:00,47.55,47.58,47.49,47.58,226996.0,34.5085,34.5303,34.465,34.5303,226996.0
2016-11-10 13:10:00,47.57,47.58,47.45,47.46,166825.0,34.5231,34.5303,34.436,34.4432,166825.0
2016-11-10 13:20:00,47.46,47.57,47.45,47.56,170674.0,34.4432,34.5231,34.436,34.5158,170674.0
2016-11-10 13:30:00,47.57,47.63,47.52,47.6,170739.0,34.5231,34.5666,34.4868,34.5448,170739.0
2016-11-10 13:40:00,47.6,47.66,47.58,47.65,268302.0,34.5448,34.5884,34.5303,34.5811,268302.0
2016-11-10 13:50:00,47.65,47.74,47.63,47.68,194662.0,34.5811,34.6464,34.5666,34.6029,194662.0
2016-11-10 14:00:00,47.68,47.72,47.62,47.69,233059.0,34.6029,34.6319,34.5593,34.6101,233059.0
2016-11-10 14:10:00,47.69,47.79,47.68,47.73,215972.0,34.6101,34.6827,34.6029,34.6392,215972.0
2016-11-10 14:20:00,47.72,47.76,47.69,47.76,180634.0,34.6319,34.6609,34.6101,34.6609,180634.0
2016-11-10 14:30:00,47.76,47.77,47.64,47.69,224225.0,34.6609,34.6682,34.5739,34.6101,224225.0
2016-11-10 14:40:00,47.7,47.76,47.69,47.75,352822.0,34.6174,34.6609,34.6101,34.6537,352822.0
2016-11-10 14:50:00,47.75,47.75,47.65,47.71,298821.0,34.6537,34.6537,34.5811,34.6247,298821.0
2016-11-10 15:00:00,47.71,47.74,47.66,47.7,229375.0,34.6247,34.6464,34.5884,34.6174,229375.0
2016-11-10 15:10:00,47.7,47.71,47.63,47.65,225648.0,34.6174,34.6247,34.5666,34.5811,225648.0
2016-11-10 15:20:00,47.64,47.73,47.64,47.73,376449.0,34.5739,34.6392,34.5739,34.6392,376449.0
2016-11-10 15:30:00,47.72,47.75,47.67,47.68,456606.0,34.6319,34.6537,34.5956,34.6029,456606.0
2016-11-10 15:40:00,47.68,47.68,47.53,47.58,822146.0,34.6029,34.6029,34.494,34.5303,822146.0
2016-11-10 15:50:00,47.58,47.71,47.58,47.61,1105832.0,34.5303,34.6247,34.5303,34.5521,1105832.0
2016-11-11 09:30:00,47.57,47.95,47.48,47.8,721649.0,34.5231,34.7988,34.4577,34.69,721649.0
2016-11-11 09:40:00,47.81,47.84,47.57,47.64,259851.0,34.6972,34.719,34.5231,34.5739,259851.0
2016-11-11 09:50:00,47.63,47.85,47.59,47.85,304125.0,34.5666,34.7263,34.5376,34.7263,304125.0
2016-11-11 10:00:00,47.85,47.88,47.64,47.67,385060.0,34.7263,34.748,34.5739,34.5956,385060.0
2016-11-11 10:10:00,47.66,47.79,47.62,47.67,234594.0,34.5884,34.6827,34.5593,34.5956,234594.0
2016-11-11 10:20:00,47.66,47.71,47.57,47.6,188038.0,34.5884,34.6247,34.5231,34.5448,188038.0
2016-11-11 10:30:00,47.61,47.67,47.55,47.6,239015.0,34.5521,34.5956,34.5085,34.5448,239015.0
2016-11-11 10:40:00,47.61,47.66,47.56,47.59,138640.0,34.5521,34.5884,34.5158,34.5376,138640.0
2016-11-11 10:50:00,47.58,47.59,47.47,47.5,223289.0,34.5303,34.5376,34.4505,34.4723,223289.0
2016-11-11 11:00:00,47.5,47.54,47.43,47.47,188242.0,34.4723,34.5013,34.4214,34.4505,188242.0
2016-11-11 11:10:00,47.48,47.52,47.42,47.49,165395.0,34.4577,34.4868,34.4142,34.465,165395.0
2016-11-11 11:20:00,47.49,47.55,47.43,47.54,210798.0,34.465,34.5085,34.4214,34.5013,210798.0
2016-11-11 11:30:00,47.54,47.63,47.53,47.59,286802.0,34.5013,34.5666,34.494,34.5376,286802.0
2016-11-11 11:40:00,47.6,47.62,47.47,47.47,191084.0,34.5448,34.5593,34.4505,34.4505,191084.0
2016-11-11 11:50:00,47.49,47.58,47.48,47.53,230611.0,34.465,34.5303,34.4577,34.494,230611.0
2016-11-11 12:00:00,47.52,47.63,47.52,47.62,154658.0,34.4868,34.5666,34.4868,34.5593,154658.0
2016-11-11 12:10:00,47.62,47.65,47.55,47.6,220520.0,34.5593,34.5811,34.5085,34.5448,220520.0
2016-11-11 12:20:00,47.59,47.64,47.54,47.61,135931.0,34.5376,34.5739,34.5013,34.5521,135931.0
2016-11-11 12:30:00,47.61,47.65,47.57,47.62,100623.0,34.5521,34.5811,34.5231,34.5593,100623.0
2016-11-11 12:40:00,47.62,47.7,47.61,47.62,97032.0,34.5593,34.6174,34.5521,34.5593,97032.0
2016-11-11 12:50:00,47.62,47.71,47.6,47.71,127967.0,34.5593,34.6247,34.5448,34.6247,127967.0
2016-11-11 13:00:00,47.71,47.8,47.71,47.75,122758.0,34.6247,34.69,34.6247,34.6537,122758.0
2016-11-11 13:10:00,47.75,47.8,47.71,47.73,234211.0,34.6537,34.69,34.6247,34.6392,234211.0
2016-11-11 13:20:00,47.72,47.89,47.72,47.86,88403.0,34.6319,34.7553,34.6319,34.7335,88403.0
2016-11-11 13:30:00,47.86,47.9,47.83,47.88,119674.0,34.7335,34.7625,34.7117,34.748,119674.0
2016-11-11 13:40:00,47.88,47.92,47.87,47.91,86035.0,34.748,34.7771,34.7408,34.7698,86035.0
2016-11-11 13:50:00,47.91,47.95,47.89,47.91,121628.0,34.7698,34.7988,34.7553,34.7698,121628.0
2016-11-11 14:00:00,47.91,47.92,47.84,47.89,104507.0,34.7698,34.7771,34.719,34.7553,104507.0
2016-11-11 14:10:00,47.89,47.91,47.82,47.91,102578.0,34.7553,34.7698,34.7045,34.7698,102578.0
2016-11-11 14:20:00,47.91,47.91,47.82,47.82,141558.0,34.7698,34.7698,34.7045,34.7045,141558.0
2016-11-11 14:30:00,47.82,47.88,47.78,47.79,87514.0,34.7045,34.748,34.6755,34.6827,87514.0
2016-11-11 14:40:00,47.79,47.84,47.75,47.76,95780.0,34.6827,34.719,34.6537,34.6609,95780.0
2016-11-11 14:50:00,47.75,47.79,47.75,47.76,180662.0,34.6537,34.6827,34.6537,34.6609,180662.0
2016-11-11 15:00:00,47.76,47.78,47.73,47.77,242718.0,34.6609,34.6755,34.6392,34.6682,242718.0
2016-11-11 15:10:00,47.77,47.83,47.77,47.81,146631.0,34.6682,34.7117,34.6682,34.6972,146631.0
2016-11-11 15:20:00,47.82,47.87,47.8,47.84,154984.0,34.7045,34.7408,34.69,34.719,154984.0
2016-11-11 15:30:00,47.84,47.89,47.83,47.88,213352.0,34.719,34.7553,34.7117,34.748,213352.0
2016-11-11 15:40:00,47.88,47.92,47.84,47.91,428499.0,34.748,34.7771,34.719,34.7698,428499.0
2016-11-11 15:50:00,47.91,47.96,47.89,47.9,779582.0,34.7698,34.8061,34.7553,34.7625,779582.0
2016-11-14 09:30:00,48.07,48.4,47.81,48.01,826463.0,34.8859,35.1254,34.6972,34.8424,826463.0
2016-11-14 09:40:00,48.0,48.48,47.99,48.42,574003.0,34.8351,35.1835,34.8279,35.1399,574003.0
2016-11-14 09:50:00,48.42,48.61,48.41,48.44,413178.0,35.1399,35.2778,35.1327,35.1544,413178.0
2016-11-14 10:00:00,48.44,48.59,48.43,48.46,351576.0,35.1544,35.2633,35.1472,35.169,351576.0
2016-11-14 10:10:00,48.46,48.71,48.46,48.67,796002.0,35.169,35.3504,35.169,35.3214,796002.0
2016-11-14 10:20:00,48.67,48.71,48.43,48.46,298070.0,35.3214,35.3504,35.1472,35.169,298070.0
2016-11-14 10:30:00,48.46,48.52,48.29,48.32,251822.0,35.169,35.2125,35.0456,35.0674,251822.0
2016-11-14 10:40:00,48.32,48.34,48.11,48.18,392093.0,35.0674,35.0819,34.9149,34.9657,392093.0
2016-11-14 10:50:00,48.18,48.28,48.13,48.16,318296.0,34.9657,35.0383,34.9295,34.9512,318296.0
2016-11-14 11:00:00,48.16,48.2,48.08,48.19,800299.0,34.9512,34.9803,34.8932,34.973,800299.0
2016-11-14 11:10:00,48.2,48.45,48.19,48.33,421007.0,34.9803,35.1617,34.973,35.0746,421007.0
2016-11-14 11:20:00,48.32,48.4,48.28,48.33,164579.0,35.0674,35.1254,35.0383,35.0746,164579.0
2016-11-14 11:30:00,48.32,48.43,48.3,48.37,188157.0,35.0674,35.1472,35.0528,35.1036,188157.0
2016-11-14 11:40:00,48.37,48.45,48.34,48.43,230099.0,35.1036,35.1617,35.0819,35.1472,230099.0
2016-11-14 11:50:00,48.44,48.49,48.39,48.42,149540.0,35.1544,35.1907,35.1182,35.1399,149540.0
2016-11-14 12:00:00,48.42,48.43,48.29,48.3,127511.0,35.1399,35.1472,35.0456,35.0528,127511.0
2016-11-14 12:10:00,48.3,48.3,48.2,48.25,116865.0,35.0528,35.0528,34.9803,35.0165,116865.0
2016-11-14 12:20:00,48.25,48.28,48.16,48.18,111996.0,35.0165,35.0383,34.9512,34.9657,111996.0
2016-11-14 12:30:00,48.17,48.19,48.02,48.12,156737.0,34.9585,34.973,34.8496,34.9222,156737.0
2016-11-14 12:40:00,48.12,48.2,48.07,48.09,147750.0,34.9222,34.9803,34.8859,34.9004,147750.0
2016-11-14 12:50:00,48.09,48.15,48.06,48.12,95997.0,34.9004,34.944,34.8787,34.9222,95997.0
2016-11-14 13:00:00,48.12,48.26,48.06,48.26,174611.0,34.9222,35.0238,34.8787,35.0238,174611.0
2016-11-14 13:10:00,48.26,48.36,48.24,48.34,88887.0,35.0238,35.0964,35.0093,35.0819,88887.0
2016-11-14 13:20:00,48.34,48.35,48.27,48.32,82851.0,35.0819,35.0891,35.0311,35.0674,82851.0
2016-11-14 13:30:00,48.33,48.33,48.27,48.28,211249.0,35.0746,35.0746,35.0311,35.0383,211249.0
2016-11-14 13:40:00,48.28,48.3,48.23,48.27,193890.0,35.0383,35.0528,35.002,35.0311,193890.0
2016-11-14 13:50:00,48.28,48.37,48.27,48.36,393245.0,35.0383,35.1036,35.0311,35.0964,393245.0
2016-11-14 14:00:00,48.36,48.37,48.29,48.33,454826.0,35.0964,35.1036,35.0456,35.0746,454826.0
2016-11-14 14:10:00,48.32,48.4,48.31,48.35,520648.0,35.0674,35.1254,35.0601,35.0891,520648.0
2016-11-14 14:20:00,48.35,48.39,48.3,48.31,228324.0,35.0891,35.1182,35.0528,35.0601,228324.0
2016-11-14 14:30:00,48.3,48.38,48.3,48.37,407075.0,35.0528,35.1109,35.0528,35.1036,407075.0
2016-11-14 14:40:00,48.37,48.4,48.32,48.36,248020.0,35.1036,35.1254,35.0674,35.0964,248020.0
2016-11-14 14:50:00,48.36,48.48,48.32,48.48,262832.0,35.0964,35.1835,35.0674,35.1835,262832.0
2016-11-14 15:00:00,48.48,48.54,48.45,48.51,227835.0,35.1835,35.227,35.1617,35.2052,227835.0
2016-11-14 15:10:00,48.5,48.59,48.48,48.56,304871.0,35.198,35.2633,35.1835,35.2415,304871.0
2016-11-14 15:20:00,48.56,48.64,48.55,48.64,223986.0,35.2415,35.2996,35.2343,35.2996,223986.0
2016-11-14 15:30:00,48.64,48.66,48.57,48.62,287253.0,35.2996,35.3141,35.2488,35.2851,287253.0
2016-11-14 15:40:00,48.62,48.66,48.49,48.52,772106.0,35.2851,35.3141,35.1907,35.2125,772106.0
2016-11-14 15:50:00,48.52,48.75,48.49,48.72,1001795.0,35.2125,35.3794,35.1907,35.3576,1001795.0
2016-11-15 09:30:00,48.26,48.31,48.04,48.23,648681.0,35.0238,35.0601,34.8641,35.002,648681.0
2016-11-15 09:40:00,48.23,48.28,48.14,48.19,528426.0,35.002,35.0383,34.9367,34.973,528426.0
2016-11-15 09:50:00,48.18,48.35,48.18,48.23,285811.0,34.9657,35.0891,34.9657,35.002,285811.0
2016-11-15 10:00:00,48.23,48.39,48.22,48.29,277293.0,35.002,35.1182,34.9948,35.0456,277293.0
2016-11-15 10:10:00,48.29,48.35,48.23,48.25,216443.0,35.0456,35.0891,35.002,35.0165,216443.0
2016-11-15 10:20:00,48.25,48.28,48.06,48.18,256148.0,35.0165,35.0383,34.8787,34.9657,256148.0
2016-11-15 10:30:00,48.19,48.33,48.16,48.2,486268.0,34.973,35.0746,34.9512,34.9803,486268.0
2016-11-15 10:40:00,48.2,48.23,48.13,48.23,411088.0,34.9803,35.002,34.9295,35.002,411088.0
2016-11-15 10:50:00,48.23,48.32,48.18,48.21,551064.0,35.002,35.0674,34.9657,34.9875,551064.0
2016-11-15 11:00:00,48.21,48.33,48.17,48.29,382634.0,34.9875,35.0746,34.9585,35.0456,382634.0
2016-11-15 11:10:00,48.3,48.4,48.3,48.37,166030.0,35.0528,35.1254,35.0528,35.1036,166030.0
2016-11-15 11:20:00,48.38,48.44,48.35,48.4,237166.0,35.1109,35.1544,35.0891,35.1254,237166.0
2016-11-15 11:30:00,48.4,48.49,48.39,48.44,252240.0,35.1254,35.1907,35.1182,35.1544,252240.0
2016-11-15 11:40:00,48.44,48.45,48.34,48.35,193917.0,35.1544,35.1617,35.0819,35.0891,193917.0
2016-11-15 11:50:00,48.34,48.43,48.32,48.42,140481.0,35.0819,35.1472,35.0674,35.1399,140481.0
2016-11-15 12:00:00,48.42,48.52,48.39,48.46,110501.0,35.1399,35.2125,35.1182,35.169,110501.0
2016-11-15 12:10:00,48.46,48.46,48.4,48.45,125160.0,35.169,35.169,35.1254,35.1617,125160.0
2016-11-15 12:20:00,48.45,48.46,48.38,48.39,139274.0,35.1617,35.169,35.1109,35.1182,139274.0
2016-11-15 12:30:00,48.4,48.47,48.38,48.42,518906.0,35.1254,35.1762,35.1109,35.1399,518906.0
2016-11-15 12:40:00,48.41,48.42,48.29,48.32,251756.0,35.1327,35.1399,35.0456,35.0674,251756.0
2016-11-15 12:50:00,48.31,48.33,48.27,48.27,341231.0,35.0601,35.0746,35.0311,35.0311,341231.0
2016-11-15 13:00:00,48.27,48.36,48.26,48.31,141480.0,35.0311,35.0964,35.0238,35.0601,141480.0
2016-11-15 13:10:00,48.32,48.32,48.25,48.25,106907.0,35.0674,35.0674,35.0165,35.0165,106907.0
2016-11-15 13:20:00,48.26,48.37,48.26,48.34,103260.0,35.0238,35.1036,35.0238,35.0819,103260.0
2016-11-15 13:30:00,48.34,48.39,48.33,48.36,155204.0,35.0819,35.1182,35.0746,35.0964,155204.0
2016-11-15 13:40:00,48.36,48.4,48.34,48.4,337646.0,35.0964,35.1254,35.0819,35.1254,337646.0
2016-11-15 13:50:00,48.4,48.43,48.37,48.4,108060.0,35.1254,35.1472,35.1036,35.1254,108060.0
2016-11-15 14:00:00,48.4,48.41,48.34,48.39,165560.0,35.1254,35.1327,35.0819,35.1182,165560.0
2016-11-15 14:10:00,48.39,48.51,48.38,48.45,122380.0,35.1182,35.2052,35.1109,35.1617,122380.0
2016-11-15 14:20:00,48.45,48.46,48.41,48.45,114996.0,35.1617,35.169,35.1327,35.1617,114996.0
2016-11-15 14:30:00,48.44,48.58,48.44,48.54,118043.0,35.1544,35.256,35.1544,35.227,118043.0
2016-11-15 14:40:00,48.55,48.61,48.53,48.58,479301.0,35.2343,35.2778,35.2198,35.256,479301.0
2016-11-15 14:50:00,48.58,48.67,48.57,48.64,157356.0,35.256,35.3214,35.2488,35.2996,157356.0
2016-11-15 15:00:00,48.64,48.69,48.63,48.67,184177.0,35.2996,35.3359,35.2923,35.3214,184177.0
2016-11-15 15:10:00,48.67,48.69,48.63,48.64,182425.0,35.3214,35.3359,35.2923,35.2996,182425.0
2016-11-15 15:20:00,48.63,48.69,48.59,48.68,251419.0,35.2923,35.3359,35.2633,35.3286,251419.0
2016-11-15 15:30:00,48.67,48.69,48.64,48.68,352500.0,35.3214,35.3359,35.2996,35.3286,352500.0
2016-11-15 15:40:00,48.68,48.72,48.6,48.6,422739.0,35.3286,35.3576,35.2706,35.2706,422739.0
2016-11-15 15:50:00,48.61,48.73,48.59,48.7,1459377.0,35.2778,35.3649,35.2633,35.3431,1459377.0
2016-11-16 09:30:00,47.59,48.39,47.59,48.05,508322.0,34.5376,35.1182,34.5376,34.8714,508322.0
2016-11-16 09:40:00,48.05,48.1,47.79,47.83,350947.0,34.8714,34.9077,34.6827,34.7117,350947.0
2016-11-16 09:50:00,47.82,47.9,47.77,47.89,207514.0,34.7045,34.7625,34.6682,34.7553,207514.0
2016-11-16 10:00:00,47.89,48.06,47.88,48.0,595317.0,34.7553,34.8787,34.748,34.8351,595317.0
2016-11-16 10:10:00,48.0,48.03,47.86,47.94,158630.0,34.8351,34.8569,34.7335,34.7916,158630.0
2016-11-16 10:20:00,47.94,48.04,47.92,47.98,264905.0,34.7916,34.8641,34.7771,34.8206,264905.0
2016-11-16 10:30:00,47.97,48.01,47.91,47.95,135998.0,34.8133,34.8424,34.7698,34.7988,135998.0
2016-11-16 10:40:00,47.96,48.01,47.9,47.91,172172.0,34.8061,34.8424,34.7625,34.7698,172172.0
2016-11-16 10:50:00,47.9,47.95,47.87,47.93,148889.0,34.7625,34.7988,34.7408,34.7843,148889.0
2016-11-16 11:00:00,47.93,47.95,47.86,47.92,120644.0,34.7843,34.7988,34.7335,34.7771,120644.0
2016-11-16 11:10:00,47.93,47.96,47.87,47.93,103353.0,34.7843,34.8061,34.7408,34.7843,103353.0
2016-11-16 11:20:00,47.94,47.95,47.89,47.93,144776.0,34.7916,34.7988,34.7553,34.7843,144776.0
2016-11-16 11:30:00,47.93,47.94,47.88,47.9,192526.0,34.7843,34.7916,34.748,34.7625,192526.0
2016-11-16 11:40:00,47.9,47.99,47.9,47.94,162852.0,34.7625,34.8279,34.7625,34.7916,162852.0
2016-11-16 11:50:00,47.95,47.97,47.93,47.96,93104.0,34.7988,34.8133,34.7843,34.8061,93104.0
2016-11-16 12:00:00,47.96,47.97,47.75,47.76,843131.0,34.8061,34.8133,34.6537,34.6609,843131.0
2016-11-16 12:10:00,47.76,47.78,47.68,47.68,121175.0,34.6609,34.6755,34.6029,34.6029,121175.0
2016-11-16 12:20:00,47.69,47.79,47.67,47.78,234318.0,34.6101,34.6827,34.5956,34.6755,234318.0
2016-11-16 12:30:00,47.78,47.8,47.76,47.76,135451.0,34.6755,34.69,34.6609,34.6609,135451.0
2016-11-16 12:40:00,47.76,47.77,47.72,47.73,117207.0,34.6609,34.6682,34.6319,34.6392,117207.0
2016-11-16 12:50:00,47.73,47.75,47.68,47.73,109449.0,34.6392,34.6537,34.6029,34.6392,109449.0
2016-11-16 13:00:00,47.74,47.75,47.63,47.63,113342.0,34.6464,34.6537,34.5666,34.5666,113342.0
2016-11-16 13:10:00,47.63,47.7,47.59,47.65,154002.0,34.5666,34.6174,34.5376,34.5811,154002.0
2016-11-16 13:20:00,47.65,47.66,47.62,47.66,109629.0,34.5811,34.5884,34.5593,34.5884,109629.0
2016-11-16 13:30:00,47.66,47.71,47.61,47.69,277478.0,34.5884,34.6247,34.5521,34.6101,277478.0
2016-11-16 13:40:00,47.68,47.76,47.67,47.68,100619.0,34.6029,34.6609,34.5956,34.6029,100619.0
2016-11-16 13:50:00,47.68,47.76,47.68,47.73,173532.0,34.6029,34.6609,34.6029,34.6392,173532.0
2016-11-16 14:00:00,47.74,47.81,47.74,47.77,232794.0,34.6464,34.6972,34.6464,34.6682,232794.0
2016-11-16 14:10:00,47.77,47.89,47.77,47.84,264547.0,34.6682,34.7553,34.6682,34.719,264547.0
2016-11-16 14:20:00,47.85,47.89,47.84,47.86,184847.0,34.7263,34.7553,34.719,34.7335,184847.0
2016-11-16 14:30:00,47.86,47.87,47.84,47.85,177492.0,34.7335,34.7408,34.719,34.7263,177492.0
2016-11-16 14:40:00,47.86,47.94,47.85,47.89,183929.0,34.7335,34.7916,34.7263,34.7553,183929.0
2016-11-16 14:50:00,47.89,47.93,47.88,47.89,154120.0,34.7553,34.7843,34.748,34.7553,154120.0
2016-11-16 15:00:00,47.9,47.91,47.88,47.91,155604.0,34.7625,34.7698,34.748,34.7698,155604.0
2016-11-16 15:10:00,47.91,47.91,47.88,47.9,173617.0,34.7698,34.7698,34.748,34.7625,173617.0
2016-11-16 15:20:00,47.9,47.91,47.82,47.82,315454.0,34.7625,34.7698,34.7045,34.7045,315454.0
2016-11-16 15:30:00,47.82,47.84,47.75,47.79,367178.0,34.7045,34.719,34.6537,34.6827,367178.0
2016-11-16 15:40:00,47.79,47.84,47.77,47.81,353868.0,34.6827,34.719,34.6682,34.6972,353868.0
2016-11-16 15:50:00,47.81,47.88,47.77,47.86,921559.0,34.6972,34.748,34.6682,34.7335,921559.0
2016-11-17 09:30:00,48.1,48.31,47.98,48.28,363194.0,34.9077,35.0601,34.8206,35.0383,363194.0
2016-11-17 09:40:00,48.28,48.36,48.19,48.28,212955.0,35.0383,35.0964,34.973,35.0383,212955.0
2016-11-17 09:50:00,48.27,48.4,48.23,48.34,510482.0,35.0311,35.1254,35.002,35.0819,510482.0
2016-11-17 10:00:00,48.34,48.41,48.32,48.36,260117.0,35.0819,35.1327,35.0674,35.0964,260117.0
2016-11-17 10:10:00,48.36,48.47,48.31,48.44,220522.0,35.0964,35.1762,35.0601,35.1544,220522.0
2016-11-17 10:20:00,48.44,48.47,48.39,48.4,239087.0,35.1544,35.1762,35.1182,35.1254,239087.0
2016-11-17 10:30:00,48.39,48.47,48.34,48.47,187863.0,35.1182,35.1762,35.0819,35.1762,187863.0
2016-11-17 10:40:00,48.46,48.48,48.36,48.44,228812.0,35.169,35.1835,35.0964,35.1544,228812.0
2016-11-17 10:50:00,48.44,48.45,48.36,48.41,186852.0,35.1544,35.1617,35.0964,35.1327,186852.0
2016-11-17 11:00:00,48.4,48.51,48.4,48.5,157745.0,35.1254,35.2052,35.1254,35.198,157745.0
2016-11-17 11:10:00,48.5,48.57,48.5,48.54,191312.0,35.198,35.2488,35.198,35.227,191312.0
2016-11-17 11:20:00,48.53,48.58,48.5,48.57,162139.0,35.2198,35.256,35.198,35.2488,162139.0
2016-11-17 11:30:00,48.57,48.69,48.56,48.68,243476.0,35.2488,35.3359,35.2415,35.3286,243476.0
2016-11-17 11:40:00,48.69,48.76,48.65,48.72,251863.0,35.3359,35.3867,35.3068,35.3576,251863.0
2016-11-17 11:50:00,48.71,48.73,48.64,48.68,140715.0,35.3504,35.3649,35.2996,35.3286,140715.0
2016-11-17 12:00:00,48.68,48.73,48.67,48.73,166212.0,35.3286,35.3649,35.3214,35.3649,166212.0
2016-11-17 12:10:00,48.71,48.77,48.7,48.77,130494.0,35.3504,35.3939,35.3431,35.3939,130494.0
2016-11-17 12:20:00,48.76,48.77,48.71,48.73,145094.0,35.3867,35.3939,35.3504,35.3649,145094.0
2016-11-17 12:30:00,48.73,48.74,48.66,48.67,208334.0,35.3649,35.3722,35.3141,35.3214,208334.0
2016-11-17 12:40:00,48.66,48.69,48.59,48.62,149586.0,35.3141,35.3359,35.2633,35.2851,149586.0
2016-11-17 12:50:00,48.61,48.65,48.59,48.6,111036.0,35.2778,35.3068,35.2633,35.2706,111036.0
2016-11-17 13:00:00,48.61,48.66,48.59,48.66,65223.0,35.2778,35.3141,35.2633,35.3141,65223.0
2016-11-17 13:10:00,48.65,48.67,48.62,48.65,98205.0,35.3068,35.3214,35.2851,35.3068,98205.0
2016-11-17 13:20:00,48.65,48.69,48.63,48.67,89826.0,35.3068,35.3359,35.2923,35.3214,89826.0
2016-11-17 13:30:00,48.67,48.74,48.66,48.7,257436.0,35.3214,35.3722,35.3141,35.3431,257436.0
2016-11-17 13:40:00,48.71,48.73,48.69,48.72,119265.0,35.3504,35.3649,35.3359,35.3576,119265.0
2016-11-17 13:50:00,48.72,48.73,48.68,48.69,97911.0,35.3576,35.3649,35.3286,35.3359,97911.0
2016-11-17 14:00:00,48.69,48.73,48.67,48.73,149799.0,35.3359,35.3649,35.3214,35.3649,149799.0
2016-11-17 14:10:00,48.72,48.74,48.7,48.72,100945.0,35.3576,35.3722,35.3431,35.3576,100945.0
2016-11-17 14:20:00,48.72,48.74,48.69,48.72,92220.0,35.3576,35.3722,35.3359,35.3576,92220.0
2016-11-17 14:30:00,48.71,48.72,48.68,48.72,104049.0,35.3504,35.3576,35.3286,35.3576,104049.0
2016-11-17 14:40:00,48.71,48.74,48.68,48.71,131188.0,35.3504,35.3722,35.3286,35.3504,131188.0
2016-11-17 14:50:00,48.71,48.74,48.69,48.71,109905.0,35.3504,35.3722,35.3359,35.3504,109905.0
2016-11-17 15:00:00,48.71,48.75,48.68,48.73,165830.0,35.3504,35.3794,35.3286,35.3649,165830.0
2016-11-17 15:10:00,48.73,48.76,48.69,48.7,203909.0,35.3649,35.3867,35.3359,35.3431,203909.0
2016-11-17 15:20:00,48.7,48.74,48.69,48.72,277266.0,35.3431,35.3722,35.3359,35.3576,277266.0
2016-11-17 15:30:00,48.71,48.73,48.69,48.72,254859.0,35.3504,35.3649,35.3359,35.3576,254859.0
2016-11-17 15:40:00,48.72,48.72,48.65,48.66,404463.0,35.3576,35.3576,35.3068,35.3141,404463.0
2016-11-17 15:50:00,48.66,48.7,48.65,48.67,793052.0,35.3141,35.3431,35.3068,35.3214,793052.0
2016-11-18 09:30:00,48.74,48.99,48.69,48.72,864678.0,35.3722,35.5536,35.3359,35.3576,864678.0
2016-11-18 09:40:00,48.71,48.86,48.66,48.84,345766.0,35.3504,35.4592,35.3141,35.4447,345766.0
2016-11-18 09:50:00,48.85,48.95,48.84,48.92,177627.0,35.452,35.5246,35.4447,35.5028,177627.0
2016-11-18 10:00:00,48.92,49.0,48.91,48.96,229571.0,35.5028,35.5608,35.4955,35.5318,229571.0
2016-11-18 10:10:00,48.96,48.99,48.92,48.98,142504.0,35.5318,35.5536,35.5028,35.5463,142504.0
2016-11-18 10:20:00,48.99,49.0,48.93,48.99,128620.0,35.5536,35.5608,35.51,35.5536,128620.0
2016-11-18 10:30:00,48.99,49.12,48.97,49.11,301569.0,35.5536,35.6479,35.5391,35.6407,301569.0
2016-11-18 10:40:00,49.11,49.11,48.99,49.01,216170.0,35.6407,35.6407,35.5536,35.5681,216170.0
2016-11-18 10:50:00,49.01,49.02,48.93,48.94,135323.0,35.5681,35.5754,35.51,35.5173,135323.0
2016-11-18 11:00:00,48.93,49.01,48.91,49.0,296380.0,35.51,35.5681,35.4955,35.5608,296380.0
2016-11-18 11:10:00,49.0,49.02,48.96,48.99,236016.0,35.5608,35.5754,35.5318,35.5536,236016.0
2016-11-18 11:20:00,48.98,49.09,48.98,49.09,113326.0,35.5463,35.6262,35.5463,35.6262,113326.0
2016-11-18 11:30:00,49.08,49.08,49.01,49.05,105210.0,35.6189,35.6189,35.5681,35.5971,105210.0
2016-11-18 11:40:00,49.05,49.11,49.05,49.09,128090.0,35.5971,35.6407,35.5971,35.6262,128090.0
2016-11-18 11:50:00,49.1,49.1,49.04,49.07,200291.0,35.6334,35.6334,35.5899,35.6116,200291.0
2016-11-18 12:00:00,49.06,49.11,49.02,49.03,129690.0,35.6044,35.6407,35.5754,35.5826,129690.0
2016-11-18 12:10:00,49.03,49.04,48.98,49.01,146484.0,35.5826,35.5899,35.5463,35.5681,146484.0
2016-11-18 12:20:00,49.01,49.08,49.01,49.08,139055.0,35.5681,35.6189,35.5681,35.6189,139055.0
2016-11-18 12:30:00,49.07,49.09,49.04,49.05,67835.0,35.6116,35.6262,35.5899,35.5971,67835.0
2016-11-18 12:40:00,49.06,49.1,49.05,49.1,86056.0,35.6044,35.6334,35.5971,35.6334,86056.0
2016-11-18 12:50:00,49.1,49.12,49.09,49.11,85623.0,35.6334,35.6479,35.6262,35.6407,85623.0
2016-11-18 13:00:00,49.12,49.14,49.11,49.14,99965.0,35.6479,35.6625,35.6407,35.6625,99965.0
2016-11-18 13:10:00,49.14,49.21,49.14,49.2,186271.0,35.6625,35.7133,35.6625,35.706,186271.0
2016-11-18 13:20:00,49.2,49.33,49.19,49.33,233799.0,35.706,35.8003,35.6987,35.8003,233799.0
2016-11-18 13:30:00,49.33,49.37,49.32,49.37,154236.0,35.8003,35.8294,35.7931,35.8294,154236.0
2016-11-18 13:40:00,49.37,49.37,49.29,49.36,146704.0,35.8294,35.8294,35.7713,35.8221,146704.0
2016-11-18 13:50:00,49.36,49.36,49.31,49.33,86453.0,35.8221,35.8221,35.7858,35.8003,86453.0
2016-11-18 14:00:00,49.32,49.33,49.23,49.26,115960.0,35.7931,35.8003,35.7278,35.7495,115960.0
2016-11-18 14:10:00,49.26,49.3,49.25,49.3,95232.0,35.7495,35.7786,35.7423,35.7786,95232.0
2016-11-18 14:20:00,49.3,49.3,49.2,49.21,137820.0,35.7786,35.7786,35.706,35.7133,137820.0
2016-11-18 14:30:00,49.2,49.24,49.2,49.24,71645.0,35.706,35.735,35.706,35.735,71645.0
2016-11-18 14:40:00,49.24,49.3,49.24,49.3,143164.0,35.735,35.7786,35.735,35.7786,143164.0
2016-11-18 14:50:00,49.3,49.31,49.27,49.31,149857.0,35.7786,35.7858,35.7568,35.7858,149857.0
2016-11-18 15:00:00,49.3,49.31,49.28,49.3,151806.0,35.7786,35.7858,35.7641,35.7786,151806.0
2016-11-18 15:10:00,49.3,49.35,49.29,49.34,129860.0,35.7786,35.8149,35.7713,35.8076,129860.0
2016-11-18 15:20:00,49.34,49.4,49.34,49.39,245742.0,35.8076,35.8511,35.8076,35.8439,245742.0
2016-11-18 15:30:00,49.39,49.4,49.28,49.3,357865.0,35.8439,35.8511,35.7641,35.7786,357865.0
2016-11-18 15:40:00,49.3,49.31,49.26,49.3,313154.0,35.7786,35.7858,35.7495,35.7786,313154.0
2016-11-18 15:50:00,49.3,49.3,49.2,49.24,693852.0,35.7786,35.7786,35.706,35.735,693852.0
2016-11-21 09:30:00,49.32,49.39,49.05,49.09,264106.0,35.7931,35.8439,35.5971,35.6262,264106.0
2016-11-21 09:40:00,49.1,49.15,49.01,49.02,145889.0,35.6334,35.6697,35.5681,35.5754,145889.0
2016-11-21 09:50:00,49.02,49.15,49.01,49.11,119768.0,35.5754,35.6697,35.5681,35.6407,119768.0
2016-11-21 10:00:00,49.11,49.14,49.02,49.08,92159.0,35.6407,35.6625,35.5754,35.6189,92159.0
2016-11-21 10:10:00,49.08,49.09,49.04,49.06,96396.0,35.6189,35.6262,35.5899,35.6044,96396.0
2016-11-21 10:20:00,49.06,49.09,49.01,49.05,148144.0,35.6044,35.6262,35.5681,35.5971,148144.0
2016-11-21 10:30:00,49.05,49.1,49.04,49.09,65553.0,35.5971,35.6334,35.5899,35.6262,65553.0
2016-11-21 10:40:00,49.09,49.1,49.05,49.08,66410.0,35.6262,35.6334,35.5971,35.6189,66410.0
2016-11-21 10:50:00,49.1,49.18,49.08,49.18,82585.0,35.6334,35.6915,35.6189,35.6915,82585.0
2016-11-21 11:00:00,49.18,49.2,49.1,49.12,115990.0,35.6915,35.706,35.6334,35.6479,115990.0
2016-11-21 11:10:00,49.12,49.21,49.1,49.16,80492.0,35.6479,35.7133,35.6334,35.677,80492.0
2016-11-21 11:20:00,49.16,49.22,49.16,49.19,80924.0,35.677,35.7205,35.677,35.6987,80924.0
2016-11-21 11:30:00,49.19,49.23,49.17,49.21,98049.0,35.6987,35.7278,35.6842,35.7133,98049.0
2016-11-21 11:40:00,49.22,49.24,49.17,49.18,80740.0,35.7205,35.735,35.6842,35.6915,80740.0
2016-11-21 11:50:00,49.18,49.19,49.1,49.14,60745.0,35.6915,35.6987,35.6334,35.6625,60745.0
2016-11-21 12:00:00,49.15,49.15,49.1,49.11,60799.0,35.6697,35.6697,35.6334,35.6407,60799.0
2016-11-21 12:10:00,49.11,49.11,49.06,49.1,48733.0,35.6407,35.6407,35.6044,35.6334,48733.0
2016-11-21 12:20:00,49.11,49.14,49.1,49.14,27716.0,35.6407,35.6625,35.6334,35.6625,27716.0
2016-11-21 12:30:00,49.14,49.16,49.12,49.16,54610.0,35.6625,35.677,35.6479,35.677,54610.0
2016-11-21 12:40:00,49.16,49.24,49.15,49.23,65707.0,35.677,35.735,35.6697,35.7278,65707.0
2016-11-21 12:50:00,49.23,49.23,49.13,49.18,134578.0,35.7278,35.7278,35.6552,35.6915,134578.0
2016-11-21 13:00:00,49.17,49.24,49.16,49.19,106169.0,35.6842,35.735,35.677,35.6987,106169.0
2016-11-21 13:10:00,49.2,49.23,49.17,49.23,53069.0,35.706,35.7278,35.6842,35.7278,53069.0
2016-11-21 13:20:00,49.23,49.23,49.18,49.2,83550.0,35.7278,35.7278,35.6915,35.706,83550.0
2016-11-21 13:30:00,49.21,49.21,49.16,49.16,46410.0,35.7133,35.7133,35.677,35.677,46410.0
2016-11-21 13:40:00,49.16,49.19,49.12,49.19,84667.0,35.677,35.6987,35.6479,35.6987,84667.0
2016-11-21 13:50:00,49.19,49.21,49.16,49.21,136271.0,35.6987,35.7133,35.677,35.7133,136271.0
2016-11-21 14:00:00,49.21,49.21,49.18,49.18,69198.0,35.7133,35.7133,35.6915,35.6915,69198.0
2016-11-21 14:10:00,49.18,49.21,49.18,49.19,63098.0,35.6915,35.7133,35.6915,35.6987,63098.0
2016-11-21 14:20:00,49.19,49.21,49.17,49.2,71534.0,35.6987,35.7133,35.6842,35.706,71534.0
2016-11-21 14:30:00,49.2,49.2,49.17,49.17,55898.0,35.706,35.706,35.6842,35.6842,55898.0
2016-11-21 14:40:00,49.17,49.18,49.15,49.18,54118.0,35.6842,35.6915,35.6697,35.6915,54118.0
2016-11-21 14:50:00,49.17,49.18,49.12,49.13,79981.0,35.6842,35.6915,35.6479,35.6552,79981.0
2016-11-21 15:00:00,49.13,49.16,49.11,49.15,67732.0,35.6552,35.677,35.6407,35.6697,67732.0
2016-11-21 15:10:00,49.15,49.17,49.14,49.15,68621.0,35.6697,35.6842,35.6625,35.6697,68621.0
2016-11-21 15:20:00,49.15,49.22,49.14,49.21,149568.0,35.6697,35.7205,35.6625,35.7133,149568.0
2016-11-21 15:30:00,49.21,49.22,49.17,49.17,131044.0,35.7133,35.7205,35.6842,35.6842,131044.0
2016-11-21 15:40:00,49.17,49.21,49.16,49.21,163985.0,35.6842,35.7133,35.677,35.7133,163985.0
2016-11-21 15:50:00,49.21,49.29,49.19,49.27,465864.0,35.7133,35.7713,35.6987,35.7568,465864.0
2016-11-22 09:30:00,49.27,49.57,49.15,49.53,598439.0,35.7568,35.9745,35.6697,35.9455,598439.0
2016-11-22 09:40:00,49.52,49.52,49.31,49.32,278764.0,35.9382,35.9382,35.7858,35.7931,278764.0
2016-11-22 09:50:00,49.31,49.38,49.31,49.38,279168.0,35.7858,35.8366,35.7858,35.8366,279168.0
2016-11-22 10:00:00,49.38,49.42,49.25,49.25,226921.0,35.8366,35.8657,35.7423,35.7423,226921.0
2016-11-22 10:10:00,49.26,49.3,49.24,49.25,169858.0,35.7495,35.7786,35.735,35.7423,169858.0
2016-11-22 10:20:00,49.26,49.26,49.15,49.16,251902.0,35.7495,35.7495,35.6697,35.677,251902.0
2016-11-22 10:30:00,49.16,49.19,49.09,49.14,217959.0,35.677,35.6987,35.6262,35.6625,217959.0
2016-11-22 10:40:00,49.13,49.19,49.12,49.19,240137.0,35.6552,35.6987,35.6479,35.6987,240137.0
2016-11-22 10:50:00,49.19,49.25,49.18,49.24,153906.0,35.6987,35.7423,35.6915,35.735,153906.0
2016-11-22 11:00:00,49.24,49.25,49.18,49.19,121594.0,35.735,35.7423,35.6915,35.6987,121594.0
2016-11-22 11:10:00,49.19,49.21,49.15,49.21,174393.0,35.6987,35.7133,35.6697,35.7133,174393.0
2016-11-22 11:20:00,49.21,49.21,49.14,49.14,196456.0,35.7133,35.7133,35.6625,35.6625,196456.0
2016-11-22 11:30:00,49.15,49.16,49.07,49.08,170889.0,35.6697,35.677,35.6116,35.6189,170889.0
2016-11-22 11:40:00,49.07,49.11,49.07,49.1,216546.0,35.6116,35.6407,35.6116,35.6334,216546.0
2016-11-22 11:50:00,49.1,49.12,49.09,49.09,397175.0,35.6334,35.6479,35.6262,35.6262,397175.0
2016-11-22 12:00:00,49.1,49.16,49.08,49.14,264525.0,35.6334,35.677,35.6189,35.6625,264525.0
2016-11-22 12:10:00,49.14,49.14,49.09,49.11,119650.0,35.6625,35.6625,35.6262,35.6407,119650.0
2016-11-22 12:20:00,49.11,49.15,49.09,49.15,152277.0,35.6407,35.6697,35.6262,35.6697,152277.0
2016-11-22 12:30:00,49.15,49.15,49.1,49.11,83857.0,35.6697,35.6697,35.6334,35.6407,83857.0
2016-11-22 12:40:00,49.1,49.11,49.07,49.1,112436.0,35.6334,35.6407,35.6116,35.6334,112436.0
2016-11-22 12:50:00,49.1,49.1,49.08,49.09,134695.0,35.6334,35.6334,35.6189,35.6262,134695.0
2016-11-22 13:00:00,49.09,49.11,49.07,49.08,142106.0,35.6262,35.6407,35.6116,35.6189,142106.0
2016-11-22 13:10:00,49.08,49.08,49.03,49.03,79445.0,35.6189,35.6189,35.5826,35.5826,79445.0
2016-11-22 13:20:00,49.03,49.07,49.01,49.02,167441.0,35.5826,35.6116,35.5681,35.5754,167441.0
2016-11-22 13:30:00,49.02,49.05,49.0,49.0,98630.0,35.5754,35.5971,35.5608,35.5608,98630.0
2016-11-22 13:40:00,49.0,49.01,48.94,48.95,131945.0,35.5608,35.5681,35.5173,35.5246,131945.0
2016-11-22 13:50:00,48.94,48.96,48.9,48.93,293695.0,35.5173,35.5318,35.4883,35.51,293695.0
2016-11-22 14:00:00,48.93,48.94,48.83,48.84,392749.0,35.51,35.5173,35.4375,35.4447,392749.0
2016-11-22 14:10:00,48.84,48.84,48.76,48.79,246500.0,35.4447,35.4447,35.3867,35.4084,246500.0
2016-11-22 14:20:00,48.79,48.85,48.79,48.83,222828.0,35.4084,35.452,35.4084,35.4375,222828.0
2016-11-22 14:30:00,48.83,48.96,48.81,48.93,306469.0,35.4375,35.5318,35.423,35.51,306469.0
2016-11-22 14:40:00,48.93,48.96,48.89,48.96,344692.0,35.51,35.5318,35.481,35.5318,344692.0
2016-11-22 14:50:00,48.97,49.0,48.95,48.98,159793.0,35.5391,35.5608,35.5246,35.5463,159793.0
2016-11-22 15:00:00,48.98,49.0,48.96,48.96,154766.0,35.5463,35.5608,35.5318,35.5318,154766.0
2016-11-22 15:10:00,48.97,48.97,48.94,48.94,125095.0,35.5391,35.5391,35.5173,35.5173,125095.0
2016-11-22 15:20:00,48.94,48.96,48.92,48.94,184289.0,35.5173,35.5318,35.5028,35.5173,184289.0
2016-11-22 15:30:00,48.94,49.01,48.93,48.98,212898.0,35.5173,35.5681,35.51,35.5463,212898.0
2016-11-22 15:40:00,48.98,49.01,48.98,49.0,362939.0,35.5463,35.5681,35.5463,35.5608,362939.0
2016-11-22 15:50:00,49.0,49.04,48.99,49.03,656026.0,35.5608,35.5899,35.5536,35.5826,656026.0
2016-11-23 09:30:00,49.3,49.5,49.11,49.23,476180.0,35.7786,35.9237,35.6407,35.7278,476180.0
2016-11-23 09:40:00,49.23,49.3,49.08,49.19,228782.0,35.7278,35.7786,35.6189,35.6987,228782.0
2016-11-23 09:50:00,49.2,49.33,49.19,49.33,210648.0,35.706,35.8003,35.6987,35.8003,210648.0
2016-11-23 10:00:00,49.33,49.34,49.24,49.32,160806.0,35.8003,35.8076,35.735,35.7931,160806.0
2016-11-23 10:10:00,49.33,49.35,49.25,49.34,117599.0,35.8003,35.8149,35.7423,35.8076,117599.0
2016-11-23 10:20:00,49.34,49.41,49.33,49.41,89914.0,35.8076,35.8584,35.8003,35.8584,89914.0
2016-11-23 10:30:00,49.42,49.46,49.4,49.42,139568.0,35.8657,35.8947,35.8511,35.8657,139568.0
2016-11-23 10:40:00,49.41,49.42,49.31,49.31,321843.0,35.8584,35.8657,35.7858,35.7858,321843.0
2016-11-23 10:50:00,49.32,49.38,49.3,49.36,268365.0,35.7931,35.8366,35.7786,35.8221,268365.0
2016-11-23 11:00:00,49.36,49.38,49.28,49.29,139207.0,35.8221,35.8366,35.7641,35.7713,139207.0
2016-11-23 11:10:00,49.29,49.32,49.26,49.3,115987.0,35.7713,35.7931,35.7495,35.7786,115987.0
2016-11-23 11:20:00,49.29,49.35,49.28,49.34,77267.0,35.7713,35.8149,35.7641,35.8076,77267.0
2016-11-23 11:30:00,49.34,49.37,49.3,49.3,142910.0,35.8076,35.8294,35.7786,35.7786,142910.0
2016-11-23 11:40:00,49.3,49.33,49.29,49.31,86218.0,35.7786,35.8003,35.7713,35.7858,86218.0
2016-11-23 11:50:00,49.3,49.39,49.29,49.38,230252.0,35.7786,35.8439,35.7713,35.8366,230252.0
2016-11-23 12:00:00,49.37,49.38,49.34,49.38,177817.0,35.8294,35.8366,35.8076,35.8366,177817.0
2016-11-23 12:10:00,49.37,49.4,49.34,49.34,110994.0,35.8294,35.8511,35.8076,35.8076,110994.0
2016-11-23 12:20:00,49.35,49.36,49.32,49.34,79688.0,35.8149,35.8221,35.7931,35.8076,79688.0
2016-11-23 12:30:00,49.33,49.35,49.31,49.34,52161.0,35.8003,35.8149,35.7858,35.8076,52161.0
2016-11-23 12:40:00,49.34,49.41,49.33,49.35,143921.0,35.8076,35.8584,35.8003,35.8149,143921.0
2016-11-23 12:50:00,49.35,49.35,49.29,49.34,92044.0,35.8149,35.8149,35.7713,35.8076,92044.0
2016-11-23 13:00:00,49.34,49.35,49.31,49.33,56904.0,35.8076,35.8149,35.7858,35.8003,56904.0
2016-11-23 13:10:00,49.32,49.37,49.32,49.35,129776.0,35.7931,35.8294,35.7931,35.8149,129776.0
2016-11-23 13:20:00,49.36,49.38,49.35,49.37,78960.0,35.8221,35.8366,35.8149,35.8294,78960.0
2016-11-23 13:30:00,49.37,49.39,49.35,49.36,67320.0,35.8294,35.8439,35.8149,35.8221,67320.0
2016-11-23 13:40:00,49.36,49.42,49.35,49.42,131391.0,35.8221,35.8657,35.8149,35.8657,131391.0
2016-11-23 13:50:00,49.43,49.44,49.39,49.4,92394.0,35.8729,35.8802,35.8439,35.8511,92394.0
2016-11-23 14:00:00,49.39,49.46,49.37,49.38,119327.0,35.8439,35.8947,35.8294,35.8366,119327.0
2016-11-23 14:10:00,49.38,49.4,49.37,49.38,47035.0,35.8366,35.8511,35.8294,35.8366,47035.0
2016-11-23 14:20:00,49.38,49.4,49.34,49.4,86691.0,35.8366,35.8511,35.8076,35.8511,86691.0
2016-11-23 14:30:00,49.39,49.41,49.32,49.33,87650.0,35.8439,35.8584,35.7931,35.8003,87650.0
2016-11-23 14:40:00,49.33,49.34,49.3,49.33,61983.0,35.8003,35.8076,35.7786,35.8003,61983.0
2016-11-23 14:50:00,49.33,49.35,49.3,49.33,101032.0,35.8003,35.8149,35.7786,35.8003,101032.0
2016-11-23 15:00:00,49.33,49.37,49.3,49.37,88736.0,35.8003,35.8294,35.7786,35.8294,88736.0
2016-11-23 15:10:00,49.36,49.41,49.34,49.4,120821.0,35.8221,35.8584,35.8076,35.8511,120821.0
2016-11-23 15:20:00,49.38,49.41,49.35,49.4,124941.0,35.8366,35.8584,35.8149,35.8511,124941.0
2016-11-23 15:30:00,49.4,49.42,49.36,49.38,204785.0,35.8511,35.8657,35.8221,35.8366,204785.0
2016-11-23 15:40:00,49.39,49.4,49.37,49.4,174190.0,35.8439,35.8511,35.8294,35.8511,174190.0
2016-11-23 15:50:00,49.39,49.4,49.32,49.34,569557.0,35.8439,35.8511,35.7931,35.8076,569557.0
2016-11-25 09:30:00,49.36,49.5,49.34,49.42,211206.0,35.8221,35.9237,35.8076,35.8657,211206.0
2016-11-25 09:40:00,49.42,49.44,49.33,49.38,116150.0,35.8657,35.8802,35.8003,35.8366,116150.0
2016-11-25 09:50:00,49.38,49.41,49.28,49.3,152890.0,35.8366,35.8584,35.7641,35.7786,152890.0
2016-11-25 10:00:00,49.29,49.33,49.27,49.27,90223.0,35.7713,35.8003,35.7568,35.7568,90223.0
2016-11-25 10:10:00,49.26,49.27,49.2,49.2,92574.0,35.7495,35.7568,35.706,35.706,92574.0
2016-11-25 10:20:00,49.2,49.27,49.2,49.22,62862.0,35.706,35.7568,35.706,35.7205,62862.0
2016-11-25 10:30:00,49.22,49.24,49.13,49.16,155130.0,35.7205,35.735,35.6552,35.677,155130.0
2016-11-25 10:40:00,49.16,49.22,49.16,49.2,52814.0,35.677,35.7205,35.677,35.706,52814.0
2016-11-25 10:50:00,49.21,49.23,49.17,49.18,77944.0,35.7133,35.7278,35.6842,35.6915,77944.0
2016-11-25 11:00:00,49.18,49.2,49.17,49.18,59069.0,35.6915,35.706,35.6842,35.6915,59069.0
2016-11-25 11:10:00,49.19,49.22,49.18,49.19,83070.0,35.6987,35.7205,35.6915,35.6987,83070.0
2016-11-25 11:20:00,49.19,49.21,49.11,49.14,90173.0,35.6987,35.7133,35.6407,35.6625,90173.0
2016-11-25 11:30:00,49.15,49.22,49.13,49.21,95441.0,35.6697,35.7205,35.6552,35.7133,95441.0
2016-11-25 11:40:00,49.21,49.26,49.2,49.24,62205.0,35.7133,35.7495,35.706,35.735,62205.0
2016-11-25 11:50:00,49.25,49.29,49.24,49.27,46373.0,35.7423,35.7713,35.735,35.7568,46373.0
2016-11-25 12:00:00,49.27,49.28,49.22,49.23,48917.0,35.7568,35.7641,35.7205,35.7278,48917.0
2016-11-25 12:10:00,49.23,49.3,49.23,49.28,83607.0,35.7278,35.7786,35.7278,35.7641,83607.0
2016-11-25 12:20:00,49.28,49.34,49.28,49.33,35583.0,35.7641,35.8076,35.7641,35.8003,35583.0
2016-11-25 12:30:00,49.33,49.35,49.31,49.32,61273.0,35.8003,35.8149,35.7858,35.7931,61273.0
2016-11-25 12:40:00,49.32,49.34,49.29,49.31,107092.0,35.7931,35.8076,35.7713,35.7858,107092.0
2016-11-25 12:50:00,49.31,49.42,49.3,49.42,236893.0,35.7858,35.8657,35.7786,35.8657,236893.0
2016-11-28 09:30:00,49.14,49.45,49.13,49.35,293855.0,35.6625,35.8874,35.6552,35.8149,293855.0
2016-11-28 09:40:00,49.36,49.37,49.22,49.29,204358.0,35.8221,35.8294,35.7205,35.7713,204358.0
2016-11-28 09:50:00,49.3,49.34,49.21,49.26,187909.0,35.7786,35.8076,35.7133,35.7495,187909.0
2016-11-28 10:00:00,49.27,49.29,49.16,49.18,134332.0,35.7568,35.7713,35.677,35.6915,134332.0
2016-11-28 10:10:00,49.19,49.21,49.14,49.16,71657.0,35.6987,35.7133,35.6625,35.677,71657.0
2016-11-28 10:20:00,49.16,49.18,49.12,49.17,53067.0,35.677,35.6915,35.6479,35.6842,53067.0
2016-11-28 10:30:00,49.16,49.26,49.16,49.23,107215.0,35.677,35.7495,35.677,35.7278,107215.0
2016-11-28 10:40:00,49.23,49.23,49.07,49.08,119301.0,35.7278,35.7278,35.6116,35.6189,119301.0
2016-11-28 10:50:00,49.07,49.11,49.01,49.01,112453.0,35.6116,35.6407,35.5681,35.5681,112453.0
2016-11-28 11:00:00,49.01,49.11,49.01,49.05,94864.0,35.5681,35.6407,35.5681,35.5971,94864.0
2016-11-28 11:10:00,49.05,49.1,48.99,49.1,80757.0,35.5971,35.6334,35.5536,35.6334,80757.0
2016-11-28 11:20:00,49.1,49.18,49.09,49.11,110520.0,35.6334,35.6915,35.6262,35.6407,110520.0
2016-11-28 11:30:00,49.12,49.12,49.04,49.06,88641.0,35.6479,35.6479,35.5899,35.6044,88641.0
2016-11-28 11:40:00,49.06,49.09,49.0,49.03,86789.0,35.6044,35.6262,35.5608,35.5826,86789.0
2016-11-28 11:50:00,49.03,49.12,49.03,49.11,49308.0,35.5826,35.6479,35.5826,35.6407,49308.0
2016-11-28 12:00:00,49.11,49.16,49.04,49.13,89878.0,35.6407,35.677,35.5899,35.6552,89878.0
2016-11-28 12:10:00,49.13,49.18,49.11,49.15,61948.0,35.6552,35.6915,35.6407,35.6697,61948.0
2016-11-28 12:20:00,49.16,49.18,49.1,49.14,145468.0,35.677,35.6915,35.6334,35.6625,145468.0
2016-11-28 12:30:00,49.14,49.21,49.12,49.17,112939.0,35.6625,35.7133,35.6479,35.6842,112939.0
2016-11-28 12:40:00,49.18,49.19,49.14,49.19,68909.0,35.6915,35.6987,35.6625,35.6987,68909.0
2016-11-28 12:50:00,49.19,49.21,49.16,49.19,36665.0,35.6987,35.7133,35.677,35.6987,36665.0
2016-11-28 13:00:00,49.18,49.18,49.13,49.16,80396.0,35.6915,35.6915,35.6552,35.677,80396.0
2016-11-28 13:10:00,49.16,49.19,49.13,49.18,54533.0,35.677,35.6987,35.6552,35.6915,54533.0
2016-11-28 13:20:00,49.17,49.2,49.13,49.19,46868.0,35.6842,35.706,35.6552,35.6987,46868.0
2016-11-28 13:30:00,49.19,49.23,49.17,49.21,67694.0,35.6987,35.7278,35.6842,35.7133,67694.0
2016-11-28 13:40:00,49.21,49.22,49.18,49.2,30142.0,35.7133,35.7205,35.6915,35.706,30142.0
2016-11-28 13:50:00,49.2,49.2,49.16,49.16,39107.0,35.706,35.706,35.677,35.677,39107.0
2016-11-28 14:00:00,49.16,49.17,49.15,49.16,47807.0,35.677,35.6842,35.6697,35.677,47807.0
2016-11-28 14:10:00,49.16,49.17,49.11,49.12,101035.0,35.677,35.6842,35.6407,35.6479,101035.0
2016-11-28 14:20:00,49.12,49.12,49.02,49.04,121308.0,35.6479,35.6479,35.5754,35.5899,121308.0
2016-11-28 14:30:00,49.04,49.06,49.03,49.05,69098.0,35.5899,35.6044,35.5826,35.5971,69098.0
2016-11-28 14:40:00,49.05,49.09,49.04,49.05,112162.0,35.5971,35.6262,35.5899,35.5971,112162.0
2016-11-28 14:50:00,49.05,49.06,49.02,49.04,69021.0,35.5971,35.6044,35.5754,35.5899,69021.0
2016-11-28 15:00:00,49.04,49.05,48.96,49.01,153910.0,35.5899,35.5971,35.5318,35.5681,153910.0
2016-11-28 15:10:00,49.01,49.02,48.97,48.99,93783.0,35.5681,35.5754,35.5391,35.5536,93783.0
2016-11-28 15:20:00,48.98,48.99,48.86,48.87,117632.0,35.5463,35.5536,35.4592,35.4665,117632.0
2016-11-28 15:30:00,48.87,48.91,48.86,48.87,203303.0,35.4665,35.4955,35.4592,35.4665,203303.0
2016-11-28 15:40:00,48.87,48.88,48.8,48.8,222084.0,35.4665,35.4738,35.4157,35.4157,222084.0
2016-11-28 15:50:00,48.8,48.91,48.78,48.9,619206.0,35.4157,35.4955,35.4012,35.4883,619206.0
2016-11-29 09:30:00,49.12,49.27,49.02,49.14,300910.0,35.6479,35.7568,35.5754,35.6625,300910.0
2016-11-29 09:40:00,49.13,49.18,49.03,49.04,288734.0,35.6552,35.6915,35.5826,35.5899,288734.0
2016-11-29 09:50:00,49.04,49.11,49.01,49.03,187850.0,35.5899,35.6407,35.5681,35.5826,187850.0
2016-11-29 10:00:00,49.04,49.19,49.03,49.1,228425.0,35.5899,35.6987,35.5826,35.6334,228425.0
2016-11-29 10:10:00,49.1,49.21,49.09,49.2,146313.0,35.6334,35.7133,35.6262,35.706,146313.0
2016-11-29 10:20:00,49.2,49.25,49.17,49.17,104569.0,35.706,35.7423,35.6842,35.6842,104569.0
2016-11-29 10:30:00,49.17,49.25,49.17,49.17,83554.0,35.6842,35.7423,35.6842,35.6842,83554.0
2016-11-29 10:40:00,49.18,49.29,49.16,49.27,179510.0,35.6915,35.7713,35.677,35.7568,179510.0
2016-11-29 10:50:00,49.27,49.28,49.21,49.26,134908.0,35.7568,35.7641,35.7133,35.7495,134908.0
2016-11-29 11:00:00,49.26,49.29,49.23,49.29,56389.0,35.7495,35.7713,35.7278,35.7713,56389.0
2016-11-29 11:10:00,49.29,49.32,49.27,49.3,81181.0,35.7713,35.7931,35.7568,35.7786,81181.0
2016-11-29 11:20:00,49.3,49.35,49.29,49.32,85245.0,35.7786,35.8149,35.7713,35.7931,85245.0
2016-11-29 11:30:00,49.32,49.34,49.29,49.31,78861.0,35.7931,35.8076,35.7713,35.7858,78861.0
2016-11-29 11:40:00,49.32,49.33,49.16,49.16,342197.0,35.7931,35.8003,35.677,35.677,342197.0
2016-11-29 11:50:00,49.16,49.19,49.15,49.16,60424.0,35.677,35.6987,35.6697,35.677,60424.0
2016-11-29 12:00:00,49.16,49.16,49.11,49.11,40753.0,35.677,35.677,35.6407,35.6407,40753.0
2016-11-29 12:10:00,49.12,49.14,49.08,49.11,44981.0,35.6479,35.6625,35.6189,35.6407,44981.0
2016-11-29 12:20:00,49.11,49.13,49.07,49.13,58520.0,35.6407,35.6552,35.6116,35.6552,58520.0
2016-11-29 12:30:00,49.13,49.17,49.12,49.15,73066.0,35.6552,35.6842,35.6479,35.6697,73066.0
2016-11-29 12:40:00,49.14,49.16,49.11,49.14,117537.0,35.6625,35.677,35.6407,35.6625,117537.0
2016-11-29 12:50:00,49.15,49.22,49.11,49.21,44428.0,35.6697,35.7205,35.6407,35.7133,44428.0
2016-11-29 13:00:00,49.22,49.23,49.18,49.23,97517.0,35.7205,35.7278,35.6915,35.7278,97517.0
2016-11-29 13:10:00,49.22,49.22,49.16,49.19,64290.0,35.7205,35.7205,35.677,35.6987,64290.0
2016-11-29 13:20:00,49.19,49.27,49.19,49.23,121247.0,35.6987,35.7568,35.6987,35.7278,121247.0
2016-11-29 13:30:00,49.23,49.27,49.22,49.27,39367.0,35.7278,35.7568,35.7205,35.7568,39367.0
2016-11-29 13:40:00,49.26,49.3,49.26,49.28,62394.0,35.7495,35.7786,35.7495,35.7641,62394.0
2016-11-29 13:50:00,49.29,49.31,49.26,49.28,165057.0,35.7713,35.7858,35.7495,35.7641,165057.0
2016-11-29 14:00:00,49.28,49.3,49.25,49.29,79799.0,35.7641,35.7786,35.7423,35.7713,79799.0
2016-11-29 14:10:00,49.29,49.3,49.24,49.25,77368.0,35.7713,35.7786,35.735,35.7423,77368.0
2016-11-29 14:20:00,49.25,49.28,49.24,49.27,75887.0,35.7423,35.7641,35.735,35.7568,75887.0
2016-11-29 14:30:00,49.27,49.29,49.24,49.27,107512.0,35.7568,35.7713,35.735,35.7568,107512.0
2016-11-29 14:40:00,49.27,49.29,49.26,49.28,89274.0,35.7568,35.7713,35.7495,35.7641,89274.0
2016-11-29 14:50:00,49.28,49.31,49.21,49.22,76078.0,35.7641,35.7858,35.7133,35.7205,76078.0
2016-11-29 15:00:00,49.22,49.23,49.17,49.18,63060.0,35.7205,35.7278,35.6842,35.6915,63060.0
2016-11-29 15:10:00,49.18,49.21,49.15,49.16,41893.0,35.6915,35.7133,35.6697,35.677,41893.0
2016-11-29 15:20:00,49.16,49.2,49.12,49.16,108379.0,35.677,35.706,35.6479,35.677,108379.0
2016-11-29 15:30:00,49.16,49.17,49.09,49.09,95746.0,35.677,35.6842,35.6262,35.6262,95746.0
2016-11-29 15:40:00,49.09,49.12,49.06,49.09,125266.0,35.6262,35.6479,35.6044,35.6262,125266.0
2016-11-29 15:50:00,49.09,49.13,49.09,49.12,338111.0,35.6262,35.6552,35.6262,35.6479,338111.0
2016-11-30 09:30:00,49.57,49.77,49.57,49.72,450375.0,35.9745,36.1197,35.9745,36.0834,450375.0
2016-11-30 09:40:00,49.73,49.75,49.62,49.67,141755.0,36.0906,36.1051,36.0108,36.0471,141755.0
2016-11-30 09:50:00,49.67,49.7,49.57,49.61,128240.0,36.0471,36.0689,35.9745,36.0035,128240.0
2016-11-30 10:00:00,49.62,49.65,49.55,49.62,126924.0,36.0108,36.0326,35.96,36.0108,126924.0
2016-11-30 10:10:00,49.62,49.63,49.53,49.55,126387.0,36.0108,36.0181,35.9455,35.96,126387.0
2016-11-30 10:20:00,49.54,49.64,49.53,49.57,128451.0,35.9527,36.0253,35.9455,35.9745,128451.0
2016-11-30 10:30:00,49.58,49.69,49.55,49.68,185045.0,35.9818,36.0616,35.96,36.0543,185045.0
2016-11-30 10:40:00,49.68,49.69,49.58,49.6,87581.0,36.0543,36.0616,35.9818,35.9963,87581.0
2016-11-30 10:50:00,49.6,49.62,49.52,49.59,82677.0,35.9963,36.0108,35.9382,35.989,82677.0
2016-11-30 11:00:00,49.59,49.64,49.55,49.63,90932.0,35.989,36.0253,35.96,36.0181,90932.0
2016-11-30 11:10:00,49.63,49.64,49.58,49.62,103054.0,36.0181,36.0253,35.9818,36.0108,103054.0
2016-11-30 11:20:00,49.61,49.68,49.59,49.6,107514.0,36.0035,36.0543,35.989,35.9963,107514.0
2016-11-30 11:30:00,49.6,49.66,49.58,49.66,108572.0,35.9963,36.0398,35.9818,36.0398,108572.0
2016-11-30 11:40:00,49.65,49.67,49.58,49.61,89932.0,36.0326,36.0471,35.9818,36.0035,89932.0
2016-11-30 11:50:00,49.62,49.65,49.58,49.58,78974.0,36.0108,36.0326,35.9818,35.9818,78974.0
2016-11-30 12:00:00,49.59,49.61,49.56,49.57,55328.0,35.989,36.0035,35.9673,35.9745,55328.0
2016-11-30 12:10:00,49.57,49.63,49.53,49.61,134862.0,35.9745,36.0181,35.9455,36.0035,134862.0
2016-11-30 12:20:00,49.62,49.65,49.6,49.61,66698.0,36.0108,36.0326,35.9963,36.0035,66698.0
2016-11-30 12:30:00,49.61,49.63,49.58,49.58,54163.0,36.0035,36.0181,35.9818,35.9818,54163.0
2016-11-30 12:40:00,49.58,49.65,49.57,49.6,74640.0,35.9818,36.0326,35.9745,35.9963,74640.0
2016-11-30 12:50:00,49.61,49.63,49.57,49.62,54250.0,36.0035,36.0181,35.9745,36.0108,54250.0
2016-11-30 13:00:00,49.61,49.62,49.58,49.61,49268.0,36.0035,36.0108,35.9818,36.0035,49268.0
2016-11-30 13:10:00,49.61,49.63,49.61,49.61,44561.0,36.0035,36.0181,36.0035,36.0035,44561.0
2016-11-30 13:20:00,49.61,49.65,49.6,49.61,51013.0,36.0035,36.0326,35.9963,36.0035,51013.0
2016-11-30 13:30:00,49.6,49.67,49.59,49.63,54037.0,35.9963,36.0471,35.989,36.0181,54037.0
2016-11-30 13:40:00,49.63,49.66,49.61,49.64,53759.0,36.0181,36.0398,36.0035,36.0253,53759.0
2016-11-30 13:50:00,49.64,49.65,49.58,49.58,95479.0,36.0253,36.0326,35.9818,35.9818,95479.0
2016-11-30 14:00:00,49.58,49.59,49.47,49.47,82232.0,35.9818,35.989,35.9019,35.9019,82232.0
2016-11-30 14:10:00,49.47,49.51,49.43,49.51,93280.0,35.9019,35.931,35.8729,35.931,93280.0
2016-11-30 14:20:00,49.5,49.56,49.49,49.55,81513.0,35.9237,35.9673,35.9165,35.96,81513.0
2016-11-30 14:30:00,49.55,49.55,49.45,49.46,99151.0,35.96,35.96,35.8874,35.8947,99151.0
2016-11-30 14:40:00,49.45,49.53,49.44,49.53,69980.0,35.8874,35.9455,35.8802,35.9455,69980.0
2016-11-30 14:50:00,49.53,49.58,49.52,49.55,97895.0,35.9455,35.9818,35.9382,35.96,97895.0
2016-11-30 15:00:00,49.55,49.62,49.54,49.61,132662.0,35.96,36.0108,35.9527,36.0035,132662.0
2016-11-30 15:10:00,49.61,49.69,49.58,49.65,135040.0,36.0035,36.0616,35.9818,36.0326,135040.0
2016-11-30 15:20:00,49.66,49.74,49.65,49.69,170430.0,36.0398,36.0979,36.0326,36.0616,170430.0
2016-11-30 15:30:00,49.69,49.7,49.63,49.68,214803.0,36.0616,36.0689,36.0181,36.0543,214803.0
2016-11-30 15:40:00,49.68,49.72,49.66,49.72,230519.0,36.0543,36.0834,36.0398,36.0834,230519.0
2016-11-30 15:50:00,49.72,49.72,49.61,49.61,721759.0,36.0834,36.0834,36.0035,36.0035,721759.0
2016-12-01 09:30:00,49.81,50.0,49.63,49.98,631590.0,36.1487,36.2866,36.0181,36.2721,631590.0
2016-12-01 09:40:00,49.98,50.0,49.88,49.95,319014.0,36.2721,36.2866,36.1995,36.2503,319014.0
2016-12-01 09:50:00,49.95,50.09,49.91,50.07,398098.0,36.2503,36.3519,36.2213,36.3374,398098.0
2016-12-01 10:00:00,50.08,50.17,50.02,50.1,224916.0,36.3446,36.41,36.3011,36.3592,224916.0
2016-12-01 10:10:00,50.1,50.23,50.01,50.22,367380.0,36.3592,36.4535,36.2938,36.4462,367380.0
2016-12-01 10:20:00,50.22,50.31,50.14,50.26,172118.0,36.4462,36.5116,36.3882,36.4753,172118.0
2016-12-01 10:30:00,50.26,50.36,50.2,50.34,181437.0,36.4753,36.5478,36.4317,36.5333,181437.0
2016-12-01 10:40:00,50.34,50.4,50.32,50.36,196903.0,36.5333,36.5769,36.5188,36.5478,196903.0
2016-12-01 10:50:00,50.36,50.55,50.34,50.5,612896.0,36.5478,36.6857,36.5333,36.6494,612896.0
2016-12-01 11:00:00,50.5,50.58,50.47,50.55,381497.0,36.6494,36.7075,36.6277,36.6857,381497.0
2016-12-01 11:10:00,50.55,50.55,50.37,50.39,399213.0,36.6857,36.6857,36.5551,36.5696,399213.0
2016-12-01 11:20:00,50.38,50.45,50.37,50.41,189427.0,36.5624,36.6132,36.5551,36.5841,189427.0
2016-12-01 11:30:00,50.41,50.51,50.4,50.5,326718.0,36.5841,36.6567,36.5769,36.6494,326718.0
2016-12-01 11:40:00,50.51,50.61,50.49,50.6,585737.0,36.6567,36.7293,36.6422,36.722,585737.0
2016-12-01 11:50:00,50.6,50.61,50.56,50.6,460859.0,36.722,36.7293,36.693,36.722,460859.0
2016-12-01 12:00:00,50.61,50.62,50.49,50.51,286811.0,36.7293,36.7365,36.6422,36.6567,286811.0
2016-12-01 12:10:00,50.51,50.51,50.41,50.5,125988.0,36.6567,36.6567,36.5841,36.6494,125988.0
2016-12-01 12:20:00,50.49,50.51,50.43,50.45,159089.0,36.6422,36.6567,36.5986,36.6132,159089.0
2016-12-01 12:30:00,50.45,50.56,50.43,50.55,155503.0,36.6132,36.693,36.5986,36.6857,155503.0
2016-12-01 12:40:00,50.55,50.55,50.38,50.39,200257.0,36.6857,36.6857,36.5624,36.5696,200257.0
2016-12-01 12:50:00,50.39,50.41,50.26,50.26,163866.0,36.5696,36.5841,36.4753,36.4753,163866.0
2016-12-01 13:00:00,50.27,50.29,50.19,50.24,238990.0,36.4825,36.497,36.4245,36.4608,238990.0
2016-12-01 13:10:00,50.24,50.29,50.23,50.27,85119.0,36.4608,36.497,36.4535,36.4825,85119.0
2016-12-01 13:20:00,50.27,50.33,50.21,50.3,113671.0,36.4825,36.5261,36.439,36.5043,113671.0
2016-12-01 13:30:00,50.3,50.36,50.28,50.31,120063.0,36.5043,36.5478,36.4898,36.5116,120063.0
2016-12-01 13:40:00,50.31,50.35,50.29,50.3,134094.0,36.5116,36.5406,36.497,36.5043,134094.0
2016-12-01 13:50:00,50.31,50.31,50.22,50.25,130426.0,36.5116,36.5116,36.4462,36.468,130426.0
2016-12-01 14:00:00,50.25,50.36,50.24,50.31,91851.0,36.468,36.5478,36.4608,36.5116,91851.0
2016-12-01 14:10:00,50.31,50.42,50.3,50.38,104271.0,36.5116,36.5914,36.5043,36.5624,104271.0
2016-12-01 14:20:00,50.39,50.41,50.26,50.27,100271.0,36.5696,36.5841,36.4753,36.4825,100271.0
2016-12-01 14:30:00,50.26,50.37,50.26,50.32,72936.0,36.4753,36.5551,36.4753,36.5188,72936.0
2016-12-01 14:40:00,50.31,50.34,50.26,50.28,79795.0,36.5116,36.5333,36.4753,36.4898,79795.0
2016-12-01 14:50:00,50.29,50.37,50.28,50.34,90291.0,36.497,36.5551,36.4898,36.5333,90291.0
2016-12-01 15:00:00,50.33,50.36,50.29,50.31,122422.0,36.5261,36.5478,36.497,36.5116,122422.0
2016-12-01 15:10:00,50.31,50.39,50.3,50.34,196980.0,36.5116,36.5696,36.5043,36.5333,196980.0
2016-12-01 15:20:00,50.34,50.35,50.25,50.26,267841.0,36.5333,36.5406,36.468,36.4753,267841.0
2016-12-01 15:30:00,50.26,50.29,50.23,50.25,260546.0,36.4753,36.497,36.4535,36.468,260546.0
2016-12-01 15:40:00,50.26,50.3,50.24,50.26,222427.0,36.4753,36.5043,36.4608,36.4753,222427.0
2016-12-01 15:50:00,50.26,50.43,50.25,50.4,484742.0,36.4753,36.5986,36.468,36.5769,484742.0
2016-12-02 09:30:00,50.35,50.42,49.9,50.01,530551.0,36.5406,36.5914,36.214,36.2938,530551.0
2016-12-02 09:40:00,50.01,50.23,49.95,50.23,252293.0,36.2938,36.4535,36.2503,36.4535,252293.0
2016-12-02 09:50:00,50.23,50.27,50.16,50.26,245059.0,36.4535,36.4825,36.4027,36.4753,245059.0
2016-12-02 10:00:00,50.26,50.28,50.09,50.11,249012.0,36.4753,36.4898,36.3519,36.3664,249012.0
2016-12-02 10:10:00,50.1,50.12,50.03,50.07,110929.0,36.3592,36.3737,36.3084,36.3374,110929.0
2016-12-02 10:20:00,50.07,50.1,50.0,50.1,104497.0,36.3374,36.3592,36.2866,36.3592,104497.0
2016-12-02 10:30:00,50.11,50.18,50.1,50.15,116509.0,36.3664,36.4172,36.3592,36.3954,116509.0
2016-12-02 10:40:00,50.14,50.21,50.11,50.14,96052.0,36.3882,36.439,36.3664,36.3882,96052.0
2016-12-02 10:50:00,50.14,50.19,50.13,50.16,83594.0,36.3882,36.4245,36.3809,36.4027,83594.0
2016-12-02 11:00:00,50.17,50.2,50.14,50.16,59514.0,36.41,36.4317,36.3882,36.4027,59514.0
2016-12-02 11:10:00,50.16,50.18,50.1,50.11,75821.0,36.4027,36.4172,36.3592,36.3664,75821.0
2016-12-02 11:20:00,50.1,50.12,50.08,50.09,58521.0,36.3592,36.3737,36.3446,36.3519,58521.0
2016-12-02 11:30:00,50.09,50.11,50.06,50.07,81696.0,36.3519,36.3664,36.3301,36.3374,81696.0
2016-12-02 11:40:00,50.06,50.08,50.05,50.07,44115.0,36.3301,36.3446,36.3229,36.3374,44115.0
2016-12-02 11:50:00,50.06,50.1,50.05,50.06,62218.0,36.3301,36.3592,36.3229,36.3301,62218.0
2016-12-02 12:00:00,50.06,50.06,49.91,49.93,98973.0,36.3301,36.3301,36.2213,36.2358,98973.0
2016-12-02 12:10:00,49.92,49.96,49.89,49.95,46605.0,36.2285,36.2576,36.2067,36.2503,46605.0
2016-12-02 12:20:00,49.95,49.99,49.95,49.97,38449.0,36.2503,36.2793,36.2503,36.2648,38449.0
2016-12-02 12:30:00,49.96,49.97,49.87,49.87,56059.0,36.2576,36.2648,36.1922,36.1922,56059.0
2016-12-02 12:40:00,49.87,49.96,49.86,49.95,72706.0,36.1922,36.2576,36.185,36.2503,72706.0
2016-12-02 12:50:00,49.95,50.08,49.95,50.06,59133.0,36.2503,36.3446,36.2503,36.3301,59133.0
2016-12-02 13:00:00,50.05,50.05,49.91,49.94,64082.0,36.3229,36.3229,36.2213,36.243,64082.0
2016-12-02 13:10:00,49.94,49.96,49.89,49.93,66105.0,36.243,36.2576,36.2067,36.2358,66105.0
2016-12-02 13:20:00,49.92,49.93,49.86,49.86,90917.0,36.2285,36.2358,36.185,36.185,90917.0
2016-12-02 13:30:00,49.86,49.91,49.84,49.84,98115.0,36.185,36.2213,36.1705,36.1705,98115.0
2016-12-02 13:40:00,49.84,49.91,49.84,49.9,53020.0,36.1705,36.2213,36.1705,36.214,53020.0
2016-12-02 13:50:00,49.9,49.92,49.87,49.9,82112.0,36.214,36.2285,36.1922,36.214,82112.0
2016-12-02 14:00:00,49.9,49.92,49.86,49.89,56826.0,36.214,36.2285,36.185,36.2067,56826.0
2016-12-02 14:10:00,49.9,49.93,49.87,49.93,109976.0,36.214,36.2358,36.1922,36.2358,109976.0
2016-12-02 14:20:00,49.94,50.01,49.93,49.98,80769.0,36.243,36.2938,36.2358,36.2721,80769.0
2016-12-02 14:30:00,49.98,50.02,49.98,50.01,62399.0,36.2721,36.3011,36.2721,36.2938,62399.0
2016-12-02 14:40:00,50.01,50.05,49.99,50.05,65108.0,36.2938,36.3229,36.2793,36.3229,65108.0
2016-12-02 14:50:00,50.05,50.05,49.96,49.97,91743.0,36.3229,36.3229,36.2576,36.2648,91743.0
2016-12-02 15:00:00,49.97,49.98,49.94,49.96,89456.0,36.2648,36.2721,36.243,36.2576,89456.0
2016-12-02 15:10:00,49.96,49.98,49.92,49.93,95721.0,36.2576,36.2721,36.2285,36.2358,95721.0
2016-12-02 15:20:00,49.94,50.02,49.92,50.02,113910.0,36.243,36.3011,36.2285,36.3011,113910.0
2016-12-02 15:30:00,50.01,50.05,50.0,50.03,195302.0,36.2938,36.3229,36.2866,36.3084,195302.0
2016-12-02 15:40:00,50.03,50.07,50.02,50.05,293812.0,36.3084,36.3374,36.3011,36.3229,293812.0
2016-12-02 15:50:00,50.05,50.05,49.96,50.01,492597.0,36.3229,36.3229,36.2576,36.2938,492597.0
2016-12-05 09:30:00,50.41,50.56,50.34,50.51,247678.0,36.5841,36.693,36.5333,36.6567,247678.0
2016-12-05 09:40:00,50.5,50.61,50.49,50.54,242736.0,36.6494,36.7293,36.6422,36.6785,242736.0
2016-12-05 09:50:00,50.53,50.59,50.5,50.57,143794.0,36.6712,36.7148,36.6494,36.7002,143794.0
2016-12-05 10:00:00,50.57,50.63,50.48,50.48,445776.0,36.7002,36.7438,36.6349,36.6349,445776.0
2016-12-05 10:10:00,50.48,50.54,50.44,50.46,92528.0,36.6349,36.6785,36.6059,36.6204,92528.0
2016-12-05 10:20:00,50.46,50.57,50.44,50.54,168242.0,36.6204,36.7002,36.6059,36.6785,168242.0
2016-12-05 10:30:00,50.54,50.58,50.51,50.55,209919.0,36.6785,36.7075,36.6567,36.6857,209919.0
2016-12-05 10:40:00,50.54,50.57,50.52,50.54,155669.0,36.6785,36.7002,36.664,36.6785,155669.0
2016-12-05 10:50:00,50.54,50.61,50.52,50.55,95933.0,36.6785,36.7293,36.664,36.6857,95933.0
2016-12-05 11:00:00,50.55,50.58,50.53,50.54,96051.0,36.6857,36.7075,36.6712,36.6785,96051.0
2016-12-05 11:10:00,50.54,50.57,50.51,50.55,73027.0,36.6785,36.7002,36.6567,36.6857,73027.0
2016-12-05 11:20:00,50.55,50.56,50.48,50.52,200422.0,36.6857,36.693,36.6349,36.664,200422.0
2016-12-05 11:30:00,50.52,50.54,50.47,50.5,178089.0,36.664,36.6785,36.6277,36.6494,178089.0
2016-12-05 11:40:00,50.5,50.59,50.49,50.57,80197.0,36.6494,36.7148,36.6422,36.7002,80197.0
2016-12-05 11:50:00,50.57,50.58,50.47,50.52,127330.0,36.7002,36.7075,36.6277,36.664,127330.0
2016-12-05 12:00:00,50.52,50.54,50.46,50.49,85761.0,36.664,36.6785,36.6204,36.6422,85761.0
2016-12-05 12:10:00,50.5,50.53,50.49,50.51,106550.0,36.6494,36.6712,36.6422,36.6567,106550.0
2016-12-05 12:20:00,50.51,50.52,50.49,50.5,106133.0,36.6567,36.664,36.6422,36.6494,106133.0
2016-12-05 12:30:00,50.49,50.5,50.3,50.34,161497.0,36.6422,36.6494,36.5043,36.5333,161497.0
2016-12-05 12:40:00,50.35,50.43,50.34,50.38,82892.0,36.5406,36.5986,36.5333,36.5624,82892.0
2016-12-05 12:50:00,50.38,50.4,50.34,50.37,68102.0,36.5624,36.5769,36.5333,36.5551,68102.0
2016-12-05 13:00:00,50.37,50.42,50.36,50.41,73053.0,36.5551,36.5914,36.5478,36.5841,73053.0
2016-12-05 13:10:00,50.41,50.43,50.37,50.41,66633.0,36.5841,36.5986,36.5551,36.5841,66633.0
2016-12-05 13:20:00,50.41,50.42,50.39,50.4,144501.0,36.5841,36.5914,36.5696,36.5769,144501.0
2016-12-05 13:30:00,50.4,50.41,50.34,50.37,93766.0,36.5769,36.5841,36.5333,36.5551,93766.0
2016-12-05 13:40:00,50.37,50.38,50.34,50.35,65353.0,36.5551,36.5624,36.5333,36.5406,65353.0
2016-12-05 13:50:00,50.36,50.39,50.34,50.35,69979.0,36.5478,36.5696,36.5333,36.5406,69979.0
2016-12-05 14:00:00,50.34,50.35,50.29,50.3,65113.0,36.5333,36.5406,36.497,36.5043,65113.0
2016-12-05 14:10:00,50.3,50.31,50.24,50.26,126589.0,36.5043,36.5116,36.4608,36.4753,126589.0
2016-12-05 14:20:00,50.26,50.27,50.19,50.23,97919.0,36.4753,36.4825,36.4245,36.4535,97919.0
2016-12-05 14:30:00,50.22,50.25,50.19,50.21,86655.0,36.4462,36.468,36.4245,36.439,86655.0
2016-12-05 14:40:00,50.2,50.23,50.2,50.22,75230.0,36.4317,36.4535,36.4317,36.4462,75230.0
2016-12-05 14:50:00,50.22,50.25,50.19,50.23,148325.0,36.4462,36.468,36.4245,36.4535,148325.0
2016-12-05 15:00:00,50.22,50.3,50.22,50.3,65195.0,36.4462,36.5043,36.4462,36.5043,65195.0
2016-12-05 15:10:00,50.3,50.37,50.29,50.37,82827.0,36.5043,36.5551,36.497,36.5551,82827.0
2016-12-05 15:20:00,50.37,50.38,50.33,50.37,93977.0,36.5551,36.5624,36.5261,36.5551,93977.0
2016-12-05 15:30:00,50.37,50.37,50.28,50.28,131114.0,36.5551,36.5551,36.4898,36.4898,131114.0
2016-12-05 15:40:00,50.29,50.32,50.27,50.28,140889.0,36.497,36.5188,36.4825,36.4898,140889.0
2016-12-05 15:50:00,50.28,50.36,50.27,50.36,492754.0,36.4898,36.5478,36.4825,36.5478,492754.0
2016-12-06 09:30:00,50.53,50.6,50.3,50.34,263930.0,36.6712,36.722,36.5043,36.5333,263930.0
2016-12-06 09:40:00,50.34,50.43,50.23,50.43,216848.0,36.5333,36.5986,36.4535,36.5986,216848.0
2016-12-06 09:50:00,50.42,50.45,50.32,50.34,202303.0,36.5914,36.6132,36.5188,36.5333,202303.0
2016-12-06 10:00:00,50.34,50.39,50.33,50.35,92207.0,36.5333,36.5696,36.5261,36.5406,92207.0
2016-12-06 10:10:00,50.34,50.35,50.28,50.33,85139.0,36.5333,36.5406,36.4898,36.5261,85139.0
2016-12-06 10:20:00,50.33,50.35,50.26,50.27,100507.0,36.5261,36.5406,36.4753,36.4825,100507.0
2016-12-06 10:30:00,50.27,50.38,50.25,50.36,229716.0,36.4825,36.5624,36.468,36.5478,229716.0
2016-12-06 10:40:00,50.36,50.45,50.36,50.39,94952.0,36.5478,36.6132,36.5478,36.5696,94952.0
2016-12-06 10:50:00,50.39,50.42,50.35,50.36,177755.0,36.5696,36.5914,36.5406,36.5478,177755.0
2016-12-06 11:00:00,50.36,50.4,50.31,50.37,76572.0,36.5478,36.5769,36.5116,36.5551,76572.0
2016-12-06 11:10:00,50.37,50.45,50.35,50.45,62965.0,36.5551,36.6132,36.5406,36.6132,62965.0
2016-12-06 11:20:00,50.45,50.59,50.44,50.53,218085.0,36.6132,36.7148,36.6059,36.6712,218085.0
2016-12-06 11:30:00,50.53,50.54,50.48,50.5,80287.0,36.6712,36.6785,36.6349,36.6494,80287.0
2016-12-06 11:40:00,50.5,50.52,50.48,50.51,62583.0,36.6494,36.664,36.6349,36.6567,62583.0
2016-12-06 11:50:00,50.51,50.54,50.5,50.51,97443.0,36.6567,36.6785,36.6494,36.6567,97443.0
2016-12-06 12:00:00,50.5,50.53,50.49,50.51,432551.0,36.6494,36.6712,36.6422,36.6567,432551.0
2016-12-06 12:10:00,50.51,50.53,50.46,50.51,114382.0,36.6567,36.6712,36.6204,36.6567,114382.0
2016-12-06 12:20:00,50.52,50.54,50.47,50.51,388676.0,36.664,36.6785,36.6277,36.6567,388676.0
2016-12-06 12:30:00,50.52,50.55,50.51,50.53,151553.0,36.664,36.6857,36.6567,36.6712,151553.0
2016-12-06 12:40:00,50.53,50.55,50.53,50.54,123207.0,36.6712,36.6857,36.6712,36.6785,123207.0
2016-12-06 12:50:00,50.54,50.57,50.53,50.57,78419.0,36.6785,36.7002,36.6712,36.7002,78419.0
2016-12-06 13:00:00,50.57,50.59,50.55,50.59,91829.0,36.7002,36.7148,36.6857,36.7148,91829.0
2016-12-06 13:10:00,50.59,50.59,50.53,50.56,125106.0,36.7148,36.7148,36.6712,36.693,125106.0
2016-12-06 13:20:00,50.55,50.56,50.53,50.55,57140.0,36.6857,36.693,36.6712,36.6857,57140.0
2016-12-06 13:30:00,50.55,50.55,50.49,50.51,77747.0,36.6857,36.6857,36.6422,36.6567,77747.0
2016-12-06 13:40:00,50.5,50.56,50.5,50.53,76252.0,36.6494,36.693,36.6494,36.6712,76252.0
2016-12-06 13:50:00,50.53,50.58,50.52,50.56,152500.0,36.6712,36.7075,36.664,36.693,152500.0
2016-12-06 14:00:00,50.56,50.58,50.54,50.55,100974.0,36.693,36.7075,36.6785,36.6857,100974.0
2016-12-06 14:10:00,50.55,50.59,50.55,50.56,110875.0,36.6857,36.7148,36.6857,36.693,110875.0
2016-12-06 14:20:00,50.57,50.6,50.55,50.57,81530.0,36.7002,36.722,36.6857,36.7002,81530.0
2016-12-06 14:30:00,50.58,50.63,50.57,50.61,83160.0,36.7075,36.7438,36.7002,36.7293,83160.0
2016-12-06 14:40:00,50.61,50.61,50.58,50.59,184717.0,36.7293,36.7293,36.7075,36.7148,184717.0
2016-12-06 14:50:00,50.59,50.68,50.57,50.65,210364.0,36.7148,36.7801,36.7002,36.7583,210364.0
2016-12-06 15:00:00,50.65,50.67,50.6,50.65,279476.0,36.7583,36.7728,36.722,36.7583,279476.0
2016-12-06 15:10:00,50.65,50.75,50.6,50.71,470444.0,36.7583,36.8309,36.722,36.8018,470444.0
2016-12-06 15:20:00,50.71,50.73,50.66,50.69,259236.0,36.8018,36.8164,36.7656,36.7873,259236.0
2016-12-06 15:30:00,50.69,50.71,50.66,50.68,224519.0,36.7873,36.8018,36.7656,36.7801,224519.0
2016-12-06 15:40:00,50.69,50.71,50.67,50.69,475510.0,36.7873,36.8018,36.7728,36.7873,475510.0
2016-12-06 15:50:00,50.69,50.77,50.68,50.73,1430821.0,36.7873,36.8454,36.7801,36.8164,1430821.0
2016-12-07 09:30:00,50.74,50.75,50.49,50.56,336387.0,36.8236,36.8309,36.6422,36.693,336387.0
2016-12-07 09:40:00,50.56,50.73,50.55,50.72,320652.0,36.693,36.8164,36.6857,36.8091,320652.0
2016-12-07 09:50:00,50.72,50.8,50.72,50.75,207597.0,36.8091,36.8672,36.8091,36.8309,207597.0
2016-12-07 10:00:00,50.75,50.81,50.73,50.81,173226.0,36.8309,36.8744,36.8164,36.8744,173226.0
2016-12-07 10:10:00,50.81,50.85,50.76,50.78,212267.0,36.8744,36.9035,36.8381,36.8527,212267.0
2016-12-07 10:20:00,50.79,50.88,50.74,50.88,185759.0,36.8599,36.9252,36.8236,36.9252,185759.0
2016-12-07 10:30:00,50.88,50.89,50.82,50.82,120929.0,36.9252,36.9325,36.8817,36.8817,120929.0
2016-12-07 10:40:00,50.82,50.96,50.82,50.94,198513.0,36.8817,36.9833,36.8817,36.9688,198513.0
2016-12-07 10:50:00,50.94,51.0,50.9,50.98,83833.0,36.9688,37.0123,36.9397,36.9978,83833.0
2016-12-07 11:00:00,50.99,51.0,50.92,50.93,423619.0,37.0051,37.0123,36.9543,36.9615,423619.0
2016-12-07 11:10:00,50.92,50.94,50.88,50.91,76490.0,36.9543,36.9688,36.9252,36.947,76490.0
2016-12-07 11:20:00,50.9,50.92,50.84,50.89,264048.0,36.9397,36.9543,36.8962,36.9325,264048.0
2016-12-07 11:30:00,50.89,50.93,50.88,50.89,164331.0,36.9325,36.9615,36.9252,36.9325,164331.0
2016-12-07 11:40:00,50.89,50.9,50.84,50.85,64694.0,36.9325,36.9397,36.8962,36.9035,64694.0
2016-12-07 11:50:00,50.86,50.87,50.84,50.85,81135.0,36.9107,36.918,36.8962,36.9035,81135.0
2016-12-07 12:00:00,50.85,50.89,50.83,50.89,87628.0,36.9035,36.9325,36.8889,36.9325,87628.0
2016-12-07 12:10:00,50.89,50.91,50.85,50.87,70698.0,36.9325,36.947,36.9035,36.918,70698.0
2016-12-07 12:20:00,50.87,50.92,50.85,50.9,144714.0,36.918,36.9543,36.9035,36.9397,144714.0
2016-12-07 12:30:00,50.89,50.92,50.88,50.9,65783.0,36.9325,36.9543,36.9252,36.9397,65783.0
2016-12-07 12:40:00,50.89,50.92,50.88,50.89,80325.0,36.9325,36.9543,36.9252,36.9325,80325.0
2016-12-07 12:50:00,50.88,50.94,50.87,50.9,103338.0,36.9252,36.9688,36.918,36.9397,103338.0
2016-12-07 13:00:00,50.9,50.95,50.87,50.94,176249.0,36.9397,36.976,36.918,36.9688,176249.0
2016-12-07 13:10:00,50.94,50.96,50.91,50.93,63161.0,36.9688,36.9833,36.947,36.9615,63161.0
2016-12-07 13:20:00,50.94,51.04,50.93,51.02,143616.0,36.9688,37.0413,36.9615,37.0268,143616.0
2016-12-07 13:30:00,51.02,51.11,51.0,51.07,128935.0,37.0268,37.0921,37.0123,37.0631,128935.0
2016-12-07 13:40:00,51.07,51.08,51.02,51.06,90571.0,37.0631,37.0704,37.0268,37.0559,90571.0
2016-12-07 13:50:00,51.07,51.1,51.0,51.04,477531.0,37.0631,37.0849,37.0123,37.0413,477531.0
2016-12-07 14:00:00,51.05,51.11,51.03,51.1,129586.0,37.0486,37.0921,37.0341,37.0849,129586.0
2016-12-07 14:10:00,51.1,51.11,51.07,51.11,204473.0,37.0849,37.0921,37.0631,37.0921,204473.0
2016-12-07 14:20:00,51.1,51.13,51.04,51.07,99377.0,37.0849,37.1067,37.0413,37.0631,99377.0
2016-12-07 14:30:00,51.07,51.14,51.06,51.14,85949.0,37.0631,37.1139,37.0559,37.1139,85949.0
2016-12-07 14:40:00,51.14,51.14,51.04,51.1,185061.0,37.1139,37.1139,37.0413,37.0849,185061.0
2016-12-07 14:50:00,51.09,51.2,51.09,51.19,123320.0,37.0776,37.1575,37.0776,37.1502,123320.0
2016-12-07 15:00:00,51.19,51.28,51.16,51.25,163889.0,37.1502,37.2155,37.1284,37.1937,163889.0
2016-12-07 15:10:00,51.24,51.26,51.2,51.25,130844.0,37.1865,37.201,37.1575,37.1937,130844.0
2016-12-07 15:20:00,51.25,51.27,51.19,51.25,180267.0,37.1937,37.2083,37.1502,37.1937,180267.0
2016-12-07 15:30:00,51.24,51.4,51.22,51.38,252316.0,37.1865,37.3026,37.172,37.2881,252316.0
2016-12-07 15:40:00,51.37,51.38,51.24,51.24,309167.0,37.2808,37.2881,37.1865,37.1865,309167.0
2016-12-07 15:50:00,51.25,51.36,51.21,51.35,1123675.0,37.1937,37.2736,37.1647,37.2663,1123675.0
2016-12-08 09:30:00,51.56,52.19,51.56,52.02,492149.0,37.4187,37.8759,37.4187,37.7526,492149.0
2016-12-08 09:40:00,52.03,52.15,51.84,51.91,258206.0,37.7598,37.8469,37.6219,37.6727,258206.0
2016-12-08 09:50:00,51.91,52.02,51.83,51.91,233974.0,37.6727,37.7526,37.6147,37.6727,233974.0
2016-12-08 10:00:00,51.91,51.91,51.78,51.81,421431.0,37.6727,37.6727,37.5784,37.6002,421431.0
2016-12-08 10:10:00,51.81,51.83,51.63,51.72,426675.0,37.6002,37.6147,37.4695,37.5348,426675.0
2016-12-08 10:20:00,51.71,51.84,51.67,51.82,220408.0,37.5276,37.6219,37.4986,37.6074,220408.0
2016-12-08 10:30:00,51.82,51.89,51.78,51.89,160875.0,37.6074,37.6582,37.5784,37.6582,160875.0
2016-12-08 10:40:00,51.88,51.89,51.77,51.81,168498.0,37.651,37.6582,37.5711,37.6002,168498.0
2016-12-08 10:50:00,51.8,51.82,51.72,51.75,209730.0,37.5929,37.6074,37.5348,37.5566,209730.0
2016-12-08 11:00:00,51.76,51.9,51.75,51.82,194603.0,37.5639,37.6655,37.5566,37.6074,194603.0
2016-12-08 11:10:00,51.81,51.84,51.72,51.79,120459.0,37.6002,37.6219,37.5348,37.5856,120459.0
2016-12-08 11:20:00,51.78,51.87,51.78,51.81,105757.0,37.5784,37.6437,37.5784,37.6002,105757.0
2016-12-08 11:30:00,51.81,51.83,51.75,51.83,101327.0,37.6002,37.6147,37.5566,37.6147,101327.0
2016-12-08 11:40:00,51.82,51.87,51.8,51.86,96577.0,37.6074,37.6437,37.5929,37.6364,96577.0
2016-12-08 11:50:00,51.85,51.89,51.83,51.89,124720.0,37.6292,37.6582,37.6147,37.6582,124720.0
2016-12-08 12:00:00,51.89,51.97,51.89,51.95,105797.0,37.6582,37.7163,37.6582,37.7018,105797.0
2016-12-08 12:10:00,51.95,51.98,51.91,51.95,80642.0,37.7018,37.7235,37.6727,37.7018,80642.0
2016-12-08 12:20:00,51.95,52.12,51.94,52.09,175803.0,37.7018,37.8251,37.6945,37.8034,175803.0
2016-12-08 12:30:00,52.08,52.19,52.08,52.16,215567.0,37.7961,37.8759,37.7961,37.8542,215567.0
2016-12-08 12:40:00,52.16,52.18,52.11,52.16,108897.0,37.8542,37.8687,37.8179,37.8542,108897.0
2016-12-08 12:50:00,52.16,52.17,52.1,52.14,105374.0,37.8542,37.8614,37.8106,37.8396,105374.0
2016-12-08 13:00:00,52.15,52.16,52.1,52.14,75630.0,37.8469,37.8542,37.8106,37.8396,75630.0
2016-12-08 13:10:00,52.14,52.2,52.12,52.18,111853.0,37.8396,37.8832,37.8251,37.8687,111853.0
2016-12-08 13:20:00,52.18,52.19,52.13,52.17,96379.0,37.8687,37.8759,37.8324,37.8614,96379.0
2016-12-08 13:30:00,52.17,52.23,52.15,52.22,84871.0,37.8614,37.905,37.8469,37.8977,84871.0
2016-12-08 13:40:00,52.22,52.22,52.15,52.2,123639.0,37.8977,37.8977,37.8469,37.8832,123639.0
2016-12-08 13:50:00,52.2,52.28,52.18,52.27,187462.0,37.8832,37.9412,37.8687,37.934,187462.0
2016-12-08 14:00:00,52.26,52.29,52.15,52.15,100223.0,37.9267,37.9485,37.8469,37.8469,100223.0
2016-12-08 14:10:00,52.15,52.18,52.12,52.13,90751.0,37.8469,37.8687,37.8251,37.8324,90751.0
2016-12-08 14:20:00,52.14,52.16,52.07,52.13,90617.0,37.8396,37.8542,37.7888,37.8324,90617.0
2016-12-08 14:30:00,52.14,52.15,52.03,52.04,171569.0,37.8396,37.8469,37.7598,37.7671,171569.0
2016-12-08 14:40:00,52.02,52.04,51.9,51.93,528756.0,37.7526,37.7671,37.6655,37.6872,528756.0
2016-12-08 14:50:00,51.93,51.93,51.83,51.87,526093.0,37.6872,37.6872,37.6147,37.6437,526093.0
2016-12-08 15:00:00,51.87,51.9,51.79,51.82,266211.0,37.6437,37.6655,37.5856,37.6074,266211.0
2016-12-08 15:10:00,51.81,51.88,51.79,51.87,220673.0,37.6002,37.651,37.5856,37.6437,220673.0
2016-12-08 15:20:00,51.86,51.97,51.84,51.91,841179.0,37.6364,37.7163,37.6219,37.6727,841179.0
2016-12-08 15:30:00,51.92,51.99,51.9,51.97,217031.0,37.68,37.7308,37.6655,37.7163,217031.0
2016-12-08 15:40:00,51.96,52.01,51.9,51.94,469871.0,37.709,37.7453,37.6655,37.6945,469871.0
2016-12-08 15:50:00,51.93,51.98,51.87,51.91,825684.0,37.6872,37.7235,37.6437,37.6727,825684.0
2016-12-09 09:30:00,51.9,51.95,51.59,51.65,260599.0,37.6655,37.7018,37.4405,37.484,260599.0
2016-12-09 09:40:00,51.65,51.71,51.61,51.7,129823.0,37.484,37.5276,37.455,37.5203,129823.0
2016-12-09 09:50:00,51.71,51.81,51.67,51.7,113497.0,37.5276,37.6002,37.4986,37.5203,113497.0
2016-12-09 10:00:00,51.7,51.81,51.64,51.77,255137.0,37.5203,37.6002,37.4768,37.5711,255137.0
2016-12-09 10:10:00,51.78,51.83,51.7,51.74,128237.0,37.5784,37.6147,37.5203,37.5494,128237.0
2016-12-09 10:20:00,51.74,51.86,51.73,51.83,77218.0,37.5494,37.6364,37.5421,37.6147,77218.0
2016-12-09 10:30:00,51.83,51.91,51.8,51.85,155349.0,37.6147,37.6727,37.5929,37.6292,155349.0
2016-12-09 10:40:00,51.84,51.9,51.81,51.89,114061.0,37.6219,37.6655,37.6002,37.6582,114061.0
2016-12-09 10:50:00,51.89,51.91,51.79,51.81,127028.0,37.6582,37.6727,37.5856,37.6002,127028.0
2016-12-09 11:00:00,51.81,51.83,51.78,51.81,117660.0,37.6002,37.6147,37.5784,37.6002,117660.0
2016-12-09 11:10:00,51.82,51.9,51.81,51.87,257603.0,37.6074,37.6655,37.6002,37.6437,257603.0
2016-12-09 11:20:00,51.87,51.9,51.76,51.77,256933.0,37.6437,37.6655,37.5639,37.5711,256933.0
2016-12-09 11:30:00,51.78,51.87,51.75,51.86,105141.0,37.5784,37.6437,37.5566,37.6364,105141.0
2016-12-09 11:40:00,51.87,51.89,51.78,51.83,131836.0,37.6437,37.6582,37.5784,37.6147,131836.0
2016-12-09 11:50:00,51.83,51.85,51.78,51.79,99295.0,37.6147,37.6292,37.5784,37.5856,99295.0
2016-12-09 12:00:00,51.79,51.84,51.78,51.82,77904.0,37.5856,37.6219,37.5784,37.6074,77904.0
2016-12-09 12:10:00,51.82,51.83,51.78,51.82,251342.0,37.6074,37.6147,37.5784,37.6074,251342.0
2016-12-09 12:20:00,51.8,51.89,51.8,51.89,201367.0,37.5929,37.6582,37.5929,37.6582,201367.0
2016-12-09 12:30:00,51.89,51.91,51.86,51.87,231758.0,37.6582,37.6727,37.6364,37.6437,231758.0
2016-12-09 12:40:00,51.87,51.94,51.86,51.94,491543.0,37.6437,37.6945,37.6364,37.6945,491543.0
2016-12-09 12:50:00,51.94,51.98,51.91,51.92,115992.0,37.6945,37.7235,37.6727,37.68,115992.0
2016-12-09 13:00:00,51.92,51.93,51.87,51.92,88566.0,37.68,37.6872,37.6437,37.68,88566.0
2016-12-09 13:10:00,51.91,51.93,51.88,51.9,61810.0,37.6727,37.6872,37.651,37.6655,61810.0
2016-12-09 13:20:00,51.9,51.94,51.89,51.91,74798.0,37.6655,37.6945,37.6582,37.6727,74798.0
2016-12-09 13:30:00,51.91,51.96,51.9,51.95,61963.0,37.6727,37.709,37.6655,37.7018,61963.0
2016-12-09 13:40:00,51.94,51.95,51.92,51.95,181737.0,37.6945,37.7018,37.68,37.7018,181737.0
2016-12-09 13:50:00,51.95,52.04,51.94,52.01,57394.0,37.7018,37.7671,37.6945,37.7453,57394.0
2016-12-09 14:00:00,52.01,52.04,51.98,52.01,265439.0,37.7453,37.7671,37.7235,37.7453,265439.0
2016-12-09 14:10:00,52.01,52.08,52.01,52.04,111335.0,37.7453,37.7961,37.7453,37.7671,111335.0
2016-12-09 14:20:00,52.04,52.06,51.99,52.0,353003.0,37.7671,37.7816,37.7308,37.738,353003.0
2016-12-09 14:30:00,52.0,52.02,51.98,52.01,252046.0,37.738,37.7526,37.7235,37.7453,252046.0
2016-12-09 14:40:00,52.01,52.03,51.97,52.01,218018.0,37.7453,37.7598,37.7163,37.7453,218018.0
2016-12-09 14:50:00,52.01,52.04,52.0,52.03,169987.0,37.7453,37.7671,37.738,37.7598,169987.0
2016-12-09 15:00:00,52.03,52.06,52.02,52.05,316969.0,37.7598,37.7816,37.7526,37.7743,316969.0
2016-12-09 15:10:00,52.05,52.08,52.03,52.07,354754.0,37.7743,37.7961,37.7598,37.7888,354754.0
2016-12-09 15:20:00,52.07,52.07,52.01,52.05,192942.0,37.7888,37.7888,37.7453,37.7743,192942.0
2016-12-09 15:30:00,52.05,52.05,52.01,52.01,179416.0,37.7743,37.7743,37.7453,37.7453,179416.0
2016-12-09 15:40:00,52.02,52.02,51.97,51.98,247417.0,37.7526,37.7526,37.7163,37.7235,247417.0
2016-12-09 15:50:00,51.99,52.04,51.98,52.03,673730.0,37.7308,37.7671,37.7235,37.7598,673730.0
2016-12-12 09:30:00,51.89,52.08,51.89,52.02,238649.0,37.6582,37.7961,37.6582,37.7526,238649.0
2016-12-12 09:40:00,52.02,52.03,51.87,51.98,299946.0,37.7526,37.7598,37.6437,37.7235,299946.0
2016-12-12 09:50:00,51.99,52.07,51.95,52.05,117220.0,37.7308,37.7888,37.7018,37.7743,117220.0
2016-12-12 10:00:00,52.04,52.1,51.99,52.0,139539.0,37.7671,37.8106,37.7308,37.738,139539.0
2016-12-12 10:10:00,52.0,52.0,51.84,51.85,119829.0,37.738,37.738,37.6219,37.6292,119829.0
2016-12-12 10:20:00,51.86,51.9,51.71,51.72,204181.0,37.6364,37.6655,37.5276,37.5348,204181.0
2016-12-12 10:30:00,51.72,51.81,51.71,51.81,94183.0,37.5348,37.6002,37.5276,37.6002,94183.0
2016-12-12 10:40:00,51.8,51.81,51.62,51.63,113542.0,37.5929,37.6002,37.4623,37.4695,113542.0
2016-12-12 10:50:00,51.63,51.7,51.6,51.69,101721.0,37.4695,37.5203,37.4478,37.5131,101721.0
2016-12-12 11:00:00,51.68,51.71,51.65,51.69,97326.0,37.5058,37.5276,37.484,37.5131,97326.0
2016-12-12 11:10:00,51.69,51.75,51.68,51.72,61608.0,37.5131,37.5566,37.5058,37.5348,61608.0
2016-12-12 11:20:00,51.72,51.78,51.71,51.72,99242.0,37.5348,37.5784,37.5276,37.5348,99242.0
2016-12-12 11:30:00,51.72,51.73,51.66,51.68,128818.0,37.5348,37.5421,37.4913,37.5058,128818.0
2016-12-12 11:40:00,51.68,51.68,51.57,51.62,108172.0,37.5058,37.5058,37.426,37.4623,108172.0
2016-12-12 11:50:00,51.62,51.64,51.52,51.62,64325.0,37.4623,37.4768,37.3897,37.4623,64325.0
2016-12-12 12:00:00,51.61,51.62,51.46,51.47,70739.0,37.455,37.4623,37.3461,37.3534,70739.0
2016-12-12 12:10:00,51.47,51.57,51.47,51.54,59330.0,37.3534,37.426,37.3534,37.4042,59330.0
2016-12-12 12:20:00,51.53,51.57,51.49,51.53,73883.0,37.3969,37.426,37.3679,37.3969,73883.0
2016-12-12 12:30:00,51.54,51.61,51.5,51.61,117153.0,37.4042,37.455,37.3752,37.455,117153.0
2016-12-12 12:40:00,51.61,51.67,51.58,51.61,71391.0,37.455,37.4986,37.4332,37.455,71391.0
2016-12-12 12:50:00,51.61,51.62,51.57,51.58,52471.0,37.455,37.4623,37.426,37.4332,52471.0
2016-12-12 13:00:00,51.58,51.62,51.56,51.6,40912.0,37.4332,37.4623,37.4187,37.4478,40912.0
2016-12-12 13:10:00,51.61,51.75,51.6,51.75,107596.0,37.455,37.5566,37.4478,37.5566,107596.0
2016-12-12 13:20:00,51.75,51.76,51.7,51.74,58344.0,37.5566,37.5639,37.5203,37.5494,58344.0
2016-12-12 13:30:00,51.73,51.75,51.64,51.65,96115.0,37.5421,37.5566,37.4768,37.484,96115.0
2016-12-12 13:40:00,51.65,51.69,51.63,51.63,94692.0,37.484,37.5131,37.4695,37.4695,94692.0
2016-12-12 13:50:00,51.63,51.64,51.59,51.61,68582.0,37.4695,37.4768,37.4405,37.455,68582.0
2016-12-12 14:00:00,51.61,51.66,51.61,51.66,79962.0,37.455,37.4913,37.455,37.4913,79962.0
2016-12-12 14:10:00,51.65,51.74,51.65,51.73,166413.0,37.484,37.5494,37.484,37.5421,166413.0
2016-12-12 14:20:00,51.73,51.73,51.69,51.69,75182.0,37.5421,37.5421,37.5131,37.5131,75182.0
2016-12-12 14:30:00,51.69,51.71,51.61,51.61,148715.0,37.5131,37.5276,37.455,37.455,148715.0
2016-12-12 14:40:00,51.6,51.65,51.59,51.59,103145.0,37.4478,37.484,37.4405,37.4405,103145.0
2016-12-12 14:50:00,51.59,51.6,51.54,51.57,80767.0,37.4405,37.4478,37.4042,37.426,80767.0
2016-12-12 15:00:00,51.58,51.6,51.56,51.58,55522.0,37.4332,37.4478,37.4187,37.4332,55522.0
2016-12-12 15:10:00,51.59,51.61,51.49,51.49,178024.0,37.4405,37.455,37.3679,37.3679,178024.0
2016-12-12 15:20:00,51.49,51.54,51.47,51.48,189677.0,37.3679,37.4042,37.3534,37.3607,189677.0
2016-12-12 15:30:00,51.47,51.51,51.45,51.49,152087.0,37.3534,37.3824,37.3389,37.3679,152087.0
2016-12-12 15:40:00,51.49,51.54,51.48,51.51,259090.0,37.3679,37.4042,37.3607,37.3824,259090.0
2016-12-12 15:50:00,51.52,51.58,51.5,51.55,451196.0,37.3897,37.4332,37.3752,37.4115,451196.0
2016-12-13 09:30:00,51.73,51.83,51.65,51.8,226986.0,37.5421,37.6147,37.484,37.5929,226986.0
2016-12-13 09:40:00,51.79,51.92,51.75,51.77,170689.0,37.5856,37.68,37.5566,37.5711,170689.0
2016-12-13 09:50:00,51.77,51.78,51.7,51.75,107561.0,37.5711,37.5784,37.5203,37.5566,107561.0
2016-12-13 10:00:00,51.74,51.75,51.65,51.69,299961.0,37.5494,37.5566,37.484,37.5131,299961.0
2016-12-13 10:10:00,51.68,51.7,51.56,51.6,224802.0,37.5058,37.5203,37.4187,37.4478,224802.0
2016-12-13 10:20:00,51.59,51.61,51.51,51.52,204377.0,37.4405,37.455,37.3824,37.3897,204377.0
2016-12-13 10:30:00,51.51,51.52,51.33,51.37,239331.0,37.3824,37.3897,37.2518,37.2808,239331.0
2016-12-13 10:40:00,51.38,51.43,51.34,51.35,99200.0,37.2881,37.3244,37.2591,37.2663,99200.0
2016-12-13 10:50:00,51.36,51.36,51.27,51.29,306266.0,37.2736,37.2736,37.2083,37.2228,306266.0
2016-12-13 11:00:00,51.3,51.31,51.24,51.26,258980.0,37.23,37.2373,37.1865,37.201,258980.0
2016-12-13 11:10:00,51.26,51.3,51.24,51.29,117564.0,37.201,37.23,37.1865,37.2228,117564.0
2016-12-13 11:20:00,51.29,51.37,51.28,51.29,294306.0,37.2228,37.2808,37.2155,37.2228,294306.0
2016-12-13 11:30:00,51.28,51.29,51.2,51.23,119553.0,37.2155,37.2228,37.1575,37.1792,119553.0
2016-12-13 11:40:00,51.23,51.29,51.19,51.29,101404.0,37.1792,37.2228,37.1502,37.2228,101404.0
2016-12-13 11:50:00,51.28,51.31,51.24,51.29,132315.0,37.2155,37.2373,37.1865,37.2228,132315.0
2016-12-13 12:00:00,51.29,51.34,51.28,51.33,198208.0,37.2228,37.2591,37.2155,37.2518,198208.0
2016-12-13 12:10:00,51.33,51.4,51.28,51.38,334238.0,37.2518,37.3026,37.2155,37.2881,334238.0
2016-12-13 12:20:00,51.38,51.44,51.37,51.43,209246.0,37.2881,37.3316,37.2808,37.3244,209246.0
2016-12-13 12:30:00,51.43,51.58,51.42,51.57,112724.0,37.3244,37.4332,37.3171,37.426,112724.0
2016-12-13 12:40:00,51.57,51.6,51.54,51.55,75372.0,37.426,37.4478,37.4042,37.4115,75372.0
2016-12-13 12:50:00,51.55,51.59,51.54,51.58,53252.0,37.4115,37.4405,37.4042,37.4332,53252.0
2016-12-13 13:00:00,51.57,51.59,51.54,51.56,62024.0,37.426,37.4405,37.4042,37.4187,62024.0
2016-12-13 13:10:00,51.57,51.65,51.56,51.64,48364.0,37.426,37.484,37.4187,37.4768,48364.0
2016-12-13 13:20:00,51.64,51.66,51.58,51.61,98723.0,37.4768,37.4913,37.4332,37.455,98723.0
2016-12-13 13:30:00,51.61,51.62,51.56,51.57,103522.0,37.455,37.4623,37.4187,37.426,103522.0
2016-12-13 13:40:00,51.57,51.58,51.53,51.54,55865.0,37.426,37.4332,37.3969,37.4042,55865.0
2016-12-13 13:50:00,51.54,51.59,51.54,51.58,72913.0,37.4042,37.4405,37.4042,37.4332,72913.0
2016-12-13 14:00:00,51.58,51.59,51.56,51.56,77749.0,37.4332,37.4405,37.4187,37.4187,77749.0
2016-12-13 14:10:00,51.56,51.57,51.52,51.57,118515.0,37.4187,37.426,37.3897,37.426,118515.0
2016-12-13 14:20:00,51.56,51.62,51.56,51.59,135616.0,37.4187,37.4623,37.4187,37.4405,135616.0
2016-12-13 14:30:00,51.59,51.62,51.47,51.62,152931.0,37.4405,37.4623,37.3534,37.4623,152931.0
2016-12-13 14:40:00,51.62,51.65,51.59,51.64,199058.0,37.4623,37.484,37.4405,37.4768,199058.0
2016-12-13 14:50:00,51.64,51.68,51.63,51.66,131205.0,37.4768,37.5058,37.4695,37.4913,131205.0
2016-12-13 15:00:00,51.66,51.67,51.61,51.65,138766.0,37.4913,37.4986,37.455,37.484,138766.0
2016-12-13 15:10:00,51.65,51.65,51.57,51.62,122845.0,37.484,37.484,37.426,37.4623,122845.0
2016-12-13 15:20:00,51.62,51.67,51.61,51.66,129824.0,37.4623,37.4986,37.455,37.4913,129824.0
2016-12-13 15:30:00,51.66,51.69,51.65,51.66,140343.0,37.4913,37.5131,37.484,37.4913,140343.0
2016-12-13 15:40:00,51.66,51.71,51.65,51.67,206764.0,37.4913,37.5276,37.484,37.4986,206764.0
2016-12-13 15:50:00,51.67,51.71,51.67,51.7,486327.0,37.4986,37.5276,37.4986,37.5203,486327.0
2016-12-14 09:30:00,51.31,51.51,51.19,51.43,279539.0,37.2373,37.3824,37.1502,37.3244,279539.0
2016-12-14 09:40:00,51.44,51.54,51.4,51.46,288394.0,37.3316,37.4042,37.3026,37.3461,288394.0
2016-12-14 09:50:00,51.46,51.46,51.34,51.4,203884.0,37.3461,37.3461,37.2591,37.3026,203884.0
2016-12-14 10:00:00,51.4,51.41,51.31,51.39,160447.0,37.3026,37.3099,37.2373,37.2953,160447.0
2016-12-14 10:10:00,51.4,51.62,51.4,51.59,193647.0,37.3026,37.4623,37.3026,37.4405,193647.0
2016-12-14 10:20:00,51.6,51.73,51.59,51.71,112081.0,37.4478,37.5421,37.4405,37.5276,112081.0
2016-12-14 10:30:00,51.71,51.73,51.6,51.64,105302.0,37.5276,37.5421,37.4478,37.4768,105302.0
2016-12-14 10:40:00,51.65,51.68,51.52,51.55,47782.0,37.484,37.5058,37.3897,37.4115,47782.0
2016-12-14 10:50:00,51.55,51.64,51.53,51.63,103172.0,37.4115,37.4768,37.3969,37.4695,103172.0
2016-12-14 11:00:00,51.63,51.75,51.61,51.74,111254.0,37.4695,37.5566,37.455,37.5494,111254.0
2016-12-14 11:10:00,51.74,51.88,51.73,51.85,241525.0,37.5494,37.651,37.5421,37.6292,241525.0
2016-12-14 11:20:00,51.85,51.85,51.75,51.75,130726.0,37.6292,37.6292,37.5566,37.5566,130726.0
2016-12-14 11:30:00,51.75,51.75,51.56,51.57,139726.0,37.5566,37.5566,37.4187,37.426,139726.0
2016-12-14 11:40:00,51.57,51.68,51.55,51.68,126797.0,37.426,37.5058,37.4115,37.5058,126797.0
2016-12-14 11:50:00,51.67,51.73,51.64,51.71,146095.0,37.4986,37.5421,37.4768,37.5276,146095.0
2016-12-14 12:00:00,51.71,51.72,51.67,51.7,60766.0,37.5276,37.5348,37.4986,37.5203,60766.0
2016-12-14 12:10:00,51.69,51.73,51.66,51.69,49614.0,37.5131,37.5421,37.4913,37.5131,49614.0
2016-12-14 12:20:00,51.69,51.69,51.64,51.66,136751.0,37.5131,37.5131,37.4768,37.4913,136751.0
2016-12-14 12:30:00,51.66,51.67,51.58,51.58,79215.0,37.4913,37.4986,37.4332,37.4332,79215.0
2016-12-14 12:40:00,51.59,51.67,51.59,51.64,64999.0,37.4405,37.4986,37.4405,37.4768,64999.0
2016-12-14 12:50:00,51.65,51.71,51.65,51.69,70380.0,37.484,37.5276,37.484,37.5131,70380.0
2016-12-14 13:00:00,51.69,51.77,51.69,51.71,139730.0,37.5131,37.5711,37.5131,37.5276,139730.0
2016-12-14 13:10:00,51.71,51.73,51.68,51.72,85521.0,37.5276,37.5421,37.5058,37.5348,85521.0
2016-12-14 13:20:00,51.72,51.75,51.71,51.74,79207.0,37.5348,37.5566,37.5276,37.5494,79207.0
2016-12-14 13:30:00,51.73,51.82,51.71,51.78,117697.0,37.5421,37.6074,37.5276,37.5784,117697.0
2016-12-14 13:40:00,51.78,51.81,51.73,51.76,78821.0,37.5784,37.6002,37.5421,37.5639,78821.0
2016-12-14 13:50:00,51.76,51.78,51.72,51.75,86539.0,37.5639,37.5784,37.5348,37.5566,86539.0
2016-12-14 14:00:00,51.76,52.3,51.71,52.25,322501.0,37.5639,37.9558,37.5276,37.9195,322501.0
2016-12-14 14:10:00,52.24,52.27,52.12,52.21,445439.0,37.9122,37.934,37.8251,37.8904,445439.0
2016-12-14 14:20:00,52.21,52.21,51.52,51.54,298197.0,37.8904,37.8904,37.3897,37.4042,298197.0
2016-12-14 14:30:00,51.54,51.76,51.52,51.74,304796.0,37.4042,37.5639,37.3897,37.5494,304796.0
2016-12-14 14:40:00,51.75,51.79,51.56,51.68,289044.0,37.5566,37.5856,37.4187,37.5058,289044.0
2016-12-14 14:50:00,51.68,51.75,51.58,51.68,369370.0,37.5058,37.5566,37.4332,37.5058,369370.0
2016-12-14 15:00:00,51.68,51.73,51.47,51.48,274707.0,37.5058,37.5421,37.3534,37.3607,274707.0
2016-12-14 15:10:00,51.47,51.59,51.4,51.47,212956.0,37.3534,37.4405,37.3026,37.3534,212956.0
2016-12-14 15:20:00,51.47,51.62,51.44,51.59,304908.0,37.3534,37.4623,37.3316,37.4405,304908.0
2016-12-14 15:30:00,51.6,51.9,51.59,51.86,331260.0,37.4478,37.6655,37.4405,37.6364,331260.0
2016-12-14 15:40:00,51.86,51.89,51.8,51.81,436217.0,37.6364,37.6582,37.5929,37.6002,436217.0
2016-12-14 15:50:00,51.8,51.83,51.66,51.73,720469.0,37.5929,37.6147,37.4913,37.5421,720469.0
2016-12-15 09:30:00,51.96,52.05,51.48,51.74,299834.0,37.709,37.7743,37.3607,37.5494,299834.0
2016-12-15 09:40:00,51.75,52.05,51.74,51.98,304050.0,37.5566,37.7743,37.5494,37.7235,304050.0
2016-12-15 09:50:00,51.98,52.24,51.96,52.23,215633.0,37.7235,37.9122,37.709,37.905,215633.0
2016-12-15 10:00:00,52.23,52.27,52.13,52.17,145086.0,37.905,37.934,37.8324,37.8614,145086.0
2016-12-15 10:10:00,52.18,52.18,52.05,52.08,97914.0,37.8687,37.8687,37.7743,37.7961,97914.0
2016-12-15 10:20:00,52.08,52.12,52.03,52.08,114262.0,37.7961,37.8251,37.7598,37.7961,114262.0
2016-12-15 10:30:00,52.08,52.17,52.05,52.16,115410.0,37.7961,37.8614,37.7743,37.8542,115410.0
2016-12-15 10:40:00,52.16,52.16,51.98,52.07,116487.0,37.8542,37.8542,37.7235,37.7888,116487.0
2016-12-15 10:50:00,52.07,52.16,52.03,52.06,125860.0,37.7888,37.8542,37.7598,37.7816,125860.0
2016-12-15 11:00:00,52.07,52.26,52.06,52.23,66312.0,37.7888,37.9267,37.7816,37.905,66312.0
2016-12-15 11:10:00,52.24,52.28,52.19,52.27,124539.0,37.9122,37.9412,37.8759,37.934,124539.0
2016-12-15 11:20:00,52.28,52.3,52.24,52.24,72952.0,37.9412,37.9558,37.9122,37.9122,72952.0
2016-12-15 11:30:00,52.23,52.25,52.18,52.22,82865.0,37.905,37.9195,37.8687,37.8977,82865.0
2016-12-15 11:40:00,52.22,52.27,52.2,52.23,64197.0,37.8977,37.934,37.8832,37.905,64197.0
2016-12-15 11:50:00,52.23,52.25,52.18,52.22,73465.0,37.905,37.9195,37.8687,37.8977,73465.0
2016-12-15 12:00:00,52.21,52.23,52.15,52.22,64859.0,37.8904,37.905,37.8469,37.8977,64859.0
2016-12-15 12:10:00,52.22,52.31,52.2,52.3,89936.0,37.8977,37.963,37.8832,37.9558,89936.0
2016-12-15 12:20:00,52.31,52.31,52.24,52.28,93858.0,37.963,37.963,37.9122,37.9412,93858.0
2016-12-15 12:30:00,52.27,52.29,52.23,52.23,63617.0,37.934,37.9485,37.905,37.905,63617.0
2016-12-15 12:40:00,52.24,52.26,52.15,52.2,86313.0,37.9122,37.9267,37.8469,37.8832,86313.0
2016-12-15 12:50:00,52.19,52.2,52.08,52.17,91778.0,37.8759,37.8832,37.7961,37.8614,91778.0
2016-12-15 13:00:00,52.18,52.29,52.18,52.26,88915.0,37.8687,37.9485,37.8687,37.9267,88915.0
2016-12-15 13:10:00,52.27,52.27,52.22,52.23,121272.0,37.934,37.934,37.8977,37.905,121272.0
2016-12-15 13:20:00,52.24,52.26,52.19,52.22,123143.0,37.9122,37.9267,37.8759,37.8977,123143.0
2016-12-15 13:30:00,52.22,52.23,52.14,52.17,78781.0,37.8977,37.905,37.8396,37.8614,78781.0
2016-12-15 13:40:00,52.16,52.19,52.09,52.11,84525.0,37.8542,37.8759,37.8034,37.8179,84525.0
2016-12-15 13:50:00,52.12,52.13,52.0,52.05,251139.0,37.8251,37.8324,37.738,37.7743,251139.0
2016-12-15 14:00:00,52.04,52.11,52.01,52.07,100895.0,37.7671,37.8179,37.7453,37.7888,100895.0
2016-12-15 14:10:00,52.08,52.12,52.05,52.1,103165.0,37.7961,37.8251,37.7743,37.8106,103165.0
2016-12-15 14:20:00,52.1,52.14,52.04,52.14,112228.0,37.8106,37.8396,37.7671,37.8396,112228.0
2016-12-15 14:30:00,52.13,52.16,52.11,52.14,121471.0,37.8324,37.8542,37.8179,37.8396,121471.0
2016-12-15 14:40:00,52.14,52.15,52.09,52.1,125993.0,37.8396,37.8469,37.8034,37.8106,125993.0
2016-12-15 14:50:00,52.1,52.16,52.08,52.09,201119.0,37.8106,37.8542,37.7961,37.8034,201119.0
2016-12-15 15:00:00,52.1,52.16,52.07,52.1,124073.0,37.8106,37.8542,37.7888,37.8106,124073.0
2016-12-15 15:10:00,52.1,52.13,52.07,52.1,91403.0,37.8106,37.8324,37.7888,37.8106,91403.0
2016-12-15 15:20:00,52.09,52.11,52.02,52.03,130784.0,37.8034,37.8179,37.7526,37.7598,130784.0
2016-12-15 15:30:00,52.04,52.08,51.96,51.99,378540.0,37.7671,37.7961,37.709,37.7308,378540.0
2016-12-15 15:40:00,51.98,52.06,51.96,51.98,455621.0,37.7235,37.7816,37.709,37.7235,455621.0
2016-12-15 15:50:00,51.98,52.05,51.95,51.97,486969.0,37.7235,37.7743,37.7018,37.7163,486969.0
2016-12-16 09:30:00,52.23,52.23,51.98,52.0,1625759.0,37.905,37.905,37.7235,37.738,1625759.0
2016-12-16 09:40:00,52.0,52.08,51.93,51.93,209446.0,37.738,37.7961,37.6872,37.6872,209446.0
2016-12-16 09:50:00,51.94,52.03,51.89,51.99,214019.0,37.6945,37.7598,37.6582,37.7308,214019.0
2016-12-16 10:00:00,52.0,52.03,51.88,51.95,181766.0,37.738,37.7598,37.651,37.7018,181766.0
2016-12-16 10:10:00,51.95,52.02,51.92,51.99,84872.0,37.7018,37.7526,37.68,37.7308,84872.0
2016-12-16 10:20:00,51.99,51.99,51.86,51.92,132926.0,37.7308,37.7308,37.6364,37.68,132926.0
2016-12-16 10:30:00,51.92,52.02,51.89,52.02,119752.0,37.68,37.7526,37.6582,37.7526,119752.0
2016-12-16 10:40:00,52.03,52.19,52.01,52.19,91842.0,37.7598,37.8759,37.7453,37.8759,91842.0
2016-12-16 10:50:00,52.19,52.22,52.16,52.18,66563.0,37.8759,37.8977,37.8542,37.8687,66563.0
2016-12-16 11:00:00,52.18,52.18,52.05,52.08,88833.0,37.8687,37.8687,37.7743,37.7961,88833.0
2016-12-16 11:10:00,52.08,52.11,52.0,52.03,108177.0,37.7961,37.8179,37.738,37.7598,108177.0
2016-12-16 11:20:00,52.03,52.03,51.84,51.85,135174.0,37.7598,37.7598,37.6219,37.6292,135174.0
2016-12-16 11:30:00,51.85,51.94,51.84,51.91,142171.0,37.6292,37.6945,37.6219,37.6727,142171.0
2016-12-16 11:40:00,51.91,51.98,51.89,51.97,49395.0,37.6727,37.7235,37.6582,37.7163,49395.0
2016-12-16 11:50:00,51.96,52.01,51.96,51.99,146638.0,37.709,37.7453,37.709,37.7308,146638.0
2016-12-16 12:00:00,51.99,52.03,51.92,51.92,70377.0,37.7308,37.7598,37.68,37.68,70377.0
2016-12-16 12:10:00,51.93,51.93,51.87,51.87,115096.0,37.6872,37.6872,37.6437,37.6437,115096.0
2016-12-16 12:20:00,51.87,51.95,51.87,51.9,154202.0,37.6437,37.7018,37.6437,37.6655,154202.0
2016-12-16 12:30:00,51.9,51.9,51.81,51.85,78899.0,37.6655,37.6655,37.6002,37.6292,78899.0
2016-12-16 12:40:00,51.86,51.86,51.73,51.77,69560.0,37.6364,37.6364,37.5421,37.5711,69560.0
2016-12-16 12:50:00,51.76,51.78,51.68,51.77,89044.0,37.5639,37.5784,37.5058,37.5711,89044.0
2016-12-16 13:00:00,51.77,51.79,51.71,51.76,54228.0,37.5711,37.5856,37.5276,37.5639,54228.0
2016-12-16 13:10:00,51.77,51.77,51.69,51.71,37515.0,37.5711,37.5711,37.5131,37.5276,37515.0
2016-12-16 13:20:00,51.72,51.79,51.71,51.73,70765.0,37.5348,37.5856,37.5276,37.5421,70765.0
2016-12-16 13:30:00,51.72,51.73,51.7,51.72,47491.0,37.5348,37.5421,37.5203,37.5348,47491.0
2016-12-16 13:40:00,51.73,51.75,51.61,51.65,169159.0,37.5421,37.5566,37.455,37.484,169159.0
2016-12-16 13:50:00,51.65,51.74,51.65,51.72,56072.0,37.484,37.5494,37.484,37.5348,56072.0
2016-12-16 14:00:00,51.71,51.75,51.66,51.75,49005.0,37.5276,37.5566,37.4913,37.5566,49005.0
2016-12-16 14:10:00,51.74,51.76,51.71,51.73,68345.0,37.5494,37.5639,37.5276,37.5421,68345.0
2016-12-16 14:20:00,51.72,51.73,51.68,51.7,56257.0,37.5348,37.5421,37.5058,37.5203,56257.0
2016-12-16 14:30:00,51.71,51.8,51.69,51.78,58960.0,37.5276,37.5929,37.5131,37.5784,58960.0
2016-12-16 14:40:00,51.77,51.82,51.77,51.78,43344.0,37.5711,37.6074,37.5711,37.5784,43344.0
2016-12-16 14:50:00,51.78,51.81,51.77,51.79,186030.0,37.5784,37.6002,37.5711,37.5856,186030.0
2016-12-16 15:00:00,51.78,51.79,51.69,51.71,100048.0,37.5784,37.5856,37.5131,37.5276,100048.0
2016-12-16 15:10:00,51.71,51.72,51.67,51.71,181651.0,37.5276,37.5348,37.4986,37.5276,181651.0
2016-12-16 15:20:00,51.71,51.74,51.68,51.73,114694.0,37.5276,37.5494,37.5058,37.5421,114694.0
2016-12-16 15:30:00,51.73,51.77,51.7,51.72,102684.0,37.5421,37.5711,37.5203,37.5348,102684.0
2016-12-16 15:40:00,51.72,51.73,51.66,51.73,161322.0,37.5348,37.5421,37.4913,37.5421,161322.0
2016-12-16 15:50:00,51.73,51.74,51.66,51.73,559732.0,37.5421,37.5494,37.4913,37.5421,559732.0
2016-12-19 09:30:00,51.59,51.8,51.38,51.77,216403.0,37.4405,37.5929,37.2881,37.5711,216403.0
2016-12-19 09:40:00,51.76,51.77,51.66,51.69,150969.0,37.5639,37.5711,37.4913,37.5131,150969.0
2016-12-19 09:50:00,51.69,51.74,51.59,51.6,86370.0,37.5131,37.5494,37.4405,37.4478,86370.0
2016-12-19 10:00:00,51.59,51.64,51.53,51.56,96497.0,37.4405,37.4768,37.3969,37.4187,96497.0
2016-12-19 10:10:00,51.57,51.65,51.56,51.64,92747.0,37.426,37.484,37.4187,37.4768,92747.0
2016-12-19 10:20:00,51.64,51.73,51.63,51.7,63914.0,37.4768,37.5421,37.4695,37.5203,63914.0
2016-12-19 10:30:00,51.71,51.75,51.67,51.68,91554.0,37.5276,37.5566,37.4986,37.5058,91554.0
2016-12-19 10:40:00,51.69,51.75,51.68,51.71,48254.0,37.5131,37.5566,37.5058,37.5276,48254.0
2016-12-19 10:50:00,51.72,51.79,51.7,51.79,50051.0,37.5348,37.5856,37.5203,37.5856,50051.0
2016-12-19 11:00:00,51.79,51.83,51.75,51.79,226533.0,37.5856,37.6147,37.5566,37.5856,226533.0
2016-12-19 11:10:00,51.79,51.81,51.71,51.73,113044.0,37.5856,37.6002,37.5276,37.5421,113044.0
2016-12-19 11:20:00,51.73,51.75,51.62,51.66,293565.0,37.5421,37.5566,37.4623,37.4913,293565.0
2016-12-19 11:30:00,51.66,51.68,51.62,51.64,65904.0,37.4913,37.5058,37.4623,37.4768,65904.0
2016-12-19 11:40:00,51.65,51.65,51.57,51.59,105119.0,37.484,37.484,37.426,37.4405,105119.0
2016-12-19 11:50:00,51.59,51.63,51.58,51.61,98966.0,37.4405,37.4695,37.4332,37.455,98966.0
2016-12-19 12:00:00,51.61,51.67,51.56,51.65,106666.0,37.455,37.4986,37.4187,37.484,106666.0
2016-12-19 12:10:00,51.66,51.73,51.63,51.71,115653.0,37.4913,37.5421,37.4695,37.5276,115653.0
2016-12-19 12:20:00,51.71,51.73,51.68,51.68,46316.0,37.5276,37.5421,37.5058,37.5058,46316.0
2016-12-19 12:30:00,51.69,51.73,51.67,51.68,37225.0,37.5131,37.5421,37.4986,37.5058,37225.0
2016-12-19 12:40:00,51.68,51.69,51.6,51.6,107913.0,37.5058,37.5131,37.4478,37.4478,107913.0
2016-12-19 12:50:00,51.6,51.66,51.59,51.64,42610.0,37.4478,37.4913,37.4405,37.4768,42610.0
2016-12-19 13:00:00,51.64,51.67,51.64,51.66,32183.0,37.4768,37.4986,37.4768,37.4913,32183.0
2016-12-19 13:10:00,51.67,51.68,51.63,51.66,37640.0,37.4986,37.5058,37.4695,37.4913,37640.0
2016-12-19 13:20:00,51.66,51.71,51.65,51.7,46556.0,37.4913,37.5276,37.484,37.5203,46556.0
2016-12-19 13:30:00,51.7,51.8,51.7,51.75,134286.0,37.5203,37.5929,37.5203,37.5566,134286.0
2016-12-19 13:40:00,51.75,51.81,51.74,51.8,64513.0,37.5566,37.6002,37.5494,37.5929,64513.0
2016-12-19 13:50:00,51.8,51.88,51.8,51.87,60127.0,37.5929,37.651,37.5929,37.6437,60127.0
2016-12-19 14:00:00,51.87,51.91,51.83,51.89,78454.0,37.6437,37.6727,37.6147,37.6582,78454.0
2016-12-19 14:10:00,51.9,51.94,51.89,51.94,82265.0,37.6655,37.6945,37.6582,37.6945,82265.0
2016-12-19 14:20:00,51.93,51.98,51.92,51.97,30330.0,37.6872,37.7235,37.68,37.7163,30330.0
2016-12-19 14:30:00,51.96,51.96,51.91,51.91,87975.0,37.709,37.709,37.6727,37.6727,87975.0
2016-12-19 14:40:00,51.91,51.92,51.86,51.9,91317.0,37.6727,37.68,37.6364,37.6655,91317.0
2016-12-19 14:50:00,51.89,51.91,51.87,51.88,102991.0,37.6582,37.6727,37.6437,37.651,102991.0
2016-12-19 15:00:00,51.87,51.88,51.84,51.86,85177.0,37.6437,37.651,37.6219,37.6364,85177.0
2016-12-19 15:10:00,51.85,51.86,51.78,51.79,88589.0,37.6292,37.6364,37.5784,37.5856,88589.0
2016-12-19 15:20:00,51.79,51.86,51.75,51.86,92505.0,37.5856,37.6364,37.5566,37.6364,92505.0
2016-12-19 15:30:00,51.86,51.86,51.82,51.83,99184.0,37.6364,37.6364,37.6074,37.6147,99184.0
2016-12-19 15:40:00,51.84,51.88,51.83,51.84,124444.0,37.6219,37.651,37.6147,37.6219,124444.0
2016-12-19 15:50:00,51.85,51.89,51.84,51.88,334578.0,37.6292,37.6582,37.6219,37.651,334578.0
2016-12-20 09:30:00,52.13,52.35,52.06,52.27,270322.0,37.8324,37.992,37.7816,37.934,270322.0
2016-12-20 09:40:00,52.28,52.35,52.25,52.32,202564.0,37.9412,37.992,37.9195,37.9703,202564.0
2016-12-20 09:50:00,52.32,52.42,52.28,52.42,179508.0,37.9703,38.0429,37.9412,38.0429,179508.0
2016-12-20 10:00:00,52.41,52.47,52.39,52.47,103731.0,38.0356,38.0791,38.0211,38.0791,103731.0
2016-12-20 10:10:00,52.47,52.51,52.44,52.48,114881.0,38.0791,38.1082,38.0574,38.0864,114881.0
2016-12-20 10:20:00,52.49,52.53,52.47,52.48,120392.0,38.0937,38.1227,38.0791,38.0864,120392.0
2016-12-20 10:30:00,52.48,52.51,52.43,52.49,78318.0,38.0864,38.1082,38.0501,38.0937,78318.0
2016-12-20 10:40:00,52.5,52.61,52.48,52.6,70165.0,38.1009,38.1807,38.0864,38.1735,70165.0
2016-12-20 10:50:00,52.6,52.61,52.51,52.58,114971.0,38.1735,38.1807,38.1082,38.159,114971.0
2016-12-20 11:00:00,52.58,52.6,52.53,52.54,118937.0,38.159,38.1735,38.1227,38.1299,118937.0
2016-12-20 11:10:00,52.54,52.63,52.53,52.62,123390.0,38.1299,38.1953,38.1227,38.188,123390.0
2016-12-20 11:20:00,52.62,52.65,52.57,52.6,114167.0,38.188,38.2098,38.1517,38.1735,114167.0
2016-12-20 11:30:00,52.6,52.61,52.52,52.56,144747.0,38.1735,38.1807,38.1154,38.1445,144747.0
2016-12-20 11:40:00,52.55,52.59,52.52,52.56,90700.0,38.1372,38.1662,38.1154,38.1445,90700.0
2016-12-20 11:50:00,52.55,52.58,52.54,52.58,107858.0,38.1372,38.159,38.1299,38.159,107858.0
2016-12-20 12:00:00,52.58,52.59,52.52,52.53,85402.0,38.159,38.1662,38.1154,38.1227,85402.0
2016-12-20 12:10:00,52.54,52.57,52.52,52.55,108163.0,38.1299,38.1517,38.1154,38.1372,108163.0
2016-12-20 12:20:00,52.55,52.59,52.54,52.56,146403.0,38.1372,38.1662,38.1299,38.1445,146403.0
2016-12-20 12:30:00,52.57,52.62,52.56,52.62,74303.0,38.1517,38.188,38.1445,38.188,74303.0
2016-12-20 12:40:00,52.62,52.64,52.6,52.61,51182.0,38.188,38.2025,38.1735,38.1807,51182.0
2016-12-20 12:50:00,52.62,52.62,52.57,52.58,74758.0,38.188,38.188,38.1517,38.159,74758.0
2016-12-20 13:00:00,52.57,52.6,52.57,52.6,59966.0,38.1517,38.1735,38.1517,38.1735,59966.0
2016-12-20 13:10:00,52.59,52.61,52.56,52.56,98444.0,38.1662,38.1807,38.1445,38.1445,98444.0
2016-12-20 13:20:00,52.57,52.59,52.56,52.58,49306.0,38.1517,38.1662,38.1445,38.159,49306.0
2016-12-20 13:30:00,52.57,52.59,52.56,52.56,77978.0,38.1517,38.1662,38.1445,38.1445,77978.0
2016-12-20 13:40:00,52.56,52.61,52.55,52.61,109594.0,38.1445,38.1807,38.1372,38.1807,109594.0
2016-12-20 13:50:00,52.6,52.68,52.58,52.67,73438.0,38.1735,38.2315,38.159,38.2243,73438.0
2016-12-20 14:00:00,52.66,52.67,52.58,52.6,63237.0,38.217,38.2243,38.159,38.1735,63237.0
2016-12-20 14:10:00,52.6,52.62,52.57,52.61,79880.0,38.1735,38.188,38.1517,38.1807,79880.0
2016-12-20 14:20:00,52.61,52.63,52.57,52.59,187351.0,38.1807,38.1953,38.1517,38.1662,187351.0
2016-12-20 14:30:00,52.59,52.59,52.47,52.49,399682.0,38.1662,38.1662,38.0791,38.0937,399682.0
2016-12-20 14:40:00,52.49,52.53,52.46,52.5,169268.0,38.0937,38.1227,38.0719,38.1009,169268.0
2016-12-20 14:50:00,52.5,52.52,52.44,52.47,88552.0,38.1009,38.1154,38.0574,38.0791,88552.0
2016-12-20 15:00:00,52.47,52.5,52.43,52.48,186852.0,38.0791,38.1009,38.0501,38.0864,186852.0
2016-12-20 15:10:00,52.48,52.5,52.45,52.49,92803.0,38.0864,38.1009,38.0646,38.0937,92803.0
2016-12-20 15:20:00,52.5,52.55,52.49,52.55,82314.0,38.1009,38.1372,38.0937,38.1372,82314.0
2016-12-20 15:30:00,52.55,52.55,52.5,52.52,165367.0,38.1372,38.1372,38.1009,38.1154,165367.0
2016-12-20 15:40:00,52.52,52.56,52.51,52.54,314331.0,38.1154,38.1445,38.1082,38.1299,314331.0
2016-12-20 15:50:00,52.54,52.55,52.5,52.55,463189.0,38.1299,38.1372,38.1009,38.1372,463189.0
2016-12-21 09:30:00,52.47,52.5,52.24,52.26,168813.0,38.0791,38.1009,37.9122,37.9267,168813.0
2016-12-21 09:40:00,52.27,52.42,52.25,52.38,122364.0,37.934,38.0429,37.9195,38.0138,122364.0
2016-12-21 09:50:00,52.39,52.4,52.3,52.36,113165.0,38.0211,38.0283,37.9558,37.9993,113165.0
2016-12-21 10:00:00,52.36,52.39,52.26,52.27,164532.0,37.9993,38.0211,37.9267,37.934,164532.0
2016-12-21 10:10:00,52.27,52.28,52.23,52.25,82587.0,37.934,37.9412,37.905,37.9195,82587.0
2016-12-21 10:20:00,52.26,52.29,52.21,52.29,64852.0,37.9267,37.9485,37.8904,37.9485,64852.0
2016-12-21 10:30:00,52.28,52.29,52.19,52.2,74841.0,37.9412,37.9485,37.8759,37.8832,74841.0
2016-12-21 10:40:00,52.2,52.27,52.18,52.27,119257.0,37.8832,37.934,37.8687,37.934,119257.0
2016-12-21 10:50:00,52.26,52.28,52.23,52.23,56214.0,37.9267,37.9412,37.905,37.905,56214.0
2016-12-21 11:00:00,52.23,52.32,52.2,52.31,73058.0,37.905,37.9703,37.8832,37.963,73058.0
2016-12-21 11:10:00,52.32,52.34,52.29,52.34,60406.0,37.9703,37.9848,37.9485,37.9848,60406.0
2016-12-21 11:20:00,52.34,52.36,52.32,52.35,58403.0,37.9848,37.9993,37.9703,37.992,58403.0
2016-12-21 11:30:00,52.35,52.36,52.31,52.33,68451.0,37.992,37.9993,37.963,37.9775,68451.0
2016-12-21 11:40:00,52.33,52.35,52.3,52.31,41166.0,37.9775,37.992,37.9558,37.963,41166.0
2016-12-21 11:50:00,52.32,52.34,52.28,52.3,40132.0,37.9703,37.9848,37.9412,37.9558,40132.0
2016-12-21 12:00:00,52.31,52.33,52.3,52.32,44432.0,37.963,37.9775,37.9558,37.9703,44432.0
2016-12-21 12:10:00,52.31,52.34,52.3,52.32,40806.0,37.963,37.9848,37.9558,37.9703,40806.0
2016-12-21 12:20:00,52.31,52.35,52.31,52.35,30909.0,37.963,37.992,37.963,37.992,30909.0
2016-12-21 12:30:00,52.34,52.36,52.32,52.34,39811.0,37.9848,37.9993,37.9703,37.9848,39811.0
2016-12-21 12:40:00,52.34,52.37,52.33,52.35,46602.0,37.9848,38.0066,37.9775,37.992,46602.0
2016-12-21 12:50:00,52.35,52.36,52.31,52.31,105113.0,37.992,37.9993,37.963,37.963,105113.0
2016-12-21 13:00:00,52.31,52.33,52.27,52.3,47595.0,37.963,37.9775,37.934,37.9558,47595.0
2016-12-21 13:10:00,52.3,52.31,52.27,52.28,53381.0,37.9558,37.963,37.934,37.9412,53381.0
2016-12-21 13:20:00,52.28,52.33,52.27,52.32,32982.0,37.9412,37.9775,37.934,37.9703,32982.0
2016-12-21 13:30:00,52.33,52.33,52.3,52.33,34248.0,37.9775,37.9775,37.9558,37.9775,34248.0
2016-12-21 13:40:00,52.33,52.33,52.29,52.32,41170.0,37.9775,37.9775,37.9485,37.9703,41170.0
2016-12-21 13:50:00,52.32,52.32,52.26,52.28,50126.0,37.9703,37.9703,37.9267,37.9412,50126.0
2016-12-21 14:00:00,52.28,52.31,52.27,52.29,38612.0,37.9412,37.963,37.934,37.9485,38612.0
2016-12-21 14:10:00,52.29,52.3,52.28,52.29,54726.0,37.9485,37.9558,37.9412,37.9485,54726.0
2016-12-21 14:20:00,52.29,52.3,52.26,52.28,50348.0,37.9485,37.9558,37.9267,37.9412,50348.0
2016-12-21 14:30:00,52.28,52.29,52.26,52.26,34228.0,37.9412,37.9485,37.9267,37.9267,34228.0
2016-12-21 14:40:00,52.26,52.29,52.25,52.28,75511.0,37.9267,37.9485,37.9195,37.9412,75511.0
2016-12-21 14:50:00,52.29,52.32,52.27,52.29,56616.0,37.9485,37.9703,37.934,37.9485,56616.0
2016-12-21 15:00:00,52.29,52.32,52.27,52.28,89729.0,37.9485,37.9703,37.934,37.9412,89729.0
2016-12-21 15:10:00,52.27,52.29,52.26,52.27,72543.0,37.934,37.9485,37.9267,37.934,72543.0
2016-12-21 15:20:00,52.27,52.3,52.25,52.29,116573.0,37.934,37.9558,37.9195,37.9485,116573.0
2016-12-21 15:30:00,52.28,52.29,52.24,52.27,119215.0,37.9412,37.9485,37.9122,37.934,119215.0
2016-12-21 15:40:00,52.26,52.27,52.24,52.25,121021.0,37.9267,37.934,37.9122,37.9195,121021.0
2016-12-21 15:50:00,52.25,52.25,52.17,52.17,445931.0,37.9195,37.9195,37.8614,37.8614,445931.0
2016-12-22 09:30:00,51.99,52.21,51.99,52.15,167112.0,37.7308,37.8904,37.7308,37.8469,167112.0
2016-12-22 09:40:00,52.15,52.18,52.11,52.15,178777.0,37.8469,37.8687,37.8179,37.8469,178777.0
2016-12-22 09:50:00,52.15,52.18,52.12,52.13,91114.0,37.8469,37.8687,37.8251,37.8324,91114.0
2016-12-22 10:00:00,52.12,52.17,52.1,52.13,98681.0,37.8251,37.8614,37.8106,37.8324,98681.0
2016-12-22 10:10:00,52.13,52.16,52.12,52.14,103127.0,37.8324,37.8542,37.8251,37.8396,103127.0
2016-12-22 10:20:00,52.14,52.15,52.1,52.11,57887.0,37.8396,37.8469,37.8106,37.8179,57887.0
2016-12-22 10:30:00,52.11,52.16,52.1,52.14,81914.0,37.8179,37.8542,37.8106,37.8396,81914.0
2016-12-22 10:40:00,52.13,52.15,52.11,52.15,95974.0,37.8324,37.8469,37.8179,37.8469,95974.0
2016-12-22 10:50:00,52.14,52.14,52.04,52.04,91438.0,37.8396,37.8396,37.7671,37.7671,91438.0
2016-12-22 11:00:00,52.04,52.06,51.96,51.99,96707.0,37.7671,37.7816,37.709,37.7308,96707.0
2016-12-22 11:10:00,51.98,52.01,51.98,51.99,47045.0,37.7235,37.7453,37.7235,37.7308,47045.0
2016-12-22 11:20:00,51.99,52.02,51.99,52.0,131416.0,37.7308,37.7526,37.7308,37.738,131416.0
2016-12-22 11:30:00,52.01,52.05,52.0,52.03,75678.0,37.7453,37.7743,37.738,37.7598,75678.0
2016-12-22 11:40:00,52.04,52.05,52.01,52.03,91401.0,37.7671,37.7743,37.7453,37.7598,91401.0
2016-12-22 11:50:00,52.02,52.06,52.01,52.04,122692.0,37.7526,37.7816,37.7453,37.7671,122692.0
2016-12-22 12:00:00,52.05,52.1,52.04,52.09,62870.0,37.7743,37.8106,37.7671,37.8034,62870.0
2016-12-22 12:10:00,52.09,52.09,52.06,52.09,57575.0,37.8034,37.8034,37.7816,37.8034,57575.0
2016-12-22 12:20:00,52.08,52.1,52.06,52.09,61202.0,37.7961,37.8106,37.7816,37.8034,61202.0
2016-12-22 12:30:00,52.09,52.14,52.09,52.13,65480.0,37.8034,37.8396,37.8034,37.8324,65480.0
2016-12-22 12:40:00,52.14,52.16,52.13,52.14,66664.0,37.8396,37.8542,37.8324,37.8396,66664.0
2016-12-22 12:50:00,52.14,52.17,52.13,52.15,34974.0,37.8396,37.8614,37.8324,37.8469,34974.0
2016-12-22 13:00:00,52.14,52.17,52.13,52.16,58316.0,37.8396,37.8614,37.8324,37.8542,58316.0
2016-12-22 13:10:00,52.16,52.18,52.14,52.18,46312.0,37.8542,37.8687,37.8396,37.8687,46312.0
2016-12-22 13:20:00,52.18,52.19,52.15,52.18,113453.0,37.8687,37.8759,37.8469,37.8687,113453.0
2016-12-22 13:30:00,52.18,52.2,52.18,52.2,36420.0,37.8687,37.8832,37.8687,37.8832,36420.0
2016-12-22 13:40:00,52.19,52.28,52.19,52.28,110370.0,37.8759,37.9412,37.8759,37.9412,110370.0
2016-12-22 13:50:00,52.28,52.28,52.23,52.24,69505.0,37.9412,37.9412,37.905,37.9122,69505.0
2016-12-22 14:00:00,52.24,52.25,52.18,52.21,164354.0,37.9122,37.9195,37.8687,37.8904,164354.0
2016-12-22 14:10:00,52.21,52.22,52.19,52.2,68112.0,37.8904,37.8977,37.8759,37.8832,68112.0
2016-12-22 14:20:00,52.2,52.23,52.19,52.23,66726.0,37.8832,37.905,37.8759,37.905,66726.0
2016-12-22 14:30:00,52.23,52.23,52.18,52.2,78031.0,37.905,37.905,37.8687,37.8832,78031.0
2016-12-22 14:40:00,52.2,52.21,52.18,52.18,46124.0,37.8832,37.8904,37.8687,37.8687,46124.0
2016-12-22 14:50:00,52.18,52.2,52.17,52.19,88292.0,37.8687,37.8832,37.8614,37.8759,88292.0
2016-12-22 15:00:00,52.19,52.19,52.13,52.14,100833.0,37.8759,37.8759,37.8324,37.8396,100833.0
2016-12-22 15:10:00,52.14,52.14,52.11,52.12,39549.0,37.8396,37.8396,37.8179,37.8251,39549.0
2016-12-22 15:20:00,52.12,52.15,52.09,52.13,118214.0,37.8251,37.8469,37.8034,37.8324,118214.0
2016-12-22 15:30:00,52.13,52.17,52.12,52.16,60533.0,37.8324,37.8614,37.8251,37.8542,60533.0
2016-12-22 15:40:00,52.17,52.2,52.15,52.16,125038.0,37.8614,37.8832,37.8469,37.8542,125038.0
2016-12-22 15:50:00,52.15,52.18,52.1,52.16,698413.0,37.8469,37.8687,37.8106,37.8542,698413.0
2016-12-23 09:30:00,52.29,52.33,52.09,52.13,162409.0,37.9485,37.9775,37.8034,37.8324,162409.0
2016-12-23 09:40:00,52.14,52.16,52.07,52.07,99709.0,37.8396,37.8542,37.7888,37.7888,99709.0
2016-12-23 09:50:00,52.08,52.16,52.07,52.15,137450.0,37.7961,37.8542,37.7888,37.8469,137450.0
2016-12-23 10:00:00,52.15,52.2,52.15,52.17,137357.0,37.8469,37.8832,37.8469,37.8614,137357.0
2016-12-23 10:10:00,52.18,52.2,52.1,52.13,64901.0,37.8687,37.8832,37.8106,37.8324,64901.0
2016-12-23 10:20:00,52.13,52.17,52.11,52.16,88385.0,37.8324,37.8614,37.8179,37.8542,88385.0
2016-12-23 10:30:00,52.18,52.18,52.14,52.16,46982.0,37.8687,37.8687,37.8396,37.8542,46982.0
2016-12-23 10:40:00,52.16,52.17,52.13,52.16,74057.0,37.8542,37.8614,37.8324,37.8542,74057.0
2016-12-23 10:50:00,52.15,52.18,52.13,52.16,64049.0,37.8469,37.8687,37.8324,37.8542,64049.0
2016-12-23 11:00:00,52.16,52.17,52.14,52.15,68789.0,37.8542,37.8614,37.8396,37.8469,68789.0
2016-12-23 11:10:00,52.14,52.19,52.1,52.1,67812.0,37.8396,37.8759,37.8106,37.8106,67812.0
2016-12-23 11:20:00,52.11,52.17,52.1,52.14,34598.0,37.8179,37.8614,37.8106,37.8396,34598.0
2016-12-23 11:30:00,52.15,52.16,52.1,52.16,88342.0,37.8469,37.8542,37.8106,37.8542,88342.0
2016-12-23 11:40:00,52.16,52.17,52.14,52.16,63217.0,37.8542,37.8614,37.8396,37.8542,63217.0
2016-12-23 11:50:00,52.16,52.17,52.14,52.15,37475.0,37.8542,37.8614,37.8396,37.8469,37475.0
2016-12-23 12:00:00,52.15,52.17,52.14,52.16,59832.0,37.8469,37.8614,37.8396,37.8542,59832.0
2016-12-23 12:10:00,52.15,52.19,52.14,52.16,33048.0,37.8469,37.8759,37.8396,37.8542,33048.0
2016-12-23 12:20:00,52.16,52.18,52.15,52.18,32701.0,37.8542,37.8687,37.8469,37.8687,32701.0
2016-12-23 12:30:00,52.18,52.19,52.15,52.15,32608.0,37.8687,37.8759,37.8469,37.8469,32608.0
2016-12-23 12:40:00,52.16,52.17,52.14,52.14,29198.0,37.8542,37.8614,37.8396,37.8396,29198.0
2016-12-23 12:50:00,52.14,52.18,52.14,52.17,52642.0,37.8396,37.8687,37.8396,37.8614,52642.0
2016-12-23 13:00:00,52.18,52.19,52.16,52.18,40165.0,37.8687,37.8759,37.8542,37.8687,40165.0
2016-12-23 13:10:00,52.18,52.18,52.17,52.17,12611.0,37.8687,37.8687,37.8614,37.8614,12611.0
2016-12-23 13:20:00,52.17,52.21,52.16,52.21,36012.0,37.8614,37.8904,37.8542,37.8904,36012.0
2016-12-23 13:30:00,52.21,52.21,52.18,52.2,59754.0,37.8904,37.8904,37.8687,37.8832,59754.0
2016-12-23 13:40:00,52.21,52.27,52.2,52.25,369460.0,37.8904,37.934,37.8832,37.9195,369460.0
2016-12-23 13:50:00,52.26,52.28,52.22,52.23,58706.0,37.9267,37.9412,37.8977,37.905,58706.0
2016-12-23 14:00:00,52.23,52.23,52.19,52.2,40674.0,37.905,37.905,37.8759,37.8832,40674.0
2016-12-23 14:10:00,52.2,52.23,52.18,52.2,277984.0,37.8832,37.905,37.8687,37.8832,277984.0
2016-12-23 14:20:00,52.2,52.2,52.17,52.19,41002.0,37.8832,37.8832,37.8614,37.8759,41002.0
2016-12-23 14:30:00,52.19,52.19,52.16,52.19,67759.0,37.8759,37.8759,37.8542,37.8759,67759.0
2016-12-23 14:40:00,52.19,52.19,52.16,52.17,42135.0,37.8759,37.8759,37.8542,37.8614,42135.0
2016-12-23 14:50:00,52.17,52.18,52.16,52.16,32003.0,37.8614,37.8687,37.8542,37.8542,32003.0
2016-12-23 15:00:00,52.16,52.18,52.15,52.18,38136.0,37.8542,37.8687,37.8469,37.8687,38136.0
2016-12-23 15:10:00,52.18,52.19,52.16,52.18,36757.0,37.8687,37.8759,37.8542,37.8687,36757.0
2016-12-23 15:20:00,52.18,52.19,52.16,52.16,38099.0,37.8687,37.8759,37.8542,37.8542,38099.0
2016-12-23 15:30:00,52.17,52.17,52.14,52.16,168304.0,37.8614,37.8614,37.8396,37.8542,168304.0
2016-12-23 15:40:00,52.16,52.17,52.15,52.16,121171.0,37.8542,37.8614,37.8469,37.8542,121171.0
2016-12-23 15:50:00,52.15,52.2,52.15,52.19,316427.0,37.8469,37.8832,37.8469,37.8759,316427.0
2016-12-27 09:30:00,52.33,52.35,52.2,52.29,100502.0,37.9775,37.992,37.8832,37.9485,100502.0
2016-12-27 09:40:00,52.3,52.33,52.2,52.22,123360.0,37.9558,37.9775,37.8832,37.8977,123360.0
2016-12-27 09:50:00,52.23,52.31,52.23,52.26,65010.0,37.905,37.963,37.905,37.9267,65010.0
2016-12-27 10:00:00,52.27,52.27,52.2,52.25,113769.0,37.934,37.934,37.8832,37.9195,113769.0
2016-12-27 10:10:00,52.25,52.27,52.24,52.24,87073.0,37.9195,37.934,37.9122,37.9122,87073.0
2016-12-27 10:20:00,52.24,52.3,52.22,52.29,39216.0,37.9122,37.9558,37.8977,37.9485,39216.0
2016-12-27 10:30:00,52.29,52.32,52.28,52.3,40318.0,37.9485,37.9703,37.9412,37.9558,40318.0
2016-12-27 10:40:00,52.3,52.32,52.28,52.32,63799.0,37.9558,37.9703,37.9412,37.9703,63799.0
2016-12-27 10:50:00,52.31,52.36,52.3,52.36,76016.0,37.963,37.9993,37.9558,37.9993,76016.0
2016-12-27 11:00:00,52.37,52.39,52.36,52.38,64366.0,38.0066,38.0211,37.9993,38.0138,64366.0
2016-12-27 11:10:00,52.37,52.38,52.3,52.3,119630.0,38.0066,38.0138,37.9558,37.9558,119630.0
2016-12-27 11:20:00,52.3,52.32,52.29,52.31,20173.0,37.9558,37.9703,37.9485,37.963,20173.0
2016-12-27 11:30:00,52.32,52.34,52.3,52.32,26465.0,37.9703,37.9848,37.9558,37.9703,26465.0
2016-12-27 11:40:00,52.32,52.34,52.27,52.28,21701.0,37.9703,37.9848,37.934,37.9412,21701.0
2016-12-27 11:50:00,52.28,52.28,52.24,52.25,38920.0,37.9412,37.9412,37.9122,37.9195,38920.0
2016-12-27 12:00:00,52.25,52.3,52.24,52.28,38436.0,37.9195,37.9558,37.9122,37.9412,38436.0
2016-12-27 12:10:00,52.28,52.3,52.25,52.29,45728.0,37.9412,37.9558,37.9195,37.9485,45728.0
2016-12-27 12:20:00,52.3,52.3,52.27,52.29,16781.0,37.9558,37.9558,37.934,37.9485,16781.0
2016-12-27 12:30:00,52.29,52.3,52.27,52.3,18758.0,37.9485,37.9558,37.934,37.9558,18758.0
2016-12-27 12:40:00,52.29,52.32,52.28,52.32,42597.0,37.9485,37.9703,37.9412,37.9703,42597.0
2016-12-27 12:50:00,52.31,52.32,52.29,52.31,25589.0,37.963,37.9703,37.9485,37.963,25589.0
2016-12-27 13:00:00,52.3,52.31,52.29,52.31,12692.0,37.9558,37.963,37.9485,37.963,12692.0
2016-12-27 13:10:00,52.31,52.31,52.28,52.29,79346.0,37.963,37.963,37.9412,37.9485,79346.0
2016-12-27 13:20:00,52.29,52.32,52.28,52.3,34679.0,37.9485,37.9703,37.9412,37.9558,34679.0
2016-12-27 13:30:00,52.3,52.31,52.24,52.3,158284.0,37.9558,37.963,37.9122,37.9558,158284.0
2016-12-27 13:40:00,52.29,52.32,52.28,52.31,27881.0,37.9485,37.9703,37.9412,37.963,27881.0
2016-12-27 13:50:00,52.32,52.33,52.3,52.31,21017.0,37.9703,37.9775,37.9558,37.963,21017.0
2016-12-27 14:00:00,52.32,52.33,52.29,52.32,28697.0,37.9703,37.9775,37.9485,37.9703,28697.0
2016-12-27 14:10:00,52.32,52.35,52.3,52.35,22442.0,37.9703,37.992,37.9558,37.992,22442.0
2016-12-27 14:20:00,52.34,52.35,52.33,52.34,21381.0,37.9848,37.992,37.9775,37.9848,21381.0
2016-12-27 14:30:00,52.33,52.36,52.32,52.35,35339.0,37.9775,37.9993,37.9703,37.992,35339.0
2016-12-27 14:40:00,52.36,52.38,52.33,52.37,26357.0,37.9993,38.0138,37.9775,38.0066,26357.0
2016-12-27 14:50:00,52.36,52.37,52.34,52.36,27733.0,37.9993,38.0066,37.9848,37.9993,27733.0
2016-12-27 15:00:00,52.36,52.39,52.35,52.37,35328.0,37.9993,38.0211,37.992,38.0066,35328.0
2016-12-27 15:10:00,52.37,52.37,52.32,52.33,83503.0,38.0066,38.0066,37.9703,37.9775,83503.0
2016-12-27 15:20:00,52.33,52.36,52.32,52.32,32612.0,37.9775,37.9993,37.9703,37.9703,32612.0
2016-12-27 15:30:00,52.32,52.34,52.31,52.32,58224.0,37.9703,37.9848,37.963,37.9703,58224.0
2016-12-27 15:40:00,52.32,52.34,52.29,52.31,97513.0,37.9703,37.9848,37.9485,37.963,97513.0
2016-12-27 15:50:00,52.3,52.32,52.28,52.29,212352.0,37.9558,37.9703,37.9412,37.9485,212352.0
2016-12-28 09:30:00,52.12,52.26,52.0,52.06,217509.0,38.0297,38.1318,37.9421,37.9859,217509.0
2016-12-28 09:40:00,52.05,52.1,52.0,52.04,188707.0,37.9786,38.0151,37.9421,37.9713,188707.0
2016-12-28 09:50:00,52.04,52.07,51.96,51.97,95822.0,37.9713,37.9932,37.9129,37.9202,95822.0
2016-12-28 10:00:00,51.97,51.98,51.9,51.9,98501.0,37.9202,37.9275,37.8691,37.8691,98501.0
2016-12-28 10:10:00,51.91,51.97,51.88,51.94,72943.0,37.8764,37.9202,37.8546,37.8983,72943.0
2016-12-28 10:20:00,51.94,51.99,51.92,51.99,50129.0,37.8983,37.9348,37.8837,37.9348,50129.0
2016-12-28 10:30:00,51.99,52.04,51.98,52.03,73639.0,37.9348,37.9713,37.9275,37.964,73639.0
2016-12-28 10:40:00,52.03,52.06,52.01,52.05,32555.0,37.964,37.9859,37.9494,37.9786,32555.0
2016-12-28 10:50:00,52.05,52.06,52.03,52.04,74214.0,37.9786,37.9859,37.964,37.9713,74214.0
2016-12-28 11:00:00,52.05,52.08,52.04,52.08,69822.0,37.9786,38.0005,37.9713,38.0005,69822.0
2016-12-28 11:10:00,52.08,52.08,52.04,52.05,79975.0,38.0005,38.0005,37.9713,37.9786,79975.0
2016-12-28 11:20:00,52.05,52.11,52.04,52.11,79171.0,37.9786,38.0224,37.9713,38.0224,79171.0
2016-12-28 11:30:00,52.11,52.19,52.11,52.18,65980.0,38.0224,38.0807,38.0224,38.0734,65980.0
2016-12-28 11:40:00,52.18,52.23,52.17,52.22,85059.0,38.0734,38.1099,38.0662,38.1026,85059.0
2016-12-28 11:50:00,52.22,52.23,52.17,52.18,69939.0,38.1026,38.1099,38.0662,38.0734,69939.0
2016-12-28 12:00:00,52.17,52.17,52.07,52.09,194316.0,38.0662,38.0662,37.9932,38.0078,194316.0
2016-12-28 12:10:00,52.1,52.1,52.01,52.06,204705.0,38.0151,38.0151,37.9494,37.9859,204705.0
2016-12-28 12:20:00,52.06,52.08,52.03,52.06,93756.0,37.9859,38.0005,37.964,37.9859,93756.0
2016-12-28 12:30:00,52.06,52.07,52.04,52.07,75661.0,37.9859,37.9932,37.9713,37.9932,75661.0
2016-12-28 12:40:00,52.07,52.08,52.01,52.02,170370.0,37.9932,38.0005,37.9494,37.9567,170370.0
2016-12-28 12:50:00,52.02,52.03,51.97,52.0,479374.0,37.9567,37.964,37.9202,37.9421,479374.0
2016-12-28 13:00:00,51.99,52.02,51.95,51.97,524404.0,37.9348,37.9567,37.9056,37.9202,524404.0
2016-12-28 13:10:00,51.96,52.02,51.95,52.0,391061.0,37.9129,37.9567,37.9056,37.9421,391061.0
2016-12-28 13:20:00,52.01,52.06,52.0,52.06,260541.0,37.9494,37.9859,37.9421,37.9859,260541.0
2016-12-28 13:30:00,52.05,52.06,51.97,51.98,367649.0,37.9786,37.9859,37.9202,37.9275,367649.0
2016-12-28 13:40:00,51.97,51.99,51.93,51.94,307653.0,37.9202,37.9348,37.891,37.8983,307653.0
2016-12-28 13:50:00,51.93,51.94,51.86,51.88,228593.0,37.891,37.8983,37.84,37.8546,228593.0
2016-12-28 14:00:00,51.88,51.96,51.88,51.95,244395.0,37.8546,37.9129,37.8546,37.9056,244395.0
2016-12-28 14:10:00,51.95,51.95,51.87,51.91,386018.0,37.9056,37.9056,37.8473,37.8764,386018.0
2016-12-28 14:20:00,51.91,51.96,51.89,51.95,240296.0,37.8764,37.9129,37.8618,37.9056,240296.0
2016-12-28 14:30:00,51.96,51.97,51.93,51.95,286315.0,37.9129,37.9202,37.891,37.9056,286315.0
2016-12-28 14:40:00,51.94,51.94,51.86,51.88,193117.0,37.8983,37.8983,37.84,37.8546,193117.0
2016-12-28 14:50:00,51.89,51.94,51.85,51.94,137040.0,37.8618,37.8983,37.8327,37.8983,137040.0
2016-12-28 15:00:00,51.94,51.97,51.91,51.93,134730.0,37.8983,37.9202,37.8764,37.891,134730.0
2016-12-28 15:10:00,51.93,51.97,51.91,51.93,155538.0,37.891,37.9202,37.8764,37.891,155538.0
2016-12-28 15:20:00,51.93,51.93,51.86,51.88,171421.0,37.891,37.891,37.84,37.8546,171421.0
2016-12-28 15:30:00,51.88,51.89,51.84,51.86,94936.0,37.8546,37.8618,37.8254,37.84,94936.0
2016-12-28 15:40:00,51.86,51.88,51.82,51.83,182863.0,37.84,37.8546,37.8108,37.8181,182863.0
2016-12-28 15:50:00,51.84,51.85,51.78,51.8,399279.0,37.8254,37.8327,37.7816,37.7962,399279.0
2016-12-29 09:30:00,51.75,51.87,51.68,51.71,157391.0,37.7597,37.8473,37.7086,37.7305,157391.0
2016-12-29 09:40:00,51.72,51.73,51.55,51.57,112041.0,37.7378,37.7451,37.6138,37.6284,112041.0
2016-12-29 09:50:00,51.56,51.61,51.56,51.61,115392.0,37.6211,37.6575,37.6211,37.6575,115392.0
2016-12-29 10:00:00,51.61,51.67,51.57,51.61,100323.0,37.6575,37.7013,37.6284,37.6575,100323.0
2016-12-29 10:10:00,51.61,51.65,51.6,51.64,47563.0,37.6575,37.6867,37.6502,37.6794,47563.0
2016-12-29 10:20:00,51.64,51.65,51.6,51.63,74829.0,37.6794,37.6867,37.6502,37.6721,74829.0
2016-12-29 10:30:00,51.64,51.64,51.48,51.48,65964.0,37.6794,37.6794,37.5627,37.5627,65964.0
2016-12-29 10:40:00,51.48,51.52,51.43,51.44,101787.0,37.5627,37.5919,37.5262,37.5335,101787.0
2016-12-29 10:50:00,51.44,51.44,51.38,51.39,92419.0,37.5335,37.5335,37.4897,37.497,92419.0
2016-12-29 11:00:00,51.39,51.42,51.36,51.41,57232.0,37.497,37.5189,37.4751,37.5116,57232.0
2016-12-29 11:10:00,51.41,51.44,51.39,51.4,55184.0,37.5116,37.5335,37.497,37.5043,55184.0
2016-12-29 11:20:00,51.4,51.42,51.36,51.36,54805.0,37.5043,37.5189,37.4751,37.4751,54805.0
2016-12-29 11:30:00,51.36,51.39,51.35,51.35,43326.0,37.4751,37.497,37.4678,37.4678,43326.0
2016-12-29 11:40:00,51.35,51.38,51.32,51.33,58164.0,37.4678,37.4897,37.4459,37.4532,58164.0
2016-12-29 11:50:00,51.33,51.33,51.28,51.29,54258.0,37.4532,37.4532,37.4168,37.4241,54258.0
2016-12-29 12:00:00,51.29,51.29,51.2,51.22,50583.0,37.4241,37.4241,37.3584,37.373,50583.0
2016-12-29 12:10:00,51.21,51.25,51.17,51.22,70472.0,37.3657,37.3949,37.3365,37.373,70472.0
2016-12-29 12:20:00,51.23,51.24,51.19,51.2,74051.0,37.3803,37.3876,37.3511,37.3584,74051.0
2016-12-29 12:30:00,51.2,51.2,51.16,51.17,57195.0,37.3584,37.3584,37.3292,37.3365,57195.0
2016-12-29 12:40:00,51.18,51.2,51.12,51.14,232492.0,37.3438,37.3584,37.3,37.3146,232492.0
2016-12-29 12:50:00,51.14,51.17,51.12,51.13,117094.0,37.3146,37.3365,37.3,37.3073,117094.0
2016-12-29 13:00:00,51.13,51.15,51.06,51.07,51379.0,37.3073,37.3219,37.2562,37.2635,51379.0
2016-12-29 13:10:00,51.06,51.08,51.04,51.07,99749.0,37.2562,37.2708,37.2416,37.2635,99749.0
2016-12-29 13:20:00,51.08,51.17,51.03,51.17,161533.0,37.2708,37.3365,37.2343,37.3365,161533.0
2016-12-29 13:30:00,51.18,51.19,51.16,51.17,53440.0,37.3438,37.3511,37.3292,37.3365,53440.0
2016-12-29 13:40:00,51.16,51.19,51.16,51.18,54761.0,37.3292,37.3511,37.3292,37.3438,54761.0
2016-12-29 13:50:00,51.18,51.2,51.16,51.2,60015.0,37.3438,37.3584,37.3292,37.3584,60015.0
2016-12-29 14:00:00,51.2,51.3,51.19,51.29,93899.0,37.3584,37.4314,37.3511,37.4241,93899.0
2016-12-29 14:10:00,51.29,51.31,51.27,51.28,97678.0,37.4241,37.4386,37.4095,37.4168,97678.0
2016-12-29 14:20:00,51.28,51.34,51.26,51.27,64744.0,37.4168,37.4605,37.4022,37.4095,64744.0
2016-12-29 14:30:00,51.27,51.28,51.22,51.26,88871.0,37.4095,37.4168,37.373,37.4022,88871.0
2016-12-29 14:40:00,51.26,51.32,51.23,51.29,63195.0,37.4022,37.4459,37.3803,37.4241,63195.0
2016-12-29 14:50:00,51.29,51.31,51.28,51.29,31232.0,37.4241,37.4386,37.4168,37.4241,31232.0
2016-12-29 15:00:00,51.29,51.3,51.23,51.23,120405.0,37.4241,37.4314,37.3803,37.3803,120405.0
2016-12-29 15:10:00,51.24,51.26,51.23,51.23,106741.0,37.3876,37.4022,37.3803,37.3803,106741.0
2016-12-29 15:20:00,51.23,51.27,51.22,51.23,100883.0,37.3803,37.4095,37.373,37.3803,100883.0
2016-12-29 15:30:00,51.23,51.26,51.21,51.22,202828.0,37.3803,37.4022,37.3657,37.373,202828.0
2016-12-29 15:40:00,51.21,51.26,51.21,51.25,147800.0,37.3657,37.4022,37.3657,37.3949,147800.0
2016-12-29 15:50:00,51.25,51.31,51.22,51.3,439808.0,37.3949,37.4386,37.373,37.4314,439808.0
2016-12-30 09:30:00,51.5,51.61,51.21,51.25,186976.0,37.5773,37.6575,37.3657,37.3949,186976.0
2016-12-30 09:40:00,51.26,51.37,51.25,51.35,63784.0,37.4022,37.4824,37.3949,37.4678,63784.0
2016-12-30 09:50:00,51.36,51.38,51.26,51.33,88464.0,37.4751,37.4897,37.4022,37.4532,88464.0
2016-12-30 10:00:00,51.32,51.4,51.28,51.39,90465.0,37.4459,37.5043,37.4168,37.497,90465.0
2016-12-30 10:10:00,51.39,51.46,51.36,51.43,60581.0,37.497,37.5481,37.4751,37.5262,60581.0
2016-12-30 10:20:00,51.44,51.48,51.4,51.4,93897.0,37.5335,37.5627,37.5043,37.5043,93897.0
2016-12-30 10:30:00,51.41,51.49,51.4,51.47,51517.0,37.5116,37.57,37.5043,37.5554,51517.0
2016-12-30 10:40:00,51.47,51.47,51.42,51.45,34856.0,37.5554,37.5554,37.5189,37.5408,34856.0
2016-12-30 10:50:00,51.45,51.5,51.43,51.43,51069.0,37.5408,37.5773,37.5262,37.5262,51069.0
2016-12-30 11:00:00,51.43,51.44,51.34,51.36,57770.0,37.5262,37.5335,37.4605,37.4751,57770.0
2016-12-30 11:10:00,51.35,51.36,51.3,51.34,68130.0,37.4678,37.4751,37.4314,37.4605,68130.0
2016-12-30 11:20:00,51.34,51.42,51.34,51.38,69174.0,37.4605,37.5189,37.4605,37.4897,69174.0
2016-12-30 11:30:00,51.38,51.42,51.36,51.39,47912.0,37.4897,37.5189,37.4751,37.497,47912.0
2016-12-30 11:40:00,51.39,51.47,51.39,51.42,40364.0,37.497,37.5554,37.497,37.5189,40364.0
2016-12-30 11:50:00,51.43,51.46,51.39,51.4,42252.0,37.5262,37.5481,37.497,37.5043,42252.0
2016-12-30 12:00:00,51.41,51.44,51.39,51.44,39934.0,37.5116,37.5335,37.497,37.5335,39934.0
2016-12-30 12:10:00,51.44,51.47,51.42,51.42,31753.0,37.5335,37.5554,37.5189,37.5189,31753.0
2016-12-30 12:20:00,51.42,51.43,51.37,51.37,60806.0,37.5189,37.5262,37.4824,37.4824,60806.0
2016-12-30 12:30:00,51.36,51.39,51.34,51.35,34761.0,37.4751,37.497,37.4605,37.4678,34761.0
2016-12-30 12:40:00,51.35,51.4,51.35,51.39,27103.0,37.4678,37.5043,37.4678,37.497,27103.0
2016-12-30 12:50:00,51.38,51.39,51.33,51.38,45211.0,37.4897,37.497,37.4532,37.4897,45211.0
2016-12-30 13:00:00,51.38,51.41,51.38,51.4,130638.0,37.4897,37.5116,37.4897,37.5043,130638.0
2016-12-30 13:10:00,51.4,51.41,51.37,51.38,123530.0,37.5043,37.5116,37.4824,37.4897,123530.0
2016-12-30 13:20:00,51.38,51.41,51.37,51.38,52054.0,37.4897,37.5116,37.4824,37.4897,52054.0
2016-12-30 13:30:00,51.38,51.41,51.38,51.39,96627.0,37.4897,37.5116,37.4897,37.497,96627.0
2016-12-30 13:40:00,51.39,51.4,51.35,51.36,57209.0,37.497,37.5043,37.4678,37.4751,57209.0
2016-12-30 13:50:00,51.36,51.4,51.35,51.36,44313.0,37.4751,37.5043,37.4678,37.4751,44313.0
2016-12-30 14:00:00,51.36,51.4,51.35,51.38,69871.0,37.4751,37.5043,37.4678,37.4897,69871.0
2016-12-30 14:10:00,51.37,51.4,51.34,51.39,72531.0,37.4824,37.5043,37.4605,37.497,72531.0
2016-12-30 14:20:00,51.39,51.39,51.36,51.36,26610.0,37.497,37.497,37.4751,37.4751,26610.0
2016-12-30 14:30:00,51.36,51.4,51.34,51.4,81238.0,37.4751,37.5043,37.4605,37.5043,81238.0
2016-12-30 14:40:00,51.39,51.4,51.33,51.33,69601.0,37.497,37.5043,37.4532,37.4532,69601.0
2016-12-30 14:50:00,51.33,51.34,51.26,51.28,113502.0,37.4532,37.4605,37.4022,37.4168,113502.0
2016-12-30 15:00:00,51.29,51.34,51.27,51.33,69210.0,37.4241,37.4605,37.4095,37.4532,69210.0
2016-12-30 15:10:00,51.34,51.4,51.31,51.37,105328.0,37.4605,37.5043,37.4386,37.4824,105328.0
2016-12-30 15:20:00,51.38,51.38,51.32,51.34,123820.0,37.4897,37.4897,37.4459,37.4605,123820.0
2016-12-30 15:30:00,51.35,51.36,51.32,51.32,140826.0,37.4678,37.4751,37.4459,37.4459,140826.0
2016-12-30 15:40:00,51.32,51.35,51.27,51.34,169780.0,37.4459,37.4678,37.4095,37.4605,169780.0
2016-12-30 15:50:00,51.34,51.41,51.31,51.39,921839.0,37.4605,37.5116,37.4386,37.497,921839.0
2017-01-03 09:30:00,51.54,52.24,51.45,52.01,585518.0,37.6065,38.1172,37.5408,37.9494,585518.0
2017-01-03 09:40:00,52.02,52.1,51.77,51.83,237073.0,37.9567,38.0151,37.7743,37.8181,237073.0
2017-01-03 09:50:00,51.82,51.84,51.74,51.79,176012.0,37.8108,37.8254,37.7524,37.7889,176012.0
2017-01-03 10:00:00,51.8,51.93,51.79,51.89,221536.0,37.7962,37.891,37.7889,37.8618,221536.0
2017-01-03 10:10:00,51.9,51.95,51.76,51.8,217363.0,37.8691,37.9056,37.767,37.7962,217363.0
2017-01-03 10:20:00,51.81,51.84,51.75,51.8,143379.0,37.8035,37.8254,37.7597,37.7962,143379.0
2017-01-03 10:30:00,51.8,51.85,51.72,51.72,147765.0,37.7962,37.8327,37.7378,37.7378,147765.0
2017-01-03 10:40:00,51.72,51.74,51.58,51.58,110631.0,37.7378,37.7524,37.6357,37.6357,110631.0
2017-01-03 10:50:00,51.58,51.58,51.45,51.47,118479.0,37.6357,37.6357,37.5408,37.5554,118479.0
2017-01-03 11:00:00,51.46,51.49,51.39,51.46,159811.0,37.5481,37.57,37.497,37.5481,159811.0
2017-01-03 11:10:00,51.45,51.5,51.43,51.47,137932.0,37.5408,37.5773,37.5262,37.5554,137932.0
2017-01-03 11:20:00,51.48,51.57,51.46,51.48,224185.0,37.5627,37.6284,37.5481,37.5627,224185.0
2017-01-03 11:30:00,51.48,51.54,51.43,51.44,93720.0,37.5627,37.6065,37.5262,37.5335,93720.0
2017-01-03 11:40:00,51.43,51.44,51.33,51.33,152002.0,37.5262,37.5335,37.4532,37.4532,152002.0
2017-01-03 11:50:00,51.34,51.38,51.32,51.35,140318.0,37.4605,37.4897,37.4459,37.4678,140318.0
2017-01-03 12:00:00,51.35,51.37,51.29,51.33,156867.0,37.4678,37.4824,37.4241,37.4532,156867.0
2017-01-03 12:10:00,51.33,51.36,51.28,51.28,102053.0,37.4532,37.4751,37.4168,37.4168,102053.0
2017-01-03 12:20:00,51.28,51.3,51.22,51.29,76271.0,37.4168,37.4314,37.373,37.4241,76271.0
2017-01-03 12:30:00,51.29,51.34,51.27,51.28,81020.0,37.4241,37.4605,37.4095,37.4168,81020.0
2017-01-03 12:40:00,51.28,51.28,51.18,51.23,86817.0,37.4168,37.4168,37.3438,37.3803,86817.0
2017-01-03 12:50:00,51.23,51.26,51.2,51.22,46243.0,37.3803,37.4022,37.3584,37.373,46243.0
2017-01-03 13:00:00,51.22,51.23,51.16,51.16,67413.0,37.373,37.3803,37.3292,37.3292,67413.0
2017-01-03 13:10:00,51.16,51.17,51.11,51.16,63919.0,37.3292,37.3365,37.2927,37.3292,63919.0
2017-01-03 13:20:00,51.16,51.23,51.15,51.2,103043.0,37.3292,37.3803,37.3219,37.3584,103043.0
2017-01-03 13:30:00,51.2,51.25,51.19,51.19,95289.0,37.3584,37.3949,37.3511,37.3511,95289.0
2017-01-03 13:40:00,51.2,51.22,51.15,51.17,88570.0,37.3584,37.373,37.3219,37.3365,88570.0
2017-01-03 13:50:00,51.17,51.18,51.14,51.18,113141.0,37.3365,37.3438,37.3146,37.3438,113141.0
2017-01-03 14:00:00,51.18,51.28,51.17,51.25,195195.0,37.3438,37.4168,37.3365,37.3949,195195.0
2017-01-03 14:10:00,51.25,51.3,51.24,51.29,56313.0,37.3949,37.4314,37.3876,37.4241,56313.0
2017-01-03 14:20:00,51.29,51.34,51.26,51.27,103795.0,37.4241,37.4605,37.4022,37.4095,103795.0
2017-01-03 14:30:00,51.27,51.28,51.21,51.23,264894.0,37.4095,37.4168,37.3657,37.3803,264894.0
2017-01-03 14:40:00,51.23,51.24,51.18,51.23,106909.0,37.3803,37.3876,37.3438,37.3803,106909.0
2017-01-03 14:50:00,51.23,51.27,51.2,51.21,192762.0,37.3803,37.4095,37.3584,37.3657,192762.0
2017-01-03 15:00:00,51.22,51.28,51.21,51.28,153343.0,37.373,37.4168,37.3657,37.4168,153343.0
2017-01-03 15:10:00,51.28,51.32,51.25,51.27,97938.0,37.4168,37.4459,37.3949,37.4095,97938.0
2017-01-03 15:20:00,51.26,51.27,51.18,51.21,171478.0,37.4022,37.4095,37.3438,37.3657,171478.0
2017-01-03 15:30:00,51.21,51.36,51.2,51.35,218472.0,37.3657,37.4751,37.3584,37.4678,218472.0
2017-01-03 15:40:00,51.35,51.45,51.34,51.44,201398.0,37.4678,37.5408,37.4605,37.5335,201398.0
2017-01-03 15:50:00,51.44,51.53,51.41,51.47,604370.0,37.5335,37.5992,37.5116,37.5554,604370.0
2017-01-04 09:30:00,51.48,51.82,51.48,51.63,252855.0,37.5627,37.8108,37.5627,37.6721,252855.0
2017-01-04 09:40:00,51.67,51.83,51.67,51.81,130373.0,37.7013,37.8181,37.7013,37.8035,130373.0
2017-01-04 09:50:00,51.82,51.82,51.69,51.72,155411.0,37.8108,37.8108,37.7159,37.7378,155411.0
2017-01-04 10:00:00,51.72,51.78,51.69,51.69,99527.0,37.7378,37.7816,37.7159,37.7159,99527.0
2017-01-04 10:10:00,51.69,51.69,51.56,51.59,147714.0,37.7159,37.7159,37.6211,37.643,147714.0
2017-01-04 10:20:00,51.59,51.62,51.45,51.45,90949.0,37.643,37.6648,37.5408,37.5408,90949.0
2017-01-04 10:30:00,51.46,51.5,51.43,51.48,91206.0,37.5481,37.5773,37.5262,37.5627,91206.0
2017-01-04 10:40:00,51.49,51.51,51.41,51.48,98672.0,37.57,37.5846,37.5116,37.5627,98672.0
2017-01-04 10:50:00,51.49,51.59,51.48,51.55,66223.0,37.57,37.643,37.5627,37.6138,66223.0
2017-01-04 11:00:00,51.56,51.64,51.56,51.59,73399.0,37.6211,37.6794,37.6211,37.643,73399.0
2017-01-04 11:10:00,51.59,51.64,51.54,51.62,252559.0,37.643,37.6794,37.6065,37.6648,252559.0
2017-01-04 11:20:00,51.62,51.68,51.58,51.66,171907.0,37.6648,37.7086,37.6357,37.694,171907.0
2017-01-04 11:30:00,51.67,51.69,51.63,51.68,77663.0,37.7013,37.7159,37.6721,37.7086,77663.0
2017-01-04 11:40:00,51.67,51.69,51.58,51.58,99208.0,37.7013,37.7159,37.6357,37.6357,99208.0
2017-01-04 11:50:00,51.58,51.66,51.57,51.63,185296.0,37.6357,37.694,37.6284,37.6721,185296.0
2017-01-04 12:00:00,51.63,51.65,51.61,51.62,68619.0,37.6721,37.6867,37.6575,37.6648,68619.0
2017-01-04 12:10:00,51.61,51.64,51.6,51.63,65018.0,37.6575,37.6794,37.6502,37.6721,65018.0
2017-01-04 12:20:00,51.64,51.66,51.62,51.63,53498.0,37.6794,37.694,37.6648,37.6721,53498.0
2017-01-04 12:30:00,51.64,51.67,51.62,51.67,82767.0,37.6794,37.7013,37.6648,37.7013,82767.0
2017-01-04 12:40:00,51.66,51.7,51.65,51.67,37275.0,37.694,37.7232,37.6867,37.7013,37275.0
2017-01-04 12:50:00,51.68,51.72,51.67,51.72,31803.0,37.7086,37.7378,37.7013,37.7378,31803.0
2017-01-04 13:00:00,51.73,51.73,51.7,51.73,34984.0,37.7451,37.7451,37.7232,37.7451,34984.0
2017-01-04 13:10:00,51.73,51.74,51.7,51.7,62720.0,37.7451,37.7524,37.7232,37.7232,62720.0
2017-01-04 13:20:00,51.7,51.75,51.69,51.73,49940.0,37.7232,37.7597,37.7159,37.7451,49940.0
2017-01-04 13:30:00,51.73,51.77,51.73,51.77,33107.0,37.7451,37.7743,37.7451,37.7743,33107.0
2017-01-04 13:40:00,51.77,51.81,51.75,51.79,27540.0,37.7743,37.8035,37.7597,37.7889,27540.0
2017-01-04 13:50:00,51.79,51.84,51.79,51.8,73828.0,37.7889,37.8254,37.7889,37.7962,73828.0
2017-01-04 14:00:00,51.8,51.81,51.73,51.77,107992.0,37.7962,37.8035,37.7451,37.7743,107992.0
2017-01-04 14:10:00,51.77,51.82,51.76,51.81,66583.0,37.7743,37.8108,37.767,37.8035,66583.0
2017-01-04 14:20:00,51.81,51.82,51.74,51.78,83890.0,37.8035,37.8108,37.7524,37.7816,83890.0
2017-01-04 14:30:00,51.78,51.82,51.76,51.82,167618.0,37.7816,37.8108,37.767,37.8108,167618.0
2017-01-04 14:40:00,51.82,51.94,51.81,51.91,350777.0,37.8108,37.8983,37.8035,37.8764,350777.0
2017-01-04 14:50:00,51.91,51.98,51.89,51.98,235191.0,37.8764,37.9275,37.8618,37.9275,235191.0
2017-01-04 15:00:00,51.98,51.98,51.93,51.93,120065.0,37.9275,37.9275,37.891,37.891,120065.0
2017-01-04 15:10:00,51.93,51.94,51.88,51.9,183576.0,37.891,37.8983,37.8546,37.8691,183576.0
2017-01-04 15:20:00,51.89,51.9,51.86,51.89,87120.0,37.8618,37.8691,37.84,37.8618,87120.0
2017-01-04 15:30:00,51.88,51.89,51.84,51.85,175340.0,37.8546,37.8618,37.8254,37.8327,175340.0
2017-01-04 15:40:00,51.85,51.87,51.79,51.8,352844.0,37.8327,37.8473,37.7889,37.7962,352844.0
2017-01-04 15:50:00,51.8,51.87,51.79,51.83,622059.0,37.7962,37.8473,37.7889,37.8181,622059.0
2017-01-05 09:30:00,51.64,51.72,51.51,51.66,303055.0,37.6794,37.7378,37.5846,37.694,303055.0
2017-01-05 09:40:00,51.66,51.73,51.66,51.69,97166.0,37.694,37.7451,37.694,37.7159,97166.0
2017-01-05 09:50:00,51.68,51.76,51.64,51.68,117897.0,37.7086,37.767,37.6794,37.7086,117897.0
2017-01-05 10:00:00,51.68,51.69,51.59,51.64,124552.0,37.7086,37.7159,37.643,37.6794,124552.0
2017-01-05 10:10:00,51.63,51.66,51.59,51.59,49915.0,37.6721,37.694,37.643,37.643,49915.0
2017-01-05 10:20:00,51.58,51.66,51.57,51.64,76197.0,37.6357,37.694,37.6284,37.6794,76197.0
2017-01-05 10:30:00,51.65,51.65,51.48,51.49,185037.0,37.6867,37.6867,37.5627,37.57,185037.0
2017-01-05 10:40:00,51.48,51.5,51.3,51.31,138759.0,37.5627,37.5773,37.4314,37.4386,138759.0
2017-01-05 10:50:00,51.31,51.32,51.21,51.22,168381.0,37.4386,37.4459,37.3657,37.373,168381.0
2017-01-05 11:00:00,51.22,51.25,51.02,51.05,114923.0,37.373,37.3949,37.227,37.2489,114923.0
2017-01-05 11:10:00,51.05,51.06,50.98,51.05,112206.0,37.2489,37.2562,37.1979,37.2489,112206.0
2017-01-05 11:20:00,51.06,51.08,51.0,51.03,106475.0,37.2562,37.2708,37.2125,37.2343,106475.0
2017-01-05 11:30:00,51.04,51.04,50.91,50.91,96380.0,37.2416,37.2416,37.1468,37.1468,96380.0
2017-01-05 11:40:00,50.91,50.92,50.8,50.81,88388.0,37.1468,37.1541,37.0665,37.0738,88388.0
2017-01-05 11:50:00,50.81,50.88,50.8,50.87,60718.0,37.0738,37.1249,37.0665,37.1176,60718.0
2017-01-05 12:00:00,50.88,51.0,50.88,50.99,75297.0,37.1249,37.2125,37.1249,37.2052,75297.0
2017-01-05 12:10:00,50.98,51.07,50.98,51.05,69399.0,37.1979,37.2635,37.1979,37.2489,69399.0
2017-01-05 12:20:00,51.06,51.06,51.0,51.0,48362.0,37.2562,37.2562,37.2125,37.2125,48362.0
2017-01-05 12:30:00,51.01,51.03,50.99,51.0,37502.0,37.2198,37.2343,37.2052,37.2125,37502.0
2017-01-05 12:40:00,51.01,51.01,50.95,50.98,66844.0,37.2198,37.2198,37.176,37.1979,66844.0
2017-01-05 12:50:00,50.98,51.03,50.97,51.02,47210.0,37.1979,37.2343,37.1906,37.227,47210.0
2017-01-05 13:00:00,51.02,51.1,51.0,51.09,43106.0,37.227,37.2854,37.2125,37.2781,43106.0
2017-01-05 13:10:00,51.1,51.1,51.03,51.05,54071.0,37.2854,37.2854,37.2343,37.2489,54071.0
2017-01-05 13:20:00,51.05,51.1,51.05,51.07,44550.0,37.2489,37.2854,37.2489,37.2635,44550.0
2017-01-05 13:30:00,51.08,51.11,51.06,51.06,51713.0,37.2708,37.2927,37.2562,37.2562,51713.0
2017-01-05 13:40:00,51.07,51.08,51.0,51.03,76657.0,37.2635,37.2708,37.2125,37.2343,76657.0
2017-01-05 13:50:00,51.02,51.03,50.98,50.99,65468.0,37.227,37.2343,37.1979,37.2052,65468.0
2017-01-05 14:00:00,50.98,51.03,50.98,51.01,51384.0,37.1979,37.2343,37.1979,37.2198,51384.0
2017-01-05 14:10:00,51.02,51.07,51.0,51.0,76572.0,37.227,37.2635,37.2125,37.2125,76572.0
2017-01-05 14:20:00,51.01,51.01,50.96,50.97,117912.0,37.2198,37.2198,37.1833,37.1906,117912.0
2017-01-05 14:30:00,50.97,50.97,50.95,50.96,71958.0,37.1906,37.1906,37.176,37.1833,71958.0
2017-01-05 14:40:00,50.96,50.96,50.86,50.88,200493.0,37.1833,37.1833,37.1103,37.1249,200493.0
2017-01-05 14:50:00,50.88,50.89,50.79,50.87,195974.0,37.1249,37.1322,37.0592,37.1176,195974.0
2017-01-05 15:00:00,50.87,50.94,50.87,50.91,73164.0,37.1176,37.1687,37.1176,37.1468,73164.0
2017-01-05 15:10:00,50.92,50.92,50.89,50.9,123605.0,37.1541,37.1541,37.1322,37.1395,123605.0
2017-01-05 15:20:00,50.9,50.93,50.87,50.93,258923.0,37.1395,37.1614,37.1176,37.1614,258923.0
2017-01-05 15:30:00,50.93,50.98,50.91,50.91,180699.0,37.1614,37.1979,37.1468,37.1468,180699.0
2017-01-05 15:40:00,50.91,50.98,50.88,50.98,342063.0,37.1468,37.1979,37.1249,37.1979,342063.0
2017-01-05 15:50:00,50.98,51.05,50.94,50.96,854746.0,37.1979,37.2489,37.1687,37.1833,854746.0
2017-01-06 09:30:00,51.06,51.36,51.06,51.18,305053.0,37.2562,37.4751,37.2562,37.3438,305053.0
2017-01-06 09:40:00,51.18,51.2,51.06,51.11,191837.0,37.3438,37.3584,37.2562,37.2927,191837.0
2017-01-06 09:50:00,51.12,51.19,51.09,51.15,178139.0,37.3,37.3511,37.2781,37.3219,178139.0
2017-01-06 10:00:00,51.16,51.26,51.11,51.25,164411.0,37.3292,37.4022,37.2927,37.3949,164411.0
2017-01-06 10:10:00,51.26,51.28,51.21,51.23,168413.0,37.4022,37.4168,37.3657,37.3803,168413.0
2017-01-06 10:20:00,51.23,51.25,51.18,51.22,139181.0,37.3803,37.3949,37.3438,37.373,139181.0
2017-01-06 10:30:00,51.21,51.22,51.13,51.15,138190.0,37.3657,37.373,37.3073,37.3219,138190.0
2017-01-06 10:40:00,51.15,51.21,51.13,51.18,88855.0,37.3219,37.3657,37.3073,37.3438,88855.0
2017-01-06 10:50:00,51.18,51.22,51.13,51.19,116249.0,37.3438,37.373,37.3073,37.3511,116249.0
2017-01-06 11:00:00,51.19,51.28,51.17,51.26,90876.0,37.3511,37.4168,37.3365,37.4022,90876.0
2017-01-06 11:10:00,51.25,51.3,51.24,51.28,121540.0,37.3949,37.4314,37.3876,37.4168,121540.0
2017-01-06 11:20:00,51.28,51.42,51.28,51.4,109553.0,37.4168,37.5189,37.4168,37.5043,109553.0
2017-01-06 11:30:00,51.41,51.44,51.39,51.41,57018.0,37.5116,37.5335,37.497,37.5116,57018.0
2017-01-06 11:40:00,51.42,51.5,51.42,51.47,72251.0,37.5189,37.5773,37.5189,37.5554,72251.0
2017-01-06 11:50:00,51.48,51.49,51.42,51.45,49731.0,37.5627,37.57,37.5189,37.5408,49731.0
2017-01-06 12:00:00,51.45,51.45,51.38,51.41,46602.0,37.5408,37.5408,37.4897,37.5116,46602.0
2017-01-06 12:10:00,51.41,51.42,51.34,51.41,70136.0,37.5116,37.5189,37.4605,37.5116,70136.0
2017-01-06 12:20:00,51.41,51.42,51.37,51.4,42425.0,37.5116,37.5189,37.4824,37.5043,42425.0
2017-01-06 12:30:00,51.4,51.47,51.4,51.41,69454.0,37.5043,37.5554,37.5043,37.5116,69454.0
2017-01-06 12:40:00,51.4,51.42,51.34,51.35,100471.0,37.5043,37.5189,37.4605,37.4678,100471.0
2017-01-06 12:50:00,51.35,51.39,51.32,51.39,48315.0,37.4678,37.497,37.4459,37.497,48315.0
2017-01-06 13:00:00,51.38,51.43,51.37,51.42,53450.0,37.4897,37.5262,37.4824,37.5189,53450.0
2017-01-06 13:10:00,51.42,51.44,51.4,51.42,55154.0,37.5189,37.5335,37.5043,37.5189,55154.0
2017-01-06 13:20:00,51.42,51.46,51.4,51.4,76727.0,37.5189,37.5481,37.5043,37.5043,76727.0
2017-01-06 13:30:00,51.4,51.46,51.39,51.45,60872.0,37.5043,37.5481,37.497,37.5408,60872.0
2017-01-06 13:40:00,51.46,51.47,51.43,51.45,70597.0,37.5481,37.5554,37.5262,37.5408,70597.0
2017-01-06 13:50:00,51.46,51.47,51.41,51.42,67888.0,37.5481,37.5554,37.5116,37.5189,67888.0
2017-01-06 14:00:00,51.42,51.47,51.42,51.45,82697.0,37.5189,37.5554,37.5189,37.5408,82697.0
2017-01-06 14:10:00,51.45,51.48,51.44,51.47,76330.0,37.5408,37.5627,37.5335,37.5554,76330.0
2017-01-06 14:20:00,51.47,51.47,51.37,51.38,69894.0,37.5554,37.5554,37.4824,37.4897,69894.0
2017-01-06 14:30:00,51.38,51.41,51.34,51.35,95117.0,37.4897,37.5116,37.4605,37.4678,95117.0
2017-01-06 14:40:00,51.35,51.39,51.32,51.34,71948.0,37.4678,37.497,37.4459,37.4605,71948.0
2017-01-06 14:50:00,51.34,51.38,51.33,51.34,91711.0,37.4605,37.4897,37.4532,37.4605,91711.0
2017-01-06 15:00:00,51.33,51.4,51.33,51.39,65799.0,37.4532,37.5043,37.4532,37.497,65799.0
2017-01-06 15:10:00,51.39,51.41,51.34,51.35,80167.0,37.497,37.5116,37.4605,37.4678,80167.0
2017-01-06 15:20:00,51.34,51.37,51.33,51.35,113419.0,37.4605,37.4824,37.4532,37.4678,113419.0
2017-01-06 15:30:00,51.35,51.37,51.33,51.37,113430.0,37.4678,37.4824,37.4532,37.4824,113430.0
2017-01-06 15:40:00,51.37,51.45,51.37,51.4,160276.0,37.4824,37.5408,37.4824,37.5043,160276.0
2017-01-06 15:50:00,51.41,51.42,51.3,51.3,501048.0,37.5116,37.5189,37.4314,37.4314,501048.0
2017-01-09 09:30:00,51.05,51.09,50.9,50.92,279511.0,37.2489,37.2781,37.1395,37.1541,279511.0
2017-01-09 09:40:00,50.93,50.95,50.84,50.93,198357.0,37.1614,37.176,37.0957,37.1614,198357.0
2017-01-09 09:50:00,50.93,51.06,50.93,51.0,139078.0,37.1614,37.2562,37.1614,37.2125,139078.0
2017-01-09 10:00:00,51.0,51.02,50.93,50.96,81350.0,37.2125,37.227,37.1614,37.1833,81350.0
2017-01-09 10:10:00,50.96,51.05,50.95,51.05,85589.0,37.1833,37.2489,37.176,37.2489,85589.0
2017-01-09 10:20:00,51.05,51.16,51.04,51.14,85820.0,37.2489,37.3292,37.2416,37.3146,85820.0
2017-01-09 10:30:00,51.14,51.18,51.06,51.09,105811.0,37.3146,37.3438,37.2562,37.2781,105811.0
2017-01-09 10:40:00,51.09,51.13,51.07,51.13,42273.0,37.2781,37.3073,37.2635,37.3073,42273.0
2017-01-09 10:50:00,51.14,51.23,51.13,51.22,104226.0,37.3146,37.3803,37.3073,37.373,104226.0
2017-01-09 11:00:00,51.22,51.22,51.13,51.17,73658.0,37.373,37.373,37.3073,37.3365,73658.0
2017-01-09 11:10:00,51.16,51.25,51.16,51.25,50170.0,37.3292,37.3949,37.3292,37.3949,50170.0
2017-01-09 11:20:00,51.25,51.29,51.24,51.27,55286.0,37.3949,37.4241,37.3876,37.4095,55286.0
2017-01-09 11:30:00,51.28,51.29,51.25,51.27,47514.0,37.4168,37.4241,37.3949,37.4095,47514.0
2017-01-09 11:40:00,51.28,51.29,51.2,51.22,58797.0,37.4168,37.4241,37.3584,37.373,58797.0
2017-01-09 11:50:00,51.22,51.22,51.17,51.19,47422.0,37.373,37.373,37.3365,37.3511,47422.0
2017-01-09 12:00:00,51.18,51.22,51.17,51.21,49694.0,37.3438,37.373,37.3365,37.3657,49694.0
2017-01-09 12:10:00,51.22,51.22,51.15,51.16,41725.0,37.373,37.373,37.3219,37.3292,41725.0
2017-01-09 12:20:00,51.15,51.17,51.12,51.16,66870.0,37.3219,37.3365,37.3,37.3292,66870.0
2017-01-09 12:30:00,51.16,51.2,51.15,51.18,39609.0,37.3292,37.3584,37.3219,37.3438,39609.0
2017-01-09 12:40:00,51.19,51.21,51.17,51.2,32882.0,37.3511,37.3657,37.3365,37.3584,32882.0
2017-01-09 12:50:00,51.2,51.25,51.2,51.24,88308.0,37.3584,37.3949,37.3584,37.3876,88308.0
2017-01-09 13:00:00,51.24,51.26,51.21,51.24,56250.0,37.3876,37.4022,37.3657,37.3876,56250.0
2017-01-09 13:10:00,51.24,51.24,51.18,51.21,96441.0,37.3876,37.3876,37.3438,37.3657,96441.0
2017-01-09 13:20:00,51.21,51.22,51.15,51.15,33815.0,37.3657,37.373,37.3219,37.3219,33815.0
2017-01-09 13:30:00,51.16,51.18,51.13,51.18,42965.0,37.3292,37.3438,37.3073,37.3438,42965.0
2017-01-09 13:40:00,51.18,51.26,51.18,51.25,31934.0,37.3438,37.4022,37.3438,37.3949,31934.0
2017-01-09 13:50:00,51.24,51.25,51.21,51.25,39172.0,37.3876,37.3949,37.3657,37.3949,39172.0
2017-01-09 14:00:00,51.25,51.29,51.23,51.23,49603.0,37.3949,37.4241,37.3803,37.3803,49603.0
2017-01-09 14:10:00,51.23,51.24,51.17,51.2,74854.0,37.3803,37.3876,37.3365,37.3584,74854.0
2017-01-09 14:20:00,51.2,51.24,51.19,51.24,35200.0,37.3584,37.3876,37.3511,37.3876,35200.0
2017-01-09 14:30:00,51.24,51.24,51.12,51.13,66723.0,37.3876,37.3876,37.3,37.3073,66723.0
2017-01-09 14:40:00,51.12,51.14,51.07,51.09,80212.0,37.3,37.3146,37.2635,37.2781,80212.0
2017-01-09 14:50:00,51.09,51.13,51.09,51.12,37873.0,37.2781,37.3073,37.2781,37.3,37873.0
2017-01-09 15:00:00,51.12,51.15,51.08,51.08,99596.0,37.3,37.3219,37.2708,37.2708,99596.0
2017-01-09 15:10:00,51.09,51.09,51.03,51.08,173955.0,37.2781,37.2781,37.2343,37.2708,173955.0
2017-01-09 15:20:00,51.08,51.16,51.07,51.15,52738.0,37.2708,37.3292,37.2635,37.3219,52738.0
2017-01-09 15:30:00,51.15,51.17,51.14,51.15,79769.0,37.3219,37.3365,37.3146,37.3219,79769.0
2017-01-09 15:40:00,51.15,51.17,51.12,51.14,142926.0,37.3219,37.3365,37.3,37.3146,142926.0
2017-01-09 15:50:00,51.13,51.15,51.08,51.09,343066.0,37.3073,37.3219,37.2708,37.2781,343066.0
2017-01-10 09:30:00,51.03,51.09,50.9,50.99,255374.0,37.2343,37.2781,37.1395,37.2052,255374.0
2017-01-10 09:40:00,51.0,51.04,50.85,50.9,195331.0,37.2125,37.2416,37.103,37.1395,195331.0
2017-01-10 09:50:00,50.9,51.01,50.88,51.0,158074.0,37.1395,37.2198,37.1249,37.2125,158074.0
2017-01-10 10:00:00,51.0,51.07,50.99,51.07,69406.0,37.2125,37.2635,37.2052,37.2635,69406.0
2017-01-10 10:10:00,51.08,51.1,51.03,51.04,113474.0,37.2708,37.2854,37.2343,37.2416,113474.0
2017-01-10 10:20:00,51.04,51.07,51.03,51.06,114285.0,37.2416,37.2635,37.2343,37.2562,114285.0
2017-01-10 10:30:00,51.07,51.23,51.06,51.18,140047.0,37.2635,37.3803,37.2562,37.3438,140047.0
2017-01-10 10:40:00,51.18,51.29,51.18,51.25,125395.0,37.3438,37.4241,37.3438,37.3949,125395.0
2017-01-10 10:50:00,51.25,51.34,51.21,51.22,99771.0,37.3949,37.4605,37.3657,37.373,99771.0
2017-01-10 11:00:00,51.22,51.32,51.22,51.3,72699.0,37.373,37.4459,37.373,37.4314,72699.0
2017-01-10 11:10:00,51.3,51.44,51.3,51.43,160019.0,37.4314,37.5335,37.4314,37.5262,160019.0
2017-01-10 11:20:00,51.42,51.47,51.38,51.38,84249.0,37.5189,37.5554,37.4897,37.4897,84249.0
2017-01-10 11:30:00,51.39,51.4,51.36,51.38,68336.0,37.497,37.5043,37.4751,37.4897,68336.0
2017-01-10 11:40:00,51.38,51.39,51.34,51.35,133963.0,37.4897,37.497,37.4605,37.4678,133963.0
2017-01-10 11:50:00,51.34,51.37,51.31,51.33,96640.0,37.4605,37.4824,37.4386,37.4532,96640.0
2017-01-10 12:00:00,51.33,51.39,51.33,51.38,131939.0,37.4532,37.497,37.4532,37.4897,131939.0
2017-01-10 12:10:00,51.38,51.47,51.37,51.47,74083.0,37.4897,37.5554,37.4824,37.5554,74083.0
2017-01-10 12:20:00,51.47,51.57,51.46,51.57,178161.0,37.5554,37.6284,37.5481,37.6284,178161.0
2017-01-10 12:30:00,51.56,51.58,51.54,51.55,47396.0,37.6211,37.6357,37.6065,37.6138,47396.0
2017-01-10 12:40:00,51.55,51.56,51.44,51.48,111053.0,37.6138,37.6211,37.5335,37.5627,111053.0
2017-01-10 12:50:00,51.48,51.49,51.43,51.48,231806.0,37.5627,37.57,37.5262,37.5627,231806.0
2017-01-10 13:00:00,51.47,51.51,51.45,51.51,80850.0,37.5554,37.5846,37.5408,37.5846,80850.0
2017-01-10 13:10:00,51.51,51.51,51.46,51.48,125392.0,37.5846,37.5846,37.5481,37.5627,125392.0
2017-01-10 13:20:00,51.48,51.5,51.46,51.48,38822.0,37.5627,37.5773,37.5481,37.5627,38822.0
2017-01-10 13:30:00,51.48,51.49,51.41,51.44,48542.0,37.5627,37.57,37.5116,37.5335,48542.0
2017-01-10 13:40:00,51.44,51.44,51.39,51.4,73794.0,37.5335,37.5335,37.497,37.5043,73794.0
2017-01-10 13:50:00,51.39,51.4,51.27,51.28,96320.0,37.497,37.5043,37.4095,37.4168,96320.0
2017-01-10 14:00:00,51.28,51.31,51.2,51.31,52203.0,37.4168,37.4386,37.3584,37.4386,52203.0
2017-01-10 14:10:00,51.31,51.35,51.29,51.35,56061.0,37.4386,37.4678,37.4241,37.4678,56061.0
2017-01-10 14:20:00,51.35,51.37,51.29,51.31,72062.0,37.4678,37.4824,37.4241,37.4386,72062.0
2017-01-10 14:30:00,51.3,51.37,51.29,51.34,57105.0,37.4314,37.4824,37.4241,37.4605,57105.0
2017-01-10 14:40:00,51.35,51.36,51.31,51.34,50212.0,37.4678,37.4751,37.4386,37.4605,50212.0
2017-01-10 14:50:00,51.33,51.35,51.29,51.31,48596.0,37.4532,37.4678,37.4241,37.4386,48596.0
2017-01-10 15:00:00,51.32,51.36,51.3,51.36,65152.0,37.4459,37.4751,37.4314,37.4751,65152.0
2017-01-10 15:10:00,51.36,51.38,51.34,51.37,58280.0,37.4751,37.4897,37.4605,37.4824,58280.0
2017-01-10 15:20:00,51.38,51.38,51.34,51.34,52434.0,37.4897,37.4897,37.4605,37.4605,52434.0
2017-01-10 15:30:00,51.35,51.38,51.33,51.35,144106.0,37.4678,37.4897,37.4532,37.4678,144106.0
2017-01-10 15:40:00,51.35,51.36,51.26,51.26,187484.0,37.4678,37.4751,37.4022,37.4022,187484.0
2017-01-10 15:50:00,51.27,51.3,51.2,51.2,353126.0,37.4095,37.4314,37.3584,37.3584,353126.0
2017-01-11 09:30:00,51.49,51.57,51.25,51.35,510803.0,37.57,37.6284,37.3949,37.4678,510803.0
2017-01-11 09:40:00,51.34,51.52,51.28,51.52,212824.0,37.4605,37.5919,37.4168,37.5919,212824.0
2017-01-11 09:50:00,51.51,51.6,51.47,51.59,231616.0,37.5846,37.6502,37.5554,37.643,231616.0
2017-01-11 10:00:00,51.59,51.64,51.55,51.64,113069.0,37.643,37.6794,37.6138,37.6794,113069.0
2017-01-11 10:10:00,51.64,51.65,51.57,51.61,143827.0,37.6794,37.6867,37.6284,37.6575,143827.0
2017-01-11 10:20:00,51.61,51.66,51.58,51.63,96390.0,37.6575,37.694,37.6357,37.6721,96390.0
2017-01-11 10:30:00,51.63,51.66,51.55,51.65,115438.0,37.6721,37.694,37.6138,37.6867,115438.0
2017-01-11 10:40:00,51.66,51.7,51.64,51.65,89620.0,37.694,37.7232,37.6794,37.6867,89620.0
2017-01-11 10:50:00,51.65,51.68,51.53,51.57,167230.0,37.6867,37.7086,37.5992,37.6284,167230.0
2017-01-11 11:00:00,51.58,51.64,51.57,51.59,108410.0,37.6357,37.6794,37.6284,37.643,108410.0
2017-01-11 11:10:00,51.6,51.7,51.59,51.67,119794.0,37.6502,37.7232,37.643,37.7013,119794.0
2017-01-11 11:20:00,51.67,51.75,51.53,51.55,247465.0,37.7013,37.7597,37.5992,37.6138,247465.0
2017-01-11 11:30:00,51.55,51.55,51.39,51.47,180458.0,37.6138,37.6138,37.497,37.5554,180458.0
2017-01-11 11:40:00,51.46,51.51,51.42,51.5,175834.0,37.5481,37.5846,37.5189,37.5773,175834.0
2017-01-11 11:50:00,51.5,51.69,51.49,51.67,152143.0,37.5773,37.7159,37.57,37.7013,152143.0
2017-01-11 12:00:00,51.67,51.71,51.62,51.67,190980.0,37.7013,37.7305,37.6648,37.7013,190980.0
2017-01-11 12:10:00,51.68,51.72,51.6,51.63,101515.0,37.7086,37.7378,37.6502,37.6721,101515.0
2017-01-11 12:20:00,51.62,51.63,51.54,51.63,253035.0,37.6648,37.6721,37.6065,37.6721,253035.0
2017-01-11 12:30:00,51.63,51.67,51.56,51.59,109195.0,37.6721,37.7013,37.6211,37.643,109195.0
2017-01-11 12:40:00,51.6,51.6,51.45,51.53,97651.0,37.6502,37.6502,37.5408,37.5992,97651.0
2017-01-11 12:50:00,51.52,51.61,51.52,51.6,94479.0,37.5919,37.6575,37.5919,37.6502,94479.0
2017-01-11 13:00:00,51.6,51.62,51.49,51.49,123487.0,37.6502,37.6648,37.57,37.57,123487.0
2017-01-11 13:10:00,51.49,51.5,51.37,51.4,124422.0,37.57,37.5773,37.4824,37.5043,124422.0
2017-01-11 13:20:00,51.4,51.48,51.34,51.37,105734.0,37.5043,37.5627,37.4605,37.4824,105734.0
2017-01-11 13:30:00,51.36,51.52,51.34,51.51,91770.0,37.4751,37.5919,37.4605,37.5846,91770.0
2017-01-11 13:40:00,51.5,51.52,51.43,51.46,104215.0,37.5773,37.5919,37.5262,37.5481,104215.0
2017-01-11 13:50:00,51.46,51.56,51.46,51.53,152565.0,37.5481,37.6211,37.5481,37.5992,152565.0
2017-01-11 14:00:00,51.54,51.56,51.5,51.52,105028.0,37.6065,37.6211,37.5773,37.5919,105028.0
2017-01-11 14:10:00,51.51,51.61,51.5,51.58,135250.0,37.5846,37.6575,37.5773,37.6357,135250.0
2017-01-11 14:20:00,51.57,51.6,51.54,51.54,83129.0,37.6284,37.6502,37.6065,37.6065,83129.0
2017-01-11 14:30:00,51.55,51.61,51.54,51.61,77993.0,37.6138,37.6575,37.6065,37.6575,77993.0
2017-01-11 14:40:00,51.61,51.63,51.58,51.62,105589.0,37.6575,37.6721,37.6357,37.6648,105589.0
2017-01-11 14:50:00,51.61,51.61,51.56,51.6,113283.0,37.6575,37.6575,37.6211,37.6502,113283.0
2017-01-11 15:00:00,51.6,51.65,51.59,51.64,100657.0,37.6502,37.6867,37.643,37.6794,100657.0
2017-01-11 15:10:00,51.63,51.67,51.62,51.67,75390.0,37.6721,37.7013,37.6648,37.7013,75390.0
2017-01-11 15:20:00,51.66,51.67,51.61,51.62,157752.0,37.694,37.7013,37.6575,37.6648,157752.0
2017-01-11 15:30:00,51.62,51.68,51.6,51.68,126876.0,37.6648,37.7086,37.6502,37.7086,126876.0
2017-01-11 15:40:00,51.68,51.71,51.66,51.7,167144.0,37.7086,37.7305,37.694,37.7232,167144.0
2017-01-11 15:50:00,51.71,51.8,51.68,51.79,486204.0,37.7305,37.7962,37.7086,37.7889,486204.0
2017-01-12 09:30:00,51.64,51.69,51.3,51.34,243818.0,37.6794,37.7159,37.4314,37.4605,243818.0
2017-01-12 09:40:00,51.34,51.51,51.28,51.48,175476.0,37.4605,37.5846,37.4168,37.5627,175476.0
2017-01-12 09:50:00,51.48,51.48,51.36,51.37,89886.0,37.5627,37.5627,37.4751,37.4824,89886.0
2017-01-12 10:00:00,51.37,51.38,51.2,51.24,123991.0,37.4824,37.4897,37.3584,37.3876,123991.0
2017-01-12 10:10:00,51.23,51.3,51.22,51.23,96079.0,37.3803,37.4314,37.373,37.3803,96079.0
2017-01-12 10:20:00,51.22,51.29,51.21,51.28,73251.0,37.373,37.4241,37.3657,37.4168,73251.0
2017-01-12 10:30:00,51.29,51.3,51.22,51.27,60767.0,37.4241,37.4314,37.373,37.4095,60767.0
2017-01-12 10:40:00,51.27,51.31,51.24,51.24,50286.0,37.4095,37.4386,37.3876,37.3876,50286.0
2017-01-12 10:50:00,51.24,51.28,51.13,51.14,74235.0,37.3876,37.4168,37.3073,37.3146,74235.0
2017-01-12 11:00:00,51.15,51.15,51.04,51.06,110933.0,37.3219,37.3219,37.2416,37.2562,110933.0
2017-01-12 11:10:00,51.06,51.17,51.05,51.12,93504.0,37.2562,37.3365,37.2489,37.3,93504.0
2017-01-12 11:20:00,51.12,51.21,51.08,51.19,65958.0,37.3,37.3657,37.2708,37.3511,65958.0
2017-01-12 11:30:00,51.2,51.23,51.15,51.2,63847.0,37.3584,37.3803,37.3219,37.3584,63847.0
2017-01-12 11:40:00,51.2,51.21,51.05,51.05,115840.0,37.3584,37.3657,37.2489,37.2489,115840.0
2017-01-12 11:50:00,51.06,51.09,51.02,51.04,98126.0,37.2562,37.2781,37.227,37.2416,98126.0
2017-01-12 12:00:00,51.04,51.1,51.03,51.06,57809.0,37.2416,37.2854,37.2343,37.2562,57809.0
2017-01-12 12:10:00,51.07,51.22,51.05,51.22,68481.0,37.2635,37.373,37.2489,37.373,68481.0
2017-01-12 12:20:00,51.22,51.28,51.22,51.24,62312.0,37.373,37.4168,37.373,37.3876,62312.0
2017-01-12 12:30:00,51.24,51.31,51.24,51.29,67961.0,37.3876,37.4386,37.3876,37.4241,67961.0
2017-01-12 12:40:00,51.29,51.3,51.21,51.23,70006.0,37.4241,37.4314,37.3657,37.3803,70006.0
2017-01-12 12:50:00,51.24,51.28,51.24,51.27,35727.0,37.3876,37.4168,37.3876,37.4095,35727.0
2017-01-12 13:00:00,51.27,51.32,51.27,51.3,52566.0,37.4095,37.4459,37.4095,37.4314,52566.0
2017-01-12 13:10:00,51.31,51.34,51.29,51.3,43528.0,37.4386,37.4605,37.4241,37.4314,43528.0
2017-01-12 13:20:00,51.3,51.31,51.24,51.29,56586.0,37.4314,37.4386,37.3876,37.4241,56586.0
2017-01-12 13:30:00,51.29,51.34,51.27,51.32,22837.0,37.4241,37.4605,37.4095,37.4459,22837.0
2017-01-12 13:40:00,51.32,51.39,51.31,51.38,41325.0,37.4459,37.497,37.4386,37.4897,41325.0
2017-01-12 13:50:00,51.38,51.38,51.34,51.34,94073.0,37.4897,37.4897,37.4605,37.4605,94073.0
2017-01-12 14:00:00,51.35,51.38,51.33,51.34,44405.0,37.4678,37.4897,37.4532,37.4605,44405.0
2017-01-12 14:10:00,51.34,51.38,51.33,51.34,66466.0,37.4605,37.4897,37.4532,37.4605,66466.0
2017-01-12 14:20:00,51.34,51.38,51.32,51.38,81047.0,37.4605,37.4897,37.4459,37.4897,81047.0
2017-01-12 14:30:00,51.38,51.45,51.36,51.43,109762.0,37.4897,37.5408,37.4751,37.5262,109762.0
2017-01-12 14:40:00,51.43,51.44,51.37,51.38,58704.0,37.5262,37.5335,37.4824,37.4897,58704.0
2017-01-12 14:50:00,51.38,51.45,51.38,51.45,49990.0,37.4897,37.5408,37.4897,37.5408,49990.0
2017-01-12 15:00:00,51.45,51.46,51.39,51.4,91771.0,37.5408,37.5481,37.497,37.5043,91771.0
2017-01-12 15:10:00,51.4,51.4,51.35,51.38,112462.0,37.5043,37.5043,37.4678,37.4897,112462.0
2017-01-12 15:20:00,51.38,51.45,51.37,51.44,101141.0,37.4897,37.5408,37.4824,37.5335,101141.0
2017-01-12 15:30:00,51.44,51.49,51.43,51.48,153696.0,37.5335,37.57,37.5262,37.5627,153696.0
2017-01-12 15:40:00,51.48,51.49,51.41,51.43,193168.0,37.5627,37.57,37.5116,37.5262,193168.0
2017-01-12 15:50:00,51.44,51.45,51.41,51.42,582414.0,37.5335,37.5408,37.5116,37.5189,582414.0
2017-01-13 09:30:00,51.61,51.91,51.55,51.86,580013.0,37.6575,37.8764,37.6138,37.84,580013.0
2017-01-13 09:40:00,51.87,52.1,51.87,51.98,519403.0,37.8473,38.0151,37.8473,37.9275,519403.0
2017-01-13 09:50:00,51.99,52.08,51.95,51.98,388267.0,37.9348,38.0005,37.9056,37.9275,388267.0
2017-01-13 10:00:00,51.98,52.14,51.98,52.03,247558.0,37.9275,38.0443,37.9275,37.964,247558.0
2017-01-13 10:10:00,52.03,52.05,51.95,51.98,186231.0,37.964,37.9786,37.9056,37.9275,186231.0
2017-01-13 10:20:00,51.98,51.98,51.86,51.89,199578.0,37.9275,37.9275,37.84,37.8618,199578.0
2017-01-13 10:30:00,51.89,51.97,51.89,51.92,94034.0,37.8618,37.9202,37.8618,37.8837,94034.0
2017-01-13 10:40:00,51.91,51.97,51.82,51.85,118900.0,37.8764,37.9202,37.8108,37.8327,118900.0
2017-01-13 10:50:00,51.84,51.91,51.81,51.88,187959.0,37.8254,37.8764,37.8035,37.8546,187959.0
2017-01-13 11:00:00,51.89,51.9,51.84,51.9,214102.0,37.8618,37.8691,37.8254,37.8691,214102.0
2017-01-13 11:10:00,51.9,51.92,51.87,51.9,74704.0,37.8691,37.8837,37.8473,37.8691,74704.0
2017-01-13 11:20:00,51.9,51.96,51.89,51.96,65641.0,37.8691,37.9129,37.8618,37.9129,65641.0
2017-01-13 11:30:00,51.96,51.99,51.94,51.96,114154.0,37.9129,37.9348,37.8983,37.9129,114154.0
2017-01-13 11:40:00,51.95,51.96,51.81,51.84,64379.0,37.9056,37.9129,37.8035,37.8254,64379.0
2017-01-13 11:50:00,51.84,51.87,51.83,51.84,72732.0,37.8254,37.8473,37.8181,37.8254,72732.0
2017-01-13 12:00:00,51.84,51.84,51.76,51.77,60405.0,37.8254,37.8254,37.767,37.7743,60405.0
2017-01-13 12:10:00,51.76,51.77,51.56,51.61,117749.0,37.767,37.7743,37.6211,37.6575,117749.0
2017-01-13 12:20:00,51.62,51.66,51.59,51.6,116319.0,37.6648,37.694,37.643,37.6502,116319.0
2017-01-13 12:30:00,51.61,51.64,51.56,51.6,262507.0,37.6575,37.6794,37.6211,37.6502,262507.0
2017-01-13 12:40:00,51.6,51.61,51.57,51.6,65552.0,37.6502,37.6575,37.6284,37.6502,65552.0
2017-01-13 12:50:00,51.6,51.7,51.6,51.7,94261.0,37.6502,37.7232,37.6502,37.7232,94261.0
2017-01-13 13:00:00,51.7,51.75,51.68,51.72,40389.0,37.7232,37.7597,37.7086,37.7378,40389.0
2017-01-13 13:10:00,51.72,51.73,51.7,51.73,44131.0,37.7378,37.7451,37.7232,37.7451,44131.0
2017-01-13 13:20:00,51.73,51.77,51.71,51.72,55660.0,37.7451,37.7743,37.7305,37.7378,55660.0
2017-01-13 13:30:00,51.72,51.73,51.7,51.73,39570.0,37.7378,37.7451,37.7232,37.7451,39570.0
2017-01-13 13:40:00,51.73,51.73,51.67,51.68,40479.0,37.7451,37.7451,37.7013,37.7086,40479.0
2017-01-13 13:50:00,51.67,51.7,51.67,51.69,33551.0,37.7013,37.7232,37.7013,37.7159,33551.0
2017-01-13 14:00:00,51.69,51.69,51.64,51.64,52101.0,37.7159,37.7159,37.6794,37.6794,52101.0
2017-01-13 14:10:00,51.64,51.65,51.55,51.6,85732.0,37.6794,37.6867,37.6138,37.6502,85732.0
2017-01-13 14:20:00,51.59,51.6,51.49,51.49,65142.0,37.643,37.6502,37.57,37.57,65142.0
2017-01-13 14:30:00,51.5,51.55,51.48,51.54,455710.0,37.5773,37.6138,37.5627,37.6065,455710.0
2017-01-13 14:40:00,51.53,51.56,51.5,51.54,230497.0,37.5992,37.6211,37.5773,37.6065,230497.0
2017-01-13 14:50:00,51.54,51.58,51.49,51.58,109649.0,37.6065,37.6357,37.57,37.6357,109649.0
2017-01-13 15:00:00,51.58,51.6,51.54,51.6,63572.0,37.6357,37.6502,37.6065,37.6502,63572.0
2017-01-13 15:10:00,51.6,51.6,51.54,51.57,80872.0,37.6502,37.6502,37.6065,37.6284,80872.0
2017-01-13 15:20:00,51.57,51.61,51.56,51.59,66879.0,37.6284,37.6575,37.6211,37.643,66879.0
2017-01-13 15:30:00,51.58,51.63,51.55,51.63,162060.0,37.6357,37.6721,37.6138,37.6721,162060.0
2017-01-13 15:40:00,51.63,51.73,51.62,51.68,200108.0,37.6721,37.7451,37.6648,37.7086,200108.0
2017-01-13 15:50:00,51.69,51.71,51.65,51.68,623206.0,37.7159,37.7305,37.6867,37.7086,623206.0
2017-01-17 09:30:00,51.2,51.21,50.59,50.63,725850.0,37.3584,37.3657,36.9133,36.9425,725850.0
2017-01-17 09:40:00,50.63,50.67,50.43,50.5,370423.0,36.9425,36.9717,36.7966,36.8476,370423.0
2017-01-17 09:50:00,50.5,50.6,50.49,50.59,212969.0,36.8476,36.9206,36.8403,36.9133,212969.0
2017-01-17 10:00:00,50.59,50.7,50.47,50.68,303684.0,36.9133,36.9936,36.8257,36.979,303684.0
2017-01-17 10:10:00,50.68,50.75,50.64,50.65,275624.0,36.979,37.03,36.9498,36.9571,275624.0
2017-01-17 10:20:00,50.66,50.73,50.62,50.65,232383.0,36.9644,37.0154,36.9352,36.9571,232383.0
2017-01-17 10:30:00,50.65,50.65,50.5,50.58,466158.0,36.9571,36.9571,36.8476,36.906,466158.0
2017-01-17 10:40:00,50.58,50.66,50.58,50.58,220170.0,36.906,36.9644,36.906,36.906,220170.0
2017-01-17 10:50:00,50.59,50.68,50.53,50.63,152500.0,36.9133,36.979,36.8695,36.9425,152500.0
2017-01-17 11:00:00,50.64,50.64,50.49,50.49,186840.0,36.9498,36.9498,36.8403,36.8403,186840.0
2017-01-17 11:10:00,50.49,50.52,50.37,50.38,97221.0,36.8403,36.8622,36.7528,36.7601,97221.0
2017-01-17 11:20:00,50.38,50.51,50.36,50.48,95143.0,36.7601,36.8549,36.7455,36.833,95143.0
2017-01-17 11:30:00,50.48,50.51,50.44,50.48,84089.0,36.833,36.8549,36.8038,36.833,84089.0
2017-01-17 11:40:00,50.49,50.65,50.47,50.62,258857.0,36.8403,36.9571,36.8257,36.9352,258857.0
2017-01-17 11:50:00,50.62,50.69,50.61,50.66,73824.0,36.9352,36.9863,36.9279,36.9644,73824.0
2017-01-17 12:00:00,50.66,50.7,50.62,50.64,63363.0,36.9644,36.9936,36.9352,36.9498,63363.0
2017-01-17 12:10:00,50.64,50.65,50.57,50.62,100459.0,36.9498,36.9571,36.8987,36.9352,100459.0
2017-01-17 12:20:00,50.62,50.69,50.6,50.67,61078.0,36.9352,36.9863,36.9206,36.9717,61078.0
2017-01-17 12:30:00,50.67,50.69,50.64,50.66,91701.0,36.9717,36.9863,36.9498,36.9644,91701.0
2017-01-17 12:40:00,50.66,50.75,50.6,50.65,202498.0,36.9644,37.03,36.9206,36.9571,202498.0
2017-01-17 12:50:00,50.66,50.66,50.6,50.61,59048.0,36.9644,36.9644,36.9206,36.9279,59048.0
2017-01-17 13:00:00,50.61,50.63,50.58,50.61,106530.0,36.9279,36.9425,36.906,36.9279,106530.0
2017-01-17 13:10:00,50.62,50.62,50.56,50.56,213143.0,36.9352,36.9352,36.8914,36.8914,213143.0
2017-01-17 13:20:00,50.57,50.57,50.48,50.5,192430.0,36.8987,36.8987,36.833,36.8476,192430.0
2017-01-17 13:30:00,50.5,50.54,50.49,50.5,84316.0,36.8476,36.8768,36.8403,36.8476,84316.0
2017-01-17 13:40:00,50.51,50.51,50.45,50.49,86678.0,36.8549,36.8549,36.8111,36.8403,86678.0
2017-01-17 13:50:00,50.49,50.5,50.46,50.46,57245.0,36.8403,36.8476,36.8184,36.8184,57245.0
2017-01-17 14:00:00,50.47,50.5,50.45,50.5,73879.0,36.8257,36.8476,36.8111,36.8476,73879.0
2017-01-17 14:10:00,50.5,50.5,50.43,50.43,88356.0,36.8476,36.8476,36.7966,36.7966,88356.0
2017-01-17 14:20:00,50.43,50.44,50.28,50.29,136848.0,36.7966,36.8038,36.6871,36.6944,136848.0
2017-01-17 14:30:00,50.29,50.33,50.24,50.28,128576.0,36.6944,36.7236,36.6579,36.6871,128576.0
2017-01-17 14:40:00,50.27,50.3,50.21,50.28,135522.0,36.6798,36.7017,36.636,36.6871,135522.0
2017-01-17 14:50:00,50.29,50.29,50.16,50.23,169969.0,36.6944,36.6944,36.5995,36.6506,169969.0
2017-01-17 15:00:00,50.23,50.24,50.18,50.21,152699.0,36.6506,36.6579,36.6141,36.636,152699.0
2017-01-17 15:10:00,50.21,50.3,50.2,50.29,153161.0,36.636,36.7017,36.6287,36.6944,153161.0
2017-01-17 15:20:00,50.29,50.33,50.28,50.3,265806.0,36.6944,36.7236,36.6871,36.7017,265806.0
2017-01-17 15:30:00,50.3,50.33,50.27,50.29,327396.0,36.7017,36.7236,36.6798,36.6944,327396.0
2017-01-17 15:40:00,50.28,50.28,50.2,50.25,356046.0,36.6871,36.6871,36.6287,36.6652,356046.0
2017-01-17 15:50:00,50.25,50.57,50.22,50.32,926550.0,36.6652,36.8987,36.6433,36.7163,926550.0
2017-01-18 09:30:00,50.42,50.67,49.99,50.18,342634.0,36.7893,36.9717,36.4755,36.6141,342634.0
2017-01-18 09:40:00,50.18,50.4,50.13,50.27,288956.0,36.6141,36.7747,36.5777,36.6798,288956.0
2017-01-18 09:50:00,50.27,50.31,50.15,50.31,202113.0,36.6798,36.709,36.5922,36.709,202113.0
2017-01-18 10:00:00,50.31,50.42,50.27,50.32,323444.0,36.709,36.7893,36.6798,36.7163,323444.0
2017-01-18 10:10:00,50.32,50.48,50.28,50.37,201350.0,36.7163,36.833,36.6871,36.7528,201350.0
2017-01-18 10:20:00,50.38,50.51,50.37,50.43,142293.0,36.7601,36.8549,36.7528,36.7966,142293.0
2017-01-18 10:30:00,50.44,50.56,50.44,50.46,161665.0,36.8038,36.8914,36.8038,36.8184,161665.0
2017-01-18 10:40:00,50.46,50.46,50.26,50.32,153847.0,36.8184,36.8184,36.6725,36.7163,153847.0
2017-01-18 10:50:00,50.32,50.43,50.25,50.41,141091.0,36.7163,36.7966,36.6652,36.782,141091.0
2017-01-18 11:00:00,50.41,50.46,50.33,50.37,184693.0,36.782,36.8184,36.7236,36.7528,184693.0
2017-01-18 11:10:00,50.37,50.39,50.28,50.3,167709.0,36.7528,36.7674,36.6871,36.7017,167709.0
2017-01-18 11:20:00,50.3,50.33,50.26,50.33,171607.0,36.7017,36.7236,36.6725,36.7236,171607.0
2017-01-18 11:30:00,50.32,50.39,50.31,50.35,82248.0,36.7163,36.7674,36.709,36.7382,82248.0
2017-01-18 11:40:00,50.34,50.39,50.28,50.29,175912.0,36.7309,36.7674,36.6871,36.6944,175912.0
2017-01-18 11:50:00,50.29,50.29,50.14,50.18,127878.0,36.6944,36.6944,36.585,36.6141,127878.0
2017-01-18 12:00:00,50.17,50.34,50.16,50.31,61251.0,36.6068,36.7309,36.5995,36.709,61251.0
2017-01-18 12:10:00,50.31,50.37,50.28,50.29,52771.0,36.709,36.7528,36.6871,36.6944,52771.0
2017-01-18 12:20:00,50.29,50.31,50.26,50.3,38393.0,36.6944,36.709,36.6725,36.7017,38393.0
2017-01-18 12:30:00,50.3,50.38,50.26,50.32,63065.0,36.7017,36.7601,36.6725,36.7163,63065.0
2017-01-18 12:40:00,50.32,50.34,50.29,50.3,68880.0,36.7163,36.7309,36.6944,36.7017,68880.0
2017-01-18 12:50:00,50.31,50.37,50.28,50.36,43492.0,36.709,36.7528,36.6871,36.7455,43492.0
2017-01-18 13:00:00,50.36,50.48,50.35,50.48,48822.0,36.7455,36.833,36.7382,36.833,48822.0
2017-01-18 13:10:00,50.47,50.47,50.4,50.44,77151.0,36.8257,36.8257,36.7747,36.8038,77151.0
2017-01-18 13:20:00,50.43,50.46,50.42,50.45,46239.0,36.7966,36.8184,36.7893,36.8111,46239.0
2017-01-18 13:30:00,50.45,50.47,50.42,50.44,74366.0,36.8111,36.8257,36.7893,36.8038,74366.0
2017-01-18 13:40:00,50.45,50.46,50.4,50.43,86781.0,36.8111,36.8184,36.7747,36.7966,86781.0
2017-01-18 13:50:00,50.42,50.48,50.4,50.47,43485.0,36.7893,36.833,36.7747,36.8257,43485.0
2017-01-18 14:00:00,50.47,50.55,50.45,50.55,66187.0,36.8257,36.8841,36.8111,36.8841,66187.0
2017-01-18 14:10:00,50.55,50.58,50.52,50.57,77340.0,36.8841,36.906,36.8622,36.8987,77340.0
2017-01-18 14:20:00,50.57,50.58,50.48,50.53,79613.0,36.8987,36.906,36.833,36.8695,79613.0
2017-01-18 14:30:00,50.52,50.53,50.41,50.44,118025.0,36.8622,36.8695,36.782,36.8038,118025.0
2017-01-18 14:40:00,50.44,50.47,50.39,50.39,67355.0,36.8038,36.8257,36.7674,36.7674,67355.0
2017-01-18 14:50:00,50.4,50.47,50.39,50.4,79351.0,36.7747,36.8257,36.7674,36.7747,79351.0
2017-01-18 15:00:00,50.4,50.46,50.36,50.43,173921.0,36.7747,36.8184,36.7455,36.7966,173921.0
2017-01-18 15:10:00,50.43,50.44,50.4,50.43,123586.0,36.7966,36.8038,36.7747,36.7966,123586.0
2017-01-18 15:20:00,50.44,50.47,50.4,50.44,86146.0,36.8038,36.8257,36.7747,36.8038,86146.0
2017-01-18 15:30:00,50.44,50.59,50.4,50.59,233593.0,36.8038,36.9133,36.7747,36.9133,233593.0
2017-01-18 15:40:00,50.59,50.6,50.53,50.57,237801.0,36.9133,36.9206,36.8695,36.8987,237801.0
2017-01-18 15:50:00,50.57,50.64,50.55,50.56,503064.0,36.8987,36.9498,36.8841,36.8914,503064.0
2017-01-19 09:30:00,50.63,50.98,50.62,50.92,432649.0,36.9425,37.1979,36.9352,37.1541,432649.0
2017-01-19 09:40:00,50.91,50.91,50.65,50.66,352746.0,37.1468,37.1468,36.9571,36.9644,352746.0
2017-01-19 09:50:00,50.66,50.68,50.5,50.57,273883.0,36.9644,36.979,36.8476,36.8987,273883.0
2017-01-19 10:00:00,50.58,50.58,50.42,50.44,245035.0,36.906,36.906,36.7893,36.8038,245035.0
2017-01-19 10:10:00,50.44,50.65,50.43,50.65,163573.0,36.8038,36.9571,36.7966,36.9571,163573.0
2017-01-19 10:20:00,50.65,50.79,50.64,50.76,409789.0,36.9571,37.0592,36.9498,37.0373,409789.0
2017-01-19 10:30:00,50.76,50.8,50.73,50.79,237432.0,37.0373,37.0665,37.0154,37.0592,237432.0
2017-01-19 10:40:00,50.79,50.86,50.73,50.76,150671.0,37.0592,37.1103,37.0154,37.0373,150671.0
2017-01-19 10:50:00,50.76,50.78,50.72,50.77,147163.0,37.0373,37.0519,37.0082,37.0446,147163.0
2017-01-19 11:00:00,50.77,50.77,50.65,50.72,165115.0,37.0446,37.0446,36.9571,37.0082,165115.0
2017-01-19 11:10:00,50.72,50.74,50.68,50.72,91700.0,37.0082,37.0227,36.979,37.0082,91700.0
2017-01-19 11:20:00,50.72,50.77,50.7,50.74,96630.0,37.0082,37.0446,36.9936,37.0227,96630.0
2017-01-19 11:30:00,50.75,50.75,50.6,50.63,103983.0,37.03,37.03,36.9206,36.9425,103983.0
2017-01-19 11:40:00,50.62,50.7,50.61,50.63,103407.0,36.9352,36.9936,36.9279,36.9425,103407.0
2017-01-19 11:50:00,50.62,50.67,50.62,50.66,129690.0,36.9352,36.9717,36.9352,36.9644,129690.0
2017-01-19 12:00:00,50.66,50.67,50.62,50.66,93392.0,36.9644,36.9717,36.9352,36.9644,93392.0
2017-01-19 12:10:00,50.66,50.68,50.61,50.62,195707.0,36.9644,36.979,36.9279,36.9352,195707.0
2017-01-19 12:20:00,50.62,50.63,50.58,50.63,62794.0,36.9352,36.9425,36.906,36.9425,62794.0
2017-01-19 12:30:00,50.62,50.63,50.58,50.58,34806.0,36.9352,36.9425,36.906,36.906,34806.0
2017-01-19 12:40:00,50.59,50.63,50.58,50.6,77407.0,36.9133,36.9425,36.906,36.9206,77407.0
2017-01-19 12:50:00,50.6,50.68,50.6,50.68,68713.0,36.9206,36.979,36.9206,36.979,68713.0
2017-01-19 13:00:00,50.67,50.69,50.66,50.66,107528.0,36.9717,36.9863,36.9644,36.9644,107528.0
2017-01-19 13:10:00,50.66,50.7,50.66,50.68,61767.0,36.9644,36.9936,36.9644,36.979,61767.0
2017-01-19 13:20:00,50.68,50.72,50.66,50.68,60257.0,36.979,37.0082,36.9644,36.979,60257.0
2017-01-19 13:30:00,50.69,50.74,50.68,50.73,77405.0,36.9863,37.0227,36.979,37.0154,77405.0
2017-01-19 13:40:00,50.73,50.74,50.71,50.74,58269.0,37.0154,37.0227,37.0009,37.0227,58269.0
2017-01-19 13:50:00,50.73,50.74,50.62,50.68,117700.0,37.0154,37.0227,36.9352,36.979,117700.0
2017-01-19 14:00:00,50.68,50.7,50.52,50.55,94372.0,36.979,36.9936,36.8622,36.8841,94372.0
2017-01-19 14:10:00,50.55,50.64,50.55,50.55,111720.0,36.8841,36.9498,36.8841,36.8841,111720.0
2017-01-19 14:20:00,50.57,50.7,50.55,50.69,108002.0,36.8987,36.9936,36.8841,36.9863,108002.0
2017-01-19 14:30:00,50.69,50.69,50.6,50.64,73282.0,36.9863,36.9863,36.9206,36.9498,73282.0
2017-01-19 14:40:00,50.63,50.7,50.62,50.66,114259.0,36.9425,36.9936,36.9352,36.9644,114259.0
2017-01-19 14:50:00,50.66,50.69,50.64,50.68,129466.0,36.9644,36.9863,36.9498,36.979,129466.0
2017-01-19 15:00:00,50.68,50.68,50.57,50.6,157977.0,36.979,36.979,36.8987,36.9206,157977.0
2017-01-19 15:10:00,50.61,50.72,50.59,50.7,117890.0,36.9279,37.0082,36.9133,36.9936,117890.0
2017-01-19 15:20:00,50.69,50.72,50.66,50.69,126749.0,36.9863,37.0082,36.9644,36.9863,126749.0
2017-01-19 15:30:00,50.7,50.72,50.67,50.69,239522.0,36.9936,37.0082,36.9717,36.9863,239522.0
2017-01-19 15:40:00,50.69,50.76,50.68,50.76,309567.0,36.9863,37.0373,36.979,37.0373,309567.0
2017-01-19 15:50:00,50.76,50.77,50.71,50.72,487163.0,37.0373,37.0446,37.0009,37.0082,487163.0
2017-01-20 09:30:00,50.94,51.18,50.89,51.18,999561.0,37.1687,37.3438,37.1322,37.3438,999561.0
2017-01-20 09:40:00,51.17,51.26,51.15,51.22,379326.0,37.3365,37.4022,37.3219,37.373,379326.0
2017-01-20 09:50:00,51.23,51.37,51.19,51.37,266875.0,37.3803,37.4824,37.3511,37.4824,266875.0
2017-01-20 10:00:00,51.37,51.45,51.33,51.42,236441.0,37.4824,37.5408,37.4532,37.5189,236441.0
2017-01-20 10:10:00,51.42,51.48,51.38,51.47,120779.0,37.5189,37.5627,37.4897,37.5554,120779.0
2017-01-20 10:20:00,51.47,51.52,51.43,51.47,158937.0,37.5554,37.5919,37.5262,37.5554,158937.0
2017-01-20 10:30:00,51.47,51.53,51.45,51.51,162430.0,37.5554,37.5992,37.5408,37.5846,162430.0
2017-01-20 10:40:00,51.52,51.58,51.5,51.55,225360.0,37.5919,37.6357,37.5773,37.6138,225360.0
2017-01-20 10:50:00,51.55,51.57,51.49,51.55,114128.0,37.6138,37.6284,37.57,37.6138,114128.0
2017-01-20 11:00:00,51.55,51.55,51.49,51.54,96587.0,37.6138,37.6138,37.57,37.6065,96587.0
2017-01-20 11:10:00,51.54,51.62,51.51,51.62,171817.0,37.6065,37.6648,37.5846,37.6648,171817.0
2017-01-20 11:20:00,51.61,51.65,51.5,51.5,193896.0,37.6575,37.6867,37.5773,37.5773,193896.0
2017-01-20 11:30:00,51.51,51.51,51.44,51.49,89700.0,37.5846,37.5846,37.5335,37.57,89700.0
2017-01-20 11:40:00,51.49,51.51,51.45,51.45,68853.0,37.57,37.5846,37.5408,37.5408,68853.0
2017-01-20 11:50:00,51.45,51.53,51.45,51.53,118926.0,37.5408,37.5992,37.5408,37.5992,118926.0
2017-01-20 12:00:00,51.53,51.54,51.38,51.46,470180.0,37.5992,37.6065,37.4897,37.5481,470180.0
2017-01-20 12:10:00,51.46,51.47,51.32,51.42,207895.0,37.5481,37.5554,37.4459,37.5189,207895.0
2017-01-20 12:20:00,51.42,51.47,51.3,51.35,248943.0,37.5189,37.5554,37.4314,37.4678,248943.0
2017-01-20 12:30:00,51.35,51.36,51.22,51.26,225103.0,37.4678,37.4751,37.373,37.4022,225103.0
2017-01-20 12:40:00,51.27,51.31,51.22,51.27,141186.0,37.4095,37.4386,37.373,37.4095,141186.0
2017-01-20 12:50:00,51.26,51.3,51.14,51.21,106275.0,37.4022,37.4314,37.3146,37.3657,106275.0
2017-01-20 13:00:00,51.21,51.27,51.15,51.26,100567.0,37.3657,37.4095,37.3219,37.4022,100567.0
2017-01-20 13:10:00,51.26,51.31,51.24,51.3,79892.0,37.4022,37.4386,37.3876,37.4314,79892.0
2017-01-20 13:20:00,51.3,51.34,51.29,51.34,51575.0,37.4314,37.4605,37.4241,37.4605,51575.0
2017-01-20 13:30:00,51.34,51.34,51.28,51.28,74213.0,37.4605,37.4605,37.4168,37.4168,74213.0
2017-01-20 13:40:00,51.28,51.3,51.23,51.23,56007.0,37.4168,37.4314,37.3803,37.3803,56007.0
2017-01-20 13:50:00,51.23,51.25,51.2,51.23,59522.0,37.3803,37.3949,37.3584,37.3803,59522.0
2017-01-20 14:00:00,51.24,51.27,51.22,51.25,66996.0,37.3876,37.4095,37.373,37.3949,66996.0
2017-01-20 14:10:00,51.25,51.25,51.18,51.18,78370.0,37.3949,37.3949,37.3438,37.3438,78370.0
2017-01-20 14:20:00,51.18,51.18,51.06,51.11,120706.0,37.3438,37.3438,37.2562,37.2927,120706.0
2017-01-20 14:30:00,51.12,51.16,51.07,51.1,86454.0,37.3,37.3292,37.2635,37.2854,86454.0
2017-01-20 14:40:00,51.1,51.13,51.07,51.1,101206.0,37.2854,37.3073,37.2635,37.2854,101206.0
2017-01-20 14:50:00,51.11,51.14,51.1,51.12,57151.0,37.2927,37.3146,37.2854,37.3,57151.0
2017-01-20 15:00:00,51.12,51.23,51.12,51.22,97627.0,37.3,37.3803,37.3,37.373,97627.0
2017-01-20 15:10:00,51.21,51.27,51.21,51.23,112905.0,37.3657,37.4095,37.3657,37.3803,112905.0
2017-01-20 15:20:00,51.23,51.24,51.18,51.2,211001.0,37.3803,37.3876,37.3438,37.3584,211001.0
2017-01-20 15:30:00,51.2,51.22,51.18,51.19,338527.0,37.3584,37.373,37.3438,37.3511,338527.0
2017-01-20 15:40:00,51.2,51.2,51.08,51.1,374175.0,37.3584,37.3584,37.2708,37.2854,374175.0
2017-01-20 15:50:00,51.1,51.21,51.1,51.19,591531.0,37.2854,37.3657,37.2854,37.3511,591531.0
2017-01-23 09:30:00,51.0,51.38,50.92,51.38,304355.0,37.2125,37.4897,37.1541,37.4897,304355.0
2017-01-23 09:40:00,51.37,51.39,51.17,51.2,237117.0,37.4824,37.497,37.3365,37.3584,237117.0
2017-01-23 09:50:00,51.19,51.24,51.17,51.24,92774.0,37.3511,37.3876,37.3365,37.3876,92774.0
2017-01-23 10:00:00,51.23,51.29,51.22,51.26,124804.0,37.3803,37.4241,37.373,37.4022,124804.0
2017-01-23 10:10:00,51.27,51.27,51.1,51.1,248145.0,37.4095,37.4095,37.2854,37.2854,248145.0
2017-01-23 10:20:00,51.1,51.1,50.98,50.99,133249.0,37.2854,37.2854,37.1979,37.2052,133249.0
2017-01-23 10:30:00,51.0,51.03,50.96,51.02,136002.0,37.2125,37.2343,37.1833,37.227,136002.0
2017-01-23 10:40:00,51.02,51.04,50.98,51.03,74283.0,37.227,37.2416,37.1979,37.2343,74283.0
2017-01-23 10:50:00,51.04,51.04,50.95,50.99,167051.0,37.2416,37.2416,37.176,37.2052,167051.0
2017-01-23 11:00:00,50.99,51.04,50.98,51.01,82203.0,37.2052,37.2416,37.1979,37.2198,82203.0
2017-01-23 11:10:00,51.0,51.02,50.9,50.91,81540.0,37.2125,37.227,37.1395,37.1468,81540.0
2017-01-23 11:20:00,50.91,50.95,50.87,50.93,74395.0,37.1468,37.176,37.1176,37.1614,74395.0
2017-01-23 11:30:00,50.94,50.98,50.93,50.93,72767.0,37.1687,37.1979,37.1614,37.1614,72767.0
2017-01-23 11:40:00,50.93,50.96,50.84,50.85,89028.0,37.1614,37.1833,37.0957,37.103,89028.0
2017-01-23 11:50:00,50.85,50.89,50.83,50.88,62924.0,37.103,37.1322,37.0884,37.1249,62924.0
2017-01-23 12:00:00,50.88,50.89,50.82,50.83,61850.0,37.1249,37.1322,37.0811,37.0884,61850.0
2017-01-23 12:10:00,50.83,50.86,50.79,50.85,68081.0,37.0884,37.1103,37.0592,37.103,68081.0
2017-01-23 12:20:00,50.86,50.88,50.82,50.87,72029.0,37.1103,37.1249,37.0811,37.1176,72029.0
2017-01-23 12:30:00,50.87,50.92,50.87,50.89,72812.0,37.1176,37.1541,37.1176,37.1322,72812.0
2017-01-23 12:40:00,50.9,50.92,50.85,50.85,62973.0,37.1395,37.1541,37.103,37.103,62973.0
2017-01-23 12:50:00,50.86,50.92,50.85,50.91,43391.0,37.1103,37.1541,37.103,37.1468,43391.0
2017-01-23 13:00:00,50.91,50.95,50.9,50.92,59893.0,37.1468,37.176,37.1395,37.1541,59893.0
2017-01-23 13:10:00,50.93,50.93,50.89,50.9,65195.0,37.1614,37.1614,37.1322,37.1395,65195.0
2017-01-23 13:20:00,50.9,50.94,50.89,50.9,125653.0,37.1395,37.1687,37.1322,37.1395,125653.0
2017-01-23 13:30:00,50.9,51.03,50.89,51.02,154093.0,37.1395,37.2343,37.1322,37.227,154093.0
2017-01-23 13:40:00,51.03,51.04,50.95,50.98,64757.0,37.2343,37.2416,37.176,37.1979,64757.0
2017-01-23 13:50:00,50.99,50.99,50.91,50.93,82774.0,37.2052,37.2052,37.1468,37.1614,82774.0
2017-01-23 14:00:00,50.93,50.95,50.87,50.88,58528.0,37.1614,37.176,37.1176,37.1249,58528.0
2017-01-23 14:10:00,50.88,50.89,50.83,50.88,95114.0,37.1249,37.1322,37.0884,37.1249,95114.0
2017-01-23 14:20:00,50.88,50.91,50.87,50.89,67488.0,37.1249,37.1468,37.1176,37.1322,67488.0
2017-01-23 14:30:00,50.9,50.94,50.87,50.89,83547.0,37.1395,37.1687,37.1176,37.1322,83547.0
2017-01-23 14:40:00,50.9,50.96,50.86,50.95,100125.0,37.1395,37.1833,37.1103,37.176,100125.0
2017-01-23 14:50:00,50.95,51.01,50.94,51.0,50047.0,37.176,37.2198,37.1687,37.2125,50047.0
2017-01-23 15:00:00,51.0,51.01,50.98,50.98,84524.0,37.2125,37.2198,37.1979,37.1979,84524.0
2017-01-23 15:10:00,50.98,50.99,50.95,50.98,102871.0,37.1979,37.2052,37.176,37.1979,102871.0
2017-01-23 15:20:00,50.99,51.06,50.99,51.01,76320.0,37.2052,37.2562,37.2052,37.2198,76320.0
2017-01-23 15:30:00,51.01,51.04,50.99,51.01,112026.0,37.2198,37.2416,37.2052,37.2198,112026.0
2017-01-23 15:40:00,51.0,51.04,51.0,51.02,114087.0,37.2125,37.2416,37.2125,37.227,114087.0
2017-01-23 15:50:00,51.01,51.02,50.97,50.98,298430.0,37.2198,37.227,37.1906,37.1979,298430.0
2017-01-24 09:30:00,51.12,51.25,51.03,51.06,239228.0,37.3,37.3949,37.2343,37.2562,239228.0
2017-01-24 09:40:00,51.06,51.21,51.01,51.14,167657.0,37.2562,37.3657,37.2198,37.3146,167657.0
2017-01-24 09:50:00,51.14,51.15,51.06,51.13,90121.0,37.3146,37.3219,37.2562,37.3073,90121.0
2017-01-24 10:00:00,51.14,51.18,51.09,51.16,107237.0,37.3146,37.3438,37.2781,37.3292,107237.0
2017-01-24 10:10:00,51.16,51.25,51.14,51.19,88891.0,37.3292,37.3949,37.3146,37.3511,88891.0
2017-01-24 10:20:00,51.18,51.3,51.18,51.26,54885.0,37.3438,37.4314,37.3438,37.4022,54885.0
2017-01-24 10:30:00,51.26,51.31,51.25,51.3,77693.0,37.4022,37.4386,37.3949,37.4314,77693.0
2017-01-24 10:40:00,51.29,51.31,51.25,51.26,54656.0,37.4241,37.4386,37.3949,37.4022,54656.0
2017-01-24 10:50:00,51.25,51.3,51.25,51.28,53978.0,37.3949,37.4314,37.3949,37.4168,53978.0
2017-01-24 11:00:00,51.28,51.37,51.27,51.36,72729.0,37.4168,37.4824,37.4095,37.4751,72729.0
2017-01-24 11:10:00,51.36,51.4,51.35,51.39,71976.0,37.4751,37.5043,37.4678,37.497,71976.0
2017-01-24 11:20:00,51.39,51.41,51.35,51.39,67455.0,37.497,37.5116,37.4678,37.497,67455.0
2017-01-24 11:30:00,51.39,51.42,51.37,51.42,41137.0,37.497,37.5189,37.4824,37.5189,41137.0
2017-01-24 11:40:00,51.42,51.46,51.42,51.44,57514.0,37.5189,37.5481,37.5189,37.5335,57514.0
2017-01-24 11:50:00,51.43,51.44,51.39,51.42,46308.0,37.5262,37.5335,37.497,37.5189,46308.0
2017-01-24 12:00:00,51.43,51.47,51.41,51.46,54724.0,37.5262,37.5554,37.5116,37.5481,54724.0
2017-01-24 12:10:00,51.47,51.53,51.47,51.51,67499.0,37.5554,37.5992,37.5554,37.5846,67499.0
2017-01-24 12:20:00,51.51,51.54,51.49,51.54,44416.0,37.5846,37.6065,37.57,37.6065,44416.0
2017-01-24 12:30:00,51.54,51.54,51.49,51.53,50038.0,37.6065,37.6065,37.57,37.5992,50038.0
2017-01-24 12:40:00,51.53,51.57,51.52,51.56,27037.0,37.5992,37.6284,37.5919,37.6211,27037.0
2017-01-24 12:50:00,51.56,51.6,51.53,51.53,108619.0,37.6211,37.6502,37.5992,37.5992,108619.0
2017-01-24 13:00:00,51.54,51.66,51.53,51.64,55073.0,37.6065,37.694,37.5992,37.6794,55073.0
2017-01-24 13:10:00,51.64,51.68,51.62,51.68,53332.0,37.6794,37.7086,37.6648,37.7086,53332.0
2017-01-24 13:20:00,51.68,51.71,51.65,51.68,91411.0,37.7086,37.7305,37.6867,37.7086,91411.0
2017-01-24 13:30:00,51.68,51.76,51.68,51.74,101099.0,37.7086,37.767,37.7086,37.7524,101099.0
2017-01-24 13:40:00,51.74,51.86,51.74,51.85,166770.0,37.7524,37.84,37.7524,37.8327,166770.0
2017-01-24 13:50:00,51.85,51.87,51.84,51.84,171715.0,37.8327,37.8473,37.8254,37.8254,171715.0
2017-01-24 14:00:00,51.84,51.92,51.84,51.9,164567.0,37.8254,37.8837,37.8254,37.8691,164567.0
2017-01-24 14:10:00,51.9,51.9,51.86,51.87,151165.0,37.8691,37.8691,37.84,37.8473,151165.0
2017-01-24 14:20:00,51.87,51.88,51.82,51.84,121326.0,37.8473,37.8546,37.8108,37.8254,121326.0
2017-01-24 14:30:00,51.84,51.92,51.83,51.89,146306.0,37.8254,37.8837,37.8181,37.8618,146306.0
2017-01-24 14:40:00,51.88,51.97,51.88,51.94,99006.0,37.8546,37.9202,37.8546,37.8983,99006.0
2017-01-24 14:50:00,51.94,51.97,51.92,51.93,98446.0,37.8983,37.9202,37.8837,37.891,98446.0
2017-01-24 15:00:00,51.93,52.0,51.92,51.97,121711.0,37.891,37.9421,37.8837,37.9202,121711.0
2017-01-24 15:10:00,51.97,51.99,51.91,51.93,165690.0,37.9202,37.9348,37.8764,37.891,165690.0
2017-01-24 15:20:00,51.93,51.94,51.85,51.89,115683.0,37.891,37.8983,37.8327,37.8618,115683.0
2017-01-24 15:30:00,51.89,51.91,51.81,51.85,172047.0,37.8618,37.8764,37.8035,37.8327,172047.0
2017-01-24 15:40:00,51.85,51.88,51.83,51.87,184130.0,37.8327,37.8546,37.8181,37.8473,184130.0
2017-01-24 15:50:00,51.86,51.87,51.74,51.76,392969.0,37.84,37.8473,37.7524,37.767,392969.0
2017-01-25 09:30:00,52.14,52.58,52.14,52.56,414785.0,38.0443,38.3653,38.0443,38.3507,414785.0
2017-01-25 09:40:00,52.56,52.64,52.47,52.62,152928.0,38.3507,38.4091,38.285,38.3945,152928.0
2017-01-25 09:50:00,52.62,52.63,52.54,52.63,227480.0,38.3945,38.4018,38.3361,38.4018,227480.0
2017-01-25 10:00:00,52.62,52.63,52.51,52.53,141734.0,38.3945,38.4018,38.3142,38.3288,141734.0
2017-01-25 10:10:00,52.54,52.54,52.44,52.47,145903.0,38.3361,38.3361,38.2632,38.285,145903.0
2017-01-25 10:20:00,52.48,52.48,52.34,52.36,84686.0,38.2923,38.2923,38.1902,38.2048,84686.0
2017-01-25 10:30:00,52.36,52.45,52.34,52.44,162552.0,38.2048,38.2705,38.1902,38.2632,162552.0
2017-01-25 10:40:00,52.43,52.46,52.4,52.41,113772.0,38.2559,38.2778,38.234,38.2413,113772.0
2017-01-25 10:50:00,52.41,52.48,52.39,52.45,110754.0,38.2413,38.2923,38.2267,38.2705,110754.0
2017-01-25 11:00:00,52.46,52.52,52.42,52.46,139770.0,38.2778,38.3215,38.2486,38.2778,139770.0
2017-01-25 11:10:00,52.46,52.49,52.44,52.45,104288.0,38.2778,38.2996,38.2632,38.2705,104288.0
2017-01-25 11:20:00,52.45,52.46,52.36,52.37,122297.0,38.2705,38.2778,38.2048,38.2121,122297.0
2017-01-25 11:30:00,52.37,52.38,52.24,52.3,250619.0,38.2121,38.2194,38.1172,38.161,250619.0
2017-01-25 11:40:00,52.3,52.38,52.3,52.36,189754.0,38.161,38.2194,38.161,38.2048,189754.0
2017-01-25 11:50:00,52.36,52.4,52.34,52.39,121647.0,38.2048,38.234,38.1902,38.2267,121647.0
2017-01-25 12:00:00,52.39,52.44,52.38,52.43,84894.0,38.2267,38.2632,38.2194,38.2559,84894.0
2017-01-25 12:10:00,52.44,52.47,52.4,52.45,106583.0,38.2632,38.285,38.234,38.2705,106583.0
2017-01-25 12:20:00,52.46,52.47,52.42,52.44,83557.0,38.2778,38.285,38.2486,38.2632,83557.0
2017-01-25 12:30:00,52.43,52.46,52.43,52.43,76967.0,38.2559,38.2778,38.2559,38.2559,76967.0
2017-01-25 12:40:00,52.43,52.44,52.38,52.39,84239.0,38.2559,38.2632,38.2194,38.2267,84239.0
2017-01-25 12:50:00,52.39,52.41,52.39,52.4,48316.0,38.2267,38.2413,38.2267,38.234,48316.0
2017-01-25 13:00:00,52.39,52.47,52.39,52.46,311669.0,38.2267,38.285,38.2267,38.2778,311669.0
2017-01-25 13:10:00,52.46,52.51,52.45,52.51,162568.0,38.2778,38.3142,38.2705,38.3142,162568.0
2017-01-25 13:20:00,52.51,52.53,52.5,52.52,130915.0,38.3142,38.3288,38.3069,38.3215,130915.0
2017-01-25 13:30:00,52.52,52.53,52.46,52.47,68351.0,38.3215,38.3288,38.2778,38.285,68351.0
2017-01-25 13:40:00,52.48,52.49,52.44,52.45,138798.0,38.2923,38.2996,38.2632,38.2705,138798.0
2017-01-25 13:50:00,52.44,52.56,52.44,52.55,222000.0,38.2632,38.3507,38.2632,38.3434,222000.0
2017-01-25 14:00:00,52.56,52.59,52.54,52.56,134709.0,38.3507,38.3726,38.3361,38.3507,134709.0
2017-01-25 14:10:00,52.56,52.57,52.55,52.55,115536.0,38.3507,38.358,38.3434,38.3434,115536.0
2017-01-25 14:20:00,52.55,52.57,52.54,52.55,105215.0,38.3434,38.358,38.3361,38.3434,105215.0
2017-01-25 14:30:00,52.54,52.55,52.48,52.49,117194.0,38.3361,38.3434,38.2923,38.2996,117194.0
2017-01-25 14:40:00,52.49,52.51,52.46,52.5,185058.0,38.2996,38.3142,38.2778,38.3069,185058.0
2017-01-25 14:50:00,52.5,52.5,52.44,52.47,194103.0,38.3069,38.3069,38.2632,38.285,194103.0
2017-01-25 15:00:00,52.47,52.48,52.44,52.46,110862.0,38.285,38.2923,38.2632,38.2778,110862.0
2017-01-25 15:10:00,52.46,52.47,52.39,52.4,163731.0,38.2778,38.285,38.2267,38.234,163731.0
2017-01-25 15:20:00,52.4,52.45,52.38,52.44,244850.0,38.234,38.2705,38.2194,38.2632,244850.0
2017-01-25 15:30:00,52.44,52.49,52.42,52.48,245220.0,38.2632,38.2996,38.2486,38.2923,245220.0
2017-01-25 15:40:00,52.48,52.52,52.47,52.51,218971.0,38.2923,38.3215,38.285,38.3142,218971.0
2017-01-25 15:50:00,52.51,52.52,52.44,52.46,531090.0,38.3142,38.3215,38.2632,38.2778,531090.0
2017-01-26 09:30:00,52.45,52.67,52.44,52.62,233055.0,38.2705,38.431,38.2632,38.3945,233055.0
2017-01-26 09:40:00,52.61,52.63,52.54,52.6,192245.0,38.3872,38.4018,38.3361,38.3799,192245.0
2017-01-26 09:50:00,52.6,52.86,52.58,52.86,202072.0,38.3799,38.5696,38.3653,38.5696,202072.0
2017-01-26 10:00:00,52.86,52.92,52.77,52.92,406609.0,38.5696,38.6134,38.5039,38.6134,406609.0
2017-01-26 10:10:00,52.91,52.97,52.91,52.93,145659.0,38.6061,38.6499,38.6061,38.6207,145659.0
2017-01-26 10:20:00,52.93,52.93,52.83,52.88,152205.0,38.6207,38.6207,38.5477,38.5842,152205.0
2017-01-26 10:30:00,52.88,52.98,52.86,52.97,186828.0,38.5842,38.6572,38.5696,38.6499,186828.0
2017-01-26 10:40:00,52.96,52.97,52.84,52.85,131892.0,38.6426,38.6499,38.555,38.5623,131892.0
2017-01-26 10:50:00,52.84,52.88,52.83,52.88,153531.0,38.555,38.5842,38.5477,38.5842,153531.0
2017-01-26 11:00:00,52.88,52.89,52.85,52.89,94052.0,38.5842,38.5915,38.5623,38.5915,94052.0
2017-01-26 11:10:00,52.89,52.94,52.87,52.87,110430.0,38.5915,38.628,38.5769,38.5769,110430.0
2017-01-26 11:20:00,52.87,52.88,52.77,52.77,117101.0,38.5769,38.5842,38.5039,38.5039,117101.0
2017-01-26 11:30:00,52.78,52.78,52.7,52.77,142838.0,38.5112,38.5112,38.4529,38.5039,142838.0
2017-01-26 11:40:00,52.77,52.8,52.75,52.77,74948.0,38.5039,38.5258,38.4894,38.5039,74948.0
2017-01-26 11:50:00,52.76,52.81,52.75,52.78,92275.0,38.4966,38.5331,38.4894,38.5112,92275.0
2017-01-26 12:00:00,52.78,52.79,52.73,52.79,107705.0,38.5112,38.5185,38.4748,38.5185,107705.0
2017-01-26 12:10:00,52.79,52.81,52.78,52.78,71494.0,38.5185,38.5331,38.5112,38.5112,71494.0
2017-01-26 12:20:00,52.78,52.78,52.72,52.77,86917.0,38.5112,38.5112,38.4675,38.5039,86917.0
2017-01-26 12:30:00,52.77,52.82,52.76,52.78,73384.0,38.5039,38.5404,38.4966,38.5112,73384.0
2017-01-26 12:40:00,52.78,52.79,52.72,52.76,97854.0,38.5112,38.5185,38.4675,38.4966,97854.0
2017-01-26 12:50:00,52.76,52.78,52.72,52.77,100336.0,38.4966,38.5112,38.4675,38.5039,100336.0
2017-01-26 13:00:00,52.76,52.77,52.72,52.75,89605.0,38.4966,38.5039,38.4675,38.4894,89605.0
2017-01-26 13:10:00,52.75,52.77,52.74,52.77,160018.0,38.4894,38.5039,38.4821,38.5039,160018.0
2017-01-26 13:20:00,52.76,52.81,52.75,52.8,99254.0,38.4966,38.5331,38.4894,38.5258,99254.0
2017-01-26 13:30:00,52.79,52.81,52.74,52.8,113961.0,38.5185,38.5331,38.4821,38.5258,113961.0
2017-01-26 13:40:00,52.8,52.87,52.8,52.85,109945.0,38.5258,38.5769,38.5258,38.5623,109945.0
2017-01-26 13:50:00,52.85,52.85,52.82,52.84,60657.0,38.5623,38.5623,38.5404,38.555,60657.0
2017-01-26 14:00:00,52.84,52.86,52.8,52.8,132575.0,38.555,38.5696,38.5258,38.5258,132575.0
2017-01-26 14:10:00,52.8,52.82,52.77,52.79,224263.0,38.5258,38.5404,38.5039,38.5185,224263.0
2017-01-26 14:20:00,52.79,52.85,52.75,52.85,164381.0,38.5185,38.5623,38.4894,38.5623,164381.0
2017-01-26 14:30:00,52.85,52.89,52.83,52.85,113584.0,38.5623,38.5915,38.5477,38.5623,113584.0
2017-01-26 14:40:00,52.85,52.88,52.82,52.86,70459.0,38.5623,38.5842,38.5404,38.5696,70459.0
2017-01-26 14:50:00,52.86,52.87,52.82,52.85,149126.0,38.5696,38.5769,38.5404,38.5623,149126.0
2017-01-26 15:00:00,52.85,52.9,52.84,52.88,97858.0,38.5623,38.5988,38.555,38.5842,97858.0
2017-01-26 15:10:00,52.88,52.9,52.86,52.88,78386.0,38.5842,38.5988,38.5696,38.5842,78386.0
2017-01-26 15:20:00,52.88,52.92,52.87,52.91,114174.0,38.5842,38.6134,38.5769,38.6061,114174.0
2017-01-26 15:30:00,52.9,52.98,52.9,52.93,204657.0,38.5988,38.6572,38.5988,38.6207,204657.0
2017-01-26 15:40:00,52.93,52.96,52.89,52.95,238361.0,38.6207,38.6426,38.5915,38.6353,238361.0
2017-01-26 15:50:00,52.95,52.97,52.89,52.94,512892.0,38.6353,38.6499,38.5915,38.628,512892.0
2017-01-27 09:30:00,52.84,52.99,52.82,52.89,237322.0,38.555,38.6645,38.5404,38.5915,237322.0
2017-01-27 09:40:00,52.88,52.99,52.86,52.98,211242.0,38.5842,38.6645,38.5696,38.6572,211242.0
2017-01-27 09:50:00,52.97,52.99,52.89,52.89,118056.0,38.6499,38.6645,38.5915,38.5915,118056.0
2017-01-27 10:00:00,52.89,53.09,52.88,53.01,585606.0,38.5915,38.7374,38.5842,38.6791,585606.0
2017-01-27 10:10:00,53.01,53.11,53.0,53.06,174065.0,38.6791,38.752,38.6718,38.7155,174065.0
2017-01-27 10:20:00,53.06,53.1,53.05,53.05,136116.0,38.7155,38.7447,38.7083,38.7083,136116.0
2017-01-27 10:30:00,53.06,53.14,53.04,53.11,171431.0,38.7155,38.7739,38.701,38.752,171431.0
2017-01-27 10:40:00,53.1,53.11,53.02,53.04,127266.0,38.7447,38.752,38.6864,38.701,127266.0
2017-01-27 10:50:00,53.04,53.08,52.98,53.0,121369.0,38.701,38.7301,38.6572,38.6718,121369.0
2017-01-27 11:00:00,52.99,53.01,52.95,53.01,111675.0,38.6645,38.6791,38.6353,38.6791,111675.0
2017-01-27 11:10:00,53.01,53.04,52.98,53.03,137030.0,38.6791,38.701,38.6572,38.6937,137030.0
2017-01-27 11:20:00,53.04,53.04,52.97,52.98,145964.0,38.701,38.701,38.6499,38.6572,145964.0
2017-01-27 11:30:00,52.98,53.01,52.96,53.0,308401.0,38.6572,38.6791,38.6426,38.6718,308401.0
2017-01-27 11:40:00,53.0,53.04,52.99,53.03,171687.0,38.6718,38.701,38.6645,38.6937,171687.0
2017-01-27 11:50:00,53.02,53.11,53.01,53.1,150047.0,38.6864,38.752,38.6791,38.7447,150047.0
2017-01-27 12:00:00,53.11,53.11,53.08,53.1,90624.0,38.752,38.752,38.7301,38.7447,90624.0
2017-01-27 12:10:00,53.1,53.11,53.01,53.02,151378.0,38.7447,38.752,38.6791,38.6864,151378.0
2017-01-27 12:20:00,53.02,53.02,52.97,52.98,115566.0,38.6864,38.6864,38.6499,38.6572,115566.0
2017-01-27 12:30:00,52.98,53.02,52.98,53.01,57224.0,38.6572,38.6864,38.6572,38.6791,57224.0
2017-01-27 12:40:00,53.01,53.02,52.98,53.01,128009.0,38.6791,38.6864,38.6572,38.6791,128009.0
2017-01-27 12:50:00,53.01,53.07,53.0,53.05,133378.0,38.6791,38.7228,38.6718,38.7083,133378.0
2017-01-27 13:00:00,53.06,53.06,53.02,53.02,55877.0,38.7155,38.7155,38.6864,38.6864,55877.0
2017-01-27 13:10:00,53.03,53.05,53.02,53.04,79091.0,38.6937,38.7083,38.6864,38.701,79091.0
2017-01-27 13:20:00,53.04,53.08,53.04,53.07,60324.0,38.701,38.7301,38.701,38.7228,60324.0
2017-01-27 13:30:00,53.07,53.08,53.04,53.08,89938.0,38.7228,38.7301,38.701,38.7301,89938.0
2017-01-27 13:40:00,53.08,53.09,52.98,52.98,153518.0,38.7301,38.7374,38.6572,38.6572,153518.0
2017-01-27 13:50:00,52.98,53.0,52.92,52.92,73422.0,38.6572,38.6718,38.6134,38.6134,73422.0
2017-01-27 14:00:00,52.92,52.98,52.92,52.97,76003.0,38.6134,38.6572,38.6134,38.6499,76003.0
2017-01-27 14:10:00,52.98,52.99,52.92,52.96,104939.0,38.6572,38.6645,38.6134,38.6426,104939.0
2017-01-27 14:20:00,52.96,53.0,52.95,52.98,87866.0,38.6426,38.6718,38.6353,38.6572,87866.0
2017-01-27 14:30:00,52.98,53.04,52.98,53.01,126874.0,38.6572,38.701,38.6572,38.6791,126874.0
2017-01-27 14:40:00,53.02,53.03,53.0,53.0,111478.0,38.6864,38.6937,38.6718,38.6718,111478.0
2017-01-27 14:50:00,53.0,53.03,53.0,53.03,80086.0,38.6718,38.6937,38.6718,38.6937,80086.0
2017-01-27 15:00:00,53.03,53.05,53.01,53.04,103119.0,38.6937,38.7083,38.6791,38.701,103119.0
2017-01-27 15:10:00,53.04,53.05,52.97,52.97,188338.0,38.701,38.7083,38.6499,38.6499,188338.0
2017-01-27 15:20:00,52.97,52.98,52.9,52.91,174042.0,38.6499,38.6572,38.5988,38.6061,174042.0
2017-01-27 15:30:00,52.91,52.93,52.9,52.91,118979.0,38.6061,38.6207,38.5988,38.6061,118979.0
2017-01-27 15:40:00,52.92,52.92,52.87,52.92,163205.0,38.6134,38.6134,38.5769,38.6134,163205.0
2017-01-27 15:50:00,52.92,53.01,52.88,52.99,507499.0,38.6134,38.6791,38.5842,38.6645,507499.0
2017-01-30 09:30:00,52.62,52.84,52.54,52.78,351316.0,38.3945,38.555,38.3361,38.5112,351316.0
2017-01-30 09:40:00,52.77,52.8,52.62,52.66,359497.0,38.5039,38.5258,38.3945,38.4237,359497.0
2017-01-30 09:50:00,52.66,52.87,52.64,52.85,312176.0,38.4237,38.5769,38.4091,38.5623,312176.0
2017-01-30 10:00:00,52.86,52.9,52.79,52.8,240692.0,38.5696,38.5988,38.5185,38.5258,240692.0
2017-01-30 10:10:00,52.8,52.81,52.56,52.57,285892.0,38.5258,38.5331,38.3507,38.358,285892.0
2017-01-30 10:20:00,52.57,52.59,52.46,52.53,278534.0,38.358,38.3726,38.2778,38.3288,278534.0
2017-01-30 10:30:00,52.54,52.61,52.51,52.53,250991.0,38.3361,38.3872,38.3142,38.3288,250991.0
2017-01-30 10:40:00,52.53,52.57,52.49,52.55,297050.0,38.3288,38.358,38.2996,38.3434,297050.0
2017-01-30 10:50:00,52.54,52.57,52.37,52.43,186013.0,38.3361,38.358,38.2121,38.2559,186013.0
2017-01-30 11:00:00,52.43,52.53,52.41,52.53,118427.0,38.2559,38.3288,38.2413,38.3288,118427.0
2017-01-30 11:10:00,52.53,52.59,52.52,52.58,127408.0,38.3288,38.3726,38.3215,38.3653,127408.0
2017-01-30 11:20:00,52.59,52.62,52.51,52.51,129438.0,38.3726,38.3945,38.3142,38.3142,129438.0
2017-01-30 11:30:00,52.51,52.53,52.48,52.53,146034.0,38.3142,38.3288,38.2923,38.3288,146034.0
2017-01-30 11:40:00,52.53,52.61,52.52,52.6,110416.0,38.3288,38.3872,38.3215,38.3799,110416.0
2017-01-30 11:50:00,52.6,52.69,52.6,52.66,155588.0,38.3799,38.4456,38.3799,38.4237,155588.0
2017-01-30 12:00:00,52.66,52.68,52.63,52.68,64759.0,38.4237,38.4383,38.4018,38.4383,64759.0
2017-01-30 12:10:00,52.68,52.69,52.62,52.68,94166.0,38.4383,38.4456,38.3945,38.4383,94166.0
2017-01-30 12:20:00,52.68,52.72,52.67,52.7,90993.0,38.4383,38.4675,38.431,38.4529,90993.0
2017-01-30 12:30:00,52.7,52.7,52.6,52.66,117399.0,38.4529,38.4529,38.3799,38.4237,117399.0
2017-01-30 12:40:00,52.66,52.67,52.61,52.62,100324.0,38.4237,38.431,38.3872,38.3945,100324.0
2017-01-30 12:50:00,52.63,52.65,52.61,52.63,65551.0,38.4018,38.4164,38.3872,38.4018,65551.0
2017-01-30 13:00:00,52.64,52.71,52.63,52.7,81716.0,38.4091,38.4602,38.4018,38.4529,81716.0
2017-01-30 13:10:00,52.69,52.71,52.61,52.61,104266.0,38.4456,38.4602,38.3872,38.3872,104266.0
2017-01-30 13:20:00,52.61,52.64,52.6,52.63,68219.0,38.3872,38.4091,38.3799,38.4018,68219.0
2017-01-30 13:30:00,52.63,52.63,52.58,52.58,72769.0,38.4018,38.4018,38.3653,38.3653,72769.0
2017-01-30 13:40:00,52.59,52.63,52.58,52.62,81085.0,38.3726,38.4018,38.3653,38.3945,81085.0
2017-01-30 13:50:00,52.62,52.63,52.57,52.63,115672.0,38.3945,38.4018,38.358,38.4018,115672.0
2017-01-30 14:00:00,52.63,52.71,52.63,52.71,131310.0,38.4018,38.4602,38.4018,38.4602,131310.0
2017-01-30 14:10:00,52.7,52.75,52.7,52.73,183683.0,38.4529,38.4894,38.4529,38.4748,183683.0
2017-01-30 14:20:00,52.73,52.8,52.73,52.79,121593.0,38.4748,38.5258,38.4748,38.5185,121593.0
2017-01-30 14:30:00,52.79,52.82,52.76,52.77,150071.0,38.5185,38.5404,38.4966,38.5039,150071.0
2017-01-30 14:40:00,52.77,52.78,52.72,52.73,91308.0,38.5039,38.5112,38.4675,38.4748,91308.0
2017-01-30 14:50:00,52.73,52.75,52.71,52.74,80529.0,38.4748,38.4894,38.4602,38.4821,80529.0
2017-01-30 15:00:00,52.75,52.75,52.65,52.66,134629.0,38.4894,38.4894,38.4164,38.4237,134629.0
2017-01-30 15:10:00,52.66,52.68,52.64,52.68,110710.0,38.4237,38.4383,38.4091,38.4383,110710.0
2017-01-30 15:20:00,52.68,52.68,52.65,52.66,108288.0,38.4383,38.4383,38.4164,38.4237,108288.0
2017-01-30 15:30:00,52.66,52.73,52.65,52.69,215413.0,38.4237,38.4748,38.4164,38.4456,215413.0
2017-01-30 15:40:00,52.68,52.82,52.67,52.8,301831.0,38.4383,38.5404,38.431,38.5258,301831.0
2017-01-30 15:50:00,52.8,52.88,52.8,52.84,648929.0,38.5258,38.5842,38.5258,38.555,648929.0
2017-01-31 09:30:00,52.62,52.93,52.5,52.92,351803.0,38.3945,38.6207,38.3069,38.6134,351803.0
2017-01-31 09:40:00,52.92,52.94,52.77,52.82,154188.0,38.6134,38.628,38.5039,38.5404,154188.0
2017-01-31 09:50:00,52.81,52.81,52.7,52.73,133828.0,38.5331,38.5331,38.4529,38.4748,133828.0
2017-01-31 10:00:00,52.73,52.74,52.53,52.65,208466.0,38.4748,38.4821,38.3288,38.4164,208466.0
2017-01-31 10:10:00,52.64,52.66,52.51,52.65,150546.0,38.4091,38.4237,38.3142,38.4164,150546.0
2017-01-31 10:20:00,52.65,52.69,52.56,52.58,159131.0,38.4164,38.4456,38.3507,38.3653,159131.0
2017-01-31 10:30:00,52.59,52.68,52.58,52.58,130463.0,38.3726,38.4383,38.3653,38.3653,130463.0
2017-01-31 10:40:00,52.58,52.59,52.46,52.47,138474.0,38.3653,38.3726,38.2778,38.285,138474.0
2017-01-31 10:50:00,52.47,52.59,52.46,52.58,138318.0,38.285,38.3726,38.2778,38.3653,138318.0
2017-01-31 11:00:00,52.58,52.6,52.5,52.56,128038.0,38.3653,38.3799,38.3069,38.3507,128038.0
2017-01-31 11:10:00,52.56,52.6,52.55,52.56,176393.0,38.3507,38.3799,38.3434,38.3507,176393.0
2017-01-31 11:20:00,52.56,52.59,52.5,52.51,125970.0,38.3507,38.3726,38.3069,38.3142,125970.0
2017-01-31 11:30:00,52.51,52.54,52.42,52.48,132070.0,38.3142,38.3361,38.2486,38.2923,132070.0
2017-01-31 11:40:00,52.47,52.49,52.45,52.45,222579.0,38.285,38.2996,38.2705,38.2705,222579.0
2017-01-31 11:50:00,52.45,52.52,52.45,52.49,87758.0,38.2705,38.3215,38.2705,38.2996,87758.0
2017-01-31 12:00:00,52.49,52.53,52.49,52.52,73501.0,38.2996,38.3288,38.2996,38.3215,73501.0
2017-01-31 12:10:00,52.53,52.61,52.52,52.58,132715.0,38.3288,38.3872,38.3215,38.3653,132715.0
2017-01-31 12:20:00,52.58,52.64,52.57,52.6,90346.0,38.3653,38.4091,38.358,38.3799,90346.0
2017-01-31 12:30:00,52.61,52.62,52.57,52.58,73466.0,38.3872,38.3945,38.358,38.3653,73466.0
2017-01-31 12:40:00,52.59,52.63,52.58,52.6,90624.0,38.3726,38.4018,38.3653,38.3799,90624.0
2017-01-31 12:50:00,52.6,52.61,52.59,52.6,50085.0,38.3799,38.3872,38.3726,38.3799,50085.0
2017-01-31 13:00:00,52.6,52.61,52.59,52.6,43645.0,38.3799,38.3872,38.3726,38.3799,43645.0
2017-01-31 13:10:00,52.6,52.6,52.51,52.53,106022.0,38.3799,38.3799,38.3142,38.3288,106022.0
2017-01-31 13:20:00,52.52,52.58,52.51,52.57,71434.0,38.3215,38.3653,38.3142,38.358,71434.0
2017-01-31 13:30:00,52.58,52.59,52.56,52.59,93311.0,38.3653,38.3726,38.3507,38.3726,93311.0
2017-01-31 13:40:00,52.59,52.6,52.51,52.52,107718.0,38.3726,38.3799,38.3142,38.3215,107718.0
2017-01-31 13:50:00,52.51,52.53,52.45,52.46,132494.0,38.3142,38.3288,38.2705,38.2778,132494.0
2017-01-31 14:00:00,52.47,52.48,52.41,52.41,140425.0,38.285,38.2923,38.2413,38.2413,140425.0
2017-01-31 14:10:00,52.42,52.43,52.37,52.37,174627.0,38.2486,38.2559,38.2121,38.2121,174627.0
2017-01-31 14:20:00,52.38,52.41,52.37,52.39,111682.0,38.2194,38.2413,38.2121,38.2267,111682.0
2017-01-31 14:30:00,52.4,52.42,52.36,52.41,103432.0,38.234,38.2486,38.2048,38.2413,103432.0
2017-01-31 14:40:00,52.42,52.48,52.41,52.48,80852.0,38.2486,38.2923,38.2413,38.2923,80852.0
2017-01-31 14:50:00,52.48,52.54,52.47,52.52,146395.0,38.2923,38.3361,38.285,38.3215,146395.0
2017-01-31 15:00:00,52.53,52.58,52.53,52.56,130021.0,38.3288,38.3653,38.3288,38.3507,130021.0
2017-01-31 15:10:00,52.56,52.6,52.56,52.57,131942.0,38.3507,38.3799,38.3507,38.358,131942.0
2017-01-31 15:20:00,52.57,52.65,52.56,52.61,136762.0,38.358,38.4164,38.3507,38.3872,136762.0
2017-01-31 15:30:00,52.6,52.68,52.6,52.68,173130.0,38.3799,38.4383,38.3799,38.4383,173130.0
2017-01-31 15:40:00,52.67,52.73,52.66,52.66,250894.0,38.431,38.4748,38.4237,38.4237,250894.0
2017-01-31 15:50:00,52.67,52.67,52.59,52.66,456834.0,38.431,38.431,38.3726,38.4237,456834.0
2017-02-01 09:30:00,53.16,53.64,53.07,53.56,636649.0,38.7885,39.1387,38.7228,39.0804,636649.0
2017-02-01 09:40:00,53.57,53.59,53.35,53.39,275318.0,39.0877,39.1023,38.9271,38.9563,275318.0
2017-02-01 09:50:00,53.39,53.47,53.38,53.45,271714.0,38.9563,39.0147,38.949,39.0001,271714.0
2017-02-01 10:00:00,53.45,53.55,53.43,53.48,210739.0,39.0001,39.0731,38.9855,39.022,210739.0
2017-02-01 10:10:00,53.48,53.51,53.4,53.44,165114.0,39.022,39.0439,38.9636,38.9928,165114.0
2017-02-01 10:20:00,53.43,53.48,53.42,53.47,184583.0,38.9855,39.022,38.9782,39.0147,184583.0
2017-02-01 10:30:00,53.47,53.49,53.3,53.33,260041.0,39.0147,39.0293,38.8907,38.9126,260041.0
2017-02-01 10:40:00,53.33,53.35,53.22,53.29,177945.0,38.9126,38.9271,38.8323,38.8834,177945.0
2017-02-01 10:50:00,53.28,53.3,53.17,53.19,177220.0,38.8761,38.8907,38.7958,38.8104,177220.0
2017-02-01 11:00:00,53.18,53.29,53.18,53.27,137206.0,38.8031,38.8834,38.8031,38.8688,137206.0
2017-02-01 11:10:00,53.27,53.32,53.25,53.29,165906.0,38.8688,38.9053,38.8542,38.8834,165906.0
2017-02-01 11:20:00,53.29,53.31,53.21,53.23,162754.0,38.8834,38.898,38.825,38.8396,162754.0
2017-02-01 11:30:00,53.24,53.31,53.19,53.23,118958.0,38.8469,38.898,38.8104,38.8396,118958.0
2017-02-01 11:40:00,53.22,53.24,53.12,53.14,106317.0,38.8323,38.8469,38.7593,38.7739,106317.0
2017-02-01 11:50:00,53.15,53.21,53.1,53.18,123879.0,38.7812,38.825,38.7447,38.8031,123879.0
2017-02-01 12:00:00,53.19,53.25,53.18,53.21,149708.0,38.8104,38.8542,38.8031,38.825,149708.0
2017-02-01 12:10:00,53.21,53.23,53.11,53.13,110437.0,38.825,38.8396,38.752,38.7666,110437.0
2017-02-01 12:20:00,53.13,53.17,53.09,53.16,118147.0,38.7666,38.7958,38.7374,38.7885,118147.0
2017-02-01 12:30:00,53.16,53.26,53.16,53.25,93542.0,38.7885,38.8615,38.7885,38.8542,93542.0
2017-02-01 12:40:00,53.25,53.36,53.25,53.33,132380.0,38.8542,38.9344,38.8542,38.9126,132380.0
2017-02-01 12:50:00,53.33,53.36,53.33,53.36,79589.0,38.9126,38.9344,38.9126,38.9344,79589.0
2017-02-01 13:00:00,53.35,53.43,53.34,53.43,82728.0,38.9271,38.9855,38.9199,38.9855,82728.0
2017-02-01 13:10:00,53.42,53.44,53.34,53.35,163739.0,38.9782,38.9928,38.9199,38.9271,163739.0
2017-02-01 13:20:00,53.34,53.35,53.27,53.27,105691.0,38.9199,38.9271,38.8688,38.8688,105691.0
2017-02-01 13:30:00,53.27,53.3,53.24,53.25,86124.0,38.8688,38.8907,38.8469,38.8542,86124.0
2017-02-01 13:40:00,53.26,53.32,53.25,53.29,135566.0,38.8615,38.9053,38.8542,38.8834,135566.0
2017-02-01 13:50:00,53.29,53.34,53.21,53.22,159003.0,38.8834,38.9199,38.825,38.8323,159003.0
2017-02-01 14:00:00,53.21,53.31,52.98,53.11,206822.0,38.825,38.898,38.6572,38.752,206822.0
2017-02-01 14:10:00,53.11,53.28,53.11,53.24,261010.0,38.752,38.8761,38.752,38.8469,261010.0
2017-02-01 14:20:00,53.24,53.27,53.16,53.23,161950.0,38.8469,38.8688,38.7885,38.8396,161950.0
2017-02-01 14:30:00,53.23,53.24,53.06,53.15,219593.0,38.8396,38.8469,38.7155,38.7812,219593.0
2017-02-01 14:40:00,53.15,53.16,53.05,53.07,251148.0,38.7812,38.7885,38.7083,38.7228,251148.0
2017-02-01 14:50:00,53.07,53.08,52.97,53.04,188281.0,38.7228,38.7301,38.6499,38.701,188281.0
2017-02-01 15:00:00,53.04,53.08,52.99,53.01,182341.0,38.701,38.7301,38.6645,38.6791,182341.0
2017-02-01 15:10:00,53.0,53.07,53.0,53.02,166470.0,38.6718,38.7228,38.6718,38.6864,166470.0
2017-02-01 15:20:00,53.02,53.1,53.01,53.09,107750.0,38.6864,38.7447,38.6791,38.7374,107750.0
2017-02-01 15:30:00,53.1,53.14,53.09,53.13,244876.0,38.7447,38.7739,38.7374,38.7666,244876.0
2017-02-01 15:40:00,53.13,53.14,53.07,53.1,261025.0,38.7666,38.7739,38.7228,38.7447,261025.0
2017-02-01 15:50:00,53.09,53.14,53.02,53.04,622962.0,38.7374,38.7739,38.6864,38.701,622962.0
2017-02-02 09:30:00,52.68,52.95,52.64,52.75,508748.0,38.4383,38.6353,38.4091,38.4894,508748.0
2017-02-02 09:40:00,52.75,53.04,52.72,53.04,271659.0,38.4894,38.701,38.4675,38.701,271659.0
2017-02-02 09:50:00,53.03,53.05,52.92,53.04,275173.0,38.6937,38.7083,38.6134,38.701,275173.0
2017-02-02 10:00:00,53.04,53.09,52.87,52.89,189874.0,38.701,38.7374,38.5769,38.5915,189874.0
2017-02-02 10:10:00,52.89,53.06,52.89,53.01,120243.0,38.5915,38.7155,38.5915,38.6791,120243.0
2017-02-02 10:20:00,53.01,53.03,52.88,52.95,137571.0,38.6791,38.6937,38.5842,38.6353,137571.0
2017-02-02 10:30:00,52.95,52.99,52.86,52.92,142439.0,38.6353,38.6645,38.5696,38.6134,142439.0
2017-02-02 10:40:00,52.93,53.02,52.91,52.98,218065.0,38.6207,38.6864,38.6061,38.6572,218065.0
2017-02-02 10:50:00,52.98,53.17,52.97,53.17,130630.0,38.6572,38.7958,38.6499,38.7958,130630.0
2017-02-02 11:00:00,53.17,53.22,53.06,53.08,139969.0,38.7958,38.8323,38.7155,38.7301,139969.0
2017-02-02 11:10:00,53.09,53.13,53.04,53.05,111159.0,38.7374,38.7666,38.701,38.7083,111159.0
2017-02-02 11:20:00,53.04,53.07,52.92,52.92,142400.0,38.701,38.7228,38.6134,38.6134,142400.0
2017-02-02 11:30:00,52.93,52.95,52.85,52.94,143827.0,38.6207,38.6353,38.5623,38.628,143827.0
2017-02-02 11:40:00,52.94,52.94,52.78,52.79,117869.0,38.628,38.628,38.5112,38.5185,117869.0
2017-02-02 11:50:00,52.78,52.79,52.7,52.72,120186.0,38.5112,38.5185,38.4529,38.4675,120186.0
2017-02-02 12:00:00,52.71,52.8,52.69,52.78,112275.0,38.4602,38.5258,38.4456,38.5112,112275.0
2017-02-02 12:10:00,52.78,52.87,52.78,52.87,142190.0,38.5112,38.5769,38.5112,38.5769,142190.0
2017-02-02 12:20:00,52.87,52.92,52.84,52.92,124724.0,38.5769,38.6134,38.555,38.6134,124724.0
2017-02-02 12:30:00,52.92,52.98,52.9,52.98,114320.0,38.6134,38.6572,38.5988,38.6572,114320.0
2017-02-02 12:40:00,52.98,53.02,52.96,52.97,129725.0,38.6572,38.6864,38.6426,38.6499,129725.0
2017-02-02 12:50:00,52.97,52.98,52.92,52.98,101027.0,38.6499,38.6572,38.6134,38.6572,101027.0
2017-02-02 13:00:00,52.99,53.0,52.94,52.98,107918.0,38.6645,38.6718,38.628,38.6572,107918.0
2017-02-02 13:10:00,52.98,53.0,52.92,52.93,70555.0,38.6572,38.6718,38.6134,38.6207,70555.0
2017-02-02 13:20:00,52.93,52.95,52.89,52.89,67741.0,38.6207,38.6353,38.5915,38.5915,67741.0
2017-02-02 13:30:00,52.89,52.9,52.87,52.9,98718.0,38.5915,38.5988,38.5769,38.5988,98718.0
2017-02-02 13:40:00,52.9,53.01,52.89,52.94,151392.0,38.5988,38.6791,38.5915,38.628,151392.0
2017-02-02 13:50:00,52.95,53.04,52.94,53.0,108706.0,38.6353,38.701,38.628,38.6718,108706.0
2017-02-02 14:00:00,53.0,53.0,52.94,52.97,124386.0,38.6718,38.6718,38.628,38.6499,124386.0
2017-02-02 14:10:00,52.97,52.99,52.89,52.9,182169.0,38.6499,38.6645,38.5915,38.5988,182169.0
2017-02-02 14:20:00,52.89,52.89,52.83,52.84,276653.0,38.5915,38.5915,38.5477,38.555,276653.0
2017-02-02 14:30:00,52.84,52.9,52.8,52.89,120254.0,38.555,38.5988,38.5258,38.5915,120254.0
2017-02-02 14:40:00,52.89,52.9,52.82,52.83,180691.0,38.5915,38.5988,38.5404,38.5477,180691.0
2017-02-02 14:50:00,52.83,52.91,52.8,52.9,155630.0,38.5477,38.6061,38.5258,38.5988,155630.0
2017-02-02 15:00:00,52.91,52.98,52.9,52.98,255770.0,38.6061,38.6572,38.5988,38.6572,255770.0
2017-02-02 15:10:00,52.98,53.05,52.96,53.04,231570.0,38.6572,38.7083,38.6426,38.701,231570.0
2017-02-02 15:20:00,53.04,53.1,53.03,53.09,152497.0,38.701,38.7447,38.6937,38.7374,152497.0
2017-02-02 15:30:00,53.09,53.11,53.06,53.06,208762.0,38.7374,38.752,38.7155,38.7155,208762.0
2017-02-02 15:40:00,53.06,53.08,53.02,53.05,320469.0,38.7155,38.7301,38.6864,38.7083,320469.0
2017-02-02 15:50:00,53.05,53.13,53.03,53.12,864835.0,38.7083,38.7666,38.6937,38.7593,864835.0
2017-02-03 09:30:00,53.87,54.0,53.66,53.66,560625.0,39.3066,39.4014,39.1533,39.1533,560625.0
2017-02-03 09:40:00,53.67,53.71,53.45,53.61,205750.0,39.1606,39.1898,39.0001,39.1169,205750.0
2017-02-03 09:50:00,53.61,53.7,53.61,53.69,240639.0,39.1169,39.1825,39.1169,39.1752,240639.0
2017-02-03 10:00:00,53.69,53.85,53.64,53.66,456477.0,39.1752,39.292,39.1387,39.1533,456477.0
2017-02-03 10:10:00,53.66,53.68,53.54,53.6,250417.0,39.1533,39.1679,39.0658,39.1096,250417.0
2017-02-03 10:20:00,53.6,53.75,53.59,53.71,185018.0,39.1096,39.219,39.1023,39.1898,185018.0
2017-02-03 10:30:00,53.72,53.77,53.63,53.77,167103.0,39.1971,39.2336,39.1315,39.2336,167103.0
2017-02-03 10:40:00,53.77,53.87,53.75,53.86,139211.0,39.2336,39.3066,39.219,39.2993,139211.0
2017-02-03 10:50:00,53.87,53.88,53.81,53.82,112317.0,39.3066,39.3139,39.2628,39.2701,112317.0
2017-02-03 11:00:00,53.82,53.98,53.8,53.96,257703.0,39.2701,39.3868,39.2555,39.3722,257703.0
2017-02-03 11:10:00,53.96,54.04,53.94,53.94,216360.0,39.3722,39.4306,39.3576,39.3576,216360.0
2017-02-03 11:20:00,53.95,53.96,53.82,53.86,197193.0,39.3649,39.3722,39.2701,39.2993,197193.0
2017-02-03 11:30:00,53.86,53.9,53.83,53.85,278892.0,39.2993,39.3285,39.2774,39.292,278892.0
2017-02-03 11:40:00,53.85,53.86,53.79,53.83,107502.0,39.292,39.2993,39.2482,39.2774,107502.0
2017-02-03 11:50:00,53.83,53.83,53.72,53.76,263546.0,39.2774,39.2774,39.1971,39.2263,263546.0
2017-02-03 12:00:00,53.77,53.82,53.76,53.8,125508.0,39.2336,39.2701,39.2263,39.2555,125508.0
2017-02-03 12:10:00,53.8,53.81,53.76,53.78,68279.0,39.2555,39.2628,39.2263,39.2409,68279.0
2017-02-03 12:20:00,53.78,53.78,53.71,53.75,224915.0,39.2409,39.2409,39.1898,39.219,224915.0
2017-02-03 12:30:00,53.75,53.77,53.73,53.75,91909.0,39.219,39.2336,39.2044,39.219,91909.0
2017-02-03 12:40:00,53.74,53.78,53.73,53.78,49454.0,39.2117,39.2409,39.2044,39.2409,49454.0
2017-02-03 12:50:00,53.78,53.81,53.76,53.79,62983.0,39.2409,39.2628,39.2263,39.2482,62983.0
2017-02-03 13:00:00,53.78,53.79,53.74,53.75,58775.0,39.2409,39.2482,39.2117,39.219,58775.0
2017-02-03 13:10:00,53.75,53.81,53.74,53.79,94118.0,39.219,39.2628,39.2117,39.2482,94118.0
2017-02-03 13:20:00,53.79,53.8,53.74,53.76,211861.0,39.2482,39.2555,39.2117,39.2263,211861.0
2017-02-03 13:30:00,53.76,53.76,53.72,53.73,71870.0,39.2263,39.2263,39.1971,39.2044,71870.0
2017-02-03 13:40:00,53.73,53.74,53.7,53.72,132585.0,39.2044,39.2117,39.1825,39.1971,132585.0
2017-02-03 13:50:00,53.72,53.78,53.7,53.71,110867.0,39.1971,39.2409,39.1825,39.1898,110867.0
2017-02-03 14:00:00,53.71,53.74,53.71,53.74,158650.0,39.1898,39.2117,39.1898,39.2117,158650.0
2017-02-03 14:10:00,53.73,53.77,53.71,53.71,137047.0,39.2044,39.2336,39.1898,39.1898,137047.0
2017-02-03 14:20:00,53.72,53.73,53.68,53.71,138607.0,39.1971,39.2044,39.1679,39.1898,138607.0
2017-02-03 14:30:00,53.71,53.72,53.69,53.72,120196.0,39.1898,39.1971,39.1752,39.1971,120196.0
2017-02-03 14:40:00,53.72,53.77,53.71,53.77,156513.0,39.1971,39.2336,39.1898,39.2336,156513.0
2017-02-03 14:50:00,53.76,53.77,53.71,53.74,228460.0,39.2263,39.2336,39.1898,39.2117,228460.0
2017-02-03 15:00:00,53.74,53.76,53.7,53.73,155430.0,39.2117,39.2263,39.1825,39.2044,155430.0
2017-02-03 15:10:00,53.73,53.74,53.7,53.71,118898.0,39.2044,39.2117,39.1825,39.1898,118898.0
2017-02-03 15:20:00,53.72,53.72,53.68,53.71,101457.0,39.1971,39.1971,39.1679,39.1898,101457.0
2017-02-03 15:30:00,53.71,53.71,53.66,53.7,207696.0,39.1898,39.1898,39.1533,39.1825,207696.0
2017-02-03 15:40:00,53.7,53.74,53.68,53.71,280497.0,39.1825,39.2117,39.1679,39.1898,280497.0
2017-02-03 15:50:00,53.71,53.72,53.62,53.65,861498.0,39.1898,39.1971,39.1242,39.146,861498.0
2017-02-06 09:30:00,53.37,53.59,53.19,53.59,178649.0,38.9417,39.1023,38.8104,39.1023,178649.0
2017-02-06 09:40:00,53.58,53.64,53.5,53.64,177153.0,39.095,39.1387,39.0366,39.1387,177153.0
2017-02-06 09:50:00,53.63,53.78,53.63,53.71,110945.0,39.1315,39.2409,39.1315,39.1898,110945.0
2017-02-06 10:00:00,53.71,53.76,53.6,53.65,115480.0,39.1898,39.2263,39.1096,39.146,115480.0
2017-02-06 10:10:00,53.66,53.74,53.63,53.71,128242.0,39.1533,39.2117,39.1315,39.1898,128242.0
2017-02-06 10:20:00,53.71,53.72,53.65,53.66,178457.0,39.1898,39.1971,39.146,39.1533,178457.0
2017-02-06 10:30:00,53.65,53.7,53.57,53.64,144718.0,39.146,39.1825,39.0877,39.1387,144718.0
2017-02-06 10:40:00,53.63,53.65,53.57,53.59,82881.0,39.1315,39.146,39.0877,39.1023,82881.0
2017-02-06 10:50:00,53.59,53.66,53.56,53.56,69865.0,39.1023,39.1533,39.0804,39.0804,69865.0
2017-02-06 11:00:00,53.56,53.58,53.52,53.56,60201.0,39.0804,39.095,39.0512,39.0804,60201.0
2017-02-06 11:10:00,53.57,53.58,53.51,53.51,57021.0,39.0877,39.095,39.0439,39.0439,57021.0
2017-02-06 11:20:00,53.51,53.61,53.51,53.58,80708.0,39.0439,39.1169,39.0439,39.095,80708.0
2017-02-06 11:30:00,53.58,53.63,53.55,53.59,77161.0,39.095,39.1315,39.0731,39.1023,77161.0
2017-02-06 11:40:00,53.59,53.6,53.51,53.52,56247.0,39.1023,39.1096,39.0439,39.0512,56247.0
2017-02-06 11:50:00,53.52,53.53,53.47,53.49,58562.0,39.0512,39.0585,39.0147,39.0293,58562.0
2017-02-06 12:00:00,53.49,53.53,53.48,53.52,42661.0,39.0293,39.0585,39.022,39.0512,42661.0
2017-02-06 12:10:00,53.53,53.58,53.52,53.57,57494.0,39.0585,39.095,39.0512,39.0877,57494.0
2017-02-06 12:20:00,53.57,53.59,53.55,53.56,47934.0,39.0877,39.1023,39.0731,39.0804,47934.0
2017-02-06 12:30:00,53.56,53.56,53.5,53.51,49635.0,39.0804,39.0804,39.0366,39.0439,49635.0
2017-02-06 12:40:00,53.51,53.53,53.47,53.48,115462.0,39.0439,39.0585,39.0147,39.022,115462.0
2017-02-06 12:50:00,53.48,53.51,53.42,53.43,71189.0,39.022,39.0439,38.9782,38.9855,71189.0
2017-02-06 13:00:00,53.43,53.44,53.38,53.41,52118.0,38.9855,38.9928,38.949,38.9709,52118.0
2017-02-06 13:10:00,53.42,53.42,53.34,53.36,73758.0,38.9782,38.9782,38.9199,38.9344,73758.0
2017-02-06 13:20:00,53.37,53.41,53.36,53.39,51761.0,38.9417,38.9709,38.9344,38.9563,51761.0
2017-02-06 13:30:00,53.39,53.42,53.37,53.38,54799.0,38.9563,38.9782,38.9417,38.949,54799.0
2017-02-06 13:40:00,53.38,53.41,53.38,53.41,47606.0,38.949,38.9709,38.949,38.9709,47606.0
2017-02-06 13:50:00,53.41,53.48,53.4,53.47,47818.0,38.9709,39.022,38.9636,39.0147,47818.0
2017-02-06 14:00:00,53.47,53.47,53.39,53.43,43653.0,39.0147,39.0147,38.9563,38.9855,43653.0
2017-02-06 14:10:00,53.43,53.47,53.41,53.44,75428.0,38.9855,39.0147,38.9709,38.9928,75428.0
2017-02-06 14:20:00,53.44,53.45,53.39,53.42,63521.0,38.9928,39.0001,38.9563,38.9782,63521.0
2017-02-06 14:30:00,53.41,53.45,53.41,53.42,46964.0,38.9709,39.0001,38.9709,38.9782,46964.0
2017-02-06 14:40:00,53.43,53.43,53.37,53.37,93930.0,38.9855,38.9855,38.9417,38.9417,93930.0
2017-02-06 14:50:00,53.38,53.42,53.36,53.39,163540.0,38.949,38.9782,38.9344,38.9563,163540.0
2017-02-06 15:00:00,53.39,53.4,53.36,53.38,88513.0,38.9563,38.9636,38.9344,38.949,88513.0
2017-02-06 15:10:00,53.38,53.44,53.38,53.41,129692.0,38.949,38.9928,38.949,38.9709,129692.0
2017-02-06 15:20:00,53.41,53.42,53.39,53.4,64591.0,38.9709,38.9782,38.9563,38.9636,64591.0
2017-02-06 15:30:00,53.4,53.42,53.38,53.4,145845.0,38.9636,38.9782,38.949,38.9636,145845.0
2017-02-06 15:40:00,53.4,53.41,53.36,53.37,128934.0,38.9636,38.9709,38.9344,38.9417,128934.0
2017-02-06 15:50:00,53.37,53.43,53.36,53.39,438793.0,38.9417,38.9855,38.9344,38.9563,438793.0
2017-02-07 09:30:00,53.63,53.67,53.47,53.59,218819.0,39.1315,39.1606,39.0147,39.1023,218819.0
2017-02-07 09:40:00,53.58,53.63,53.5,53.61,187390.0,39.095,39.1315,39.0366,39.1169,187390.0
2017-02-07 09:50:00,53.62,53.63,53.46,53.47,154089.0,39.1242,39.1315,39.0074,39.0147,154089.0
2017-02-07 10:00:00,53.46,53.49,53.44,53.48,190071.0,39.0074,39.0293,38.9928,39.022,190071.0
2017-02-07 10:10:00,53.47,53.49,53.39,53.4,63299.0,39.0147,39.0293,38.9563,38.9636,63299.0
2017-02-07 10:20:00,53.39,53.39,53.32,53.33,74025.0,38.9563,38.9563,38.9053,38.9126,74025.0
2017-02-07 10:30:00,53.34,53.34,53.22,53.25,163163.0,38.9199,38.9199,38.8323,38.8542,163163.0
2017-02-07 10:40:00,53.25,53.28,53.22,53.27,144879.0,38.8542,38.8761,38.8323,38.8688,144879.0
2017-02-07 10:50:00,53.27,53.35,53.27,53.3,130989.0,38.8688,38.9271,38.8688,38.8907,130989.0
2017-02-07 11:00:00,53.29,53.37,53.28,53.3,105867.0,38.8834,38.9417,38.8761,38.8907,105867.0
2017-02-07 11:10:00,53.29,53.31,53.27,53.28,82477.0,38.8834,38.898,38.8688,38.8761,82477.0
2017-02-07 11:20:00,53.28,53.29,53.22,53.26,84882.0,38.8761,38.8834,38.8323,38.8615,84882.0
2017-02-07 11:30:00,53.25,53.3,53.23,53.27,101509.0,38.8542,38.8907,38.8396,38.8688,101509.0
2017-02-07 11:40:00,53.27,53.29,53.22,53.29,53979.0,38.8688,38.8834,38.8323,38.8834,53979.0
2017-02-07 11:50:00,53.29,53.34,53.29,53.31,98292.0,38.8834,38.9199,38.8834,38.898,98292.0
2017-02-07 12:00:00,53.32,53.36,53.31,53.33,56313.0,38.9053,38.9344,38.898,38.9126,56313.0
2017-02-07 12:10:00,53.33,53.35,53.26,53.28,82403.0,38.9126,38.9271,38.8615,38.8761,82403.0
2017-02-07 12:20:00,53.28,53.29,53.17,53.19,68179.0,38.8761,38.8834,38.7958,38.8104,68179.0
2017-02-07 12:30:00,53.2,53.24,53.17,53.23,41947.0,38.8177,38.8469,38.7958,38.8396,41947.0
2017-02-07 12:40:00,53.23,53.24,53.12,53.13,74504.0,38.8396,38.8469,38.7593,38.7666,74504.0
2017-02-07 12:50:00,53.13,53.21,53.12,53.15,100069.0,38.7666,38.825,38.7593,38.7812,100069.0
2017-02-07 13:00:00,53.15,53.16,53.11,53.13,53897.0,38.7812,38.7885,38.752,38.7666,53897.0
2017-02-07 13:10:00,53.13,53.16,53.07,53.08,130443.0,38.7666,38.7885,38.7228,38.7301,130443.0
2017-02-07 13:20:00,53.07,53.13,53.06,53.13,68507.0,38.7228,38.7666,38.7155,38.7666,68507.0
2017-02-07 13:30:00,53.12,53.14,53.1,53.12,53859.0,38.7593,38.7739,38.7447,38.7593,53859.0
2017-02-07 13:40:00,53.12,53.16,53.11,53.16,57993.0,38.7593,38.7885,38.752,38.7885,57993.0
2017-02-07 13:50:00,53.16,53.21,53.15,53.2,85844.0,38.7885,38.825,38.7812,38.8177,85844.0
2017-02-07 14:00:00,53.2,53.22,53.17,53.2,71338.0,38.8177,38.8323,38.7958,38.8177,71338.0
2017-02-07 14:10:00,53.2,53.23,53.17,53.2,75064.0,38.8177,38.8396,38.7958,38.8177,75064.0
2017-02-07 14:20:00,53.2,53.23,53.19,53.21,74769.0,38.8177,38.8396,38.8104,38.825,74769.0
2017-02-07 14:30:00,53.21,53.24,53.14,53.15,71139.0,38.825,38.8469,38.7739,38.7812,71139.0
2017-02-07 14:40:00,53.15,53.17,53.13,53.16,80973.0,38.7812,38.7958,38.7666,38.7885,80973.0
2017-02-07 14:50:00,53.17,53.18,53.15,53.18,62262.0,38.7958,38.8031,38.7812,38.8031,62262.0
2017-02-07 15:00:00,53.18,53.24,53.17,53.2,91324.0,38.8031,38.8469,38.7958,38.8177,91324.0
2017-02-07 15:10:00,53.21,53.21,53.18,53.19,68747.0,38.825,38.825,38.8031,38.8104,68747.0
2017-02-07 15:20:00,53.19,53.21,53.15,53.17,89851.0,38.8104,38.825,38.7812,38.7958,89851.0
2017-02-07 15:30:00,53.17,53.17,53.12,53.13,122570.0,38.7958,38.7958,38.7593,38.7666,122570.0
2017-02-07 15:40:00,53.13,53.18,53.12,53.16,148631.0,38.7666,38.8031,38.7593,38.7885,148631.0
2017-02-07 15:50:00,53.17,53.2,53.14,53.19,328252.0,38.7958,38.8177,38.7739,38.8104,328252.0
2017-02-08 09:30:00,52.89,52.95,52.68,52.74,222592.0,38.5915,38.6353,38.4383,38.4821,222592.0
2017-02-08 09:40:00,52.74,52.75,52.56,52.57,177421.0,38.4821,38.4894,38.3507,38.358,177421.0
2017-02-08 09:50:00,52.56,52.71,52.53,52.67,149341.0,38.3507,38.4602,38.3288,38.431,149341.0
2017-02-08 10:00:00,52.67,52.8,52.67,52.72,154770.0,38.431,38.5258,38.431,38.4675,154770.0
2017-02-08 10:10:00,52.71,52.79,52.66,52.71,134256.0,38.4602,38.5185,38.4237,38.4602,134256.0
2017-02-08 10:20:00,52.71,52.78,52.69,52.74,121204.0,38.4602,38.5112,38.4456,38.4821,121204.0
2017-02-08 10:30:00,52.74,52.78,52.71,52.73,370748.0,38.4821,38.5112,38.4602,38.4748,370748.0
2017-02-08 10:40:00,52.73,52.77,52.69,52.75,95250.0,38.4748,38.5039,38.4456,38.4894,95250.0
2017-02-08 10:50:00,52.76,52.81,52.69,52.81,60575.0,38.4966,38.5331,38.4456,38.5331,60575.0
2017-02-08 11:00:00,52.81,52.92,52.78,52.87,75496.0,38.5331,38.6134,38.5112,38.5769,75496.0
2017-02-08 11:10:00,52.87,52.94,52.87,52.92,86223.0,38.5769,38.628,38.5769,38.6134,86223.0
2017-02-08 11:20:00,52.92,52.98,52.87,52.88,117956.0,38.6134,38.6572,38.5769,38.5842,117956.0
2017-02-08 11:30:00,52.87,52.92,52.83,52.84,59733.0,38.5769,38.6134,38.5477,38.555,59733.0
2017-02-08 11:40:00,52.84,52.87,52.75,52.76,64285.0,38.555,38.5769,38.4894,38.4966,64285.0
2017-02-08 11:50:00,52.76,52.79,52.72,52.72,67721.0,38.4966,38.5185,38.4675,38.4675,67721.0
2017-02-08 12:00:00,52.72,52.8,52.71,52.79,61416.0,38.4675,38.5258,38.4602,38.5185,61416.0
2017-02-08 12:10:00,52.78,52.78,52.72,52.77,35296.0,38.5112,38.5112,38.4675,38.5039,35296.0
2017-02-08 12:20:00,52.78,52.8,52.74,52.76,46287.0,38.5112,38.5258,38.4821,38.4966,46287.0
2017-02-08 12:30:00,52.76,52.78,52.73,52.74,46721.0,38.4966,38.5112,38.4748,38.4821,46721.0
2017-02-08 12:40:00,52.74,52.76,52.71,52.74,42001.0,38.4821,38.4966,38.4602,38.4821,42001.0
2017-02-08 12:50:00,52.74,52.77,52.73,52.75,76669.0,38.4821,38.5039,38.4748,38.4894,76669.0
2017-02-08 13:00:00,52.75,52.82,52.74,52.81,51527.0,38.4894,38.5404,38.4821,38.5331,51527.0
2017-02-08 13:10:00,52.82,52.85,52.79,52.83,42802.0,38.5404,38.5623,38.5185,38.5477,42802.0
2017-02-08 13:20:00,52.83,52.9,52.82,52.9,71275.0,38.5477,38.5988,38.5404,38.5988,71275.0
2017-02-08 13:30:00,52.91,52.97,52.91,52.97,59759.0,38.6061,38.6499,38.6061,38.6499,59759.0
2017-02-08 13:40:00,52.96,52.98,52.91,52.97,47082.0,38.6426,38.6572,38.6061,38.6499,47082.0
2017-02-08 13:50:00,52.98,53.0,52.95,52.98,39098.0,38.6572,38.6718,38.6353,38.6572,39098.0
2017-02-08 14:00:00,52.97,52.98,52.91,52.92,50426.0,38.6499,38.6572,38.6061,38.6134,50426.0
2017-02-08 14:10:00,52.92,52.97,52.9,52.97,45253.0,38.6134,38.6499,38.5988,38.6499,45253.0
2017-02-08 14:20:00,52.97,52.98,52.94,52.95,39295.0,38.6499,38.6572,38.628,38.6353,39295.0
2017-02-08 14:30:00,52.95,52.98,52.94,52.97,44091.0,38.6353,38.6572,38.628,38.6499,44091.0
2017-02-08 14:40:00,52.97,52.99,52.93,52.94,93635.0,38.6499,38.6645,38.6207,38.628,93635.0
2017-02-08 14:50:00,52.95,52.97,52.91,52.93,45297.0,38.6353,38.6499,38.6061,38.6207,45297.0
2017-02-08 15:00:00,52.93,52.96,52.89,52.94,63683.0,38.6207,38.6426,38.5915,38.628,63683.0
2017-02-08 15:10:00,52.95,52.96,52.93,52.96,64422.0,38.6353,38.6426,38.6207,38.6426,64422.0
2017-02-08 15:20:00,52.96,53.02,52.93,53.0,103912.0,38.6426,38.6864,38.6207,38.6718,103912.0
2017-02-08 15:30:00,53.01,53.02,52.95,52.96,272751.0,38.6791,38.6864,38.6353,38.6426,272751.0
2017-02-08 15:40:00,52.96,52.96,52.85,52.88,681349.0,38.6426,38.6426,38.5623,38.5842,681349.0
2017-02-08 15:50:00,52.89,52.9,52.86,52.88,381145.0,38.5915,38.5988,38.5696,38.5842,381145.0
2017-02-09 09:30:00,53.06,53.21,53.02,53.08,147690.0,38.7155,38.825,38.6864,38.7301,147690.0
2017-02-09 09:40:00,53.09,53.16,52.94,52.95,108759.0,38.7374,38.7885,38.628,38.6353,108759.0
2017-02-09 09:50:00,52.95,53.02,52.92,52.94,128772.0,38.6353,38.6864,38.6134,38.628,128772.0
2017-02-09 10:00:00,52.95,53.04,52.93,52.99,97848.0,38.6353,38.701,38.6207,38.6645,97848.0
2017-02-09 10:10:00,52.99,53.09,52.97,53.06,65386.0,38.6645,38.7374,38.6499,38.7155,65386.0
2017-02-09 10:20:00,53.06,53.2,53.05,53.17,109862.0,38.7155,38.8177,38.7083,38.7958,109862.0
2017-02-09 10:30:00,53.18,53.25,53.17,53.18,106782.0,38.8031,38.8542,38.7958,38.8031,106782.0
2017-02-09 10:40:00,53.19,53.36,53.18,53.35,178637.0,38.8104,38.9344,38.8031,38.9271,178637.0
2017-02-09 10:50:00,53.34,53.39,53.3,53.38,79466.0,38.9199,38.9563,38.8907,38.949,79466.0
2017-02-09 11:00:00,53.38,53.44,53.37,53.41,100133.0,38.949,38.9928,38.9417,38.9709,100133.0
2017-02-09 11:10:00,53.42,53.54,53.41,53.48,123818.0,38.9782,39.0658,38.9709,39.022,123818.0
2017-02-09 11:20:00,53.48,53.64,53.47,53.62,141834.0,39.022,39.1387,39.0147,39.1242,141834.0
2017-02-09 11:30:00,53.62,53.63,53.41,53.44,166719.0,39.1242,39.1315,38.9709,38.9928,166719.0
2017-02-09 11:40:00,53.44,53.49,53.42,53.47,67795.0,38.9928,39.0293,38.9782,39.0147,67795.0
2017-02-09 11:50:00,53.47,53.51,53.45,53.51,51323.0,39.0147,39.0439,39.0001,39.0439,51323.0
2017-02-09 12:00:00,53.5,53.58,53.47,53.58,81954.0,39.0366,39.095,39.0147,39.095,81954.0
2017-02-09 12:10:00,53.58,53.59,53.55,53.58,57395.0,39.095,39.1023,39.0731,39.095,57395.0
2017-02-09 12:20:00,53.57,53.58,53.48,53.5,92273.0,39.0877,39.095,39.022,39.0366,92273.0
2017-02-09 12:30:00,53.51,53.52,53.46,53.49,33463.0,39.0439,39.0512,39.0074,39.0293,33463.0
2017-02-09 12:40:00,53.49,53.52,53.48,53.5,31546.0,39.0293,39.0512,39.022,39.0366,31546.0
2017-02-09 12:50:00,53.51,53.55,53.46,53.55,110260.0,39.0439,39.0731,39.0074,39.0731,110260.0
2017-02-09 13:00:00,53.54,53.58,53.5,53.52,105850.0,39.0658,39.095,39.0366,39.0512,105850.0
2017-02-09 13:10:00,53.53,53.55,53.48,53.48,39860.0,39.0585,39.0731,39.022,39.022,39860.0
2017-02-09 13:20:00,53.48,53.48,53.43,53.46,71718.0,39.022,39.022,38.9855,39.0074,71718.0
2017-02-09 13:30:00,53.46,53.46,53.39,53.4,37498.0,39.0074,39.0074,38.9563,38.9636,37498.0
2017-02-09 13:40:00,53.4,53.46,53.4,53.46,37832.0,38.9636,39.0074,38.9636,39.0074,37832.0
2017-02-09 13:50:00,53.46,53.55,53.45,53.55,115092.0,39.0074,39.0731,39.0001,39.0731,115092.0
2017-02-09 14:00:00,53.54,53.57,53.5,53.52,56546.0,39.0658,39.0877,39.0366,39.0512,56546.0
2017-02-09 14:10:00,53.51,53.54,53.47,53.48,69350.0,39.0439,39.0658,39.0147,39.022,69350.0
2017-02-09 14:20:00,53.48,53.49,53.46,53.47,59111.0,39.022,39.0293,39.0074,39.0147,59111.0
2017-02-09 14:30:00,53.47,53.53,53.46,53.53,50034.0,39.0147,39.0585,39.0074,39.0585,50034.0
2017-02-09 14:40:00,53.52,53.54,53.51,53.52,56650.0,39.0512,39.0658,39.0439,39.0512,56650.0
2017-02-09 14:50:00,53.52,53.57,53.49,53.54,150053.0,39.0512,39.0877,39.0293,39.0658,150053.0
2017-02-09 15:00:00,53.55,53.58,53.52,53.54,68068.0,39.0731,39.095,39.0512,39.0658,68068.0
2017-02-09 15:10:00,53.54,53.55,53.51,53.52,49183.0,39.0658,39.0731,39.0439,39.0512,49183.0
2017-02-09 15:20:00,53.52,53.53,53.48,53.51,90321.0,39.0512,39.0585,39.022,39.0439,90321.0
2017-02-09 15:30:00,53.5,53.53,53.46,53.52,105746.0,39.0366,39.0585,39.0074,39.0512,105746.0
2017-02-09 15:40:00,53.52,53.55,53.49,53.53,187115.0,39.0512,39.0731,39.0293,39.0585,187115.0
2017-02-09 15:50:00,53.53,53.59,53.51,53.52,449210.0,39.0585,39.1023,39.0439,39.0512,449210.0
2017-02-10 09:30:00,53.81,53.84,53.64,53.68,150016.0,39.2628,39.2847,39.1387,39.1679,150016.0
2017-02-10 09:40:00,53.68,53.69,53.58,53.59,121482.0,39.1679,39.1752,39.095,39.1023,121482.0
2017-02-10 09:50:00,53.59,53.64,53.53,53.61,70723.0,39.1023,39.1387,39.0585,39.1169,70723.0
2017-02-10 10:00:00,53.6,53.66,53.58,53.63,86054.0,39.1096,39.1533,39.095,39.1315,86054.0
2017-02-10 10:10:00,53.63,53.66,53.58,53.61,90871.0,39.1315,39.1533,39.095,39.1169,90871.0
2017-02-10 10:20:00,53.61,53.64,53.57,53.62,55070.0,39.1169,39.1387,39.0877,39.1242,55070.0
2017-02-10 10:30:00,53.61,53.73,53.59,53.69,148313.0,39.1169,39.2044,39.1023,39.1752,148313.0
2017-02-10 10:40:00,53.7,53.81,53.67,53.78,123818.0,39.1825,39.2628,39.1606,39.2409,123818.0
2017-02-10 10:50:00,53.78,53.79,53.71,53.71,67234.0,39.2409,39.2482,39.1898,39.1898,67234.0
2017-02-10 11:00:00,53.71,53.72,53.64,53.64,93937.0,39.1898,39.1971,39.1387,39.1387,93937.0
2017-02-10 11:10:00,53.64,53.7,53.64,53.69,52060.0,39.1387,39.1825,39.1387,39.1752,52060.0
2017-02-10 11:20:00,53.69,53.7,53.6,53.62,75747.0,39.1752,39.1825,39.1096,39.1242,75747.0
2017-02-10 11:30:00,53.62,53.67,53.61,53.62,92864.0,39.1242,39.1606,39.1169,39.1242,92864.0
2017-02-10 11:40:00,53.62,53.66,53.61,53.65,52534.0,39.1242,39.1533,39.1169,39.146,52534.0
2017-02-10 11:50:00,53.64,53.64,53.56,53.58,40273.0,39.1387,39.1387,39.0804,39.095,40273.0
2017-02-10 12:00:00,53.58,53.62,53.55,53.61,36284.0,39.095,39.1242,39.0731,39.1169,36284.0
2017-02-10 12:10:00,53.62,53.62,53.58,53.6,80941.0,39.1242,39.1242,39.095,39.1096,80941.0
2017-02-10 12:20:00,53.6,53.64,53.58,53.59,35942.0,39.1096,39.1387,39.095,39.1023,35942.0
2017-02-10 12:30:00,53.6,53.62,53.56,53.56,40139.0,39.1096,39.1242,39.0804,39.0804,40139.0
2017-02-10 12:40:00,53.56,53.59,53.53,53.59,38216.0,39.0804,39.1023,39.0585,39.1023,38216.0
2017-02-10 12:50:00,53.58,53.59,53.51,53.52,47088.0,39.095,39.1023,39.0439,39.0512,47088.0
2017-02-10 13:00:00,53.51,53.57,53.49,53.55,52914.0,39.0439,39.0877,39.0293,39.0731,52914.0
2017-02-10 13:10:00,53.54,53.62,53.53,53.62,120837.0,39.0658,39.1242,39.0585,39.1242,120837.0
2017-02-10 13:20:00,53.62,53.68,53.62,53.68,69827.0,39.1242,39.1679,39.1242,39.1679,69827.0
2017-02-10 13:30:00,53.68,53.72,53.67,53.7,69437.0,39.1679,39.1971,39.1606,39.1825,69437.0
2017-02-10 13:40:00,53.7,53.85,53.7,53.84,193288.0,39.1825,39.292,39.1825,39.2847,193288.0
2017-02-10 13:50:00,53.85,53.85,53.72,53.73,112330.0,39.292,39.292,39.1971,39.2044,112330.0
2017-02-10 14:00:00,53.73,53.74,53.67,53.73,47719.0,39.2044,39.2117,39.1606,39.2044,47719.0
2017-02-10 14:10:00,53.72,53.76,53.72,53.74,71439.0,39.1971,39.2263,39.1971,39.2117,71439.0
2017-02-10 14:20:00,53.73,53.77,53.71,53.71,50950.0,39.2044,39.2336,39.1898,39.1898,50950.0
2017-02-10 14:30:00,53.72,53.73,53.65,53.69,57512.0,39.1971,39.2044,39.146,39.1752,57512.0
2017-02-10 14:40:00,53.68,53.69,53.66,53.68,48576.0,39.1679,39.1752,39.1533,39.1679,48576.0
2017-02-10 14:50:00,53.69,53.69,53.63,53.64,44932.0,39.1752,39.1752,39.1315,39.1387,44932.0
2017-02-10 15:00:00,53.65,53.65,53.62,53.62,60981.0,39.146,39.146,39.1242,39.1242,60981.0
2017-02-10 15:10:00,53.63,53.7,53.62,53.7,73436.0,39.1315,39.1825,39.1242,39.1825,73436.0
2017-02-10 15:20:00,53.7,53.7,53.65,53.67,67474.0,39.1825,39.1825,39.146,39.1606,67474.0
2017-02-10 15:30:00,53.68,53.69,53.62,53.64,140611.0,39.1679,39.1752,39.1242,39.1387,140611.0
2017-02-10 15:40:00,53.65,53.66,53.59,53.6,160056.0,39.146,39.1533,39.1023,39.1096,160056.0
2017-02-10 15:50:00,53.61,53.64,53.59,53.61,227438.0,39.1169,39.1387,39.1023,39.1169,227438.0
2017-02-13 09:30:00,53.89,54.28,53.89,54.26,336821.0,39.3212,39.6057,39.3212,39.5911,336821.0
2017-02-13 09:40:00,54.28,54.31,54.13,54.17,252429.0,39.6057,39.6276,39.4963,39.5255,252429.0
2017-02-13 09:50:00,54.17,54.24,54.15,54.24,138921.0,39.5255,39.5765,39.5109,39.5765,138921.0
2017-02-13 10:00:00,54.24,54.35,54.22,54.25,224123.0,39.5765,39.6568,39.5619,39.5838,224123.0
2017-02-13 10:10:00,54.26,54.26,54.17,54.18,119298.0,39.5911,39.5911,39.5255,39.5328,119298.0
2017-02-13 10:20:00,54.18,54.21,54.12,54.17,110200.0,39.5328,39.5547,39.489,39.5255,110200.0
2017-02-13 10:30:00,54.18,54.26,54.15,54.2,173204.0,39.5328,39.5911,39.5109,39.5474,173204.0
2017-02-13 10:40:00,54.2,54.26,54.2,54.24,120407.0,39.5474,39.5911,39.5474,39.5765,120407.0
2017-02-13 10:50:00,54.25,54.28,54.2,54.27,87889.0,39.5838,39.6057,39.5474,39.5984,87889.0
2017-02-13 11:00:00,54.27,54.29,54.24,54.24,89782.0,39.5984,39.613,39.5765,39.5765,89782.0
2017-02-13 11:10:00,54.25,54.25,54.21,54.25,77997.0,39.5838,39.5838,39.5547,39.5838,77997.0
2017-02-13 11:20:00,54.24,54.3,54.23,54.23,165328.0,39.5765,39.6203,39.5692,39.5692,165328.0
2017-02-13 11:30:00,54.24,54.25,54.18,54.2,179069.0,39.5765,39.5838,39.5328,39.5474,179069.0
2017-02-13 11:40:00,54.21,54.22,54.17,54.2,125060.0,39.5547,39.5619,39.5255,39.5474,125060.0
2017-02-13 11:50:00,54.2,54.22,54.16,54.18,102984.0,39.5474,39.5619,39.5182,39.5328,102984.0
2017-02-13 12:00:00,54.17,54.24,54.16,54.24,59962.0,39.5255,39.5765,39.5182,39.5765,59962.0
2017-02-13 12:10:00,54.23,54.24,54.19,54.22,49318.0,39.5692,39.5765,39.5401,39.5619,49318.0
2017-02-13 12:20:00,54.22,54.23,54.2,54.22,86634.0,39.5619,39.5692,39.5474,39.5619,86634.0
2017-02-13 12:30:00,54.22,54.27,54.21,54.26,65851.0,39.5619,39.5984,39.5547,39.5911,65851.0
2017-02-13 12:40:00,54.25,54.26,54.22,54.23,100357.0,39.5838,39.5911,39.5619,39.5692,100357.0
2017-02-13 12:50:00,54.23,54.27,54.2,54.27,107016.0,39.5692,39.5984,39.5474,39.5984,107016.0
2017-02-13 13:00:00,54.26,54.29,54.24,54.28,77163.0,39.5911,39.613,39.5765,39.6057,77163.0
2017-02-13 13:10:00,54.29,54.35,54.28,54.35,94360.0,39.613,39.6568,39.6057,39.6568,94360.0
2017-02-13 13:20:00,54.35,54.39,54.34,54.36,179276.0,39.6568,39.686,39.6495,39.6641,179276.0
2017-02-13 13:30:00,54.37,54.43,54.35,54.38,157604.0,39.6714,39.7152,39.6568,39.6787,157604.0
2017-02-13 13:40:00,54.38,54.4,54.33,54.34,88770.0,39.6787,39.6933,39.6422,39.6495,88770.0
2017-02-13 13:50:00,54.33,54.33,54.28,54.29,88869.0,39.6422,39.6422,39.6057,39.613,88869.0
2017-02-13 14:00:00,54.3,54.31,54.26,54.3,96867.0,39.6203,39.6276,39.5911,39.6203,96867.0
2017-02-13 14:10:00,54.3,54.31,54.22,54.24,81008.0,39.6203,39.6276,39.5619,39.5765,81008.0
2017-02-13 14:20:00,54.24,54.25,54.17,54.2,78794.0,39.5765,39.5838,39.5255,39.5474,78794.0
2017-02-13 14:30:00,54.19,54.2,54.14,54.15,79411.0,39.5401,39.5474,39.5036,39.5109,79411.0
2017-02-13 14:40:00,54.15,54.18,54.12,54.13,68230.0,39.5109,39.5328,39.489,39.4963,68230.0
2017-02-13 14:50:00,54.14,54.16,54.1,54.14,103697.0,39.5036,39.5182,39.4744,39.5036,103697.0
2017-02-13 15:00:00,54.14,54.16,54.12,54.14,83282.0,39.5036,39.5182,39.489,39.5036,83282.0
2017-02-13 15:10:00,54.14,54.15,54.11,54.13,50252.0,39.5036,39.5109,39.4817,39.4963,50252.0
2017-02-13 15:20:00,54.13,54.14,54.1,54.13,121539.0,39.4963,39.5036,39.4744,39.4963,121539.0
2017-02-13 15:30:00,54.14,54.18,54.1,54.17,128934.0,39.5036,39.5328,39.4744,39.5255,128934.0
2017-02-13 15:40:00,54.17,54.21,54.15,54.21,206580.0,39.5255,39.5547,39.5109,39.5547,206580.0
2017-02-13 15:50:00,54.21,54.22,54.1,54.11,373282.0,39.5547,39.5619,39.4744,39.4817,373282.0
2017-02-14 09:30:00,53.9,54.25,53.84,54.11,140435.0,39.3285,39.5838,39.2847,39.4817,140435.0
2017-02-14 09:40:00,54.12,54.14,53.97,53.98,139596.0,39.489,39.5036,39.3795,39.3868,139596.0
2017-02-14 09:50:00,53.98,54.07,53.97,54.0,111110.0,39.3868,39.4525,39.3795,39.4014,111110.0
2017-02-14 10:00:00,54.0,54.27,53.99,54.14,298045.0,39.4014,39.5984,39.3941,39.5036,298045.0
2017-02-14 10:10:00,54.15,54.28,54.14,54.27,536448.0,39.5109,39.6057,39.5036,39.5984,536448.0
2017-02-14 10:20:00,54.26,54.27,54.1,54.14,125868.0,39.5911,39.5984,39.4744,39.5036,125868.0
2017-02-14 10:30:00,54.14,54.23,54.1,54.15,118281.0,39.5036,39.5692,39.4744,39.5109,118281.0
2017-02-14 10:40:00,54.16,54.28,54.13,54.28,297086.0,39.5182,39.6057,39.4963,39.6057,297086.0
2017-02-14 10:50:00,54.28,54.38,54.23,54.24,288732.0,39.6057,39.6787,39.5692,39.5765,288732.0
2017-02-14 11:00:00,54.23,54.29,54.1,54.18,156091.0,39.5692,39.613,39.4744,39.5328,156091.0
2017-02-14 11:10:00,54.19,54.46,54.19,54.45,278929.0,39.5401,39.7371,39.5401,39.7298,278929.0
2017-02-14 11:20:00,54.46,54.52,54.4,54.48,384442.0,39.7371,39.7808,39.6933,39.7517,384442.0
2017-02-14 11:30:00,54.49,54.49,54.39,54.4,101651.0,39.759,39.759,39.686,39.6933,101651.0
2017-02-14 11:40:00,54.4,54.4,54.31,54.32,49211.0,39.6933,39.6933,39.6276,39.6349,49211.0
2017-02-14 11:50:00,54.31,54.39,54.26,54.32,101801.0,39.6276,39.686,39.5911,39.6349,101801.0
2017-02-14 12:00:00,54.32,54.37,54.31,54.32,52614.0,39.6349,39.6714,39.6276,39.6349,52614.0
2017-02-14 12:10:00,54.32,54.33,54.29,54.3,46206.0,39.6349,39.6422,39.613,39.6203,46206.0
2017-02-14 12:20:00,54.3,54.32,54.27,54.29,48505.0,39.6203,39.6349,39.5984,39.613,48505.0
2017-02-14 12:30:00,54.28,54.38,54.28,54.34,62994.0,39.6057,39.6787,39.6057,39.6495,62994.0
2017-02-14 12:40:00,54.34,54.37,54.33,54.34,77113.0,39.6495,39.6714,39.6422,39.6495,77113.0
2017-02-14 12:50:00,54.34,54.45,54.33,54.43,134290.0,39.6495,39.7298,39.6422,39.7152,134290.0
2017-02-14 13:00:00,54.43,54.47,54.41,54.45,209255.0,39.7152,39.7444,39.7006,39.7298,209255.0
2017-02-14 13:10:00,54.45,54.53,54.44,54.46,124233.0,39.7298,39.7881,39.7225,39.7371,124233.0
2017-02-14 13:20:00,54.46,54.5,54.45,54.49,74989.0,39.7371,39.7663,39.7298,39.759,74989.0
2017-02-14 13:30:00,54.48,54.5,54.45,54.46,47777.0,39.7517,39.7663,39.7298,39.7371,47777.0
2017-02-14 13:40:00,54.45,54.48,54.44,54.47,66938.0,39.7298,39.7517,39.7225,39.7444,66938.0
2017-02-14 13:50:00,54.47,54.53,54.45,54.5,83545.0,39.7444,39.7881,39.7298,39.7663,83545.0
2017-02-14 14:00:00,54.5,54.56,54.47,54.53,123012.0,39.7663,39.81,39.7444,39.7881,123012.0
2017-02-14 14:10:00,54.54,54.59,54.53,54.57,72709.0,39.7954,39.8319,39.7881,39.8173,72709.0
2017-02-14 14:20:00,54.57,54.6,54.55,54.58,96018.0,39.8173,39.8392,39.8027,39.8246,96018.0
2017-02-14 14:30:00,54.58,54.58,54.52,54.55,139398.0,39.8246,39.8246,39.7808,39.8027,139398.0
2017-02-14 14:40:00,54.55,54.6,54.53,54.57,99152.0,39.8027,39.8392,39.7881,39.8173,99152.0
2017-02-14 14:50:00,54.57,54.58,54.51,54.53,199532.0,39.8173,39.8246,39.7735,39.7881,199532.0
2017-02-14 15:00:00,54.54,54.55,54.48,54.48,248483.0,39.7954,39.8027,39.7517,39.7517,248483.0
2017-02-14 15:10:00,54.48,54.51,54.47,54.49,169294.0,39.7517,39.7735,39.7444,39.759,169294.0
2017-02-14 15:20:00,54.49,54.53,54.48,54.5,101611.0,39.759,39.7881,39.7517,39.7663,101611.0
2017-02-14 15:30:00,54.5,54.53,54.48,54.52,163358.0,39.7663,39.7881,39.7517,39.7808,163358.0
2017-02-14 15:40:00,54.53,54.56,54.52,54.55,270394.0,39.7881,39.81,39.7808,39.8027,270394.0
2017-02-14 15:50:00,54.55,54.58,54.5,54.53,481436.0,39.8027,39.8246,39.7663,39.7881,481436.0
2017-02-15 09:30:00,54.7,54.78,54.52,54.57,229838.0,39.9122,39.9706,39.7808,39.8173,229838.0
2017-02-15 09:40:00,54.57,54.76,54.53,54.76,138377.0,39.8173,39.956,39.7881,39.956,138377.0
2017-02-15 09:50:00,54.76,54.86,54.75,54.8,88962.0,39.956,40.0289,39.9487,39.9851,88962.0
2017-02-15 10:00:00,54.8,54.8,54.65,54.66,95428.0,39.9851,39.9851,39.8757,39.883,95428.0
2017-02-15 10:10:00,54.66,54.75,54.59,54.72,98702.0,39.883,39.9487,39.8319,39.9268,98702.0
2017-02-15 10:20:00,54.72,54.72,54.54,54.58,351628.0,39.9268,39.9268,39.7954,39.8246,351628.0
2017-02-15 10:30:00,54.59,54.7,54.53,54.68,254795.0,39.8319,39.9122,39.7881,39.8976,254795.0
2017-02-15 10:40:00,54.68,54.84,54.66,54.82,89208.0,39.8976,40.0143,39.883,39.9997,89208.0
2017-02-15 10:50:00,54.82,54.89,54.81,54.87,103306.0,39.9997,40.0508,39.9924,40.0362,103306.0
2017-02-15 11:00:00,54.88,54.98,54.85,54.97,74408.0,40.0435,40.1165,40.0216,40.1092,74408.0
2017-02-15 11:10:00,54.97,55.0,54.95,54.97,80040.0,40.1092,40.1311,40.0946,40.1092,80040.0
2017-02-15 11:20:00,54.97,55.02,54.94,55.02,123686.0,40.1092,40.1457,40.0873,40.1457,123686.0
2017-02-15 11:30:00,55.02,55.05,54.91,54.92,133445.0,40.1457,40.1676,40.0654,40.0727,133445.0
2017-02-15 11:40:00,54.93,54.93,54.8,54.88,54183.0,40.08,40.08,39.9851,40.0435,54183.0
2017-02-15 11:50:00,54.87,54.97,54.86,54.94,54450.0,40.0362,40.1092,40.0289,40.0873,54450.0
2017-02-15 12:00:00,54.95,55.0,54.94,54.96,75216.0,40.0946,40.1311,40.0873,40.1019,75216.0
2017-02-15 12:10:00,54.95,54.97,54.92,54.94,41019.0,40.0946,40.1092,40.0727,40.0873,41019.0
2017-02-15 12:20:00,54.93,55.09,54.92,55.07,257972.0,40.08,40.1967,40.0727,40.1822,257972.0
2017-02-15 12:30:00,55.07,55.07,55.0,55.05,252119.0,40.1822,40.1822,40.1311,40.1676,252119.0
2017-02-15 12:40:00,55.05,55.07,55.01,55.01,161709.0,40.1676,40.1822,40.1384,40.1384,161709.0
2017-02-15 12:50:00,55.02,55.07,55.01,55.03,75586.0,40.1457,40.1822,40.1384,40.153,75586.0
2017-02-15 13:00:00,55.03,55.09,55.03,55.07,122475.0,40.153,40.1967,40.153,40.1822,122475.0
2017-02-15 13:10:00,55.07,55.1,55.02,55.07,48477.0,40.1822,40.204,40.1457,40.1822,48477.0
2017-02-15 13:20:00,55.07,55.11,55.07,55.09,36107.0,40.1822,40.2113,40.1822,40.1967,36107.0
2017-02-15 13:30:00,55.1,55.16,55.07,55.08,55379.0,40.204,40.2478,40.1822,40.1895,55379.0
2017-02-15 13:40:00,55.09,55.18,55.09,55.17,62885.0,40.1967,40.2624,40.1967,40.2551,62885.0
2017-02-15 13:50:00,55.17,55.28,55.16,55.22,138002.0,40.2551,40.3354,40.2478,40.2916,138002.0
2017-02-15 14:00:00,55.22,55.27,55.16,55.17,183705.0,40.2916,40.3281,40.2478,40.2551,183705.0
2017-02-15 14:10:00,55.16,55.17,55.06,55.12,130439.0,40.2478,40.2551,40.1749,40.2186,130439.0
2017-02-15 14:20:00,55.12,55.2,55.11,55.18,136056.0,40.2186,40.277,40.2113,40.2624,136056.0
2017-02-15 14:30:00,55.18,55.21,55.16,55.16,217961.0,40.2624,40.2843,40.2478,40.2478,217961.0
2017-02-15 14:40:00,55.16,55.22,55.16,55.18,234896.0,40.2478,40.2916,40.2478,40.2624,234896.0
2017-02-15 14:50:00,55.18,55.21,55.18,55.2,196120.0,40.2624,40.2843,40.2624,40.277,196120.0
2017-02-15 15:00:00,55.2,55.26,55.18,55.2,444480.0,40.277,40.3208,40.2624,40.277,444480.0
2017-02-15 15:10:00,55.21,55.37,55.2,55.3,259143.0,40.2843,40.4011,40.277,40.35,259143.0
2017-02-15 15:20:00,55.3,55.34,55.27,55.27,270519.0,40.35,40.3792,40.3281,40.3281,270519.0
2017-02-15 15:30:00,55.28,55.3,55.26,55.29,208132.0,40.3354,40.35,40.3208,40.3427,208132.0
2017-02-15 15:40:00,55.28,55.3,55.23,55.26,229802.0,40.3354,40.35,40.2989,40.3208,229802.0
2017-02-15 15:50:00,55.26,55.26,55.11,55.15,1117820.0,40.3208,40.3208,40.2113,40.2405,1117820.0
2017-02-16 09:30:00,55.04,55.06,54.85,55.01,278549.0,40.1603,40.1749,40.0216,40.1384,278549.0
2017-02-16 09:40:00,55.01,55.05,54.93,54.95,157333.0,40.1384,40.1676,40.08,40.0946,157333.0
2017-02-16 09:50:00,54.95,54.95,54.81,54.85,112367.0,40.0946,40.0946,39.9924,40.0216,112367.0
2017-02-16 10:00:00,54.86,54.89,54.74,54.88,132947.0,40.0289,40.0508,39.9414,40.0435,132947.0
2017-02-16 10:10:00,54.88,54.89,54.66,54.67,125704.0,40.0435,40.0508,39.883,39.8903,125704.0
2017-02-16 10:20:00,54.67,54.74,54.64,54.66,150274.0,39.8903,39.9414,39.8684,39.883,150274.0
2017-02-16 10:30:00,54.66,54.86,54.65,54.86,302436.0,39.883,40.0289,39.8757,40.0289,302436.0
2017-02-16 10:40:00,54.85,54.9,54.66,54.67,195614.0,40.0216,40.0581,39.883,39.8903,195614.0
2017-02-16 10:50:00,54.66,54.7,54.55,54.7,172385.0,39.883,39.9122,39.8027,39.9122,172385.0
2017-02-16 11:00:00,54.7,54.73,54.63,54.68,135373.0,39.9122,39.9341,39.8611,39.8976,135373.0
2017-02-16 11:10:00,54.68,54.68,54.56,54.62,143295.0,39.8976,39.8976,39.81,39.8538,143295.0
2017-02-16 11:20:00,54.62,54.67,54.59,54.59,206322.0,39.8538,39.8903,39.8319,39.8319,206322.0
2017-02-16 11:30:00,54.59,54.7,54.59,54.7,116971.0,39.8319,39.9122,39.8319,39.9122,116971.0
2017-02-16 11:40:00,54.69,54.75,54.68,54.75,52519.0,39.9049,39.9487,39.8976,39.9487,52519.0
2017-02-16 11:50:00,54.75,54.82,54.73,54.82,199457.0,39.9487,39.9997,39.9341,39.9997,199457.0
2017-02-16 12:00:00,54.82,54.85,54.8,54.81,159817.0,39.9997,40.0216,39.9851,39.9924,159817.0
2017-02-16 12:10:00,54.8,54.83,54.78,54.83,115801.0,39.9851,40.007,39.9706,40.007,115801.0
2017-02-16 12:20:00,54.83,54.84,54.79,54.82,38679.0,40.007,40.0143,39.9779,39.9997,38679.0
2017-02-16 12:30:00,54.82,54.92,54.81,54.9,47868.0,39.9997,40.0727,39.9924,40.0581,47868.0
2017-02-16 12:40:00,54.89,54.92,54.83,54.86,40975.0,40.0508,40.0727,40.007,40.0289,40975.0
2017-02-16 12:50:00,54.86,54.93,54.85,54.87,54123.0,40.0289,40.08,40.0216,40.0362,54123.0
2017-02-16 13:00:00,54.86,54.89,54.79,54.88,37832.0,40.0289,40.0508,39.9779,40.0435,37832.0
2017-02-16 13:10:00,54.88,54.89,54.82,54.87,67492.0,40.0435,40.0508,39.9997,40.0362,67492.0
2017-02-16 13:20:00,54.87,54.88,54.8,54.86,61831.0,40.0362,40.0435,39.9851,40.0289,61831.0
2017-02-16 13:30:00,54.85,54.87,54.8,54.87,79542.0,40.0216,40.0362,39.9851,40.0362,79542.0
2017-02-16 13:40:00,54.87,54.87,54.79,54.82,100003.0,40.0362,40.0362,39.9779,39.9997,100003.0
2017-02-16 13:50:00,54.83,54.88,54.82,54.88,68103.0,40.007,40.0435,39.9997,40.0435,68103.0
2017-02-16 14:00:00,54.88,54.89,54.85,54.88,44676.0,40.0435,40.0508,40.0216,40.0435,44676.0
2017-02-16 14:10:00,54.88,54.91,54.84,54.84,114983.0,40.0435,40.0654,40.0143,40.0143,114983.0
2017-02-16 14:20:00,54.85,54.89,54.81,54.88,61089.0,40.0216,40.0508,39.9924,40.0435,61089.0
2017-02-16 14:30:00,54.88,54.9,54.85,54.86,64637.0,40.0435,40.0581,40.0216,40.0289,64637.0
2017-02-16 14:40:00,54.86,54.93,54.85,54.88,62117.0,40.0289,40.08,40.0216,40.0435,62117.0
2017-02-16 14:50:00,54.88,54.95,54.86,54.93,56160.0,40.0435,40.0946,40.0289,40.08,56160.0
2017-02-16 15:00:00,54.93,54.98,54.91,54.95,61882.0,40.08,40.1165,40.0654,40.0946,61882.0
2017-02-16 15:10:00,54.95,55.0,54.93,54.99,199216.0,40.0946,40.1311,40.08,40.1238,199216.0
2017-02-16 15:20:00,55.0,55.07,55.0,55.05,106405.0,40.1311,40.1822,40.1311,40.1676,106405.0
2017-02-16 15:30:00,55.05,55.07,54.99,55.06,134575.0,40.1676,40.1822,40.1238,40.1749,134575.0
2017-02-16 15:40:00,55.07,55.07,55.03,55.04,129141.0,40.1822,40.1822,40.153,40.1603,129141.0
2017-02-16 15:50:00,55.04,55.07,54.99,55.01,752360.0,40.1603,40.1822,40.1238,40.1384,752360.0
2017-02-17 09:30:00,54.78,54.79,54.59,54.6,568614.0,39.9706,39.9779,39.8319,39.8392,568614.0
2017-02-17 09:40:00,54.61,54.79,54.59,54.76,143025.0,39.8465,39.9779,39.8319,39.956,143025.0
2017-02-17 09:50:00,54.75,54.76,54.61,54.64,90336.0,39.9487,39.956,39.8465,39.8684,90336.0
2017-02-17 10:00:00,54.64,54.69,54.55,54.55,256700.0,39.8684,39.9049,39.8027,39.8027,256700.0
2017-02-17 10:10:00,54.56,54.64,54.55,54.6,304670.0,39.81,39.8684,39.8027,39.8392,304670.0
2017-02-17 10:20:00,54.6,54.66,54.59,54.65,223661.0,39.8392,39.883,39.8319,39.8757,223661.0
2017-02-17 10:30:00,54.66,54.68,54.49,54.52,180463.0,39.883,39.8976,39.759,39.7808,180463.0
2017-02-17 10:40:00,54.53,54.65,54.52,54.61,97695.0,39.7881,39.8757,39.7808,39.8465,97695.0
2017-02-17 10:50:00,54.61,54.64,54.58,54.6,119751.0,39.8465,39.8684,39.8246,39.8392,119751.0
2017-02-17 11:00:00,54.6,54.64,54.58,54.64,230324.0,39.8392,39.8684,39.8246,39.8684,230324.0
2017-02-17 11:10:00,54.64,54.72,54.61,54.63,104008.0,39.8684,39.9268,39.8465,39.8611,104008.0
2017-02-17 11:20:00,54.63,54.66,54.57,54.63,60749.0,39.8611,39.883,39.8173,39.8611,60749.0
2017-02-17 11:30:00,54.64,54.73,54.64,54.72,65090.0,39.8684,39.9341,39.8684,39.9268,65090.0
2017-02-17 11:40:00,54.72,54.76,54.7,54.75,66549.0,39.9268,39.956,39.9122,39.9487,66549.0
2017-02-17 11:50:00,54.75,54.8,54.74,54.78,74504.0,39.9487,39.9851,39.9414,39.9706,74504.0
2017-02-17 12:00:00,54.77,54.79,54.75,54.78,73202.0,39.9633,39.9779,39.9487,39.9706,73202.0
2017-02-17 12:10:00,54.78,54.83,54.76,54.82,69962.0,39.9706,40.007,39.956,39.9997,69962.0
2017-02-17 12:20:00,54.82,54.88,54.81,54.83,80311.0,39.9997,40.0435,39.9924,40.007,80311.0
2017-02-17 12:30:00,54.83,54.84,54.79,54.8,53870.0,40.007,40.0143,39.9779,39.9851,53870.0
2017-02-17 12:40:00,54.8,54.81,54.79,54.8,34669.0,39.9851,39.9924,39.9779,39.9851,34669.0
2017-02-17 12:50:00,54.8,54.8,54.76,54.78,45913.0,39.9851,39.9851,39.956,39.9706,45913.0
2017-02-17 13:00:00,54.79,54.8,54.76,54.76,35193.0,39.9779,39.9851,39.956,39.956,35193.0
2017-02-17 13:10:00,54.77,54.77,54.7,54.7,47504.0,39.9633,39.9633,39.9122,39.9122,47504.0
2017-02-17 13:20:00,54.71,54.75,54.69,54.74,39274.0,39.9195,39.9487,39.9049,39.9414,39274.0
2017-02-17 13:30:00,54.75,54.8,54.74,54.8,63970.0,39.9487,39.9851,39.9414,39.9851,63970.0
2017-02-17 13:40:00,54.79,54.83,54.79,54.8,28556.0,39.9779,40.007,39.9779,39.9851,28556.0
2017-02-17 13:50:00,54.81,54.81,54.75,54.76,64469.0,39.9924,39.9924,39.9487,39.956,64469.0
2017-02-17 14:00:00,54.75,54.77,54.74,54.75,45841.0,39.9487,39.9633,39.9414,39.9487,45841.0
2017-02-17 14:10:00,54.75,54.77,54.74,54.75,77328.0,39.9487,39.9633,39.9414,39.9487,77328.0
2017-02-17 14:20:00,54.76,54.76,54.74,54.76,83572.0,39.956,39.956,39.9414,39.956,83572.0
2017-02-17 14:30:00,54.75,54.77,54.73,54.76,180687.0,39.9487,39.9633,39.9341,39.956,180687.0
2017-02-17 14:40:00,54.76,54.78,54.75,54.76,164782.0,39.956,39.9706,39.9487,39.956,164782.0
2017-02-17 14:50:00,54.76,54.8,54.73,54.78,87866.0,39.956,39.9851,39.9341,39.9706,87866.0
2017-02-17 15:00:00,54.78,54.87,54.77,54.86,54957.0,39.9706,40.0362,39.9633,40.0289,54957.0
2017-02-17 15:10:00,54.86,54.88,54.81,54.82,89642.0,40.0289,40.0435,39.9924,39.9997,89642.0
2017-02-17 15:20:00,54.82,54.83,54.8,54.83,146928.0,39.9997,40.007,39.9851,40.007,146928.0
2017-02-17 15:30:00,54.83,54.88,54.82,54.83,120477.0,40.007,40.0435,39.9997,40.007,120477.0
2017-02-17 15:40:00,54.83,54.84,54.76,54.77,223628.0,40.007,40.0143,39.956,39.9633,223628.0
2017-02-17 15:50:00,54.77,54.86,54.76,54.86,597050.0,39.9633,40.0289,39.956,40.0289,597050.0
2017-02-21 09:30:00,55.0,55.27,55.0,55.26,224902.0,40.1311,40.3281,40.1311,40.3208,224902.0
2017-02-21 09:40:00,55.26,55.31,55.11,55.16,155322.0,40.3208,40.3573,40.2113,40.2478,155322.0
2017-02-21 09:50:00,55.16,55.19,55.03,55.05,108625.0,40.2478,40.2697,40.153,40.1676,108625.0
2017-02-21 10:00:00,55.05,55.09,55.03,55.08,99035.0,40.1676,40.1967,40.153,40.1895,99035.0
2017-02-21 10:10:00,55.09,55.14,55.07,55.14,141848.0,40.1967,40.2332,40.1822,40.2332,141848.0
2017-02-21 10:20:00,55.14,55.15,55.08,55.1,123494.0,40.2332,40.2405,40.1895,40.204,123494.0
2017-02-21 10:30:00,55.1,55.1,55.06,55.08,97435.0,40.204,40.204,40.1749,40.1895,97435.0
2017-02-21 10:40:00,55.07,55.15,55.06,55.11,190762.0,40.1822,40.2405,40.1749,40.2113,190762.0
2017-02-21 10:50:00,55.11,55.13,55.1,55.11,114248.0,40.2113,40.2259,40.204,40.2113,114248.0
2017-02-21 11:00:00,55.1,55.13,55.1,55.11,65434.0,40.204,40.2259,40.204,40.2113,65434.0
2017-02-21 11:10:00,55.11,55.13,55.08,55.11,87865.0,40.2113,40.2259,40.1895,40.2113,87865.0
2017-02-21 11:20:00,55.12,55.13,54.98,54.99,160044.0,40.2186,40.2259,40.1165,40.1238,160044.0
2017-02-21 11:30:00,54.99,55.03,54.95,54.96,79585.0,40.1238,40.153,40.0946,40.1019,79585.0
2017-02-21 11:40:00,54.97,55.01,54.93,54.95,107239.0,40.1092,40.1384,40.08,40.0946,107239.0
2017-02-21 11:50:00,54.94,55.04,54.92,55.03,74698.0,40.0873,40.1603,40.0727,40.153,74698.0
2017-02-21 12:00:00,55.04,55.1,55.03,55.06,81804.0,40.1603,40.204,40.153,40.1749,81804.0
2017-02-21 12:10:00,55.06,55.07,55.03,55.06,34214.0,40.1749,40.1822,40.153,40.1749,34214.0
2017-02-21 12:20:00,55.07,55.1,55.05,55.07,59688.0,40.1822,40.204,40.1676,40.1822,59688.0
2017-02-21 12:30:00,55.07,55.1,55.05,55.05,55861.0,40.1822,40.204,40.1676,40.1676,55861.0
2017-02-21 12:40:00,55.06,55.06,55.01,55.03,28546.0,40.1749,40.1749,40.1384,40.153,28546.0
2017-02-21 12:50:00,55.02,55.04,54.98,55.0,59361.0,40.1457,40.1603,40.1165,40.1311,59361.0
2017-02-21 13:00:00,55.01,55.02,54.95,54.97,84210.0,40.1384,40.1457,40.0946,40.1092,84210.0
2017-02-21 13:10:00,54.97,55.01,54.95,55.01,37213.0,40.1092,40.1384,40.0946,40.1384,37213.0
2017-02-21 13:20:00,55.0,55.04,54.99,55.02,40746.0,40.1311,40.1603,40.1238,40.1457,40746.0
2017-02-21 13:30:00,55.01,55.01,54.96,54.96,43469.0,40.1384,40.1384,40.1019,40.1019,43469.0
2017-02-21 13:40:00,54.96,54.99,54.95,54.97,45182.0,40.1019,40.1238,40.0946,40.1092,45182.0
2017-02-21 13:50:00,54.97,54.97,54.92,54.96,53111.0,40.1092,40.1092,40.0727,40.1019,53111.0
2017-02-21 14:00:00,54.96,54.99,54.93,54.97,47352.0,40.1019,40.1238,40.08,40.1092,47352.0
2017-02-21 14:10:00,54.98,55.05,54.97,55.04,48621.0,40.1165,40.1676,40.1092,40.1603,48621.0
2017-02-21 14:20:00,55.03,55.1,55.03,55.1,80959.0,40.153,40.204,40.153,40.204,80959.0
2017-02-21 14:30:00,55.1,55.1,55.07,55.09,37468.0,40.204,40.204,40.1822,40.1967,37468.0
2017-02-21 14:40:00,55.08,55.17,55.08,55.16,119478.0,40.1895,40.2551,40.1895,40.2478,119478.0
2017-02-21 14:50:00,55.16,55.17,55.1,55.11,158543.0,40.2478,40.2551,40.204,40.2113,158543.0
2017-02-21 15:00:00,55.12,55.12,55.07,55.11,101956.0,40.2186,40.2186,40.1822,40.2113,101956.0
2017-02-21 15:10:00,55.11,55.15,55.09,55.14,125448.0,40.2113,40.2405,40.1967,40.2332,125448.0
2017-02-21 15:20:00,55.14,55.23,55.13,55.22,160669.0,40.2332,40.2989,40.2259,40.2916,160669.0
2017-02-21 15:30:00,55.23,55.26,55.2,55.21,193258.0,40.2989,40.3208,40.277,40.2843,193258.0
2017-02-21 15:40:00,55.22,55.29,55.22,55.28,150573.0,40.2916,40.3427,40.2916,40.3354,150573.0
2017-02-21 15:50:00,55.28,55.28,55.17,55.19,755088.0,40.3354,40.3354,40.2551,40.2697,755088.0
2017-02-22 09:30:00,54.96,55.04,54.89,54.99,198917.0,40.1019,40.1603,40.0508,40.1238,198917.0
2017-02-22 09:40:00,55.0,55.22,54.99,55.2,110555.0,40.1311,40.2916,40.1238,40.277,110555.0
2017-02-22 09:50:00,55.2,55.23,55.15,55.15,75833.0,40.277,40.2989,40.2405,40.2405,75833.0
2017-02-22 10:00:00,55.16,55.22,55.12,55.12,94664.0,40.2478,40.2916,40.2186,40.2186,94664.0
2017-02-22 10:10:00,55.12,55.13,55.06,55.08,65054.0,40.2186,40.2259,40.1749,40.1895,65054.0
2017-02-22 10:20:00,55.07,55.13,55.07,55.13,47592.0,40.1822,40.2259,40.1822,40.2259,47592.0
2017-02-22 10:30:00,55.13,55.26,55.12,55.25,64589.0,40.2259,40.3208,40.2186,40.3135,64589.0
2017-02-22 10:40:00,55.25,55.26,55.17,55.21,88340.0,40.3135,40.3208,40.2551,40.2843,88340.0
2017-02-22 10:50:00,55.21,55.23,55.18,55.2,50764.0,40.2843,40.2989,40.2624,40.277,50764.0
2017-02-22 11:00:00,55.2,55.24,55.19,55.23,74914.0,40.277,40.3062,40.2697,40.2989,74914.0
2017-02-22 11:10:00,55.23,55.23,55.18,55.23,61746.0,40.2989,40.2989,40.2624,40.2989,61746.0
2017-02-22 11:20:00,55.23,55.28,55.22,55.23,64979.0,40.2989,40.3354,40.2916,40.2989,64979.0
2017-02-22 11:30:00,55.23,55.27,55.22,55.24,43297.0,40.2989,40.3281,40.2916,40.3062,43297.0
2017-02-22 11:40:00,55.24,55.26,55.22,55.26,30729.0,40.3062,40.3208,40.2916,40.3208,30729.0
2017-02-22 11:50:00,55.27,55.29,55.24,55.25,33156.0,40.3281,40.3427,40.3062,40.3135,33156.0
2017-02-22 12:00:00,55.24,55.24,55.17,55.23,88856.0,40.3062,40.3062,40.2551,40.2989,88856.0
2017-02-22 12:10:00,55.23,55.28,55.21,55.27,63619.0,40.2989,40.3354,40.2843,40.3281,63619.0
2017-02-22 12:20:00,55.27,55.28,55.24,55.25,34752.0,40.3281,40.3354,40.3062,40.3135,34752.0
2017-02-22 12:30:00,55.25,55.27,55.23,55.24,91981.0,40.3135,40.3281,40.2989,40.3062,91981.0
2017-02-22 12:40:00,55.23,55.26,55.22,55.24,70815.0,40.2989,40.3208,40.2916,40.3062,70815.0
2017-02-22 12:50:00,55.24,55.27,55.22,55.26,171284.0,40.3062,40.3281,40.2916,40.3208,171284.0
2017-02-22 13:00:00,55.25,55.29,55.24,55.28,156831.0,40.3135,40.3427,40.3062,40.3354,156831.0
2017-02-22 13:10:00,55.28,55.32,55.27,55.31,52914.0,40.3354,40.3646,40.3281,40.3573,52914.0
2017-02-22 13:20:00,55.31,55.34,55.3,55.33,32914.0,40.3573,40.3792,40.35,40.3719,32914.0
2017-02-22 13:30:00,55.34,55.35,55.32,55.34,33377.0,40.3792,40.3865,40.3646,40.3792,33377.0
2017-02-22 13:40:00,55.35,55.37,55.34,55.34,125762.0,40.3865,40.4011,40.3792,40.3792,125762.0
2017-02-22 13:50:00,55.34,55.37,55.33,55.37,165479.0,40.3792,40.4011,40.3719,40.4011,165479.0
2017-02-22 14:00:00,55.37,55.41,55.14,55.16,194916.0,40.4011,40.4302,40.2332,40.2478,194916.0
2017-02-22 14:10:00,55.15,55.29,55.11,55.26,111506.0,40.2405,40.3427,40.2113,40.3208,111506.0
2017-02-22 14:20:00,55.27,55.31,55.24,55.29,88548.0,40.3281,40.3573,40.3062,40.3427,88548.0
2017-02-22 14:30:00,55.29,55.3,55.24,55.25,63424.0,40.3427,40.35,40.3062,40.3135,63424.0
2017-02-22 14:40:00,55.24,55.25,55.2,55.21,43977.0,40.3062,40.3135,40.277,40.2843,43977.0
2017-02-22 14:50:00,55.21,55.23,55.2,55.22,40638.0,40.2843,40.2989,40.277,40.2916,40638.0
2017-02-22 15:00:00,55.21,55.23,55.2,55.22,43113.0,40.2843,40.2989,40.277,40.2916,43113.0
2017-02-22 15:10:00,55.22,55.27,55.18,55.25,131613.0,40.2916,40.3281,40.2624,40.3135,131613.0
2017-02-22 15:20:00,55.25,55.3,55.24,55.28,106892.0,40.3135,40.35,40.3062,40.3354,106892.0
2017-02-22 15:30:00,55.28,55.31,55.27,55.3,210760.0,40.3354,40.3573,40.3281,40.35,210760.0
2017-02-22 15:40:00,55.3,55.32,55.27,55.27,129886.0,40.35,40.3646,40.3281,40.3281,129886.0
2017-02-22 15:50:00,55.28,55.33,55.28,55.3,579345.0,40.3354,40.3719,40.3354,40.35,579345.0
2017-02-23 09:30:00,55.3,55.51,55.29,55.36,264221.0,40.35,40.5032,40.3427,40.3938,264221.0
2017-02-23 09:40:00,55.35,55.37,55.26,55.27,124913.0,40.3865,40.4011,40.3208,40.3281,124913.0
2017-02-23 09:50:00,55.28,55.4,55.26,55.39,124404.0,40.3354,40.4229,40.3208,40.4156,124404.0
2017-02-23 10:00:00,55.39,55.39,55.26,55.28,186366.0,40.4156,40.4156,40.3208,40.3354,186366.0
2017-02-23 10:10:00,55.28,55.31,55.19,55.3,180007.0,40.3354,40.3573,40.2697,40.35,180007.0
2017-02-23 10:20:00,55.3,55.31,55.23,55.26,136281.0,40.35,40.3573,40.2989,40.3208,136281.0
2017-02-23 10:30:00,55.25,55.29,55.17,55.17,92186.0,40.3135,40.3427,40.2551,40.2551,92186.0
2017-02-23 10:40:00,55.18,55.24,55.16,55.22,97554.0,40.2624,40.3062,40.2478,40.2916,97554.0
2017-02-23 10:50:00,55.22,55.23,55.06,55.13,128434.0,40.2916,40.2989,40.1749,40.2259,128434.0
2017-02-23 11:00:00,55.14,55.15,55.07,55.09,125382.0,40.2332,40.2405,40.1822,40.1967,125382.0
2017-02-23 11:10:00,55.09,55.19,55.07,55.18,103771.0,40.1967,40.2697,40.1822,40.2624,103771.0
2017-02-23 11:20:00,55.18,55.24,55.14,55.22,76406.0,40.2624,40.3062,40.2332,40.2916,76406.0
2017-02-23 11:30:00,55.23,55.31,55.22,55.27,102488.0,40.2989,40.3573,40.2916,40.3281,102488.0
2017-02-23 11:40:00,55.26,55.28,55.21,55.27,98443.0,40.3208,40.3354,40.2843,40.3281,98443.0
2017-02-23 11:50:00,55.27,55.32,55.26,55.26,52947.0,40.3281,40.3646,40.3208,40.3208,52947.0
2017-02-23 12:00:00,55.27,55.33,55.24,55.29,69397.0,40.3281,40.3719,40.3062,40.3427,69397.0
2017-02-23 12:10:00,55.28,55.42,55.27,55.41,75173.0,40.3354,40.4375,40.3281,40.4302,75173.0
2017-02-23 12:20:00,55.41,55.44,55.39,55.4,75639.0,40.4302,40.4521,40.4156,40.4229,75639.0
2017-02-23 12:30:00,55.4,55.44,55.35,55.39,308522.0,40.4229,40.4521,40.3865,40.4156,308522.0
2017-02-23 12:40:00,55.4,55.41,55.33,55.34,89563.0,40.4229,40.4302,40.3719,40.3792,89563.0
2017-02-23 12:50:00,55.35,55.36,55.31,55.33,107819.0,40.3865,40.3938,40.3573,40.3719,107819.0
2017-02-23 13:00:00,55.33,55.4,55.32,55.4,105285.0,40.3719,40.4229,40.3646,40.4229,105285.0
2017-02-23 13:10:00,55.39,55.42,55.38,55.41,186774.0,40.4156,40.4375,40.4083,40.4302,186774.0
2017-02-23 13:20:00,55.4,55.41,55.34,55.35,39723.0,40.4229,40.4302,40.3792,40.3865,39723.0
2017-02-23 13:30:00,55.35,55.37,55.32,55.34,165699.0,40.3865,40.4011,40.3646,40.3792,165699.0
2017-02-23 13:40:00,55.35,55.37,55.33,55.37,177787.0,40.3865,40.4011,40.3719,40.4011,177787.0
2017-02-23 13:50:00,55.36,55.4,55.31,55.4,84929.0,40.3938,40.4229,40.3573,40.4229,84929.0
2017-02-23 14:00:00,55.4,55.42,55.35,55.42,97142.0,40.4229,40.4375,40.3865,40.4375,97142.0
2017-02-23 14:10:00,55.42,55.46,55.35,55.35,224375.0,40.4375,40.4667,40.3865,40.3865,224375.0
2017-02-23 14:20:00,55.35,55.36,55.31,55.31,67295.0,40.3865,40.3938,40.3573,40.3573,67295.0
2017-02-23 14:30:00,55.32,55.32,55.28,55.32,99049.0,40.3646,40.3646,40.3354,40.3646,99049.0
2017-02-23 14:40:00,55.32,55.37,55.3,55.35,65013.0,40.3646,40.4011,40.35,40.3865,65013.0
2017-02-23 14:50:00,55.36,55.42,55.34,55.39,138227.0,40.3938,40.4375,40.3792,40.4156,138227.0
2017-02-23 15:00:00,55.38,55.4,55.36,55.36,60484.0,40.4083,40.4229,40.3938,40.3938,60484.0
2017-02-23 15:10:00,55.37,55.4,55.36,55.39,73340.0,40.4011,40.4229,40.3938,40.4156,73340.0
2017-02-23 15:20:00,55.4,55.43,55.39,55.41,140680.0,40.4229,40.4448,40.4156,40.4302,140680.0
2017-02-23 15:30:00,55.4,55.44,55.4,55.44,106422.0,40.4229,40.4521,40.4229,40.4521,106422.0
2017-02-23 15:40:00,55.44,55.46,55.39,55.4,133190.0,40.4521,40.4667,40.4156,40.4229,133190.0
2017-02-23 15:50:00,55.4,55.42,55.39,55.42,308822.0,40.4229,40.4375,40.4156,40.4375,308822.0
2017-02-24 09:30:00,55.0,55.09,54.94,55.09,353415.0,40.1311,40.1967,40.0873,40.1967,353415.0
2017-02-24 09:40:00,55.09,55.22,55.08,55.14,169716.0,40.1967,40.2916,40.1895,40.2332,169716.0
2017-02-24 09:50:00,55.12,55.32,55.11,55.32,209463.0,40.2186,40.3646,40.2113,40.3646,209463.0
2017-02-24 10:00:00,55.33,55.37,55.17,55.3,152144.0,40.3719,40.4011,40.2551,40.35,152144.0
2017-02-24 10:10:00,55.3,55.31,55.16,55.22,129591.0,40.35,40.3573,40.2478,40.2916,129591.0
2017-02-24 10:20:00,55.22,55.3,55.14,55.16,123141.0,40.2916,40.35,40.2332,40.2478,123141.0
2017-02-24 10:30:00,55.16,55.16,54.94,54.95,373032.0,40.2478,40.2478,40.0873,40.0946,373032.0
2017-02-24 10:40:00,54.96,54.96,54.88,54.89,222742.0,40.1019,40.1019,40.0435,40.0508,222742.0
2017-02-24 10:50:00,54.89,54.98,54.87,54.97,184393.0,40.0508,40.1165,40.0362,40.1092,184393.0
2017-02-24 11:00:00,54.98,55.04,54.96,55.0,80746.0,40.1165,40.1603,40.1019,40.1311,80746.0
2017-02-24 11:10:00,54.99,55.05,54.96,54.98,62662.0,40.1238,40.1676,40.1019,40.1165,62662.0
2017-02-24 11:20:00,54.98,55.0,54.95,54.99,47082.0,40.1165,40.1311,40.0946,40.1238,47082.0
2017-02-24 11:30:00,54.98,55.02,54.94,54.96,96317.0,40.1165,40.1457,40.0873,40.1019,96317.0
2017-02-24 11:40:00,54.95,55.0,54.93,54.95,81011.0,40.0946,40.1311,40.08,40.0946,81011.0
2017-02-24 11:50:00,54.96,54.97,54.92,54.92,78669.0,40.1019,40.1092,40.0727,40.0727,78669.0
2017-02-24 12:00:00,54.92,54.97,54.91,54.94,204314.0,40.0727,40.1092,40.0654,40.0873,204314.0
2017-02-24 12:10:00,54.95,54.95,54.91,54.93,95274.0,40.0946,40.0946,40.0654,40.08,95274.0
2017-02-24 12:20:00,54.92,54.95,54.91,54.94,56487.0,40.0727,40.0946,40.0654,40.0873,56487.0
2017-02-24 12:30:00,54.95,54.95,54.91,54.93,50842.0,40.0946,40.0946,40.0654,40.08,50842.0
2017-02-24 12:40:00,54.92,54.97,54.91,54.96,39331.0,40.0727,40.1092,40.0654,40.1019,39331.0
2017-02-24 12:50:00,54.96,54.98,54.92,54.94,29221.0,40.1019,40.1165,40.0727,40.0873,29221.0
2017-02-24 13:00:00,54.95,54.97,54.92,54.92,39319.0,40.0946,40.1092,40.0727,40.0727,39319.0
2017-02-24 13:10:00,54.93,54.94,54.88,54.88,250695.0,40.08,40.0873,40.0435,40.0435,250695.0
2017-02-24 13:20:00,54.88,54.91,54.85,54.86,118869.0,40.0435,40.0654,40.0216,40.0289,118869.0
2017-02-24 13:30:00,54.86,54.94,54.85,54.91,58318.0,40.0289,40.0873,40.0216,40.0654,58318.0
2017-02-24 13:40:00,54.91,54.99,54.9,54.97,67351.0,40.0654,40.1238,40.0581,40.1092,67351.0
2017-02-24 13:50:00,54.96,55.01,54.96,55.0,84984.0,40.1019,40.1384,40.1019,40.1311,84984.0
2017-02-24 14:00:00,55.0,55.01,54.97,54.97,35537.0,40.1311,40.1384,40.1092,40.1092,35537.0
2017-02-24 14:10:00,54.97,54.98,54.95,54.97,119379.0,40.1092,40.1165,40.0946,40.1092,119379.0
2017-02-24 14:20:00,54.96,54.98,54.94,54.98,45103.0,40.1019,40.1165,40.0873,40.1165,45103.0
2017-02-24 14:30:00,54.98,55.02,54.97,54.98,68033.0,40.1165,40.1457,40.1092,40.1165,68033.0
2017-02-24 14:40:00,54.97,54.99,54.97,54.98,42353.0,40.1092,40.1238,40.1092,40.1165,42353.0
2017-02-24 14:50:00,54.98,55.0,54.95,54.96,156123.0,40.1165,40.1311,40.0946,40.1019,156123.0
2017-02-24 15:00:00,54.96,54.99,54.94,54.96,72167.0,40.1019,40.1238,40.0873,40.1019,72167.0
2017-02-24 15:10:00,54.96,54.96,54.93,54.95,95098.0,40.1019,40.1019,40.08,40.0946,95098.0
2017-02-24 15:20:00,54.95,54.99,54.94,54.95,385347.0,40.0946,40.1238,40.0873,40.0946,385347.0
2017-02-24 15:30:00,54.94,55.03,54.94,54.99,206645.0,40.0873,40.153,40.0873,40.1238,206645.0
2017-02-24 15:40:00,54.99,55.06,54.99,55.02,471832.0,40.1238,40.1749,40.1238,40.1457,471832.0
2017-02-24 15:50:00,55.03,55.08,55.02,55.07,654061.0,40.153,40.1895,40.1457,40.1822,654061.0
2017-02-27 09:30:00,55.19,55.35,55.13,55.15,236687.0,40.2697,40.3865,40.2259,40.2405,236687.0
2017-02-27 09:40:00,55.14,55.15,55.03,55.06,141533.0,40.2332,40.2405,40.153,40.1749,141533.0
2017-02-27 09:50:00,55.06,55.12,55.04,55.06,110860.0,40.1749,40.2186,40.1603,40.1749,110860.0
2017-02-27 10:00:00,55.06,55.14,55.0,55.11,343986.0,40.1749,40.2332,40.1311,40.2113,343986.0
2017-02-27 10:10:00,55.1,55.12,55.03,55.06,189333.0,40.204,40.2186,40.153,40.1749,189333.0
2017-02-27 10:20:00,55.06,55.22,55.05,55.2,100988.0,40.1749,40.2916,40.1676,40.277,100988.0
2017-02-27 10:30:00,55.2,55.24,55.16,55.21,87984.0,40.277,40.3062,40.2478,40.2843,87984.0
2017-02-27 10:40:00,55.21,55.23,55.18,55.2,128158.0,40.2843,40.2989,40.2624,40.277,128158.0
2017-02-27 10:50:00,55.21,55.24,55.15,55.15,154765.0,40.2843,40.3062,40.2405,40.2405,154765.0
2017-02-27 11:00:00,55.15,55.18,55.12,55.14,106122.0,40.2405,40.2624,40.2186,40.2332,106122.0
2017-02-27 11:10:00,55.14,55.16,55.08,55.09,81455.0,40.2332,40.2478,40.1895,40.1967,81455.0
2017-02-27 11:20:00,55.09,55.13,55.08,55.11,173076.0,40.1967,40.2259,40.1895,40.2113,173076.0
2017-02-27 11:30:00,55.11,55.13,55.08,55.1,99400.0,40.2113,40.2259,40.1895,40.204,99400.0
2017-02-27 11:40:00,55.1,55.11,55.06,55.07,88062.0,40.204,40.2113,40.1749,40.1822,88062.0
2017-02-27 11:50:00,55.07,55.08,55.03,55.05,94218.0,40.1822,40.1895,40.153,40.1676,94218.0
2017-02-27 12:00:00,55.05,55.13,55.03,55.13,70924.0,40.1676,40.2259,40.153,40.2259,70924.0
2017-02-27 12:10:00,55.13,55.13,55.1,55.13,55144.0,40.2259,40.2259,40.204,40.2259,55144.0
2017-02-27 12:20:00,55.13,55.16,55.09,55.15,66905.0,40.2259,40.2478,40.1967,40.2405,66905.0
2017-02-27 12:30:00,55.16,55.19,55.12,55.14,40868.0,40.2478,40.2697,40.2186,40.2332,40868.0
2017-02-27 12:40:00,55.14,55.16,55.11,55.15,146023.0,40.2332,40.2478,40.2113,40.2405,146023.0
2017-02-27 12:50:00,55.15,55.19,55.13,55.15,69824.0,40.2405,40.2697,40.2259,40.2405,69824.0
2017-02-27 13:00:00,55.16,55.23,55.15,55.22,50651.0,40.2478,40.2989,40.2405,40.2916,50651.0
2017-02-27 13:10:00,55.21,55.25,55.19,55.22,96067.0,40.2843,40.3135,40.2697,40.2916,96067.0
2017-02-27 13:20:00,55.22,55.26,55.21,55.25,68911.0,40.2916,40.3208,40.2843,40.3135,68911.0
2017-02-27 13:30:00,55.24,55.3,55.24,55.3,61639.0,40.3062,40.35,40.3062,40.35,61639.0
2017-02-27 13:40:00,55.3,55.3,55.25,55.28,86614.0,40.35,40.35,40.3135,40.3354,86614.0
2017-02-27 13:50:00,55.29,55.3,55.25,55.25,52129.0,40.3427,40.35,40.3135,40.3135,52129.0
2017-02-27 14:00:00,55.25,55.26,55.2,55.23,54974.0,40.3135,40.3208,40.277,40.2989,54974.0
2017-02-27 14:10:00,55.24,55.27,55.22,55.25,62149.0,40.3062,40.3281,40.2916,40.3135,62149.0
2017-02-27 14:20:00,55.25,55.32,55.23,55.3,70313.0,40.3135,40.3646,40.2989,40.35,70313.0
2017-02-27 14:30:00,55.3,55.32,55.24,55.25,283262.0,40.35,40.3646,40.3062,40.3135,283262.0
2017-02-27 14:40:00,55.26,55.28,55.24,55.25,123716.0,40.3208,40.3354,40.3062,40.3135,123716.0
2017-02-27 14:50:00,55.25,55.29,55.24,55.25,124065.0,40.3135,40.3427,40.3062,40.3135,124065.0
2017-02-27 15:00:00,55.26,55.31,55.23,55.3,254668.0,40.3208,40.3573,40.2989,40.35,254668.0
2017-02-27 15:10:00,55.31,55.31,55.25,55.28,292346.0,40.3573,40.3573,40.3135,40.3354,292346.0
2017-02-27 15:20:00,55.28,55.3,55.26,55.27,344460.0,40.3354,40.35,40.3208,40.3281,344460.0
2017-02-27 15:30:00,55.26,55.29,55.24,55.26,159653.0,40.3208,40.3427,40.3062,40.3208,159653.0
2017-02-27 15:40:00,55.27,55.32,55.26,55.27,222623.0,40.3281,40.3646,40.3208,40.3281,222623.0
2017-02-27 15:50:00,55.27,55.31,55.26,55.27,545595.0,40.3281,40.3573,40.3208,40.3281,545595.0
2017-02-28 09:30:00,55.04,55.19,55.04,55.07,213769.0,40.1603,40.2697,40.1603,40.1822,213769.0
2017-02-28 09:40:00,55.07,55.1,55.01,55.04,135892.0,40.1822,40.204,40.1384,40.1603,135892.0
2017-02-28 09:50:00,55.04,55.09,54.99,55.07,139859.0,40.1603,40.1967,40.1238,40.1822,139859.0
2017-02-28 10:00:00,55.07,55.15,55.07,55.13,148319.0,40.1822,40.2405,40.1822,40.2259,148319.0
2017-02-28 10:10:00,55.13,55.16,55.06,55.1,82254.0,40.2259,40.2478,40.1749,40.204,82254.0
2017-02-28 10:20:00,55.1,55.11,55.06,55.08,204140.0,40.204,40.2113,40.1749,40.1895,204140.0
2017-02-28 10:30:00,55.08,55.12,55.06,55.11,109921.0,40.1895,40.2186,40.1749,40.2113,109921.0
2017-02-28 10:40:00,55.12,55.14,55.06,55.14,108709.0,40.2186,40.2332,40.1749,40.2332,108709.0
2017-02-28 10:50:00,55.14,55.17,55.08,55.1,166402.0,40.2332,40.2551,40.1895,40.204,166402.0
2017-02-28 11:00:00,55.1,55.11,55.04,55.06,135206.0,40.204,40.2113,40.1603,40.1749,135206.0
2017-02-28 11:10:00,55.06,55.07,55.01,55.03,254156.0,40.1749,40.1822,40.1384,40.153,254156.0
2017-02-28 11:20:00,55.04,55.04,54.97,54.99,123027.0,40.1603,40.1603,40.1092,40.1238,123027.0
2017-02-28 11:30:00,54.99,55.02,54.98,54.98,55596.0,40.1238,40.1457,40.1165,40.1165,55596.0
2017-02-28 11:40:00,54.99,55.01,54.97,55.01,73343.0,40.1238,40.1384,40.1092,40.1384,73343.0
2017-02-28 11:50:00,55.0,55.05,54.99,55.03,41871.0,40.1311,40.1676,40.1238,40.153,41871.0
2017-02-28 12:00:00,55.02,55.03,54.94,54.96,83746.0,40.1457,40.153,40.0873,40.1019,83746.0
2017-02-28 12:10:00,54.95,54.96,54.91,54.93,55523.0,40.0946,40.1019,40.0654,40.08,55523.0
2017-02-28 12:20:00,54.93,54.93,54.82,54.89,159753.0,40.08,40.08,39.9997,40.0508,159753.0
2017-02-28 12:30:00,54.9,54.92,54.87,54.89,47352.0,40.0581,40.0727,40.0362,40.0508,47352.0
2017-02-28 12:40:00,54.9,54.92,54.87,54.91,35085.0,40.0581,40.0727,40.0362,40.0654,35085.0
2017-02-28 12:50:00,54.91,54.93,54.9,54.9,107752.0,40.0654,40.08,40.0581,40.0581,107752.0
2017-02-28 13:00:00,54.91,54.93,54.89,54.91,230080.0,40.0654,40.08,40.0508,40.0654,230080.0
2017-02-28 13:10:00,54.91,54.97,54.91,54.92,120330.0,40.0654,40.1092,40.0654,40.0727,120330.0
2017-02-28 13:20:00,54.92,54.92,54.88,54.9,64819.0,40.0727,40.0727,40.0435,40.0581,64819.0
2017-02-28 13:30:00,54.91,55.03,54.89,55.02,57632.0,40.0654,40.153,40.0508,40.1457,57632.0
2017-02-28 13:40:00,55.01,55.02,54.94,54.96,82385.0,40.1384,40.1457,40.0873,40.1019,82385.0
2017-02-28 13:50:00,54.96,54.99,54.94,54.98,52207.0,40.1019,40.1238,40.0873,40.1165,52207.0
2017-02-28 14:00:00,54.98,55.0,54.9,54.91,84477.0,40.1165,40.1311,40.0581,40.0654,84477.0
2017-02-28 14:10:00,54.92,54.95,54.87,54.89,86130.0,40.0727,40.0946,40.0362,40.0508,86130.0
2017-02-28 14:20:00,54.89,54.95,54.89,54.94,75072.0,40.0508,40.0946,40.0508,40.0873,75072.0
2017-02-28 14:30:00,54.95,54.96,54.92,54.93,60099.0,40.0946,40.1019,40.0727,40.08,60099.0
2017-02-28 14:40:00,54.93,54.99,54.92,54.98,79048.0,40.08,40.1238,40.0727,40.1165,79048.0
2017-02-28 14:50:00,54.99,55.02,54.96,54.98,108814.0,40.1238,40.1457,40.1019,40.1165,108814.0
2017-02-28 15:00:00,54.98,54.99,54.95,54.96,97763.0,40.1165,40.1238,40.0946,40.1019,97763.0
2017-02-28 15:10:00,54.96,55.03,54.95,55.01,95897.0,40.1019,40.153,40.0946,40.1384,95897.0
2017-02-28 15:20:00,55.0,55.02,54.99,55.0,117472.0,40.1311,40.1457,40.1238,40.1311,117472.0
2017-02-28 15:30:00,55.0,55.01,54.92,54.94,153143.0,40.1311,40.1384,40.0727,40.0873,153143.0
2017-02-28 15:40:00,54.95,54.97,54.9,54.97,173731.0,40.0946,40.1092,40.0581,40.1092,173731.0
2017-02-28 15:50:00,54.98,55.05,54.97,54.98,781977.0,40.1165,40.1676,40.1092,40.1165,781977.0
2017-03-01 09:30:00,55.87,56.2,55.82,56.11,378972.0,40.7659,41.0067,40.7294,40.941,378972.0
2017-03-01 09:40:00,56.11,56.2,56.04,56.06,188841.0,40.941,41.0067,40.8899,40.9045,188841.0
2017-03-01 09:50:00,56.05,56.24,56.05,56.22,195234.0,40.8972,41.0359,40.8972,41.0213,195234.0
2017-03-01 10:00:00,56.22,56.25,56.1,56.13,160943.0,41.0213,41.0431,40.9337,40.9556,160943.0
2017-03-01 10:10:00,56.14,56.28,56.1,56.26,145719.0,40.9629,41.065,40.9337,41.0504,145719.0
2017-03-01 10:20:00,56.27,56.36,56.24,56.27,111805.0,41.0577,41.1234,41.0359,41.0577,111805.0
2017-03-01 10:30:00,56.28,56.29,56.13,56.14,93149.0,41.065,41.0723,40.9556,40.9629,93149.0
2017-03-01 10:40:00,56.13,56.16,56.06,56.12,115961.0,40.9556,40.9775,40.9045,40.9483,115961.0
2017-03-01 10:50:00,56.12,56.14,56.07,56.13,107206.0,40.9483,40.9629,40.9118,40.9556,107206.0
2017-03-01 11:00:00,56.13,56.24,56.08,56.23,153327.0,40.9556,41.0359,40.9191,41.0286,153327.0
2017-03-01 11:10:00,56.23,56.27,56.19,56.27,111238.0,41.0286,41.0577,40.9994,41.0577,111238.0
2017-03-01 11:20:00,56.27,56.32,56.22,56.32,79288.0,41.0577,41.0942,41.0213,41.0942,79288.0
2017-03-01 11:30:00,56.31,56.36,56.29,56.32,62598.0,41.0869,41.1234,41.0723,41.0942,62598.0
2017-03-01 11:40:00,56.33,56.38,56.31,56.32,95770.0,41.1015,41.138,41.0869,41.0942,95770.0
2017-03-01 11:50:00,56.32,56.42,56.32,56.36,189037.0,41.0942,41.1672,41.0942,41.1234,189037.0
2017-03-01 12:00:00,56.37,56.41,56.33,56.37,200806.0,41.1307,41.1599,41.1015,41.1307,200806.0
2017-03-01 12:10:00,56.37,56.41,56.31,56.31,209042.0,41.1307,41.1599,41.0869,41.0869,209042.0
2017-03-01 12:20:00,56.32,56.36,56.3,56.36,147440.0,41.0942,41.1234,41.0796,41.1234,147440.0
2017-03-01 12:30:00,56.36,56.38,56.33,56.34,78646.0,41.1234,41.138,41.1015,41.1088,78646.0
2017-03-01 12:40:00,56.35,56.37,56.32,56.35,113080.0,41.1161,41.1307,41.0942,41.1161,113080.0
2017-03-01 12:50:00,56.34,56.35,56.27,56.3,353826.0,41.1088,41.1161,41.0577,41.0796,353826.0
2017-03-01 13:00:00,56.3,56.47,56.3,56.41,105689.0,41.0796,41.2037,41.0796,41.1599,105689.0
2017-03-01 13:10:00,56.41,56.44,56.38,56.39,95051.0,41.1599,41.1818,41.138,41.1453,95051.0
2017-03-01 13:20:00,56.39,56.42,56.36,56.38,148045.0,41.1453,41.1672,41.1234,41.138,148045.0
2017-03-01 13:30:00,56.38,56.41,56.35,56.4,71214.0,41.138,41.1599,41.1161,41.1526,71214.0
2017-03-01 13:40:00,56.4,56.42,56.37,56.4,145580.0,41.1526,41.1672,41.1307,41.1526,145580.0
2017-03-01 13:50:00,56.4,56.43,56.4,56.43,72157.0,41.1526,41.1745,41.1526,41.1745,72157.0
2017-03-01 14:00:00,56.42,56.43,56.39,56.41,137235.0,41.1672,41.1745,41.1453,41.1599,137235.0
2017-03-01 14:10:00,56.41,56.61,56.41,56.58,137785.0,41.1599,41.3058,41.1599,41.2839,137785.0
2017-03-01 14:20:00,56.58,56.59,56.49,56.53,202926.0,41.2839,41.2912,41.2183,41.2475,202926.0
2017-03-01 14:30:00,56.53,56.55,56.5,56.51,113814.0,41.2475,41.262,41.2256,41.2329,113814.0
2017-03-01 14:40:00,56.51,56.51,56.48,56.51,115830.0,41.2329,41.2329,41.211,41.2329,115830.0
2017-03-01 14:50:00,56.51,56.52,56.46,56.47,173559.0,41.2329,41.2402,41.1964,41.2037,173559.0
2017-03-01 15:00:00,56.47,56.52,56.44,56.49,117427.0,41.2037,41.2402,41.1818,41.2183,117427.0
2017-03-01 15:10:00,56.5,56.53,56.47,56.5,130284.0,41.2256,41.2475,41.2037,41.2256,130284.0
2017-03-01 15:20:00,56.5,56.51,56.48,56.48,134864.0,41.2256,41.2329,41.211,41.211,134864.0
2017-03-01 15:30:00,56.48,56.56,56.48,56.54,257714.0,41.211,41.2693,41.211,41.2547,257714.0
2017-03-01 15:40:00,56.54,56.59,56.53,56.56,353391.0,41.2547,41.2912,41.2475,41.2693,353391.0
2017-03-01 15:50:00,56.56,56.57,56.38,56.39,773790.0,41.2693,41.2766,41.138,41.1453,773790.0
2017-03-02 09:30:00,56.55,56.56,56.24,56.24,292770.0,41.262,41.2693,41.0359,41.0359,292770.0
2017-03-02 09:40:00,56.24,56.3,56.07,56.07,283471.0,41.0359,41.0796,40.9118,40.9118,283471.0
2017-03-02 09:50:00,56.08,56.16,56.05,56.16,298977.0,40.9191,40.9775,40.8972,40.9775,298977.0
2017-03-02 10:00:00,56.15,56.15,55.91,55.92,361478.0,40.9702,40.9702,40.7951,40.8024,361478.0
2017-03-02 10:10:00,55.93,55.94,55.83,55.85,138825.0,40.8097,40.817,40.7367,40.7513,138825.0
2017-03-02 10:20:00,55.85,56.04,55.85,56.04,99114.0,40.7513,40.8899,40.7513,40.8899,99114.0
2017-03-02 10:30:00,56.03,56.03,55.91,55.94,90005.0,40.8826,40.8826,40.7951,40.817,90005.0
2017-03-02 10:40:00,55.93,55.96,55.89,55.91,77708.0,40.8097,40.8315,40.7805,40.7951,77708.0
2017-03-02 10:50:00,55.9,55.97,55.88,55.92,96747.0,40.7878,40.8388,40.7732,40.8024,96747.0
2017-03-02 11:00:00,55.91,55.91,55.79,55.79,122189.0,40.7951,40.7951,40.7075,40.7075,122189.0
2017-03-02 11:10:00,55.8,55.82,55.73,55.8,102339.0,40.7148,40.7294,40.6637,40.7148,102339.0
2017-03-02 11:20:00,55.8,55.87,55.69,55.69,135674.0,40.7148,40.7659,40.6345,40.6345,135674.0
2017-03-02 11:30:00,55.7,55.72,55.6,55.64,182759.0,40.6418,40.6564,40.5689,40.5981,182759.0
2017-03-02 11:40:00,55.65,55.72,55.63,55.68,205044.0,40.6054,40.6564,40.5908,40.6272,205044.0
2017-03-02 11:50:00,55.68,55.73,55.68,55.73,78000.0,40.6272,40.6637,40.6272,40.6637,78000.0
2017-03-02 12:00:00,55.73,55.78,55.73,55.75,79532.0,40.6637,40.7002,40.6637,40.6783,79532.0
2017-03-02 12:10:00,55.75,55.76,55.72,55.74,50692.0,40.6783,40.6856,40.6564,40.671,50692.0
2017-03-02 12:20:00,55.73,55.74,55.65,55.68,112534.0,40.6637,40.671,40.6054,40.6272,112534.0
2017-03-02 12:30:00,55.69,55.75,55.69,55.75,44026.0,40.6345,40.6783,40.6345,40.6783,44026.0
2017-03-02 12:40:00,55.75,55.77,55.67,55.67,75999.0,40.6783,40.6929,40.6199,40.6199,75999.0
2017-03-02 12:50:00,55.67,55.69,55.6,55.61,121894.0,40.6199,40.6345,40.5689,40.5762,121894.0
2017-03-02 13:00:00,55.61,55.68,55.61,55.64,65032.0,40.5762,40.6272,40.5762,40.5981,65032.0
2017-03-02 13:10:00,55.64,55.64,55.6,55.61,47287.0,40.5981,40.5981,40.5689,40.5762,47287.0
2017-03-02 13:20:00,55.6,55.7,55.6,55.7,48489.0,40.5689,40.6418,40.5689,40.6418,48489.0
2017-03-02 13:30:00,55.7,55.71,55.62,55.64,62459.0,40.6418,40.6491,40.5835,40.5981,62459.0
2017-03-02 13:40:00,55.63,55.64,55.58,55.6,37982.0,40.5908,40.5981,40.5543,40.5689,37982.0
2017-03-02 13:50:00,55.61,55.62,55.56,55.58,73656.0,40.5762,40.5835,40.5397,40.5543,73656.0
2017-03-02 14:00:00,55.59,55.6,55.52,55.52,151708.0,40.5616,40.5689,40.5105,40.5105,151708.0
2017-03-02 14:10:00,55.52,55.53,55.44,55.44,67675.0,40.5105,40.5178,40.4521,40.4521,67675.0
2017-03-02 14:20:00,55.45,55.56,55.43,55.55,135178.0,40.4594,40.5397,40.4448,40.5324,135178.0
2017-03-02 14:30:00,55.55,55.62,55.53,55.62,138808.0,40.5324,40.5835,40.5178,40.5835,138808.0
2017-03-02 14:40:00,55.61,55.61,55.53,55.54,139566.0,40.5762,40.5762,40.5178,40.5251,139566.0
2017-03-02 14:50:00,55.54,55.55,55.51,55.54,74364.0,40.5251,40.5324,40.5032,40.5251,74364.0
2017-03-02 15:00:00,55.54,55.54,55.44,55.46,82747.0,40.5251,40.5251,40.4521,40.4667,82747.0
2017-03-02 15:10:00,55.47,55.49,55.39,55.42,97061.0,40.474,40.4886,40.4156,40.4375,97061.0
2017-03-02 15:20:00,55.42,55.54,55.42,55.52,106100.0,40.4375,40.5251,40.4375,40.5105,106100.0
2017-03-02 15:30:00,55.53,55.57,55.48,55.52,123454.0,40.5178,40.547,40.4813,40.5105,123454.0
2017-03-02 15:40:00,55.53,55.55,55.43,55.48,209442.0,40.5178,40.5324,40.4448,40.4813,209442.0
2017-03-02 15:50:00,55.49,55.5,55.42,55.47,659832.0,40.4886,40.4959,40.4375,40.474,659832.0
2017-03-03 09:30:00,55.46,55.65,55.4,55.58,289269.0,40.4667,40.6054,40.4229,40.5543,289269.0
2017-03-03 09:40:00,55.58,55.7,55.53,55.57,282347.0,40.5543,40.6418,40.5178,40.547,282347.0
2017-03-03 09:50:00,55.57,55.64,55.47,55.51,246041.0,40.547,40.5981,40.474,40.5032,246041.0
2017-03-03 10:00:00,55.51,55.68,55.49,55.63,166348.0,40.5032,40.6272,40.4886,40.5908,166348.0
2017-03-03 10:10:00,55.64,55.71,55.61,55.63,182719.0,40.5981,40.6491,40.5762,40.5908,182719.0
2017-03-03 10:20:00,55.63,55.63,55.51,55.53,145009.0,40.5908,40.5908,40.5032,40.5178,145009.0
2017-03-03 10:30:00,55.53,55.53,55.42,55.52,141935.0,40.5178,40.5178,40.4375,40.5105,141935.0
2017-03-03 10:40:00,55.51,55.6,55.47,55.6,279376.0,40.5032,40.5689,40.474,40.5689,279376.0
2017-03-03 10:50:00,55.6,55.64,55.48,55.48,128952.0,40.5689,40.5981,40.4813,40.4813,128952.0
2017-03-03 11:00:00,55.48,55.51,55.4,55.46,283176.0,40.4813,40.5032,40.4229,40.4667,283176.0
2017-03-03 11:10:00,55.46,55.51,55.42,55.45,96698.0,40.4667,40.5032,40.4375,40.4594,96698.0
2017-03-03 11:20:00,55.46,55.48,55.38,55.4,59950.0,40.4667,40.4813,40.4083,40.4229,59950.0
2017-03-03 11:30:00,55.39,55.46,55.38,55.45,76416.0,40.4156,40.4667,40.4083,40.4594,76416.0
2017-03-03 11:40:00,55.46,55.48,55.38,55.4,155732.0,40.4667,40.4813,40.4083,40.4229,155732.0
2017-03-03 11:50:00,55.41,55.46,55.4,55.45,61990.0,40.4302,40.4667,40.4229,40.4594,61990.0
2017-03-03 12:00:00,55.45,55.49,55.43,55.48,87281.0,40.4594,40.4886,40.4448,40.4813,87281.0
2017-03-03 12:10:00,55.48,55.49,55.43,55.46,72553.0,40.4813,40.4886,40.4448,40.4667,72553.0
2017-03-03 12:20:00,55.47,55.51,55.45,55.5,69554.0,40.474,40.5032,40.4594,40.4959,69554.0
2017-03-03 12:30:00,55.5,55.59,55.48,55.58,203215.0,40.4959,40.5616,40.4813,40.5543,203215.0
2017-03-03 12:40:00,55.58,55.62,55.56,55.58,89215.0,40.5543,40.5835,40.5397,40.5543,89215.0
2017-03-03 12:50:00,55.57,55.59,55.54,55.56,41871.0,40.547,40.5616,40.5251,40.5397,41871.0
2017-03-03 13:00:00,55.56,55.66,55.55,55.6,315204.0,40.5397,40.6127,40.5324,40.5689,315204.0
2017-03-03 13:10:00,55.6,55.6,55.52,55.55,189661.0,40.5689,40.5689,40.5105,40.5324,189661.0
2017-03-03 13:20:00,55.54,55.59,55.53,55.59,103390.0,40.5251,40.5616,40.5178,40.5616,103390.0
2017-03-03 13:30:00,55.59,55.6,55.54,55.55,177320.0,40.5616,40.5689,40.5251,40.5324,177320.0
2017-03-03 13:40:00,55.56,55.67,55.56,55.61,155454.0,40.5397,40.6199,40.5397,40.5762,155454.0
2017-03-03 13:50:00,55.62,55.63,55.56,55.56,253650.0,40.5835,40.5908,40.5397,40.5397,253650.0
2017-03-03 14:00:00,55.56,55.61,55.53,55.57,186470.0,40.5397,40.5762,40.5178,40.547,186470.0
2017-03-03 14:10:00,55.57,55.61,55.51,55.51,122052.0,40.547,40.5762,40.5032,40.5032,122052.0
2017-03-03 14:20:00,55.51,55.59,55.51,55.55,118755.0,40.5032,40.5616,40.5032,40.5324,118755.0
2017-03-03 14:30:00,55.55,55.61,55.55,55.59,89325.0,40.5324,40.5762,40.5324,40.5616,89325.0
2017-03-03 14:40:00,55.6,55.61,55.57,55.58,85049.0,40.5689,40.5762,40.547,40.5543,85049.0
2017-03-03 14:50:00,55.58,55.64,55.57,55.63,176555.0,40.5543,40.5981,40.547,40.5908,176555.0
2017-03-03 15:00:00,55.62,55.64,55.56,55.57,150784.0,40.5835,40.5981,40.5397,40.547,150784.0
2017-03-03 15:10:00,55.57,55.6,55.54,55.6,108295.0,40.547,40.5689,40.5251,40.5689,108295.0
2017-03-03 15:20:00,55.6,55.61,55.57,55.6,133916.0,40.5689,40.5762,40.547,40.5689,133916.0
2017-03-03 15:30:00,55.59,55.6,55.54,55.56,207825.0,40.5616,40.5689,40.5251,40.5397,207825.0
2017-03-03 15:40:00,55.55,55.56,55.45,55.46,186008.0,40.5324,40.5397,40.4594,40.4667,186008.0
2017-03-03 15:50:00,55.46,55.56,55.45,55.53,515091.0,40.4667,40.5397,40.4594,40.5178,515091.0
2017-03-06 09:30:00,55.28,55.31,55.04,55.19,353100.0,40.3354,40.3573,40.1603,40.2697,353100.0
2017-03-06 09:40:00,55.19,55.27,55.13,55.26,119726.0,40.2697,40.3281,40.2259,40.3208,119726.0
2017-03-06 09:50:00,55.26,55.31,55.18,55.28,302717.0,40.3208,40.3573,40.2624,40.3354,302717.0
2017-03-06 10:00:00,55.27,55.32,55.22,55.32,171207.0,40.3281,40.3646,40.2916,40.3646,171207.0
2017-03-06 10:10:00,55.32,55.33,55.23,55.24,143047.0,40.3646,40.3719,40.2989,40.3062,143047.0
2017-03-06 10:20:00,55.23,55.26,55.17,55.19,206910.0,40.2989,40.3208,40.2551,40.2697,206910.0
2017-03-06 10:30:00,55.18,55.19,55.03,55.08,157138.0,40.2624,40.2697,40.153,40.1895,157138.0
2017-03-06 10:40:00,55.08,55.18,55.06,55.18,81464.0,40.1895,40.2624,40.1749,40.2624,81464.0
2017-03-06 10:50:00,55.18,55.18,55.13,55.15,70867.0,40.2624,40.2624,40.2259,40.2405,70867.0
2017-03-06 11:00:00,55.16,55.19,55.11,55.16,69721.0,40.2478,40.2697,40.2113,40.2478,69721.0
2017-03-06 11:10:00,55.16,55.28,55.15,55.26,75867.0,40.2478,40.3354,40.2405,40.3208,75867.0
2017-03-06 11:20:00,55.26,55.27,55.21,55.21,97638.0,40.3208,40.3281,40.2843,40.2843,97638.0
2017-03-06 11:30:00,55.21,55.22,55.15,55.17,74338.0,40.2843,40.2916,40.2405,40.2551,74338.0
2017-03-06 11:40:00,55.18,55.22,55.16,55.18,103751.0,40.2624,40.2916,40.2478,40.2624,103751.0
2017-03-06 11:50:00,55.18,55.2,55.12,55.13,98548.0,40.2624,40.277,40.2186,40.2259,98548.0
2017-03-06 12:00:00,55.12,55.13,55.09,55.1,93441.0,40.2186,40.2259,40.1967,40.204,93441.0
2017-03-06 12:10:00,55.1,55.17,55.09,55.15,64749.0,40.204,40.2551,40.1967,40.2405,64749.0
2017-03-06 12:20:00,55.14,55.23,55.13,55.18,80480.0,40.2332,40.2989,40.2259,40.2624,80480.0
2017-03-06 12:30:00,55.18,55.22,55.16,55.16,87716.0,40.2624,40.2916,40.2478,40.2478,87716.0
2017-03-06 12:40:00,55.17,55.23,55.16,55.17,70395.0,40.2551,40.2989,40.2478,40.2551,70395.0
2017-03-06 12:50:00,55.17,55.2,55.16,55.18,122200.0,40.2551,40.277,40.2478,40.2624,122200.0
2017-03-06 13:00:00,55.18,55.21,55.17,55.19,111520.0,40.2624,40.2843,40.2551,40.2697,111520.0
2017-03-06 13:10:00,55.19,55.27,55.19,55.26,102458.0,40.2697,40.3281,40.2697,40.3208,102458.0
2017-03-06 13:20:00,55.27,55.35,55.26,55.32,84109.0,40.3281,40.3865,40.3208,40.3646,84109.0
2017-03-06 13:30:00,55.32,55.32,55.27,55.3,174670.0,40.3646,40.3646,40.3281,40.35,174670.0
2017-03-06 13:40:00,55.29,55.3,55.21,55.23,139976.0,40.3427,40.35,40.2843,40.2989,139976.0
2017-03-06 13:50:00,55.23,55.28,55.23,55.26,75561.0,40.2989,40.3354,40.2989,40.3208,75561.0
2017-03-06 14:00:00,55.26,55.26,55.22,55.24,61013.0,40.3208,40.3208,40.2916,40.3062,61013.0
2017-03-06 14:10:00,55.24,55.26,55.21,55.21,69155.0,40.3062,40.3208,40.2843,40.2843,69155.0
2017-03-06 14:20:00,55.21,55.22,55.2,55.21,55267.0,40.2843,40.2916,40.277,40.2843,55267.0
2017-03-06 14:30:00,55.21,55.28,55.2,55.26,89263.0,40.2843,40.3354,40.277,40.3208,89263.0
2017-03-06 14:40:00,55.27,55.32,55.26,55.31,83109.0,40.3281,40.3646,40.3208,40.3573,83109.0
2017-03-06 14:50:00,55.31,55.34,55.28,55.33,93070.0,40.3573,40.3792,40.3354,40.3719,93070.0
2017-03-06 15:00:00,55.33,55.38,55.33,55.37,71741.0,40.3719,40.4083,40.3719,40.4011,71741.0
2017-03-06 15:10:00,55.37,55.45,55.36,55.43,145005.0,40.4011,40.4594,40.3938,40.4448,145005.0
2017-03-06 15:20:00,55.43,55.44,55.36,55.36,122272.0,40.4448,40.4521,40.3938,40.3938,122272.0
2017-03-06 15:30:00,55.36,55.45,55.34,55.43,152439.0,40.3938,40.4594,40.3792,40.4448,152439.0
2017-03-06 15:40:00,55.43,55.45,55.4,55.4,257868.0,40.4448,40.4594,40.4229,40.4229,257868.0
2017-03-06 15:50:00,55.41,55.41,55.28,55.3,739892.0,40.4302,40.4302,40.3354,40.35,739892.0
2017-03-07 09:30:00,55.23,55.3,55.04,55.11,173242.0,40.2989,40.35,40.1603,40.2113,173242.0
2017-03-07 09:40:00,55.11,55.14,55.05,55.12,131919.0,40.2113,40.2332,40.1676,40.2186,131919.0
2017-03-07 09:50:00,55.11,55.19,55.06,55.17,96813.0,40.2113,40.2697,40.1749,40.2551,96813.0
2017-03-07 10:00:00,55.16,55.25,55.13,55.2,119072.0,40.2478,40.3135,40.2259,40.277,119072.0
2017-03-07 10:10:00,55.2,55.22,55.16,55.22,114150.0,40.277,40.2916,40.2478,40.2916,114150.0
2017-03-07 10:20:00,55.22,55.31,55.19,55.28,138511.0,40.2916,40.3573,40.2697,40.3354,138511.0
2017-03-07 10:30:00,55.28,55.37,55.27,55.34,103388.0,40.3354,40.4011,40.3281,40.3792,103388.0
2017-03-07 10:40:00,55.34,55.4,55.23,55.23,135928.0,40.3792,40.4229,40.2989,40.2989,135928.0
2017-03-07 10:50:00,55.23,55.27,55.22,55.24,112631.0,40.2989,40.3281,40.2916,40.3062,112631.0
2017-03-07 11:00:00,55.25,55.33,55.24,55.3,108490.0,40.3135,40.3719,40.3062,40.35,108490.0
2017-03-07 11:10:00,55.3,55.36,55.3,55.34,316219.0,40.35,40.3938,40.35,40.3792,316219.0
2017-03-07 11:20:00,55.34,55.35,55.19,55.21,68650.0,40.3792,40.3865,40.2697,40.2843,68650.0
2017-03-07 11:30:00,55.2,55.26,55.17,55.22,90261.0,40.277,40.3208,40.2551,40.2916,90261.0
2017-03-07 11:40:00,55.22,55.22,55.17,55.18,121684.0,40.2916,40.2916,40.2551,40.2624,121684.0
2017-03-07 11:50:00,55.18,55.22,55.18,55.19,65707.0,40.2624,40.2916,40.2624,40.2697,65707.0
2017-03-07 12:00:00,55.18,55.2,55.13,55.2,71735.0,40.2624,40.277,40.2259,40.277,71735.0
2017-03-07 12:10:00,55.19,55.2,55.13,55.16,150984.0,40.2697,40.277,40.2259,40.2478,150984.0
2017-03-07 12:20:00,55.16,55.16,55.11,55.14,191821.0,40.2478,40.2478,40.2113,40.2332,191821.0
2017-03-07 12:30:00,55.14,55.18,55.1,55.18,67439.0,40.2332,40.2624,40.204,40.2624,67439.0
2017-03-07 12:40:00,55.18,55.23,55.18,55.19,64891.0,40.2624,40.2989,40.2624,40.2697,64891.0
2017-03-07 12:50:00,55.18,55.19,55.14,55.16,122217.0,40.2624,40.2697,40.2332,40.2478,122217.0
2017-03-07 13:00:00,55.17,55.19,55.14,55.19,234122.0,40.2551,40.2697,40.2332,40.2697,234122.0
2017-03-07 13:10:00,55.18,55.25,55.18,55.23,100288.0,40.2624,40.3135,40.2624,40.2989,100288.0
2017-03-07 13:20:00,55.23,55.24,55.2,55.21,53707.0,40.2989,40.3062,40.277,40.2843,53707.0
2017-03-07 13:30:00,55.21,55.22,55.14,55.14,70407.0,40.2843,40.2916,40.2332,40.2332,70407.0
2017-03-07 13:40:00,55.13,55.19,55.12,55.16,53895.0,40.2259,40.2697,40.2186,40.2478,53895.0
2017-03-07 13:50:00,55.16,55.18,55.14,55.16,87129.0,40.2478,40.2624,40.2332,40.2478,87129.0
2017-03-07 14:00:00,55.16,55.2,55.15,55.16,86938.0,40.2478,40.277,40.2405,40.2478,86938.0
2017-03-07 14:10:00,55.16,55.2,55.16,55.18,67997.0,40.2478,40.277,40.2478,40.2624,67997.0
2017-03-07 14:20:00,55.19,55.19,55.08,55.09,284249.0,40.2697,40.2697,40.1895,40.1967,284249.0
2017-03-07 14:30:00,55.09,55.17,55.06,55.16,311904.0,40.1967,40.2551,40.1749,40.2478,311904.0
2017-03-07 14:40:00,55.16,55.2,55.11,55.11,139666.0,40.2478,40.277,40.2113,40.2113,139666.0
2017-03-07 14:50:00,55.12,55.19,55.1,55.15,125244.0,40.2186,40.2697,40.204,40.2405,125244.0
2017-03-07 15:00:00,55.15,55.17,55.12,55.12,107661.0,40.2405,40.2551,40.2186,40.2186,107661.0
2017-03-07 15:10:00,55.13,55.16,55.11,55.11,131818.0,40.2259,40.2478,40.2113,40.2113,131818.0
2017-03-07 15:20:00,55.12,55.12,55.03,55.05,160144.0,40.2186,40.2186,40.153,40.1676,160144.0
2017-03-07 15:30:00,55.05,55.06,54.99,54.99,359065.0,40.1676,40.1749,40.1238,40.1238,359065.0
2017-03-07 15:40:00,55.0,55.01,54.95,55.01,346155.0,40.1311,40.1384,40.0946,40.1384,346155.0
2017-03-07 15:50:00,55.01,55.04,54.95,55.0,515408.0,40.1384,40.1603,40.0946,40.1311,515408.0
2017-03-08 09:30:00,55.51,55.81,55.51,55.75,425395.0,40.5032,40.7221,40.5032,40.6783,425395.0
2017-03-08 09:40:00,55.76,55.8,55.62,55.71,225490.0,40.6856,40.7148,40.5835,40.6491,225490.0
2017-03-08 09:50:00,55.71,55.74,55.52,55.62,189210.0,40.6491,40.671,40.5105,40.5835,189210.0
2017-03-08 10:00:00,55.62,55.62,55.45,55.48,181447.0,40.5835,40.5835,40.4594,40.4813,181447.0
2017-03-08 10:10:00,55.47,55.48,55.36,55.37,187882.0,40.474,40.4813,40.3938,40.4011,187882.0
2017-03-08 10:20:00,55.35,55.46,55.35,55.39,363749.0,40.3865,40.4667,40.3865,40.4156,363749.0
2017-03-08 10:30:00,55.4,55.41,55.28,55.32,129405.0,40.4229,40.4302,40.3354,40.3646,129405.0
2017-03-08 10:40:00,55.32,55.34,55.23,55.27,228043.0,40.3646,40.3792,40.2989,40.3281,228043.0
2017-03-08 10:50:00,55.26,55.27,55.17,55.18,85210.0,40.3208,40.3281,40.2551,40.2624,85210.0
2017-03-08 11:00:00,55.19,55.22,55.06,55.14,154845.0,40.2697,40.2916,40.1749,40.2332,154845.0
2017-03-08 11:10:00,55.13,55.16,55.08,55.14,100245.0,40.2259,40.2478,40.1895,40.2332,100245.0
2017-03-08 11:20:00,55.12,55.31,55.1,55.26,167413.0,40.2186,40.3573,40.204,40.3208,167413.0
2017-03-08 11:30:00,55.25,55.25,55.12,55.13,128810.0,40.3135,40.3135,40.2186,40.2259,128810.0
2017-03-08 11:40:00,55.13,55.17,55.04,55.12,141368.0,40.2259,40.2551,40.1603,40.2186,141368.0
2017-03-08 11:50:00,55.13,55.22,55.09,55.22,226636.0,40.2259,40.2916,40.1967,40.2916,226636.0
2017-03-08 12:00:00,55.22,55.3,55.18,55.28,130107.0,40.2916,40.35,40.2624,40.3354,130107.0
2017-03-08 12:10:00,55.28,55.37,55.27,55.37,201323.0,40.3354,40.4011,40.3281,40.4011,201323.0
2017-03-08 12:20:00,55.37,55.48,55.36,55.45,78065.0,40.4011,40.4813,40.3938,40.4594,78065.0
2017-03-08 12:30:00,55.44,55.47,55.37,55.38,50303.0,40.4521,40.474,40.4011,40.4083,50303.0
2017-03-08 12:40:00,55.38,55.38,55.32,55.35,315275.0,40.4083,40.4083,40.3646,40.3865,315275.0
2017-03-08 12:50:00,55.35,55.35,55.28,55.29,168582.0,40.3865,40.3865,40.3354,40.3427,168582.0
2017-03-08 13:00:00,55.29,55.31,55.22,55.26,101345.0,40.3427,40.3573,40.2916,40.3208,101345.0
2017-03-08 13:10:00,55.26,55.33,55.26,55.29,74483.0,40.3208,40.3719,40.3208,40.3427,74483.0
2017-03-08 13:20:00,55.29,55.29,55.24,55.26,36035.0,40.3427,40.3427,40.3062,40.3208,36035.0
2017-03-08 13:30:00,55.26,55.29,55.21,55.22,74074.0,40.3208,40.3427,40.2843,40.2916,74074.0
2017-03-08 13:40:00,55.23,55.24,55.18,55.19,82399.0,40.2989,40.3062,40.2624,40.2697,82399.0
2017-03-08 13:50:00,55.19,55.19,55.12,55.16,107901.0,40.2697,40.2697,40.2186,40.2478,107901.0
2017-03-08 14:00:00,55.16,55.19,55.1,55.11,95342.0,40.2478,40.2697,40.204,40.2113,95342.0
2017-03-08 14:10:00,55.11,55.11,55.02,55.03,90381.0,40.2113,40.2113,40.1457,40.153,90381.0
2017-03-08 14:20:00,55.02,55.06,54.99,55.0,168301.0,40.1457,40.1749,40.1238,40.1311,168301.0
2017-03-08 14:30:00,55.0,55.05,54.96,55.05,128822.0,40.1311,40.1676,40.1019,40.1676,128822.0
2017-03-08 14:40:00,55.05,55.07,54.99,55.06,121434.0,40.1676,40.1822,40.1238,40.1749,121434.0
2017-03-08 14:50:00,55.06,55.07,54.99,55.03,75283.0,40.1749,40.1822,40.1238,40.153,75283.0
2017-03-08 15:00:00,55.04,55.09,55.01,55.08,252424.0,40.1603,40.1967,40.1384,40.1895,252424.0
2017-03-08 15:10:00,55.08,55.1,54.98,54.98,164960.0,40.1895,40.204,40.1165,40.1165,164960.0
2017-03-08 15:20:00,54.99,55.01,54.94,54.94,185678.0,40.1238,40.1384,40.0873,40.0873,185678.0
2017-03-08 15:30:00,54.95,54.96,54.84,54.91,268241.0,40.0946,40.1019,40.0143,40.0654,268241.0
2017-03-08 15:40:00,54.91,54.93,54.82,54.89,249432.0,40.0654,40.08,39.9997,40.0508,249432.0
2017-03-08 15:50:00,54.89,54.9,54.83,54.88,445401.0,40.0508,40.0581,40.007,40.0435,445401.0
2017-03-09 09:30:00,55.12,55.14,54.94,55.09,201262.0,40.2186,40.2332,40.0873,40.1967,201262.0
2017-03-09 09:40:00,55.09,55.17,55.01,55.13,152149.0,40.1967,40.2551,40.1384,40.2259,152149.0
2017-03-09 09:50:00,55.13,55.15,55.01,55.04,202399.0,40.2259,40.2405,40.1384,40.1603,202399.0
2017-03-09 10:00:00,55.04,55.25,55.04,55.25,211443.0,40.1603,40.3135,40.1603,40.3135,211443.0
2017-03-09 10:10:00,55.25,55.28,55.16,55.17,138009.0,40.3135,40.3354,40.2478,40.2551,138009.0
2017-03-09 10:20:00,55.17,55.24,55.15,55.19,68994.0,40.2551,40.3062,40.2405,40.2697,68994.0
2017-03-09 10:30:00,55.19,55.19,55.11,55.12,74961.0,40.2697,40.2697,40.2113,40.2186,74961.0
2017-03-09 10:40:00,55.11,55.14,55.08,55.12,81848.0,40.2113,40.2332,40.1895,40.2186,81848.0
2017-03-09 10:50:00,55.12,55.16,55.09,55.12,137075.0,40.2186,40.2478,40.1967,40.2186,137075.0
2017-03-09 11:00:00,55.12,55.18,55.11,55.16,64298.0,40.2186,40.2624,40.2113,40.2478,64298.0
2017-03-09 11:10:00,55.16,55.17,55.11,55.14,50497.0,40.2478,40.2551,40.2113,40.2332,50497.0
2017-03-09 11:20:00,55.12,55.15,55.08,55.14,53842.0,40.2186,40.2405,40.1895,40.2332,53842.0
2017-03-09 11:30:00,55.15,55.2,55.13,55.19,70104.0,40.2405,40.277,40.2259,40.2697,70104.0
2017-03-09 11:40:00,55.19,55.26,55.18,55.25,63999.0,40.2697,40.3208,40.2624,40.3135,63999.0
2017-03-09 11:50:00,55.24,55.28,55.16,55.17,132107.0,40.3062,40.3354,40.2478,40.2551,132107.0
2017-03-09 12:00:00,55.17,55.23,55.16,55.19,35876.0,40.2551,40.2989,40.2478,40.2697,35876.0
2017-03-09 12:10:00,55.19,55.23,55.19,55.21,24778.0,40.2697,40.2989,40.2697,40.2843,24778.0
2017-03-09 12:20:00,55.2,55.21,55.16,55.16,21450.0,40.277,40.2843,40.2478,40.2478,21450.0
2017-03-09 12:30:00,55.16,55.19,55.15,55.18,32914.0,40.2478,40.2697,40.2405,40.2624,32914.0
2017-03-09 12:40:00,55.18,55.21,55.14,55.19,76426.0,40.2624,40.2843,40.2332,40.2697,76426.0
2017-03-09 12:50:00,55.2,55.22,55.18,55.19,20735.0,40.277,40.2916,40.2624,40.2697,20735.0
2017-03-09 13:00:00,55.19,55.23,55.19,55.23,36386.0,40.2697,40.2989,40.2697,40.2989,36386.0
2017-03-09 13:10:00,55.23,55.24,55.21,55.21,20437.0,40.2989,40.3062,40.2843,40.2843,20437.0
2017-03-09 13:20:00,55.22,55.24,55.17,55.17,68142.0,40.2916,40.3062,40.2551,40.2551,68142.0
2017-03-09 13:30:00,55.16,55.17,55.02,55.03,148140.0,40.2478,40.2551,40.1457,40.153,148140.0
2017-03-09 13:40:00,55.03,55.05,54.99,55.04,119506.0,40.153,40.1676,40.1238,40.1603,119506.0
2017-03-09 13:50:00,55.04,55.06,55.02,55.04,123588.0,40.1603,40.1749,40.1457,40.1603,123588.0
2017-03-09 14:00:00,55.04,55.07,54.93,54.95,91341.0,40.1603,40.1822,40.08,40.0946,91341.0
2017-03-09 14:10:00,54.95,54.96,54.8,54.9,142934.0,40.0946,40.1019,39.9851,40.0581,142934.0
2017-03-09 14:20:00,54.9,54.96,54.89,54.91,119500.0,40.0581,40.1019,40.0508,40.0654,119500.0
2017-03-09 14:30:00,54.91,54.93,54.86,54.9,56187.0,40.0654,40.08,40.0289,40.0581,56187.0
2017-03-09 14:40:00,54.89,54.93,54.85,54.89,100222.0,40.0508,40.08,40.0216,40.0508,100222.0
2017-03-09 14:50:00,54.89,54.92,54.85,54.88,107476.0,40.0508,40.0727,40.0216,40.0435,107476.0
2017-03-09 15:00:00,54.88,54.93,54.86,54.93,123515.0,40.0435,40.08,40.0289,40.08,123515.0
2017-03-09 15:10:00,54.93,54.98,54.91,54.98,124893.0,40.08,40.1165,40.0654,40.1165,124893.0
2017-03-09 15:20:00,54.97,54.99,54.9,54.99,117773.0,40.1092,40.1238,40.0581,40.1238,117773.0
2017-03-09 15:30:00,54.99,55.05,54.98,54.99,122990.0,40.1238,40.1676,40.1165,40.1238,122990.0
2017-03-09 15:40:00,54.98,55.01,54.95,54.98,161889.0,40.1165,40.1384,40.0946,40.1165,161889.0
2017-03-09 15:50:00,54.98,55.01,54.93,54.94,587472.0,40.1165,40.1384,40.08,40.0873,587472.0
2017-03-10 09:30:00,55.25,55.33,54.97,55.06,211970.0,40.3135,40.3719,40.1092,40.1749,211970.0
2017-03-10 09:40:00,55.05,55.12,54.94,55.1,204646.0,40.1676,40.2186,40.0873,40.204,204646.0
2017-03-10 09:50:00,55.08,55.16,55.05,55.11,88132.0,40.1895,40.2478,40.1676,40.2113,88132.0
2017-03-10 10:00:00,55.11,55.15,55.03,55.03,129644.0,40.2113,40.2405,40.153,40.153,129644.0
2017-03-10 10:10:00,55.03,55.05,54.98,55.0,210717.0,40.153,40.1676,40.1165,40.1311,210717.0
2017-03-10 10:20:00,55.0,55.0,54.93,54.95,90608.0,40.1311,40.1311,40.08,40.0946,90608.0
2017-03-10 10:30:00,54.94,54.95,54.87,54.89,173750.0,40.0873,40.0946,40.0362,40.0508,173750.0
2017-03-10 10:40:00,54.89,54.97,54.87,54.89,174526.0,40.0508,40.1092,40.0362,40.0508,174526.0
2017-03-10 10:50:00,54.89,54.92,54.86,54.89,116377.0,40.0508,40.0727,40.0289,40.0508,116377.0
2017-03-10 11:00:00,54.88,54.91,54.79,54.88,224409.0,40.0435,40.0654,39.9779,40.0435,224409.0
2017-03-10 11:10:00,54.87,54.87,54.8,54.84,138914.0,40.0362,40.0362,39.9851,40.0143,138914.0
2017-03-10 11:20:00,54.85,54.9,54.82,54.89,168835.0,40.0216,40.0581,39.9997,40.0508,168835.0
2017-03-10 11:30:00,54.89,54.9,54.79,54.8,125846.0,40.0508,40.0581,39.9779,39.9851,125846.0
2017-03-10 11:40:00,54.8,54.83,54.75,54.8,134577.0,39.9851,40.007,39.9487,39.9851,134577.0
2017-03-10 11:50:00,54.79,54.85,54.79,54.81,155165.0,39.9779,40.0216,39.9779,39.9924,155165.0
2017-03-10 12:00:00,54.81,54.87,54.79,54.85,132683.0,39.9924,40.0362,39.9779,40.0216,132683.0
2017-03-10 12:10:00,54.86,54.88,54.83,54.86,60533.0,40.0289,40.0435,40.007,40.0289,60533.0
2017-03-10 12:20:00,54.86,54.9,54.85,54.88,84208.0,40.0289,40.0581,40.0216,40.0435,84208.0
2017-03-10 12:30:00,54.88,54.89,54.83,54.83,36548.0,40.0435,40.0508,40.007,40.007,36548.0
2017-03-10 12:40:00,54.84,54.84,54.79,54.81,210550.0,40.0143,40.0143,39.9779,39.9924,210550.0
2017-03-10 12:50:00,54.81,54.82,54.73,54.79,109066.0,39.9924,39.9997,39.9341,39.9779,109066.0
2017-03-10 13:00:00,54.79,54.82,54.61,54.69,237215.0,39.9779,39.9997,39.8465,39.9049,237215.0
2017-03-10 13:10:00,54.69,54.81,54.69,54.74,192801.0,39.9049,39.9924,39.9049,39.9414,192801.0
2017-03-10 13:20:00,54.75,54.79,54.74,54.75,77464.0,39.9487,39.9779,39.9414,39.9487,77464.0
2017-03-10 13:30:00,54.76,54.77,54.7,54.73,111063.0,39.956,39.9633,39.9122,39.9341,111063.0
2017-03-10 13:40:00,54.73,54.78,54.72,54.77,71447.0,39.9341,39.9706,39.9268,39.9633,71447.0
2017-03-10 13:50:00,54.76,54.79,54.74,54.78,129323.0,39.956,39.9779,39.9414,39.9706,129323.0
2017-03-10 14:00:00,54.78,54.8,54.7,54.71,170253.0,39.9706,39.9851,39.9122,39.9195,170253.0
2017-03-10 14:10:00,54.72,54.85,54.72,54.82,80069.0,39.9268,40.0216,39.9268,39.9997,80069.0
2017-03-10 14:20:00,54.82,54.85,54.8,54.82,115394.0,39.9997,40.0216,39.9851,39.9997,115394.0
2017-03-10 14:30:00,54.83,54.86,54.78,54.85,90033.0,40.007,40.0289,39.9706,40.0216,90033.0
2017-03-10 14:40:00,54.85,54.87,54.83,54.85,110638.0,40.0216,40.0362,40.007,40.0216,110638.0
2017-03-10 14:50:00,54.85,54.86,54.81,54.83,85334.0,40.0216,40.0289,39.9924,40.007,85334.0
2017-03-10 15:00:00,54.83,54.86,54.82,54.84,234757.0,40.007,40.0289,39.9997,40.0143,234757.0
2017-03-10 15:10:00,54.84,54.89,54.84,54.85,130696.0,40.0143,40.0508,40.0143,40.0216,130696.0
2017-03-10 15:20:00,54.86,54.94,54.85,54.94,93944.0,40.0289,40.0873,40.0216,40.0873,93944.0
2017-03-10 15:30:00,54.94,54.95,54.88,54.88,130705.0,40.0873,40.0946,40.0435,40.0435,130705.0
2017-03-10 15:40:00,54.88,54.93,54.85,54.91,187252.0,40.0435,40.08,40.0216,40.0654,187252.0
2017-03-10 15:50:00,54.91,54.95,54.87,54.94,445458.0,40.0654,40.0946,40.0362,40.0873,445458.0
2017-03-13 09:30:00,54.88,55.06,54.84,54.89,260298.0,40.0435,40.1749,40.0143,40.0508,260298.0
2017-03-13 09:40:00,54.89,55.05,54.81,55.03,206139.0,40.0508,40.1676,39.9924,40.153,206139.0
2017-03-13 09:50:00,55.03,55.13,54.96,55.04,170412.0,40.153,40.2259,40.1019,40.1603,170412.0
2017-03-13 10:00:00,55.04,55.18,55.02,55.12,169877.0,40.1603,40.2624,40.1457,40.2186,169877.0
2017-03-13 10:10:00,55.13,55.21,55.12,55.14,100779.0,40.2259,40.2843,40.2186,40.2332,100779.0
2017-03-13 10:20:00,55.14,55.16,55.05,55.13,79192.0,40.2332,40.2478,40.1676,40.2259,79192.0
2017-03-13 10:30:00,55.13,55.15,55.09,55.11,191760.0,40.2259,40.2405,40.1967,40.2113,191760.0
2017-03-13 10:40:00,55.1,55.13,55.06,55.1,56284.0,40.204,40.2259,40.1749,40.204,56284.0
2017-03-13 10:50:00,55.1,55.13,55.07,55.09,90093.0,40.204,40.2259,40.1822,40.1967,90093.0
2017-03-13 11:00:00,55.09,55.09,55.01,55.04,86240.0,40.1967,40.1967,40.1384,40.1603,86240.0
2017-03-13 11:10:00,55.04,55.05,54.94,54.96,66956.0,40.1603,40.1676,40.0873,40.1019,66956.0
2017-03-13 11:20:00,54.96,54.99,54.91,54.93,104911.0,40.1019,40.1238,40.0654,40.08,104911.0
2017-03-13 11:30:00,54.93,54.97,54.92,54.94,67060.0,40.08,40.1092,40.0727,40.0873,67060.0
2017-03-13 11:40:00,54.93,54.97,54.92,54.93,41565.0,40.08,40.1092,40.0727,40.08,41565.0
2017-03-13 11:50:00,54.93,55.0,54.92,54.95,64253.0,40.08,40.1311,40.0727,40.0946,64253.0
2017-03-13 12:00:00,54.96,54.97,54.92,54.95,101181.0,40.1019,40.1092,40.0727,40.0946,101181.0
2017-03-13 12:10:00,54.95,54.98,54.92,54.93,43248.0,40.0946,40.1165,40.0727,40.08,43248.0
2017-03-13 12:20:00,54.93,54.94,54.9,54.9,47318.0,40.08,40.0873,40.0581,40.0581,47318.0
2017-03-13 12:30:00,54.9,54.92,54.86,54.89,30666.0,40.0581,40.0727,40.0289,40.0508,30666.0
2017-03-13 12:40:00,54.89,54.96,54.89,54.95,47047.0,40.0508,40.1019,40.0508,40.0946,47047.0
2017-03-13 12:50:00,54.96,54.98,54.95,54.97,26506.0,40.1019,40.1165,40.0946,40.1092,26506.0
2017-03-13 13:00:00,54.97,55.03,54.96,55.02,45163.0,40.1092,40.153,40.1019,40.1457,45163.0
2017-03-13 13:10:00,55.02,55.03,54.97,54.98,94713.0,40.1457,40.153,40.1092,40.1165,94713.0
2017-03-13 13:20:00,54.98,55.02,54.98,55.01,38545.0,40.1165,40.1457,40.1165,40.1384,38545.0
2017-03-13 13:30:00,55.01,55.02,54.97,54.99,30748.0,40.1384,40.1457,40.1092,40.1238,30748.0
2017-03-13 13:40:00,55.0,55.02,54.98,54.99,47887.0,40.1311,40.1457,40.1165,40.1238,47887.0
2017-03-13 13:50:00,54.98,55.03,54.98,55.0,37937.0,40.1165,40.153,40.1165,40.1311,37937.0
2017-03-13 14:00:00,55.0,55.03,54.99,55.03,32290.0,40.1311,40.153,40.1238,40.153,32290.0
2017-03-13 14:10:00,55.02,55.04,54.99,55.01,25557.0,40.1457,40.1603,40.1238,40.1384,25557.0
2017-03-13 14:20:00,55.0,55.05,54.99,55.03,52349.0,40.1311,40.1676,40.1238,40.153,52349.0
2017-03-13 14:30:00,55.02,55.06,55.02,55.03,37980.0,40.1457,40.1749,40.1457,40.153,37980.0
2017-03-13 14:40:00,55.03,55.03,54.98,55.0,46001.0,40.153,40.153,40.1165,40.1311,46001.0
2017-03-13 14:50:00,55.0,55.03,54.99,55.03,37330.0,40.1311,40.153,40.1238,40.153,37330.0
2017-03-13 15:00:00,55.03,55.05,54.97,54.98,63749.0,40.153,40.1676,40.1092,40.1165,63749.0
2017-03-13 15:10:00,54.99,55.0,54.94,54.95,55538.0,40.1238,40.1311,40.0873,40.0946,55538.0
2017-03-13 15:20:00,54.95,54.96,54.91,54.91,105968.0,40.0946,40.1019,40.0654,40.0654,105968.0
2017-03-13 15:30:00,54.91,54.92,54.89,54.9,72875.0,40.0654,40.0727,40.0508,40.0581,72875.0
2017-03-13 15:40:00,54.91,54.95,54.89,54.91,213042.0,40.0654,40.0946,40.0508,40.0654,213042.0
2017-03-13 15:50:00,54.91,54.94,54.9,54.92,477545.0,40.0654,40.0873,40.0581,40.0727,477545.0
2017-03-14 09:30:00,54.76,54.8,54.57,54.75,143186.0,39.956,39.9851,39.8173,39.9487,143186.0
2017-03-14 09:40:00,54.74,54.77,54.64,54.71,215556.0,39.9414,39.9633,39.8684,39.9195,215556.0
2017-03-14 09:50:00,54.72,54.73,54.57,54.65,103252.0,39.9268,39.9341,39.8173,39.8757,103252.0
2017-03-14 10:00:00,54.65,54.75,54.59,54.73,198415.0,39.8757,39.9487,39.8319,39.9341,198415.0
2017-03-14 10:10:00,54.74,54.97,54.73,54.79,411617.0,39.9414,40.1092,39.9341,39.9779,411617.0
2017-03-14 10:20:00,54.79,54.87,54.78,54.83,74751.0,39.9779,40.0362,39.9706,40.007,74751.0
2017-03-14 10:30:00,54.83,54.89,54.76,54.89,129339.0,40.007,40.0508,39.956,40.0508,129339.0
2017-03-14 10:40:00,54.88,54.89,54.82,54.87,288916.0,40.0435,40.0508,39.9997,40.0362,288916.0
2017-03-14 10:50:00,54.88,54.96,54.86,54.96,85201.0,40.0435,40.1019,40.0289,40.1019,85201.0
2017-03-14 11:00:00,54.96,54.98,54.87,54.89,64557.0,40.1019,40.1165,40.0362,40.0508,64557.0
2017-03-14 11:10:00,54.89,54.97,54.82,54.88,142402.0,40.0508,40.1092,39.9997,40.0435,142402.0
2017-03-14 11:20:00,54.88,54.93,54.85,54.93,59965.0,40.0435,40.08,40.0216,40.08,59965.0
2017-03-14 11:30:00,54.92,54.94,54.88,54.91,41713.0,40.0727,40.0873,40.0435,40.0654,41713.0
2017-03-14 11:40:00,54.91,54.96,54.87,54.92,48708.0,40.0654,40.1019,40.0362,40.0727,48708.0
2017-03-14 11:50:00,54.92,54.96,54.87,54.92,131957.0,40.0727,40.1019,40.0362,40.0727,131957.0
2017-03-14 12:00:00,54.92,54.93,54.78,54.79,95992.0,40.0727,40.08,39.9706,39.9779,95992.0
2017-03-14 12:10:00,54.79,54.79,54.71,54.72,114187.0,39.9779,39.9779,39.9195,39.9268,114187.0
2017-03-14 12:20:00,54.72,54.8,54.72,54.79,195895.0,39.9268,39.9851,39.9268,39.9779,195895.0
2017-03-14 12:30:00,54.8,54.83,54.75,54.76,55846.0,39.9851,40.007,39.9487,39.956,55846.0
2017-03-14 12:40:00,54.76,54.85,54.75,54.84,30108.0,39.956,40.0216,39.9487,40.0143,30108.0
2017-03-14 12:50:00,54.83,54.83,54.76,54.79,31638.0,40.007,40.007,39.956,39.9779,31638.0
2017-03-14 13:00:00,54.79,54.83,54.79,54.79,27614.0,39.9779,40.007,39.9779,39.9779,27614.0
2017-03-14 13:10:00,54.79,54.9,54.77,54.86,69868.0,39.9779,40.0581,39.9633,40.0289,69868.0
2017-03-14 13:20:00,54.86,54.92,54.82,54.91,67490.0,40.0289,40.0727,39.9997,40.0654,67490.0
2017-03-14 13:30:00,54.9,54.93,54.9,54.91,42460.0,40.0581,40.08,40.0581,40.0654,42460.0
2017-03-14 13:40:00,54.92,54.94,54.88,54.91,67593.0,40.0727,40.0873,40.0435,40.0654,67593.0
2017-03-14 13:50:00,54.91,54.91,54.84,54.85,198699.0,40.0654,40.0654,40.0143,40.0216,198699.0
2017-03-14 14:00:00,54.86,54.89,54.85,54.86,172754.0,40.0289,40.0508,40.0216,40.0289,172754.0
2017-03-14 14:10:00,54.86,54.87,54.81,54.86,183116.0,40.0289,40.0362,39.9924,40.0289,183116.0
2017-03-14 14:20:00,54.87,54.88,54.83,54.87,39452.0,40.0362,40.0435,40.007,40.0362,39452.0
2017-03-14 14:30:00,54.87,54.95,54.87,54.92,58597.0,40.0362,40.0946,40.0362,40.0727,58597.0
2017-03-14 14:40:00,54.92,54.95,54.87,54.9,115966.0,40.0727,40.0946,40.0362,40.0581,115966.0
2017-03-14 14:50:00,54.9,54.9,54.85,54.85,122698.0,40.0581,40.0581,40.0216,40.0216,122698.0
2017-03-14 15:00:00,54.85,54.89,54.84,54.88,132148.0,40.0216,40.0508,40.0143,40.0435,132148.0
2017-03-14 15:10:00,54.88,55.03,54.87,55.03,337595.0,40.0435,40.153,40.0362,40.153,337595.0
2017-03-14 15:20:00,55.03,55.03,54.99,55.0,141099.0,40.153,40.153,40.1238,40.1311,141099.0
2017-03-14 15:30:00,55.01,55.01,54.97,54.98,126315.0,40.1384,40.1384,40.1092,40.1165,126315.0
2017-03-14 15:40:00,54.98,55.03,54.98,55.03,202523.0,40.1165,40.153,40.1165,40.153,202523.0
2017-03-14 15:50:00,55.02,55.05,54.97,55.0,485234.0,40.1457,40.1676,40.1092,40.1311,485234.0
2017-03-15 09:30:00,55.15,55.22,55.0,55.03,184547.0,40.2405,40.2916,40.1311,40.153,184547.0
2017-03-15 09:40:00,55.03,55.06,54.97,55.01,139678.0,40.153,40.1749,40.1092,40.1384,139678.0
2017-03-15 09:50:00,55.01,55.1,54.99,55.08,58580.0,40.1384,40.204,40.1238,40.1895,58580.0
2017-03-15 10:00:00,55.08,55.17,55.04,55.12,171546.0,40.1895,40.2551,40.1603,40.2186,171546.0
2017-03-15 10:10:00,55.12,55.19,55.11,55.18,127781.0,40.2186,40.2697,40.2113,40.2624,127781.0
2017-03-15 10:20:00,55.16,55.28,55.16,55.28,105523.0,40.2478,40.3354,40.2478,40.3354,105523.0
2017-03-15 10:30:00,55.28,55.28,55.18,55.22,99790.0,40.3354,40.3354,40.2624,40.2916,99790.0
2017-03-15 10:40:00,55.21,55.22,55.13,55.15,42554.0,40.2843,40.2916,40.2259,40.2405,42554.0
2017-03-15 10:50:00,55.15,55.16,55.07,55.1,121049.0,40.2405,40.2478,40.1822,40.204,121049.0
2017-03-15 11:00:00,55.1,55.23,55.09,55.18,201777.0,40.204,40.2989,40.1967,40.2624,201777.0
2017-03-15 11:10:00,55.19,55.2,55.12,55.17,82938.0,40.2697,40.277,40.2186,40.2551,82938.0
2017-03-15 11:20:00,55.16,55.16,55.08,55.12,106527.0,40.2478,40.2478,40.1895,40.2186,106527.0
2017-03-15 11:30:00,55.11,55.2,55.11,55.17,67249.0,40.2113,40.277,40.2113,40.2551,67249.0
2017-03-15 11:40:00,55.17,55.17,55.06,55.08,108689.0,40.2551,40.2551,40.1749,40.1895,108689.0
2017-03-15 11:50:00,55.09,55.16,55.06,55.15,145367.0,40.1967,40.2478,40.1749,40.2405,145367.0
2017-03-15 12:00:00,55.15,55.2,55.15,55.19,77434.0,40.2405,40.277,40.2405,40.2697,77434.0
2017-03-15 12:10:00,55.19,55.27,55.18,55.24,138675.0,40.2697,40.3281,40.2624,40.3062,138675.0
2017-03-15 12:20:00,55.24,55.38,55.24,55.34,253482.0,40.3062,40.4083,40.3062,40.3792,253482.0
2017-03-15 12:30:00,55.34,55.41,55.33,55.36,180226.0,40.3792,40.4302,40.3719,40.3938,180226.0
2017-03-15 12:40:00,55.37,55.47,55.36,55.45,234885.0,40.4011,40.474,40.3938,40.4594,234885.0
2017-03-15 12:50:00,55.46,55.47,55.43,55.46,241997.0,40.4667,40.474,40.4448,40.4667,241997.0
2017-03-15 13:00:00,55.46,55.58,55.42,55.55,256294.0,40.4667,40.5543,40.4375,40.5324,256294.0
2017-03-15 13:10:00,55.54,55.6,55.46,55.48,281880.0,40.5251,40.5689,40.4667,40.4813,281880.0
2017-03-15 13:20:00,55.48,55.52,55.45,55.48,148586.0,40.4813,40.5105,40.4594,40.4813,148586.0
2017-03-15 13:30:00,55.48,55.54,55.46,55.48,243244.0,40.4813,40.5251,40.4667,40.4813,243244.0
2017-03-15 13:40:00,55.49,55.49,55.26,55.3,396082.0,40.4886,40.4886,40.3208,40.35,396082.0
2017-03-15 13:50:00,55.31,55.37,55.17,55.27,137185.0,40.3573,40.4011,40.2551,40.3281,137185.0
2017-03-15 14:00:00,55.29,55.36,55.01,55.09,235628.0,40.3427,40.3938,40.1384,40.1967,235628.0
2017-03-15 14:10:00,55.11,55.3,55.1,55.21,236947.0,40.2113,40.35,40.204,40.2843,236947.0
2017-03-15 14:20:00,55.21,55.24,55.09,55.13,196273.0,40.2843,40.3062,40.1967,40.2259,196273.0
2017-03-15 14:30:00,55.13,55.21,55.12,55.2,291652.0,40.2259,40.2843,40.2186,40.277,291652.0
2017-03-15 14:40:00,55.2,55.24,55.13,55.16,326427.0,40.277,40.3062,40.2259,40.2478,326427.0
2017-03-15 14:50:00,55.16,55.17,54.96,54.97,198685.0,40.2478,40.2551,40.1019,40.1092,198685.0
2017-03-15 15:00:00,54.96,54.98,54.85,54.87,166117.0,40.1019,40.1165,40.0216,40.0362,166117.0
2017-03-15 15:10:00,54.87,55.0,54.85,54.98,170250.0,40.0362,40.1311,40.0216,40.1165,170250.0
2017-03-15 15:20:00,54.99,54.99,54.88,54.94,202690.0,40.1238,40.1238,40.0435,40.0873,202690.0
2017-03-15 15:30:00,54.94,55.06,54.93,55.03,191259.0,40.0873,40.1749,40.08,40.153,191259.0
2017-03-15 15:40:00,55.03,55.04,54.97,54.98,321446.0,40.153,40.1603,40.1092,40.1165,321446.0
2017-03-15 15:50:00,54.99,55.01,54.93,54.95,422542.0,40.1238,40.1384,40.08,40.0946,422542.0
2017-03-16 09:30:00,55.07,55.18,54.87,55.08,285290.0,40.1822,40.2624,40.0362,40.1895,285290.0
2017-03-16 09:40:00,55.09,55.18,55.05,55.14,154428.0,40.1967,40.2624,40.1676,40.2332,154428.0
2017-03-16 09:50:00,55.14,55.22,55.11,55.16,139836.0,40.2332,40.2916,40.2113,40.2478,139836.0
2017-03-16 10:00:00,55.17,55.31,55.16,55.31,146232.0,40.2551,40.3573,40.2478,40.3573,146232.0
2017-03-16 10:10:00,55.31,55.37,55.2,55.23,183354.0,40.3573,40.4011,40.277,40.2989,183354.0
2017-03-16 10:20:00,55.23,55.28,55.19,55.22,106488.0,40.2989,40.3354,40.2697,40.2916,106488.0
2017-03-16 10:30:00,55.22,55.25,55.14,55.15,84873.0,40.2916,40.3135,40.2332,40.2405,84873.0
2017-03-16 10:40:00,55.15,55.21,55.13,55.2,116189.0,40.2405,40.2843,40.2259,40.277,116189.0
2017-03-16 10:50:00,55.2,55.21,55.14,55.17,93429.0,40.277,40.2843,40.2332,40.2551,93429.0
2017-03-16 11:00:00,55.17,55.2,55.07,55.17,109810.0,40.2551,40.277,40.1822,40.2551,109810.0
2017-03-16 11:10:00,55.17,55.17,55.01,55.01,100515.0,40.2551,40.2551,40.1384,40.1384,100515.0
2017-03-16 11:20:00,55.01,55.07,54.98,55.02,84609.0,40.1384,40.1822,40.1165,40.1457,84609.0
2017-03-16 11:30:00,55.02,55.05,54.96,55.01,58502.0,40.1457,40.1676,40.1019,40.1384,58502.0
2017-03-16 11:40:00,55.02,55.06,54.99,55.01,52217.0,40.1457,40.1749,40.1238,40.1384,52217.0
2017-03-16 11:50:00,55.01,55.07,55.0,55.06,79375.0,40.1384,40.1822,40.1311,40.1749,79375.0
2017-03-16 12:00:00,55.05,55.06,54.97,54.98,66511.0,40.1676,40.1749,40.1092,40.1165,66511.0
2017-03-16 12:10:00,54.98,55.04,54.98,55.02,55080.0,40.1165,40.1603,40.1165,40.1457,55080.0
2017-03-16 12:20:00,55.02,55.07,55.01,55.06,100990.0,40.1457,40.1822,40.1384,40.1749,100990.0
2017-03-16 12:30:00,55.07,55.08,55.04,55.07,52766.0,40.1822,40.1895,40.1603,40.1822,52766.0
2017-03-16 12:40:00,55.07,55.13,55.07,55.09,51178.0,40.1822,40.2259,40.1822,40.1967,51178.0
2017-03-16 12:50:00,55.1,55.12,55.08,55.11,38251.0,40.204,40.2186,40.1895,40.2113,38251.0
2017-03-16 13:00:00,55.12,55.13,55.1,55.1,45795.0,40.2186,40.2259,40.204,40.204,45795.0
2017-03-16 13:10:00,55.11,55.12,55.02,55.06,91689.0,40.2113,40.2186,40.1457,40.1749,91689.0
2017-03-16 13:20:00,55.07,55.07,55.01,55.01,69227.0,40.1822,40.1822,40.1384,40.1384,69227.0
2017-03-16 13:30:00,55.02,55.08,55.01,55.03,126339.0,40.1457,40.1895,40.1384,40.153,126339.0
2017-03-16 13:40:00,55.02,55.09,55.0,55.07,106458.0,40.1457,40.1967,40.1311,40.1822,106458.0
2017-03-16 13:50:00,55.07,55.1,55.07,55.08,64582.0,40.1822,40.204,40.1822,40.1895,64582.0
2017-03-16 14:00:00,55.08,55.13,55.05,55.12,110051.0,40.1895,40.2259,40.1676,40.2186,110051.0
2017-03-16 14:10:00,55.12,55.16,55.12,55.15,112761.0,40.2186,40.2478,40.2186,40.2405,112761.0
2017-03-16 14:20:00,55.15,55.17,55.14,55.14,69718.0,40.2405,40.2551,40.2332,40.2332,69718.0
2017-03-16 14:30:00,55.14,55.19,55.14,55.14,105231.0,40.2332,40.2697,40.2332,40.2332,105231.0
2017-03-16 14:40:00,55.14,55.15,55.06,55.06,149671.0,40.2332,40.2405,40.1749,40.1749,149671.0
2017-03-16 14:50:00,55.06,55.07,55.01,55.01,74134.0,40.1749,40.1822,40.1384,40.1384,74134.0
2017-03-16 15:00:00,55.01,55.06,54.97,55.05,93738.0,40.1384,40.1749,40.1092,40.1676,93738.0
2017-03-16 15:10:00,55.04,55.07,55.03,55.03,105579.0,40.1603,40.1822,40.153,40.153,105579.0
2017-03-16 15:20:00,55.03,55.05,54.97,55.0,159386.0,40.153,40.1676,40.1092,40.1311,159386.0
2017-03-16 15:30:00,55.0,55.0,54.95,54.96,162216.0,40.1311,40.1311,40.0946,40.1019,162216.0
2017-03-16 15:40:00,54.97,54.97,54.93,54.93,407964.0,40.1092,40.1092,40.08,40.08,407964.0
2017-03-16 15:50:00,54.94,55.02,54.9,55.02,882832.0,40.0873,40.1457,40.0581,40.1457,882832.0
2017-03-17 09:30:00,55.08,55.12,54.96,54.99,1305700.0,40.1895,40.2186,40.1019,40.1238,1305700.0
2017-03-17 09:40:00,55.0,55.04,54.92,55.03,141358.0,40.1311,40.1603,40.0727,40.153,141358.0
2017-03-17 09:50:00,55.02,55.08,54.97,54.98,71242.0,40.1457,40.1895,40.1092,40.1165,71242.0
2017-03-17 10:00:00,54.98,55.01,54.94,55.0,94651.0,40.1165,40.1384,40.0873,40.1311,94651.0
2017-03-17 10:10:00,54.99,55.0,54.86,54.87,106387.0,40.1238,40.1311,40.0289,40.0362,106387.0
2017-03-17 10:20:00,54.88,54.89,54.82,54.88,105692.0,40.0435,40.0508,39.9997,40.0435,105692.0
2017-03-17 10:30:00,54.88,54.9,54.83,54.87,121305.0,40.0435,40.0581,40.007,40.0362,121305.0
2017-03-17 10:40:00,54.88,54.88,54.8,54.8,200789.0,40.0435,40.0435,39.9851,39.9851,200789.0
2017-03-17 10:50:00,54.8,54.82,54.73,54.73,101345.0,39.9851,39.9997,39.9341,39.9341,101345.0
2017-03-17 11:00:00,54.72,54.79,54.7,54.76,81294.0,39.9268,39.9779,39.9122,39.956,81294.0
2017-03-17 11:10:00,54.75,54.77,54.71,54.71,39094.0,39.9487,39.9633,39.9195,39.9195,39094.0
2017-03-17 11:20:00,54.71,54.75,54.68,54.7,71276.0,39.9195,39.9487,39.8976,39.9122,71276.0
2017-03-17 11:30:00,54.7,54.74,54.67,54.73,132364.0,39.9122,39.9414,39.8903,39.9341,132364.0
2017-03-17 11:40:00,54.73,54.78,54.7,54.7,77744.0,39.9341,39.9706,39.9122,39.9122,77744.0
2017-03-17 11:50:00,54.71,54.77,54.64,54.76,133132.0,39.9195,39.9633,39.8684,39.956,133132.0
2017-03-17 12:00:00,54.76,54.81,54.75,54.78,158883.0,39.956,39.9924,39.9487,39.9706,158883.0
2017-03-17 12:10:00,54.78,54.83,54.76,54.82,77800.0,39.9706,40.007,39.956,39.9997,77800.0
2017-03-17 12:20:00,54.82,54.86,54.78,54.79,46371.0,39.9997,40.0289,39.9706,39.9779,46371.0
2017-03-17 12:30:00,54.8,54.83,54.79,54.79,29449.0,39.9851,40.007,39.9779,39.9779,29449.0
2017-03-17 12:40:00,54.79,54.83,54.79,54.83,37549.0,39.9779,40.007,39.9779,40.007,37549.0
2017-03-17 12:50:00,54.82,54.83,54.79,54.8,45888.0,39.9997,40.007,39.9779,39.9851,45888.0
2017-03-17 13:00:00,54.79,54.8,54.78,54.79,52460.0,39.9779,39.9851,39.9706,39.9779,52460.0
2017-03-17 13:10:00,54.8,54.88,54.78,54.87,139552.0,39.9851,40.0435,39.9706,40.0362,139552.0
2017-03-17 13:20:00,54.88,54.93,54.87,54.91,85981.0,40.0435,40.08,40.0362,40.0654,85981.0
2017-03-17 13:30:00,54.91,54.95,54.88,54.93,43188.0,40.0654,40.0946,40.0435,40.08,43188.0
2017-03-17 13:40:00,54.93,54.94,54.87,54.9,36349.0,40.08,40.0873,40.0362,40.0581,36349.0
2017-03-17 13:50:00,54.89,54.9,54.87,54.89,27071.0,40.0508,40.0581,40.0362,40.0508,27071.0
2017-03-17 14:00:00,54.88,54.95,54.88,54.93,122497.0,40.0435,40.0946,40.0435,40.08,122497.0
2017-03-17 14:10:00,54.93,55.0,54.92,55.0,48722.0,40.08,40.1311,40.0727,40.1311,48722.0
2017-03-17 14:20:00,55.0,55.0,54.93,54.95,45569.0,40.1311,40.1311,40.08,40.0946,45569.0
2017-03-17 14:30:00,54.95,54.97,54.92,54.92,25586.0,40.0946,40.1092,40.0727,40.0727,25586.0
2017-03-17 14:40:00,54.93,54.96,54.91,54.92,47643.0,40.08,40.1019,40.0654,40.0727,47643.0
2017-03-17 14:50:00,54.91,54.94,54.9,54.91,51013.0,40.0654,40.0873,40.0581,40.0654,51013.0
2017-03-17 15:00:00,54.91,54.94,54.87,54.88,59300.0,40.0654,40.0873,40.0362,40.0435,59300.0
2017-03-17 15:10:00,54.87,54.87,54.8,54.82,91598.0,40.0362,40.0362,39.9851,39.9997,91598.0
2017-03-17 15:20:00,54.83,54.84,54.75,54.76,88654.0,40.007,40.0143,39.9487,39.956,88654.0
2017-03-17 15:30:00,54.76,54.8,54.71,54.77,138938.0,39.956,39.9851,39.9195,39.9633,138938.0
2017-03-17 15:40:00,54.77,54.82,54.75,54.79,146093.0,39.9633,39.9997,39.9487,39.9779,146093.0
2017-03-17 15:50:00,54.8,54.82,54.69,54.69,431597.0,39.9851,39.9997,39.9049,39.9049,431597.0
2017-03-20 09:30:00,54.4,54.47,54.23,54.3,350089.0,39.6933,39.7444,39.5692,39.6203,350089.0
2017-03-20 09:40:00,54.3,54.41,54.28,54.4,167587.0,39.6203,39.7006,39.6057,39.6933,167587.0
2017-03-20 09:50:00,54.41,54.51,54.36,54.49,116268.0,39.7006,39.7735,39.6641,39.759,116268.0
2017-03-20 10:00:00,54.49,54.54,54.44,54.53,97733.0,39.759,39.7954,39.7225,39.7881,97733.0
2017-03-20 10:10:00,54.54,54.58,54.52,54.56,516696.0,39.7954,39.8246,39.7808,39.81,516696.0
2017-03-20 10:20:00,54.56,54.69,54.56,54.69,81720.0,39.81,39.9049,39.81,39.9049,81720.0
2017-03-20 10:30:00,54.68,54.69,54.58,54.67,104580.0,39.8976,39.9049,39.8246,39.8903,104580.0
2017-03-20 10:40:00,54.66,54.72,54.64,54.68,98524.0,39.883,39.9268,39.8684,39.8976,98524.0
2017-03-20 10:50:00,54.69,54.81,54.68,54.79,116607.0,39.9049,39.9924,39.8976,39.9779,116607.0
2017-03-20 11:00:00,54.79,54.8,54.75,54.8,69312.0,39.9779,39.9851,39.9487,39.9851,69312.0
2017-03-20 11:10:00,54.79,54.85,54.76,54.81,91761.0,39.9779,40.0216,39.956,39.9924,91761.0
2017-03-20 11:20:00,54.82,54.82,54.68,54.68,211418.0,39.9997,39.9997,39.8976,39.8976,211418.0
2017-03-20 11:30:00,54.68,54.7,54.62,54.7,253161.0,39.8976,39.9122,39.8538,39.9122,253161.0
2017-03-20 11:40:00,54.69,54.74,54.66,54.72,65148.0,39.9049,39.9414,39.883,39.9268,65148.0
2017-03-20 11:50:00,54.71,54.76,54.7,54.75,66737.0,39.9195,39.956,39.9122,39.9487,66737.0
2017-03-20 12:00:00,54.75,54.75,54.68,54.7,44980.0,39.9487,39.9487,39.8976,39.9122,44980.0
2017-03-20 12:10:00,54.7,54.74,54.65,54.67,61050.0,39.9122,39.9414,39.8757,39.8903,61050.0
2017-03-20 12:20:00,54.66,54.73,54.66,54.69,61596.0,39.883,39.9341,39.883,39.9049,61596.0
2017-03-20 12:30:00,54.69,54.77,54.66,54.76,56529.0,39.9049,39.9633,39.883,39.956,56529.0
2017-03-20 12:40:00,54.75,54.78,54.69,54.69,168269.0,39.9487,39.9706,39.9049,39.9049,168269.0
2017-03-20 12:50:00,54.69,54.72,54.64,54.67,70619.0,39.9049,39.9268,39.8684,39.8903,70619.0
2017-03-20 13:00:00,54.68,54.68,54.62,54.67,75971.0,39.8976,39.8976,39.8538,39.8903,75971.0
2017-03-20 13:10:00,54.67,54.73,54.66,54.69,68991.0,39.8903,39.9341,39.883,39.9049,68991.0
2017-03-20 13:20:00,54.69,54.75,54.67,54.72,51165.0,39.9049,39.9487,39.8903,39.9268,51165.0
2017-03-20 13:30:00,54.72,54.78,54.66,54.66,128121.0,39.9268,39.9706,39.883,39.883,128121.0
2017-03-20 13:40:00,54.66,54.66,54.58,54.59,111965.0,39.883,39.883,39.8246,39.8319,111965.0
2017-03-20 13:50:00,54.58,54.64,54.57,54.63,84916.0,39.8246,39.8684,39.8173,39.8611,84916.0
2017-03-20 14:00:00,54.63,54.65,54.59,54.63,140374.0,39.8611,39.8757,39.8319,39.8611,140374.0
2017-03-20 14:10:00,54.63,54.66,54.62,54.64,66139.0,39.8611,39.883,39.8538,39.8684,66139.0
2017-03-20 14:20:00,54.64,54.66,54.59,54.61,136620.0,39.8684,39.883,39.8319,39.8465,136620.0
2017-03-20 14:30:00,54.61,54.62,54.56,54.58,103457.0,39.8465,39.8538,39.81,39.8246,103457.0
2017-03-20 14:40:00,54.57,54.63,54.56,54.57,115019.0,39.8173,39.8611,39.81,39.8173,115019.0
2017-03-20 14:50:00,54.57,54.6,54.53,54.56,188277.0,39.8173,39.8392,39.7881,39.81,188277.0
2017-03-20 15:00:00,54.57,54.57,54.51,54.52,121125.0,39.8173,39.8173,39.7735,39.7808,121125.0
2017-03-20 15:10:00,54.52,54.61,54.51,54.59,132780.0,39.7808,39.8465,39.7735,39.8319,132780.0
2017-03-20 15:20:00,54.59,54.64,54.55,54.62,213822.0,39.8319,39.8684,39.8027,39.8538,213822.0
2017-03-20 15:30:00,54.62,54.66,54.61,54.63,109556.0,39.8538,39.883,39.8465,39.8611,109556.0
2017-03-20 15:40:00,54.63,54.64,54.41,54.42,423794.0,39.8611,39.8684,39.7006,39.7079,423794.0
2017-03-20 15:50:00,54.42,54.47,54.19,54.25,1227692.0,39.7079,39.7444,39.5401,39.5838,1227692.0
2017-03-21 09:30:00,54.55,54.55,54.35,54.37,222550.0,39.8027,39.8027,39.6568,39.6714,222550.0
2017-03-21 09:40:00,54.36,54.43,54.34,54.35,223728.0,39.6641,39.7152,39.6495,39.6568,223728.0
2017-03-21 09:50:00,54.35,54.38,54.24,54.24,239543.0,39.6568,39.6787,39.5765,39.5765,239543.0
2017-03-21 10:00:00,54.24,54.28,54.14,54.22,198441.0,39.5765,39.6057,39.5036,39.5619,198441.0
2017-03-21 10:10:00,54.21,54.29,54.12,54.2,186320.0,39.5547,39.613,39.489,39.5474,186320.0
2017-03-21 10:20:00,54.2,54.26,54.05,54.05,240282.0,39.5474,39.5911,39.4379,39.4379,240282.0
2017-03-21 10:30:00,54.05,54.12,54.01,54.04,151455.0,39.4379,39.489,39.4087,39.4306,151455.0
2017-03-21 10:40:00,54.05,54.1,53.98,54.0,138724.0,39.4379,39.4744,39.3868,39.4014,138724.0
2017-03-21 10:50:00,54.0,54.0,53.72,53.81,284567.0,39.4014,39.4014,39.1971,39.2628,284567.0
2017-03-21 11:00:00,53.81,53.83,53.53,53.58,275709.0,39.2628,39.2774,39.0585,39.095,275709.0
2017-03-21 11:10:00,53.58,53.61,53.15,53.16,314646.0,39.095,39.1169,38.7812,38.7885,314646.0
2017-03-21 11:20:00,53.16,53.41,53.11,53.36,428748.0,38.7885,38.9709,38.752,38.9344,428748.0
2017-03-21 11:30:00,53.36,53.4,53.28,53.36,285083.0,38.9344,38.9636,38.8761,38.9344,285083.0
2017-03-21 11:40:00,53.36,53.51,53.33,53.43,207885.0,38.9344,39.0439,38.9126,38.9855,207885.0
2017-03-21 11:50:00,53.43,53.52,53.4,53.52,142801.0,38.9855,39.0512,38.9636,39.0512,142801.0
2017-03-21 12:00:00,53.51,53.64,53.46,53.6,204124.0,39.0439,39.1387,39.0074,39.1096,204124.0
2017-03-21 12:10:00,53.6,53.61,53.34,53.36,229128.0,39.1096,39.1169,38.9199,38.9344,229128.0
2017-03-21 12:20:00,53.37,53.43,53.27,53.29,219605.0,38.9417,38.9855,38.8688,38.8834,219605.0
2017-03-21 12:30:00,53.29,53.36,53.23,53.26,236068.0,38.8834,38.9344,38.8396,38.8615,236068.0
2017-03-21 12:40:00,53.27,53.31,53.14,53.17,120769.0,38.8688,38.898,38.7739,38.7958,120769.0
2017-03-21 12:50:00,53.17,53.29,53.13,53.21,127587.0,38.7958,38.8834,38.7666,38.825,127587.0
2017-03-21 13:00:00,53.22,53.22,53.08,53.09,133466.0,38.8323,38.8323,38.7301,38.7374,133466.0
2017-03-21 13:10:00,53.09,53.17,52.97,53.0,286678.0,38.7374,38.7958,38.6499,38.6718,286678.0
2017-03-21 13:20:00,53.01,53.04,52.93,53.03,217871.0,38.6791,38.701,38.6207,38.6937,217871.0
2017-03-21 13:30:00,53.03,53.1,52.98,53.02,134932.0,38.6937,38.7447,38.6572,38.6864,134932.0
2017-03-21 13:40:00,53.02,53.03,52.87,52.94,195047.0,38.6864,38.6937,38.5769,38.628,195047.0
2017-03-21 13:50:00,52.93,52.94,52.79,52.81,129320.0,38.6207,38.628,38.5185,38.5331,129320.0
2017-03-21 14:00:00,52.81,52.97,52.78,52.95,220980.0,38.5331,38.6499,38.5112,38.6353,220980.0
2017-03-21 14:10:00,52.95,52.98,52.84,52.96,226376.0,38.6353,38.6572,38.555,38.6426,226376.0
2017-03-21 14:20:00,52.95,52.95,52.82,52.87,166283.0,38.6353,38.6353,38.5404,38.5769,166283.0
2017-03-21 14:30:00,52.86,52.96,52.86,52.9,179216.0,38.5696,38.6426,38.5696,38.5988,179216.0
2017-03-21 14:40:00,52.9,52.9,52.72,52.76,269400.0,38.5988,38.5988,38.4675,38.4966,269400.0
2017-03-21 14:50:00,52.75,52.81,52.69,52.76,282211.0,38.4894,38.5331,38.4456,38.4966,282211.0
2017-03-21 15:00:00,52.76,52.91,52.73,52.84,284478.0,38.4966,38.6061,38.4748,38.555,284478.0
2017-03-21 15:10:00,52.84,52.9,52.79,52.84,349416.0,38.555,38.5988,38.5185,38.555,349416.0
2017-03-21 15:20:00,52.84,52.85,52.73,52.77,282224.0,38.555,38.5623,38.4748,38.5039,282224.0
2017-03-21 15:30:00,52.77,52.82,52.74,52.74,436415.0,38.5039,38.5404,38.4821,38.4821,436415.0
2017-03-21 15:40:00,52.74,52.77,52.6,52.67,784959.0,38.4821,38.5039,38.3799,38.431,784959.0
2017-03-21 15:50:00,52.67,52.7,52.57,52.69,1413108.0,38.431,38.4529,38.358,38.4456,1413108.0
2017-03-22 09:30:00,52.44,52.48,51.75,52.29,648970.0,38.2632,38.2923,37.7597,38.1537,648970.0
2017-03-22 09:40:00,52.29,52.38,52.12,52.29,450551.0,38.1537,38.2194,38.0297,38.1537,450551.0
2017-03-22 09:50:00,52.29,52.34,52.1,52.19,307390.0,38.1537,38.1902,38.0151,38.0807,307390.0
2017-03-22 10:00:00,52.19,52.44,52.17,52.37,263092.0,38.0807,38.2632,38.0662,38.2121,263092.0
2017-03-22 10:10:00,52.37,52.53,52.28,52.51,169222.0,38.2121,38.3288,38.1464,38.3142,169222.0
2017-03-22 10:20:00,52.5,52.62,52.47,52.53,144134.0,38.3069,38.3945,38.285,38.3288,144134.0
2017-03-22 10:30:00,52.52,52.84,52.48,52.75,244433.0,38.3215,38.555,38.2923,38.4894,244433.0
2017-03-22 10:40:00,52.76,52.81,52.68,52.77,186278.0,38.4966,38.5331,38.4383,38.5039,186278.0
2017-03-22 10:50:00,52.77,52.89,52.74,52.77,189916.0,38.5039,38.5915,38.4821,38.5039,189916.0
2017-03-22 11:00:00,52.76,52.81,52.7,52.78,97565.0,38.4966,38.5331,38.4529,38.5112,97565.0
2017-03-22 11:10:00,52.78,52.87,52.67,52.85,177242.0,38.5112,38.5769,38.431,38.5623,177242.0
2017-03-22 11:20:00,52.85,52.89,52.78,52.8,93463.0,38.5623,38.5915,38.5112,38.5258,93463.0
2017-03-22 11:30:00,52.8,52.82,52.71,52.76,87242.0,38.5258,38.5404,38.4602,38.4966,87242.0
2017-03-22 11:40:00,52.75,52.84,52.71,52.76,97791.0,38.4894,38.555,38.4602,38.4966,97791.0
2017-03-22 11:50:00,52.75,52.82,52.73,52.79,106848.0,38.4894,38.5404,38.4748,38.5185,106848.0
2017-03-22 12:00:00,52.79,52.79,52.7,52.7,80895.0,38.5185,38.5185,38.4529,38.4529,80895.0
2017-03-22 12:10:00,52.7,52.71,52.58,52.6,76494.0,38.4529,38.4602,38.3653,38.3799,76494.0
2017-03-22 12:20:00,52.6,52.63,52.44,52.45,318135.0,38.3799,38.4018,38.2632,38.2705,318135.0
2017-03-22 12:30:00,52.46,52.51,52.4,52.44,176305.0,38.2778,38.3142,38.234,38.2632,176305.0
2017-03-22 12:40:00,52.44,52.51,52.37,52.46,121203.0,38.2632,38.3142,38.2121,38.2778,121203.0
2017-03-22 12:50:00,52.46,52.55,52.45,52.55,95650.0,38.2778,38.3434,38.2705,38.3434,95650.0
2017-03-22 13:00:00,52.53,52.54,52.37,52.47,189926.0,38.3288,38.3361,38.2121,38.285,189926.0
2017-03-22 13:10:00,52.46,52.56,52.42,52.55,89511.0,38.2778,38.3507,38.2486,38.3434,89511.0
2017-03-22 13:20:00,52.55,52.6,52.52,52.59,103524.0,38.3434,38.3799,38.3215,38.3726,103524.0
2017-03-22 13:30:00,52.58,52.69,52.57,52.65,105636.0,38.3653,38.4456,38.358,38.4164,105636.0
2017-03-22 13:40:00,52.65,52.65,52.52,52.6,82942.0,38.4164,38.4164,38.3215,38.3799,82942.0
2017-03-22 13:50:00,52.59,52.61,52.51,52.57,85613.0,38.3726,38.3872,38.3142,38.358,85613.0
2017-03-22 14:00:00,52.56,52.65,52.56,52.6,85619.0,38.3507,38.4164,38.3507,38.3799,85619.0
2017-03-22 14:10:00,52.61,52.68,52.57,52.57,99322.0,38.3872,38.4383,38.358,38.358,99322.0
2017-03-22 14:20:00,52.57,52.62,52.52,52.54,133814.0,38.358,38.3945,38.3215,38.3361,133814.0
2017-03-22 14:30:00,52.54,52.65,52.53,52.65,160222.0,38.3361,38.4164,38.3288,38.4164,160222.0
2017-03-22 14:40:00,52.65,52.69,52.6,52.66,123424.0,38.4164,38.4456,38.3799,38.4237,123424.0
2017-03-22 14:50:00,52.66,52.7,52.64,52.69,130063.0,38.4237,38.4529,38.4091,38.4456,130063.0
2017-03-22 15:00:00,52.69,52.7,52.65,52.67,140189.0,38.4456,38.4529,38.4164,38.431,140189.0
2017-03-22 15:10:00,52.66,52.75,52.6,52.73,179477.0,38.4237,38.4894,38.3799,38.4748,179477.0
2017-03-22 15:20:00,52.74,52.79,52.66,52.66,182888.0,38.4821,38.5185,38.4237,38.4237,182888.0
2017-03-22 15:30:00,52.66,52.68,52.62,52.65,225213.0,38.4237,38.4383,38.3945,38.4164,225213.0
2017-03-22 15:40:00,52.66,52.73,52.64,52.7,269107.0,38.4237,38.4748,38.4091,38.4529,269107.0
2017-03-22 15:50:00,52.7,52.74,52.6,52.61,422090.0,38.4529,38.4821,38.3799,38.3872,422090.0
2017-03-23 09:30:00,52.44,52.61,52.23,52.59,303363.0,38.2632,38.3872,38.1099,38.3726,303363.0
2017-03-23 09:40:00,52.6,52.67,52.58,52.63,111632.0,38.3799,38.431,38.3653,38.4018,111632.0
2017-03-23 09:50:00,52.64,52.79,52.61,52.78,129261.0,38.4091,38.5185,38.3872,38.5112,129261.0
2017-03-23 10:00:00,52.78,52.83,52.72,52.76,158574.0,38.5112,38.5477,38.4675,38.4966,158574.0
2017-03-23 10:10:00,52.75,52.76,52.64,52.67,175308.0,38.4894,38.4966,38.4091,38.431,175308.0
2017-03-23 10:20:00,52.68,52.82,52.67,52.82,252283.0,38.4383,38.5404,38.431,38.5404,252283.0
2017-03-23 10:30:00,52.82,52.96,52.77,52.96,173787.0,38.5404,38.6426,38.5039,38.6426,173787.0
2017-03-23 10:40:00,52.96,53.0,52.94,52.95,92240.0,38.6426,38.6718,38.628,38.6353,92240.0
2017-03-23 10:50:00,52.96,53.07,52.95,52.96,116102.0,38.6426,38.7228,38.6353,38.6426,116102.0
2017-03-23 11:00:00,52.96,53.06,52.95,53.02,223739.0,38.6426,38.7155,38.6353,38.6864,223739.0
2017-03-23 11:10:00,53.02,53.17,52.99,53.14,234540.0,38.6864,38.7958,38.6645,38.7739,234540.0
2017-03-23 11:20:00,53.14,53.16,53.06,53.1,138799.0,38.7739,38.7885,38.7155,38.7447,138799.0
2017-03-23 11:30:00,53.1,53.1,53.02,53.07,72265.0,38.7447,38.7447,38.6864,38.7228,72265.0
2017-03-23 11:40:00,53.07,53.07,52.94,52.97,50032.0,38.7228,38.7228,38.628,38.6499,50032.0
2017-03-23 11:50:00,52.97,53.0,52.93,52.96,58237.0,38.6499,38.6718,38.6207,38.6426,58237.0
2017-03-23 12:00:00,52.96,52.98,52.89,52.89,64392.0,38.6426,38.6572,38.5915,38.5915,64392.0
2017-03-23 12:10:00,52.9,53.03,52.89,53.0,82069.0,38.5988,38.6937,38.5915,38.6718,82069.0
2017-03-23 12:20:00,52.99,53.01,52.96,52.96,46910.0,38.6645,38.6791,38.6426,38.6426,46910.0
2017-03-23 12:30:00,52.97,52.99,52.93,52.97,56184.0,38.6499,38.6645,38.6207,38.6499,56184.0
2017-03-23 12:40:00,52.97,53.04,52.97,53.02,52357.0,38.6499,38.701,38.6499,38.6864,52357.0
2017-03-23 12:50:00,53.01,53.11,53.01,53.09,61130.0,38.6791,38.752,38.6791,38.7374,61130.0
2017-03-23 13:00:00,53.09,53.1,52.89,52.9,139624.0,38.7374,38.7447,38.5915,38.5988,139624.0
2017-03-23 13:10:00,52.9,52.97,52.87,52.9,151384.0,38.5988,38.6499,38.5769,38.5988,151384.0
2017-03-23 13:20:00,52.91,52.96,52.81,52.83,68504.0,38.6061,38.6426,38.5331,38.5477,68504.0
2017-03-23 13:30:00,52.83,52.91,52.81,52.85,74665.0,38.5477,38.6061,38.5331,38.5623,74665.0
2017-03-23 13:40:00,52.86,52.92,52.84,52.91,102388.0,38.5696,38.6134,38.555,38.6061,102388.0
2017-03-23 13:50:00,52.91,52.94,52.83,52.83,102602.0,38.6061,38.628,38.5477,38.5477,102602.0
2017-03-23 14:00:00,52.83,52.83,52.79,52.81,209022.0,38.5477,38.5477,38.5185,38.5331,209022.0
2017-03-23 14:10:00,52.82,52.87,52.8,52.86,75514.0,38.5404,38.5769,38.5258,38.5696,75514.0
2017-03-23 14:20:00,52.86,52.92,52.85,52.9,116130.0,38.5696,38.6134,38.5623,38.5988,116130.0
2017-03-23 14:30:00,52.89,52.91,52.83,52.89,113678.0,38.5915,38.6061,38.5477,38.5915,113678.0
2017-03-23 14:40:00,52.9,52.95,52.86,52.87,118565.0,38.5988,38.6353,38.5696,38.5769,118565.0
2017-03-23 14:50:00,52.87,52.88,52.79,52.79,179771.0,38.5769,38.5842,38.5185,38.5185,179771.0
2017-03-23 15:00:00,52.79,52.8,52.71,52.72,241923.0,38.5185,38.5258,38.4602,38.4675,241923.0
2017-03-23 15:10:00,52.73,52.76,52.68,52.71,314972.0,38.4748,38.4966,38.4383,38.4602,314972.0
2017-03-23 15:20:00,52.72,52.78,52.62,52.62,182159.0,38.4675,38.5112,38.3945,38.3945,182159.0
2017-03-23 15:30:00,52.63,52.64,52.49,52.58,300322.0,38.4018,38.4091,38.2996,38.3653,300322.0
2017-03-23 15:40:00,52.58,52.6,52.48,52.59,566252.0,38.3653,38.3799,38.2923,38.3726,566252.0
2017-03-23 15:50:00,52.59,52.62,52.48,52.57,875412.0,38.3726,38.3945,38.2923,38.358,875412.0
2017-03-24 09:30:00,52.75,52.77,52.55,52.56,146504.0,38.4894,38.5039,38.3434,38.3507,146504.0
2017-03-24 09:40:00,52.55,52.68,52.54,52.68,85787.0,38.3434,38.4383,38.3361,38.4383,85787.0
2017-03-24 09:50:00,52.68,52.69,52.55,52.59,89117.0,38.4383,38.4456,38.3434,38.3726,89117.0
2017-03-24 10:00:00,52.6,52.73,52.59,52.71,73543.0,38.3799,38.4748,38.3726,38.4602,73543.0
2017-03-24 10:10:00,52.7,52.82,52.68,52.77,90427.0,38.4529,38.5404,38.4383,38.5039,90427.0
2017-03-24 10:20:00,52.77,52.9,52.74,52.89,57542.0,38.5039,38.5988,38.4821,38.5915,57542.0
2017-03-24 10:30:00,52.89,52.89,52.8,52.8,65367.0,38.5915,38.5915,38.5258,38.5258,65367.0
2017-03-24 10:40:00,52.81,52.87,52.8,52.81,80799.0,38.5331,38.5769,38.5258,38.5331,80799.0
2017-03-24 10:50:00,52.81,52.94,52.77,52.89,78510.0,38.5331,38.628,38.5039,38.5915,78510.0
2017-03-24 11:00:00,52.89,52.97,52.84,52.96,127642.0,38.5915,38.6499,38.555,38.6426,127642.0
2017-03-24 11:10:00,52.96,52.98,52.89,52.91,86742.0,38.6426,38.6572,38.5915,38.6061,86742.0
2017-03-24 11:20:00,52.91,52.92,52.81,52.83,62945.0,38.6061,38.6134,38.5331,38.5477,62945.0
2017-03-24 11:30:00,52.82,52.92,52.82,52.9,38365.0,38.5404,38.6134,38.5404,38.5988,38365.0
2017-03-24 11:40:00,52.9,52.9,52.8,52.84,51600.0,38.5988,38.5988,38.5258,38.555,51600.0
2017-03-24 11:50:00,52.85,52.89,52.8,52.82,39484.0,38.5623,38.5915,38.5258,38.5404,39484.0
2017-03-24 12:00:00,52.81,52.86,52.8,52.81,49327.0,38.5331,38.5696,38.5258,38.5331,49327.0
2017-03-24 12:10:00,52.82,52.83,52.64,52.64,148663.0,38.5404,38.5477,38.4091,38.4091,148663.0
2017-03-24 12:20:00,52.64,52.71,52.58,52.68,105204.0,38.4091,38.4602,38.3653,38.4383,105204.0
2017-03-24 12:30:00,52.69,52.72,52.64,52.71,65270.0,38.4456,38.4675,38.4091,38.4602,65270.0
2017-03-24 12:40:00,52.71,52.76,52.68,52.76,109427.0,38.4602,38.4966,38.4383,38.4966,109427.0
2017-03-24 12:50:00,52.75,52.75,52.65,52.69,71110.0,38.4894,38.4894,38.4164,38.4456,71110.0
2017-03-24 13:00:00,52.69,52.74,52.65,52.66,63508.0,38.4456,38.4821,38.4164,38.4237,63508.0
2017-03-24 13:10:00,52.66,52.68,52.62,52.66,55078.0,38.4237,38.4383,38.3945,38.4237,55078.0
2017-03-24 13:20:00,52.66,52.73,52.65,52.68,45764.0,38.4237,38.4748,38.4164,38.4383,45764.0
2017-03-24 13:30:00,52.68,52.68,52.62,52.63,48972.0,38.4383,38.4383,38.3945,38.4018,48972.0
2017-03-24 13:40:00,52.63,52.68,52.62,52.64,51232.0,38.4018,38.4383,38.3945,38.4091,51232.0
2017-03-24 13:50:00,52.63,52.63,52.5,52.51,83261.0,38.4018,38.4018,38.3069,38.3142,83261.0
2017-03-24 14:00:00,52.52,52.59,52.51,52.56,67710.0,38.3215,38.3726,38.3142,38.3507,67710.0
2017-03-24 14:10:00,52.56,52.56,52.48,52.55,67595.0,38.3507,38.3507,38.2923,38.3434,67595.0
2017-03-24 14:20:00,52.55,52.56,52.48,52.51,58461.0,38.3434,38.3507,38.2923,38.3142,58461.0
2017-03-24 14:30:00,52.5,52.56,52.5,52.51,83421.0,38.3069,38.3507,38.3069,38.3142,83421.0
2017-03-24 14:40:00,52.51,52.54,52.45,52.48,141730.0,38.3142,38.3361,38.2705,38.2923,141730.0
2017-03-24 14:50:00,52.47,52.47,52.37,52.4,67198.0,38.285,38.285,38.2121,38.234,67198.0
2017-03-24 15:00:00,52.39,52.41,52.29,52.35,128727.0,38.2267,38.2413,38.1537,38.1975,128727.0
2017-03-24 15:10:00,52.36,52.38,52.22,52.24,137515.0,38.2048,38.2194,38.1026,38.1172,137515.0
2017-03-24 15:20:00,52.24,52.37,52.23,52.34,93499.0,38.1172,38.2121,38.1099,38.1902,93499.0
2017-03-24 15:30:00,52.34,52.65,52.3,52.65,250589.0,38.1902,38.4164,38.161,38.4164,250589.0
2017-03-24 15:40:00,52.65,52.7,52.5,52.59,446575.0,38.4164,38.4529,38.3069,38.3726,446575.0
2017-03-24 15:50:00,52.58,52.68,52.5,52.56,886034.0,38.3653,38.4383,38.3069,38.3507,886034.0
2017-03-27 09:30:00,51.59,51.59,51.05,51.26,499622.0,37.643,37.643,37.2489,37.4022,499622.0
2017-03-27 09:40:00,51.26,51.62,51.25,51.56,328677.0,37.4022,37.6648,37.3949,37.6211,328677.0
2017-03-27 09:50:00,51.56,51.76,51.48,51.57,329852.0,37.6211,37.767,37.5627,37.6284,329852.0
2017-03-27 10:00:00,51.56,51.72,51.49,51.66,170665.0,37.6211,37.7378,37.57,37.694,170665.0
2017-03-27 10:10:00,51.66,51.79,51.66,51.72,106724.0,37.694,37.7889,37.694,37.7378,106724.0
2017-03-27 10:20:00,51.73,51.83,51.68,51.8,205591.0,37.7451,37.8181,37.7086,37.7962,205591.0
2017-03-27 10:30:00,51.8,51.96,51.79,51.84,155525.0,37.7962,37.9129,37.7889,37.8254,155525.0
2017-03-27 10:40:00,51.84,51.89,51.79,51.81,111282.0,37.8254,37.8618,37.7889,37.8035,111282.0
2017-03-27 10:50:00,51.81,52.0,51.8,51.97,135528.0,37.8035,37.9421,37.7962,37.9202,135528.0
2017-03-27 11:00:00,51.97,51.99,51.88,51.91,189320.0,37.9202,37.9348,37.8546,37.8764,189320.0
2017-03-27 11:10:00,51.9,52.03,51.87,52.0,108155.0,37.8691,37.964,37.8473,37.9421,108155.0
2017-03-27 11:20:00,52.01,52.14,51.94,52.13,136846.0,37.9494,38.0443,37.8983,38.037,136846.0
2017-03-27 11:30:00,52.13,52.25,52.1,52.23,127655.0,38.037,38.1245,38.0151,38.1099,127655.0
2017-03-27 11:40:00,52.23,52.29,52.18,52.22,107246.0,38.1099,38.1537,38.0734,38.1026,107246.0
2017-03-27 11:50:00,52.21,52.27,52.13,52.25,94736.0,38.0953,38.1391,38.037,38.1245,94736.0
2017-03-27 12:00:00,52.25,52.35,52.18,52.29,90325.0,38.1245,38.1975,38.0734,38.1537,90325.0
2017-03-27 12:10:00,52.29,52.32,52.23,52.29,91883.0,38.1537,38.1756,38.1099,38.1537,91883.0
2017-03-27 12:20:00,52.28,52.3,52.18,52.19,98128.0,38.1464,38.161,38.0734,38.0807,98128.0
2017-03-27 12:30:00,52.19,52.28,52.14,52.18,62911.0,38.0807,38.1464,38.0443,38.0734,62911.0
2017-03-27 12:40:00,52.19,52.2,52.13,52.19,88536.0,38.0807,38.088,38.037,38.0807,88536.0
2017-03-27 12:50:00,52.2,52.28,52.18,52.26,69837.0,38.088,38.1464,38.0734,38.1318,69837.0
2017-03-27 13:00:00,52.27,52.37,52.26,52.37,84347.0,38.1391,38.2121,38.1318,38.2121,84347.0
2017-03-27 13:10:00,52.37,52.37,52.29,52.34,65139.0,38.2121,38.2121,38.1537,38.1902,65139.0
2017-03-27 13:20:00,52.33,52.41,52.28,52.31,73197.0,38.1829,38.2413,38.1464,38.1683,73197.0
2017-03-27 13:30:00,52.31,52.33,52.2,52.2,106611.0,38.1683,38.1829,38.088,38.088,106611.0
2017-03-27 13:40:00,52.2,52.25,52.16,52.16,88970.0,38.088,38.1245,38.0589,38.0589,88970.0
2017-03-27 13:50:00,52.17,52.2,52.12,52.13,130798.0,38.0662,38.088,38.0297,38.037,130798.0
2017-03-27 14:00:00,52.12,52.19,52.12,52.14,162392.0,38.0297,38.0807,38.0297,38.0443,162392.0
2017-03-27 14:10:00,52.15,52.15,51.99,52.02,125466.0,38.0516,38.0516,37.9348,37.9567,125466.0
2017-03-27 14:20:00,52.02,52.07,51.99,52.07,116090.0,37.9567,37.9932,37.9348,37.9932,116090.0
2017-03-27 14:30:00,52.07,52.1,52.01,52.03,222109.0,37.9932,38.0151,37.9494,37.964,222109.0
2017-03-27 14:40:00,52.03,52.12,52.02,52.09,82838.0,37.964,38.0297,37.9567,38.0078,82838.0
2017-03-27 14:50:00,52.09,52.11,51.99,52.03,232662.0,38.0078,38.0224,37.9348,37.964,232662.0
2017-03-27 15:00:00,52.04,52.1,52.0,52.03,118740.0,37.9713,38.0151,37.9421,37.964,118740.0
2017-03-27 15:10:00,52.03,52.15,52.02,52.14,188461.0,37.964,38.0516,37.9567,38.0443,188461.0
2017-03-27 15:20:00,52.14,52.2,52.09,52.14,123066.0,38.0443,38.088,38.0078,38.0443,123066.0
2017-03-27 15:30:00,52.14,52.2,52.1,52.17,196235.0,38.0443,38.088,38.0151,38.0662,196235.0
2017-03-27 15:40:00,52.17,52.22,52.16,52.16,266194.0,38.0662,38.1026,38.0589,38.0589,266194.0
2017-03-27 15:50:00,52.17,52.23,52.16,52.19,488309.0,38.0662,38.1099,38.0589,38.0807,488309.0
2017-03-28 09:30:00,52.07,52.36,52.0,52.36,229656.0,37.9932,38.2048,37.9421,38.2048,229656.0
2017-03-28 09:40:00,52.36,52.38,52.18,52.25,93287.0,38.2048,38.2194,38.0734,38.1245,93287.0
2017-03-28 09:50:00,52.25,52.28,52.18,52.25,110543.0,38.1245,38.1464,38.0734,38.1245,110543.0
2017-03-28 10:00:00,52.24,52.5,52.22,52.4,182958.0,38.1172,38.3069,38.1026,38.234,182958.0
2017-03-28 10:10:00,52.4,52.47,52.36,52.43,199031.0,38.234,38.285,38.2048,38.2559,199031.0
2017-03-28 10:20:00,52.43,52.43,52.25,52.34,130844.0,38.2559,38.2559,38.1245,38.1902,130844.0
2017-03-28 10:30:00,52.34,52.44,52.31,52.37,209610.0,38.1902,38.2632,38.1683,38.2121,209610.0
2017-03-28 10:40:00,52.37,52.58,52.37,52.56,87006.0,38.2121,38.3653,38.2121,38.3507,87006.0
2017-03-28 10:50:00,52.57,52.63,52.52,52.62,136873.0,38.358,38.4018,38.3215,38.3945,136873.0
2017-03-28 11:00:00,52.62,52.81,52.61,52.75,100291.0,38.3945,38.5331,38.3872,38.4894,100291.0
2017-03-28 11:10:00,52.76,52.89,52.76,52.82,73264.0,38.4966,38.5915,38.4966,38.5404,73264.0
2017-03-28 11:20:00,52.82,52.86,52.77,52.79,61045.0,38.5404,38.5696,38.5039,38.5185,61045.0
2017-03-28 11:30:00,52.8,52.86,52.76,52.8,47727.0,38.5258,38.5696,38.4966,38.5258,47727.0
2017-03-28 11:40:00,52.8,52.85,52.77,52.82,67598.0,38.5258,38.5623,38.5039,38.5404,67598.0
2017-03-28 11:50:00,52.83,52.91,52.81,52.84,158445.0,38.5477,38.6061,38.5331,38.555,158445.0
2017-03-28 12:00:00,52.84,52.9,52.82,52.87,81820.0,38.555,38.5988,38.5404,38.5769,81820.0
2017-03-28 12:10:00,52.87,52.93,52.86,52.87,95160.0,38.5769,38.6207,38.5696,38.5769,95160.0
2017-03-28 12:20:00,52.86,52.91,52.86,52.88,78147.0,38.5696,38.6061,38.5696,38.5842,78147.0
2017-03-28 12:30:00,52.88,52.9,52.84,52.89,70819.0,38.5842,38.5988,38.555,38.5915,70819.0
2017-03-28 12:40:00,52.89,52.89,52.83,52.85,79976.0,38.5915,38.5915,38.5477,38.5623,79976.0
2017-03-28 12:50:00,52.85,52.89,52.83,52.89,38832.0,38.5623,38.5915,38.5477,38.5915,38832.0
2017-03-28 13:00:00,52.89,52.97,52.88,52.93,51334.0,38.5915,38.6499,38.5842,38.6207,51334.0
2017-03-28 13:10:00,52.93,52.97,52.92,52.95,41982.0,38.6207,38.6499,38.6134,38.6353,41982.0
2017-03-28 13:20:00,52.95,52.96,52.88,52.94,40053.0,38.6353,38.6426,38.5842,38.628,40053.0
2017-03-28 13:30:00,52.93,52.94,52.89,52.93,44563.0,38.6207,38.628,38.5915,38.6207,44563.0
2017-03-28 13:40:00,52.94,53.05,52.94,53.02,68830.0,38.628,38.7083,38.628,38.6864,68830.0
2017-03-28 13:50:00,53.03,53.14,53.02,53.13,78887.0,38.6937,38.7739,38.6864,38.7666,78887.0
2017-03-28 14:00:00,53.13,53.14,53.08,53.14,77454.0,38.7666,38.7739,38.7301,38.7739,77454.0
2017-03-28 14:10:00,53.13,53.17,53.11,53.12,195680.0,38.7666,38.7958,38.752,38.7593,195680.0
2017-03-28 14:20:00,53.12,53.16,53.05,53.05,242164.0,38.7593,38.7885,38.7083,38.7083,242164.0
2017-03-28 14:30:00,53.05,53.06,52.94,53.05,173777.0,38.7083,38.7155,38.628,38.7083,173777.0
2017-03-28 14:40:00,53.05,53.05,52.94,52.95,508791.0,38.7083,38.7083,38.628,38.6353,508791.0
2017-03-28 14:50:00,52.95,52.96,52.81,52.82,392811.0,38.6353,38.6426,38.5331,38.5404,392811.0
2017-03-28 15:00:00,52.82,53.14,52.69,52.69,405270.0,38.5404,38.7739,38.4456,38.4456,405270.0
2017-03-28 15:10:00,52.69,52.75,52.6,52.6,266865.0,38.4456,38.4894,38.3799,38.3799,266865.0
2017-03-28 15:20:00,52.6,52.79,52.59,52.79,283439.0,38.3799,38.5185,38.3726,38.5185,283439.0
2017-03-28 15:30:00,52.79,52.84,52.73,52.84,292720.0,38.5185,38.555,38.4748,38.555,292720.0
2017-03-28 15:40:00,52.84,52.86,52.73,52.75,319810.0,38.555,38.5696,38.4748,38.4894,319810.0
2017-03-28 15:50:00,52.75,52.79,52.67,52.69,787981.0,38.4894,38.5185,38.431,38.4456,787981.0
2017-03-29 09:30:00,52.38,52.44,52.19,52.29,194820.0,38.4262,38.4702,38.2868,38.3601,194820.0
2017-03-29 09:40:00,52.29,52.31,52.0,52.0,244528.0,38.3601,38.3748,38.1474,38.1474,244528.0
2017-03-29 09:50:00,52.0,52.03,51.93,51.95,419962.0,38.1474,38.1694,38.096,38.1107,419962.0
2017-03-29 10:00:00,51.95,52.02,51.72,51.72,392102.0,38.1107,38.1621,37.942,37.942,392102.0
2017-03-29 10:10:00,51.73,51.86,51.71,51.82,263486.0,37.9493,38.0447,37.9347,38.0154,263486.0
2017-03-29 10:20:00,51.81,51.81,51.71,51.74,189973.0,38.008,38.008,37.9347,37.9567,189973.0
2017-03-29 10:30:00,51.74,51.91,51.73,51.87,248122.0,37.9567,38.0814,37.9493,38.052,248122.0
2017-03-29 10:40:00,51.88,51.99,51.88,51.98,239981.0,38.0594,38.1401,38.0594,38.1327,239981.0
2017-03-29 10:50:00,51.99,52.05,51.9,51.94,297325.0,38.1401,38.1841,38.074,38.1034,297325.0
2017-03-29 11:00:00,51.94,51.96,51.83,51.92,111989.0,38.1034,38.1181,38.0227,38.0887,111989.0
2017-03-29 11:10:00,51.92,52.0,51.91,51.93,106027.0,38.0887,38.1474,38.0814,38.096,106027.0
2017-03-29 11:20:00,51.93,51.98,51.93,51.95,86143.0,38.096,38.1327,38.096,38.1107,86143.0
2017-03-29 11:30:00,51.96,51.96,51.86,51.86,120733.0,38.1181,38.1181,38.0447,38.0447,120733.0
2017-03-29 11:40:00,51.86,51.91,51.83,51.9,88361.0,38.0447,38.0814,38.0227,38.074,88361.0
2017-03-29 11:50:00,51.9,51.92,51.84,51.9,97499.0,38.074,38.0887,38.03,38.074,97499.0
2017-03-29 12:00:00,51.9,51.91,51.82,51.82,90041.0,38.074,38.0814,38.0154,38.0154,90041.0
2017-03-29 12:10:00,51.82,51.86,51.79,51.85,144595.0,38.0154,38.0447,37.9933,38.0374,144595.0
2017-03-29 12:20:00,51.85,51.86,51.79,51.8,232702.0,38.0374,38.0447,37.9933,38.0007,232702.0
2017-03-29 12:30:00,51.8,51.8,51.73,51.73,93617.0,38.0007,38.0007,37.9493,37.9493,93617.0
2017-03-29 12:40:00,51.73,51.76,51.68,51.72,99018.0,37.9493,37.9713,37.9126,37.942,99018.0
2017-03-29 12:50:00,51.72,51.76,51.69,51.72,67317.0,37.942,37.9713,37.92,37.942,67317.0
2017-03-29 13:00:00,51.73,51.78,51.71,51.75,72334.0,37.9493,37.986,37.9347,37.964,72334.0
2017-03-29 13:10:00,51.76,51.83,51.73,51.79,99420.0,37.9713,38.0227,37.9493,37.9933,99420.0
2017-03-29 13:20:00,51.8,51.83,51.77,51.82,81134.0,38.0007,38.0227,37.9787,38.0154,81134.0
2017-03-29 13:30:00,51.82,51.9,51.81,51.85,82919.0,38.0154,38.074,38.008,38.0374,82919.0
2017-03-29 13:40:00,51.85,51.9,51.84,51.9,55149.0,38.0374,38.074,38.03,38.074,55149.0
2017-03-29 13:50:00,51.9,51.92,51.87,51.9,67874.0,38.074,38.0887,38.052,38.074,67874.0
2017-03-29 14:00:00,51.9,51.91,51.81,51.83,100862.0,38.074,38.0814,38.008,38.0227,100862.0
2017-03-29 14:10:00,51.83,51.84,51.79,51.82,64089.0,38.0227,38.03,37.9933,38.0154,64089.0
2017-03-29 14:20:00,51.82,51.9,51.81,51.87,193579.0,38.0154,38.074,38.008,38.052,193579.0
2017-03-29 14:30:00,51.86,51.87,51.81,51.84,85089.0,38.0447,38.052,38.008,38.03,85089.0
2017-03-29 14:40:00,51.84,51.86,51.81,51.82,103308.0,38.03,38.0447,38.008,38.0154,103308.0
2017-03-29 14:50:00,51.83,51.92,51.82,51.92,122635.0,38.0227,38.0887,38.0154,38.0887,122635.0
2017-03-29 15:00:00,51.91,51.94,51.89,51.94,90578.0,38.0814,38.1034,38.0667,38.1034,90578.0
2017-03-29 15:10:00,51.93,51.94,51.86,51.86,115931.0,38.096,38.1034,38.0447,38.0447,115931.0
2017-03-29 15:20:00,51.87,51.89,51.84,51.87,117167.0,38.052,38.0667,38.03,38.052,117167.0
2017-03-29 15:30:00,51.87,51.89,51.8,51.82,262823.0,38.052,38.0667,38.0007,38.0154,262823.0
2017-03-29 15:40:00,51.82,51.83,51.73,51.73,238454.0,38.0154,38.0227,37.9493,37.9493,238454.0
2017-03-29 15:50:00,51.73,51.79,51.7,51.75,595855.0,37.9493,37.9933,37.9273,37.964,595855.0
2017-03-30 09:30:00,51.76,51.87,51.64,51.8,207825.0,37.9713,38.052,37.8833,38.0007,207825.0
2017-03-30 09:40:00,51.81,51.97,51.77,51.91,299159.0,38.008,38.1254,37.9787,38.0814,299159.0
2017-03-30 09:50:00,51.9,52.04,51.89,52.02,230345.0,38.074,38.1767,38.0667,38.1621,230345.0
2017-03-30 10:00:00,52.02,52.15,51.96,52.08,517205.0,38.1621,38.2574,38.1181,38.2061,517205.0
2017-03-30 10:10:00,52.08,52.08,51.97,52.01,641218.0,38.2061,38.2061,38.1254,38.1547,641218.0
2017-03-30 10:20:00,52.02,52.08,51.99,52.05,337988.0,38.1621,38.2061,38.1401,38.1841,337988.0
2017-03-30 10:30:00,52.04,52.17,52.04,52.05,253455.0,38.1767,38.2721,38.1767,38.1841,253455.0
2017-03-30 10:40:00,52.06,52.17,52.05,52.08,218357.0,38.1914,38.2721,38.1841,38.2061,218357.0
2017-03-30 10:50:00,52.08,52.14,52.05,52.1,109934.0,38.2061,38.2501,38.1841,38.2208,109934.0
2017-03-30 11:00:00,52.1,52.13,52.06,52.08,267114.0,38.2208,38.2428,38.1914,38.2061,267114.0
2017-03-30 11:10:00,52.08,52.13,52.03,52.1,116002.0,38.2061,38.2428,38.1694,38.2208,116002.0
2017-03-30 11:20:00,52.1,52.19,52.08,52.18,130426.0,38.2208,38.2868,38.2061,38.2795,130426.0
2017-03-30 11:30:00,52.18,52.21,52.08,52.09,181916.0,38.2795,38.3015,38.2061,38.2134,181916.0
2017-03-30 11:40:00,52.09,52.14,52.08,52.13,245509.0,38.2134,38.2501,38.2061,38.2428,245509.0
2017-03-30 11:50:00,52.13,52.16,52.03,52.04,201848.0,38.2428,38.2648,38.1694,38.1767,201848.0
2017-03-30 12:00:00,52.03,52.1,52.02,52.1,111920.0,38.1694,38.2208,38.1621,38.2208,111920.0
2017-03-30 12:10:00,52.1,52.12,52.07,52.11,119037.0,38.2208,38.2354,38.1988,38.2281,119037.0
2017-03-30 12:20:00,52.11,52.16,52.1,52.14,90504.0,38.2281,38.2648,38.2208,38.2501,90504.0
2017-03-30 12:30:00,52.14,52.15,52.01,52.04,106932.0,38.2501,38.2574,38.1547,38.1767,106932.0
2017-03-30 12:40:00,52.03,52.07,52.01,52.05,117790.0,38.1694,38.1988,38.1547,38.1841,117790.0
2017-03-30 12:50:00,52.05,52.09,52.02,52.09,62670.0,38.1841,38.2134,38.1621,38.2134,62670.0
2017-03-30 13:00:00,52.08,52.11,52.07,52.1,81289.0,38.2061,38.2281,38.1988,38.2208,81289.0
2017-03-30 13:10:00,52.11,52.17,52.09,52.16,139197.0,38.2281,38.2721,38.2134,38.2648,139197.0
2017-03-30 13:20:00,52.16,52.24,52.15,52.21,127469.0,38.2648,38.3235,38.2574,38.3015,127469.0
2017-03-30 13:30:00,52.21,52.25,52.18,52.25,105151.0,38.3015,38.3308,38.2795,38.3308,105151.0
2017-03-30 13:40:00,52.25,52.25,52.2,52.25,130545.0,38.3308,38.3308,38.2941,38.3308,130545.0
2017-03-30 13:50:00,52.24,52.25,52.2,52.25,132199.0,38.3235,38.3308,38.2941,38.3308,132199.0
2017-03-30 14:00:00,52.25,52.33,52.24,52.33,141405.0,38.3308,38.3895,38.3235,38.3895,141405.0
2017-03-30 14:10:00,52.32,52.39,52.31,52.32,153151.0,38.3822,38.4335,38.3748,38.3822,153151.0
2017-03-30 14:20:00,52.32,52.33,52.29,52.31,143598.0,38.3822,38.3895,38.3601,38.3748,143598.0
2017-03-30 14:30:00,52.32,52.33,52.22,52.24,187098.0,38.3822,38.3895,38.3088,38.3235,187098.0
2017-03-30 14:40:00,52.24,52.27,52.18,52.21,273613.0,38.3235,38.3455,38.2795,38.3015,273613.0
2017-03-30 14:50:00,52.21,52.21,52.13,52.15,230922.0,38.3015,38.3015,38.2428,38.2574,230922.0
2017-03-30 15:00:00,52.15,52.16,52.09,52.11,370604.0,38.2574,38.2648,38.2134,38.2281,370604.0
2017-03-30 15:10:00,52.1,52.13,52.06,52.07,408922.0,38.2208,38.2428,38.1914,38.1988,408922.0
2017-03-30 15:20:00,52.08,52.11,52.06,52.1,232920.0,38.2061,38.2281,38.1914,38.2208,232920.0
2017-03-30 15:30:00,52.1,52.15,52.1,52.13,208202.0,38.2208,38.2574,38.2208,38.2428,208202.0
2017-03-30 15:40:00,52.14,52.14,52.05,52.05,242062.0,38.2501,38.2501,38.1841,38.1841,242062.0
2017-03-30 15:50:00,52.06,52.16,52.05,52.12,620483.0,38.1914,38.2648,38.1841,38.2354,620483.0
2017-03-31 09:30:00,51.92,51.93,51.77,51.92,202603.0,38.0887,38.096,37.9787,38.0887,202603.0
2017-03-31 09:40:00,51.91,51.94,51.84,51.86,101378.0,38.0814,38.1034,38.03,38.0447,101378.0
2017-03-31 09:50:00,51.86,51.96,51.84,51.93,171302.0,38.0447,38.1181,38.03,38.096,171302.0
2017-03-31 10:00:00,51.92,52.06,51.89,52.04,134640.0,38.0887,38.1914,38.0667,38.1767,134640.0
2017-03-31 10:10:00,52.03,52.03,51.92,51.95,123063.0,38.1694,38.1694,38.0887,38.1107,123063.0
2017-03-31 10:20:00,51.94,51.94,51.85,51.89,217039.0,38.1034,38.1034,38.0374,38.0667,217039.0
2017-03-31 10:30:00,51.89,51.98,51.88,51.97,300779.0,38.0667,38.1327,38.0594,38.1254,300779.0
2017-03-31 10:40:00,51.97,52.07,51.97,52.04,64886.0,38.1254,38.1988,38.1254,38.1767,64886.0
2017-03-31 10:50:00,52.04,52.04,51.92,51.92,169231.0,38.1767,38.1767,38.0887,38.0887,169231.0
2017-03-31 11:00:00,51.92,51.94,51.85,51.86,79211.0,38.0887,38.1034,38.0374,38.0447,79211.0
2017-03-31 11:10:00,51.86,51.9,51.84,51.88,71199.0,38.0447,38.074,38.03,38.0594,71199.0
2017-03-31 11:20:00,51.88,51.97,51.86,51.94,541881.0,38.0594,38.1254,38.0447,38.1034,541881.0
2017-03-31 11:30:00,51.93,52.01,51.91,51.97,222818.0,38.096,38.1547,38.0814,38.1254,222818.0
2017-03-31 11:40:00,51.97,51.99,51.95,51.95,81085.0,38.1254,38.1401,38.1107,38.1107,81085.0
2017-03-31 11:50:00,51.95,51.96,51.77,51.79,216077.0,38.1107,38.1181,37.9787,37.9933,216077.0
2017-03-31 12:00:00,51.79,51.84,51.71,51.79,115618.0,37.9933,38.03,37.9347,37.9933,115618.0
2017-03-31 12:10:00,51.8,51.86,51.79,51.85,85710.0,38.0007,38.0447,37.9933,38.0374,85710.0
2017-03-31 12:20:00,51.86,51.88,51.83,51.85,124859.0,38.0447,38.0594,38.0227,38.0374,124859.0
2017-03-31 12:30:00,51.86,51.86,51.76,51.77,83314.0,38.0447,38.0447,37.9713,37.9787,83314.0
2017-03-31 12:40:00,51.77,51.8,51.75,51.78,49301.0,37.9787,38.0007,37.964,37.986,49301.0
2017-03-31 12:50:00,51.77,51.87,51.77,51.86,58870.0,37.9787,38.052,37.9787,38.0447,58870.0
2017-03-31 13:00:00,51.85,51.86,51.81,51.85,61272.0,38.0374,38.0447,38.008,38.0374,61272.0
2017-03-31 13:10:00,51.85,51.87,51.83,51.84,85671.0,38.0374,38.052,38.0227,38.03,85671.0
2017-03-31 13:20:00,51.83,51.92,51.83,51.9,133868.0,38.0227,38.0887,38.0227,38.074,133868.0
2017-03-31 13:30:00,51.9,51.92,51.86,51.87,62305.0,38.074,38.0887,38.0447,38.052,62305.0
2017-03-31 13:40:00,51.86,51.89,51.82,51.86,68649.0,38.0447,38.0667,38.0154,38.0447,68649.0
2017-03-31 13:50:00,51.86,51.89,51.81,51.82,73543.0,38.0447,38.0667,38.008,38.0154,73543.0
2017-03-31 14:00:00,51.82,51.83,51.76,51.79,168397.0,38.0154,38.0227,37.9713,37.9933,168397.0
2017-03-31 14:10:00,51.8,51.8,51.69,51.75,121031.0,38.0007,38.0007,37.92,37.964,121031.0
2017-03-31 14:20:00,51.75,51.78,51.73,51.74,95942.0,37.964,37.986,37.9493,37.9567,95942.0
2017-03-31 14:30:00,51.73,51.76,51.68,51.74,159818.0,37.9493,37.9713,37.9126,37.9567,159818.0
2017-03-31 14:40:00,51.74,51.76,51.69,51.7,165266.0,37.9567,37.9713,37.92,37.9273,165266.0
2017-03-31 14:50:00,51.71,51.71,51.59,51.6,211417.0,37.9347,37.9347,37.8466,37.854,211417.0
2017-03-31 15:00:00,51.6,51.73,51.59,51.73,251736.0,37.854,37.9493,37.8466,37.9493,251736.0
2017-03-31 15:10:00,51.72,51.77,51.71,51.72,167030.0,37.942,37.9787,37.9347,37.942,167030.0
2017-03-31 15:20:00,51.71,51.78,51.71,51.73,174950.0,37.9347,37.986,37.9347,37.9493,174950.0
2017-03-31 15:30:00,51.73,51.8,51.7,51.72,227729.0,37.9493,38.0007,37.9273,37.942,227729.0
2017-03-31 15:40:00,51.72,51.78,51.56,51.6,374775.0,37.942,37.986,37.8246,37.854,374775.0
2017-03-31 15:50:00,51.6,51.64,51.48,51.49,837453.0,37.854,37.8833,37.7659,37.7733,837453.0
2017-04-03 09:30:00,51.62,51.62,51.29,51.46,380077.0,37.8686,37.8686,37.6265,37.7513,380077.0
2017-04-03 09:40:00,51.46,51.55,51.41,51.41,177629.0,37.7513,37.8173,37.7146,37.7146,177629.0
2017-04-03 09:50:00,51.42,51.53,51.37,51.38,347516.0,37.7219,37.8026,37.6852,37.6926,347516.0
2017-04-03 10:00:00,51.37,51.43,51.05,51.09,388154.0,37.6852,37.7292,37.4505,37.4798,388154.0
2017-04-03 10:10:00,51.08,51.28,51.04,51.22,253677.0,37.4725,37.6192,37.4431,37.5752,253677.0
2017-04-03 10:20:00,51.22,51.36,51.17,51.3,127627.0,37.5752,37.6779,37.5385,37.6339,127627.0
2017-04-03 10:30:00,51.31,51.35,51.27,51.32,100922.0,37.6412,37.6706,37.6119,37.6486,100922.0
2017-04-03 10:40:00,51.33,51.33,51.19,51.23,173223.0,37.6559,37.6559,37.5532,37.5825,173223.0
2017-04-03 10:50:00,51.23,51.23,50.98,51.0,362912.0,37.5825,37.5825,37.3991,37.4138,362912.0
2017-04-03 11:00:00,50.99,51.06,50.85,50.92,180208.0,37.4065,37.4578,37.3038,37.3551,180208.0
2017-04-03 11:10:00,50.93,51.03,50.91,50.94,110871.0,37.3624,37.4358,37.3478,37.3698,110871.0
2017-04-03 11:20:00,50.94,51.09,50.93,51.08,132562.0,37.3698,37.4798,37.3624,37.4725,132562.0
2017-04-03 11:30:00,51.07,51.14,51.06,51.1,100638.0,37.4652,37.5165,37.4578,37.4872,100638.0
2017-04-03 11:40:00,51.09,51.09,50.97,50.98,74748.0,37.4798,37.4798,37.3918,37.3991,74748.0
2017-04-03 11:50:00,50.98,51.05,50.95,50.96,230308.0,37.3991,37.4505,37.3771,37.3845,230308.0
2017-04-03 12:00:00,50.97,51.0,50.84,51.0,152248.0,37.3918,37.4138,37.2964,37.4138,152248.0
2017-04-03 12:10:00,50.99,51.13,50.99,51.1,118589.0,37.4065,37.5092,37.4065,37.4872,118589.0
2017-04-03 12:20:00,51.09,51.23,51.06,51.23,76419.0,37.4798,37.5825,37.4578,37.5825,76419.0
2017-04-03 12:30:00,51.23,51.26,51.16,51.26,61438.0,37.5825,37.6045,37.5312,37.6045,61438.0
2017-04-03 12:40:00,51.26,51.32,51.23,51.26,57585.0,37.6045,37.6486,37.5825,37.6045,57585.0
2017-04-03 12:50:00,51.26,51.28,51.21,51.27,158470.0,37.6045,37.6192,37.5679,37.6119,158470.0
2017-04-03 13:00:00,51.28,51.35,51.25,51.31,112116.0,37.6192,37.6706,37.5972,37.6412,112116.0
2017-04-03 13:10:00,51.31,51.42,51.31,51.39,60582.0,37.6412,37.7219,37.6412,37.6999,60582.0
2017-04-03 13:20:00,51.39,51.4,51.31,51.35,52286.0,37.6999,37.7072,37.6412,37.6706,52286.0
2017-04-03 13:30:00,51.35,51.37,51.28,51.31,82791.0,37.6706,37.6852,37.6192,37.6412,82791.0
2017-04-03 13:40:00,51.31,51.4,51.28,51.36,75338.0,37.6412,37.7072,37.6192,37.6779,75338.0
2017-04-03 13:50:00,51.36,51.41,51.34,51.39,64739.0,37.6779,37.7146,37.6632,37.6999,64739.0
2017-04-03 14:00:00,51.39,51.41,51.32,51.34,53349.0,37.6999,37.7146,37.6486,37.6632,53349.0
2017-04-03 14:10:00,51.35,51.37,51.28,51.3,95182.0,37.6706,37.6852,37.6192,37.6339,95182.0
2017-04-03 14:20:00,51.3,51.39,51.26,51.39,73482.0,37.6339,37.6999,37.6045,37.6999,73482.0
2017-04-03 14:30:00,51.39,51.4,51.35,51.37,55233.0,37.6999,37.7072,37.6706,37.6852,55233.0
2017-04-03 14:40:00,51.37,51.48,51.37,51.44,94178.0,37.6852,37.7659,37.6852,37.7366,94178.0
2017-04-03 14:50:00,51.45,51.47,51.39,51.4,127311.0,37.7439,37.7586,37.6999,37.7072,127311.0
2017-04-03 15:00:00,51.4,51.45,51.38,51.42,104068.0,37.7072,37.7439,37.6926,37.7219,104068.0
2017-04-03 15:10:00,51.41,51.49,51.41,51.45,113258.0,37.7146,37.7733,37.7146,37.7439,113258.0
2017-04-03 15:20:00,51.45,51.5,51.44,51.47,203367.0,37.7439,37.7806,37.7366,37.7586,203367.0
2017-04-03 15:30:00,51.47,51.52,51.42,51.51,206549.0,37.7586,37.7953,37.7219,37.7879,206549.0
2017-04-03 15:40:00,51.51,51.59,51.51,51.58,411616.0,37.7879,37.8466,37.7879,37.8393,411616.0
2017-04-03 15:50:00,51.57,51.6,51.52,51.54,459080.0,37.832,37.854,37.7953,37.8099,459080.0
2017-04-04 09:30:00,51.39,51.45,51.23,51.23,210071.0,37.6999,37.7439,37.5825,37.5825,210071.0
2017-04-04 09:40:00,51.24,51.51,51.24,51.44,152198.0,37.5899,37.7879,37.5899,37.7366,152198.0
2017-04-04 09:50:00,51.45,51.48,51.39,51.43,114319.0,37.7439,37.7659,37.6999,37.7292,114319.0
2017-04-04 10:00:00,51.43,51.45,51.22,51.25,114717.0,37.7292,37.7439,37.5752,37.5972,114717.0
2017-04-04 10:10:00,51.26,51.35,51.23,51.3,94405.0,37.6045,37.6706,37.5825,37.6339,94405.0
2017-04-04 10:20:00,51.3,51.45,51.3,51.45,85436.0,37.6339,37.7439,37.6339,37.7439,85436.0
2017-04-04 10:30:00,51.46,51.54,51.44,51.45,52930.0,37.7513,37.8099,37.7366,37.7439,52930.0
2017-04-04 10:40:00,51.45,51.46,51.34,51.38,67897.0,37.7439,37.7513,37.6632,37.6926,67897.0
2017-04-04 10:50:00,51.38,51.43,51.35,51.37,62130.0,37.6926,37.7292,37.6706,37.6852,62130.0
2017-04-04 11:00:00,51.37,51.57,51.36,51.57,147824.0,37.6852,37.832,37.6779,37.832,147824.0
2017-04-04 11:10:00,51.57,51.57,51.45,51.53,70689.0,37.832,37.832,37.7439,37.8026,70689.0
2017-04-04 11:20:00,51.53,51.56,51.45,51.45,106961.0,37.8026,37.8246,37.7439,37.7439,106961.0
2017-04-04 11:30:00,51.45,51.5,51.43,51.49,89327.0,37.7439,37.7806,37.7292,37.7733,89327.0
2017-04-04 11:40:00,51.48,51.54,51.4,51.54,113586.0,37.7659,37.8099,37.7072,37.8099,113586.0
2017-04-04 11:50:00,51.55,51.55,51.46,51.51,83792.0,37.8173,37.8173,37.7513,37.7879,83792.0
2017-04-04 12:00:00,51.51,51.54,51.47,51.5,65138.0,37.7879,37.8099,37.7586,37.7806,65138.0
2017-04-04 12:10:00,51.49,51.51,51.47,51.5,38120.0,37.7733,37.7879,37.7586,37.7806,38120.0
2017-04-04 12:20:00,51.49,51.5,51.43,51.45,42471.0,37.7733,37.7806,37.7292,37.7439,42471.0
2017-04-04 12:30:00,51.45,51.49,51.44,51.49,34299.0,37.7439,37.7733,37.7366,37.7733,34299.0
2017-04-04 12:40:00,51.49,51.5,51.4,51.41,71548.0,37.7733,37.7806,37.7072,37.7146,71548.0
2017-04-04 12:50:00,51.41,51.43,51.33,51.35,85255.0,37.7146,37.7292,37.6559,37.6706,85255.0
2017-04-04 13:00:00,51.34,51.37,51.31,51.35,67817.0,37.6632,37.6852,37.6412,37.6706,67817.0
2017-04-04 13:10:00,51.35,51.44,51.34,51.44,30958.0,37.6706,37.7366,37.6632,37.7366,30958.0
2017-04-04 13:20:00,51.44,51.46,51.4,51.4,28285.0,37.7366,37.7513,37.7072,37.7072,28285.0
2017-04-04 13:30:00,51.41,51.46,51.4,51.44,30632.0,37.7146,37.7513,37.7072,37.7366,30632.0
2017-04-04 13:40:00,51.44,51.46,51.4,51.4,34290.0,37.7366,37.7513,37.7072,37.7072,34290.0
2017-04-04 13:50:00,51.4,51.43,51.35,51.42,35725.0,37.7072,37.7292,37.6706,37.7219,35725.0
2017-04-04 14:00:00,51.42,51.47,51.41,51.46,36244.0,37.7219,37.7586,37.7146,37.7513,36244.0
2017-04-04 14:10:00,51.46,51.5,51.44,51.48,55814.0,37.7513,37.7806,37.7366,37.7659,55814.0
2017-04-04 14:20:00,51.48,51.51,51.45,51.49,52616.0,37.7659,37.7879,37.7439,37.7733,52616.0
2017-04-04 14:30:00,51.49,51.5,51.44,51.46,37132.0,37.7733,37.7806,37.7366,37.7513,37132.0
2017-04-04 14:40:00,51.46,51.52,51.44,51.47,45500.0,37.7513,37.7953,37.7366,37.7586,45500.0
2017-04-04 14:50:00,51.46,51.48,51.39,51.4,71135.0,37.7513,37.7659,37.6999,37.7072,71135.0
2017-04-04 15:00:00,51.4,51.42,51.37,51.38,59463.0,37.7072,37.7219,37.6852,37.6926,59463.0
2017-04-04 15:10:00,51.38,51.42,51.35,51.35,112907.0,37.6926,37.7219,37.6706,37.6706,112907.0
2017-04-04 15:20:00,51.35,51.4,51.33,51.38,102051.0,37.6706,37.7072,37.6559,37.6926,102051.0
2017-04-04 15:30:00,51.39,51.45,51.39,51.43,146803.0,37.6999,37.7439,37.6999,37.7292,146803.0
2017-04-04 15:40:00,51.43,51.45,51.4,51.45,136132.0,37.7292,37.7439,37.7072,37.7439,136132.0
2017-04-04 15:50:00,51.45,51.47,51.42,51.46,394268.0,37.7439,37.7586,37.7219,37.7513,394268.0
2017-04-05 09:30:00,51.91,52.04,51.77,51.84,250324.0,38.0814,38.1767,37.9787,38.03,250324.0
2017-04-05 09:40:00,51.84,51.87,51.72,51.85,165647.0,38.03,38.052,37.942,38.0374,165647.0
2017-04-05 09:50:00,51.86,52.0,51.85,51.93,141358.0,38.0447,38.1474,38.0374,38.096,141358.0
2017-04-05 10:00:00,51.92,52.04,51.88,51.98,206379.0,38.0887,38.1767,38.0594,38.1327,206379.0
2017-04-05 10:10:00,51.99,51.99,51.9,51.91,78921.0,38.1401,38.1401,38.074,38.0814,78921.0
2017-04-05 10:20:00,51.91,51.94,51.81,51.85,90388.0,38.0814,38.1034,38.008,38.0374,90388.0
2017-04-05 10:30:00,51.84,51.84,51.69,51.73,119170.0,38.03,38.03,37.92,37.9493,119170.0
2017-04-05 10:40:00,51.73,51.78,51.64,51.64,173748.0,37.9493,37.986,37.8833,37.8833,173748.0
2017-04-05 10:50:00,51.64,51.76,51.6,51.76,71698.0,37.8833,37.9713,37.854,37.9713,71698.0
2017-04-05 11:00:00,51.75,51.77,51.46,51.48,106347.0,37.964,37.9787,37.7513,37.7659,106347.0
2017-04-05 11:10:00,51.48,51.56,51.4,51.44,71154.0,37.7659,37.8246,37.7072,37.7366,71154.0
2017-04-05 11:20:00,51.44,51.48,51.35,51.37,80386.0,37.7366,37.7659,37.6706,37.6852,80386.0
2017-04-05 11:30:00,51.37,51.61,51.35,51.59,77735.0,37.6852,37.8613,37.6706,37.8466,77735.0
2017-04-05 11:40:00,51.6,51.7,51.6,51.62,78051.0,37.854,37.9273,37.854,37.8686,78051.0
2017-04-05 11:50:00,51.62,51.69,51.6,51.6,85086.0,37.8686,37.92,37.854,37.854,85086.0
2017-04-05 12:00:00,51.6,51.67,51.56,51.64,77566.0,37.854,37.9053,37.8246,37.8833,77566.0
2017-04-05 12:10:00,51.63,51.66,51.59,51.61,25038.0,37.876,37.898,37.8466,37.8613,25038.0
2017-04-05 12:20:00,51.61,51.67,51.6,51.64,64589.0,37.8613,37.9053,37.854,37.8833,64589.0
2017-04-05 12:30:00,51.64,51.69,51.63,51.66,35601.0,37.8833,37.92,37.876,37.898,35601.0
2017-04-05 12:40:00,51.66,51.78,51.66,51.76,92687.0,37.898,37.986,37.898,37.9713,92687.0
2017-04-05 12:50:00,51.76,51.78,51.73,51.75,71664.0,37.9713,37.986,37.9493,37.964,71664.0
2017-04-05 13:00:00,51.75,51.83,51.75,51.81,68397.0,37.964,38.0227,37.964,38.008,68397.0
2017-04-05 13:10:00,51.8,51.81,51.72,51.72,35054.0,38.0007,38.008,37.942,37.942,35054.0
2017-04-05 13:20:00,51.72,51.76,51.69,51.76,49966.0,37.942,37.9713,37.92,37.9713,49966.0
2017-04-05 13:30:00,51.76,51.8,51.75,51.76,51265.0,37.9713,38.0007,37.964,37.9713,51265.0
2017-04-05 13:40:00,51.75,51.76,51.68,51.75,45036.0,37.964,37.9713,37.9126,37.964,45036.0
2017-04-05 13:50:00,51.75,51.79,51.72,51.78,69448.0,37.964,37.9933,37.942,37.986,69448.0
2017-04-05 14:00:00,51.77,51.9,51.71,51.78,181544.0,37.9787,38.074,37.9347,37.986,181544.0
2017-04-05 14:10:00,51.77,51.81,51.69,51.76,100285.0,37.9787,38.008,37.92,37.9713,100285.0
2017-04-05 14:20:00,51.76,51.76,51.65,51.71,64902.0,37.9713,37.9713,37.8906,37.9347,64902.0
2017-04-05 14:30:00,51.71,51.72,51.53,51.54,110335.0,37.9347,37.942,37.8026,37.8099,110335.0
2017-04-05 14:40:00,51.54,51.57,51.47,51.51,85415.0,37.8099,37.832,37.7586,37.7879,85415.0
2017-04-05 14:50:00,51.52,51.53,51.4,51.41,104181.0,37.7953,37.8026,37.7072,37.7146,104181.0
2017-04-05 15:00:00,51.4,51.48,51.37,51.39,123094.0,37.7072,37.7659,37.6852,37.6999,123094.0
2017-04-05 15:10:00,51.39,51.39,51.25,51.28,174164.0,37.6999,37.6999,37.5972,37.6192,174164.0
2017-04-05 15:20:00,51.28,51.28,51.03,51.11,359004.0,37.6192,37.6192,37.4358,37.4945,359004.0
2017-04-05 15:30:00,51.11,51.13,50.96,51.1,276313.0,37.4945,37.5092,37.3845,37.4872,276313.0
2017-04-05 15:40:00,51.11,51.11,50.98,51.0,302917.0,37.4945,37.4945,37.3991,37.4138,302917.0
2017-04-05 15:50:00,50.99,51.16,50.99,51.03,857813.0,37.4065,37.5312,37.4065,37.4358,857813.0
2017-04-06 09:30:00,51.02,51.02,50.73,51.01,286611.0,37.4285,37.4285,37.2157,37.4211,286611.0
2017-04-06 09:40:00,51.01,51.03,50.78,50.86,213418.0,37.4211,37.4358,37.2524,37.3111,213418.0
2017-04-06 09:50:00,50.87,51.13,50.86,51.09,135632.0,37.3184,37.5092,37.3111,37.4798,135632.0
2017-04-06 10:00:00,51.1,51.13,50.99,51.11,107962.0,37.4872,37.5092,37.4065,37.4945,107962.0
2017-04-06 10:10:00,51.11,51.21,51.08,51.11,155881.0,37.4945,37.5679,37.4725,37.4945,155881.0
2017-04-06 10:20:00,51.11,51.22,51.11,51.19,95041.0,37.4945,37.5752,37.4945,37.5532,95041.0
2017-04-06 10:30:00,51.19,51.32,51.19,51.26,85530.0,37.5532,37.6486,37.5532,37.6045,85530.0
2017-04-06 10:40:00,51.27,51.27,51.12,51.16,124460.0,37.6119,37.6119,37.5018,37.5312,124460.0
2017-04-06 10:50:00,51.17,51.25,51.15,51.16,57440.0,37.5385,37.5972,37.5238,37.5312,57440.0
2017-04-06 11:00:00,51.18,51.25,51.17,51.22,158247.0,37.5458,37.5972,37.5385,37.5752,158247.0
2017-04-06 11:10:00,51.23,51.33,51.22,51.33,119776.0,37.5825,37.6559,37.5752,37.6559,119776.0
2017-04-06 11:20:00,51.32,51.51,51.32,51.47,137838.0,37.6486,37.7879,37.6486,37.7586,137838.0
2017-04-06 11:30:00,51.47,51.48,51.31,51.35,211015.0,37.7586,37.7659,37.6412,37.6706,211015.0
2017-04-06 11:40:00,51.36,51.38,51.31,51.34,84501.0,37.6779,37.6926,37.6412,37.6632,84501.0
2017-04-06 11:50:00,51.33,51.36,51.27,51.28,58566.0,37.6559,37.6779,37.6119,37.6192,58566.0
2017-04-06 12:00:00,51.28,51.36,51.27,51.29,63162.0,37.6192,37.6779,37.6119,37.6265,63162.0
2017-04-06 12:10:00,51.29,51.31,51.26,51.31,27399.0,37.6265,37.6412,37.6045,37.6412,27399.0
2017-04-06 12:20:00,51.3,51.31,51.25,51.27,41811.0,37.6339,37.6412,37.5972,37.6119,41811.0
2017-04-06 12:30:00,51.27,51.3,51.18,51.22,111334.0,37.6119,37.6339,37.5458,37.5752,111334.0
2017-04-06 12:40:00,51.21,51.23,51.15,51.22,51903.0,37.5679,37.5825,37.5238,37.5752,51903.0
2017-04-06 12:50:00,51.21,51.29,51.21,51.28,55004.0,37.5679,37.6265,37.5679,37.6192,55004.0
2017-04-06 13:00:00,51.28,51.36,51.26,51.35,57318.0,37.6192,37.6779,37.6045,37.6706,57318.0
2017-04-06 13:10:00,51.34,51.48,51.32,51.47,59482.0,37.6632,37.7659,37.6486,37.7586,59482.0
2017-04-06 13:20:00,51.48,51.48,51.41,51.46,94860.0,37.7659,37.7659,37.7146,37.7513,94860.0
2017-04-06 13:30:00,51.46,51.48,51.37,51.39,243844.0,37.7513,37.7659,37.6852,37.6999,243844.0
2017-04-06 13:40:00,51.4,51.43,51.38,51.4,46912.0,37.7072,37.7292,37.6926,37.7072,46912.0
2017-04-06 13:50:00,51.4,51.44,51.36,51.4,144535.0,37.7072,37.7366,37.6779,37.7072,144535.0
2017-04-06 14:00:00,51.4,51.44,51.36,51.39,96612.0,37.7072,37.7366,37.6779,37.6999,96612.0
2017-04-06 14:10:00,51.39,51.4,51.35,51.38,48630.0,37.6999,37.7072,37.6706,37.6926,48630.0
2017-04-06 14:20:00,51.39,51.39,51.25,51.26,82288.0,37.6999,37.6999,37.5972,37.6045,82288.0
2017-04-06 14:30:00,51.26,51.34,51.26,51.3,51052.0,37.6045,37.6632,37.6045,37.6339,51052.0
2017-04-06 14:40:00,51.3,51.37,51.24,51.26,89317.0,37.6339,37.6852,37.5899,37.6045,89317.0
2017-04-06 14:50:00,51.27,51.27,51.15,51.16,167180.0,37.6119,37.6119,37.5238,37.5312,167180.0
2017-04-06 15:00:00,51.16,51.24,51.15,51.22,75196.0,37.5312,37.5899,37.5238,37.5752,75196.0
2017-04-06 15:10:00,51.23,51.32,51.22,51.32,87763.0,37.5825,37.6486,37.5752,37.6486,87763.0
2017-04-06 15:20:00,51.32,51.34,51.26,51.3,89169.0,37.6486,37.6632,37.6045,37.6339,89169.0
2017-04-06 15:30:00,51.3,51.35,51.22,51.34,162953.0,37.6339,37.6706,37.5752,37.6632,162953.0
2017-04-06 15:40:00,51.34,51.35,51.3,51.33,207900.0,37.6632,37.6706,37.6339,37.6559,207900.0
2017-04-06 15:50:00,51.32,51.41,51.3,51.36,538344.0,37.6486,37.7146,37.6339,37.6779,538344.0
2017-04-07 09:30:00,51.08,51.23,50.93,51.17,378833.0,37.4725,37.5825,37.3624,37.5385,378833.0
2017-04-07 09:40:00,51.17,51.22,51.02,51.03,186162.0,37.5385,37.5752,37.4285,37.4358,186162.0
2017-04-07 09:50:00,51.02,51.07,50.88,50.93,131812.0,37.4285,37.4652,37.3258,37.3624,131812.0
2017-04-07 10:00:00,50.92,51.02,50.89,51.0,115748.0,37.3551,37.4285,37.3331,37.4138,115748.0
2017-04-07 10:10:00,51.01,51.07,50.98,51.03,103724.0,37.4211,37.4652,37.3991,37.4358,103724.0
2017-04-07 10:20:00,51.04,51.15,51.02,51.08,124990.0,37.4431,37.5238,37.4285,37.4725,124990.0
2017-04-07 10:30:00,51.08,51.17,51.02,51.16,130585.0,37.4725,37.5385,37.4285,37.5312,130585.0
2017-04-07 10:40:00,51.16,51.16,50.95,50.97,199776.0,37.5312,37.5312,37.3771,37.3918,199776.0
2017-04-07 10:50:00,50.96,50.99,50.92,50.96,104244.0,37.3845,37.4065,37.3551,37.3845,104244.0
2017-04-07 11:00:00,50.96,51.02,50.91,50.91,130707.0,37.3845,37.4285,37.3478,37.3478,130707.0
2017-04-07 11:10:00,50.9,50.99,50.87,50.95,114141.0,37.3404,37.4065,37.3184,37.3771,114141.0
2017-04-07 11:20:00,50.95,51.09,50.94,51.01,144548.0,37.3771,37.4798,37.3698,37.4211,144548.0
2017-04-07 11:30:00,51.01,51.05,50.92,50.95,114232.0,37.4211,37.4505,37.3551,37.3771,114232.0
2017-04-07 11:40:00,50.95,51.04,50.9,51.04,139320.0,37.3771,37.4431,37.3404,37.4431,139320.0
2017-04-07 11:50:00,51.04,51.06,51.01,51.03,68885.0,37.4431,37.4578,37.4211,37.4358,68885.0
2017-04-07 12:00:00,51.03,51.1,51.02,51.08,62167.0,37.4358,37.4872,37.4285,37.4725,62167.0
2017-04-07 12:10:00,51.07,51.12,51.05,51.1,76210.0,37.4652,37.5018,37.4505,37.4872,76210.0
2017-04-07 12:20:00,51.1,51.14,51.08,51.11,125526.0,37.4872,37.5165,37.4725,37.4945,125526.0
2017-04-07 12:30:00,51.11,51.13,51.01,51.02,155402.0,37.4945,37.5092,37.4211,37.4285,155402.0
2017-04-07 12:40:00,51.02,51.02,50.96,51.0,361619.0,37.4285,37.4285,37.3845,37.4138,361619.0
2017-04-07 12:50:00,51.0,51.15,50.99,51.14,194954.0,37.4138,37.5238,37.4065,37.5165,194954.0
2017-04-07 13:00:00,51.13,51.16,51.09,51.11,187671.0,37.5092,37.5312,37.4798,37.4945,187671.0
2017-04-07 13:10:00,51.11,51.22,51.11,51.18,116476.0,37.4945,37.5752,37.4945,37.5458,116476.0
2017-04-07 13:20:00,51.17,51.23,51.16,51.22,121802.0,37.5385,37.5825,37.5312,37.5752,121802.0
2017-04-07 13:30:00,51.22,51.3,51.17,51.21,171479.0,37.5752,37.6339,37.5385,37.5679,171479.0
2017-04-07 13:40:00,51.21,51.26,51.2,51.25,148356.0,37.5679,37.6045,37.5605,37.5972,148356.0
2017-04-07 13:50:00,51.25,51.32,51.23,51.27,95737.0,37.5972,37.6486,37.5825,37.6119,95737.0
2017-04-07 14:00:00,51.27,51.35,51.26,51.33,107127.0,37.6119,37.6706,37.6045,37.6559,107127.0
2017-04-07 14:10:00,51.33,51.36,51.27,51.3,73873.0,37.6559,37.6779,37.6119,37.6339,73873.0
2017-04-07 14:20:00,51.29,51.33,51.28,51.3,48094.0,37.6265,37.6559,37.6192,37.6339,48094.0
2017-04-07 14:30:00,51.3,51.31,51.28,51.3,139393.0,37.6339,37.6412,37.6192,37.6339,139393.0
2017-04-07 14:40:00,51.3,51.3,51.21,51.24,70629.0,37.6339,37.6339,37.5679,37.5899,70629.0
2017-04-07 14:50:00,51.23,51.24,51.12,51.13,60502.0,37.5825,37.5899,37.5018,37.5092,60502.0
2017-04-07 15:00:00,51.12,51.19,51.11,51.15,82046.0,37.5018,37.5532,37.4945,37.5238,82046.0
2017-04-07 15:10:00,51.16,51.2,51.15,51.2,79078.0,37.5312,37.5605,37.5238,37.5605,79078.0
2017-04-07 15:20:00,51.2,51.25,51.17,51.17,107111.0,37.5605,37.5972,37.5385,37.5385,107111.0
2017-04-07 15:30:00,51.16,51.19,51.11,51.16,130417.0,37.5312,37.5532,37.4945,37.5312,130417.0
2017-04-07 15:40:00,51.16,51.17,51.11,51.13,193657.0,37.5312,37.5385,37.4945,37.5092,193657.0
2017-04-07 15:50:00,51.13,51.18,51.1,51.14,570250.0,37.5092,37.5458,37.4872,37.5165,570250.0
2017-04-10 09:30:00,51.25,51.26,51.05,51.26,228756.0,37.5972,37.6045,37.4505,37.6045,228756.0
2017-04-10 09:40:00,51.27,51.4,51.26,51.39,128587.0,37.6119,37.7072,37.6045,37.6999,128587.0
2017-04-10 09:50:00,51.4,51.44,51.33,51.35,79861.0,37.7072,37.7366,37.6559,37.6706,79861.0
2017-04-10 10:00:00,51.35,51.42,51.3,51.39,113501.0,37.6706,37.7219,37.6339,37.6999,113501.0
2017-04-10 10:10:00,51.39,51.4,51.3,51.35,72565.0,37.6999,37.7072,37.6339,37.6706,72565.0
2017-04-10 10:20:00,51.34,51.35,51.27,51.31,53298.0,37.6632,37.6706,37.6119,37.6412,53298.0
2017-04-10 10:30:00,51.32,51.34,51.23,51.23,62991.0,37.6486,37.6632,37.5825,37.5825,62991.0
2017-04-10 10:40:00,51.23,51.29,51.21,51.26,112356.0,37.5825,37.6265,37.5679,37.6045,112356.0
2017-04-10 10:50:00,51.27,51.28,51.17,51.18,129568.0,37.6119,37.6192,37.5385,37.5458,129568.0
2017-04-10 11:00:00,51.18,51.22,51.12,51.17,90430.0,37.5458,37.5752,37.5018,37.5385,90430.0
2017-04-10 11:10:00,51.16,51.23,51.16,51.19,58096.0,37.5312,37.5825,37.5312,37.5532,58096.0
2017-04-10 11:20:00,51.18,51.2,51.13,51.14,63447.0,37.5458,37.5605,37.5092,37.5165,63447.0
2017-04-10 11:30:00,51.14,51.15,50.95,50.98,129711.0,37.5165,37.5238,37.3771,37.3991,129711.0
2017-04-10 11:40:00,50.97,51.02,50.92,51.01,106478.0,37.3918,37.4285,37.3551,37.4211,106478.0
2017-04-10 11:50:00,51.01,51.03,50.98,50.98,78395.0,37.4211,37.4358,37.3991,37.3991,78395.0
2017-04-10 12:00:00,50.98,51.0,50.94,50.95,74171.0,37.3991,37.4138,37.3698,37.3771,74171.0
2017-04-10 12:10:00,50.95,50.95,50.84,50.88,93536.0,37.3771,37.3771,37.2964,37.3258,93536.0
2017-04-10 12:20:00,50.88,50.92,50.84,50.91,46903.0,37.3258,37.3551,37.2964,37.3478,46903.0
2017-04-10 12:30:00,50.91,50.99,50.89,50.98,59808.0,37.3478,37.4065,37.3331,37.3991,59808.0
2017-04-10 12:40:00,50.98,51.1,50.98,51.1,107780.0,37.3991,37.4872,37.3991,37.4872,107780.0
2017-04-10 12:50:00,51.1,51.16,51.09,51.12,58582.0,37.4872,37.5312,37.4798,37.5018,58582.0
2017-04-10 13:00:00,51.12,51.16,51.08,51.13,69979.0,37.5018,37.5312,37.4725,37.5092,69979.0
2017-04-10 13:10:00,51.12,51.15,51.1,51.11,27239.0,37.5018,37.5238,37.4872,37.4945,27239.0
2017-04-10 13:20:00,51.11,51.14,51.07,51.08,94580.0,37.4945,37.5165,37.4652,37.4725,94580.0
2017-04-10 13:30:00,51.08,51.17,51.06,51.15,154964.0,37.4725,37.5385,37.4578,37.5238,154964.0
2017-04-10 13:40:00,51.14,51.16,51.11,51.13,27314.0,37.5165,37.5312,37.4945,37.5092,27314.0
2017-04-10 13:50:00,51.13,51.15,51.1,51.14,39825.0,37.5092,37.5238,37.4872,37.5165,39825.0
2017-04-10 14:00:00,51.14,51.14,51.01,51.04,53926.0,37.5165,37.5165,37.4211,37.4431,53926.0
2017-04-10 14:10:00,51.05,51.09,51.03,51.05,58224.0,37.4505,37.4798,37.4358,37.4505,58224.0
2017-04-10 14:20:00,51.06,51.09,51.0,51.02,75825.0,37.4578,37.4798,37.4138,37.4285,75825.0
2017-04-10 14:30:00,51.01,51.05,50.99,51.01,54517.0,37.4211,37.4505,37.4065,37.4211,54517.0
2017-04-10 14:40:00,51.01,51.07,50.98,51.05,278291.0,37.4211,37.4652,37.3991,37.4505,278291.0
2017-04-10 14:50:00,51.04,51.04,50.99,51.0,111855.0,37.4431,37.4431,37.4065,37.4138,111855.0
2017-04-10 15:00:00,50.99,51.03,50.97,50.98,268408.0,37.4065,37.4358,37.3918,37.3991,268408.0
2017-04-10 15:10:00,50.98,51.02,50.97,50.97,107679.0,37.3991,37.4285,37.3918,37.3918,107679.0
2017-04-10 15:20:00,50.98,50.99,50.9,50.9,232517.0,37.3991,37.4065,37.3404,37.3404,232517.0
2017-04-10 15:30:00,50.9,50.91,50.82,50.83,455629.0,37.3404,37.3478,37.2817,37.2891,455629.0
2017-04-10 15:40:00,50.82,50.87,50.76,50.76,363208.0,37.2817,37.3184,37.2377,37.2377,363208.0
2017-04-10 15:50:00,50.76,50.8,50.73,50.78,767942.0,37.2377,37.2671,37.2157,37.2524,767942.0
2017-04-11 09:30:00,50.65,50.75,50.47,50.67,465744.0,37.157,37.2304,37.025,37.1717,465744.0
2017-04-11 09:40:00,50.67,50.71,50.58,50.66,333779.0,37.1717,37.2011,37.1057,37.1644,333779.0
2017-04-11 09:50:00,50.66,50.77,50.61,50.77,246624.0,37.1644,37.2451,37.1277,37.2451,246624.0
2017-04-11 10:00:00,50.77,50.91,50.75,50.8,220340.0,37.2451,37.3478,37.2304,37.2671,220340.0
2017-04-11 10:10:00,50.8,50.84,50.68,50.77,174063.0,37.2671,37.2964,37.179,37.2451,174063.0
2017-04-11 10:20:00,50.77,50.78,50.63,50.63,251303.0,37.2451,37.2524,37.1424,37.1424,251303.0
2017-04-11 10:30:00,50.63,50.63,50.44,50.53,186506.0,37.1424,37.1424,37.003,37.069,186506.0
2017-04-11 10:40:00,50.53,50.53,50.39,50.44,117510.0,37.069,37.069,36.9663,37.003,117510.0
2017-04-11 10:50:00,50.44,50.46,50.35,50.44,184769.0,37.003,37.0177,36.937,37.003,184769.0
2017-04-11 11:00:00,50.43,50.56,50.38,50.49,115747.0,36.9956,37.091,36.959,37.0397,115747.0
2017-04-11 11:10:00,50.48,50.51,50.36,50.45,93674.0,37.0323,37.0543,36.9443,37.0103,93674.0
2017-04-11 11:20:00,50.44,50.59,50.43,50.57,128557.0,37.003,37.113,36.9956,37.0983,128557.0
2017-04-11 11:30:00,50.57,50.67,50.54,50.64,99066.0,37.0983,37.1717,37.0763,37.1497,99066.0
2017-04-11 11:40:00,50.65,50.65,50.55,50.63,89575.0,37.157,37.157,37.0837,37.1424,89575.0
2017-04-11 11:50:00,50.62,50.69,50.61,50.65,197047.0,37.135,37.1864,37.1277,37.157,197047.0
2017-04-11 12:00:00,50.65,50.65,50.53,50.57,74513.0,37.157,37.157,37.069,37.0983,74513.0
2017-04-11 12:10:00,50.57,50.73,50.56,50.73,118041.0,37.0983,37.2157,37.091,37.2157,118041.0
2017-04-11 12:20:00,50.73,50.82,50.72,50.82,211362.0,37.2157,37.2817,37.2084,37.2817,211362.0
2017-04-11 12:30:00,50.82,50.83,50.75,50.76,67127.0,37.2817,37.2891,37.2304,37.2377,67127.0
2017-04-11 12:40:00,50.75,50.79,50.73,50.76,179826.0,37.2304,37.2597,37.2157,37.2377,179826.0
2017-04-11 12:50:00,50.75,50.86,50.75,50.83,106343.0,37.2304,37.3111,37.2304,37.2891,106343.0
2017-04-11 13:00:00,50.83,50.99,50.83,50.95,169112.0,37.2891,37.4065,37.2891,37.3771,169112.0
2017-04-11 13:10:00,50.96,50.96,50.88,50.9,229605.0,37.3845,37.3845,37.3258,37.3404,229605.0
2017-04-11 13:20:00,50.9,50.93,50.88,50.89,101199.0,37.3404,37.3624,37.3258,37.3331,101199.0
2017-04-11 13:30:00,50.89,50.92,50.85,50.9,133097.0,37.3331,37.3551,37.3038,37.3404,133097.0
2017-04-11 13:40:00,50.91,50.92,50.78,50.79,190120.0,37.3478,37.3551,37.2524,37.2597,190120.0
2017-04-11 13:50:00,50.79,50.83,50.7,50.75,160890.0,37.2597,37.2891,37.1937,37.2304,160890.0
2017-04-11 14:00:00,50.75,50.77,50.69,50.71,201316.0,37.2304,37.2451,37.1864,37.2011,201316.0
2017-04-11 14:10:00,50.72,50.73,50.59,50.61,251857.0,37.2084,37.2157,37.113,37.1277,251857.0
2017-04-11 14:20:00,50.62,50.68,50.61,50.67,136684.0,37.135,37.179,37.1277,37.1717,136684.0
2017-04-11 14:30:00,50.66,50.73,50.65,50.7,68418.0,37.1644,37.2157,37.157,37.1937,68418.0
2017-04-11 14:40:00,50.7,50.77,50.67,50.76,75969.0,37.1937,37.2451,37.1717,37.2377,75969.0
2017-04-11 14:50:00,50.76,50.84,50.74,50.77,82428.0,37.2377,37.2964,37.2231,37.2451,82428.0
2017-04-11 15:00:00,50.78,50.81,50.7,50.74,114295.0,37.2524,37.2744,37.1937,37.2231,114295.0
2017-04-11 15:10:00,50.75,50.77,50.67,50.73,92940.0,37.2304,37.2451,37.1717,37.2157,92940.0
2017-04-11 15:20:00,50.73,50.77,50.71,50.76,80530.0,37.2157,37.2451,37.2011,37.2377,80530.0
2017-04-11 15:30:00,50.75,50.82,50.73,50.8,104866.0,37.2304,37.2817,37.2157,37.2671,104866.0
2017-04-11 15:40:00,50.8,50.81,50.75,50.8,147477.0,37.2671,37.2744,37.2304,37.2671,147477.0
2017-04-11 15:50:00,50.8,50.89,50.77,50.88,371425.0,37.2671,37.3331,37.2451,37.3258,371425.0
2017-04-12 09:30:00,50.66,50.98,50.62,50.94,430358.0,37.1644,37.3991,37.135,37.3698,430358.0
2017-04-12 09:40:00,50.96,51.08,50.94,50.96,256605.0,37.3845,37.4725,37.3698,37.3845,256605.0
2017-04-12 09:50:00,50.97,51.06,50.92,50.96,209461.0,37.3918,37.4578,37.3551,37.3845,209461.0
2017-04-12 10:00:00,50.95,50.97,50.85,50.9,150295.0,37.3771,37.3918,37.3038,37.3404,150295.0
2017-04-12 10:10:00,50.9,50.94,50.8,50.91,163357.0,37.3404,37.3698,37.2671,37.3478,163357.0
2017-04-12 10:20:00,50.91,50.93,50.8,50.83,165424.0,37.3478,37.3624,37.2671,37.2891,165424.0
2017-04-12 10:30:00,50.84,50.89,50.77,50.82,197909.0,37.2964,37.3331,37.2451,37.2817,197909.0
2017-04-12 10:40:00,50.83,50.83,50.71,50.76,414060.0,37.2891,37.2891,37.2011,37.2377,414060.0
2017-04-12 10:50:00,50.76,50.86,50.72,50.84,275306.0,37.2377,37.3111,37.2084,37.2964,275306.0
2017-04-12 11:00:00,50.84,50.89,50.78,50.89,152731.0,37.2964,37.3331,37.2524,37.3331,152731.0
2017-04-12 11:10:00,50.89,50.9,50.84,50.87,137295.0,37.3331,37.3404,37.2964,37.3184,137295.0
2017-04-12 11:20:00,50.87,50.89,50.76,50.81,166422.0,37.3184,37.3331,37.2377,37.2744,166422.0
2017-04-12 11:30:00,50.81,50.82,50.72,50.73,256180.0,37.2744,37.2817,37.2084,37.2157,256180.0
2017-04-12 11:40:00,50.72,50.76,50.68,50.7,98561.0,37.2084,37.2377,37.179,37.1937,98561.0
2017-04-12 11:50:00,50.69,50.69,50.59,50.66,221475.0,37.1864,37.1864,37.113,37.1644,221475.0
2017-04-12 12:00:00,50.66,50.72,50.61,50.68,191106.0,37.1644,37.2084,37.1277,37.179,191106.0
2017-04-12 12:10:00,50.68,50.75,50.68,50.73,97891.0,37.179,37.2304,37.179,37.2157,97891.0
2017-04-12 12:20:00,50.73,50.75,50.63,50.65,90842.0,37.2157,37.2304,37.1424,37.157,90842.0
2017-04-12 12:30:00,50.64,50.66,50.56,50.58,217916.0,37.1497,37.1644,37.091,37.1057,217916.0
2017-04-12 12:40:00,50.59,50.63,50.58,50.6,88109.0,37.113,37.1424,37.1057,37.1204,88109.0
2017-04-12 12:50:00,50.59,50.6,50.49,50.55,151373.0,37.113,37.1204,37.0397,37.0837,151373.0
2017-04-12 13:00:00,50.55,50.71,50.55,50.7,102786.0,37.0837,37.2011,37.0837,37.1937,102786.0
2017-04-12 13:10:00,50.7,50.73,50.69,50.7,44952.0,37.1937,37.2157,37.1864,37.1937,44952.0
2017-04-12 13:20:00,50.7,50.75,50.67,50.74,62187.0,37.1937,37.2304,37.1717,37.2231,62187.0
2017-04-12 13:30:00,50.74,50.87,50.71,50.86,134769.0,37.2231,37.3184,37.2011,37.3111,134769.0
2017-04-12 13:40:00,50.86,50.92,50.85,50.89,112332.0,37.3111,37.3551,37.3038,37.3331,112332.0
2017-04-12 13:50:00,50.88,50.94,50.83,50.94,60866.0,37.3258,37.3698,37.2891,37.3698,60866.0
2017-04-12 14:00:00,50.94,50.95,50.88,50.92,75961.0,37.3698,37.3771,37.3258,37.3551,75961.0
2017-04-12 14:10:00,50.92,50.96,50.89,50.96,142471.0,37.3551,37.3845,37.3331,37.3845,142471.0
2017-04-12 14:20:00,50.95,50.97,50.93,50.95,84703.0,37.3771,37.3918,37.3624,37.3771,84703.0
2017-04-12 14:30:00,50.95,50.95,50.83,50.83,88861.0,37.3771,37.3771,37.2891,37.2891,88861.0
2017-04-12 14:40:00,50.84,50.84,50.78,50.81,116510.0,37.2964,37.2964,37.2524,37.2744,116510.0
2017-04-12 14:50:00,50.81,50.83,50.77,50.81,116367.0,37.2744,37.2891,37.2451,37.2744,116367.0
2017-04-12 15:00:00,50.81,50.83,50.76,50.79,84899.0,37.2744,37.2891,37.2377,37.2597,84899.0
2017-04-12 15:10:00,50.8,50.82,50.6,50.61,136792.0,37.2671,37.2817,37.1204,37.1277,136792.0
2017-04-12 15:20:00,50.6,50.74,50.6,50.61,189594.0,37.1204,37.2231,37.1204,37.1277,189594.0
2017-04-12 15:30:00,50.62,50.7,50.61,50.66,289836.0,37.135,37.1937,37.1277,37.1644,289836.0
2017-04-12 15:40:00,50.66,50.68,50.59,50.63,177375.0,37.1644,37.179,37.113,37.1424,177375.0
2017-04-12 15:50:00,50.64,50.72,50.61,50.69,464673.0,37.1497,37.2084,37.1277,37.1864,464673.0
2017-04-13 09:30:00,50.42,50.59,50.14,50.55,312660.0,36.9883,37.113,36.7829,37.0837,312660.0
2017-04-13 09:40:00,50.56,50.74,50.54,50.67,203922.0,37.091,37.2231,37.0763,37.1717,203922.0
2017-04-13 09:50:00,50.67,50.76,50.63,50.67,136572.0,37.1717,37.2377,37.1424,37.1717,136572.0
2017-04-13 10:00:00,50.67,50.89,50.66,50.85,197527.0,37.1717,37.3331,37.1644,37.3038,197527.0
2017-04-13 10:10:00,50.84,50.87,50.69,50.73,130735.0,37.2964,37.3184,37.1864,37.2157,130735.0
2017-04-13 10:20:00,50.72,50.76,50.61,50.66,148401.0,37.2084,37.2377,37.1277,37.1644,148401.0
2017-04-13 10:30:00,50.66,50.7,50.58,50.69,205397.0,37.1644,37.1937,37.1057,37.1864,205397.0
2017-04-13 10:40:00,50.69,50.75,50.66,50.68,78776.0,37.1864,37.2304,37.1644,37.179,78776.0
2017-04-13 10:50:00,50.67,50.73,50.66,50.66,72961.0,37.1717,37.2157,37.1644,37.1644,72961.0
2017-04-13 11:00:00,50.66,50.71,50.6,50.6,53722.0,37.1644,37.2011,37.1204,37.1204,53722.0
2017-04-13 11:10:00,50.6,50.61,50.48,50.48,86982.0,37.1204,37.1277,37.0323,37.0323,86982.0
2017-04-13 11:20:00,50.48,50.58,50.47,50.55,77381.0,37.0323,37.1057,37.025,37.0837,77381.0
2017-04-13 11:30:00,50.55,50.57,50.51,50.52,76172.0,37.0837,37.0983,37.0543,37.0617,76172.0
2017-04-13 11:40:00,50.53,50.6,50.51,50.55,51414.0,37.069,37.1204,37.0543,37.0837,51414.0
2017-04-13 11:50:00,50.54,50.62,50.54,50.58,68999.0,37.0763,37.135,37.0763,37.1057,68999.0
2017-04-13 12:00:00,50.57,50.57,50.41,50.43,71474.0,37.0983,37.0983,36.981,36.9956,71474.0
2017-04-13 12:10:00,50.42,50.44,50.32,50.34,108289.0,36.9883,37.003,36.9149,36.9296,108289.0
2017-04-13 12:20:00,50.34,50.37,50.3,50.33,60589.0,36.9296,36.9516,36.9003,36.9223,60589.0
2017-04-13 12:30:00,50.34,50.42,50.33,50.36,76633.0,36.9296,36.9883,36.9223,36.9443,76633.0
2017-04-13 12:40:00,50.37,50.39,50.17,50.18,217494.0,36.9516,36.9663,36.8049,36.8122,217494.0
2017-04-13 12:50:00,50.19,50.31,50.18,50.23,122689.0,36.8196,36.9076,36.8122,36.8489,122689.0
2017-04-13 13:00:00,50.25,50.25,50.07,50.13,85831.0,36.8636,36.8636,36.7315,36.7756,85831.0
2017-04-13 13:10:00,50.14,50.22,50.09,50.21,79096.0,36.7829,36.8416,36.7462,36.8343,79096.0
2017-04-13 13:20:00,50.21,50.27,50.15,50.26,58969.0,36.8343,36.8783,36.7902,36.8709,58969.0
2017-04-13 13:30:00,50.27,50.29,50.23,50.24,51030.0,36.8783,36.8929,36.8489,36.8563,51030.0
2017-04-13 13:40:00,50.25,50.25,50.11,50.11,88397.0,36.8636,36.8636,36.7609,36.7609,88397.0
2017-04-13 13:50:00,50.12,50.17,50.12,50.14,73826.0,36.7682,36.8049,36.7682,36.7829,73826.0
2017-04-13 14:00:00,50.13,50.22,50.11,50.21,152896.0,36.7756,36.8416,36.7609,36.8343,152896.0
2017-04-13 14:10:00,50.21,50.25,50.18,50.2,86516.0,36.8343,36.8636,36.8122,36.8269,86516.0
2017-04-13 14:20:00,50.2,50.24,50.17,50.17,102289.0,36.8269,36.8563,36.8049,36.8049,102289.0
2017-04-13 14:30:00,50.18,50.24,50.14,50.16,115446.0,36.8122,36.8563,36.7829,36.7976,115446.0
2017-04-13 14:40:00,50.16,50.18,50.14,50.15,96086.0,36.7976,36.8122,36.7829,36.7902,96086.0
2017-04-13 14:50:00,50.15,50.17,50.1,50.16,74576.0,36.7902,36.8049,36.7536,36.7976,74576.0
2017-04-13 15:00:00,50.17,50.18,50.09,50.1,92831.0,36.8049,36.8122,36.7462,36.7536,92831.0
2017-04-13 15:10:00,50.09,50.1,50.03,50.08,167738.0,36.7462,36.7536,36.7022,36.7389,167738.0
2017-04-13 15:20:00,50.08,50.12,50.06,50.07,141378.0,36.7389,36.7682,36.7242,36.7315,141378.0
2017-04-13 15:30:00,50.07,50.11,50.0,50.01,261981.0,36.7315,36.7609,36.6802,36.6875,261981.0
2017-04-13 15:40:00,50.01,50.11,49.96,50.11,236204.0,36.6875,36.7609,36.6509,36.7609,236204.0
2017-04-13 15:50:00,50.11,50.11,49.96,49.98,483194.0,36.7609,36.7609,36.6509,36.6655,483194.0
2017-04-17 09:30:00,50.1,50.26,49.98,50.02,184448.0,36.7536,36.8709,36.6655,36.6949,184448.0
2017-04-17 09:40:00,50.02,50.04,49.91,50.03,247361.0,36.6949,36.7095,36.6142,36.7022,247361.0
2017-04-17 09:50:00,50.03,50.08,49.99,50.0,182501.0,36.7022,36.7389,36.6729,36.6802,182501.0
2017-04-17 10:00:00,50.01,50.07,49.97,50.05,105112.0,36.6875,36.7315,36.6582,36.7169,105112.0
2017-04-17 10:10:00,50.06,50.12,50.02,50.09,82786.0,36.7242,36.7682,36.6949,36.7462,82786.0
2017-04-17 10:20:00,50.09,50.1,49.97,49.98,105340.0,36.7462,36.7536,36.6582,36.6655,105340.0
2017-04-17 10:30:00,49.98,50.08,49.98,50.03,63481.0,36.6655,36.7389,36.6655,36.7022,63481.0
2017-04-17 10:40:00,50.03,50.07,49.99,50.02,56084.0,36.7022,36.7315,36.6729,36.6949,56084.0
2017-04-17 10:50:00,50.03,50.15,50.01,50.14,75010.0,36.7022,36.7902,36.6875,36.7829,75010.0
2017-04-17 11:00:00,50.15,50.23,50.14,50.21,86538.0,36.7902,36.8489,36.7829,36.8343,86538.0
2017-04-17 11:10:00,50.22,50.23,50.15,50.19,85089.0,36.8416,36.8489,36.7902,36.8196,85089.0
2017-04-17 11:20:00,50.2,50.25,50.17,50.24,71307.0,36.8269,36.8636,36.8049,36.8563,71307.0
2017-04-17 11:30:00,50.24,50.33,50.23,50.32,75773.0,36.8563,36.9223,36.8489,36.9149,75773.0
2017-04-17 11:40:00,50.32,50.34,50.23,50.24,62100.0,36.9149,36.9296,36.8489,36.8563,62100.0
2017-04-17 11:50:00,50.23,50.26,50.18,50.18,76207.0,36.8489,36.8709,36.8122,36.8122,76207.0
2017-04-17 12:00:00,50.18,50.23,50.16,50.22,72630.0,36.8122,36.8489,36.7976,36.8416,72630.0
2017-04-17 12:10:00,50.23,50.3,50.21,50.3,39130.0,36.8489,36.9003,36.8343,36.9003,39130.0
2017-04-17 12:20:00,50.29,50.35,50.29,50.3,46867.0,36.8929,36.937,36.8929,36.9003,46867.0
2017-04-17 12:30:00,50.3,50.32,50.25,50.28,48438.0,36.9003,36.9149,36.8636,36.8856,48438.0
2017-04-17 12:40:00,50.29,50.35,50.29,50.32,43382.0,36.8929,36.937,36.8929,36.9149,43382.0
2017-04-17 12:50:00,50.31,50.37,50.29,50.35,44081.0,36.9076,36.9516,36.8929,36.937,44081.0
2017-04-17 13:00:00,50.35,50.36,50.32,50.34,41100.0,36.937,36.9443,36.9149,36.9296,41100.0
2017-04-17 13:10:00,50.34,50.37,50.31,50.33,50454.0,36.9296,36.9516,36.9076,36.9223,50454.0
2017-04-17 13:20:00,50.32,50.35,50.31,50.33,27746.0,36.9149,36.937,36.9076,36.9223,27746.0
2017-04-17 13:30:00,50.33,50.37,50.32,50.34,29597.0,36.9223,36.9516,36.9149,36.9296,29597.0
2017-04-17 13:40:00,50.35,50.37,50.31,50.34,38219.0,36.937,36.9516,36.9076,36.9296,38219.0
2017-04-17 13:50:00,50.35,50.37,50.33,50.36,39899.0,36.937,36.9516,36.9223,36.9443,39899.0
2017-04-17 14:00:00,50.37,50.37,50.29,50.3,83018.0,36.9516,36.9516,36.8929,36.9003,83018.0
2017-04-17 14:10:00,50.31,50.35,50.31,50.31,56376.0,36.9076,36.937,36.9076,36.9076,56376.0
2017-04-17 14:20:00,50.31,50.34,50.3,50.31,47964.0,36.9076,36.9296,36.9003,36.9076,47964.0
2017-04-17 14:30:00,50.32,50.38,50.31,50.36,58919.0,36.9149,36.959,36.9076,36.9443,58919.0
2017-04-17 14:40:00,50.36,50.43,50.36,50.39,59251.0,36.9443,36.9956,36.9443,36.9663,59251.0
2017-04-17 14:50:00,50.39,50.4,50.33,50.36,65359.0,36.9663,36.9736,36.9223,36.9443,65359.0
2017-04-17 15:00:00,50.36,50.39,50.33,50.39,47649.0,36.9443,36.9663,36.9223,36.9663,47649.0
2017-04-17 15:10:00,50.39,50.5,50.36,50.5,79059.0,36.9663,37.047,36.9443,37.047,79059.0
2017-04-17 15:20:00,50.49,50.54,50.47,50.54,73890.0,37.0397,37.0763,37.025,37.0763,73890.0
2017-04-17 15:30:00,50.53,50.56,50.51,50.53,86537.0,37.069,37.091,37.0543,37.069,86537.0
2017-04-17 15:40:00,50.54,50.62,50.5,50.6,171085.0,37.0763,37.135,37.047,37.1204,171085.0
2017-04-17 15:50:00,50.6,50.61,50.52,50.55,464965.0,37.1204,37.1277,37.0617,37.0837,464965.0
2017-04-18 09:30:00,50.21,50.31,50.04,50.28,352649.0,36.8343,36.9076,36.7095,36.8856,352649.0
2017-04-18 09:40:00,50.28,50.41,50.27,50.31,201504.0,36.8856,36.981,36.8783,36.9076,201504.0
2017-04-18 09:50:00,50.31,50.32,50.17,50.3,130378.0,36.9076,36.9149,36.8049,36.9003,130378.0
2017-04-18 10:00:00,50.29,50.36,50.13,50.13,367897.0,36.8929,36.9443,36.7756,36.7756,367897.0
2017-04-18 10:10:00,50.14,50.18,50.04,50.07,259779.0,36.7829,36.8122,36.7095,36.7315,259779.0
2017-04-18 10:20:00,50.06,50.08,50.02,50.02,289069.0,36.7242,36.7389,36.6949,36.6949,289069.0
2017-04-18 10:30:00,50.01,50.19,50.0,50.18,166604.0,36.6875,36.8196,36.6802,36.8122,166604.0
2017-04-18 10:40:00,50.18,50.19,50.1,50.11,304848.0,36.8122,36.8196,36.7536,36.7609,304848.0
2017-04-18 10:50:00,50.09,50.1,50.0,50.03,111631.0,36.7462,36.7536,36.6802,36.7022,111631.0
2017-04-18 11:00:00,50.03,50.06,49.95,50.02,226422.0,36.7022,36.7242,36.6435,36.6949,226422.0
2017-04-18 11:10:00,50.02,50.1,50.02,50.04,127752.0,36.6949,36.7536,36.6949,36.7095,127752.0
2017-04-18 11:20:00,50.04,50.09,49.96,50.08,219044.0,36.7095,36.7462,36.6509,36.7389,219044.0
2017-04-18 11:30:00,50.08,50.09,49.94,49.99,179182.0,36.7389,36.7462,36.6362,36.6729,179182.0
2017-04-18 11:40:00,49.98,49.99,49.78,49.83,282874.0,36.6655,36.6729,36.5188,36.5555,282874.0
2017-04-18 11:50:00,49.83,49.89,49.75,49.77,164097.0,36.5555,36.5995,36.4968,36.5115,164097.0
2017-04-18 12:00:00,49.76,49.86,49.68,49.81,159105.0,36.5041,36.5775,36.4454,36.5408,159105.0
2017-04-18 12:10:00,49.81,49.86,49.79,49.83,108914.0,36.5408,36.5775,36.5261,36.5555,108914.0
2017-04-18 12:20:00,49.83,49.9,49.82,49.88,89420.0,36.5555,36.6068,36.5481,36.5922,89420.0
2017-04-18 12:30:00,49.88,49.89,49.85,49.85,147370.0,36.5922,36.5995,36.5702,36.5702,147370.0
2017-04-18 12:40:00,49.85,49.91,49.79,49.83,194441.0,36.5702,36.6142,36.5261,36.5555,194441.0
2017-04-18 12:50:00,49.83,49.93,49.82,49.88,217857.0,36.5555,36.6288,36.5481,36.5922,217857.0
2017-04-18 13:00:00,49.88,49.88,49.84,49.86,92489.0,36.5922,36.5922,36.5628,36.5775,92489.0
2017-04-18 13:10:00,49.87,49.93,49.86,49.86,110925.0,36.5848,36.6288,36.5775,36.5775,110925.0
2017-04-18 13:20:00,49.87,49.97,49.86,49.95,176079.0,36.5848,36.6582,36.5775,36.6435,176079.0
2017-04-18 13:30:00,49.95,50.01,49.92,49.98,135554.0,36.6435,36.6875,36.6215,36.6655,135554.0
2017-04-18 13:40:00,49.98,50.03,49.98,50.02,102291.0,36.6655,36.7022,36.6655,36.6949,102291.0
2017-04-18 13:50:00,50.03,50.03,49.98,50.02,110371.0,36.7022,36.7022,36.6655,36.6949,110371.0
2017-04-18 14:00:00,50.02,50.09,49.99,50.0,254521.0,36.6949,36.7462,36.6729,36.6802,254521.0
2017-04-18 14:10:00,50.01,50.03,49.95,50.03,226175.0,36.6875,36.7022,36.6435,36.7022,226175.0
2017-04-18 14:20:00,50.04,50.06,50.0,50.06,135704.0,36.7095,36.7242,36.6802,36.7242,135704.0
2017-04-18 14:30:00,50.05,50.06,50.0,50.01,110443.0,36.7169,36.7242,36.6802,36.6875,110443.0
2017-04-18 14:40:00,50.01,50.03,49.89,49.91,262327.0,36.6875,36.7022,36.5995,36.6142,262327.0
2017-04-18 14:50:00,49.91,49.93,49.79,49.89,238943.0,36.6142,36.6288,36.5261,36.5995,238943.0
2017-04-18 15:00:00,49.9,49.92,49.8,49.85,142279.0,36.6068,36.6215,36.5335,36.5702,142279.0
2017-04-18 15:10:00,49.86,49.88,49.82,49.87,144241.0,36.5775,36.5922,36.5481,36.5848,144241.0
2017-04-18 15:20:00,49.87,49.94,49.85,49.86,298413.0,36.5848,36.6362,36.5702,36.5775,298413.0
2017-04-18 15:30:00,49.85,49.99,49.83,49.95,335629.0,36.5702,36.6729,36.5555,36.6435,335629.0
2017-04-18 15:40:00,49.95,50.0,49.85,49.9,556050.0,36.6435,36.6802,36.5702,36.6068,556050.0
2017-04-18 15:50:00,49.9,49.9,49.78,49.8,1008436.0,36.6068,36.6068,36.5188,36.5335,1008436.0
2017-04-19 09:30:00,50.13,50.3,49.55,49.9,361892.0,36.7756,36.9003,36.3501,36.6068,361892.0
2017-04-19 09:40:00,49.92,50.14,49.74,50.09,299305.0,36.6215,36.7829,36.4895,36.7462,299305.0
2017-04-19 09:50:00,50.09,50.23,50.0,50.07,257249.0,36.7462,36.8489,36.6802,36.7315,257249.0
2017-04-19 10:00:00,50.07,50.22,50.06,50.18,223104.0,36.7315,36.8416,36.7242,36.8122,223104.0
2017-04-19 10:10:00,50.18,50.27,50.17,50.25,178309.0,36.8122,36.8783,36.8049,36.8636,178309.0
2017-04-19 10:20:00,50.25,50.35,50.22,50.26,201388.0,36.8636,36.937,36.8416,36.8709,201388.0
2017-04-19 10:30:00,50.26,50.26,50.08,50.12,238963.0,36.8709,36.8709,36.7389,36.7682,238963.0
2017-04-19 10:40:00,50.12,50.17,50.08,50.1,113667.0,36.7682,36.8049,36.7389,36.7536,113667.0
2017-04-19 10:50:00,50.09,50.12,50.04,50.09,292994.0,36.7462,36.7682,36.7095,36.7462,292994.0
2017-04-19 11:00:00,50.09,50.2,50.08,50.12,120193.0,36.7462,36.8269,36.7389,36.7682,120193.0
2017-04-19 11:10:00,50.11,50.15,50.05,50.13,102049.0,36.7609,36.7902,36.7169,36.7756,102049.0
2017-04-19 11:20:00,50.13,50.23,50.1,50.22,94084.0,36.7756,36.8489,36.7536,36.8416,94084.0
2017-04-19 11:30:00,50.22,50.22,50.14,50.19,103286.0,36.8416,36.8416,36.7829,36.8196,103286.0
2017-04-19 11:40:00,50.19,50.21,50.06,50.12,224707.0,36.8196,36.8343,36.7242,36.7682,224707.0
2017-04-19 11:50:00,50.12,50.15,50.07,50.08,80455.0,36.7682,36.7902,36.7315,36.7389,80455.0
2017-04-19 12:00:00,50.09,50.1,49.97,50.02,79962.0,36.7462,36.7536,36.6582,36.6949,79962.0
2017-04-19 12:10:00,50.01,50.05,49.95,49.97,60773.0,36.6875,36.7169,36.6435,36.6582,60773.0
2017-04-19 12:20:00,49.97,50.02,49.9,49.91,109431.0,36.6582,36.6949,36.6068,36.6142,109431.0
2017-04-19 12:30:00,49.91,50.0,49.9,49.95,93873.0,36.6142,36.6802,36.6068,36.6435,93873.0
2017-04-19 12:40:00,49.95,50.0,49.94,49.96,77232.0,36.6435,36.6802,36.6362,36.6509,77232.0
2017-04-19 12:50:00,49.96,50.0,49.94,49.98,67346.0,36.6509,36.6802,36.6362,36.6655,67346.0
2017-04-19 13:00:00,49.98,49.99,49.84,49.84,98789.0,36.6655,36.6729,36.5628,36.5628,98789.0
2017-04-19 13:10:00,49.84,49.91,49.82,49.88,103738.0,36.5628,36.6142,36.5481,36.5922,103738.0
2017-04-19 13:20:00,49.87,49.94,49.87,49.87,56461.0,36.5848,36.6362,36.5848,36.5848,56461.0
2017-04-19 13:30:00,49.88,49.94,49.87,49.88,69163.0,36.5922,36.6362,36.5848,36.5922,69163.0
2017-04-19 13:40:00,49.88,49.93,49.86,49.93,56723.0,36.5922,36.6288,36.5775,36.6288,56723.0
2017-04-19 13:50:00,49.92,49.93,49.83,49.89,72356.0,36.6215,36.6288,36.5555,36.5995,72356.0
2017-04-19 14:00:00,49.89,49.94,49.85,49.9,114225.0,36.5995,36.6362,36.5702,36.6068,114225.0
2017-04-19 14:10:00,49.9,49.94,49.83,49.89,133792.0,36.6068,36.6362,36.5555,36.5995,133792.0
2017-04-19 14:20:00,49.88,49.9,49.82,49.86,110279.0,36.5922,36.6068,36.5481,36.5775,110279.0
2017-04-19 14:30:00,49.86,49.9,49.85,49.88,78947.0,36.5775,36.6068,36.5702,36.5922,78947.0
2017-04-19 14:40:00,49.88,49.89,49.78,49.79,107604.0,36.5922,36.5995,36.5188,36.5261,107604.0
2017-04-19 14:50:00,49.79,49.8,49.65,49.72,200970.0,36.5261,36.5335,36.4234,36.4748,200970.0
2017-04-19 15:00:00,49.73,49.77,49.69,49.71,118980.0,36.4821,36.5115,36.4528,36.4674,118980.0
2017-04-19 15:10:00,49.71,49.75,49.68,49.75,161286.0,36.4674,36.4968,36.4454,36.4968,161286.0
2017-04-19 15:20:00,49.75,49.75,49.61,49.62,208660.0,36.4968,36.4968,36.3941,36.4014,208660.0
2017-04-19 15:30:00,49.62,49.65,49.57,49.64,218291.0,36.4014,36.4234,36.3647,36.4161,218291.0
2017-04-19 15:40:00,49.63,49.64,49.56,49.61,233399.0,36.4088,36.4161,36.3574,36.3941,233399.0
2017-04-19 15:50:00,49.62,49.7,49.6,49.68,546572.0,36.4014,36.4601,36.3868,36.4454,546572.0
2017-04-20 09:30:00,49.79,50.25,49.79,49.89,555371.0,36.5261,36.8636,36.5261,36.5995,555371.0
2017-04-20 09:40:00,49.9,49.93,49.76,49.79,361177.0,36.6068,36.6288,36.5041,36.5261,361177.0
2017-04-20 09:50:00,49.8,49.91,49.76,49.84,266383.0,36.5335,36.6142,36.5041,36.5628,266383.0
2017-04-20 10:00:00,49.84,49.9,49.77,49.85,218579.0,36.5628,36.6068,36.5115,36.5702,218579.0
2017-04-20 10:10:00,49.86,49.97,49.86,49.96,144659.0,36.5775,36.6582,36.5775,36.6509,144659.0
2017-04-20 10:20:00,49.96,50.08,49.95,50.07,164485.0,36.6509,36.7389,36.6435,36.7315,164485.0
2017-04-20 10:30:00,50.06,50.12,50.04,50.1,294621.0,36.7242,36.7682,36.7095,36.7536,294621.0
2017-04-20 10:40:00,50.09,50.16,50.05,50.14,171471.0,36.7462,36.7976,36.7169,36.7829,171471.0
2017-04-20 10:50:00,50.14,50.25,50.14,50.19,131689.0,36.7829,36.8636,36.7829,36.8196,131689.0
2017-04-20 11:00:00,50.19,50.2,50.09,50.13,103340.0,36.8196,36.8269,36.7462,36.7756,103340.0
2017-04-20 11:10:00,50.14,50.16,50.09,50.13,85780.0,36.7829,36.7976,36.7462,36.7756,85780.0
2017-04-20 11:20:00,50.14,50.25,50.12,50.23,149559.0,36.7829,36.8636,36.7682,36.8489,149559.0
2017-04-20 11:30:00,50.23,50.35,50.22,50.32,153718.0,36.8489,36.937,36.8416,36.9149,153718.0
2017-04-20 11:40:00,50.32,50.36,50.23,50.34,130808.0,36.9149,36.9443,36.8489,36.9296,130808.0
2017-04-20 11:50:00,50.33,50.38,50.31,50.35,127275.0,36.9223,36.959,36.9076,36.937,127275.0
2017-04-20 12:00:00,50.35,50.47,50.34,50.45,149636.0,36.937,37.025,36.9296,37.0103,149636.0
2017-04-20 12:10:00,50.46,50.48,50.44,50.47,110403.0,37.0177,37.0323,37.003,37.025,110403.0
2017-04-20 12:20:00,50.47,50.53,50.44,50.47,121940.0,37.025,37.069,37.003,37.025,121940.0
2017-04-20 12:30:00,50.47,50.52,50.46,50.5,146191.0,37.025,37.0617,37.0177,37.047,146191.0
2017-04-20 12:40:00,50.5,50.62,50.49,50.61,125955.0,37.047,37.135,37.0397,37.1277,125955.0
2017-04-20 12:50:00,50.6,50.61,50.52,50.53,163724.0,37.1204,37.1277,37.0617,37.069,163724.0
2017-04-20 13:00:00,50.53,50.59,50.49,50.54,151903.0,37.069,37.113,37.0397,37.0763,151903.0
2017-04-20 13:10:00,50.55,50.58,50.49,50.51,150648.0,37.0837,37.1057,37.0397,37.0543,150648.0
2017-04-20 13:20:00,50.51,50.58,50.49,50.55,154905.0,37.0543,37.1057,37.0397,37.0837,154905.0
2017-04-20 13:30:00,50.55,50.7,50.55,50.69,130305.0,37.0837,37.1937,37.0837,37.1864,130305.0
2017-04-20 13:40:00,50.69,50.7,50.63,50.66,105492.0,37.1864,37.1937,37.1424,37.1644,105492.0
2017-04-20 13:50:00,50.66,50.77,50.65,50.76,158286.0,37.1644,37.2451,37.157,37.2377,158286.0
2017-04-20 14:00:00,50.76,50.78,50.73,50.75,341306.0,37.2377,37.2524,37.2157,37.2304,341306.0
2017-04-20 14:10:00,50.76,50.76,50.66,50.71,200876.0,37.2377,37.2377,37.1644,37.2011,200876.0
2017-04-20 14:20:00,50.71,50.85,50.66,50.83,194728.0,37.2011,37.3038,37.1644,37.2891,194728.0
2017-04-20 14:30:00,50.83,50.83,50.73,50.79,132498.0,37.2891,37.2891,37.2157,37.2597,132498.0
2017-04-20 14:40:00,50.79,50.85,50.77,50.85,296907.0,37.2597,37.3038,37.2451,37.3038,296907.0
2017-04-20 14:50:00,50.84,50.85,50.72,50.73,251255.0,37.2964,37.3038,37.2084,37.2157,251255.0
2017-04-20 15:00:00,50.73,50.74,50.66,50.71,238510.0,37.2157,37.2231,37.1644,37.2011,238510.0
2017-04-20 15:10:00,50.71,50.78,50.7,50.77,197425.0,37.2011,37.2524,37.1937,37.2451,197425.0
2017-04-20 15:20:00,50.77,50.78,50.73,50.78,254064.0,37.2451,37.2524,37.2157,37.2524,254064.0
2017-04-20 15:30:00,50.78,50.82,50.73,50.76,178752.0,37.2524,37.2817,37.2157,37.2377,178752.0
2017-04-20 15:40:00,50.76,50.9,50.75,50.83,388372.0,37.2377,37.3404,37.2304,37.2891,388372.0
2017-04-20 15:50:00,50.82,50.85,50.66,50.69,898467.0,37.2817,37.3038,37.1644,37.1864,898467.0
2017-04-21 09:30:00,50.55,50.78,50.46,50.75,895084.0,37.0837,37.2524,37.0177,37.2304,895084.0
2017-04-21 09:40:00,50.75,50.86,50.72,50.79,343149.0,37.2304,37.3111,37.2084,37.2597,343149.0
2017-04-21 09:50:00,50.79,50.82,50.71,50.82,251303.0,37.2597,37.2817,37.2011,37.2817,251303.0
2017-04-21 10:00:00,50.82,50.9,50.76,50.8,169367.0,37.2817,37.3404,37.2377,37.2671,169367.0
2017-04-21 10:10:00,50.81,50.99,50.81,50.98,142746.0,37.2744,37.4065,37.2744,37.3991,142746.0
2017-04-21 10:20:00,50.98,51.01,50.91,50.96,244573.0,37.3991,37.4211,37.3478,37.3845,244573.0
2017-04-21 10:30:00,50.96,50.96,50.82,50.85,120598.0,37.3845,37.3845,37.2817,37.3038,120598.0
2017-04-21 10:40:00,50.85,50.91,50.78,50.87,103860.0,37.3038,37.3478,37.2524,37.3184,103860.0
2017-04-21 10:50:00,50.87,50.9,50.81,50.87,90027.0,37.3184,37.3404,37.2744,37.3184,90027.0
2017-04-21 11:00:00,50.86,50.87,50.74,50.75,207345.0,37.3111,37.3184,37.2231,37.2304,207345.0
2017-04-21 11:10:00,50.75,50.83,50.71,50.82,152775.0,37.2304,37.2891,37.2011,37.2817,152775.0
2017-04-21 11:20:00,50.82,50.82,50.71,50.74,110787.0,37.2817,37.2817,37.2011,37.2231,110787.0
2017-04-21 11:30:00,50.75,50.78,50.72,50.74,62740.0,37.2304,37.2524,37.2084,37.2231,62740.0
2017-04-21 11:40:00,50.75,50.77,50.72,50.76,82877.0,37.2304,37.2451,37.2084,37.2377,82877.0
2017-04-21 11:50:00,50.76,50.76,50.71,50.75,128569.0,37.2377,37.2377,37.2011,37.2304,128569.0
2017-04-21 12:00:00,50.76,50.76,50.68,50.68,81451.0,37.2377,37.2377,37.179,37.179,81451.0
2017-04-21 12:10:00,50.68,50.7,50.61,50.64,122281.0,37.179,37.1937,37.1277,37.1497,122281.0
2017-04-21 12:20:00,50.63,50.64,50.6,50.6,125415.0,37.1424,37.1497,37.1204,37.1204,125415.0
2017-04-21 12:30:00,50.6,50.64,50.57,50.63,133156.0,37.1204,37.1497,37.0983,37.1424,133156.0
2017-04-21 12:40:00,50.62,50.69,50.62,50.66,172369.0,37.135,37.1864,37.135,37.1644,172369.0
2017-04-21 12:50:00,50.66,50.7,50.66,50.68,93417.0,37.1644,37.1937,37.1644,37.179,93417.0
2017-04-21 13:00:00,50.68,50.72,50.66,50.68,153153.0,37.179,37.2084,37.1644,37.179,153153.0
2017-04-21 13:10:00,50.69,50.69,50.49,50.5,139579.0,37.1864,37.1864,37.0397,37.047,139579.0
2017-04-21 13:20:00,50.5,50.6,50.48,50.58,75781.0,37.047,37.1204,37.0323,37.1057,75781.0
2017-04-21 13:30:00,50.58,50.6,50.51,50.56,51528.0,37.1057,37.1204,37.0543,37.091,51528.0
2017-04-21 13:40:00,50.55,50.59,50.51,50.54,213591.0,37.0837,37.113,37.0543,37.0763,213591.0
2017-04-21 13:50:00,50.54,50.78,50.53,50.76,152339.0,37.0763,37.2524,37.069,37.2377,152339.0
2017-04-21 14:00:00,50.76,50.79,50.74,50.78,162250.0,37.2377,37.2597,37.2231,37.2524,162250.0
2017-04-21 14:10:00,50.79,50.8,50.71,50.75,66731.0,37.2597,37.2671,37.2011,37.2304,66731.0
2017-04-21 14:20:00,50.75,50.89,50.74,50.87,147749.0,37.2304,37.3331,37.2231,37.3184,147749.0
2017-04-21 14:30:00,50.88,50.91,50.82,50.9,169916.0,37.3258,37.3478,37.2817,37.3404,169916.0
2017-04-21 14:40:00,50.9,50.92,50.83,50.83,266930.0,37.3404,37.3551,37.2891,37.2891,266930.0
2017-04-21 14:50:00,50.83,50.86,50.77,50.82,78130.0,37.2891,37.3111,37.2451,37.2817,78130.0
2017-04-21 15:00:00,50.82,50.83,50.7,50.73,104108.0,37.2817,37.2891,37.1937,37.2157,104108.0
2017-04-21 15:10:00,50.74,50.74,50.67,50.69,90512.0,37.2231,37.2231,37.1717,37.1864,90512.0
2017-04-21 15:20:00,50.69,50.75,50.66,50.75,107147.0,37.1864,37.2304,37.1644,37.2304,107147.0
2017-04-21 15:30:00,50.75,50.76,50.69,50.71,145603.0,37.2304,37.2377,37.1864,37.2011,145603.0
2017-04-21 15:40:00,50.71,50.76,50.68,50.68,184020.0,37.2011,37.2377,37.179,37.179,184020.0
2017-04-21 15:50:00,50.68,50.69,50.51,50.53,693064.0,37.179,37.1864,37.0543,37.069,693064.0
2017-04-24 09:30:00,51.7,51.8,51.66,51.8,516908.0,37.9273,38.0007,37.898,38.0007,516908.0
2017-04-24 09:40:00,51.8,51.85,51.74,51.83,241324.0,38.0007,38.0374,37.9567,38.0227,241324.0
2017-04-24 09:50:00,51.84,51.9,51.76,51.86,211219.0,38.03,38.074,37.9713,38.0447,211219.0
2017-04-24 10:00:00,51.86,52.01,51.86,51.96,440419.0,38.0447,38.1547,38.0447,38.1181,440419.0
2017-04-24 10:10:00,51.96,51.97,51.84,51.84,420766.0,38.1181,38.1254,38.03,38.03,420766.0
2017-04-24 10:20:00,51.84,51.87,51.78,51.84,141535.0,38.03,38.052,37.986,38.03,141535.0
2017-04-24 10:30:00,51.83,51.84,51.67,51.69,159208.0,38.0227,38.03,37.9053,37.92,159208.0
2017-04-24 10:40:00,51.69,51.75,51.65,51.7,189671.0,37.92,37.964,37.8906,37.9273,189671.0
2017-04-24 10:50:00,51.7,51.71,51.62,51.64,184230.0,37.9273,37.9347,37.8686,37.8833,184230.0
2017-04-24 11:00:00,51.64,51.68,51.61,51.62,95161.0,37.8833,37.9126,37.8613,37.8686,95161.0
2017-04-24 11:10:00,51.62,51.66,51.59,51.63,260568.0,37.8686,37.898,37.8466,37.876,260568.0
2017-04-24 11:20:00,51.63,51.63,51.53,51.57,172897.0,37.876,37.876,37.8026,37.832,172897.0
2017-04-24 11:30:00,51.56,51.57,51.45,51.47,109635.0,37.8246,37.832,37.7439,37.7586,109635.0
2017-04-24 11:40:00,51.46,51.47,51.42,51.47,86869.0,37.7513,37.7586,37.7219,37.7586,86869.0
2017-04-24 11:50:00,51.47,51.5,51.43,51.44,104494.0,37.7586,37.7806,37.7292,37.7366,104494.0
2017-04-24 12:00:00,51.45,51.55,51.45,51.54,69238.0,37.7439,37.8173,37.7439,37.8099,69238.0
2017-04-24 12:10:00,51.54,51.58,51.51,51.55,84072.0,37.8099,37.8393,37.7879,37.8173,84072.0
2017-04-24 12:20:00,51.56,51.58,51.51,51.57,78094.0,37.8246,37.8393,37.7879,37.832,78094.0
2017-04-24 12:30:00,51.57,51.58,51.51,51.56,84989.0,37.832,37.8393,37.7879,37.8246,84989.0
2017-04-24 12:40:00,51.56,51.61,51.56,51.58,49254.0,37.8246,37.8613,37.8246,37.8393,49254.0
2017-04-24 12:50:00,51.58,51.62,51.52,51.57,72049.0,37.8393,37.8686,37.7953,37.832,72049.0
2017-04-24 13:00:00,51.57,51.63,51.55,51.61,65911.0,37.832,37.876,37.8173,37.8613,65911.0
2017-04-24 13:10:00,51.61,51.65,51.6,51.64,108201.0,37.8613,37.8906,37.854,37.8833,108201.0
2017-04-24 13:20:00,51.64,51.67,51.62,51.65,76043.0,37.8833,37.9053,37.8686,37.8906,76043.0
2017-04-24 13:30:00,51.65,51.69,51.62,51.62,117038.0,37.8906,37.92,37.8686,37.8686,117038.0
2017-04-24 13:40:00,51.62,51.66,51.6,51.64,83060.0,37.8686,37.898,37.854,37.8833,83060.0
2017-04-24 13:50:00,51.65,51.66,51.61,51.64,71823.0,37.8906,37.898,37.8613,37.8833,71823.0
2017-04-24 14:00:00,51.63,51.68,51.59,51.64,77430.0,37.876,37.9126,37.8466,37.8833,77430.0
2017-04-24 14:10:00,51.64,51.69,51.58,51.68,166735.0,37.8833,37.92,37.8393,37.9126,166735.0
2017-04-24 14:20:00,51.69,51.75,51.68,51.75,172119.0,37.92,37.964,37.9126,37.964,172119.0
2017-04-24 14:30:00,51.75,51.77,51.69,51.72,156611.0,37.964,37.9787,37.92,37.942,156611.0
2017-04-24 14:40:00,51.71,51.74,51.68,51.69,122394.0,37.9347,37.9567,37.9126,37.92,122394.0
2017-04-24 14:50:00,51.69,51.7,51.62,51.68,139982.0,37.92,37.9273,37.8686,37.9126,139982.0
2017-04-24 15:00:00,51.68,51.74,51.67,51.7,138194.0,37.9126,37.9567,37.9053,37.9273,138194.0
2017-04-24 15:10:00,51.7,51.74,51.67,51.7,131537.0,37.9273,37.9567,37.9053,37.9273,131537.0
2017-04-24 15:20:00,51.7,51.79,51.7,51.78,260252.0,37.9273,37.9933,37.9273,37.986,260252.0
2017-04-24 15:30:00,51.78,51.79,51.63,51.68,248456.0,37.986,37.9933,37.876,37.9126,248456.0
2017-04-24 15:40:00,51.67,51.68,51.6,51.6,224031.0,37.9053,37.9126,37.854,37.854,224031.0
2017-04-24 15:50:00,51.61,51.63,51.55,51.56,559227.0,37.8613,37.876,37.8173,37.8246,559227.0
2017-04-25 09:30:00,52.13,52.2,51.93,52.16,316054.0,38.2428,38.2941,38.096,38.2648,316054.0
2017-04-25 09:40:00,52.16,52.23,52.1,52.18,255321.0,38.2648,38.3161,38.2208,38.2795,255321.0
2017-04-25 09:50:00,52.17,52.23,52.07,52.23,168050.0,38.2721,38.3161,38.1988,38.3161,168050.0
2017-04-25 10:00:00,52.22,52.34,52.17,52.33,270707.0,38.3088,38.3968,38.2721,38.3895,270707.0
2017-04-25 10:10:00,52.32,52.34,52.15,52.21,299346.0,38.3822,38.3968,38.2574,38.3015,299346.0
2017-04-25 10:20:00,52.21,52.3,52.21,52.23,153912.0,38.3015,38.3675,38.3015,38.3161,153912.0
2017-04-25 10:30:00,52.24,52.24,52.13,52.13,204930.0,38.3235,38.3235,38.2428,38.2428,204930.0
2017-04-25 10:40:00,52.14,52.15,52.05,52.05,231263.0,38.2501,38.2574,38.1841,38.1841,231263.0
2017-04-25 10:50:00,52.06,52.16,52.05,52.14,128924.0,38.1914,38.2648,38.1841,38.2501,128924.0
2017-04-25 11:00:00,52.15,52.24,52.14,52.19,178208.0,38.2574,38.3235,38.2501,38.2868,178208.0
2017-04-25 11:10:00,52.19,52.26,52.15,52.24,483937.0,38.2868,38.3381,38.2574,38.3235,483937.0
2017-04-25 11:20:00,52.24,52.26,52.2,52.21,158657.0,38.3235,38.3381,38.2941,38.3015,158657.0
2017-04-25 11:30:00,52.2,52.21,52.12,52.2,258118.0,38.2941,38.3015,38.2354,38.2941,258118.0
2017-04-25 11:40:00,52.19,52.2,52.09,52.1,215706.0,38.2868,38.2941,38.2134,38.2208,215706.0
2017-04-25 11:50:00,52.09,52.14,52.09,52.14,102077.0,38.2134,38.2501,38.2134,38.2501,102077.0
2017-04-25 12:00:00,52.14,52.16,52.11,52.13,88312.0,38.2501,38.2648,38.2281,38.2428,88312.0
2017-04-25 12:10:00,52.13,52.15,52.1,52.15,76552.0,38.2428,38.2574,38.2208,38.2574,76552.0
2017-04-25 12:20:00,52.15,52.17,52.12,52.15,78825.0,38.2574,38.2721,38.2354,38.2574,78825.0
2017-04-25 12:30:00,52.15,52.15,52.05,52.06,145138.0,38.2574,38.2574,38.1841,38.1914,145138.0
2017-04-25 12:40:00,52.07,52.08,52.03,52.05,90867.0,38.1988,38.2061,38.1694,38.1841,90867.0
2017-04-25 12:50:00,52.05,52.07,52.01,52.03,82609.0,38.1841,38.1988,38.1547,38.1694,82609.0
2017-04-25 13:00:00,52.03,52.08,52.01,52.07,104441.0,38.1694,38.2061,38.1547,38.1988,104441.0
2017-04-25 13:10:00,52.08,52.11,52.07,52.09,99542.0,38.2061,38.2281,38.1988,38.2134,99542.0
2017-04-25 13:20:00,52.1,52.16,52.09,52.13,131639.0,38.2208,38.2648,38.2134,38.2428,131639.0
2017-04-25 13:30:00,52.13,52.15,52.1,52.13,87543.0,38.2428,38.2574,38.2208,38.2428,87543.0
2017-04-25 13:40:00,52.13,52.2,52.12,52.19,164956.0,38.2428,38.2941,38.2354,38.2868,164956.0
2017-04-25 13:50:00,52.2,52.22,52.17,52.19,118781.0,38.2941,38.3088,38.2721,38.2868,118781.0
2017-04-25 14:00:00,52.19,52.29,52.17,52.29,131339.0,38.2868,38.3601,38.2721,38.3601,131339.0
2017-04-25 14:10:00,52.29,52.32,52.26,52.32,131946.0,38.3601,38.3822,38.3381,38.3822,131946.0
2017-04-25 14:20:00,52.32,52.36,52.31,52.35,198993.0,38.3822,38.4115,38.3748,38.4042,198993.0
2017-04-25 14:30:00,52.36,52.48,52.34,52.48,357157.0,38.4115,38.4995,38.3968,38.4995,357157.0
2017-04-25 14:40:00,52.47,52.48,52.41,52.41,211410.0,38.4922,38.4995,38.4482,38.4482,211410.0
2017-04-25 14:50:00,52.42,52.43,52.33,52.33,143367.0,38.4555,38.4629,38.3895,38.3895,143367.0
2017-04-25 15:00:00,52.33,52.36,52.27,52.3,123791.0,38.3895,38.4115,38.3455,38.3675,123791.0
2017-04-25 15:10:00,52.3,52.3,52.24,52.28,142425.0,38.3675,38.3675,38.3235,38.3528,142425.0
2017-04-25 15:20:00,52.27,52.29,52.24,52.25,138504.0,38.3455,38.3601,38.3235,38.3308,138504.0
2017-04-25 15:30:00,52.25,52.28,52.2,52.21,256553.0,38.3308,38.3528,38.2941,38.3015,256553.0
2017-04-25 15:40:00,52.21,52.24,52.19,52.22,380518.0,38.3015,38.3235,38.2868,38.3088,380518.0
2017-04-25 15:50:00,52.21,52.21,52.12,52.14,782380.0,38.3015,38.3015,38.2354,38.2501,782380.0
2017-04-26 09:30:00,52.0,52.24,52.0,52.11,226273.0,38.1474,38.3235,38.1474,38.2281,226273.0
2017-04-26 09:40:00,52.11,52.24,52.09,52.23,119452.0,38.2281,38.3235,38.2134,38.3161,119452.0
2017-04-26 09:50:00,52.24,52.25,52.19,52.24,144182.0,38.3235,38.3308,38.2868,38.3235,144182.0
2017-04-26 10:00:00,52.24,52.28,52.18,52.23,370006.0,38.3235,38.3528,38.2795,38.3161,370006.0
2017-04-26 10:10:00,52.24,52.31,52.19,52.27,125476.0,38.3235,38.3748,38.2868,38.3455,125476.0
2017-04-26 10:20:00,52.27,52.28,52.18,52.19,121098.0,38.3455,38.3528,38.2795,38.2868,121098.0
2017-04-26 10:30:00,52.2,52.22,52.11,52.14,134474.0,38.2941,38.3088,38.2281,38.2501,134474.0
2017-04-26 10:40:00,52.14,52.24,52.13,52.24,102693.0,38.2501,38.3235,38.2428,38.3235,102693.0
2017-04-26 10:50:00,52.24,52.29,52.23,52.25,103310.0,38.3235,38.3601,38.3161,38.3308,103310.0
2017-04-26 11:00:00,52.24,52.25,52.18,52.22,105621.0,38.3235,38.3308,38.2795,38.3088,105621.0
2017-04-26 11:10:00,52.22,52.25,52.2,52.25,97206.0,38.3088,38.3308,38.2941,38.3308,97206.0
2017-04-26 11:20:00,52.25,52.45,52.24,52.44,168865.0,38.3308,38.4775,38.3235,38.4702,168865.0
2017-04-26 11:30:00,52.44,52.46,52.35,52.35,138139.0,38.4702,38.4849,38.4042,38.4042,138139.0
2017-04-26 11:40:00,52.35,52.36,52.18,52.19,188987.0,38.4042,38.4115,38.2795,38.2868,188987.0
2017-04-26 11:50:00,52.18,52.3,52.17,52.3,90430.0,38.2795,38.3675,38.2721,38.3675,90430.0
2017-04-26 12:00:00,52.3,52.34,52.25,52.31,86736.0,38.3675,38.3968,38.3308,38.3748,86736.0
2017-04-26 12:10:00,52.31,52.4,52.3,52.4,121415.0,38.3748,38.4408,38.3675,38.4408,121415.0
2017-04-26 12:20:00,52.4,52.4,52.33,52.34,117752.0,38.4408,38.4408,38.3895,38.3968,117752.0
2017-04-26 12:30:00,52.34,52.35,52.29,52.32,52165.0,38.3968,38.4042,38.3601,38.3822,52165.0
2017-04-26 12:40:00,52.33,52.39,52.3,52.31,65122.0,38.3895,38.4335,38.3675,38.3748,65122.0
2017-04-26 12:50:00,52.3,52.46,52.3,52.44,114594.0,38.3675,38.4849,38.3675,38.4702,114594.0
2017-04-26 13:00:00,52.44,52.6,52.43,52.57,232888.0,38.4702,38.5876,38.4629,38.5656,232888.0
2017-04-26 13:10:00,52.58,52.59,52.52,52.59,107783.0,38.5729,38.5802,38.5289,38.5802,107783.0
2017-04-26 13:20:00,52.6,52.62,52.54,52.54,178997.0,38.5876,38.6022,38.5435,38.5435,178997.0
2017-04-26 13:30:00,52.54,52.56,52.42,52.56,106983.0,38.5435,38.5582,38.4555,38.5582,106983.0
2017-04-26 13:40:00,52.56,52.6,52.41,52.44,220803.0,38.5582,38.5876,38.4482,38.4702,220803.0
2017-04-26 13:50:00,52.44,52.51,52.36,52.37,103850.0,38.4702,38.5215,38.4115,38.4188,103850.0
2017-04-26 14:00:00,52.37,52.37,52.26,52.29,104297.0,38.4188,38.4188,38.3381,38.3601,104297.0
2017-04-26 14:10:00,52.3,52.36,52.27,52.31,145952.0,38.3675,38.4115,38.3455,38.3748,145952.0
2017-04-26 14:20:00,52.3,52.37,52.29,52.32,168103.0,38.3675,38.4188,38.3601,38.3822,168103.0
2017-04-26 14:30:00,52.31,52.44,52.3,52.4,207376.0,38.3748,38.4702,38.3675,38.4408,207376.0
2017-04-26 14:40:00,52.4,52.5,52.38,52.43,208880.0,38.4408,38.5142,38.4262,38.4629,208880.0
2017-04-26 14:50:00,52.44,52.47,52.37,52.37,123715.0,38.4702,38.4922,38.4188,38.4188,123715.0
2017-04-26 15:00:00,52.37,52.41,52.34,52.39,98022.0,38.4188,38.4482,38.3968,38.4335,98022.0
2017-04-26 15:10:00,52.39,52.41,52.33,52.35,97582.0,38.4335,38.4482,38.3895,38.4042,97582.0
2017-04-26 15:20:00,52.34,52.34,52.28,52.32,133106.0,38.3968,38.3968,38.3528,38.3822,133106.0
2017-04-26 15:30:00,52.32,52.34,52.23,52.26,302817.0,38.3822,38.3968,38.3161,38.3381,302817.0
2017-04-26 15:40:00,52.26,52.27,52.2,52.21,411026.0,38.3381,38.3455,38.2941,38.3015,411026.0
2017-04-26 15:50:00,52.2,52.22,52.11,52.12,913851.0,38.2941,38.3088,38.2281,38.2354,913851.0
2017-04-27 09:30:00,52.22,52.29,52.05,52.05,195490.0,38.3088,38.3601,38.1841,38.1841,195490.0
2017-04-27 09:40:00,52.04,52.16,52.0,52.16,128753.0,38.1767,38.2648,38.1474,38.2648,128753.0
2017-04-27 09:50:00,52.16,52.17,52.0,52.01,202014.0,38.2648,38.2721,38.1474,38.1547,202014.0
2017-04-27 10:00:00,52.02,52.03,51.88,51.93,126343.0,38.1621,38.1694,38.0594,38.096,126343.0
2017-04-27 10:10:00,51.93,51.93,51.83,51.86,88870.0,38.096,38.096,38.0227,38.0447,88870.0
2017-04-27 10:20:00,51.86,51.87,51.77,51.79,96602.0,38.0447,38.052,37.9787,37.9933,96602.0
2017-04-27 10:30:00,51.79,51.81,51.71,51.77,145104.0,37.9933,38.008,37.9347,37.9787,145104.0
2017-04-27 10:40:00,51.77,51.8,51.62,51.62,104187.0,37.9787,38.0007,37.8686,37.8686,104187.0
2017-04-27 10:50:00,51.62,51.65,51.5,51.65,155196.0,37.8686,37.8906,37.7806,37.8906,155196.0
2017-04-27 11:00:00,51.65,51.68,51.62,51.65,172519.0,37.8906,37.9126,37.8686,37.8906,172519.0
2017-04-27 11:10:00,51.65,51.71,51.63,51.67,88500.0,37.8906,37.9347,37.876,37.9053,88500.0
2017-04-27 11:20:00,51.68,51.74,51.64,51.67,87923.0,37.9126,37.9567,37.8833,37.9053,87923.0
2017-04-27 11:30:00,51.67,51.69,51.61,51.62,70504.0,37.9053,37.92,37.8613,37.8686,70504.0
2017-04-27 11:40:00,51.61,51.66,51.57,51.58,92691.0,37.8613,37.898,37.832,37.8393,92691.0
2017-04-27 11:50:00,51.59,51.69,51.55,51.69,99353.0,37.8466,37.92,37.8173,37.92,99353.0
2017-04-27 12:00:00,51.7,51.79,51.7,51.77,90617.0,37.9273,37.9933,37.9273,37.9787,90617.0
2017-04-27 12:10:00,51.76,51.84,51.76,51.8,121732.0,37.9713,38.03,37.9713,38.0007,121732.0
2017-04-27 12:20:00,51.8,51.8,51.71,51.75,99275.0,38.0007,38.0007,37.9347,37.964,99275.0
2017-04-27 12:30:00,51.76,51.82,51.75,51.82,101812.0,37.9713,38.0154,37.964,38.0154,101812.0
2017-04-27 12:40:00,51.81,51.86,51.81,51.84,47743.0,38.008,38.0447,38.008,38.03,47743.0
2017-04-27 12:50:00,51.84,51.96,51.83,51.96,79074.0,38.03,38.1181,38.0227,38.1181,79074.0
2017-04-27 13:00:00,51.95,51.96,51.86,51.88,115899.0,38.1107,38.1181,38.0447,38.0594,115899.0
2017-04-27 13:10:00,51.87,51.92,51.84,51.84,64125.0,38.052,38.0887,38.03,38.03,64125.0
2017-04-27 13:20:00,51.84,51.93,51.83,51.91,89471.0,38.03,38.096,38.0227,38.0814,89471.0
2017-04-27 13:30:00,51.91,51.94,51.87,51.94,126191.0,38.0814,38.1034,38.052,38.1034,126191.0
2017-04-27 13:40:00,51.94,51.96,51.91,51.93,170570.0,38.1034,38.1181,38.0814,38.096,170570.0
2017-04-27 13:50:00,51.93,51.97,51.91,51.96,160892.0,38.096,38.1254,38.0814,38.1181,160892.0
2017-04-27 14:00:00,51.96,51.97,51.91,51.93,96831.0,38.1181,38.1254,38.0814,38.096,96831.0
2017-04-27 14:10:00,51.93,52.0,51.93,51.99,83586.0,38.096,38.1474,38.096,38.1401,83586.0
2017-04-27 14:20:00,52.0,52.01,51.94,52.01,127206.0,38.1474,38.1547,38.1034,38.1547,127206.0
2017-04-27 14:30:00,52.01,52.07,52.0,52.06,154723.0,38.1547,38.1988,38.1474,38.1914,154723.0
2017-04-27 14:40:00,52.07,52.08,52.02,52.03,135479.0,38.1988,38.2061,38.1621,38.1694,135479.0
2017-04-27 14:50:00,52.04,52.05,51.98,52.02,85557.0,38.1767,38.1841,38.1327,38.1621,85557.0
2017-04-27 15:00:00,52.02,52.03,51.92,51.94,132070.0,38.1621,38.1694,38.0887,38.1034,132070.0
2017-04-27 15:10:00,51.95,52.03,51.94,52.01,110868.0,38.1107,38.1694,38.1034,38.1547,110868.0
2017-04-27 15:20:00,52.01,52.04,51.99,52.02,163315.0,38.1547,38.1767,38.1401,38.1621,163315.0
2017-04-27 15:30:00,52.02,52.03,51.95,51.95,139701.0,38.1621,38.1694,38.1107,38.1107,139701.0
2017-04-27 15:40:00,51.96,51.99,51.92,51.93,161148.0,38.1181,38.1401,38.0887,38.096,161148.0
2017-04-27 15:50:00,51.93,51.96,51.89,51.92,445358.0,38.096,38.1181,38.0667,38.0887,445358.0
2017-04-28 09:30:00,51.81,51.95,51.74,51.76,221670.0,38.008,38.1107,37.9567,37.9713,221670.0
2017-04-28 09:40:00,51.77,51.94,51.71,51.91,201295.0,37.9787,38.1034,37.9347,38.0814,201295.0
2017-04-28 09:50:00,51.91,51.99,51.86,51.99,140009.0,38.0814,38.1401,38.0447,38.1401,140009.0
2017-04-28 10:00:00,51.99,52.0,51.92,51.93,222881.0,38.1401,38.1474,38.0887,38.096,222881.0
2017-04-28 10:10:00,51.94,51.97,51.9,51.9,152787.0,38.1034,38.1254,38.074,38.074,152787.0
2017-04-28 10:20:00,51.9,51.96,51.86,51.93,196241.0,38.074,38.1181,38.0447,38.096,196241.0
2017-04-28 10:30:00,51.93,51.93,51.8,51.86,118197.0,38.096,38.096,38.0007,38.0447,118197.0
2017-04-28 10:40:00,51.85,51.86,51.75,51.79,88446.0,38.0374,38.0447,37.964,37.9933,88446.0
2017-04-28 10:50:00,51.78,51.83,51.74,51.75,116091.0,37.986,38.0227,37.9567,37.964,116091.0
2017-04-28 11:00:00,51.75,51.81,51.74,51.75,64885.0,37.964,38.008,37.9567,37.964,64885.0
2017-04-28 11:10:00,51.74,51.78,51.68,51.72,140933.0,37.9567,37.986,37.9126,37.942,140933.0
2017-04-28 11:20:00,51.72,51.73,51.66,51.7,123263.0,37.942,37.9493,37.898,37.9273,123263.0
2017-04-28 11:30:00,51.7,51.75,51.64,51.66,119703.0,37.9273,37.964,37.8833,37.898,119703.0
2017-04-28 11:40:00,51.66,51.71,51.58,51.62,129365.0,37.898,37.9347,37.8393,37.8686,129365.0
2017-04-28 11:50:00,51.62,51.68,51.59,51.62,75333.0,37.8686,37.9126,37.8466,37.8686,75333.0
2017-04-28 12:00:00,51.61,51.71,51.61,51.71,66516.0,37.8613,37.9347,37.8613,37.9347,66516.0
2017-04-28 12:10:00,51.71,51.72,51.65,51.69,66684.0,37.9347,37.942,37.8906,37.92,66684.0
2017-04-28 12:20:00,51.69,51.71,51.64,51.68,59297.0,37.92,37.9347,37.8833,37.9126,59297.0
2017-04-28 12:30:00,51.68,51.69,51.58,51.59,66413.0,37.9126,37.92,37.8393,37.8466,66413.0
2017-04-28 12:40:00,51.58,51.62,51.56,51.57,92329.0,37.8393,37.8686,37.8246,37.832,92329.0
2017-04-28 12:50:00,51.57,51.58,51.54,51.58,47632.0,37.832,37.8393,37.8099,37.8393,47632.0
2017-04-28 13:00:00,51.59,51.6,51.54,51.56,70859.0,37.8466,37.854,37.8099,37.8246,70859.0
2017-04-28 13:10:00,51.57,51.57,51.49,51.49,260319.0,37.832,37.832,37.7733,37.7733,260319.0
2017-04-28 13:20:00,51.5,51.51,51.48,51.48,115107.0,37.7806,37.7879,37.7659,37.7659,115107.0
2017-04-28 13:30:00,51.48,51.53,51.47,51.51,66114.0,37.7659,37.8026,37.7586,37.7879,66114.0
2017-04-28 13:40:00,51.51,51.54,51.47,51.48,55416.0,37.7879,37.8099,37.7586,37.7659,55416.0
2017-04-28 13:50:00,51.48,51.51,51.46,51.48,52033.0,37.7659,37.7879,37.7513,37.7659,52033.0
2017-04-28 14:00:00,51.48,51.52,51.45,51.46,191631.0,37.7659,37.7953,37.7439,37.7513,191631.0
2017-04-28 14:10:00,51.46,51.47,51.37,51.44,114118.0,37.7513,37.7586,37.6852,37.7366,114118.0
2017-04-28 14:20:00,51.44,51.44,51.35,51.35,166222.0,37.7366,37.7366,37.6706,37.6706,166222.0
2017-04-28 14:30:00,51.36,51.41,51.35,51.35,156969.0,37.6779,37.7146,37.6706,37.6706,156969.0
2017-04-28 14:40:00,51.35,51.36,51.25,51.26,307245.0,37.6706,37.6779,37.5972,37.6045,307245.0
2017-04-28 14:50:00,51.27,51.33,51.27,51.27,140277.0,37.6119,37.6559,37.6119,37.6119,140277.0
2017-04-28 15:00:00,51.27,51.36,51.26,51.34,155265.0,37.6119,37.6779,37.6045,37.6632,155265.0
2017-04-28 15:10:00,51.34,51.36,51.32,51.34,122928.0,37.6632,37.6779,37.6486,37.6632,122928.0
2017-04-28 15:20:00,51.34,51.34,51.25,51.29,250533.0,37.6632,37.6632,37.5972,37.6265,250533.0
2017-04-28 15:30:00,51.29,51.3,51.23,51.29,318316.0,37.6265,37.6339,37.5825,37.6265,318316.0
2017-04-28 15:40:00,51.29,51.29,51.18,51.21,397505.0,37.6265,37.6265,37.5458,37.5679,397505.0
2017-04-28 15:50:00,51.21,51.31,51.2,51.27,932564.0,37.5679,37.6412,37.5605,37.6119,932564.0
2017-05-01 09:30:00,51.55,51.62,51.51,51.61,152179.0,37.8173,37.8686,37.7879,37.8613,152179.0
2017-05-01 09:40:00,51.62,51.62,51.52,51.52,115266.0,37.8686,37.8686,37.7953,37.7953,115266.0
2017-05-01 09:50:00,51.53,51.61,51.51,51.55,100273.0,37.8026,37.8613,37.7879,37.8173,100273.0
2017-05-01 10:00:00,51.54,51.55,51.45,51.48,124276.0,37.8099,37.8173,37.7439,37.7659,124276.0
2017-05-01 10:10:00,51.48,51.61,51.43,51.58,103330.0,37.7659,37.8613,37.7292,37.8393,103330.0
2017-05-01 10:20:00,51.57,51.6,51.5,51.52,63348.0,37.832,37.854,37.7806,37.7953,63348.0
2017-05-01 10:30:00,51.53,51.61,51.52,51.56,73590.0,37.8026,37.8613,37.7953,37.8246,73590.0
2017-05-01 10:40:00,51.56,51.57,51.49,51.51,60221.0,37.8246,37.832,37.7733,37.7879,60221.0
2017-05-01 10:50:00,51.51,51.58,51.49,51.56,43497.0,37.7879,37.8393,37.7733,37.8246,43497.0
2017-05-01 11:00:00,51.56,51.61,51.54,51.54,79878.0,37.8246,37.8613,37.8099,37.8099,79878.0
2017-05-01 11:10:00,51.54,51.6,51.52,51.56,43935.0,37.8099,37.854,37.7953,37.8246,43935.0
2017-05-01 11:20:00,51.55,51.59,51.51,51.56,95614.0,37.8173,37.8466,37.7879,37.8246,95614.0
2017-05-01 11:30:00,51.56,51.63,51.54,51.63,44473.0,37.8246,37.876,37.8099,37.876,44473.0
2017-05-01 11:40:00,51.64,51.68,51.61,51.64,62807.0,37.8833,37.9126,37.8613,37.8833,62807.0
2017-05-01 11:50:00,51.64,51.72,51.6,51.71,129667.0,37.8833,37.942,37.854,37.9347,129667.0
2017-05-01 12:00:00,51.7,51.78,51.68,51.78,58020.0,37.9273,37.986,37.9126,37.986,58020.0
2017-05-01 12:10:00,51.78,51.8,51.71,51.74,71765.0,37.986,38.0007,37.9347,37.9567,71765.0
2017-05-01 12:20:00,51.74,51.75,51.7,51.75,40929.0,37.9567,37.964,37.9273,37.964,40929.0
2017-05-01 12:30:00,51.75,51.8,51.74,51.79,41257.0,37.964,38.0007,37.9567,37.9933,41257.0
2017-05-01 12:40:00,51.79,51.81,51.75,51.76,44583.0,37.9933,38.008,37.964,37.9713,44583.0
2017-05-01 12:50:00,51.76,51.77,51.44,51.69,363994.0,37.9713,37.9787,37.7366,37.92,363994.0
2017-05-01 13:00:00,51.69,51.73,51.63,51.7,71751.0,37.92,37.9493,37.876,37.9273,71751.0
2017-05-01 13:10:00,51.7,51.76,51.65,51.75,56197.0,37.9273,37.9713,37.8906,37.964,56197.0
2017-05-01 13:20:00,51.76,51.79,51.74,51.77,39904.0,37.9713,37.9933,37.9567,37.9787,39904.0
2017-05-01 13:30:00,51.77,51.81,51.73,51.76,54467.0,37.9787,38.008,37.9493,37.9713,54467.0
2017-05-01 13:40:00,51.75,51.82,51.74,51.8,44125.0,37.964,38.0154,37.9567,38.0007,44125.0
2017-05-01 13:50:00,51.8,51.86,51.79,51.86,46412.0,38.0007,38.0447,37.9933,38.0447,46412.0
2017-05-01 14:00:00,51.85,51.91,51.85,51.89,73302.0,38.0374,38.0814,38.0374,38.0667,73302.0
2017-05-01 14:10:00,51.9,51.98,51.88,51.95,75587.0,38.074,38.1327,38.0594,38.1107,75587.0
2017-05-01 14:20:00,51.95,51.98,51.88,51.88,90770.0,38.1107,38.1327,38.0594,38.0594,90770.0
2017-05-01 14:30:00,51.88,51.9,51.84,51.87,59356.0,38.0594,38.074,38.03,38.052,59356.0
2017-05-01 14:40:00,51.87,51.87,51.81,51.81,110456.0,38.052,38.052,38.008,38.008,110456.0
2017-05-01 14:50:00,51.81,51.87,51.81,51.87,58605.0,38.008,38.052,38.008,38.052,58605.0
2017-05-01 15:00:00,51.87,51.89,51.83,51.85,81312.0,38.052,38.0667,38.0227,38.0374,81312.0
2017-05-01 15:10:00,51.84,51.86,51.78,51.79,107420.0,38.03,38.0447,37.986,37.9933,107420.0
2017-05-01 15:20:00,51.78,51.78,51.75,51.77,102879.0,37.986,37.986,37.964,37.9787,102879.0
2017-05-01 15:30:00,51.77,51.84,51.76,51.79,115022.0,37.9787,38.03,37.9713,37.9933,115022.0
2017-05-01 15:40:00,51.79,51.8,51.77,51.78,147942.0,37.9933,38.0007,37.9787,37.986,147942.0
2017-05-01 15:50:00,51.78,51.81,51.69,51.72,584091.0,37.986,38.008,37.92,37.942,584091.0
2017-05-02 09:30:00,51.7,51.88,51.68,51.79,207646.0,37.9273,38.0594,37.9126,37.9933,207646.0
2017-05-02 09:40:00,51.79,51.79,51.62,51.63,139824.0,37.9933,37.9933,37.8686,37.876,139824.0
2017-05-02 09:50:00,51.63,51.7,51.59,51.59,165456.0,37.876,37.9273,37.8466,37.8466,165456.0
2017-05-02 10:00:00,51.58,51.62,51.45,51.45,97105.0,37.8393,37.8686,37.7439,37.7439,97105.0
2017-05-02 10:10:00,51.44,51.47,51.38,51.44,84323.0,37.7366,37.7586,37.6926,37.7366,84323.0
2017-05-02 10:20:00,51.44,51.47,51.41,51.44,92362.0,37.7366,37.7586,37.7146,37.7366,92362.0
2017-05-02 10:30:00,51.44,51.51,51.39,51.39,132569.0,37.7366,37.7879,37.6999,37.6999,132569.0
2017-05-02 10:40:00,51.38,51.46,51.37,51.44,81735.0,37.6926,37.7513,37.6852,37.7366,81735.0
2017-05-02 10:50:00,51.43,51.55,51.42,51.45,109547.0,37.7292,37.8173,37.7219,37.7439,109547.0
2017-05-02 11:00:00,51.45,51.52,51.39,51.4,136914.0,37.7439,37.7953,37.6999,37.7072,136914.0
2017-05-02 11:10:00,51.4,51.51,51.4,51.51,76329.0,37.7072,37.7879,37.7072,37.7879,76329.0
2017-05-02 11:20:00,51.51,51.54,51.47,51.52,93416.0,37.7879,37.8099,37.7586,37.7953,93416.0
2017-05-02 11:30:00,51.52,51.57,51.48,51.52,129121.0,37.7953,37.832,37.7659,37.7953,129121.0
2017-05-02 11:40:00,51.52,51.56,51.48,51.48,41476.0,37.7953,37.8246,37.7659,37.7659,41476.0
2017-05-02 11:50:00,51.48,51.5,51.43,51.47,59209.0,37.7659,37.7806,37.7292,37.7586,59209.0
2017-05-02 12:00:00,51.47,51.57,51.46,51.53,58785.0,37.7586,37.832,37.7513,37.8026,58785.0
2017-05-02 12:10:00,51.53,51.54,51.49,51.52,57141.0,37.8026,37.8099,37.7733,37.7953,57141.0
2017-05-02 12:20:00,51.51,51.53,51.48,51.49,65557.0,37.7879,37.8026,37.7659,37.7733,65557.0
2017-05-02 12:30:00,51.49,51.54,51.49,51.54,103618.0,37.7733,37.8099,37.7733,37.8099,103618.0
2017-05-02 12:40:00,51.55,51.55,51.49,51.53,45148.0,37.8173,37.8173,37.7733,37.8026,45148.0
2017-05-02 12:50:00,51.53,51.53,51.49,51.51,109375.0,37.8026,37.8026,37.7733,37.7879,109375.0
2017-05-02 13:00:00,51.5,51.52,51.47,51.48,58007.0,37.7806,37.7953,37.7586,37.7659,58007.0
2017-05-02 13:10:00,51.48,51.51,51.44,51.5,67923.0,37.7659,37.7879,37.7366,37.7806,67923.0
2017-05-02 13:20:00,51.5,51.5,51.43,51.44,77351.0,37.7806,37.7806,37.7292,37.7366,77351.0
2017-05-02 13:30:00,51.44,51.47,51.44,51.47,51876.0,37.7366,37.7586,37.7366,37.7586,51876.0
2017-05-02 13:40:00,51.46,51.47,51.43,51.44,40778.0,37.7513,37.7586,37.7292,37.7366,40778.0
2017-05-02 13:50:00,51.44,51.44,51.4,51.42,61531.0,37.7366,37.7366,37.7072,37.7219,61531.0
2017-05-02 14:00:00,51.42,51.51,51.41,51.48,58399.0,37.7219,37.7879,37.7146,37.7659,58399.0
2017-05-02 14:10:00,51.48,51.5,51.46,51.46,162241.0,37.7659,37.7806,37.7513,37.7513,162241.0
2017-05-02 14:20:00,51.46,51.51,51.45,51.48,94010.0,37.7513,37.7879,37.7439,37.7659,94010.0
2017-05-02 14:30:00,51.48,51.48,51.41,51.43,45017.0,37.7659,37.7659,37.7146,37.7292,45017.0
2017-05-02 14:40:00,51.42,51.49,51.41,51.45,44085.0,37.7219,37.7733,37.7146,37.7439,44085.0
2017-05-02 14:50:00,51.45,51.47,51.43,51.47,63130.0,37.7439,37.7586,37.7292,37.7586,63130.0
2017-05-02 15:00:00,51.46,51.5,51.45,51.48,77887.0,37.7513,37.7806,37.7439,37.7659,77887.0
2017-05-02 15:10:00,51.48,51.51,51.47,51.51,43494.0,37.7659,37.7879,37.7586,37.7879,43494.0
2017-05-02 15:20:00,51.51,51.54,51.5,51.52,46780.0,37.7879,37.8099,37.7806,37.7953,46780.0
2017-05-02 15:30:00,51.52,51.53,51.42,51.47,136101.0,37.7953,37.8026,37.7219,37.7586,136101.0
2017-05-02 15:40:00,51.47,51.48,51.45,51.47,105698.0,37.7586,37.7659,37.7439,37.7586,105698.0
2017-05-02 15:50:00,51.47,51.58,51.47,51.56,279164.0,37.7586,37.8393,37.7586,37.8246,279164.0
2017-05-03 09:30:00,51.43,51.52,51.26,51.47,120933.0,37.7292,37.7953,37.6045,37.7586,120933.0
2017-05-03 09:40:00,51.48,51.67,51.47,51.65,122728.0,37.7659,37.9053,37.7586,37.8906,122728.0
2017-05-03 09:50:00,51.65,51.67,51.61,51.62,89254.0,37.8906,37.9053,37.8613,37.8686,89254.0
2017-05-03 10:00:00,51.63,51.76,51.63,51.69,74870.0,37.876,37.9713,37.876,37.92,74870.0
2017-05-03 10:10:00,51.69,51.74,51.66,51.74,227998.0,37.92,37.9567,37.898,37.9567,227998.0
2017-05-03 10:20:00,51.74,51.83,51.74,51.82,95893.0,37.9567,38.0227,37.9567,38.0154,95893.0
2017-05-03 10:30:00,51.81,51.84,51.76,51.81,133755.0,38.008,38.03,37.9713,38.008,133755.0
2017-05-03 10:40:00,51.8,51.83,51.76,51.81,90651.0,38.0007,38.0227,37.9713,38.008,90651.0
2017-05-03 10:50:00,51.81,51.81,51.73,51.79,133004.0,38.008,38.008,37.9493,37.9933,133004.0
2017-05-03 11:00:00,51.79,51.84,51.73,51.82,86037.0,37.9933,38.03,37.9493,38.0154,86037.0
2017-05-03 11:10:00,51.82,51.84,51.78,51.8,44068.0,38.0154,38.03,37.986,38.0007,44068.0
2017-05-03 11:20:00,51.8,51.9,51.79,51.8,167709.0,38.0007,38.074,37.9933,38.0007,167709.0
2017-05-03 11:30:00,51.81,51.87,51.8,51.85,52457.0,38.008,38.052,38.0007,38.0374,52457.0
2017-05-03 11:40:00,51.85,51.87,51.83,51.87,29596.0,38.0374,38.052,38.0227,38.052,29596.0
2017-05-03 11:50:00,51.87,51.9,51.86,51.89,54148.0,38.052,38.074,38.0447,38.0667,54148.0
2017-05-03 12:00:00,51.89,51.89,51.83,51.84,83763.0,38.0667,38.0667,38.0227,38.03,83763.0
2017-05-03 12:10:00,51.83,51.86,51.78,51.81,66607.0,38.0227,38.0447,37.986,38.008,66607.0
2017-05-03 12:20:00,51.81,51.82,51.78,51.79,30465.0,38.008,38.0154,37.986,37.9933,30465.0
2017-05-03 12:30:00,51.79,51.82,51.78,51.79,36108.0,37.9933,38.0154,37.986,37.9933,36108.0
2017-05-03 12:40:00,51.78,51.8,51.76,51.76,30722.0,37.986,38.0007,37.9713,37.9713,30722.0
2017-05-03 12:50:00,51.76,51.78,51.73,51.77,40073.0,37.9713,37.986,37.9493,37.9787,40073.0
2017-05-03 13:00:00,51.77,51.8,51.72,51.75,63304.0,37.9787,38.0007,37.942,37.964,63304.0
2017-05-03 13:10:00,51.75,51.78,51.74,51.75,30321.0,37.964,37.986,37.9567,37.964,30321.0
2017-05-03 13:20:00,51.76,51.79,51.74,51.78,27417.0,37.9713,37.9933,37.9567,37.986,27417.0
2017-05-03 13:30:00,51.79,51.82,51.76,51.82,34740.0,37.9933,38.0154,37.9713,38.0154,34740.0
2017-05-03 13:40:00,51.83,51.83,51.77,51.8,28815.0,38.0227,38.0227,37.9787,38.0007,28815.0
2017-05-03 13:50:00,51.8,51.82,51.79,51.81,32351.0,38.0007,38.0154,37.9933,38.008,32351.0
2017-05-03 14:00:00,51.81,52.07,51.77,51.93,235670.0,38.008,38.1988,37.9787,38.096,235670.0
2017-05-03 14:10:00,51.94,52.02,51.89,51.93,143001.0,38.1034,38.1621,38.0667,38.096,143001.0
2017-05-03 14:20:00,51.92,52.01,51.91,52.0,163649.0,38.0887,38.1547,38.0814,38.1474,163649.0
2017-05-03 14:30:00,52.0,52.13,51.97,52.13,174264.0,38.1474,38.2428,38.1254,38.2428,174264.0
2017-05-03 14:40:00,52.13,52.18,52.11,52.14,123260.0,38.2428,38.2795,38.2281,38.2501,123260.0
2017-05-03 14:50:00,52.15,52.18,52.13,52.14,79296.0,38.2574,38.2795,38.2428,38.2501,79296.0
2017-05-03 15:00:00,52.14,52.17,52.09,52.1,84873.0,38.2501,38.2721,38.2134,38.2208,84873.0
2017-05-03 15:10:00,52.1,52.15,52.09,52.12,172062.0,38.2208,38.2574,38.2134,38.2354,172062.0
2017-05-03 15:20:00,52.13,52.15,52.09,52.13,226958.0,38.2428,38.2574,38.2134,38.2428,226958.0
2017-05-03 15:30:00,52.13,52.18,52.11,52.16,111507.0,38.2428,38.2795,38.2281,38.2648,111507.0
2017-05-03 15:40:00,52.17,52.22,52.16,52.22,158600.0,38.2721,38.3088,38.2648,38.3088,158600.0
2017-05-03 15:50:00,52.22,52.26,52.19,52.21,513354.0,38.3088,38.3381,38.2868,38.3015,513354.0
2017-05-04 09:30:00,52.56,52.81,52.46,52.76,287743.0,38.5582,38.7416,38.4849,38.7049,287743.0
2017-05-04 09:40:00,52.76,52.78,52.62,52.63,185340.0,38.7049,38.7196,38.6022,38.6096,185340.0
2017-05-04 09:50:00,52.63,52.63,52.54,52.63,97763.0,38.6096,38.6096,38.5435,38.6096,97763.0
2017-05-04 10:00:00,52.63,52.65,52.48,52.52,114470.0,38.6096,38.6242,38.4995,38.5289,114470.0
2017-05-04 10:10:00,52.52,52.63,52.48,52.63,87108.0,38.5289,38.6096,38.4995,38.6096,87108.0
2017-05-04 10:20:00,52.62,52.68,52.57,52.65,308516.0,38.6022,38.6463,38.5656,38.6242,308516.0
2017-05-04 10:30:00,52.65,52.65,52.49,52.49,128004.0,38.6242,38.6242,38.5069,38.5069,128004.0
2017-05-04 10:40:00,52.49,52.49,52.37,52.43,114426.0,38.5069,38.5069,38.4188,38.4629,114426.0
2017-05-04 10:50:00,52.42,52.47,52.34,52.39,90243.0,38.4555,38.4922,38.3968,38.4335,90243.0
2017-05-04 11:00:00,52.4,52.5,52.39,52.45,75377.0,38.4408,38.5142,38.4335,38.4775,75377.0
2017-05-04 11:10:00,52.44,52.44,52.34,52.39,88791.0,38.4702,38.4702,38.3968,38.4335,88791.0
2017-05-04 11:20:00,52.4,52.42,52.36,52.37,58268.0,38.4408,38.4555,38.4115,38.4188,58268.0
2017-05-04 11:30:00,52.37,52.42,52.33,52.39,72442.0,38.4188,38.4555,38.3895,38.4335,72442.0
2017-05-04 11:40:00,52.4,52.42,52.38,52.42,40801.0,38.4408,38.4555,38.4262,38.4555,40801.0
2017-05-04 11:50:00,52.42,52.43,52.3,52.3,71510.0,38.4555,38.4629,38.3675,38.3675,71510.0
2017-05-04 12:00:00,52.3,52.33,52.24,52.24,115046.0,38.3675,38.3895,38.3235,38.3235,115046.0
2017-05-04 12:10:00,52.23,52.25,52.15,52.15,87654.0,38.3161,38.3308,38.2574,38.2574,87654.0
2017-05-04 12:20:00,52.15,52.26,52.15,52.25,83412.0,38.2574,38.3381,38.2574,38.3308,83412.0
2017-05-04 12:30:00,52.25,52.27,52.19,52.27,30865.0,38.3308,38.3455,38.2868,38.3455,30865.0
2017-05-04 12:40:00,52.27,52.35,52.24,52.33,52452.0,38.3455,38.4042,38.3235,38.3895,52452.0
2017-05-04 12:50:00,52.32,52.4,52.31,52.34,47442.0,38.3822,38.4408,38.3748,38.3968,47442.0
2017-05-04 13:00:00,52.34,52.4,52.32,52.39,50604.0,38.3968,38.4408,38.3822,38.4335,50604.0
2017-05-04 13:10:00,52.39,52.39,52.32,52.32,44015.0,38.4335,38.4335,38.3822,38.3822,44015.0
2017-05-04 13:20:00,52.31,52.36,52.3,52.32,36387.0,38.3748,38.4115,38.3675,38.3822,36387.0
2017-05-04 13:30:00,52.33,52.34,52.27,52.3,42448.0,38.3895,38.3968,38.3455,38.3675,42448.0
2017-05-04 13:40:00,52.3,52.42,52.3,52.42,47830.0,38.3675,38.4555,38.3675,38.4555,47830.0
2017-05-04 13:50:00,52.41,52.42,52.33,52.39,53535.0,38.4482,38.4555,38.3895,38.4335,53535.0
2017-05-04 14:00:00,52.39,52.44,52.38,52.44,57483.0,38.4335,38.4702,38.4262,38.4702,57483.0
2017-05-04 14:10:00,52.44,52.45,52.34,52.35,67813.0,38.4702,38.4775,38.3968,38.4042,67813.0
2017-05-04 14:20:00,52.34,52.41,52.28,52.41,179011.0,38.3968,38.4482,38.3528,38.4482,179011.0
2017-05-04 14:30:00,52.41,52.45,52.39,52.43,78769.0,38.4482,38.4775,38.4335,38.4629,78769.0
2017-05-04 14:40:00,52.43,52.46,52.4,52.4,80675.0,38.4629,38.4849,38.4408,38.4408,80675.0
2017-05-04 14:50:00,52.4,52.41,52.34,52.37,46365.0,38.4408,38.4482,38.3968,38.4188,46365.0
2017-05-04 15:00:00,52.37,52.38,52.32,52.32,63539.0,38.4188,38.4262,38.3822,38.3822,63539.0
2017-05-04 15:10:00,52.32,52.35,52.29,52.33,75046.0,38.3822,38.4042,38.3601,38.3895,75046.0
2017-05-04 15:20:00,52.33,52.34,52.3,52.31,73085.0,38.3895,38.3968,38.3675,38.3748,73085.0
2017-05-04 15:30:00,52.31,52.39,52.3,52.36,135705.0,38.3748,38.4335,38.3675,38.4115,135705.0
2017-05-04 15:40:00,52.36,52.38,52.31,52.36,160241.0,38.4115,38.4262,38.3748,38.4115,160241.0
2017-05-04 15:50:00,52.35,52.39,52.3,52.32,356853.0,38.4042,38.4335,38.3675,38.3822,356853.0
2017-05-05 09:30:00,52.28,52.41,52.04,52.05,307863.0,38.3528,38.4482,38.1767,38.1841,307863.0
2017-05-05 09:40:00,52.06,52.1,51.81,51.82,251008.0,38.1914,38.2208,38.008,38.0154,251008.0
2017-05-05 09:50:00,51.82,51.82,51.7,51.73,176100.0,38.0154,38.0154,37.9273,37.9493,176100.0
2017-05-05 10:00:00,51.73,51.74,51.64,51.65,155342.0,37.9493,37.9567,37.8833,37.8906,155342.0
2017-05-05 10:10:00,51.65,51.71,51.62,51.68,152580.0,37.8906,37.9347,37.8686,37.9126,152580.0
2017-05-05 10:20:00,51.69,51.74,51.57,51.65,136816.0,37.92,37.9567,37.832,37.8906,136816.0
2017-05-05 10:30:00,51.65,51.7,51.61,51.67,163524.0,37.8906,37.9273,37.8613,37.9053,163524.0
2017-05-05 10:40:00,51.68,51.68,51.59,51.66,89454.0,37.9126,37.9126,37.8466,37.898,89454.0
2017-05-05 10:50:00,51.66,51.71,51.64,51.68,134870.0,37.898,37.9347,37.8833,37.9126,134870.0
2017-05-05 11:00:00,51.68,51.74,51.65,51.65,122385.0,37.9126,37.9567,37.8906,37.8906,122385.0
2017-05-05 11:10:00,51.66,51.67,51.61,51.65,72113.0,37.898,37.9053,37.8613,37.8906,72113.0
2017-05-05 11:20:00,51.64,51.66,51.59,51.61,68610.0,37.8833,37.898,37.8466,37.8613,68610.0
2017-05-05 11:30:00,51.61,51.7,51.58,51.69,59063.0,37.8613,37.9273,37.8393,37.92,59063.0
2017-05-05 11:40:00,51.7,51.74,51.69,51.73,48787.0,37.9273,37.9567,37.92,37.9493,48787.0
2017-05-05 11:50:00,51.73,51.74,51.69,51.73,57560.0,37.9493,37.9567,37.92,37.9493,57560.0
2017-05-05 12:00:00,51.73,51.76,51.7,51.7,55931.0,37.9493,37.9713,37.9273,37.9273,55931.0
2017-05-05 12:10:00,51.69,51.7,51.64,51.64,41290.0,37.92,37.9273,37.8833,37.8833,41290.0
2017-05-05 12:20:00,51.64,51.7,51.63,51.65,70162.0,37.8833,37.9273,37.876,37.8906,70162.0
2017-05-05 12:30:00,51.65,51.65,51.56,51.56,67579.0,37.8906,37.8906,37.8246,37.8246,67579.0
2017-05-05 12:40:00,51.55,51.58,51.52,51.57,71651.0,37.8173,37.8393,37.7953,37.832,71651.0
2017-05-05 12:50:00,51.56,51.58,51.52,51.54,65153.0,37.8246,37.8393,37.7953,37.8099,65153.0
2017-05-05 13:00:00,51.55,51.56,51.5,51.51,83790.0,37.8173,37.8246,37.7806,37.7879,83790.0
2017-05-05 13:10:00,51.52,51.52,51.46,51.46,57879.0,37.7953,37.7953,37.7513,37.7513,57879.0
2017-05-05 13:20:00,51.47,51.5,51.46,51.48,38413.0,37.7586,37.7806,37.7513,37.7659,38413.0
2017-05-05 13:30:00,51.48,51.51,51.45,51.5,73290.0,37.7659,37.7879,37.7439,37.7806,73290.0
2017-05-05 13:40:00,51.5,51.52,51.48,51.51,66267.0,37.7806,37.7953,37.7659,37.7879,66267.0
2017-05-05 13:50:00,51.51,51.54,51.49,51.51,68117.0,37.7879,37.8099,37.7733,37.7879,68117.0
2017-05-05 14:00:00,51.52,51.57,51.51,51.55,75778.0,37.7953,37.832,37.7879,37.8173,75778.0
2017-05-05 14:10:00,51.55,51.58,51.52,51.57,67446.0,37.8173,37.8393,37.7953,37.832,67446.0
2017-05-05 14:20:00,51.58,51.59,51.56,51.57,95713.0,37.8393,37.8466,37.8246,37.832,95713.0
2017-05-05 14:30:00,51.57,51.58,51.54,51.57,72890.0,37.832,37.8393,37.8099,37.832,72890.0
2017-05-05 14:40:00,51.56,51.65,51.56,51.64,92614.0,37.8246,37.8906,37.8246,37.8833,92614.0
2017-05-05 14:50:00,51.63,51.64,51.6,51.62,74969.0,37.876,37.8833,37.854,37.8686,74969.0
2017-05-05 15:00:00,51.62,51.63,51.59,51.63,94277.0,37.8686,37.876,37.8466,37.876,94277.0
2017-05-05 15:10:00,51.63,51.69,51.62,51.68,98907.0,37.876,37.92,37.8686,37.9126,98907.0
2017-05-05 15:20:00,51.68,51.69,51.64,51.64,93280.0,37.9126,37.92,37.8833,37.8833,93280.0
2017-05-05 15:30:00,51.64,51.69,51.64,51.67,112102.0,37.8833,37.92,37.8833,37.9053,112102.0
2017-05-05 15:40:00,51.67,51.71,51.66,51.69,171243.0,37.9053,37.9347,37.898,37.92,171243.0
2017-05-05 15:50:00,51.69,51.77,51.67,51.76,653516.0,37.92,37.9787,37.9053,37.9713,653516.0
2017-05-08 09:30:00,51.74,51.91,51.63,51.72,245080.0,37.9567,38.0814,37.876,37.942,245080.0
2017-05-08 09:40:00,51.73,51.73,51.62,51.63,166124.0,37.9493,37.9493,37.8686,37.876,166124.0
2017-05-08 09:50:00,51.63,51.81,51.62,51.7,135440.0,37.876,38.008,37.8686,37.9273,135440.0
2017-05-08 10:00:00,51.7,51.78,51.68,51.73,85055.0,37.9273,37.986,37.9126,37.9493,85055.0
2017-05-08 10:10:00,51.74,51.8,51.7,51.77,80808.0,37.9567,38.0007,37.9273,37.9787,80808.0
2017-05-08 10:20:00,51.78,51.82,51.72,51.74,70521.0,37.986,38.0154,37.942,37.9567,70521.0
2017-05-08 10:30:00,51.73,51.82,51.73,51.81,49758.0,37.9493,38.0154,37.9493,38.008,49758.0
2017-05-08 10:40:00,51.82,51.89,51.81,51.86,58139.0,38.0154,38.0667,38.008,38.0447,58139.0
2017-05-08 10:50:00,51.86,51.87,51.72,51.73,212685.0,38.0447,38.052,37.942,37.9493,212685.0
2017-05-08 11:00:00,51.73,51.78,51.73,51.77,67248.0,37.9493,37.986,37.9493,37.9787,67248.0
2017-05-08 11:10:00,51.76,51.8,51.71,51.77,62401.0,37.9713,38.0007,37.9347,37.9787,62401.0
2017-05-08 11:20:00,51.77,51.8,51.72,51.79,59866.0,37.9787,38.0007,37.942,37.9933,59866.0
2017-05-08 11:30:00,51.78,51.83,51.77,51.82,60341.0,37.986,38.0227,37.9787,38.0154,60341.0
2017-05-08 11:40:00,51.83,51.86,51.79,51.82,147751.0,38.0227,38.0447,37.9933,38.0154,147751.0
2017-05-08 11:50:00,51.81,51.85,51.76,51.85,55618.0,38.008,38.0374,37.9713,38.0374,55618.0
2017-05-08 12:00:00,51.85,51.87,51.8,51.82,46219.0,38.0374,38.052,38.0007,38.0154,46219.0
2017-05-08 12:10:00,51.82,51.85,51.8,51.85,45375.0,38.0154,38.0374,38.0007,38.0374,45375.0
2017-05-08 12:20:00,51.85,51.86,51.78,51.79,58376.0,38.0374,38.0447,37.986,37.9933,58376.0
2017-05-08 12:30:00,51.79,51.83,51.74,51.76,82275.0,37.9933,38.0227,37.9567,37.9713,82275.0
2017-05-08 12:40:00,51.75,51.83,51.73,51.81,35716.0,37.964,38.0227,37.9493,38.008,35716.0
2017-05-08 12:50:00,51.81,51.85,51.8,51.84,105685.0,38.008,38.0374,38.0007,38.03,105685.0
2017-05-08 13:00:00,51.84,51.93,51.83,51.93,239140.0,38.03,38.096,38.0227,38.096,239140.0
2017-05-08 13:10:00,51.93,51.93,51.85,51.87,50071.0,38.096,38.096,38.0374,38.052,50071.0
2017-05-08 13:20:00,51.86,51.91,51.86,51.89,61695.0,38.0447,38.0814,38.0447,38.0667,61695.0
2017-05-08 13:30:00,51.88,51.93,51.88,51.93,25314.0,38.0594,38.096,38.0594,38.096,25314.0
2017-05-08 13:40:00,51.92,51.94,51.9,51.93,50467.0,38.0887,38.1034,38.074,38.096,50467.0
2017-05-08 13:50:00,51.93,51.99,51.91,51.99,114426.0,38.096,38.1401,38.0814,38.1401,114426.0
2017-05-08 14:00:00,51.98,51.99,51.95,51.95,53233.0,38.1327,38.1401,38.1107,38.1107,53233.0
2017-05-08 14:10:00,51.96,51.96,51.89,51.93,40615.0,38.1181,38.1181,38.0667,38.096,40615.0
2017-05-08 14:20:00,51.92,51.93,51.87,51.93,65400.0,38.0887,38.096,38.052,38.096,65400.0
2017-05-08 14:30:00,51.92,51.93,51.85,51.89,47984.0,38.0887,38.096,38.0374,38.0667,47984.0
2017-05-08 14:40:00,51.89,51.9,51.85,51.86,67737.0,38.0667,38.074,38.0374,38.0447,67737.0
2017-05-08 14:50:00,51.86,51.87,51.84,51.86,45032.0,38.0447,38.052,38.03,38.0447,45032.0
2017-05-08 15:00:00,51.86,51.88,51.83,51.87,128812.0,38.0447,38.0594,38.0227,38.052,128812.0
2017-05-08 15:10:00,51.87,51.94,51.86,51.93,42116.0,38.052,38.1034,38.0447,38.096,42116.0
2017-05-08 15:20:00,51.94,51.97,51.89,51.96,221792.0,38.1034,38.1254,38.0667,38.1181,221792.0
2017-05-08 15:30:00,51.95,51.98,51.91,51.96,166788.0,38.1107,38.1327,38.0814,38.1181,166788.0
2017-05-08 15:40:00,51.96,51.96,51.92,51.93,138517.0,38.1181,38.1181,38.0887,38.096,138517.0
2017-05-08 15:50:00,51.92,52.0,51.92,51.99,529956.0,38.0887,38.1474,38.0887,38.1401,529956.0
2017-05-09 09:30:00,52.09,52.09,51.95,52.04,214607.0,38.2134,38.2134,38.1107,38.1767,214607.0
2017-05-09 09:40:00,52.04,52.09,52.01,52.07,200888.0,38.1767,38.2134,38.1547,38.1988,200888.0
2017-05-09 09:50:00,52.08,52.18,52.04,52.05,135165.0,38.2061,38.2795,38.1767,38.1841,135165.0
2017-05-09 10:00:00,52.04,52.13,52.02,52.12,245195.0,38.1767,38.2428,38.1621,38.2354,245195.0
2017-05-09 10:10:00,52.12,52.12,52.02,52.06,149199.0,38.2354,38.2354,38.1621,38.1914,149199.0
2017-05-09 10:20:00,52.07,52.07,51.96,51.96,89098.0,38.1988,38.1988,38.1181,38.1181,89098.0
2017-05-09 10:30:00,51.96,51.97,51.83,51.83,113191.0,38.1181,38.1254,38.0227,38.0227,113191.0
2017-05-09 10:40:00,51.85,51.86,51.79,51.84,103344.0,38.0374,38.0447,37.9933,38.03,103344.0
2017-05-09 10:50:00,51.84,51.88,51.8,51.86,69209.0,38.03,38.0594,38.0007,38.0447,69209.0
2017-05-09 11:00:00,51.86,51.92,51.83,51.86,75321.0,38.0447,38.0887,38.0227,38.0447,75321.0
2017-05-09 11:10:00,51.87,51.87,51.76,51.78,70251.0,38.052,38.052,37.9713,37.986,70251.0
2017-05-09 11:20:00,51.78,51.81,51.72,51.75,109170.0,37.986,38.008,37.942,37.964,109170.0
2017-05-09 11:30:00,51.75,51.84,51.74,51.8,154983.0,37.964,38.03,37.9567,38.0007,154983.0
2017-05-09 11:40:00,51.8,51.85,51.8,51.83,66217.0,38.0007,38.0374,38.0007,38.0227,66217.0
2017-05-09 11:50:00,51.83,51.9,51.83,51.9,70243.0,38.0227,38.074,38.0227,38.074,70243.0
2017-05-09 12:00:00,51.9,51.9,51.83,51.87,65947.0,38.074,38.074,38.0227,38.052,65947.0
2017-05-09 12:10:00,51.86,51.88,51.82,51.82,39504.0,38.0447,38.0594,38.0154,38.0154,39504.0
2017-05-09 12:20:00,51.83,51.83,51.77,51.79,107907.0,38.0227,38.0227,37.9787,37.9933,107907.0
2017-05-09 12:30:00,51.79,51.8,51.74,51.74,70027.0,37.9933,38.0007,37.9567,37.9567,70027.0
2017-05-09 12:40:00,51.74,51.75,51.67,51.72,74021.0,37.9567,37.964,37.9053,37.942,74021.0
2017-05-09 12:50:00,51.73,51.75,51.71,51.72,69435.0,37.9493,37.964,37.9347,37.942,69435.0
2017-05-09 13:00:00,51.72,51.77,51.71,51.76,57823.0,37.942,37.9787,37.9347,37.9713,57823.0
2017-05-09 13:10:00,51.76,51.79,51.72,51.74,80022.0,37.9713,37.9933,37.942,37.9567,80022.0
2017-05-09 13:20:00,51.74,51.75,51.63,51.64,64404.0,37.9567,37.964,37.876,37.8833,64404.0
2017-05-09 13:30:00,51.64,51.69,51.63,51.65,83477.0,37.8833,37.92,37.876,37.8906,83477.0
2017-05-09 13:40:00,51.64,51.71,51.63,51.65,101549.0,37.8833,37.9347,37.876,37.8906,101549.0
2017-05-09 13:50:00,51.65,51.67,51.63,51.66,106576.0,37.8906,37.9053,37.876,37.898,106576.0
2017-05-09 14:00:00,51.66,51.67,51.57,51.58,101310.0,37.898,37.9053,37.832,37.8393,101310.0
2017-05-09 14:10:00,51.58,51.65,51.55,51.64,122590.0,37.8393,37.8906,37.8173,37.8833,122590.0
2017-05-09 14:20:00,51.63,51.64,51.52,51.55,116348.0,37.876,37.8833,37.7953,37.8173,116348.0
2017-05-09 14:30:00,51.55,51.6,51.53,51.58,108774.0,37.8173,37.854,37.8026,37.8393,108774.0
2017-05-09 14:40:00,51.58,51.64,51.54,51.64,86475.0,37.8393,37.8833,37.8099,37.8833,86475.0
2017-05-09 14:50:00,51.64,51.65,51.62,51.62,110037.0,37.8833,37.8906,37.8686,37.8686,110037.0
2017-05-09 15:00:00,51.63,51.68,51.62,51.65,85832.0,37.876,37.9126,37.8686,37.8906,85832.0
2017-05-09 15:10:00,51.64,51.65,51.57,51.57,88392.0,37.8833,37.8906,37.832,37.832,88392.0
2017-05-09 15:20:00,51.57,51.61,51.56,51.59,213040.0,37.832,37.8613,37.8246,37.8466,213040.0
2017-05-09 15:30:00,51.6,51.61,51.41,51.45,305508.0,37.854,37.8613,37.7146,37.7439,305508.0
2017-05-09 15:40:00,51.45,51.5,51.38,51.49,272434.0,37.7439,37.7806,37.6926,37.7733,272434.0
2017-05-09 15:50:00,51.49,51.59,51.49,51.58,469190.0,37.7733,37.8466,37.7733,37.8393,469190.0
2017-05-10 09:30:00,51.5,51.66,51.39,51.66,254622.0,37.7806,37.898,37.6999,37.898,254622.0
2017-05-10 09:40:00,51.66,51.76,51.57,51.62,107349.0,37.898,37.9713,37.832,37.8686,107349.0
2017-05-10 09:50:00,51.63,51.72,51.57,51.66,119080.0,37.876,37.942,37.832,37.898,119080.0
2017-05-10 10:00:00,51.66,51.7,51.59,51.65,113306.0,37.898,37.9273,37.8466,37.8906,113306.0
2017-05-10 10:10:00,51.66,51.75,51.65,51.7,96996.0,37.898,37.964,37.8906,37.9273,96996.0
2017-05-10 10:20:00,51.7,51.73,51.62,51.63,124875.0,37.9273,37.9493,37.8686,37.876,124875.0
2017-05-10 10:30:00,51.65,51.65,51.56,51.6,109957.0,37.8906,37.8906,37.8246,37.854,109957.0
2017-05-10 10:40:00,51.59,51.67,51.57,51.64,66653.0,37.8466,37.9053,37.832,37.8833,66653.0
2017-05-10 10:50:00,51.64,51.69,51.6,51.65,82775.0,37.8833,37.92,37.854,37.8906,82775.0
2017-05-10 11:00:00,51.65,51.81,51.62,51.8,113304.0,37.8906,38.008,37.8686,38.0007,113304.0
2017-05-10 11:10:00,51.8,51.84,51.74,51.75,78693.0,38.0007,38.03,37.9567,37.964,78693.0
2017-05-10 11:20:00,51.75,51.81,51.73,51.79,125546.0,37.964,38.008,37.9493,37.9933,125546.0
2017-05-10 11:30:00,51.79,51.83,51.74,51.82,90166.0,37.9933,38.0227,37.9567,38.0154,90166.0
2017-05-10 11:40:00,51.81,51.85,51.78,51.8,107994.0,38.008,38.0374,37.986,38.0007,107994.0
2017-05-10 11:50:00,51.8,51.81,51.72,51.74,61655.0,38.0007,38.008,37.942,37.9567,61655.0
2017-05-10 12:00:00,51.74,51.8,51.72,51.77,80330.0,37.9567,38.0007,37.942,37.9787,80330.0
2017-05-10 12:10:00,51.78,51.81,51.76,51.8,97015.0,37.986,38.008,37.9713,38.0007,97015.0
2017-05-10 12:20:00,51.8,51.82,51.75,51.77,96323.0,38.0007,38.0154,37.964,37.9787,96323.0
2017-05-10 12:30:00,51.78,51.82,51.76,51.79,74679.0,37.986,38.0154,37.9713,37.9933,74679.0
2017-05-10 12:40:00,51.79,51.84,51.78,51.83,64222.0,37.9933,38.03,37.986,38.0227,64222.0
2017-05-10 12:50:00,51.82,51.84,51.78,51.81,60781.0,38.0154,38.03,37.986,38.008,60781.0
2017-05-10 13:00:00,51.8,51.93,51.8,51.91,133390.0,38.0007,38.096,38.0007,38.0814,133390.0
2017-05-10 13:10:00,51.91,51.91,51.84,51.88,80703.0,38.0814,38.0814,38.03,38.0594,80703.0
2017-05-10 13:20:00,51.88,51.92,51.88,51.91,81361.0,38.0594,38.0887,38.0594,38.0814,81361.0
2017-05-10 13:30:00,51.91,51.93,51.88,51.92,120873.0,38.0814,38.096,38.0594,38.0887,120873.0
2017-05-10 13:40:00,51.91,51.93,51.87,51.92,104281.0,38.0814,38.096,38.052,38.0887,104281.0
2017-05-10 13:50:00,51.93,51.95,51.91,51.91,72923.0,38.096,38.1107,38.0814,38.0814,72923.0
2017-05-10 14:00:00,51.91,51.93,51.85,51.9,86087.0,38.0814,38.096,38.0374,38.074,86087.0
2017-05-10 14:10:00,51.91,51.95,51.89,51.95,69970.0,38.0814,38.1107,38.0667,38.1107,69970.0
2017-05-10 14:20:00,51.95,51.98,51.92,51.93,85341.0,38.1107,38.1327,38.0887,38.096,85341.0
2017-05-10 14:30:00,51.93,52.0,51.92,51.99,116411.0,38.096,38.1474,38.0887,38.1401,116411.0
2017-05-10 14:40:00,51.99,52.05,51.98,52.04,147307.0,38.1401,38.1841,38.1327,38.1767,147307.0
2017-05-10 14:50:00,52.04,52.05,51.98,52.01,131627.0,38.1767,38.1841,38.1327,38.1547,131627.0
2017-05-10 15:00:00,52.01,52.02,51.98,51.98,109788.0,38.1547,38.1621,38.1327,38.1327,109788.0
2017-05-10 15:10:00,51.98,51.99,51.91,51.91,190039.0,38.1327,38.1401,38.0814,38.0814,190039.0
2017-05-10 15:20:00,51.92,51.95,51.91,51.92,119105.0,38.0887,38.1107,38.0814,38.0887,119105.0
2017-05-10 15:30:00,51.92,51.96,51.91,51.96,153143.0,38.0887,38.1181,38.0814,38.1181,153143.0
2017-05-10 15:40:00,51.96,51.99,51.92,51.92,174655.0,38.1181,38.1401,38.0887,38.0887,174655.0
2017-05-10 15:50:00,51.92,51.97,51.9,51.97,400185.0,38.0887,38.1254,38.074,38.1254,400185.0
2017-05-11 09:30:00,51.75,51.82,51.6,51.75,319325.0,37.964,38.0154,37.854,37.964,319325.0
2017-05-11 09:40:00,51.74,51.77,51.6,51.62,181257.0,37.9567,37.9787,37.854,37.8686,181257.0
2017-05-11 09:50:00,51.61,51.61,51.4,51.44,243727.0,37.8613,37.8613,37.7072,37.7366,243727.0
2017-05-11 10:00:00,51.43,51.51,51.37,51.51,292021.0,37.7292,37.7879,37.6852,37.7879,292021.0
2017-05-11 10:10:00,51.52,51.53,51.36,51.37,157269.0,37.7953,37.8026,37.6779,37.6852,157269.0
2017-05-11 10:20:00,51.37,51.38,51.23,51.25,193548.0,37.6852,37.6926,37.5825,37.5972,193548.0
2017-05-11 10:30:00,51.25,51.26,51.12,51.18,202541.0,37.5972,37.6045,37.5018,37.5458,202541.0
2017-05-11 10:40:00,51.19,51.39,51.18,51.38,122539.0,37.5532,37.6999,37.5458,37.6926,122539.0
2017-05-11 10:50:00,51.38,51.42,51.34,51.41,126322.0,37.6926,37.7219,37.6632,37.7146,126322.0
2017-05-11 11:00:00,51.41,51.59,51.4,51.58,139755.0,37.7146,37.8466,37.7072,37.8393,139755.0
2017-05-11 11:10:00,51.59,51.73,51.59,51.73,158902.0,37.8466,37.9493,37.8466,37.9493,158902.0
2017-05-11 11:20:00,51.73,51.76,51.68,51.72,112230.0,37.9493,37.9713,37.9126,37.942,112230.0
2017-05-11 11:30:00,51.72,51.74,51.63,51.64,78931.0,37.942,37.9567,37.876,37.8833,78931.0
2017-05-11 11:40:00,51.64,51.67,51.59,51.59,48596.0,37.8833,37.9053,37.8466,37.8466,48596.0
2017-05-11 11:50:00,51.6,51.66,51.58,51.64,55262.0,37.854,37.898,37.8393,37.8833,55262.0
2017-05-11 12:00:00,51.64,51.7,51.64,51.67,47852.0,37.8833,37.9273,37.8833,37.9053,47852.0
2017-05-11 12:10:00,51.66,51.75,51.62,51.75,80965.0,37.898,37.964,37.8686,37.964,80965.0
2017-05-11 12:20:00,51.74,51.74,51.66,51.69,60790.0,37.9567,37.9567,37.898,37.92,60790.0
2017-05-11 12:30:00,51.68,51.72,51.68,51.68,38576.0,37.9126,37.942,37.9126,37.9126,38576.0
2017-05-11 12:40:00,51.68,51.72,51.67,51.68,32407.0,37.9126,37.942,37.9053,37.9126,32407.0
2017-05-11 12:50:00,51.68,51.68,51.59,51.59,48886.0,37.9126,37.9126,37.8466,37.8466,48886.0
2017-05-11 13:00:00,51.59,51.64,51.57,51.59,78567.0,37.8466,37.8833,37.832,37.8466,78567.0
2017-05-11 13:10:00,51.59,51.66,51.58,51.66,49065.0,37.8466,37.898,37.8393,37.898,49065.0
2017-05-11 13:20:00,51.66,51.68,51.6,51.6,37686.0,37.898,37.9126,37.854,37.854,37686.0
2017-05-11 13:30:00,51.59,51.64,51.58,51.64,59614.0,37.8466,37.8833,37.8393,37.8833,59614.0
2017-05-11 13:40:00,51.64,51.68,51.62,51.68,45421.0,37.8833,37.9126,37.8686,37.9126,45421.0
2017-05-11 13:50:00,51.67,51.7,51.67,51.7,50530.0,37.9053,37.9273,37.9053,37.9273,50530.0
2017-05-11 14:00:00,51.7,51.7,51.62,51.65,56804.0,37.9273,37.9273,37.8686,37.8906,56804.0
2017-05-11 14:10:00,51.65,51.72,51.62,51.71,84997.0,37.8906,37.942,37.8686,37.9347,84997.0
2017-05-11 14:20:00,51.71,51.75,51.69,51.69,51701.0,37.9347,37.964,37.92,37.92,51701.0
2017-05-11 14:30:00,51.7,51.73,51.65,51.69,83631.0,37.9273,37.9493,37.8906,37.92,83631.0
2017-05-11 14:40:00,51.69,51.71,51.66,51.68,94538.0,37.92,37.9347,37.898,37.9126,94538.0
2017-05-11 14:50:00,51.67,51.68,51.61,51.66,137255.0,37.9053,37.9126,37.8613,37.898,137255.0
2017-05-11 15:00:00,51.66,51.68,51.63,51.64,121978.0,37.898,37.9126,37.876,37.8833,121978.0
2017-05-11 15:10:00,51.64,51.66,51.62,51.63,66192.0,37.8833,37.898,37.8686,37.876,66192.0
2017-05-11 15:20:00,51.63,51.64,51.58,51.6,79052.0,37.876,37.8833,37.8393,37.854,79052.0
2017-05-11 15:30:00,51.6,51.67,51.58,51.65,128410.0,37.854,37.9053,37.8393,37.8906,128410.0
2017-05-11 15:40:00,51.66,51.71,51.65,51.7,194193.0,37.898,37.9347,37.8906,37.9273,194193.0
2017-05-11 15:50:00,51.7,51.72,51.62,51.66,483396.0,37.9273,37.942,37.8686,37.898,483396.0
2017-05-12 09:30:00,51.37,51.38,51.19,51.29,214253.0,37.6852,37.6926,37.5532,37.6265,214253.0
2017-05-12 09:40:00,51.29,51.4,51.26,51.34,180415.0,37.6265,37.7072,37.6045,37.6632,180415.0
2017-05-12 09:50:00,51.34,51.37,51.27,51.33,115181.0,37.6632,37.6852,37.6119,37.6559,115181.0
2017-05-12 10:00:00,51.34,51.38,51.25,51.29,173373.0,37.6632,37.6926,37.5972,37.6265,173373.0
2017-05-12 10:10:00,51.29,51.37,51.2,51.21,195493.0,37.6265,37.6852,37.5605,37.5679,195493.0
2017-05-12 10:20:00,51.22,51.25,51.09,51.11,184176.0,37.5752,37.5972,37.4798,37.4945,184176.0
2017-05-12 10:30:00,51.11,51.14,51.07,51.12,169432.0,37.4945,37.5165,37.4652,37.5018,169432.0
2017-05-12 10:40:00,51.13,51.14,51.03,51.11,146785.0,37.5092,37.5165,37.4358,37.4945,146785.0
2017-05-12 10:50:00,51.11,51.11,51.01,51.06,126110.0,37.4945,37.4945,37.4211,37.4578,126110.0
2017-05-12 11:00:00,51.06,51.08,50.99,51.08,139209.0,37.4578,37.4725,37.4065,37.4725,139209.0
2017-05-12 11:10:00,51.08,51.11,51.03,51.04,82643.0,37.4725,37.4945,37.4358,37.4431,82643.0
2017-05-12 11:20:00,51.04,51.12,51.03,51.11,77077.0,37.4431,37.5018,37.4358,37.4945,77077.0
2017-05-12 11:30:00,51.11,51.18,51.09,51.13,401678.0,37.4945,37.5458,37.4798,37.5092,401678.0
2017-05-12 11:40:00,51.12,51.14,51.06,51.07,163629.0,37.5018,37.5165,37.4578,37.4652,163629.0
2017-05-12 11:50:00,51.07,51.09,51.04,51.07,59043.0,37.4652,37.4798,37.4431,37.4652,59043.0
2017-05-12 12:00:00,51.07,51.1,51.06,51.08,74937.0,37.4652,37.4872,37.4578,37.4725,74937.0
2017-05-12 12:10:00,51.08,51.14,51.08,51.12,98112.0,37.4725,37.5165,37.4725,37.5018,98112.0
2017-05-12 12:20:00,51.13,51.21,51.11,51.18,99728.0,37.5092,37.5679,37.4945,37.5458,99728.0
2017-05-12 12:30:00,51.18,51.26,51.18,51.25,55994.0,37.5458,37.6045,37.5458,37.5972,55994.0
2017-05-12 12:40:00,51.26,51.29,51.25,51.27,42821.0,37.6045,37.6265,37.5972,37.6119,42821.0
2017-05-12 12:50:00,51.26,51.26,51.2,51.24,43210.0,37.6045,37.6045,37.5605,37.5899,43210.0
2017-05-12 13:00:00,51.25,51.26,51.2,51.22,58646.0,37.5972,37.6045,37.5605,37.5752,58646.0
2017-05-12 13:10:00,51.21,51.26,51.21,51.23,39224.0,37.5679,37.6045,37.5679,37.5825,39224.0
2017-05-12 13:20:00,51.23,51.26,51.22,51.23,34623.0,37.5825,37.6045,37.5752,37.5825,34623.0
2017-05-12 13:30:00,51.24,51.24,51.19,51.2,43731.0,37.5899,37.5899,37.5532,37.5605,43731.0
2017-05-12 13:40:00,51.19,51.23,51.17,51.22,44324.0,37.5532,37.5825,37.5385,37.5752,44324.0
2017-05-12 13:50:00,51.21,51.26,51.2,51.25,62754.0,37.5679,37.6045,37.5605,37.5972,62754.0
2017-05-12 14:00:00,51.25,51.27,51.23,51.26,35767.0,37.5972,37.6119,37.5825,37.6045,35767.0
2017-05-12 14:10:00,51.25,51.28,51.22,51.23,127209.0,37.5972,37.6192,37.5752,37.5825,127209.0
2017-05-12 14:20:00,51.23,51.25,51.21,51.22,43479.0,37.5825,37.5972,37.5679,37.5752,43479.0
2017-05-12 14:30:00,51.22,51.31,51.21,51.3,73121.0,37.5752,37.6412,37.5679,37.6339,73121.0
2017-05-12 14:40:00,51.31,51.36,51.3,51.31,69199.0,37.6412,37.6779,37.6339,37.6412,69199.0
2017-05-12 14:50:00,51.32,51.39,51.32,51.39,69234.0,37.6486,37.6999,37.6486,37.6999,69234.0
2017-05-12 15:00:00,51.38,51.4,51.36,51.39,55746.0,37.6926,37.7072,37.6779,37.6999,55746.0
2017-05-12 15:10:00,51.38,51.39,51.28,51.3,139151.0,37.6926,37.6999,37.6192,37.6339,139151.0
2017-05-12 15:20:00,51.3,51.31,51.28,51.29,90708.0,37.6339,37.6412,37.6192,37.6265,90708.0
2017-05-12 15:30:00,51.29,51.31,51.24,51.3,148157.0,37.6265,37.6412,37.5899,37.6339,148157.0
2017-05-12 15:40:00,51.31,51.35,51.3,51.31,206101.0,37.6412,37.6706,37.6339,37.6412,206101.0
2017-05-12 15:50:00,51.3,51.42,51.3,51.41,694650.0,37.6339,37.7219,37.6339,37.7146,694650.0
2017-05-15 09:30:00,51.5,51.63,51.46,51.5,172702.0,37.7806,37.876,37.7513,37.7806,172702.0
2017-05-15 09:40:00,51.5,51.54,51.43,51.45,93683.0,37.7806,37.8099,37.7292,37.7439,93683.0
2017-05-15 09:50:00,51.46,51.54,51.46,51.54,99357.0,37.7513,37.8099,37.7513,37.8099,99357.0
2017-05-15 10:00:00,51.54,51.67,51.53,51.64,132618.0,37.8099,37.9053,37.8026,37.8833,132618.0
2017-05-15 10:10:00,51.64,51.7,51.6,51.67,119835.0,37.8833,37.9273,37.854,37.9053,119835.0
2017-05-15 10:20:00,51.68,51.71,51.64,51.69,101955.0,37.9126,37.9347,37.8833,37.92,101955.0
2017-05-15 10:30:00,51.7,51.72,51.65,51.68,63828.0,37.9273,37.942,37.8906,37.9126,63828.0
2017-05-15 10:40:00,51.68,51.71,51.64,51.66,47056.0,37.9126,37.9347,37.8833,37.898,47056.0
2017-05-15 10:50:00,51.66,51.8,51.65,51.79,72090.0,37.898,38.0007,37.8906,37.9933,72090.0
2017-05-15 11:00:00,51.79,51.83,51.78,51.82,46361.0,37.9933,38.0227,37.986,38.0154,46361.0
2017-05-15 11:10:00,51.82,51.84,51.79,51.81,48411.0,38.0154,38.03,37.9933,38.008,48411.0
2017-05-15 11:20:00,51.81,51.84,51.78,51.84,81732.0,38.008,38.03,37.986,38.03,81732.0
2017-05-15 11:30:00,51.84,51.86,51.79,51.8,44017.0,38.03,38.0447,37.9933,38.0007,44017.0
2017-05-15 11:40:00,51.8,51.8,51.7,51.75,110199.0,38.0007,38.0007,37.9273,37.964,110199.0
2017-05-15 11:50:00,51.75,51.83,51.73,51.8,98391.0,37.964,38.0227,37.9493,38.0007,98391.0
2017-05-15 12:00:00,51.81,51.83,51.78,51.83,44544.0,38.008,38.0227,37.986,38.0227,44544.0
2017-05-15 12:10:00,51.82,51.84,51.73,51.73,67757.0,38.0154,38.03,37.9493,37.9493,67757.0
2017-05-15 12:20:00,51.74,51.77,51.71,51.72,67041.0,37.9567,37.9787,37.9347,37.942,67041.0
2017-05-15 12:30:00,51.71,51.77,51.71,51.76,46947.0,37.9347,37.9787,37.9347,37.9713,46947.0
2017-05-15 12:40:00,51.77,51.78,51.75,51.77,69174.0,37.9787,37.986,37.964,37.9787,69174.0
2017-05-15 12:50:00,51.78,51.79,51.76,51.77,90875.0,37.986,37.9933,37.9713,37.9787,90875.0
2017-05-15 13:00:00,51.76,51.77,51.71,51.76,24669.0,37.9713,37.9787,37.9347,37.9713,24669.0
2017-05-15 13:10:00,51.76,51.77,51.73,51.75,37268.0,37.9713,37.9787,37.9493,37.964,37268.0
2017-05-15 13:20:00,51.74,51.77,51.73,51.76,60268.0,37.9567,37.9787,37.9493,37.9713,60268.0
2017-05-15 13:30:00,51.76,51.79,51.75,51.77,103715.0,37.9713,37.9933,37.964,37.9787,103715.0
2017-05-15 13:40:00,51.77,51.8,51.75,51.78,63026.0,37.9787,38.0007,37.964,37.986,63026.0
2017-05-15 13:50:00,51.77,51.79,51.76,51.76,29426.0,37.9787,37.9933,37.9713,37.9713,29426.0
2017-05-15 14:00:00,51.77,51.77,51.73,51.76,40653.0,37.9787,37.9787,37.9493,37.9713,40653.0
2017-05-15 14:10:00,51.76,51.76,51.7,51.7,54201.0,37.9713,37.9713,37.9273,37.9273,54201.0
2017-05-15 14:20:00,51.69,51.73,51.65,51.65,67752.0,37.92,37.9493,37.8906,37.8906,67752.0
2017-05-15 14:30:00,51.65,51.68,51.63,51.65,63081.0,37.8906,37.9126,37.876,37.8906,63081.0
2017-05-15 14:40:00,51.65,51.69,51.65,51.69,88071.0,37.8906,37.92,37.8906,37.92,88071.0
2017-05-15 14:50:00,51.68,51.69,51.65,51.67,45780.0,37.9126,37.92,37.8906,37.9053,45780.0
2017-05-15 15:00:00,51.68,51.71,51.65,51.66,51291.0,37.9126,37.9347,37.8906,37.898,51291.0
2017-05-15 15:10:00,51.66,51.69,51.64,51.68,80405.0,37.898,37.92,37.8833,37.9126,80405.0
2017-05-15 15:20:00,51.69,51.7,51.67,51.68,65970.0,37.92,37.9273,37.9053,37.9126,65970.0
2017-05-15 15:30:00,51.67,51.72,51.67,51.7,80069.0,37.9053,37.942,37.9053,37.9273,80069.0
2017-05-15 15:40:00,51.71,51.77,51.7,51.77,129947.0,37.9347,37.9787,37.9273,37.9787,129947.0
2017-05-15 15:50:00,51.76,51.81,51.76,51.76,377128.0,37.9713,38.008,37.9713,37.9713,377128.0
2017-05-16 09:30:00,51.92,52.16,51.92,52.04,173565.0,38.0887,38.2648,38.0887,38.1767,173565.0
2017-05-16 09:40:00,52.03,52.05,51.88,51.92,94749.0,38.1694,38.1841,38.0594,38.0887,94749.0
2017-05-16 09:50:00,51.92,52.04,51.88,52.04,136073.0,38.0887,38.1767,38.0594,38.1767,136073.0
2017-05-16 10:00:00,52.04,52.06,51.98,51.99,154070.0,38.1767,38.1914,38.1327,38.1401,154070.0
2017-05-16 10:10:00,51.99,52.04,51.96,51.99,181769.0,38.1401,38.1767,38.1181,38.1401,181769.0
2017-05-16 10:20:00,52.0,52.03,51.89,51.91,118177.0,38.1474,38.1694,38.0667,38.0814,118177.0
2017-05-16 10:30:00,51.92,51.98,51.86,51.86,117180.0,38.0887,38.1327,38.0447,38.0447,117180.0
2017-05-16 10:40:00,51.86,51.86,51.75,51.82,138772.0,38.0447,38.0447,37.964,38.0154,138772.0
2017-05-16 10:50:00,51.81,51.84,51.75,51.76,125339.0,38.008,38.03,37.964,37.9713,125339.0
2017-05-16 11:00:00,51.77,51.82,51.71,51.8,168241.0,37.9787,38.0154,37.9347,38.0007,168241.0
2017-05-16 11:10:00,51.8,51.83,51.78,51.78,64258.0,38.0007,38.0227,37.986,37.986,64258.0
2017-05-16 11:20:00,51.77,51.84,51.76,51.82,64392.0,37.9787,38.03,37.9713,38.0154,64392.0
2017-05-16 11:30:00,51.82,51.88,51.75,51.86,70839.0,38.0154,38.0594,37.964,38.0447,70839.0
2017-05-16 11:40:00,51.86,51.95,51.84,51.95,77224.0,38.0447,38.1107,38.03,38.1107,77224.0
2017-05-16 11:50:00,51.95,52.0,51.95,51.99,151187.0,38.1107,38.1474,38.1107,38.1401,151187.0
2017-05-16 12:00:00,51.98,52.0,51.93,51.98,67000.0,38.1327,38.1474,38.096,38.1327,67000.0
2017-05-16 12:10:00,51.98,52.0,51.95,52.0,76777.0,38.1327,38.1474,38.1107,38.1474,76777.0
2017-05-16 12:20:00,52.0,52.0,51.95,51.96,33234.0,38.1474,38.1474,38.1107,38.1181,33234.0
2017-05-16 12:30:00,51.96,51.96,51.92,51.96,43016.0,38.1181,38.1181,38.0887,38.1181,43016.0
2017-05-16 12:40:00,51.96,51.96,51.89,51.93,37705.0,38.1181,38.1181,38.0667,38.096,37705.0
2017-05-16 12:50:00,51.93,51.97,51.91,51.91,48728.0,38.096,38.1254,38.0814,38.0814,48728.0
2017-05-16 13:00:00,51.91,51.96,51.89,51.95,31877.0,38.0814,38.1181,38.0667,38.1107,31877.0
2017-05-16 13:10:00,51.95,51.96,51.92,51.94,47550.0,38.1107,38.1181,38.0887,38.1034,47550.0
2017-05-16 13:20:00,51.93,51.94,51.89,51.92,47459.0,38.096,38.1034,38.0667,38.0887,47459.0
2017-05-16 13:30:00,51.91,51.95,51.91,51.94,36529.0,38.0814,38.1107,38.0814,38.1034,36529.0
2017-05-16 13:40:00,51.93,51.94,51.9,51.93,40232.0,38.096,38.1034,38.074,38.096,40232.0
2017-05-16 13:50:00,51.92,51.95,51.89,51.91,39798.0,38.0887,38.1107,38.0667,38.0814,39798.0
2017-05-16 14:00:00,51.91,51.97,51.9,51.95,51079.0,38.0814,38.1254,38.074,38.1107,51079.0
2017-05-16 14:10:00,51.95,51.97,51.93,51.96,34646.0,38.1107,38.1254,38.096,38.1181,34646.0
2017-05-16 14:20:00,51.96,51.98,51.92,51.96,99141.0,38.1181,38.1327,38.0887,38.1181,99141.0
2017-05-16 14:30:00,51.96,51.98,51.92,51.95,85538.0,38.1181,38.1327,38.0887,38.1107,85538.0
2017-05-16 14:40:00,51.95,51.96,51.9,51.95,100677.0,38.1107,38.1181,38.074,38.1107,100677.0
2017-05-16 14:50:00,51.95,51.97,51.93,51.95,61067.0,38.1107,38.1254,38.096,38.1107,61067.0
2017-05-16 15:00:00,51.95,51.98,51.94,51.95,65274.0,38.1107,38.1327,38.1034,38.1107,65274.0
2017-05-16 15:10:00,51.95,51.96,51.9,51.92,53313.0,38.1107,38.1181,38.074,38.0887,53313.0
2017-05-16 15:20:00,51.91,51.97,51.89,51.96,119156.0,38.0814,38.1254,38.0667,38.1181,119156.0
2017-05-16 15:30:00,51.96,51.99,51.94,51.97,77855.0,38.1181,38.1401,38.1034,38.1254,77855.0
2017-05-16 15:40:00,51.97,51.97,51.93,51.94,137123.0,38.1254,38.1254,38.096,38.1034,137123.0
2017-05-16 15:50:00,51.93,51.99,51.93,51.96,370984.0,38.096,38.1401,38.096,38.1181,370984.0
2017-05-17 09:30:00,51.13,51.27,51.0,51.24,384714.0,37.5092,37.6119,37.4138,37.5899,384714.0
2017-05-17 09:40:00,51.24,51.33,51.12,51.18,188910.0,37.5899,37.6559,37.5018,37.5458,188910.0
2017-05-17 09:50:00,51.18,51.18,50.94,50.95,180517.0,37.5458,37.5458,37.3698,37.3771,180517.0
2017-05-17 10:00:00,50.95,50.97,50.83,50.96,132988.0,37.3771,37.3918,37.2891,37.3845,132988.0
2017-05-17 10:10:00,50.97,50.98,50.84,50.92,89765.0,37.3918,37.3991,37.2964,37.3551,89765.0
2017-05-17 10:20:00,50.93,51.02,50.87,50.94,135646.0,37.3624,37.4285,37.3184,37.3698,135646.0
2017-05-17 10:30:00,50.94,50.99,50.81,50.88,133186.0,37.3698,37.4065,37.2744,37.3258,133186.0
2017-05-17 10:40:00,50.88,50.97,50.83,50.85,139518.0,37.3258,37.3918,37.2891,37.3038,139518.0
2017-05-17 10:50:00,50.85,50.86,50.63,50.66,129226.0,37.3038,37.3111,37.1424,37.1644,129226.0
2017-05-17 11:00:00,50.66,50.72,50.61,50.61,172387.0,37.1644,37.2084,37.1277,37.1277,172387.0
2017-05-17 11:10:00,50.62,50.76,50.61,50.75,303953.0,37.135,37.2377,37.1277,37.2304,303953.0
2017-05-17 11:20:00,50.76,50.85,50.73,50.78,119400.0,37.2377,37.3038,37.2157,37.2524,119400.0
2017-05-17 11:30:00,50.78,50.8,50.7,50.75,97303.0,37.2524,37.2671,37.1937,37.2304,97303.0
2017-05-17 11:40:00,50.75,50.84,50.74,50.78,108272.0,37.2304,37.2964,37.2231,37.2524,108272.0
2017-05-17 11:50:00,50.79,50.83,50.72,50.8,68260.0,37.2597,37.2891,37.2084,37.2671,68260.0
2017-05-17 12:00:00,50.8,50.8,50.69,50.71,81200.0,37.2671,37.2671,37.1864,37.2011,81200.0
2017-05-17 12:10:00,50.72,50.73,50.6,50.6,80037.0,37.2084,37.2157,37.1204,37.1204,80037.0
2017-05-17 12:20:00,50.6,50.61,50.55,50.57,81971.0,37.1204,37.1277,37.0837,37.0983,81971.0
2017-05-17 12:30:00,50.56,50.58,50.51,50.58,86439.0,37.091,37.1057,37.0543,37.1057,86439.0
2017-05-17 12:40:00,50.58,50.68,50.54,50.67,98069.0,37.1057,37.179,37.0763,37.1717,98069.0
2017-05-17 12:50:00,50.67,50.72,50.62,50.72,102899.0,37.1717,37.2084,37.135,37.2084,102899.0
2017-05-17 13:00:00,50.71,50.71,50.6,50.64,98627.0,37.2011,37.2011,37.1204,37.1497,98627.0
2017-05-17 13:10:00,50.64,50.65,50.56,50.58,73558.0,37.1497,37.157,37.091,37.1057,73558.0
2017-05-17 13:20:00,50.57,50.58,50.49,50.52,88865.0,37.0983,37.1057,37.0397,37.0617,88865.0
2017-05-17 13:30:00,50.53,50.55,50.44,50.46,83945.0,37.069,37.0837,37.003,37.0177,83945.0
2017-05-17 13:40:00,50.46,50.48,50.39,50.46,75517.0,37.0177,37.0323,36.9663,37.0177,75517.0
2017-05-17 13:50:00,50.46,50.47,50.32,50.35,67281.0,37.0177,37.025,36.9149,36.937,67281.0
2017-05-17 14:00:00,50.35,50.46,50.35,50.45,85694.0,36.937,37.0177,36.937,37.0103,85694.0
2017-05-17 14:10:00,50.45,50.45,50.19,50.24,185796.0,37.0103,37.0103,36.8196,36.8563,185796.0
2017-05-17 14:20:00,50.24,50.26,50.1,50.16,172140.0,36.8563,36.8709,36.7536,36.7976,172140.0
2017-05-17 14:30:00,50.16,50.29,50.16,50.23,141287.0,36.7976,36.8929,36.7976,36.8489,141287.0
2017-05-17 14:40:00,50.24,50.27,50.1,50.17,144166.0,36.8563,36.8783,36.7536,36.8049,144166.0
2017-05-17 14:50:00,50.17,50.41,50.16,50.39,136548.0,36.8049,36.981,36.7976,36.9663,136548.0
2017-05-17 15:00:00,50.39,50.46,50.35,50.42,110206.0,36.9663,37.0177,36.937,36.9883,110206.0
2017-05-17 15:10:00,50.42,50.56,50.37,50.54,132553.0,36.9883,37.091,36.9516,37.0763,132553.0
2017-05-17 15:20:00,50.54,50.62,50.52,50.54,176226.0,37.0763,37.135,37.0617,37.0763,176226.0
2017-05-17 15:30:00,50.54,50.59,50.52,50.58,148950.0,37.0763,37.113,37.0617,37.1057,148950.0
2017-05-17 15:40:00,50.58,50.59,50.41,50.43,270330.0,37.1057,37.113,36.981,36.9956,270330.0
2017-05-17 15:50:00,50.44,50.5,50.38,50.47,626302.0,37.003,37.047,36.959,37.025,626302.0
2017-05-18 09:30:00,50.41,50.76,50.25,50.69,275075.0,36.981,37.2377,36.8636,37.1864,275075.0
2017-05-18 09:40:00,50.69,50.69,50.48,50.52,259390.0,37.1864,37.1864,37.0323,37.0617,259390.0
2017-05-18 09:50:00,50.52,50.58,50.34,50.34,190299.0,37.0617,37.1057,36.9296,36.9296,190299.0
2017-05-18 10:00:00,50.34,50.66,50.32,50.63,188866.0,36.9296,37.1644,36.9149,37.1424,188866.0
2017-05-18 10:10:00,50.62,50.71,50.59,50.71,151537.0,37.135,37.2011,37.113,37.2011,151537.0
2017-05-18 10:20:00,50.72,50.91,50.66,50.86,127331.0,37.2084,37.3478,37.1644,37.3111,127331.0
2017-05-18 10:30:00,50.86,50.93,50.8,50.81,125280.0,37.3111,37.3624,37.2671,37.2744,125280.0
2017-05-18 10:40:00,50.81,50.84,50.72,50.77,81940.0,37.2744,37.2964,37.2084,37.2451,81940.0
2017-05-18 10:50:00,50.77,50.82,50.71,50.77,108218.0,37.2451,37.2817,37.2011,37.2451,108218.0
2017-05-18 11:00:00,50.78,50.83,50.71,50.78,59351.0,37.2524,37.2891,37.2011,37.2524,59351.0
2017-05-18 11:10:00,50.79,50.81,50.7,50.7,71000.0,37.2597,37.2744,37.1937,37.1937,71000.0
2017-05-18 11:20:00,50.7,50.73,50.59,50.59,85543.0,37.1937,37.2157,37.113,37.113,85543.0
2017-05-18 11:30:00,50.6,50.68,50.54,50.55,39925.0,37.1204,37.179,37.0763,37.0837,39925.0
2017-05-18 11:40:00,50.54,50.55,50.43,50.48,95196.0,37.0763,37.0837,36.9956,37.0323,95196.0
2017-05-18 11:50:00,50.48,50.51,50.4,50.42,90892.0,37.0323,37.0543,36.9736,36.9883,90892.0
2017-05-18 12:00:00,50.42,50.45,50.38,50.42,116074.0,36.9883,37.0103,36.959,36.9883,116074.0
2017-05-18 12:10:00,50.41,50.5,50.41,50.47,78983.0,36.981,37.047,36.981,37.025,78983.0
2017-05-18 12:20:00,50.48,50.63,50.46,50.59,66929.0,37.0323,37.1424,37.0177,37.113,66929.0
2017-05-18 12:30:00,50.59,50.7,50.58,50.6,55584.0,37.113,37.1937,37.1057,37.1204,55584.0
2017-05-18 12:40:00,50.6,50.62,50.51,50.57,48124.0,37.1204,37.135,37.0543,37.0983,48124.0
2017-05-18 12:50:00,50.57,50.65,50.51,50.65,43437.0,37.0983,37.157,37.0543,37.157,43437.0
2017-05-18 13:00:00,50.64,50.68,50.52,50.54,59797.0,37.1497,37.179,37.0617,37.0763,59797.0
2017-05-18 13:10:00,50.54,50.64,50.54,50.6,51301.0,37.0763,37.1497,37.0763,37.1204,51301.0
2017-05-18 13:20:00,50.6,50.61,50.54,50.57,72852.0,37.1204,37.1277,37.0763,37.0983,72852.0
2017-05-18 13:30:00,50.57,50.63,50.54,50.62,86852.0,37.0983,37.1424,37.0763,37.135,86852.0
2017-05-18 13:40:00,50.62,50.64,50.59,50.62,88057.0,37.135,37.1497,37.113,37.135,88057.0
2017-05-18 13:50:00,50.62,50.87,50.61,50.84,222753.0,37.135,37.3184,37.1277,37.2964,222753.0
2017-05-18 14:00:00,50.84,51.07,50.82,51.05,211224.0,37.2964,37.4652,37.2817,37.4505,211224.0
2017-05-18 14:10:00,51.06,51.06,50.92,50.94,86001.0,37.4578,37.4578,37.3551,37.3698,86001.0
2017-05-18 14:20:00,50.93,51.02,50.93,50.98,76733.0,37.3624,37.4285,37.3624,37.3991,76733.0
2017-05-18 14:30:00,50.99,51.08,50.99,51.06,106629.0,37.4065,37.4725,37.4065,37.4578,106629.0
2017-05-18 14:40:00,51.05,51.1,51.04,51.1,109221.0,37.4505,37.4872,37.4431,37.4872,109221.0
2017-05-18 14:50:00,51.1,51.1,50.97,50.99,93571.0,37.4872,37.4872,37.3918,37.4065,93571.0
2017-05-18 15:00:00,50.99,51.04,50.92,50.98,133090.0,37.4065,37.4431,37.3551,37.3991,133090.0
2017-05-18 15:10:00,50.97,50.98,50.84,50.87,130366.0,37.3918,37.3991,37.2964,37.3184,130366.0
2017-05-18 15:20:00,50.88,50.94,50.85,50.9,98801.0,37.3258,37.3698,37.3038,37.3404,98801.0
2017-05-18 15:30:00,50.9,50.93,50.83,50.89,115458.0,37.3404,37.3624,37.2891,37.3331,115458.0
2017-05-18 15:40:00,50.89,50.94,50.8,50.94,176854.0,37.3331,37.3698,37.2671,37.3698,176854.0
2017-05-18 15:50:00,50.93,50.98,50.73,50.73,534515.0,37.3624,37.3991,37.2157,37.2157,534515.0
2017-05-19 09:30:00,50.86,51.06,50.79,51.04,721146.0,37.3111,37.4578,37.2597,37.4431,721146.0
2017-05-19 09:40:00,51.06,51.08,50.92,51.01,174384.0,37.4578,37.4725,37.3551,37.4211,174384.0
2017-05-19 09:50:00,51.02,51.14,51.01,51.05,129120.0,37.4285,37.5165,37.4211,37.4505,129120.0
2017-05-19 10:00:00,51.06,51.1,51.0,51.05,121120.0,37.4578,37.4872,37.4138,37.4505,121120.0
2017-05-19 10:10:00,51.05,51.16,51.03,51.12,89308.0,37.4505,37.5312,37.4358,37.5018,89308.0
2017-05-19 10:20:00,51.11,51.17,51.07,51.13,120309.0,37.4945,37.5385,37.4652,37.5092,120309.0
2017-05-19 10:30:00,51.13,51.15,51.04,51.07,109415.0,37.5092,37.5238,37.4431,37.4652,109415.0
2017-05-19 10:40:00,51.07,51.13,50.99,51.12,98826.0,37.4652,37.5092,37.4065,37.5018,98826.0
2017-05-19 10:50:00,51.13,51.14,51.08,51.12,81198.0,37.5092,37.5165,37.4725,37.5018,81198.0
2017-05-19 11:00:00,51.12,51.14,51.06,51.11,82997.0,37.5018,37.5165,37.4578,37.4945,82997.0
2017-05-19 11:10:00,51.1,51.16,51.09,51.11,73335.0,37.4872,37.5312,37.4798,37.4945,73335.0
2017-05-19 11:20:00,51.11,51.21,51.07,51.21,62189.0,37.4945,37.5679,37.4652,37.5679,62189.0
2017-05-19 11:30:00,51.22,51.22,51.11,51.14,68235.0,37.5752,37.5752,37.4945,37.5165,68235.0
2017-05-19 11:40:00,51.13,51.17,51.11,51.16,45939.0,37.5092,37.5385,37.4945,37.5312,45939.0
2017-05-19 11:50:00,51.16,51.2,51.15,51.19,49176.0,37.5312,37.5605,37.5238,37.5532,49176.0
2017-05-19 12:00:00,51.2,51.24,51.19,51.23,28236.0,37.5605,37.5899,37.5532,37.5825,28236.0
2017-05-19 12:10:00,51.22,51.23,51.15,51.19,44534.0,37.5752,37.5825,37.5238,37.5532,44534.0
2017-05-19 12:20:00,51.2,51.26,51.2,51.24,32002.0,37.5605,37.6045,37.5605,37.5899,32002.0
2017-05-19 12:30:00,51.25,51.31,51.24,51.29,41416.0,37.5972,37.6412,37.5899,37.6265,41416.0
2017-05-19 12:40:00,51.3,51.3,51.27,51.3,34725.0,37.6339,37.6339,37.6119,37.6339,34725.0
2017-05-19 12:50:00,51.3,51.34,51.27,51.28,41072.0,37.6339,37.6632,37.6119,37.6192,41072.0
2017-05-19 13:00:00,51.27,51.28,51.19,51.19,53307.0,37.6119,37.6192,37.5532,37.5532,53307.0
2017-05-19 13:10:00,51.2,51.24,51.19,51.23,41542.0,37.5605,37.5899,37.5532,37.5825,41542.0
2017-05-19 13:20:00,51.22,51.26,51.22,51.23,30278.0,37.5752,37.6045,37.5752,37.5825,30278.0
2017-05-19 13:30:00,51.24,51.25,51.18,51.19,54621.0,37.5899,37.5972,37.5458,37.5532,54621.0
2017-05-19 13:40:00,51.18,51.24,51.17,51.23,37405.0,37.5458,37.5899,37.5385,37.5825,37405.0
2017-05-19 13:50:00,51.23,51.27,51.22,51.26,42126.0,37.5825,37.6119,37.5752,37.6045,42126.0
2017-05-19 14:00:00,51.25,51.29,51.23,51.26,62154.0,37.5972,37.6265,37.5825,37.6045,62154.0
2017-05-19 14:10:00,51.26,51.28,51.24,51.27,31005.0,37.6045,37.6192,37.5899,37.6119,31005.0
2017-05-19 14:20:00,51.27,51.28,51.23,51.27,43088.0,37.6119,37.6192,37.5825,37.6119,43088.0
2017-05-19 14:30:00,51.27,51.35,51.26,51.35,95231.0,37.6119,37.6706,37.6045,37.6706,95231.0
2017-05-19 14:40:00,51.35,51.42,51.35,51.39,90128.0,37.6706,37.7219,37.6706,37.6999,90128.0
2017-05-19 14:50:00,51.39,51.41,51.35,51.35,83356.0,37.6999,37.7146,37.6706,37.6706,83356.0
2017-05-19 15:00:00,51.35,51.37,51.17,51.17,134473.0,37.6706,37.6852,37.5385,37.5385,134473.0
2017-05-19 15:10:00,51.17,51.23,51.12,51.13,182993.0,37.5385,37.5825,37.5018,37.5092,182993.0
2017-05-19 15:20:00,51.13,51.17,51.06,51.06,148351.0,37.5092,37.5385,37.4578,37.4578,148351.0
2017-05-19 15:30:00,51.06,51.08,51.0,51.07,194559.0,37.4578,37.4725,37.4138,37.4652,194559.0
2017-05-19 15:40:00,51.07,51.08,50.98,51.04,253329.0,37.4652,37.4725,37.3991,37.4431,253329.0
2017-05-19 15:50:00,51.04,51.1,51.02,51.09,797538.0,37.4431,37.4872,37.4285,37.4798,797538.0
2017-05-22 09:30:00,51.27,51.4,51.2,51.23,177566.0,37.6119,37.7072,37.5605,37.5825,177566.0
2017-05-22 09:40:00,51.23,51.25,51.15,51.15,91656.0,37.5825,37.5972,37.5238,37.5238,91656.0
2017-05-22 09:50:00,51.16,51.18,51.09,51.16,84774.0,37.5312,37.5458,37.4798,37.5312,84774.0
2017-05-22 10:00:00,51.16,51.26,51.14,51.17,172740.0,37.5312,37.6045,37.5165,37.5385,172740.0
2017-05-22 10:10:00,51.16,51.19,51.07,51.08,105905.0,37.5312,37.5532,37.4652,37.4725,105905.0
2017-05-22 10:20:00,51.08,51.1,51.04,51.1,75045.0,37.4725,37.4872,37.4431,37.4872,75045.0
2017-05-22 10:30:00,51.11,51.11,50.99,51.08,72505.0,37.4945,37.4945,37.4065,37.4725,72505.0
2017-05-22 10:40:00,51.08,51.09,50.91,50.92,83381.0,37.4725,37.4798,37.3478,37.3551,83381.0
2017-05-22 10:50:00,50.92,50.97,50.89,50.95,70217.0,37.3551,37.3918,37.3331,37.3771,70217.0
2017-05-22 11:00:00,50.96,50.98,50.9,50.92,113432.0,37.3845,37.3991,37.3404,37.3551,113432.0
2017-05-22 11:10:00,50.92,51.04,50.87,51.04,76236.0,37.3551,37.4431,37.3184,37.4431,76236.0
2017-05-22 11:20:00,51.04,51.09,51.03,51.08,58202.0,37.4431,37.4798,37.4358,37.4725,58202.0
2017-05-22 11:30:00,51.09,51.14,51.07,51.14,64871.0,37.4798,37.5165,37.4652,37.5165,64871.0
2017-05-22 11:40:00,51.14,51.21,51.14,51.15,86115.0,37.5165,37.5679,37.5165,37.5238,86115.0
2017-05-22 11:50:00,51.16,51.22,51.12,51.2,121568.0,37.5312,37.5752,37.5018,37.5605,121568.0
2017-05-22 12:00:00,51.2,51.28,51.19,51.21,75652.0,37.5605,37.6192,37.5532,37.5679,75652.0
2017-05-22 12:10:00,51.21,51.4,51.21,51.38,101518.0,37.5679,37.7072,37.5679,37.6926,101518.0
2017-05-22 12:20:00,51.37,51.41,51.34,51.36,51521.0,37.6852,37.7146,37.6632,37.6779,51521.0
2017-05-22 12:30:00,51.36,51.36,51.27,51.3,71879.0,37.6779,37.6779,37.6119,37.6339,71879.0
2017-05-22 12:40:00,51.3,51.34,51.26,51.3,60993.0,37.6339,37.6632,37.6045,37.6339,60993.0
2017-05-22 12:50:00,51.29,51.31,51.25,51.26,55973.0,37.6265,37.6412,37.5972,37.6045,55973.0
2017-05-22 13:00:00,51.26,51.29,51.24,51.29,49927.0,37.6045,37.6265,37.5899,37.6265,49927.0
2017-05-22 13:10:00,51.29,51.34,51.29,51.32,92356.0,37.6265,37.6632,37.6265,37.6486,92356.0
2017-05-22 13:20:00,51.33,51.34,51.3,51.32,33348.0,37.6559,37.6632,37.6339,37.6486,33348.0
2017-05-22 13:30:00,51.33,51.34,51.28,51.31,66179.0,37.6559,37.6632,37.6192,37.6412,66179.0
2017-05-22 13:40:00,51.3,51.33,51.3,51.32,41109.0,37.6339,37.6559,37.6339,37.6486,41109.0
2017-05-22 13:50:00,51.32,51.34,51.31,51.32,44289.0,37.6486,37.6632,37.6412,37.6486,44289.0
2017-05-22 14:00:00,51.32,51.35,51.28,51.35,155716.0,37.6486,37.6706,37.6192,37.6706,155716.0
2017-05-22 14:10:00,51.36,51.42,51.36,51.39,116429.0,37.6779,37.7219,37.6779,37.6999,116429.0
2017-05-22 14:20:00,51.4,51.43,51.37,51.41,165219.0,37.7072,37.7292,37.6852,37.7146,165219.0
2017-05-22 14:30:00,51.4,51.42,51.37,51.41,67592.0,37.7072,37.7219,37.6852,37.7146,67592.0
2017-05-22 14:40:00,51.41,51.44,51.39,51.44,82976.0,37.7146,37.7366,37.6999,37.7366,82976.0
2017-05-22 14:50:00,51.44,51.47,51.38,51.38,92631.0,37.7366,37.7586,37.6926,37.6926,92631.0
2017-05-22 15:00:00,51.38,51.43,51.37,51.41,126738.0,37.6926,37.7292,37.6852,37.7146,126738.0
2017-05-22 15:10:00,51.41,51.41,51.33,51.34,98925.0,37.7146,37.7146,37.6559,37.6632,98925.0
2017-05-22 15:20:00,51.34,51.37,51.32,51.37,112459.0,37.6632,37.6852,37.6486,37.6852,112459.0
2017-05-22 15:30:00,51.37,51.45,51.33,51.43,172560.0,37.6852,37.7439,37.6559,37.7292,172560.0
2017-05-22 15:40:00,51.43,51.45,51.41,51.43,176243.0,37.7292,37.7439,37.7146,37.7292,176243.0
2017-05-22 15:50:00,51.43,51.48,51.41,51.42,364491.0,37.7292,37.7659,37.7146,37.7219,364491.0
2017-05-23 09:30:00,51.42,51.56,51.38,51.46,158239.0,37.7219,37.8246,37.6926,37.7513,158239.0
2017-05-23 09:40:00,51.46,51.49,51.31,51.32,67754.0,37.7513,37.7733,37.6412,37.6486,67754.0
2017-05-23 09:50:00,51.32,51.38,51.27,51.33,105606.0,37.6486,37.6926,37.6119,37.6559,105606.0
2017-05-23 10:00:00,51.33,51.36,51.26,51.34,78266.0,37.6559,37.6779,37.6045,37.6632,78266.0
2017-05-23 10:10:00,51.34,51.35,51.26,51.32,75015.0,37.6632,37.6706,37.6045,37.6486,75015.0
2017-05-23 10:20:00,51.33,51.48,51.33,51.47,76819.0,37.6559,37.7659,37.6559,37.7586,76819.0
2017-05-23 10:30:00,51.46,51.5,51.44,51.48,66397.0,37.7513,37.7806,37.7366,37.7659,66397.0
2017-05-23 10:40:00,51.49,51.52,51.44,51.5,60652.0,37.7733,37.7953,37.7366,37.7806,60652.0
2017-05-23 10:50:00,51.5,51.52,51.47,51.5,70833.0,37.7806,37.7953,37.7586,37.7806,70833.0
2017-05-23 11:00:00,51.5,51.54,51.46,51.53,73439.0,37.7806,37.8099,37.7513,37.8026,73439.0
2017-05-23 11:10:00,51.53,51.54,51.48,51.52,100349.0,37.8026,37.8099,37.7659,37.7953,100349.0
2017-05-23 11:20:00,51.52,51.62,51.51,51.61,74995.0,37.7953,37.8686,37.7879,37.8613,74995.0
2017-05-23 11:30:00,51.61,51.66,51.59,51.64,97313.0,37.8613,37.898,37.8466,37.8833,97313.0
2017-05-23 11:40:00,51.64,51.75,51.64,51.74,63278.0,37.8833,37.964,37.8833,37.9567,63278.0
2017-05-23 11:50:00,51.74,51.77,51.72,51.73,70045.0,37.9567,37.9787,37.942,37.9493,70045.0
2017-05-23 12:00:00,51.72,51.8,51.71,51.8,104761.0,37.942,38.0007,37.9347,38.0007,104761.0
2017-05-23 12:10:00,51.79,51.81,51.75,51.78,53563.0,37.9933,38.008,37.964,37.986,53563.0
2017-05-23 12:20:00,51.78,51.8,51.71,51.71,64788.0,37.986,38.0007,37.9347,37.9347,64788.0
2017-05-23 12:30:00,51.72,51.74,51.7,51.74,30780.0,37.942,37.9567,37.9273,37.9567,30780.0
2017-05-23 12:40:00,51.74,51.76,51.68,51.7,53977.0,37.9567,37.9713,37.9126,37.9273,53977.0
2017-05-23 12:50:00,51.71,51.71,51.66,51.69,33746.0,37.9347,37.9347,37.898,37.92,33746.0
2017-05-23 13:00:00,51.69,51.76,51.68,51.76,29944.0,37.92,37.9713,37.9126,37.9713,29944.0
2017-05-23 13:10:00,51.76,51.79,51.74,51.77,39065.0,37.9713,37.9933,37.9567,37.9787,39065.0
2017-05-23 13:20:00,51.78,51.86,51.78,51.85,50967.0,37.986,38.0447,37.986,38.0374,50967.0
2017-05-23 13:30:00,51.86,51.88,51.83,51.88,61422.0,38.0447,38.0594,38.0227,38.0594,61422.0
2017-05-23 13:40:00,51.88,51.89,51.86,51.89,59223.0,38.0594,38.0667,38.0447,38.0667,59223.0
2017-05-23 13:50:00,51.89,51.9,51.86,51.89,63471.0,38.0667,38.074,38.0447,38.0667,63471.0
2017-05-23 14:00:00,51.9,51.94,51.88,51.93,53448.0,38.074,38.1034,38.0594,38.096,53448.0
2017-05-23 14:10:00,51.93,51.94,51.89,51.92,57421.0,38.096,38.1034,38.0667,38.0887,57421.0
2017-05-23 14:20:00,51.92,51.98,51.91,51.95,101872.0,38.0887,38.1327,38.0814,38.1107,101872.0
2017-05-23 14:30:00,51.96,52.05,51.95,52.05,115335.0,38.1181,38.1841,38.1107,38.1841,115335.0
2017-05-23 14:40:00,52.05,52.21,52.05,52.18,131425.0,38.1841,38.3015,38.1841,38.2795,131425.0
2017-05-23 14:50:00,52.19,52.19,52.12,52.12,90429.0,38.2868,38.2868,38.2354,38.2354,90429.0
2017-05-23 15:00:00,52.12,52.15,52.09,52.11,103231.0,38.2354,38.2574,38.2134,38.2281,103231.0
2017-05-23 15:10:00,52.11,52.15,52.09,52.15,128382.0,38.2281,38.2574,38.2134,38.2574,128382.0
2017-05-23 15:20:00,52.15,52.16,52.04,52.05,275228.0,38.2574,38.2648,38.1767,38.1841,275228.0
2017-05-23 15:30:00,52.04,52.09,52.0,52.09,205045.0,38.1767,38.2134,38.1474,38.2134,205045.0
2017-05-23 15:40:00,52.07,52.08,51.98,51.98,327959.0,38.1988,38.2061,38.1327,38.1327,327959.0
2017-05-23 15:50:00,51.98,52.01,51.93,51.97,673437.0,38.1327,38.1547,38.096,38.1254,673437.0
2017-05-24 09:30:00,52.03,52.13,51.95,51.98,242694.0,38.1694,38.2428,38.1107,38.1327,242694.0
2017-05-24 09:40:00,51.98,52.1,51.94,52.08,95804.0,38.1327,38.2208,38.1034,38.2061,95804.0
2017-05-24 09:50:00,52.07,52.08,51.99,52.0,90484.0,38.1988,38.2061,38.1401,38.1474,90484.0
2017-05-24 10:00:00,52.0,52.01,51.86,51.88,75548.0,38.1474,38.1547,38.0447,38.0594,75548.0
2017-05-24 10:10:00,51.87,51.87,51.79,51.82,88875.0,38.052,38.052,37.9933,38.0154,88875.0
2017-05-24 10:20:00,51.82,51.9,51.77,51.88,55230.0,38.0154,38.074,37.9787,38.0594,55230.0
2017-05-24 10:30:00,51.88,51.9,51.81,51.88,58599.0,38.0594,38.074,38.008,38.0594,58599.0
2017-05-24 10:40:00,51.87,51.9,51.81,51.88,117600.0,38.052,38.074,38.008,38.0594,117600.0
2017-05-24 10:50:00,51.88,51.9,51.84,51.84,41716.0,38.0594,38.074,38.03,38.03,41716.0
2017-05-24 11:00:00,51.84,51.86,51.77,51.77,37245.0,38.03,38.0447,37.9787,37.9787,37245.0
2017-05-24 11:10:00,51.77,51.84,51.76,51.81,54196.0,37.9787,38.03,37.9713,38.008,54196.0
2017-05-24 11:20:00,51.81,51.82,51.8,51.8,45993.0,38.008,38.0154,38.0007,38.0007,45993.0
2017-05-24 11:30:00,51.81,51.89,51.8,51.87,83396.0,38.008,38.0667,38.0007,38.052,83396.0
2017-05-24 11:40:00,51.87,51.9,51.83,51.87,24794.0,38.052,38.074,38.0227,38.052,24794.0
2017-05-24 11:50:00,51.87,51.87,51.75,51.79,46392.0,38.052,38.052,37.964,37.9933,46392.0
2017-05-24 12:00:00,51.79,51.8,51.75,51.78,22405.0,37.9933,38.0007,37.964,37.986,22405.0
2017-05-24 12:10:00,51.78,51.83,51.78,51.82,21020.0,37.986,38.0227,37.986,38.0154,21020.0
2017-05-24 12:20:00,51.82,51.9,51.81,51.87,23432.0,38.0154,38.074,38.008,38.052,23432.0
2017-05-24 12:30:00,51.87,51.88,51.82,51.82,16035.0,38.052,38.0594,38.0154,38.0154,16035.0
2017-05-24 12:40:00,51.83,51.83,51.78,51.79,40463.0,38.0227,38.0227,37.986,37.9933,40463.0
2017-05-24 12:50:00,51.79,51.82,51.78,51.8,28085.0,37.9933,38.0154,37.986,38.0007,28085.0
2017-05-24 13:00:00,51.81,51.82,51.72,51.73,28256.0,38.008,38.0154,37.942,37.9493,28256.0
2017-05-24 13:10:00,51.73,51.79,51.73,51.77,23943.0,37.9493,37.9933,37.9493,37.9787,23943.0
2017-05-24 13:20:00,51.77,51.79,51.73,51.79,26776.0,37.9787,37.9933,37.9493,37.9933,26776.0
2017-05-24 13:30:00,51.79,51.81,51.77,51.79,39149.0,37.9933,38.008,37.9787,37.9933,39149.0
2017-05-24 13:40:00,51.8,51.8,51.74,51.75,77269.0,38.0007,38.0007,37.9567,37.964,77269.0
2017-05-24 13:50:00,51.75,51.76,51.72,51.73,108765.0,37.964,37.9713,37.942,37.9493,108765.0
2017-05-24 14:00:00,51.73,51.81,51.55,51.64,180515.0,37.9493,38.008,37.8173,37.8833,180515.0
2017-05-24 14:10:00,51.64,51.74,51.63,51.69,145780.0,37.8833,37.9567,37.876,37.92,145780.0
2017-05-24 14:20:00,51.69,51.74,51.65,51.73,53405.0,37.92,37.9567,37.8906,37.9493,53405.0
2017-05-24 14:30:00,51.73,51.75,51.68,51.73,42905.0,37.9493,37.964,37.9126,37.9493,42905.0
2017-05-24 14:40:00,51.73,51.77,51.7,51.75,41546.0,37.9493,37.9787,37.9273,37.964,41546.0
2017-05-24 14:50:00,51.76,51.76,51.7,51.72,46504.0,37.9713,37.9713,37.9273,37.942,46504.0
2017-05-24 15:00:00,51.72,51.74,51.62,51.67,60706.0,37.942,37.9567,37.8686,37.9053,60706.0
2017-05-24 15:10:00,51.67,51.74,51.66,51.7,76643.0,37.9053,37.9567,37.898,37.9273,76643.0
2017-05-24 15:20:00,51.7,51.74,51.69,51.7,69456.0,37.9273,37.9567,37.92,37.9273,69456.0
2017-05-24 15:30:00,51.71,51.76,51.7,51.73,102514.0,37.9347,37.9713,37.9273,37.9493,102514.0
2017-05-24 15:40:00,51.74,51.81,51.73,51.81,146763.0,37.9567,38.008,37.9493,38.008,146763.0
2017-05-24 15:50:00,51.81,51.84,51.78,51.78,253644.0,38.008,38.03,37.986,37.986,253644.0
2017-05-25 09:30:00,51.96,51.96,51.73,51.81,132327.0,38.1181,38.1181,37.9493,38.008,132327.0
2017-05-25 09:40:00,51.82,51.94,51.8,51.9,60146.0,38.0154,38.1034,38.0007,38.074,60146.0
2017-05-25 09:50:00,51.91,52.04,51.9,52.02,66810.0,38.0814,38.1767,38.074,38.1621,66810.0
2017-05-25 10:00:00,52.01,52.05,51.95,51.99,54389.0,38.1547,38.1841,38.1107,38.1401,54389.0
2017-05-25 10:10:00,52.0,52.07,51.98,52.01,38187.0,38.1474,38.1988,38.1327,38.1547,38187.0
2017-05-25 10:20:00,52.02,52.07,52.0,52.07,45423.0,38.1621,38.1988,38.1474,38.1988,45423.0
2017-05-25 10:30:00,52.06,52.14,52.05,52.1,71646.0,38.1914,38.2501,38.1841,38.2208,71646.0
2017-05-25 10:40:00,52.1,52.11,52.05,52.06,32947.0,38.2208,38.2281,38.1841,38.1914,32947.0
2017-05-25 10:50:00,52.06,52.1,51.96,51.97,225575.0,38.1914,38.2208,38.1181,38.1254,225575.0
2017-05-25 11:00:00,51.97,52.04,51.92,52.04,65683.0,38.1254,38.1767,38.0887,38.1767,65683.0
2017-05-25 11:10:00,52.04,52.05,51.96,52.02,47075.0,38.1767,38.1841,38.1181,38.1621,47075.0
2017-05-25 11:20:00,52.03,52.05,51.96,51.97,65419.0,38.1694,38.1841,38.1181,38.1254,65419.0
2017-05-25 11:30:00,51.97,52.0,51.81,51.84,51369.0,38.1254,38.1474,38.008,38.03,51369.0
2017-05-25 11:40:00,51.83,51.83,51.78,51.8,81048.0,38.0227,38.0227,37.986,38.0007,81048.0
2017-05-25 11:50:00,51.8,51.82,51.76,51.78,49610.0,38.0007,38.0154,37.9713,37.986,49610.0
2017-05-25 12:00:00,51.78,51.86,51.77,51.85,52589.0,37.986,38.0447,37.9787,38.0374,52589.0
2017-05-25 12:10:00,51.85,51.86,51.78,51.84,56821.0,38.0374,38.0447,37.986,38.03,56821.0
2017-05-25 12:20:00,51.83,51.9,51.83,51.85,82712.0,38.0227,38.074,38.0227,38.0374,82712.0
2017-05-25 12:30:00,51.84,51.9,51.83,51.88,112278.0,38.03,38.074,38.0227,38.0594,112278.0
2017-05-25 12:40:00,51.89,51.95,51.88,51.92,37352.0,38.0667,38.1107,38.0594,38.0887,37352.0
2017-05-25 12:50:00,51.92,51.92,51.87,51.91,27497.0,38.0887,38.0887,38.052,38.0814,27497.0
2017-05-25 13:00:00,51.91,51.92,51.84,51.85,38094.0,38.0814,38.0887,38.03,38.0374,38094.0
2017-05-25 13:10:00,51.85,51.86,51.83,51.84,37149.0,38.0374,38.0447,38.0227,38.03,37149.0
2017-05-25 13:20:00,51.85,51.89,51.84,51.87,36426.0,38.0374,38.0667,38.03,38.052,36426.0
2017-05-25 13:30:00,51.86,51.86,51.81,51.84,26813.0,38.0447,38.0447,38.008,38.03,26813.0
2017-05-25 13:40:00,51.84,51.87,51.82,51.83,34274.0,38.03,38.052,38.0154,38.0227,34274.0
2017-05-25 13:50:00,51.83,51.9,51.83,51.9,40133.0,38.0227,38.074,38.0227,38.074,40133.0
2017-05-25 14:00:00,51.9,51.9,51.85,51.88,35090.0,38.074,38.074,38.0374,38.0594,35090.0
2017-05-25 14:10:00,51.88,51.9,51.84,51.86,113125.0,38.0594,38.074,38.03,38.0447,113125.0
2017-05-25 14:20:00,51.86,51.93,51.85,51.88,56330.0,38.0447,38.096,38.0374,38.0594,56330.0
2017-05-25 14:30:00,51.88,51.88,51.85,51.88,76001.0,38.0594,38.0594,38.0374,38.0594,76001.0
2017-05-25 14:40:00,51.88,51.9,51.85,51.87,62290.0,38.0594,38.074,38.0374,38.052,62290.0
2017-05-25 14:50:00,51.88,51.89,51.84,51.85,49585.0,38.0594,38.0667,38.03,38.0374,49585.0
2017-05-25 15:00:00,51.85,51.87,51.82,51.84,53886.0,38.0374,38.052,38.0154,38.03,53886.0
2017-05-25 15:10:00,51.85,51.85,51.81,51.81,104369.0,38.0374,38.0374,38.008,38.008,104369.0
2017-05-25 15:20:00,51.81,51.81,51.77,51.78,60031.0,38.008,38.008,37.9787,37.986,60031.0
2017-05-25 15:30:00,51.78,51.85,51.78,51.85,100716.0,37.986,38.0374,37.986,38.0374,100716.0
2017-05-25 15:40:00,51.85,51.89,51.83,51.83,220836.0,38.0374,38.0667,38.0227,38.0227,220836.0
2017-05-25 15:50:00,51.83,51.83,51.74,51.76,533432.0,38.0227,38.0227,37.9567,37.9713,533432.0
2017-05-26 09:30:00,51.61,51.72,51.55,51.64,129511.0,37.8613,37.942,37.8173,37.8833,129511.0
2017-05-26 09:40:00,51.64,51.72,51.61,51.71,119232.0,37.8833,37.942,37.8613,37.9347,119232.0
2017-05-26 09:50:00,51.72,51.81,51.71,51.8,71472.0,37.942,38.008,37.9347,38.0007,71472.0
2017-05-26 10:00:00,51.8,51.8,51.66,51.67,84058.0,38.0007,38.0007,37.898,37.9053,84058.0
2017-05-26 10:10:00,51.67,51.71,51.65,51.66,69096.0,37.9053,37.9347,37.8906,37.898,69096.0
2017-05-26 10:20:00,51.66,51.69,51.63,51.67,50362.0,37.898,37.92,37.876,37.9053,50362.0
2017-05-26 10:30:00,51.66,51.75,51.66,51.75,66746.0,37.898,37.964,37.898,37.964,66746.0
2017-05-26 10:40:00,51.75,51.77,51.66,51.66,76145.0,37.964,37.9787,37.898,37.898,76145.0
2017-05-26 10:50:00,51.67,51.67,51.58,51.58,59532.0,37.9053,37.9053,37.8393,37.8393,59532.0
2017-05-26 11:00:00,51.57,51.67,51.57,51.67,79241.0,37.832,37.9053,37.832,37.9053,79241.0
2017-05-26 11:10:00,51.67,51.67,51.6,51.6,196045.0,37.9053,37.9053,37.854,37.854,196045.0
2017-05-26 11:20:00,51.6,51.66,51.59,51.64,85260.0,37.854,37.898,37.8466,37.8833,85260.0
2017-05-26 11:30:00,51.64,51.67,51.55,51.56,90992.0,37.8833,37.9053,37.8173,37.8246,90992.0
2017-05-26 11:40:00,51.56,51.62,51.55,51.62,63618.0,37.8246,37.8686,37.8173,37.8686,63618.0
2017-05-26 11:50:00,51.62,51.62,51.5,51.51,52054.0,37.8686,37.8686,37.7806,37.7879,52054.0
2017-05-26 12:00:00,51.51,51.57,51.5,51.57,148476.0,37.7879,37.832,37.7806,37.832,148476.0
2017-05-26 12:10:00,51.57,51.63,51.56,51.63,58842.0,37.832,37.876,37.8246,37.876,58842.0
2017-05-26 12:20:00,51.63,51.68,51.61,51.66,58047.0,37.876,37.9126,37.8613,37.898,58047.0
2017-05-26 12:30:00,51.66,51.67,51.63,51.65,70425.0,37.898,37.9053,37.876,37.8906,70425.0
2017-05-26 12:40:00,51.65,51.69,51.63,51.67,151332.0,37.8906,37.92,37.876,37.9053,151332.0
2017-05-26 12:50:00,51.68,51.68,51.61,51.62,91790.0,37.9126,37.9126,37.8613,37.8686,91790.0
2017-05-26 13:00:00,51.62,51.67,51.59,51.66,112763.0,37.8686,37.9053,37.8466,37.898,112763.0
2017-05-26 13:10:00,51.66,51.67,51.6,51.62,67718.0,37.898,37.9053,37.854,37.8686,67718.0
2017-05-26 13:20:00,51.62,51.62,51.58,51.61,101197.0,37.8686,37.8686,37.8393,37.8613,101197.0
2017-05-26 13:30:00,51.6,51.63,51.59,51.59,33617.0,37.854,37.876,37.8466,37.8466,33617.0
2017-05-26 13:40:00,51.6,51.61,51.57,51.58,66835.0,37.854,37.8613,37.832,37.8393,66835.0
2017-05-26 13:50:00,51.59,51.59,51.53,51.55,86668.0,37.8466,37.8466,37.8026,37.8173,86668.0
2017-05-26 14:00:00,51.55,51.6,51.54,51.6,70520.0,37.8173,37.854,37.8099,37.854,70520.0
2017-05-26 14:10:00,51.6,51.61,51.58,51.59,131143.0,37.854,37.8613,37.8393,37.8466,131143.0
2017-05-26 14:20:00,51.58,51.6,51.56,51.56,81591.0,37.8393,37.854,37.8246,37.8246,81591.0
2017-05-26 14:30:00,51.56,51.56,51.52,51.53,67180.0,37.8246,37.8246,37.7953,37.8026,67180.0
2017-05-26 14:40:00,51.52,51.52,51.5,51.52,38234.0,37.7953,37.7953,37.7806,37.7953,38234.0
2017-05-26 14:50:00,51.52,51.52,51.45,51.48,103111.0,37.7953,37.7953,37.7439,37.7659,103111.0
2017-05-26 15:00:00,51.49,51.55,51.46,51.48,91122.0,37.7733,37.8173,37.7513,37.7659,91122.0
2017-05-26 15:10:00,51.48,51.5,51.47,51.48,45866.0,37.7659,37.7806,37.7586,37.7659,45866.0
2017-05-26 15:20:00,51.48,51.49,51.45,51.47,68664.0,37.7659,37.7733,37.7439,37.7586,68664.0
2017-05-26 15:30:00,51.46,51.48,51.44,51.44,137017.0,37.7513,37.7659,37.7366,37.7366,137017.0
2017-05-26 15:40:00,51.45,51.47,51.41,51.42,209176.0,37.7439,37.7586,37.7146,37.7219,209176.0
2017-05-26 15:50:00,51.43,51.45,51.38,51.41,635788.0,37.7292,37.7439,37.6926,37.7146,635788.0
2017-05-30 09:30:00,51.21,51.22,51.0,51.01,340756.0,37.5679,37.5752,37.4138,37.4211,340756.0
2017-05-30 09:40:00,51.01,51.14,50.98,51.14,189527.0,37.4211,37.5165,37.3991,37.5165,189527.0
2017-05-30 09:50:00,51.14,51.16,51.02,51.05,137297.0,37.5165,37.5312,37.4285,37.4505,137297.0
2017-05-30 10:00:00,51.05,51.07,50.97,50.99,99095.0,37.4505,37.4652,37.3918,37.4065,99095.0
2017-05-30 10:10:00,50.99,50.99,50.89,50.92,120618.0,37.4065,37.4065,37.3331,37.3551,120618.0
2017-05-30 10:20:00,50.92,50.94,50.8,50.82,106699.0,37.3551,37.3698,37.2671,37.2817,106699.0
2017-05-30 10:30:00,50.82,50.95,50.81,50.89,163522.0,37.2817,37.3771,37.2744,37.3331,163522.0
2017-05-30 10:40:00,50.89,50.94,50.87,50.88,95776.0,37.3331,37.3698,37.3184,37.3258,95776.0
2017-05-30 10:50:00,50.89,50.91,50.86,50.89,147176.0,37.3331,37.3478,37.3111,37.3331,147176.0
2017-05-30 11:00:00,50.9,51.08,50.89,51.03,200047.0,37.3404,37.4725,37.3331,37.4358,200047.0
2017-05-30 11:10:00,51.04,51.06,50.95,51.05,234827.0,37.4431,37.4578,37.3771,37.4505,234827.0
2017-05-30 11:20:00,51.05,51.07,50.97,50.98,95013.0,37.4505,37.4652,37.3918,37.3991,95013.0
2017-05-30 11:30:00,50.98,51.08,50.98,51.04,132815.0,37.3991,37.4725,37.3991,37.4431,132815.0
2017-05-30 11:40:00,51.04,51.07,50.97,51.06,110022.0,37.4431,37.4652,37.3918,37.4578,110022.0
2017-05-30 11:50:00,51.07,51.1,51.05,51.07,96017.0,37.4652,37.4872,37.4505,37.4652,96017.0
2017-05-30 12:00:00,51.07,51.11,51.03,51.05,83466.0,37.4652,37.4945,37.4358,37.4505,83466.0
2017-05-30 12:10:00,51.06,51.09,51.02,51.07,62914.0,37.4578,37.4798,37.4285,37.4652,62914.0
2017-05-30 12:20:00,51.07,51.11,51.04,51.1,123225.0,37.4652,37.4945,37.4431,37.4872,123225.0
2017-05-30 12:30:00,51.1,51.16,51.1,51.15,60396.0,37.4872,37.5312,37.4872,37.5238,60396.0
2017-05-30 12:40:00,51.15,51.18,51.14,51.16,61271.0,37.5238,37.5458,37.5165,37.5312,61271.0
2017-05-30 12:50:00,51.16,51.18,51.12,51.14,59677.0,37.5312,37.5458,37.5018,37.5165,59677.0
2017-05-30 13:00:00,51.14,51.17,51.13,51.16,56239.0,37.5165,37.5385,37.5092,37.5312,56239.0
2017-05-30 13:10:00,51.16,51.18,51.15,51.16,45890.0,37.5312,37.5458,37.5238,37.5312,45890.0
2017-05-30 13:20:00,51.15,51.18,51.13,51.17,102888.0,37.5238,37.5458,37.5092,37.5385,102888.0
2017-05-30 13:30:00,51.17,51.22,51.16,51.22,49528.0,37.5385,37.5752,37.5312,37.5752,49528.0
2017-05-30 13:40:00,51.21,51.24,51.19,51.19,59914.0,37.5679,37.5899,37.5532,37.5532,59914.0
2017-05-30 13:50:00,51.19,51.19,51.11,51.11,86491.0,37.5532,37.5532,37.4945,37.4945,86491.0
2017-05-30 14:00:00,51.11,51.13,51.1,51.12,53340.0,37.4945,37.5092,37.4872,37.5018,53340.0
2017-05-30 14:10:00,51.12,51.12,51.0,51.02,121341.0,37.5018,37.5018,37.4138,37.4285,121341.0
2017-05-30 14:20:00,51.02,51.06,50.99,51.05,188358.0,37.4285,37.4578,37.4065,37.4505,188358.0
2017-05-30 14:30:00,51.05,51.05,51.01,51.03,83270.0,37.4505,37.4505,37.4211,37.4358,83270.0
2017-05-30 14:40:00,51.03,51.05,50.99,51.04,67372.0,37.4358,37.4505,37.4065,37.4431,67372.0
2017-05-30 14:50:00,51.04,51.08,51.03,51.07,97819.0,37.4431,37.4725,37.4358,37.4652,97819.0
2017-05-30 15:00:00,51.06,51.15,51.06,51.07,98906.0,37.4578,37.5238,37.4578,37.4652,98906.0
2017-05-30 15:10:00,51.08,51.1,51.06,51.09,99616.0,37.4725,37.4872,37.4578,37.4798,99616.0
2017-05-30 15:20:00,51.09,51.1,51.08,51.09,86533.0,37.4798,37.4872,37.4725,37.4798,86533.0
2017-05-30 15:30:00,51.09,51.1,51.05,51.05,129043.0,37.4798,37.4872,37.4505,37.4505,129043.0
2017-05-30 15:40:00,51.05,51.1,51.05,51.08,200854.0,37.4505,37.4872,37.4505,37.4725,200854.0
2017-05-30 15:50:00,51.09,51.11,51.06,51.09,483271.0,37.4798,37.4945,37.4578,37.4798,483271.0
2017-05-31 09:30:00,51.21,51.25,50.87,50.93,187017.0,37.5679,37.5972,37.3184,37.3624,187017.0
2017-05-31 09:40:00,50.92,51.0,50.68,50.7,197248.0,37.3551,37.4138,37.179,37.1937,197248.0
2017-05-31 09:50:00,50.7,50.79,50.62,50.68,234854.0,37.1937,37.2597,37.135,37.179,234854.0
2017-05-31 10:00:00,50.69,50.7,50.47,50.52,215946.0,37.1864,37.1937,37.025,37.0617,215946.0
2017-05-31 10:10:00,50.52,50.57,50.43,50.51,142085.0,37.0617,37.0983,36.9956,37.0543,142085.0
2017-05-31 10:20:00,50.51,50.56,50.44,50.54,121053.0,37.0543,37.091,37.003,37.0763,121053.0
2017-05-31 10:30:00,50.55,50.67,50.5,50.61,121059.0,37.0837,37.1717,37.047,37.1277,121059.0
2017-05-31 10:40:00,50.62,50.75,50.59,50.71,199374.0,37.135,37.2304,37.113,37.2011,199374.0
2017-05-31 10:50:00,50.72,50.82,50.69,50.81,154459.0,37.2084,37.2817,37.1864,37.2744,154459.0
2017-05-31 11:00:00,50.81,50.83,50.71,50.74,98365.0,37.2744,37.2891,37.2011,37.2231,98365.0
2017-05-31 11:10:00,50.74,50.74,50.62,50.69,94101.0,37.2231,37.2231,37.135,37.1864,94101.0
2017-05-31 11:20:00,50.69,50.8,50.63,50.65,123832.0,37.1864,37.2671,37.1424,37.157,123832.0
2017-05-31 11:30:00,50.65,50.69,50.58,50.61,144800.0,37.157,37.1864,37.1057,37.1277,144800.0
2017-05-31 11:40:00,50.62,50.68,50.59,50.67,185516.0,37.135,37.179,37.113,37.1717,185516.0
2017-05-31 11:50:00,50.66,50.69,50.63,50.67,70813.0,37.1644,37.1864,37.1424,37.1717,70813.0
2017-05-31 12:00:00,50.67,50.76,50.67,50.73,104988.0,37.1717,37.2377,37.1717,37.2157,104988.0
2017-05-31 12:10:00,50.74,50.75,50.68,50.71,81523.0,37.2231,37.2304,37.179,37.2011,81523.0
2017-05-31 12:20:00,50.71,50.71,50.63,50.65,146977.0,37.2011,37.2011,37.1424,37.157,146977.0
2017-05-31 12:30:00,50.64,50.68,50.59,50.67,81403.0,37.1497,37.179,37.113,37.1717,81403.0
2017-05-31 12:40:00,50.68,50.68,50.58,50.59,121822.0,37.179,37.179,37.1057,37.113,121822.0
2017-05-31 12:50:00,50.59,50.66,50.58,50.61,104909.0,37.113,37.1644,37.1057,37.1277,104909.0
2017-05-31 13:00:00,50.61,50.63,50.57,50.6,102883.0,37.1277,37.1424,37.0983,37.1204,102883.0
2017-05-31 13:10:00,50.6,50.7,50.59,50.66,99040.0,37.1204,37.1937,37.113,37.1644,99040.0
2017-05-31 13:20:00,50.66,50.68,50.6,50.67,41229.0,37.1644,37.179,37.1204,37.1717,41229.0
2017-05-31 13:30:00,50.67,50.73,50.66,50.72,64314.0,37.1717,37.2157,37.1644,37.2084,64314.0
2017-05-31 13:40:00,50.72,50.72,50.62,50.66,70400.0,37.2084,37.2084,37.135,37.1644,70400.0
2017-05-31 13:50:00,50.65,50.73,50.64,50.67,57622.0,37.157,37.2157,37.1497,37.1717,57622.0
2017-05-31 14:00:00,50.66,50.68,50.61,50.64,72607.0,37.1644,37.179,37.1277,37.1497,72607.0
2017-05-31 14:10:00,50.64,50.71,50.6,50.69,78187.0,37.1497,37.2011,37.1204,37.1864,78187.0
2017-05-31 14:20:00,50.69,50.73,50.68,50.71,47467.0,37.1864,37.2157,37.179,37.2011,47467.0
2017-05-31 14:30:00,50.73,50.77,50.71,50.74,83614.0,37.2157,37.2451,37.2011,37.2231,83614.0
2017-05-31 14:40:00,50.74,50.77,50.71,50.72,122625.0,37.2231,37.2451,37.2011,37.2084,122625.0
2017-05-31 14:50:00,50.72,50.72,50.61,50.62,65038.0,37.2084,37.2084,37.1277,37.135,65038.0
2017-05-31 15:00:00,50.63,50.71,50.62,50.64,75414.0,37.1424,37.2011,37.135,37.1497,75414.0
2017-05-31 15:10:00,50.64,50.73,50.62,50.72,103317.0,37.1497,37.2157,37.135,37.2084,103317.0
2017-05-31 15:20:00,50.72,50.79,50.71,50.76,88254.0,37.2084,37.2597,37.2011,37.2377,88254.0
2017-05-31 15:30:00,50.76,50.81,50.75,50.79,161324.0,37.2377,37.2744,37.2304,37.2597,161324.0
2017-05-31 15:40:00,50.79,50.9,50.78,50.88,188922.0,37.2597,37.3404,37.2524,37.3258,188922.0
2017-05-31 15:50:00,50.88,50.9,50.84,50.88,557602.0,37.3258,37.3404,37.2964,37.3258,557602.0
2017-06-01 09:30:00,51.16,51.18,50.98,51.01,347945.0,37.5312,37.5458,37.3991,37.4211,347945.0
2017-06-01 09:40:00,51.0,51.01,50.86,50.88,169001.0,37.4138,37.4211,37.3111,37.3258,169001.0
2017-06-01 09:50:00,50.89,50.92,50.75,50.85,246438.0,37.3331,37.3551,37.2304,37.3038,246438.0
2017-06-01 10:00:00,50.85,50.85,50.64,50.71,153635.0,37.3038,37.3038,37.1497,37.2011,153635.0
2017-06-01 10:10:00,50.71,50.98,50.71,50.97,103136.0,37.2011,37.3991,37.2011,37.3918,103136.0
2017-06-01 10:20:00,50.97,51.04,50.95,51.03,110538.0,37.3918,37.4431,37.3771,37.4358,110538.0
2017-06-01 10:30:00,51.02,51.02,50.92,50.93,103147.0,37.4285,37.4285,37.3551,37.3624,103147.0
2017-06-01 10:40:00,50.93,50.95,50.81,50.81,82497.0,37.3624,37.3771,37.2744,37.2744,82497.0
2017-06-01 10:50:00,50.81,50.86,50.78,50.86,109077.0,37.2744,37.3111,37.2524,37.3111,109077.0
2017-06-01 11:00:00,50.86,50.9,50.82,50.86,97520.0,37.3111,37.3404,37.2817,37.3111,97520.0
2017-06-01 11:10:00,50.86,50.99,50.86,50.95,121892.0,37.3111,37.4065,37.3111,37.3771,121892.0
2017-06-01 11:20:00,50.96,51.05,50.91,51.0,135714.0,37.3845,37.4505,37.3478,37.4138,135714.0
2017-06-01 11:30:00,51.0,51.09,50.99,51.08,96446.0,37.4138,37.4798,37.4065,37.4725,96446.0
2017-06-01 11:40:00,51.08,51.12,51.07,51.09,122930.0,37.4725,37.5018,37.4652,37.4798,122930.0
2017-06-01 11:50:00,51.1,51.23,51.09,51.21,81631.0,37.4872,37.5825,37.4798,37.5679,81631.0
2017-06-01 12:00:00,51.2,51.29,51.19,51.28,216345.0,37.5605,37.6265,37.5532,37.6192,216345.0
2017-06-01 12:10:00,51.28,51.33,51.27,51.3,85266.0,37.6192,37.6559,37.6119,37.6339,85266.0
2017-06-01 12:20:00,51.3,51.3,51.21,51.23,69804.0,37.6339,37.6339,37.5679,37.5825,69804.0
2017-06-01 12:30:00,51.24,51.24,51.19,51.21,73590.0,37.5899,37.5899,37.5532,37.5679,73590.0
2017-06-01 12:40:00,51.21,51.27,51.19,51.24,57802.0,37.5679,37.6119,37.5532,37.5899,57802.0
2017-06-01 12:50:00,51.25,51.3,51.25,51.3,52702.0,37.5972,37.6339,37.5972,37.6339,52702.0
2017-06-01 13:00:00,51.3,51.44,51.29,51.4,89690.0,37.6339,37.7366,37.6265,37.7072,89690.0
2017-06-01 13:10:00,51.4,51.47,51.4,51.46,113872.0,37.7072,37.7586,37.7072,37.7513,113872.0
2017-06-01 13:20:00,51.45,51.5,51.45,51.46,69156.0,37.7439,37.7806,37.7439,37.7513,69156.0
2017-06-01 13:30:00,51.47,51.58,51.46,51.55,214069.0,37.7586,37.8393,37.7513,37.8173,214069.0
2017-06-01 13:40:00,51.56,51.64,51.54,51.62,239162.0,37.8246,37.8833,37.8099,37.8686,239162.0
2017-06-01 13:50:00,51.62,51.62,51.49,51.49,103098.0,37.8686,37.8686,37.7733,37.7733,103098.0
2017-06-01 14:00:00,51.49,51.55,51.45,51.54,117342.0,37.7733,37.8173,37.7439,37.8099,117342.0
2017-06-01 14:10:00,51.54,51.57,51.48,51.54,95201.0,37.8099,37.832,37.7659,37.8099,95201.0
2017-06-01 14:20:00,51.54,51.59,51.53,51.55,78730.0,37.8099,37.8466,37.8026,37.8173,78730.0
2017-06-01 14:30:00,51.55,51.58,51.5,51.55,174020.0,37.8173,37.8393,37.7806,37.8173,174020.0
2017-06-01 14:40:00,51.55,51.61,51.54,51.61,59141.0,37.8173,37.8613,37.8099,37.8613,59141.0
2017-06-01 14:50:00,51.61,51.64,51.55,51.56,135554.0,37.8613,37.8833,37.8173,37.8246,135554.0
2017-06-01 15:00:00,51.55,51.58,51.5,51.5,103451.0,37.8173,37.8393,37.7806,37.7806,103451.0
2017-06-01 15:10:00,51.5,51.53,51.48,51.51,113260.0,37.7806,37.8026,37.7659,37.7879,113260.0
2017-06-01 15:20:00,51.5,51.51,51.39,51.41,149729.0,37.7806,37.7879,37.6999,37.7146,149729.0
2017-06-01 15:30:00,51.4,51.43,51.36,51.39,194031.0,37.7072,37.7292,37.6779,37.6999,194031.0
2017-06-01 15:40:00,51.39,51.47,51.38,51.46,179414.0,37.6999,37.7586,37.6926,37.7513,179414.0
2017-06-01 15:50:00,51.45,51.52,51.44,51.51,395193.0,37.7439,37.7953,37.7366,37.7879,395193.0
2017-06-02 09:30:00,51.14,51.25,51.02,51.11,295801.0,37.5165,37.5972,37.4285,37.4945,295801.0
2017-06-02 09:40:00,51.11,51.14,50.93,51.13,139212.0,37.4945,37.5165,37.3624,37.5092,139212.0
2017-06-02 09:50:00,51.13,51.2,51.04,51.11,159770.0,37.5092,37.5605,37.4431,37.4945,159770.0
2017-06-02 10:00:00,51.12,51.32,51.1,51.21,147371.0,37.5018,37.6486,37.4872,37.5679,147371.0
2017-06-02 10:10:00,51.21,51.25,51.14,51.17,120967.0,37.5679,37.5972,37.5165,37.5385,120967.0
2017-06-02 10:20:00,51.16,51.2,51.12,51.17,73885.0,37.5312,37.5605,37.5018,37.5385,73885.0
2017-06-02 10:30:00,51.17,51.23,51.17,51.22,90351.0,37.5385,37.5825,37.5385,37.5752,90351.0
2017-06-02 10:40:00,51.22,51.31,51.19,51.31,81468.0,37.5752,37.6412,37.5532,37.6412,81468.0
2017-06-02 10:50:00,51.3,51.41,51.28,51.35,88890.0,37.6339,37.7146,37.6192,37.6706,88890.0
2017-06-02 11:00:00,51.35,51.4,51.31,51.32,71012.0,37.6706,37.7072,37.6412,37.6486,71012.0
2017-06-02 11:10:00,51.32,51.35,51.29,51.3,91451.0,37.6486,37.6706,37.6265,37.6339,91451.0
2017-06-02 11:20:00,51.3,51.34,51.26,51.34,68807.0,37.6339,37.6632,37.6045,37.6632,68807.0
2017-06-02 11:30:00,51.34,51.37,51.32,51.37,49760.0,37.6632,37.6852,37.6486,37.6852,49760.0
2017-06-02 11:40:00,51.38,51.49,51.37,51.45,90433.0,37.6926,37.7733,37.6852,37.7439,90433.0
2017-06-02 11:50:00,51.45,51.56,51.44,51.55,82789.0,37.7439,37.8246,37.7366,37.8173,82789.0
2017-06-02 12:00:00,51.55,51.56,51.48,51.54,108699.0,37.8173,37.8246,37.7659,37.8099,108699.0
2017-06-02 12:10:00,51.54,51.6,51.53,51.59,50292.0,37.8099,37.854,37.8026,37.8466,50292.0
2017-06-02 12:20:00,51.59,51.63,51.56,51.61,62191.0,37.8466,37.876,37.8246,37.8613,62191.0
2017-06-02 12:30:00,51.62,51.62,51.52,51.52,72881.0,37.8686,37.8686,37.7953,37.7953,72881.0
2017-06-02 12:40:00,51.53,51.56,51.52,51.55,49604.0,37.8026,37.8246,37.7953,37.8173,49604.0
2017-06-02 12:50:00,51.56,51.58,51.53,51.55,53437.0,37.8246,37.8393,37.8026,37.8173,53437.0
2017-06-02 13:00:00,51.55,51.58,51.52,51.55,33818.0,37.8173,37.8393,37.7953,37.8173,33818.0
2017-06-02 13:10:00,51.56,51.6,51.55,51.56,106755.0,37.8246,37.854,37.8173,37.8246,106755.0
2017-06-02 13:20:00,51.55,51.57,51.51,51.56,52782.0,37.8173,37.832,37.7879,37.8246,52782.0
2017-06-02 13:30:00,51.55,51.65,51.55,51.62,75924.0,37.8173,37.8906,37.8173,37.8686,75924.0
2017-06-02 13:40:00,51.63,51.67,51.59,51.6,61635.0,37.876,37.9053,37.8466,37.854,61635.0
2017-06-02 13:50:00,51.6,51.63,51.58,51.6,53530.0,37.854,37.876,37.8393,37.854,53530.0
2017-06-02 14:00:00,51.61,51.61,51.56,51.58,56793.0,37.8613,37.8613,37.8246,37.8393,56793.0
2017-06-02 14:10:00,51.59,51.67,51.58,51.65,413252.0,37.8466,37.9053,37.8393,37.8906,413252.0
2017-06-02 14:20:00,51.65,51.65,51.48,51.5,158093.0,37.8906,37.8906,37.7659,37.7806,158093.0
2017-06-02 14:30:00,51.5,51.54,51.44,51.46,179074.0,37.7806,37.8099,37.7366,37.7513,179074.0
2017-06-02 14:40:00,51.45,51.46,51.37,51.39,92929.0,37.7439,37.7513,37.6852,37.6999,92929.0
2017-06-02 14:50:00,51.39,51.45,51.38,51.42,65723.0,37.6999,37.7439,37.6926,37.7219,65723.0
2017-06-02 15:00:00,51.42,51.47,51.41,51.43,58979.0,37.7219,37.7586,37.7146,37.7292,58979.0
2017-06-02 15:10:00,51.42,51.44,51.39,51.4,72638.0,37.7219,37.7366,37.6999,37.7072,72638.0
2017-06-02 15:20:00,51.41,51.42,51.36,51.38,55571.0,37.7146,37.7219,37.6779,37.6926,55571.0
2017-06-02 15:30:00,51.38,51.43,51.37,51.4,126916.0,37.6926,37.7292,37.6852,37.7072,126916.0
2017-06-02 15:40:00,51.41,51.42,51.27,51.28,145044.0,37.7146,37.7219,37.6119,37.6192,145044.0
2017-06-02 15:50:00,51.28,51.3,51.16,51.27,684638.0,37.6192,37.6339,37.5312,37.6119,684638.0
2017-06-05 09:30:00,51.37,51.48,51.23,51.36,238563.0,37.6852,37.7659,37.5825,37.6779,238563.0
2017-06-05 09:40:00,51.35,51.44,51.3,51.38,99836.0,37.6706,37.7366,37.6339,37.6926,99836.0
2017-06-05 09:50:00,51.38,51.47,51.36,51.4,67264.0,37.6926,37.7586,37.6779,37.7072,67264.0
2017-06-05 10:00:00,51.4,51.51,51.36,51.5,132138.0,37.7072,37.7879,37.6779,37.7806,132138.0
2017-06-05 10:10:00,51.5,51.54,51.47,51.53,90003.0,37.7806,37.8099,37.7586,37.8026,90003.0
2017-06-05 10:20:00,51.54,51.63,51.54,51.6,122268.0,37.8099,37.876,37.8099,37.854,122268.0
2017-06-05 10:30:00,51.61,51.68,51.58,51.65,126651.0,37.8613,37.9126,37.8393,37.8906,126651.0
2017-06-05 10:40:00,51.66,51.73,51.65,51.71,116050.0,37.898,37.9493,37.8906,37.9347,116050.0
2017-06-05 10:50:00,51.72,51.79,51.7,51.78,274250.0,37.942,37.9933,37.9273,37.986,274250.0
2017-06-05 11:00:00,51.78,51.8,51.71,51.79,104094.0,37.986,38.0007,37.9347,37.9933,104094.0
2017-06-05 11:10:00,51.79,51.85,51.78,51.79,119342.0,37.9933,38.0374,37.986,37.9933,119342.0
2017-06-05 11:20:00,51.79,51.8,51.71,51.72,77130.0,37.9933,38.0007,37.9347,37.942,77130.0
2017-06-05 11:30:00,51.72,51.74,51.61,51.61,91965.0,37.942,37.9567,37.8613,37.8613,91965.0
2017-06-05 11:40:00,51.62,51.64,51.56,51.58,123761.0,37.8686,37.8833,37.8246,37.8393,123761.0
2017-06-05 11:50:00,51.58,51.71,51.57,51.7,85282.0,37.8393,37.9347,37.832,37.9273,85282.0
2017-06-05 12:00:00,51.7,51.79,51.69,51.73,43969.0,37.9273,37.9933,37.92,37.9493,43969.0
2017-06-05 12:10:00,51.74,51.74,51.65,51.67,31157.0,37.9567,37.9567,37.8906,37.9053,31157.0
2017-06-05 12:20:00,51.67,51.68,51.62,51.65,32230.0,37.9053,37.9126,37.8686,37.8906,32230.0
2017-06-05 12:30:00,51.65,51.66,51.6,51.62,26776.0,37.8906,37.898,37.854,37.8686,26776.0
2017-06-05 12:40:00,51.61,51.65,51.58,51.6,118768.0,37.8613,37.8906,37.8393,37.854,118768.0
2017-06-05 12:50:00,51.6,51.67,51.58,51.66,31700.0,37.854,37.9053,37.8393,37.898,31700.0
2017-06-05 13:00:00,51.66,51.68,51.64,51.66,60750.0,37.898,37.9126,37.8833,37.898,60750.0
2017-06-05 13:10:00,51.66,51.68,51.64,51.64,26954.0,37.898,37.9126,37.8833,37.8833,26954.0
2017-06-05 13:20:00,51.64,51.65,51.62,51.63,28895.0,37.8833,37.8906,37.8686,37.876,28895.0
2017-06-05 13:30:00,51.63,51.64,51.57,51.59,43444.0,37.876,37.8833,37.832,37.8466,43444.0
2017-06-05 13:40:00,51.59,51.6,51.54,51.54,106839.0,37.8466,37.854,37.8099,37.8099,106839.0
2017-06-05 13:50:00,51.54,51.56,51.51,51.54,47132.0,37.8099,37.8246,37.7879,37.8099,47132.0
2017-06-05 14:00:00,51.55,51.56,51.51,51.55,109841.0,37.8173,37.8246,37.7879,37.8173,109841.0
2017-06-05 14:10:00,51.55,51.56,51.5,51.5,61701.0,37.8173,37.8246,37.7806,37.7806,61701.0
2017-06-05 14:20:00,51.5,51.57,51.5,51.54,48456.0,37.7806,37.832,37.7806,37.8099,48456.0
2017-06-05 14:30:00,51.55,51.55,51.5,51.54,60619.0,37.8173,37.8173,37.7806,37.8099,60619.0
2017-06-05 14:40:00,51.54,51.59,51.52,51.58,40932.0,37.8099,37.8466,37.7953,37.8393,40932.0
2017-06-05 14:50:00,51.58,51.58,51.52,51.53,89477.0,37.8393,37.8393,37.7953,37.8026,89477.0
2017-06-05 15:00:00,51.53,51.53,51.44,51.45,86674.0,37.8026,37.8026,37.7366,37.7439,86674.0
2017-06-05 15:10:00,51.45,51.5,51.43,51.44,89934.0,37.7439,37.7806,37.7292,37.7366,89934.0
2017-06-05 15:20:00,51.44,51.44,51.39,51.43,79898.0,37.7366,37.7366,37.6999,37.7292,79898.0
2017-06-05 15:30:00,51.43,51.46,51.39,51.41,150528.0,37.7292,37.7513,37.6999,37.7146,150528.0
2017-06-05 15:40:00,51.41,51.42,51.34,51.35,145101.0,37.7146,37.7219,37.6632,37.6706,145101.0
2017-06-05 15:50:00,51.34,51.37,51.31,51.34,334252.0,37.6632,37.6852,37.6412,37.6632,334252.0
2017-06-06 09:30:00,50.95,51.02,50.79,50.8,245685.0,37.3771,37.4285,37.2597,37.2671,245685.0
2017-06-06 09:40:00,50.79,50.88,50.76,50.79,196945.0,37.2597,37.3258,37.2377,37.2597,196945.0
2017-06-06 09:50:00,50.8,50.92,50.78,50.89,136364.0,37.2671,37.3551,37.2524,37.3331,136364.0
2017-06-06 10:00:00,50.89,50.93,50.83,50.83,118141.0,37.3331,37.3624,37.2891,37.2891,118141.0
2017-06-06 10:10:00,50.84,51.1,50.84,51.07,126598.0,37.2964,37.4872,37.2964,37.4652,126598.0
2017-06-06 10:20:00,51.07,51.1,51.0,51.07,97252.0,37.4652,37.4872,37.4138,37.4652,97252.0
2017-06-06 10:30:00,51.07,51.07,50.91,50.93,101734.0,37.4652,37.4652,37.3478,37.3624,101734.0
2017-06-06 10:40:00,50.93,51.03,50.93,51.03,71887.0,37.3624,37.4358,37.3624,37.4358,71887.0
2017-06-06 10:50:00,51.02,51.03,50.91,50.93,64119.0,37.4285,37.4358,37.3478,37.3624,64119.0
2017-06-06 11:00:00,50.94,50.94,50.82,50.87,105421.0,37.3698,37.3698,37.2817,37.3184,105421.0
2017-06-06 11:10:00,50.86,50.88,50.82,50.86,170151.0,37.3111,37.3258,37.2817,37.3111,170151.0
2017-06-06 11:20:00,50.87,50.91,50.85,50.89,92756.0,37.3184,37.3478,37.3038,37.3331,92756.0
2017-06-06 11:30:00,50.89,50.97,50.86,50.95,75137.0,37.3331,37.3918,37.3111,37.3771,75137.0
2017-06-06 11:40:00,50.95,51.0,50.91,50.92,106033.0,37.3771,37.4138,37.3478,37.3551,106033.0
2017-06-06 11:50:00,50.92,50.94,50.89,50.91,42923.0,37.3551,37.3698,37.3331,37.3478,42923.0
2017-06-06 12:00:00,50.91,51.01,50.91,50.98,65105.0,37.3478,37.4211,37.3478,37.3991,65105.0
2017-06-06 12:10:00,50.98,51.02,50.95,50.97,59880.0,37.3991,37.4285,37.3771,37.3918,59880.0
2017-06-06 12:20:00,50.98,50.99,50.92,50.93,57363.0,37.3991,37.4065,37.3551,37.3624,57363.0
2017-06-06 12:30:00,50.94,50.96,50.89,50.91,50312.0,37.3698,37.3845,37.3331,37.3478,50312.0
2017-06-06 12:40:00,50.91,50.94,50.88,50.91,53055.0,37.3478,37.3698,37.3258,37.3478,53055.0
2017-06-06 12:50:00,50.91,50.94,50.9,50.94,60271.0,37.3478,37.3698,37.3404,37.3698,60271.0
2017-06-06 13:00:00,50.93,50.94,50.88,50.89,44385.0,37.3624,37.3698,37.3258,37.3331,44385.0
2017-06-06 13:10:00,50.89,50.9,50.85,50.87,38977.0,37.3331,37.3404,37.3038,37.3184,38977.0
2017-06-06 13:20:00,50.88,50.93,50.86,50.89,49275.0,37.3258,37.3624,37.3111,37.3331,49275.0
2017-06-06 13:30:00,50.9,50.92,50.84,50.9,51048.0,37.3404,37.3551,37.2964,37.3404,51048.0
2017-06-06 13:40:00,50.9,50.92,50.87,50.9,44342.0,37.3404,37.3551,37.3184,37.3404,44342.0
2017-06-06 13:50:00,50.89,50.93,50.88,50.9,76821.0,37.3331,37.3624,37.3258,37.3404,76821.0
2017-06-06 14:00:00,50.9,50.96,50.9,50.91,78479.0,37.3404,37.3845,37.3404,37.3478,78479.0
2017-06-06 14:10:00,50.91,50.93,50.88,50.89,180486.0,37.3478,37.3624,37.3258,37.3331,180486.0
2017-06-06 14:20:00,50.9,50.95,50.88,50.94,87886.0,37.3404,37.3771,37.3258,37.3698,87886.0
2017-06-06 14:30:00,50.95,51.09,50.94,51.03,179287.0,37.3771,37.4798,37.3698,37.4358,179287.0
2017-06-06 14:40:00,51.03,51.07,51.03,51.04,225329.0,37.4358,37.4652,37.4358,37.4431,225329.0
2017-06-06 14:50:00,51.05,51.08,51.01,51.02,97006.0,37.4505,37.4725,37.4211,37.4285,97006.0
2017-06-06 15:00:00,51.02,51.03,50.98,51.03,62640.0,37.4285,37.4358,37.3991,37.4358,62640.0
2017-06-06 15:10:00,51.02,51.03,50.96,51.01,114097.0,37.4285,37.4358,37.3845,37.4211,114097.0
2017-06-06 15:20:00,51.01,51.09,51.0,51.08,121048.0,37.4211,37.4798,37.4138,37.4725,121048.0
2017-06-06 15:30:00,51.08,51.08,51.0,51.0,166635.0,37.4725,37.4725,37.4138,37.4138,166635.0
2017-06-06 15:40:00,51.0,51.03,50.88,50.88,179923.0,37.4138,37.4358,37.3258,37.3258,179923.0
2017-06-06 15:50:00,50.89,50.93,50.86,50.89,489968.0,37.3331,37.3624,37.3111,37.3331,489968.0
2017-06-07 09:30:00,51.09,51.16,50.91,51.06,132938.0,37.4798,37.5312,37.3478,37.4578,132938.0
2017-06-07 09:40:00,51.06,51.14,50.99,51.03,214948.0,37.4578,37.5165,37.4065,37.4358,214948.0
2017-06-07 09:50:00,51.03,51.05,50.94,51.0,237087.0,37.4358,37.4505,37.3698,37.4138,237087.0
2017-06-07 10:00:00,51.0,51.14,50.99,51.04,132974.0,37.4138,37.5165,37.4065,37.4431,132974.0
2017-06-07 10:10:00,51.05,51.16,51.04,51.15,258436.0,37.4505,37.5312,37.4431,37.5238,258436.0
2017-06-07 10:20:00,51.14,51.14,51.07,51.09,172810.0,37.5165,37.5165,37.4652,37.4798,172810.0
2017-06-07 10:30:00,51.08,51.13,51.04,51.08,86599.0,37.4725,37.5092,37.4431,37.4725,86599.0
2017-06-07 10:40:00,51.06,51.18,51.04,51.18,161716.0,37.4578,37.5458,37.4431,37.5458,161716.0
2017-06-07 10:50:00,51.18,51.25,51.15,51.2,93741.0,37.5458,37.5972,37.5238,37.5605,93741.0
2017-06-07 11:00:00,51.2,51.24,51.17,51.18,49411.0,37.5605,37.5899,37.5385,37.5458,49411.0
2017-06-07 11:10:00,51.18,51.25,51.16,51.23,61426.0,37.5458,37.5972,37.5312,37.5825,61426.0
2017-06-07 11:20:00,51.23,51.24,51.05,51.07,109930.0,37.5825,37.5899,37.4505,37.4652,109930.0
2017-06-07 11:30:00,51.07,51.12,51.04,51.11,62466.0,37.4652,37.5018,37.4431,37.4945,62466.0
2017-06-07 11:40:00,51.11,51.13,51.05,51.1,74617.0,37.4945,37.5092,37.4505,37.4872,74617.0
2017-06-07 11:50:00,51.1,51.22,51.09,51.2,105018.0,37.4872,37.5752,37.4798,37.5605,105018.0
2017-06-07 12:00:00,51.2,51.26,51.16,51.22,78916.0,37.5605,37.6045,37.5312,37.5752,78916.0
2017-06-07 12:10:00,51.21,51.26,51.19,51.26,193150.0,37.5679,37.6045,37.5532,37.6045,193150.0
2017-06-07 12:20:00,51.25,51.29,51.19,51.19,130407.0,37.5972,37.6265,37.5532,37.5532,130407.0
2017-06-07 12:30:00,51.19,51.2,51.1,51.12,104049.0,37.5532,37.5605,37.4872,37.5018,104049.0
2017-06-07 12:40:00,51.12,51.12,51.03,51.07,65758.0,37.5018,37.5018,37.4358,37.4652,65758.0
2017-06-07 12:50:00,51.07,51.11,51.01,51.09,79180.0,37.4652,37.4945,37.4211,37.4798,79180.0
2017-06-07 13:00:00,51.09,51.17,51.08,51.12,59956.0,37.4798,37.5385,37.4725,37.5018,59956.0
2017-06-07 13:10:00,51.11,51.15,51.11,51.14,38999.0,37.4945,37.5238,37.4945,37.5165,38999.0
2017-06-07 13:20:00,51.14,51.2,51.11,51.17,51271.0,37.5165,37.5605,37.4945,37.5385,51271.0
2017-06-07 13:30:00,51.17,51.17,51.11,51.11,37739.0,37.5385,37.5385,37.4945,37.4945,37739.0
2017-06-07 13:40:00,51.11,51.18,51.1,51.18,62581.0,37.4945,37.5458,37.4872,37.5458,62581.0
2017-06-07 13:50:00,51.18,51.25,51.15,51.19,62598.0,37.5458,37.5972,37.5238,37.5532,62598.0
2017-06-07 14:00:00,51.19,51.32,51.19,51.27,92157.0,37.5532,37.6486,37.5532,37.6119,92157.0
2017-06-07 14:10:00,51.28,51.3,51.2,51.21,50566.0,37.6192,37.6339,37.5605,37.5679,50566.0
2017-06-07 14:20:00,51.21,51.22,51.17,51.21,47713.0,37.5679,37.5752,37.5385,37.5679,47713.0
2017-06-07 14:30:00,51.21,51.25,51.2,51.22,41628.0,37.5679,37.5972,37.5605,37.5752,41628.0
2017-06-07 14:40:00,51.22,51.3,51.19,51.3,53225.0,37.5752,37.6339,37.5532,37.6339,53225.0
2017-06-07 14:50:00,51.3,51.33,51.28,51.3,65703.0,37.6339,37.6559,37.6192,37.6339,65703.0
2017-06-07 15:00:00,51.29,51.31,51.26,51.26,77485.0,37.6265,37.6412,37.6045,37.6045,77485.0
2017-06-07 15:10:00,51.26,51.28,51.22,51.28,79699.0,37.6045,37.6192,37.5752,37.6192,79699.0
2017-06-07 15:20:00,51.27,51.34,51.27,51.34,72367.0,37.6119,37.6632,37.6119,37.6632,72367.0
2017-06-07 15:30:00,51.33,51.35,51.24,51.25,103261.0,37.6559,37.6706,37.5899,37.5972,103261.0
2017-06-07 15:40:00,51.25,51.3,51.23,51.25,144374.0,37.5972,37.6339,37.5825,37.5972,144374.0
2017-06-07 15:50:00,51.25,51.26,51.14,51.15,410572.0,37.5972,37.6045,37.5165,37.5238,410572.0
2017-06-08 09:30:00,51.15,51.36,51.02,51.36,280878.0,37.5238,37.6779,37.4285,37.6779,280878.0
2017-06-08 09:40:00,51.36,51.64,51.36,51.63,192275.0,37.6779,37.8833,37.6779,37.876,192275.0
2017-06-08 09:50:00,51.63,51.77,51.52,51.69,261142.0,37.876,37.9787,37.7953,37.92,261142.0
2017-06-08 10:00:00,51.69,51.81,51.68,51.72,226366.0,37.92,38.008,37.9126,37.942,226366.0
2017-06-08 10:10:00,51.73,51.91,51.72,51.83,182677.0,37.9493,38.0814,37.942,38.0227,182677.0
2017-06-08 10:20:00,51.83,51.87,51.71,51.77,140186.0,38.0227,38.052,37.9347,37.9787,140186.0
2017-06-08 10:30:00,51.76,51.82,51.64,51.72,134377.0,37.9713,38.0154,37.8833,37.942,134377.0
2017-06-08 10:40:00,51.72,51.79,51.65,51.73,130000.0,37.942,37.9933,37.8906,37.9493,130000.0
2017-06-08 10:50:00,51.74,51.8,51.73,51.73,70262.0,37.9567,38.0007,37.9493,37.9493,70262.0
2017-06-08 11:00:00,51.73,51.88,51.73,51.86,93119.0,37.9493,38.0594,37.9493,38.0447,93119.0
2017-06-08 11:10:00,51.86,51.98,51.83,51.98,245090.0,38.0447,38.1327,38.0227,38.1327,245090.0
2017-06-08 11:20:00,51.98,52.06,51.98,52.03,170529.0,38.1327,38.1914,38.1327,38.1694,170529.0
2017-06-08 11:30:00,52.03,52.13,52.02,52.07,111033.0,38.1694,38.2428,38.1621,38.1988,111033.0
2017-06-08 11:40:00,52.07,52.11,51.93,51.94,109848.0,38.1988,38.2281,38.096,38.1034,109848.0
2017-06-08 11:50:00,51.94,52.0,51.88,52.0,159297.0,38.1034,38.1474,38.0594,38.1474,159297.0
2017-06-08 12:00:00,51.99,52.05,51.97,52.03,133526.0,38.1401,38.1841,38.1254,38.1694,133526.0
2017-06-08 12:10:00,52.04,52.18,52.04,52.15,112053.0,38.1767,38.2795,38.1767,38.2574,112053.0
2017-06-08 12:20:00,52.14,52.16,52.06,52.09,90024.0,38.2501,38.2648,38.1914,38.2134,90024.0
2017-06-08 12:30:00,52.08,52.13,52.07,52.11,71831.0,38.2061,38.2428,38.1988,38.2281,71831.0
2017-06-08 12:40:00,52.11,52.15,52.08,52.13,96932.0,38.2281,38.2574,38.2061,38.2428,96932.0
2017-06-08 12:50:00,52.14,52.18,52.11,52.18,107786.0,38.2501,38.2795,38.2281,38.2795,107786.0
2017-06-08 13:00:00,52.17,52.18,52.11,52.14,130965.0,38.2721,38.2795,38.2281,38.2501,130965.0
2017-06-08 13:10:00,52.14,52.15,52.05,52.06,151960.0,38.2501,38.2574,38.1841,38.1914,151960.0
2017-06-08 13:20:00,52.06,52.1,52.01,52.03,124788.0,38.1914,38.2208,38.1547,38.1694,124788.0
2017-06-08 13:30:00,52.03,52.08,52.01,52.02,102523.0,38.1694,38.2061,38.1547,38.1621,102523.0
2017-06-08 13:40:00,52.02,52.03,51.97,52.01,101273.0,38.1621,38.1694,38.1254,38.1547,101273.0
2017-06-08 13:50:00,52.0,52.07,51.99,52.07,76838.0,38.1474,38.1988,38.1401,38.1988,76838.0
2017-06-08 14:00:00,52.07,52.13,52.04,52.11,121829.0,38.1988,38.2428,38.1767,38.2281,121829.0
2017-06-08 14:10:00,52.12,52.15,52.02,52.02,166625.0,38.2354,38.2574,38.1621,38.1621,166625.0
2017-06-08 14:20:00,52.02,52.02,51.87,51.88,115813.0,38.1621,38.1621,38.052,38.0594,115813.0
2017-06-08 14:30:00,51.89,51.94,51.85,51.87,117751.0,38.0667,38.1034,38.0374,38.052,117751.0
2017-06-08 14:40:00,51.87,51.88,51.76,51.78,118285.0,38.052,38.0594,37.9713,37.986,118285.0
2017-06-08 14:50:00,51.79,51.9,51.78,51.88,121524.0,37.9933,38.074,37.986,38.0594,121524.0
2017-06-08 15:00:00,51.9,51.95,51.87,51.9,102368.0,38.074,38.1107,38.052,38.074,102368.0
2017-06-08 15:10:00,51.9,51.9,51.79,51.8,119282.0,38.074,38.074,37.9933,38.0007,119282.0
2017-06-08 15:20:00,51.8,51.88,51.79,51.86,119391.0,38.0007,38.0594,37.9933,38.0447,119391.0
2017-06-08 15:30:00,51.85,51.87,51.8,51.8,151850.0,38.0374,38.052,38.0007,38.0007,151850.0
2017-06-08 15:40:00,51.8,51.88,51.8,51.87,227498.0,38.0007,38.0594,38.0007,38.052,227498.0
2017-06-08 15:50:00,51.87,51.89,51.78,51.79,615779.0,38.052,38.0667,37.986,37.9933,615779.0
2017-06-09 09:30:00,52.1,52.5,52.07,52.5,358673.0,38.2208,38.5142,38.1988,38.5142,358673.0
2017-06-09 09:40:00,52.49,52.77,52.48,52.77,417294.0,38.5069,38.7123,38.4995,38.7123,417294.0
2017-06-09 09:50:00,52.77,52.95,52.65,52.85,324319.0,38.7123,38.8443,38.6242,38.771,324319.0
2017-06-09 10:00:00,52.85,52.88,52.77,52.85,173733.0,38.771,38.793,38.7123,38.771,173733.0
2017-06-09 10:10:00,52.86,52.91,52.79,52.86,130678.0,38.7783,38.815,38.7269,38.7783,130678.0
2017-06-09 10:20:00,52.85,52.93,52.78,52.92,125604.0,38.771,38.8297,38.7196,38.8223,125604.0
2017-06-09 10:30:00,52.92,53.0,52.9,52.94,136695.0,38.8223,38.881,38.8076,38.837,136695.0
2017-06-09 10:40:00,52.94,52.99,52.88,52.99,121160.0,38.837,38.8737,38.793,38.8737,121160.0
2017-06-09 10:50:00,52.98,52.99,52.83,52.9,91372.0,38.8663,38.8737,38.7563,38.8076,91372.0
2017-06-09 11:00:00,52.9,53.01,52.87,52.99,224327.0,38.8076,38.8883,38.7856,38.8737,224327.0
2017-06-09 11:10:00,53.0,53.02,52.94,52.95,76052.0,38.881,38.8957,38.837,38.8443,76052.0
2017-06-09 11:20:00,52.95,52.97,52.89,52.95,88201.0,38.8443,38.859,38.8003,38.8443,88201.0
2017-06-09 11:30:00,52.94,52.97,52.81,52.82,186631.0,38.837,38.859,38.7416,38.749,186631.0
2017-06-09 11:40:00,52.82,52.86,52.78,52.83,139819.0,38.749,38.7783,38.7196,38.7563,139819.0
2017-06-09 11:50:00,52.83,52.85,52.75,52.75,103802.0,38.7563,38.771,38.6976,38.6976,103802.0
2017-06-09 12:00:00,52.76,52.86,52.74,52.83,110699.0,38.7049,38.7783,38.6903,38.7563,110699.0
2017-06-09 12:10:00,52.84,52.97,52.83,52.87,238805.0,38.7636,38.859,38.7563,38.7856,238805.0
2017-06-09 12:20:00,52.87,52.88,52.72,52.79,96081.0,38.7856,38.793,38.6756,38.7269,96081.0
2017-06-09 12:30:00,52.8,52.84,52.72,52.78,83964.0,38.7343,38.7636,38.6756,38.7196,83964.0
2017-06-09 12:40:00,52.77,52.83,52.71,52.82,97932.0,38.7123,38.7563,38.6683,38.749,97932.0
2017-06-09 12:50:00,52.82,52.92,52.8,52.91,85532.0,38.749,38.8223,38.7343,38.815,85532.0
2017-06-09 13:00:00,52.9,52.95,52.89,52.94,86965.0,38.8076,38.8443,38.8003,38.837,86965.0
2017-06-09 13:10:00,52.93,52.94,52.84,52.86,84546.0,38.8297,38.837,38.7636,38.7783,84546.0
2017-06-09 13:20:00,52.86,52.86,52.8,52.86,64739.0,38.7783,38.7783,38.7343,38.7783,64739.0
2017-06-09 13:30:00,52.86,52.93,52.81,52.88,125730.0,38.7783,38.8297,38.7416,38.793,125730.0
2017-06-09 13:40:00,52.87,52.87,52.76,52.78,130254.0,38.7856,38.7856,38.7049,38.7196,130254.0
2017-06-09 13:50:00,52.77,52.78,52.65,52.68,160020.0,38.7123,38.7196,38.6242,38.6463,160020.0
2017-06-09 14:00:00,52.67,52.78,52.66,52.73,104455.0,38.6389,38.7196,38.6316,38.6829,104455.0
2017-06-09 14:10:00,52.72,52.82,52.71,52.73,111824.0,38.6756,38.749,38.6683,38.6829,111824.0
2017-06-09 14:20:00,52.73,52.76,52.69,52.73,115929.0,38.6829,38.7049,38.6536,38.6829,115929.0
2017-06-09 14:30:00,52.72,52.76,52.58,52.65,186232.0,38.6756,38.7049,38.5729,38.6242,186232.0
2017-06-09 14:40:00,52.65,52.65,52.5,52.6,206215.0,38.6242,38.6242,38.5142,38.5876,206215.0
2017-06-09 14:50:00,52.61,52.64,52.45,52.49,258029.0,38.5949,38.6169,38.4775,38.5069,258029.0
2017-06-09 15:00:00,52.5,52.65,52.49,52.62,191650.0,38.5142,38.6242,38.5069,38.6022,191650.0
2017-06-09 15:10:00,52.62,52.77,52.61,52.76,192772.0,38.6022,38.7123,38.5949,38.7049,192772.0
2017-06-09 15:20:00,52.76,52.89,52.71,52.87,207396.0,38.7049,38.8003,38.6683,38.7856,207396.0
2017-06-09 15:30:00,52.88,52.88,52.73,52.74,269514.0,38.793,38.793,38.6829,38.6903,269514.0
2017-06-09 15:40:00,52.74,52.93,52.7,52.93,415007.0,38.6903,38.8297,38.6609,38.8297,415007.0
2017-06-09 15:50:00,52.93,52.97,52.83,52.89,778474.0,38.8297,38.859,38.7563,38.8003,778474.0
2017-06-12 09:30:00,53.03,53.46,53.02,53.26,367108.0,38.903,39.2185,38.8957,39.0717,367108.0
2017-06-12 09:40:00,53.25,53.25,53.05,53.23,207614.0,39.0644,39.0644,38.9177,39.0497,207614.0
2017-06-12 09:50:00,53.23,53.24,53.08,53.1,154195.0,39.0497,39.0571,38.9397,38.9544,154195.0
2017-06-12 10:00:00,53.11,53.36,53.06,53.3,567612.0,38.9617,39.1451,38.925,39.1011,567612.0
2017-06-12 10:10:00,53.3,53.34,53.18,53.26,272546.0,39.1011,39.1304,39.0131,39.0717,272546.0
2017-06-12 10:20:00,53.26,53.28,53.16,53.27,160172.0,39.0717,39.0864,38.9984,39.0791,160172.0
2017-06-12 10:30:00,53.27,53.27,53.09,53.11,170269.0,39.0791,39.0791,38.947,38.9617,170269.0
2017-06-12 10:40:00,53.11,53.19,53.05,53.13,161344.0,38.9617,39.0204,38.9177,38.9764,161344.0
2017-06-12 10:50:00,53.11,53.17,53.06,53.16,142097.0,38.9617,39.0057,38.925,38.9984,142097.0
2017-06-12 11:00:00,53.16,53.22,53.06,53.07,149381.0,38.9984,39.0424,38.925,38.9324,149381.0
2017-06-12 11:10:00,53.07,53.12,52.99,53.05,184764.0,38.9324,38.969,38.8737,38.9177,184764.0
2017-06-12 11:20:00,53.05,53.05,52.87,52.91,163346.0,38.9177,38.9177,38.7856,38.815,163346.0
2017-06-12 11:30:00,52.91,52.97,52.79,52.8,160629.0,38.815,38.859,38.7269,38.7343,160629.0
2017-06-12 11:40:00,52.81,52.81,52.7,52.76,143243.0,38.7416,38.7416,38.6609,38.7049,143243.0
2017-06-12 11:50:00,52.76,52.92,52.75,52.92,117440.0,38.7049,38.8223,38.6976,38.8223,117440.0
2017-06-12 12:00:00,52.92,52.92,52.8,52.83,95942.0,38.8223,38.8223,38.7343,38.7563,95942.0
2017-06-12 12:10:00,52.83,52.91,52.82,52.88,89536.0,38.7563,38.815,38.749,38.793,89536.0
2017-06-12 12:20:00,52.88,52.91,52.82,52.85,89973.0,38.793,38.815,38.749,38.771,89973.0
2017-06-12 12:30:00,52.85,52.89,52.79,52.79,97502.0,38.771,38.8003,38.7269,38.7269,97502.0
2017-06-12 12:40:00,52.8,52.82,52.76,52.8,91411.0,38.7343,38.749,38.7049,38.7343,91411.0
2017-06-12 12:50:00,52.79,52.8,52.73,52.75,77223.0,38.7269,38.7343,38.6829,38.6976,77223.0
2017-06-12 13:00:00,52.74,52.83,52.74,52.81,82978.0,38.6903,38.7563,38.6903,38.7416,82978.0
2017-06-12 13:10:00,52.81,52.81,52.75,52.8,79413.0,38.7416,38.7416,38.6976,38.7343,79413.0
2017-06-12 13:20:00,52.8,52.85,52.78,52.8,85041.0,38.7343,38.771,38.7196,38.7343,85041.0
2017-06-12 13:30:00,52.8,52.84,52.76,52.76,88350.0,38.7343,38.7636,38.7049,38.7049,88350.0
2017-06-12 13:40:00,52.77,52.83,52.76,52.77,84329.0,38.7123,38.7563,38.7049,38.7123,84329.0
2017-06-12 13:50:00,52.77,52.8,52.69,52.69,96574.0,38.7123,38.7343,38.6536,38.6536,96574.0
2017-06-12 14:00:00,52.69,52.78,52.69,52.77,88668.0,38.6536,38.7196,38.6536,38.7123,88668.0
2017-06-12 14:10:00,52.78,52.8,52.74,52.76,96400.0,38.7196,38.7343,38.6903,38.7049,96400.0
2017-06-12 14:20:00,52.76,52.8,52.74,52.78,103261.0,38.7049,38.7343,38.6903,38.7196,103261.0
2017-06-12 14:30:00,52.77,52.82,52.73,52.8,111342.0,38.7123,38.749,38.6829,38.7343,111342.0
2017-06-12 14:40:00,52.8,52.87,52.79,52.86,129757.0,38.7343,38.7856,38.7269,38.7783,129757.0
2017-06-12 14:50:00,52.87,52.88,52.83,52.87,132851.0,38.7856,38.793,38.7563,38.7856,132851.0
2017-06-12 15:00:00,52.87,52.89,52.81,52.85,112731.0,38.7856,38.8003,38.7416,38.771,112731.0
2017-06-12 15:10:00,52.86,52.92,52.84,52.85,159963.0,38.7783,38.8223,38.7636,38.771,159963.0
2017-06-12 15:20:00,52.86,52.87,52.79,52.8,155556.0,38.7783,38.7856,38.7269,38.7343,155556.0
2017-06-12 15:30:00,52.8,52.88,52.78,52.82,219651.0,38.7343,38.793,38.7196,38.749,219651.0
2017-06-12 15:40:00,52.82,52.83,52.77,52.78,278466.0,38.749,38.7563,38.7123,38.7196,278466.0
2017-06-12 15:50:00,52.78,52.92,52.77,52.86,739225.0,38.7196,38.8223,38.7123,38.7783,739225.0
2017-06-13 09:30:00,53.03,53.27,53.03,53.12,207278.0,38.903,39.0791,38.903,38.969,207278.0
2017-06-13 09:40:00,53.13,53.16,52.98,53.01,162694.0,38.9764,38.9984,38.8663,38.8883,162694.0
2017-06-13 09:50:00,53.0,53.14,52.96,53.02,256869.0,38.881,38.9837,38.8517,38.8957,256869.0
2017-06-13 10:00:00,53.01,53.02,52.8,52.86,321827.0,38.8883,38.8957,38.7343,38.7783,321827.0
2017-06-13 10:10:00,52.86,53.0,52.86,52.93,155990.0,38.7783,38.881,38.7783,38.8297,155990.0
2017-06-13 10:20:00,52.92,52.96,52.88,52.92,92414.0,38.8223,38.8517,38.793,38.8223,92414.0
2017-06-13 10:30:00,52.93,52.97,52.87,52.94,114764.0,38.8297,38.859,38.7856,38.837,114764.0
2017-06-13 10:40:00,52.95,52.95,52.85,52.93,116441.0,38.8443,38.8443,38.771,38.8297,116441.0
2017-06-13 10:50:00,52.93,52.93,52.81,52.88,122816.0,38.8297,38.8297,38.7416,38.793,122816.0
2017-06-13 11:00:00,52.87,52.97,52.86,52.95,110676.0,38.7856,38.859,38.7783,38.8443,110676.0
2017-06-13 11:10:00,52.95,53.02,52.89,52.91,130886.0,38.8443,38.8957,38.8003,38.815,130886.0
2017-06-13 11:20:00,52.91,52.92,52.85,52.9,134283.0,38.815,38.8223,38.771,38.8076,134283.0
2017-06-13 11:30:00,52.9,52.93,52.87,52.89,345057.0,38.8076,38.8297,38.7856,38.8003,345057.0
2017-06-13 11:40:00,52.9,52.91,52.84,52.85,172193.0,38.8076,38.815,38.7636,38.771,172193.0
2017-06-13 11:50:00,52.85,52.98,52.84,52.93,87566.0,38.771,38.8663,38.7636,38.8297,87566.0
2017-06-13 12:00:00,52.93,52.95,52.91,52.91,104421.0,38.8297,38.8443,38.815,38.815,104421.0
2017-06-13 12:10:00,52.91,52.94,52.9,52.93,72338.0,38.815,38.837,38.8076,38.8297,72338.0
2017-06-13 12:20:00,52.93,52.95,52.9,52.94,65050.0,38.8297,38.8443,38.8076,38.837,65050.0
2017-06-13 12:30:00,52.93,53.0,52.93,52.98,46489.0,38.8297,38.881,38.8297,38.8663,46489.0
2017-06-13 12:40:00,52.98,52.98,52.94,52.97,56025.0,38.8663,38.8663,38.837,38.859,56025.0
2017-06-13 12:50:00,52.97,53.0,52.96,53.0,49011.0,38.859,38.881,38.8517,38.881,49011.0
2017-06-13 13:00:00,52.99,53.0,52.95,52.97,71833.0,38.8737,38.881,38.8443,38.859,71833.0
2017-06-13 13:10:00,52.97,53.02,52.96,52.97,107087.0,38.859,38.8957,38.8517,38.859,107087.0
2017-06-13 13:20:00,52.97,53.01,52.95,52.99,60911.0,38.859,38.8883,38.8443,38.8737,60911.0
2017-06-13 13:30:00,52.99,52.99,52.91,52.94,83003.0,38.8737,38.8737,38.815,38.837,83003.0
2017-06-13 13:40:00,52.93,52.94,52.89,52.94,59400.0,38.8297,38.837,38.8003,38.837,59400.0
2017-06-13 13:50:00,52.94,52.96,52.9,52.9,74701.0,38.837,38.8517,38.8076,38.8076,74701.0
2017-06-13 14:00:00,52.9,52.97,52.89,52.96,72110.0,38.8076,38.859,38.8003,38.8517,72110.0
2017-06-13 14:10:00,52.96,52.96,52.9,52.93,67323.0,38.8517,38.8517,38.8076,38.8297,67323.0
2017-06-13 14:20:00,52.92,52.94,52.87,52.89,77123.0,38.8223,38.837,38.7856,38.8003,77123.0
2017-06-13 14:30:00,52.89,52.94,52.87,52.93,111459.0,38.8003,38.837,38.7856,38.8297,111459.0
2017-06-13 14:40:00,52.93,52.95,52.86,52.87,164936.0,38.8297,38.8443,38.7783,38.7856,164936.0
2017-06-13 14:50:00,52.87,52.87,52.78,52.83,184385.0,38.7856,38.7856,38.7196,38.7563,184385.0
2017-06-13 15:00:00,52.82,52.89,52.81,52.86,104794.0,38.749,38.8003,38.7416,38.7783,104794.0
2017-06-13 15:10:00,52.86,52.87,52.82,52.86,102343.0,38.7783,38.7856,38.749,38.7783,102343.0
2017-06-13 15:20:00,52.87,52.97,52.86,52.96,130690.0,38.7856,38.859,38.7783,38.8517,130690.0
2017-06-13 15:30:00,52.96,52.98,52.91,52.96,204373.0,38.8517,38.8663,38.815,38.8517,204373.0
2017-06-13 15:40:00,52.97,52.98,52.89,52.9,395788.0,38.859,38.8663,38.8003,38.8076,395788.0
2017-06-13 15:50:00,52.9,52.94,52.88,52.94,615305.0,38.8076,38.837,38.793,38.837,615305.0
2017-06-14 09:30:00,52.54,52.58,52.24,52.35,454214.0,38.5435,38.5729,38.3235,38.4042,454214.0
2017-06-14 09:40:00,52.35,52.47,52.3,52.44,280266.0,38.4042,38.4922,38.3675,38.4702,280266.0
2017-06-14 09:50:00,52.45,52.69,52.44,52.61,158934.0,38.4775,38.6536,38.4702,38.5949,158934.0
2017-06-14 10:00:00,52.62,52.64,52.48,52.53,158809.0,38.6022,38.6169,38.4995,38.5362,158809.0
2017-06-14 10:10:00,52.52,52.55,52.47,52.48,166423.0,38.5289,38.5509,38.4922,38.4995,166423.0
2017-06-14 10:20:00,52.49,52.51,52.4,52.45,174255.0,38.5069,38.5215,38.4408,38.4775,174255.0
2017-06-14 10:30:00,52.45,52.5,52.41,52.42,185162.0,38.4775,38.5142,38.4482,38.4555,185162.0
2017-06-14 10:40:00,52.42,52.43,52.32,52.34,99890.0,38.4555,38.4629,38.3822,38.3968,99890.0
2017-06-14 10:50:00,52.34,52.37,52.23,52.31,104835.0,38.3968,38.4188,38.3161,38.3748,104835.0
2017-06-14 11:00:00,52.31,52.31,52.24,52.28,95476.0,38.3748,38.3748,38.3235,38.3528,95476.0
2017-06-14 11:10:00,52.28,52.33,52.23,52.3,131843.0,38.3528,38.3895,38.3161,38.3675,131843.0
2017-06-14 11:20:00,52.29,52.3,52.23,52.24,95219.0,38.3601,38.3675,38.3161,38.3235,95219.0
2017-06-14 11:30:00,52.25,52.25,52.13,52.13,96093.0,38.3308,38.3308,38.2428,38.2428,96093.0
2017-06-14 11:40:00,52.12,52.16,52.03,52.08,103787.0,38.2354,38.2648,38.1694,38.2061,103787.0
2017-06-14 11:50:00,52.08,52.11,52.03,52.05,77270.0,38.2061,38.2281,38.1694,38.1841,77270.0
2017-06-14 12:00:00,52.05,52.06,51.97,51.97,86539.0,38.1841,38.1914,38.1254,38.1254,86539.0
2017-06-14 12:10:00,51.97,52.07,51.97,52.07,86628.0,38.1254,38.1988,38.1254,38.1988,86628.0
2017-06-14 12:20:00,52.08,52.1,52.02,52.06,88017.0,38.2061,38.2208,38.1621,38.1914,88017.0
2017-06-14 12:30:00,52.06,52.14,52.05,52.13,62521.0,38.1914,38.2501,38.1841,38.2428,62521.0
2017-06-14 12:40:00,52.13,52.18,52.13,52.18,47270.0,38.2428,38.2795,38.2428,38.2795,47270.0
2017-06-14 12:50:00,52.17,52.21,52.12,52.21,76966.0,38.2721,38.3015,38.2354,38.3015,76966.0
2017-06-14 13:00:00,52.21,52.28,52.18,52.2,92152.0,38.3015,38.3528,38.2795,38.2941,92152.0
2017-06-14 13:10:00,52.21,52.21,52.11,52.12,86629.0,38.3015,38.3015,38.2281,38.2354,86629.0
2017-06-14 13:20:00,52.13,52.15,52.11,52.14,69324.0,38.2428,38.2574,38.2281,38.2501,69324.0
2017-06-14 13:30:00,52.14,52.18,52.1,52.16,79601.0,38.2501,38.2795,38.2208,38.2648,79601.0
2017-06-14 13:40:00,52.16,52.21,52.13,52.2,75273.0,38.2648,38.3015,38.2428,38.2941,75273.0
2017-06-14 13:50:00,52.2,52.38,52.19,52.34,148703.0,38.2941,38.4262,38.2868,38.3968,148703.0
2017-06-14 14:00:00,52.34,52.52,52.29,52.46,253981.0,38.3968,38.5289,38.3601,38.4849,253981.0
2017-06-14 14:10:00,52.45,52.53,52.31,52.41,265100.0,38.4775,38.5362,38.3748,38.4482,265100.0
2017-06-14 14:20:00,52.4,52.61,52.38,52.61,142994.0,38.4408,38.5949,38.4262,38.5949,142994.0
2017-06-14 14:30:00,52.6,52.69,52.5,52.63,161029.0,38.5876,38.6536,38.5142,38.6096,161029.0
2017-06-14 14:40:00,52.63,52.63,52.42,52.55,224053.0,38.6096,38.6096,38.4555,38.5509,224053.0
2017-06-14 14:50:00,52.56,52.65,52.51,52.6,107328.0,38.5582,38.6242,38.5215,38.5876,107328.0
2017-06-14 15:00:00,52.59,52.74,52.54,52.65,174818.0,38.5802,38.6903,38.5435,38.6242,174818.0
2017-06-14 15:10:00,52.66,52.83,52.64,52.83,231529.0,38.6316,38.7563,38.6169,38.7563,231529.0
2017-06-14 15:20:00,52.83,52.92,52.8,52.88,226732.0,38.7563,38.8223,38.7343,38.793,226732.0
2017-06-14 15:30:00,52.87,52.9,52.79,52.9,235598.0,38.7856,38.8076,38.7269,38.8076,235598.0
2017-06-14 15:40:00,52.9,52.91,52.76,52.84,394614.0,38.8076,38.815,38.7049,38.7636,394614.0
2017-06-14 15:50:00,52.83,52.87,52.76,52.83,595437.0,38.7563,38.7856,38.7049,38.7563,595437.0
2017-06-15 09:30:00,52.65,52.81,52.48,52.79,188935.0,38.6242,38.7416,38.4995,38.7269,188935.0
2017-06-15 09:40:00,52.8,52.85,52.72,52.74,128664.0,38.7343,38.771,38.6756,38.6903,128664.0
2017-06-15 09:50:00,52.74,52.9,52.71,52.88,422133.0,38.6903,38.8076,38.6683,38.793,422133.0
2017-06-15 10:00:00,52.88,52.89,52.65,52.67,234073.0,38.793,38.8003,38.6242,38.6389,234073.0
2017-06-15 10:10:00,52.68,52.71,52.47,52.49,257624.0,38.6463,38.6683,38.4922,38.5069,257624.0
2017-06-15 10:20:00,52.49,52.52,52.43,52.47,105112.0,38.5069,38.5289,38.4629,38.4922,105112.0
2017-06-15 10:30:00,52.47,52.55,52.45,52.54,210964.0,38.4922,38.5509,38.4775,38.5435,210964.0
2017-06-15 10:40:00,52.54,52.54,52.4,52.43,197412.0,38.5435,38.5435,38.4408,38.4629,197412.0
2017-06-15 10:50:00,52.44,52.45,52.32,52.4,159213.0,38.4702,38.4775,38.3822,38.4408,159213.0
2017-06-15 11:00:00,52.4,52.52,52.4,52.42,140457.0,38.4408,38.5289,38.4408,38.4555,140457.0
2017-06-15 11:10:00,52.42,52.48,52.4,52.44,103853.0,38.4555,38.4995,38.4408,38.4702,103853.0
2017-06-15 11:20:00,52.45,52.59,52.44,52.57,219645.0,38.4775,38.5802,38.4702,38.5656,219645.0
2017-06-15 11:30:00,52.56,52.61,52.53,52.56,136293.0,38.5582,38.5949,38.5362,38.5582,136293.0
2017-06-15 11:40:00,52.55,52.61,52.54,52.57,90593.0,38.5509,38.5949,38.5435,38.5656,90593.0
2017-06-15 11:50:00,52.58,52.61,52.55,52.56,100148.0,38.5729,38.5949,38.5509,38.5582,100148.0
2017-06-15 12:00:00,52.57,52.59,52.52,52.53,93202.0,38.5656,38.5802,38.5289,38.5362,93202.0
2017-06-15 12:10:00,52.54,52.54,52.43,52.45,86491.0,38.5435,38.5435,38.4629,38.4775,86491.0
2017-06-15 12:20:00,52.44,52.44,52.35,52.37,56539.0,38.4702,38.4702,38.4042,38.4188,56539.0
2017-06-15 12:30:00,52.38,52.44,52.37,52.42,101497.0,38.4262,38.4702,38.4188,38.4555,101497.0
2017-06-15 12:40:00,52.41,52.45,52.4,52.41,161795.0,38.4482,38.4775,38.4408,38.4482,161795.0
2017-06-15 12:50:00,52.4,52.43,52.36,52.37,64415.0,38.4408,38.4629,38.4115,38.4188,64415.0
2017-06-15 13:00:00,52.37,52.42,52.37,52.41,92175.0,38.4188,38.4555,38.4188,38.4482,92175.0
2017-06-15 13:10:00,52.4,52.41,52.35,52.35,90021.0,38.4408,38.4482,38.4042,38.4042,90021.0
2017-06-15 13:20:00,52.36,52.44,52.36,52.41,80637.0,38.4115,38.4702,38.4115,38.4482,80637.0
2017-06-15 13:30:00,52.41,52.48,52.4,52.45,95137.0,38.4482,38.4995,38.4408,38.4775,95137.0
2017-06-15 13:40:00,52.46,52.46,52.38,52.43,69164.0,38.4849,38.4849,38.4262,38.4629,69164.0
2017-06-15 13:50:00,52.43,52.45,52.39,52.41,61301.0,38.4629,38.4775,38.4335,38.4482,61301.0
2017-06-15 14:00:00,52.41,52.45,52.38,52.44,118361.0,38.4482,38.4775,38.4262,38.4702,118361.0
2017-06-15 14:10:00,52.44,52.45,52.37,52.4,78091.0,38.4702,38.4775,38.4188,38.4408,78091.0
2017-06-15 14:20:00,52.41,52.45,52.4,52.41,94153.0,38.4482,38.4775,38.4408,38.4482,94153.0
2017-06-15 14:30:00,52.41,52.42,52.34,52.36,101744.0,38.4482,38.4555,38.3968,38.4115,101744.0
2017-06-15 14:40:00,52.36,52.39,52.34,52.38,109021.0,38.4115,38.4335,38.3968,38.4262,109021.0
2017-06-15 14:50:00,52.37,52.4,52.35,52.38,75868.0,38.4188,38.4408,38.4042,38.4262,75868.0
2017-06-15 15:00:00,52.38,52.48,52.37,52.47,141742.0,38.4262,38.4995,38.4188,38.4922,141742.0
2017-06-15 15:10:00,52.47,52.48,52.43,52.48,158305.0,38.4922,38.4995,38.4629,38.4995,158305.0
2017-06-15 15:20:00,52.47,52.49,52.44,52.44,151804.0,38.4922,38.5069,38.4702,38.4702,151804.0
2017-06-15 15:30:00,52.45,52.46,52.37,52.37,139233.0,38.4775,38.4849,38.4188,38.4188,139233.0
2017-06-15 15:40:00,52.37,52.38,52.31,52.37,229407.0,38.4188,38.4262,38.3748,38.4188,229407.0
2017-06-15 15:50:00,52.37,52.4,52.3,52.36,1040310.0,38.4188,38.4408,38.3675,38.4115,1040310.0
2017-06-16 09:30:00,52.55,52.58,52.31,52.42,1341044.0,38.5509,38.5729,38.3748,38.4555,1341044.0
2017-06-16 09:40:00,52.42,52.42,52.15,52.21,130744.0,38.4555,38.4555,38.2574,38.3015,130744.0
2017-06-16 09:50:00,52.21,52.24,52.04,52.07,140028.0,38.3015,38.3235,38.1767,38.1988,140028.0
2017-06-16 10:00:00,52.07,52.17,52.04,52.13,114425.0,38.1988,38.2721,38.1767,38.2428,114425.0
2017-06-16 10:10:00,52.13,52.2,52.1,52.18,101102.0,38.2428,38.2941,38.2208,38.2795,101102.0
2017-06-16 10:20:00,52.18,52.21,52.09,52.14,164176.0,38.2795,38.3015,38.2134,38.2501,164176.0
2017-06-16 10:30:00,52.13,52.2,52.09,52.18,277307.0,38.2428,38.2941,38.2134,38.2795,277307.0
2017-06-16 10:40:00,52.19,52.23,52.15,52.18,180870.0,38.2868,38.3161,38.2574,38.2795,180870.0
2017-06-16 10:50:00,52.18,52.18,52.08,52.16,105928.0,38.2795,38.2795,38.2061,38.2648,105928.0
2017-06-16 11:00:00,52.17,52.19,52.09,52.11,145931.0,38.2721,38.2868,38.2134,38.2281,145931.0
2017-06-16 11:10:00,52.11,52.18,52.1,52.17,153751.0,38.2281,38.2795,38.2208,38.2721,153751.0
2017-06-16 11:20:00,52.17,52.2,52.14,52.17,93422.0,38.2721,38.2941,38.2501,38.2721,93422.0
2017-06-16 11:30:00,52.17,52.24,52.15,52.24,91543.0,38.2721,38.3235,38.2574,38.3235,91543.0
2017-06-16 11:40:00,52.24,52.26,52.18,52.19,78047.0,38.3235,38.3381,38.2795,38.2868,78047.0
2017-06-16 11:50:00,52.19,52.24,52.16,52.24,76941.0,38.2868,38.3235,38.2648,38.3235,76941.0
2017-06-16 12:00:00,52.25,52.3,52.22,52.22,98431.0,38.3308,38.3675,38.3088,38.3088,98431.0
2017-06-16 12:10:00,52.22,52.23,52.18,52.2,54760.0,38.3088,38.3161,38.2795,38.2941,54760.0
2017-06-16 12:20:00,52.2,52.22,52.16,52.18,79890.0,38.2941,38.3088,38.2648,38.2795,79890.0
2017-06-16 12:30:00,52.18,52.23,52.17,52.21,45767.0,38.2795,38.3161,38.2721,38.3015,45767.0
2017-06-16 12:40:00,52.21,52.22,52.18,52.2,62216.0,38.3015,38.3088,38.2795,38.2941,62216.0
2017-06-16 12:50:00,52.2,52.22,52.17,52.18,36778.0,38.2941,38.3088,38.2721,38.2795,36778.0
2017-06-16 13:00:00,52.19,52.23,52.17,52.2,44404.0,38.2868,38.3161,38.2721,38.2941,44404.0
2017-06-16 13:10:00,52.21,52.21,52.11,52.14,64128.0,38.3015,38.3015,38.2281,38.2501,64128.0
2017-06-16 13:20:00,52.14,52.15,52.11,52.12,57180.0,38.2501,38.2574,38.2281,38.2354,57180.0
2017-06-16 13:30:00,52.12,52.14,52.09,52.13,52027.0,38.2354,38.2501,38.2134,38.2428,52027.0
2017-06-16 13:40:00,52.13,52.15,52.11,52.11,22814.0,38.2428,38.2574,38.2281,38.2281,22814.0
2017-06-16 13:50:00,52.12,52.15,52.09,52.15,54781.0,38.2354,38.2574,38.2134,38.2574,54781.0
2017-06-16 14:00:00,52.14,52.15,52.05,52.07,142977.0,38.2501,38.2574,38.1841,38.1988,142977.0
2017-06-16 14:10:00,52.06,52.09,52.05,52.07,87960.0,38.1914,38.2134,38.1841,38.1988,87960.0
2017-06-16 14:20:00,52.08,52.15,52.06,52.06,169438.0,38.2061,38.2574,38.1914,38.1914,169438.0
2017-06-16 14:30:00,52.06,52.09,52.03,52.05,83037.0,38.1914,38.2134,38.1694,38.1841,83037.0
2017-06-16 14:40:00,52.05,52.08,52.01,52.08,60887.0,38.1841,38.2061,38.1547,38.2061,60887.0
2017-06-16 14:50:00,52.08,52.11,52.05,52.1,79099.0,38.2061,38.2281,38.1841,38.2208,79099.0
2017-06-16 15:00:00,52.1,52.17,52.1,52.14,82065.0,38.2208,38.2721,38.2208,38.2501,82065.0
2017-06-16 15:10:00,52.14,52.15,52.06,52.13,94464.0,38.2501,38.2574,38.1914,38.2428,94464.0
2017-06-16 15:20:00,52.13,52.14,52.06,52.07,61531.0,38.2428,38.2501,38.1914,38.1988,61531.0
2017-06-16 15:30:00,52.07,52.1,52.05,52.09,160243.0,38.1988,38.2208,38.1841,38.2134,160243.0
2017-06-16 15:40:00,52.09,52.16,52.08,52.12,277499.0,38.2134,38.2648,38.2061,38.2354,277499.0
2017-06-16 15:50:00,52.12,52.27,52.11,52.26,1122941.0,38.2354,38.3455,38.2281,38.3381,1122941.0
2017-06-19 09:30:00,52.43,52.71,52.43,52.65,253214.0,38.4629,38.6683,38.4629,38.6242,253214.0
2017-06-19 09:40:00,52.67,52.8,52.65,52.79,179628.0,38.6389,38.7343,38.6242,38.7269,179628.0
2017-06-19 09:50:00,52.79,52.81,52.7,52.75,121501.0,38.7269,38.7416,38.6609,38.6976,121501.0
2017-06-19 10:00:00,52.75,52.75,52.69,52.74,111022.0,38.6976,38.6976,38.6536,38.6903,111022.0
2017-06-19 10:10:00,52.74,52.82,52.73,52.81,76562.0,38.6903,38.749,38.6829,38.7416,76562.0
2017-06-19 10:20:00,52.8,52.84,52.7,52.7,84473.0,38.7343,38.7636,38.6609,38.6609,84473.0
2017-06-19 10:30:00,52.7,52.81,52.7,52.76,127199.0,38.6609,38.7416,38.6609,38.7049,127199.0
2017-06-19 10:40:00,52.76,52.76,52.66,52.71,101374.0,38.7049,38.7049,38.6316,38.6683,101374.0
2017-06-19 10:50:00,52.71,52.71,52.61,52.62,74728.0,38.6683,38.6683,38.5949,38.6022,74728.0
2017-06-19 11:00:00,52.62,52.63,52.57,52.59,142555.0,38.6022,38.6096,38.5656,38.5802,142555.0
2017-06-19 11:10:00,52.59,52.6,52.55,52.56,91018.0,38.5802,38.5876,38.5509,38.5582,91018.0
2017-06-19 11:20:00,52.55,52.57,52.5,52.51,135646.0,38.5509,38.5656,38.5142,38.5215,135646.0
2017-06-19 11:30:00,52.51,52.59,52.51,52.57,81263.0,38.5215,38.5802,38.5215,38.5656,81263.0
2017-06-19 11:40:00,52.57,52.61,52.55,52.61,104875.0,38.5656,38.5949,38.5509,38.5949,104875.0
2017-06-19 11:50:00,52.61,52.63,52.59,52.61,104648.0,38.5949,38.6096,38.5802,38.5949,104648.0
2017-06-19 12:00:00,52.61,52.65,52.59,52.64,99940.0,38.5949,38.6242,38.5802,38.6169,99940.0
2017-06-19 12:10:00,52.64,52.66,52.62,52.66,47911.0,38.6169,38.6316,38.6022,38.6316,47911.0
2017-06-19 12:20:00,52.66,52.7,52.65,52.66,42011.0,38.6316,38.6609,38.6242,38.6316,42011.0
2017-06-19 12:30:00,52.66,52.66,52.59,52.65,45649.0,38.6316,38.6316,38.5802,38.6242,45649.0
2017-06-19 12:40:00,52.65,52.69,52.63,52.68,37368.0,38.6242,38.6536,38.6096,38.6463,37368.0
2017-06-19 12:50:00,52.68,52.72,52.67,52.7,53200.0,38.6463,38.6756,38.6389,38.6609,53200.0
2017-06-19 13:00:00,52.71,52.74,52.7,52.73,65930.0,38.6683,38.6903,38.6609,38.6829,65930.0
2017-06-19 13:10:00,52.72,52.73,52.67,52.67,77150.0,38.6756,38.6829,38.6389,38.6389,77150.0
2017-06-19 13:20:00,52.68,52.74,52.67,52.73,61297.0,38.6463,38.6903,38.6389,38.6829,61297.0
2017-06-19 13:30:00,52.73,52.76,52.71,52.71,53780.0,38.6829,38.7049,38.6683,38.6683,53780.0
2017-06-19 13:40:00,52.71,52.72,52.63,52.63,80320.0,38.6683,38.6756,38.6096,38.6096,80320.0
2017-06-19 13:50:00,52.64,52.69,52.63,52.68,58983.0,38.6169,38.6536,38.6096,38.6463,58983.0
2017-06-19 14:00:00,52.69,52.7,52.61,52.62,55659.0,38.6536,38.6609,38.5949,38.6022,55659.0
2017-06-19 14:10:00,52.62,52.63,52.55,52.55,77470.0,38.6022,38.6096,38.5509,38.5509,77470.0
2017-06-19 14:20:00,52.55,52.57,52.52,52.54,80101.0,38.5509,38.5656,38.5289,38.5435,80101.0
2017-06-19 14:30:00,52.55,52.58,52.54,52.54,49371.0,38.5509,38.5729,38.5435,38.5435,49371.0
2017-06-19 14:40:00,52.55,52.63,52.54,52.59,91346.0,38.5509,38.6096,38.5435,38.5802,91346.0
2017-06-19 14:50:00,52.58,52.59,52.55,52.59,54083.0,38.5729,38.5802,38.5509,38.5802,54083.0
2017-06-19 15:00:00,52.59,52.64,52.58,52.62,77402.0,38.5802,38.6169,38.5729,38.6022,77402.0
2017-06-19 15:10:00,52.62,52.63,52.58,52.59,78320.0,38.6022,38.6096,38.5729,38.5802,78320.0
2017-06-19 15:20:00,52.59,52.59,52.55,52.56,67156.0,38.5802,38.5802,38.5509,38.5582,67156.0
2017-06-19 15:30:00,52.57,52.57,52.54,52.55,94497.0,38.5656,38.5656,38.5435,38.5509,94497.0
2017-06-19 15:40:00,52.55,52.59,52.53,52.58,144552.0,38.5509,38.5802,38.5362,38.5729,144552.0
2017-06-19 15:50:00,52.59,52.61,52.5,52.55,552193.0,38.5802,38.5949,38.5142,38.5509,552193.0
2017-06-20 09:30:00,52.41,52.43,52.25,52.31,117827.0,38.4482,38.4629,38.3308,38.3748,117827.0
2017-06-20 09:40:00,52.32,52.5,52.32,52.49,142458.0,38.3822,38.5142,38.3822,38.5069,142458.0
2017-06-20 09:50:00,52.49,52.56,52.45,52.46,160512.0,38.5069,38.5582,38.4775,38.4849,160512.0
2017-06-20 10:00:00,52.46,52.68,52.45,52.64,157329.0,38.4849,38.6463,38.4775,38.6169,157329.0
2017-06-20 10:10:00,52.64,52.65,52.55,52.62,125667.0,38.6169,38.6242,38.5509,38.6022,125667.0
2017-06-20 10:20:00,52.62,52.67,52.58,52.58,109925.0,38.6022,38.6389,38.5729,38.5729,109925.0
2017-06-20 10:30:00,52.58,52.68,52.54,52.68,150660.0,38.5729,38.6463,38.5435,38.6463,150660.0
2017-06-20 10:40:00,52.68,52.72,52.64,52.67,101266.0,38.6463,38.6756,38.6169,38.6389,101266.0
2017-06-20 10:50:00,52.66,52.68,52.6,52.65,58179.0,38.6316,38.6463,38.5876,38.6242,58179.0
2017-06-20 11:00:00,52.64,52.67,52.6,52.6,78441.0,38.6169,38.6389,38.5876,38.5876,78441.0
2017-06-20 11:10:00,52.6,52.61,52.52,52.57,47756.0,38.5876,38.5949,38.5289,38.5656,47756.0
2017-06-20 11:20:00,52.57,52.58,52.53,52.57,123669.0,38.5656,38.5729,38.5362,38.5656,123669.0
2017-06-20 11:30:00,52.57,52.64,52.54,52.56,99420.0,38.5656,38.6169,38.5435,38.5582,99420.0
2017-06-20 11:40:00,52.56,52.6,52.54,52.54,70124.0,38.5582,38.5876,38.5435,38.5435,70124.0
2017-06-20 11:50:00,52.54,52.54,52.49,52.51,52798.0,38.5435,38.5435,38.5069,38.5215,52798.0
2017-06-20 12:00:00,52.51,52.53,52.47,52.51,59447.0,38.5215,38.5362,38.4922,38.5215,59447.0
2017-06-20 12:10:00,52.51,52.51,52.46,52.49,49013.0,38.5215,38.5215,38.4849,38.5069,49013.0
2017-06-20 12:20:00,52.5,52.52,52.47,52.5,39970.0,38.5142,38.5289,38.4922,38.5142,39970.0
2017-06-20 12:30:00,52.51,52.52,52.45,52.46,39635.0,38.5215,38.5289,38.4775,38.4849,39635.0
2017-06-20 12:40:00,52.47,52.47,52.41,52.47,73492.0,38.4922,38.4922,38.4482,38.4922,73492.0
2017-06-20 12:50:00,52.46,52.57,52.45,52.56,57305.0,38.4849,38.5656,38.4775,38.5582,57305.0
2017-06-20 13:00:00,52.56,52.59,52.53,52.55,28872.0,38.5582,38.5802,38.5362,38.5509,28872.0
2017-06-20 13:10:00,52.56,52.58,52.53,52.55,22860.0,38.5582,38.5729,38.5362,38.5509,22860.0
2017-06-20 13:20:00,52.55,52.57,52.51,52.51,69559.0,38.5509,38.5656,38.5215,38.5215,69559.0
2017-06-20 13:30:00,52.52,52.58,52.51,52.55,24423.0,38.5289,38.5729,38.5215,38.5509,24423.0
2017-06-20 13:40:00,52.55,52.59,52.54,52.59,33307.0,38.5509,38.5802,38.5435,38.5802,33307.0
2017-06-20 13:50:00,52.58,52.59,52.56,52.58,31110.0,38.5729,38.5802,38.5582,38.5729,31110.0
2017-06-20 14:00:00,52.58,52.6,52.53,52.55,59810.0,38.5729,38.5876,38.5362,38.5509,59810.0
2017-06-20 14:10:00,52.55,52.55,52.5,52.54,36781.0,38.5509,38.5509,38.5142,38.5435,36781.0
2017-06-20 14:20:00,52.54,52.55,52.47,52.49,45982.0,38.5435,38.5509,38.4922,38.5069,45982.0
2017-06-20 14:30:00,52.49,52.53,52.45,52.48,56022.0,38.5069,38.5362,38.4775,38.4995,56022.0
2017-06-20 14:40:00,52.48,52.49,52.45,52.47,80440.0,38.4995,38.5069,38.4775,38.4922,80440.0
2017-06-20 14:50:00,52.47,52.51,52.45,52.47,141142.0,38.4922,38.5215,38.4775,38.4922,141142.0
2017-06-20 15:00:00,52.47,52.48,52.41,52.42,67702.0,38.4922,38.4995,38.4482,38.4555,67702.0
2017-06-20 15:10:00,52.42,52.47,52.42,52.42,90944.0,38.4555,38.4922,38.4555,38.4555,90944.0
2017-06-20 15:20:00,52.42,52.44,52.39,52.42,162760.0,38.4555,38.4702,38.4335,38.4555,162760.0
2017-06-20 15:30:00,52.42,52.42,52.34,52.38,180734.0,38.4555,38.4555,38.3968,38.4262,180734.0
2017-06-20 15:40:00,52.38,52.39,52.29,52.31,209496.0,38.4262,38.4335,38.3601,38.3748,209496.0
2017-06-20 15:50:00,52.3,52.36,52.3,52.33,516642.0,38.3675,38.4115,38.3675,38.3895,516642.0
2017-06-21 09:30:00,52.54,52.55,52.07,52.11,198311.0,38.5435,38.5509,38.1988,38.2281,198311.0
2017-06-21 09:40:00,52.11,52.18,52.04,52.14,106794.0,38.2281,38.2795,38.1767,38.2501,106794.0
2017-06-21 09:50:00,52.14,52.24,52.13,52.21,77436.0,38.2501,38.3235,38.2428,38.3015,77436.0
2017-06-21 10:00:00,52.2,52.25,52.15,52.18,68321.0,38.2941,38.3308,38.2574,38.2795,68321.0
2017-06-21 10:10:00,52.19,52.21,52.09,52.11,68367.0,38.2868,38.3015,38.2134,38.2281,68367.0
2017-06-21 10:20:00,52.12,52.27,52.11,52.27,157780.0,38.2354,38.3455,38.2281,38.3455,157780.0
2017-06-21 10:30:00,52.27,52.32,52.21,52.29,107424.0,38.3455,38.3822,38.3015,38.3601,107424.0
2017-06-21 10:40:00,52.29,52.33,52.29,52.31,68748.0,38.3601,38.3895,38.3601,38.3748,68748.0
2017-06-21 10:50:00,52.3,52.35,52.25,52.26,55117.0,38.3675,38.4042,38.3308,38.3381,55117.0
2017-06-21 11:00:00,52.25,52.25,52.14,52.15,92158.0,38.3308,38.3308,38.2501,38.2574,92158.0
2017-06-21 11:10:00,52.14,52.15,52.01,52.04,105951.0,38.2501,38.2574,38.1547,38.1767,105951.0
2017-06-21 11:20:00,52.04,52.09,52.04,52.08,85535.0,38.1767,38.2134,38.1767,38.2061,85535.0
2017-06-21 11:30:00,52.09,52.2,52.07,52.16,80457.0,38.2134,38.2941,38.1988,38.2648,80457.0
2017-06-21 11:40:00,52.16,52.28,52.15,52.25,73008.0,38.2648,38.3528,38.2574,38.3308,73008.0
2017-06-21 11:50:00,52.24,52.27,52.22,52.24,143266.0,38.3235,38.3455,38.3088,38.3235,143266.0
2017-06-21 12:00:00,52.24,52.26,52.17,52.2,80239.0,38.3235,38.3381,38.2721,38.2941,80239.0
2017-06-21 12:10:00,52.21,52.23,52.12,52.13,63779.0,38.3015,38.3161,38.2354,38.2428,63779.0
2017-06-21 12:20:00,52.13,52.21,52.12,52.17,58665.0,38.2428,38.3015,38.2354,38.2721,58665.0
2017-06-21 12:30:00,52.17,52.18,52.09,52.13,79089.0,38.2721,38.2795,38.2134,38.2428,79089.0
2017-06-21 12:40:00,52.12,52.14,52.09,52.1,71647.0,38.2354,38.2501,38.2134,38.2208,71647.0
2017-06-21 12:50:00,52.1,52.13,52.06,52.07,63487.0,38.2208,38.2428,38.1914,38.1988,63487.0
2017-06-21 13:00:00,52.08,52.12,52.04,52.09,60624.0,38.2061,38.2354,38.1767,38.2134,60624.0
2017-06-21 13:10:00,52.09,52.09,52.02,52.07,53578.0,38.2134,38.2134,38.1621,38.1988,53578.0
2017-06-21 13:20:00,52.07,52.11,52.06,52.08,45972.0,38.1988,38.2281,38.1914,38.2061,45972.0
2017-06-21 13:30:00,52.08,52.09,52.03,52.06,44731.0,38.2061,38.2134,38.1694,38.1914,44731.0
2017-06-21 13:40:00,52.06,52.06,52.01,52.02,49773.0,38.1914,38.1914,38.1547,38.1621,49773.0
2017-06-21 13:50:00,52.02,52.05,51.98,52.04,110706.0,38.1621,38.1841,38.1327,38.1767,110706.0
2017-06-21 14:00:00,52.03,52.04,51.96,52.03,78921.0,38.1694,38.1767,38.1181,38.1694,78921.0
2017-06-21 14:10:00,52.02,52.03,51.96,51.97,71982.0,38.1621,38.1694,38.1181,38.1254,71982.0
2017-06-21 14:20:00,51.96,52.03,51.96,51.98,85196.0,38.1181,38.1694,38.1181,38.1327,85196.0
2017-06-21 14:30:00,51.98,52.04,51.96,52.04,85081.0,38.1327,38.1767,38.1181,38.1767,85081.0
2017-06-21 14:40:00,52.03,52.07,52.02,52.04,59066.0,38.1694,38.1988,38.1621,38.1767,59066.0
2017-06-21 14:50:00,52.03,52.06,52.03,52.05,60837.0,38.1694,38.1914,38.1694,38.1841,60837.0
2017-06-21 15:00:00,52.04,52.05,52.0,52.05,116312.0,38.1767,38.1841,38.1474,38.1841,116312.0
2017-06-21 15:10:00,52.05,52.07,52.02,52.04,71350.0,38.1841,38.1988,38.1621,38.1767,71350.0
2017-06-21 15:20:00,52.04,52.06,52.0,52.06,53864.0,38.1767,38.1914,38.1474,38.1914,53864.0
2017-06-21 15:30:00,52.06,52.06,51.96,51.97,102416.0,38.1914,38.1914,38.1181,38.1254,102416.0
2017-06-21 15:40:00,51.97,52.04,51.96,52.04,142458.0,38.1254,38.1767,38.1181,38.1767,142458.0
2017-06-21 15:50:00,52.03,52.04,51.94,52.02,464491.0,38.1694,38.1767,38.1034,38.1621,464491.0
2017-06-22 09:30:00,51.85,51.85,51.52,51.68,372333.0,38.0374,38.0374,37.7953,37.9126,372333.0
2017-06-22 09:40:00,51.69,51.82,51.65,51.77,117193.0,37.92,38.0154,37.8906,37.9787,117193.0
2017-06-22 09:50:00,51.76,51.78,51.71,51.76,106165.0,37.9713,37.986,37.9347,37.9713,106165.0
2017-06-22 10:00:00,51.76,51.76,51.62,51.62,78609.0,37.9713,37.9713,37.8686,37.8686,78609.0
2017-06-22 10:10:00,51.63,51.69,51.6,51.62,66021.0,37.876,37.92,37.854,37.8686,66021.0
2017-06-22 10:20:00,51.62,51.62,51.47,51.48,92631.0,37.8686,37.8686,37.7586,37.7659,92631.0
2017-06-22 10:30:00,51.47,51.5,51.3,51.33,230543.0,37.7586,37.7806,37.6339,37.6559,230543.0
2017-06-22 10:40:00,51.33,51.45,51.26,51.41,224037.0,37.6559,37.7439,37.6045,37.7146,224037.0
2017-06-22 10:50:00,51.41,51.49,51.36,51.42,136872.0,37.7146,37.7733,37.6779,37.7219,136872.0
2017-06-22 11:00:00,51.41,51.47,51.36,51.45,90628.0,37.7146,37.7586,37.6779,37.7439,90628.0
2017-06-22 11:10:00,51.44,51.47,51.38,51.39,65775.0,37.7366,37.7586,37.6926,37.6999,65775.0
2017-06-22 11:20:00,51.39,51.48,51.38,51.46,87919.0,37.6999,37.7659,37.6926,37.7513,87919.0
2017-06-22 11:30:00,51.46,51.47,51.36,51.39,77282.0,37.7513,37.7586,37.6779,37.6999,77282.0
2017-06-22 11:40:00,51.39,51.39,51.32,51.33,55953.0,37.6999,37.6999,37.6486,37.6559,55953.0
2017-06-22 11:50:00,51.33,51.34,51.29,51.33,77140.0,37.6559,37.6632,37.6265,37.6559,77140.0
2017-06-22 12:00:00,51.33,51.36,51.25,51.26,87463.0,37.6559,37.6779,37.5972,37.6045,87463.0
2017-06-22 12:10:00,51.25,51.3,51.24,51.28,70753.0,37.5972,37.6339,37.5899,37.6192,70753.0
2017-06-22 12:20:00,51.27,51.36,51.27,51.35,56671.0,37.6119,37.6779,37.6119,37.6706,56671.0
2017-06-22 12:30:00,51.34,51.35,51.26,51.26,50730.0,37.6632,37.6706,37.6045,37.6045,50730.0
2017-06-22 12:40:00,51.27,51.29,51.23,51.25,76237.0,37.6119,37.6265,37.5825,37.5972,76237.0
2017-06-22 12:50:00,51.25,51.27,51.21,51.22,54872.0,37.5972,37.6119,37.5679,37.5752,54872.0
2017-06-22 13:00:00,51.21,51.26,51.21,51.25,42371.0,37.5679,37.6045,37.5679,37.5972,42371.0
2017-06-22 13:10:00,51.26,51.26,51.19,51.23,58411.0,37.6045,37.6045,37.5532,37.5825,58411.0
2017-06-22 13:20:00,51.23,51.33,51.22,51.33,90416.0,37.5825,37.6559,37.5752,37.6559,90416.0
2017-06-22 13:30:00,51.33,51.36,51.3,51.3,47274.0,37.6559,37.6779,37.6339,37.6339,47274.0
2017-06-22 13:40:00,51.3,51.33,51.27,51.32,70760.0,37.6339,37.6559,37.6119,37.6486,70760.0
2017-06-22 13:50:00,51.31,51.32,51.27,51.27,70966.0,37.6412,37.6486,37.6119,37.6119,70966.0
2017-06-22 14:00:00,51.28,51.33,51.21,51.22,89646.0,37.6192,37.6559,37.5679,37.5752,89646.0
2017-06-22 14:10:00,51.21,51.26,51.2,51.22,67737.0,37.5679,37.6045,37.5605,37.5752,67737.0
2017-06-22 14:20:00,51.22,51.29,51.19,51.27,220452.0,37.5752,37.6265,37.5532,37.6119,220452.0
2017-06-22 14:30:00,51.27,51.27,51.19,51.2,129657.0,37.6119,37.6119,37.5532,37.5605,129657.0
2017-06-22 14:40:00,51.19,51.21,51.16,51.19,118226.0,37.5532,37.5679,37.5312,37.5532,118226.0
2017-06-22 14:50:00,51.19,51.27,51.18,51.26,121371.0,37.5532,37.6119,37.5458,37.6045,121371.0
2017-06-22 15:00:00,51.26,51.36,51.24,51.34,117953.0,37.6045,37.6779,37.5899,37.6632,117953.0
2017-06-22 15:10:00,51.34,51.36,51.25,51.26,181240.0,37.6632,37.6779,37.5972,37.6045,181240.0
2017-06-22 15:20:00,51.26,51.3,51.22,51.3,141022.0,37.6045,37.6339,37.5752,37.6339,141022.0
2017-06-22 15:30:00,51.3,51.3,51.23,51.24,314089.0,37.6339,37.6339,37.5825,37.5899,314089.0
2017-06-22 15:40:00,51.24,51.25,51.21,51.25,244107.0,37.5899,37.5972,37.5679,37.5972,244107.0
2017-06-22 15:50:00,51.24,51.31,51.21,51.3,645896.0,37.5899,37.6412,37.5679,37.6339,645896.0
2017-06-23 09:30:00,51.41,51.45,51.23,51.38,254510.0,37.7146,37.7439,37.5825,37.6926,254510.0
2017-06-23 09:40:00,51.38,51.38,51.21,51.25,65499.0,37.6926,37.6926,37.5679,37.5972,65499.0
2017-06-23 09:50:00,51.24,51.26,51.11,51.12,148397.0,37.5899,37.6045,37.4945,37.5018,148397.0
2017-06-23 10:00:00,51.11,51.2,51.1,51.13,140075.0,37.4945,37.5605,37.4872,37.5092,140075.0
2017-06-23 10:10:00,51.12,51.13,50.97,50.98,98586.0,37.5018,37.5092,37.3918,37.3991,98586.0
2017-06-23 10:20:00,50.98,50.99,50.9,50.94,212526.0,37.3991,37.4065,37.3404,37.3698,212526.0
2017-06-23 10:30:00,50.94,51.09,50.94,50.99,208938.0,37.3698,37.4798,37.3698,37.4065,208938.0
2017-06-23 10:40:00,50.99,51.01,50.94,50.96,253617.0,37.4065,37.4211,37.3698,37.3845,253617.0
2017-06-23 10:50:00,50.97,51.0,50.93,50.93,144435.0,37.3918,37.4138,37.3624,37.3624,144435.0
2017-06-23 11:00:00,50.93,50.96,50.91,50.96,173848.0,37.3624,37.3845,37.3478,37.3845,173848.0
2017-06-23 11:10:00,50.96,50.96,50.87,50.89,76359.0,37.3845,37.3845,37.3184,37.3331,76359.0
2017-06-23 11:20:00,50.88,50.94,50.88,50.93,85373.0,37.3258,37.3698,37.3258,37.3624,85373.0
2017-06-23 11:30:00,50.93,50.99,50.9,50.98,125611.0,37.3624,37.4065,37.3404,37.3991,125611.0
2017-06-23 11:40:00,50.99,50.99,50.95,50.98,65324.0,37.4065,37.4065,37.3771,37.3991,65324.0
2017-06-23 11:50:00,50.97,50.99,50.93,50.94,61799.0,37.3918,37.4065,37.3624,37.3698,61799.0
2017-06-23 12:00:00,50.94,50.95,50.9,50.9,55992.0,37.3698,37.3771,37.3404,37.3404,55992.0
2017-06-23 12:10:00,50.9,50.91,50.85,50.85,45402.0,37.3404,37.3478,37.3038,37.3038,45402.0
2017-06-23 12:20:00,50.85,50.87,50.84,50.86,59255.0,37.3038,37.3184,37.2964,37.3111,59255.0
2017-06-23 12:30:00,50.85,50.9,50.83,50.83,54599.0,37.3038,37.3404,37.2891,37.2891,54599.0
2017-06-23 12:40:00,50.84,50.84,50.79,50.8,51801.0,37.2964,37.2964,37.2597,37.2671,51801.0
2017-06-23 12:50:00,50.8,50.81,50.74,50.76,71752.0,37.2671,37.2744,37.2231,37.2377,71752.0
2017-06-23 13:00:00,50.76,50.78,50.71,50.73,59914.0,37.2377,37.2524,37.2011,37.2157,59914.0
2017-06-23 13:10:00,50.74,50.77,50.73,50.76,45084.0,37.2231,37.2451,37.2157,37.2377,45084.0
2017-06-23 13:20:00,50.76,50.76,50.7,50.72,45608.0,37.2377,37.2377,37.1937,37.2084,45608.0
2017-06-23 13:30:00,50.73,50.84,50.73,50.81,87081.0,37.2157,37.2964,37.2157,37.2744,87081.0
2017-06-23 13:40:00,50.81,50.84,50.81,50.84,32242.0,37.2744,37.2964,37.2744,37.2964,32242.0
2017-06-23 13:50:00,50.85,50.91,50.84,50.87,61653.0,37.3038,37.3478,37.2964,37.3184,61653.0
2017-06-23 14:00:00,50.87,50.91,50.85,50.89,75824.0,37.3184,37.3478,37.3038,37.3331,75824.0
2017-06-23 14:10:00,50.9,50.94,50.88,50.9,110346.0,37.3404,37.3698,37.3258,37.3404,110346.0
2017-06-23 14:20:00,50.91,50.94,50.9,50.91,38434.0,37.3478,37.3698,37.3404,37.3478,38434.0
2017-06-23 14:30:00,50.91,50.94,50.89,50.9,69175.0,37.3478,37.3698,37.3331,37.3404,69175.0
2017-06-23 14:40:00,50.89,50.92,50.87,50.9,42547.0,37.3331,37.3551,37.3184,37.3404,42547.0
2017-06-23 14:50:00,50.9,50.93,50.87,50.89,56600.0,37.3404,37.3624,37.3184,37.3331,56600.0
2017-06-23 15:00:00,50.89,50.9,50.8,50.82,107626.0,37.3331,37.3404,37.2671,37.2817,107626.0
2017-06-23 15:10:00,50.82,50.85,50.75,50.78,85111.0,37.2817,37.3038,37.2304,37.2524,85111.0
2017-06-23 15:20:00,50.77,50.78,50.66,50.69,187582.0,37.2451,37.2524,37.1644,37.1864,187582.0
2017-06-23 15:30:00,50.68,50.7,50.58,50.6,193001.0,37.179,37.1937,37.1057,37.1204,193001.0
2017-06-23 15:40:00,50.61,50.7,50.57,50.69,297966.0,37.1277,37.1937,37.0983,37.1864,297966.0
2017-06-23 15:50:00,50.7,50.82,50.65,50.76,815342.0,37.1937,37.2817,37.157,37.2377,815342.0
2017-06-26 09:30:00,50.93,50.99,50.81,50.96,226011.0,37.3624,37.4065,37.2744,37.3845,226011.0
2017-06-26 09:40:00,50.97,51.06,50.94,50.98,132719.0,37.3918,37.4578,37.3698,37.3991,132719.0
2017-06-26 09:50:00,50.98,51.18,50.98,51.17,211600.0,37.3991,37.5458,37.3991,37.5385,211600.0
2017-06-26 10:00:00,51.16,51.27,51.06,51.27,117784.0,37.5312,37.6119,37.4578,37.6119,117784.0
2017-06-26 10:10:00,51.28,51.3,51.15,51.15,103505.0,37.6192,37.6339,37.5238,37.5238,103505.0
2017-06-26 10:20:00,51.15,51.17,51.09,51.16,63434.0,37.5238,37.5385,37.4798,37.5312,63434.0
2017-06-26 10:30:00,51.16,51.18,51.1,51.13,171603.0,37.5312,37.5458,37.4872,37.5092,171603.0
2017-06-26 10:40:00,51.12,51.14,51.07,51.08,82158.0,37.5018,37.5165,37.4652,37.4725,82158.0
2017-06-26 10:50:00,51.08,51.13,50.97,50.98,109595.0,37.4725,37.5092,37.3918,37.3991,109595.0
2017-06-26 11:00:00,50.98,51.0,50.77,50.79,127843.0,37.3991,37.4138,37.2451,37.2597,127843.0
2017-06-26 11:10:00,50.79,50.9,50.77,50.86,84155.0,37.2597,37.3404,37.2451,37.3111,84155.0
2017-06-26 11:20:00,50.86,50.93,50.83,50.89,94837.0,37.3111,37.3624,37.2891,37.3331,94837.0
2017-06-26 11:30:00,50.89,51.01,50.89,50.99,79954.0,37.3331,37.4211,37.3331,37.4065,79954.0
2017-06-26 11:40:00,50.98,51.05,50.98,51.01,107122.0,37.3991,37.4505,37.3991,37.4211,107122.0
2017-06-26 11:50:00,51.02,51.06,50.99,51.0,142671.0,37.4285,37.4578,37.4065,37.4138,142671.0
2017-06-26 12:00:00,50.99,51.05,50.98,51.05,60564.0,37.4065,37.4505,37.3991,37.4505,60564.0
2017-06-26 12:10:00,51.05,51.05,50.96,50.97,73551.0,37.4505,37.4505,37.3845,37.3918,73551.0
2017-06-26 12:20:00,50.96,50.99,50.93,50.93,62249.0,37.3845,37.4065,37.3624,37.3624,62249.0
2017-06-26 12:30:00,50.93,50.93,50.9,50.92,44222.0,37.3624,37.3624,37.3404,37.3551,44222.0
2017-06-26 12:40:00,50.91,50.94,50.89,50.89,47547.0,37.3478,37.3698,37.3331,37.3331,47547.0
2017-06-26 12:50:00,50.89,50.93,50.88,50.93,50968.0,37.3331,37.3624,37.3258,37.3624,50968.0
2017-06-26 13:00:00,50.93,50.99,50.93,50.98,31579.0,37.3624,37.4065,37.3624,37.3991,31579.0
2017-06-26 13:10:00,50.98,51.0,50.94,50.94,78121.0,37.3991,37.4138,37.3698,37.3698,78121.0
2017-06-26 13:20:00,50.95,50.99,50.95,50.97,37020.0,37.3771,37.4065,37.3771,37.3918,37020.0
2017-06-26 13:30:00,50.97,51.0,50.95,50.95,21292.0,37.3918,37.4138,37.3771,37.3771,21292.0
2017-06-26 13:40:00,50.95,50.96,50.89,50.91,39278.0,37.3771,37.3845,37.3331,37.3478,39278.0
2017-06-26 13:50:00,50.91,50.95,50.89,50.93,30837.0,37.3478,37.3771,37.3331,37.3624,30837.0
2017-06-26 14:00:00,50.93,51.01,50.92,50.98,62574.0,37.3624,37.4211,37.3551,37.3991,62574.0
2017-06-26 14:10:00,50.98,51.06,50.98,51.03,48969.0,37.3991,37.4578,37.3991,37.4358,48969.0
2017-06-26 14:20:00,51.02,51.06,51.01,51.05,41953.0,37.4285,37.4578,37.4211,37.4505,41953.0
2017-06-26 14:30:00,51.04,51.07,51.01,51.07,58743.0,37.4431,37.4652,37.4211,37.4652,58743.0
2017-06-26 14:40:00,51.06,51.12,51.06,51.08,65766.0,37.4578,37.5018,37.4578,37.4725,65766.0
2017-06-26 14:50:00,51.09,51.1,51.04,51.08,64688.0,37.4798,37.4872,37.4431,37.4725,64688.0
2017-06-26 15:00:00,51.08,51.15,51.04,51.1,53670.0,37.4725,37.5238,37.4431,37.4872,53670.0
2017-06-26 15:10:00,51.1,51.12,51.05,51.05,101188.0,37.4872,37.5018,37.4505,37.4505,101188.0
2017-06-26 15:20:00,51.05,51.08,51.03,51.05,50239.0,37.4505,37.4725,37.4358,37.4505,50239.0
2017-06-26 15:30:00,51.06,51.08,51.03,51.08,82335.0,37.4578,37.4725,37.4358,37.4725,82335.0
2017-06-26 15:40:00,51.07,51.08,51.03,51.03,82345.0,37.4652,37.4725,37.4358,37.4358,82345.0
2017-06-26 15:50:00,51.03,51.04,50.95,51.0,599381.0,37.4358,37.4431,37.3771,37.4138,599381.0
2017-06-27 09:30:00,51.21,51.3,51.18,51.24,228580.0,37.5679,37.6339,37.5458,37.5899,228580.0
2017-06-27 09:40:00,51.24,51.24,51.09,51.23,80663.0,37.5899,37.5899,37.4798,37.5825,80663.0
2017-06-27 09:50:00,51.23,51.37,51.22,51.32,77797.0,37.5825,37.6852,37.5752,37.6486,77797.0
2017-06-27 10:00:00,51.32,51.33,51.25,51.3,85897.0,37.6486,37.6559,37.5972,37.6339,85897.0
2017-06-27 10:10:00,51.3,51.33,51.25,51.3,142373.0,37.6339,37.6559,37.5972,37.6339,142373.0
2017-06-27 10:20:00,51.3,51.32,51.19,51.19,95687.0,37.6339,37.6486,37.5532,37.5532,95687.0
2017-06-27 10:30:00,51.18,51.21,51.08,51.21,49707.0,37.5458,37.5679,37.4725,37.5679,49707.0
2017-06-27 10:40:00,51.19,51.32,51.18,51.25,63898.0,37.5532,37.6486,37.5458,37.5972,63898.0
2017-06-27 10:50:00,51.25,51.3,51.23,51.27,53059.0,37.5972,37.6339,37.5825,37.6119,53059.0
2017-06-27 11:00:00,51.26,51.38,51.25,51.37,44430.0,37.6045,37.6926,37.5972,37.6852,44430.0
2017-06-27 11:10:00,51.37,51.39,51.32,51.39,57386.0,37.6852,37.6999,37.6486,37.6999,57386.0
2017-06-27 11:20:00,51.39,51.5,51.39,51.48,94050.0,37.6999,37.7806,37.6999,37.7659,94050.0
2017-06-27 11:30:00,51.5,51.55,51.47,51.54,136152.0,37.7806,37.8173,37.7586,37.8099,136152.0
2017-06-27 11:40:00,51.54,51.64,51.52,51.63,97071.0,37.8099,37.8833,37.7953,37.876,97071.0
2017-06-27 11:50:00,51.64,51.75,51.64,51.73,105517.0,37.8833,37.964,37.8833,37.9493,105517.0
2017-06-27 12:00:00,51.73,51.75,51.67,51.75,75452.0,37.9493,37.964,37.9053,37.964,75452.0
2017-06-27 12:10:00,51.74,51.83,51.72,51.82,105267.0,37.9567,38.0227,37.942,38.0154,105267.0
2017-06-27 12:20:00,51.83,51.85,51.79,51.82,59309.0,38.0227,38.0374,37.9933,38.0154,59309.0
2017-06-27 12:30:00,51.81,51.85,51.77,51.77,69997.0,38.008,38.0374,37.9787,37.9787,69997.0
2017-06-27 12:40:00,51.77,51.8,51.71,51.75,81447.0,37.9787,38.0007,37.9347,37.964,81447.0
2017-06-27 12:50:00,51.76,51.82,51.75,51.78,73617.0,37.9713,38.0154,37.964,37.986,73617.0
2017-06-27 13:00:00,51.78,51.83,51.71,51.72,94188.0,37.986,38.0227,37.9347,37.942,94188.0
2017-06-27 13:10:00,51.71,51.75,51.66,51.74,73566.0,37.9347,37.964,37.898,37.9567,73566.0
2017-06-27 13:20:00,51.74,51.79,51.72,51.76,49545.0,37.9567,37.9933,37.942,37.9713,49545.0
2017-06-27 13:30:00,51.75,51.76,51.62,51.62,71436.0,37.964,37.9713,37.8686,37.8686,71436.0
2017-06-27 13:40:00,51.61,51.71,51.61,51.7,89072.0,37.8613,37.9347,37.8613,37.9273,89072.0
2017-06-27 13:50:00,51.7,51.77,51.69,51.75,84346.0,37.9273,37.9787,37.92,37.964,84346.0
2017-06-27 14:00:00,51.76,51.77,51.58,51.6,137519.0,37.9713,37.9787,37.8393,37.854,137519.0
2017-06-27 14:10:00,51.6,51.66,51.51,51.63,100268.0,37.854,37.898,37.7879,37.876,100268.0
2017-06-27 14:20:00,51.64,51.7,51.59,51.69,82021.0,37.8833,37.9273,37.8466,37.92,82021.0
2017-06-27 14:30:00,51.69,51.7,51.65,51.66,46495.0,37.92,37.9273,37.8906,37.898,46495.0
2017-06-27 14:40:00,51.66,51.67,51.59,51.65,52958.0,37.898,37.9053,37.8466,37.8906,52958.0
2017-06-27 14:50:00,51.64,51.66,51.55,51.56,47623.0,37.8833,37.898,37.8173,37.8246,47623.0
2017-06-27 15:00:00,51.56,51.58,51.49,51.53,63554.0,37.8246,37.8393,37.7733,37.8026,63554.0
2017-06-27 15:10:00,51.52,51.6,51.51,51.59,74113.0,37.7953,37.854,37.7879,37.8466,74113.0
2017-06-27 15:20:00,51.59,51.61,51.54,51.59,107227.0,37.8466,37.8613,37.8099,37.8466,107227.0
2017-06-27 15:30:00,51.6,51.6,51.54,51.58,140311.0,37.854,37.854,37.8099,37.8393,140311.0
2017-06-27 15:40:00,51.59,51.59,51.51,51.53,145100.0,37.8466,37.8466,37.7879,37.8026,145100.0
2017-06-27 15:50:00,51.53,51.53,51.42,51.43,522010.0,37.8026,37.8026,37.7219,37.7292,522010.0
2017-06-28 09:30:00,51.56,51.83,51.56,51.67,227714.0,38.0284,38.2275,38.0284,38.1095,227714.0
2017-06-28 09:40:00,51.67,51.91,51.67,51.91,166919.0,38.1095,38.2865,38.1095,38.2865,166919.0
2017-06-28 09:50:00,51.91,52.01,51.9,51.93,177723.0,38.2865,38.3603,38.2791,38.3013,177723.0
2017-06-28 10:00:00,51.94,51.95,51.77,51.77,155444.0,38.3086,38.316,38.1833,38.1833,155444.0
2017-06-28 10:10:00,51.78,51.79,51.67,51.72,101577.0,38.1906,38.198,38.1095,38.1464,101577.0
2017-06-28 10:20:00,51.72,51.78,51.64,51.64,51735.0,38.1464,38.1906,38.0874,38.0874,51735.0
2017-06-28 10:30:00,51.64,51.76,51.64,51.69,44413.0,38.0874,38.1759,38.0874,38.1242,44413.0
2017-06-28 10:40:00,51.7,51.79,51.69,51.76,65810.0,38.1316,38.198,38.1242,38.1759,65810.0
2017-06-28 10:50:00,51.77,51.78,51.68,51.72,65468.0,38.1833,38.1906,38.1169,38.1464,65468.0
2017-06-28 11:00:00,51.72,51.84,51.68,51.84,66808.0,38.1464,38.2349,38.1169,38.2349,66808.0
2017-06-28 11:10:00,51.84,51.85,51.79,51.83,67571.0,38.2349,38.2423,38.198,38.2275,67571.0
2017-06-28 11:20:00,51.83,51.95,51.83,51.93,51249.0,38.2275,38.316,38.2275,38.3013,51249.0
2017-06-28 11:30:00,51.93,51.97,51.9,51.96,39650.0,38.3013,38.3308,38.2791,38.3234,39650.0
2017-06-28 11:40:00,51.96,51.96,51.9,51.9,52352.0,38.3234,38.3234,38.2791,38.2791,52352.0
2017-06-28 11:50:00,51.9,51.95,51.89,51.9,60316.0,38.2791,38.316,38.2718,38.2791,60316.0
2017-06-28 12:00:00,51.9,52.03,51.9,52.02,77973.0,38.2791,38.375,38.2791,38.3676,77973.0
2017-06-28 12:10:00,52.02,52.12,51.98,52.11,85497.0,38.3676,38.4414,38.3381,38.434,85497.0
2017-06-28 12:20:00,52.11,52.13,52.05,52.06,65797.0,38.434,38.4488,38.3898,38.3971,65797.0
2017-06-28 12:30:00,52.07,52.07,52.04,52.07,41685.0,38.4045,38.4045,38.3824,38.4045,41685.0
2017-06-28 12:40:00,52.07,52.11,52.05,52.09,70977.0,38.4045,38.434,38.3898,38.4193,70977.0
2017-06-28 12:50:00,52.09,52.11,52.06,52.07,38579.0,38.4193,38.434,38.3971,38.4045,38579.0
2017-06-28 13:00:00,52.07,52.1,52.05,52.08,36319.0,38.4045,38.4266,38.3898,38.4119,36319.0
2017-06-28 13:10:00,52.08,52.17,52.07,52.17,93727.0,38.4119,38.4783,38.4045,38.4783,93727.0
2017-06-28 13:20:00,52.18,52.18,52.12,52.15,47001.0,38.4857,38.4857,38.4414,38.4635,47001.0
2017-06-28 13:30:00,52.16,52.17,52.12,52.16,61024.0,38.4709,38.4783,38.4414,38.4709,61024.0
2017-06-28 13:40:00,52.16,52.17,52.09,52.16,54604.0,38.4709,38.4783,38.4193,38.4709,54604.0
2017-06-28 13:50:00,52.17,52.19,52.14,52.14,65883.0,38.4783,38.493,38.4561,38.4561,65883.0
2017-06-28 14:00:00,52.14,52.16,52.09,52.15,85258.0,38.4561,38.4709,38.4193,38.4635,85258.0
2017-06-28 14:10:00,52.16,52.16,52.1,52.14,81406.0,38.4709,38.4709,38.4266,38.4561,81406.0
2017-06-28 14:20:00,52.14,52.14,52.01,52.02,91650.0,38.4561,38.4561,38.3603,38.3676,91650.0
2017-06-28 14:30:00,52.02,52.08,52.0,52.03,54836.0,38.3676,38.4119,38.3529,38.375,54836.0
2017-06-28 14:40:00,52.04,52.07,52.02,52.04,47822.0,38.3824,38.4045,38.3676,38.3824,47822.0
2017-06-28 14:50:00,52.04,52.05,51.99,52.02,45447.0,38.3824,38.3898,38.3455,38.3676,45447.0
2017-06-28 15:00:00,52.02,52.08,52.0,52.05,72274.0,38.3676,38.4119,38.3529,38.3898,72274.0
2017-06-28 15:10:00,52.05,52.09,52.02,52.08,101717.0,38.3898,38.4193,38.3676,38.4119,101717.0
2017-06-28 15:20:00,52.08,52.09,52.03,52.09,87058.0,38.4119,38.4193,38.375,38.4193,87058.0
2017-06-28 15:30:00,52.08,52.12,51.97,51.98,195988.0,38.4119,38.4414,38.3308,38.3381,195988.0
2017-06-28 15:40:00,51.97,52.02,51.96,52.0,247315.0,38.3308,38.3676,38.3234,38.3529,247315.0
2017-06-28 15:50:00,52.0,52.04,51.95,51.98,671054.0,38.3529,38.3824,38.316,38.3381,671054.0
2017-06-29 09:30:00,52.83,52.99,51.91,52.2,1063869.0,38.9651,39.0831,38.2865,38.5004,1063869.0
2017-06-29 09:40:00,52.2,52.31,51.98,52.31,652805.0,38.5004,38.5815,38.3381,38.5815,652805.0
2017-06-29 09:50:00,52.31,52.51,52.26,52.4,292561.0,38.5815,38.729,38.5447,38.6479,292561.0
2017-06-29 10:00:00,52.4,52.4,52.17,52.19,322658.0,38.6479,38.6479,38.4783,38.493,322658.0
2017-06-29 10:10:00,52.18,52.33,52.18,52.31,198719.0,38.4857,38.5963,38.4857,38.5815,198719.0
2017-06-29 10:20:00,52.3,52.46,52.22,52.41,384107.0,38.5742,38.6922,38.5152,38.6553,384107.0
2017-06-29 10:30:00,52.4,52.43,52.23,52.25,155374.0,38.6479,38.67,38.5225,38.5373,155374.0
2017-06-29 10:40:00,52.25,52.38,52.23,52.33,161006.0,38.5373,38.6332,38.5225,38.5963,161006.0
2017-06-29 10:50:00,52.32,52.33,52.13,52.14,150215.0,38.5889,38.5963,38.4488,38.4561,150215.0
2017-06-29 11:00:00,52.15,52.23,52.14,52.18,171300.0,38.4635,38.5225,38.4561,38.4857,171300.0
2017-06-29 11:10:00,52.17,52.24,52.09,52.12,142750.0,38.4783,38.5299,38.4193,38.4414,142750.0
2017-06-29 11:20:00,52.12,52.14,51.95,52.0,145364.0,38.4414,38.4561,38.316,38.3529,145364.0
2017-06-29 11:30:00,52.01,52.02,51.82,51.91,163276.0,38.3603,38.3676,38.2201,38.2865,163276.0
2017-06-29 11:40:00,51.92,51.99,51.84,51.87,142123.0,38.2939,38.3455,38.2349,38.257,142123.0
2017-06-29 11:50:00,51.86,51.87,51.68,51.72,190089.0,38.2496,38.257,38.1169,38.1464,190089.0
2017-06-29 12:00:00,51.72,51.75,51.62,51.71,249286.0,38.1464,38.1685,38.0726,38.139,249286.0
2017-06-29 12:10:00,51.71,51.78,51.66,51.69,158658.0,38.139,38.1906,38.1021,38.1242,158658.0
2017-06-29 12:20:00,51.7,51.79,51.68,51.73,114889.0,38.1316,38.198,38.1169,38.1538,114889.0
2017-06-29 12:30:00,51.73,51.78,51.67,51.69,157092.0,38.1538,38.1906,38.1095,38.1242,157092.0
2017-06-29 12:40:00,51.7,51.82,51.66,51.77,162694.0,38.1316,38.2201,38.1021,38.1833,162694.0
2017-06-29 12:50:00,51.76,51.89,51.74,51.81,147716.0,38.1759,38.2718,38.1611,38.2128,147716.0
2017-06-29 13:00:00,51.8,51.93,51.8,51.89,151904.0,38.2054,38.3013,38.2054,38.2718,151904.0
2017-06-29 13:10:00,51.88,51.9,51.81,51.88,108286.0,38.2644,38.2791,38.2128,38.2644,108286.0
2017-06-29 13:20:00,51.87,51.87,51.71,51.76,100161.0,38.257,38.257,38.139,38.1759,100161.0
2017-06-29 13:30:00,51.77,51.98,51.76,51.91,129149.0,38.1833,38.3381,38.1759,38.2865,129149.0
2017-06-29 13:40:00,51.92,51.98,51.85,51.95,141241.0,38.2939,38.3381,38.2423,38.316,141241.0
2017-06-29 13:50:00,51.94,52.01,51.89,51.91,173247.0,38.3086,38.3603,38.2718,38.2865,173247.0
2017-06-29 14:00:00,51.91,52.0,51.88,51.91,188036.0,38.2865,38.3529,38.2644,38.2865,188036.0
2017-06-29 14:10:00,51.91,52.01,51.89,51.94,106711.0,38.2865,38.3603,38.2718,38.3086,106711.0
2017-06-29 14:20:00,51.94,52.03,51.93,52.03,103113.0,38.3086,38.375,38.3013,38.375,103113.0
2017-06-29 14:30:00,52.02,52.02,51.91,51.98,76672.0,38.3676,38.3676,38.2865,38.3381,76672.0
2017-06-29 14:40:00,51.98,52.06,51.96,52.02,82495.0,38.3381,38.3971,38.3234,38.3676,82495.0
2017-06-29 14:50:00,52.01,52.02,51.95,51.98,82117.0,38.3603,38.3676,38.316,38.3381,82117.0
2017-06-29 15:00:00,51.98,52.06,51.98,52.02,212474.0,38.3381,38.3971,38.3381,38.3676,212474.0
2017-06-29 15:10:00,52.02,52.04,51.96,52.03,213046.0,38.3676,38.3824,38.3234,38.375,213046.0
2017-06-29 15:20:00,52.04,52.04,51.88,51.92,143819.0,38.3824,38.3824,38.2644,38.2939,143819.0
2017-06-29 15:30:00,51.92,51.99,51.91,51.97,240107.0,38.2939,38.3455,38.2865,38.3308,240107.0
2017-06-29 15:40:00,51.96,51.96,51.83,51.86,308252.0,38.3234,38.3234,38.2275,38.2496,308252.0
2017-06-29 15:50:00,51.86,51.87,51.76,51.78,890697.0,38.2496,38.257,38.1759,38.1906,890697.0
2017-06-30 09:30:00,51.99,52.18,51.79,51.89,234962.0,38.3455,38.4857,38.198,38.2718,234962.0
2017-06-30 09:40:00,51.88,52.14,51.83,52.12,206721.0,38.2644,38.4561,38.2275,38.4414,206721.0
2017-06-30 09:50:00,52.11,52.16,51.99,52.1,296915.0,38.434,38.4709,38.3455,38.4266,296915.0
2017-06-30 10:00:00,52.1,52.13,51.93,52.04,261896.0,38.4266,38.4488,38.3013,38.3824,261896.0
2017-06-30 10:10:00,52.03,52.08,51.96,52.01,233905.0,38.375,38.4119,38.3234,38.3603,233905.0
2017-06-30 10:20:00,52.01,52.07,51.91,51.94,161038.0,38.3603,38.4045,38.2865,38.3086,161038.0
2017-06-30 10:30:00,51.95,52.11,51.95,52.1,105531.0,38.316,38.434,38.316,38.4266,105531.0
2017-06-30 10:40:00,52.1,52.12,51.94,51.95,77790.0,38.4266,38.4414,38.3086,38.316,77790.0
2017-06-30 10:50:00,51.94,52.03,51.93,52.01,194246.0,38.3086,38.375,38.3013,38.3603,194246.0
2017-06-30 11:00:00,52.0,52.05,51.99,52.01,60163.0,38.3529,38.3898,38.3455,38.3603,60163.0
2017-06-30 11:10:00,52.01,52.01,51.92,51.93,104258.0,38.3603,38.3603,38.2939,38.3013,104258.0
2017-06-30 11:20:00,51.93,51.98,51.93,51.93,109806.0,38.3013,38.3381,38.3013,38.3013,109806.0
2017-06-30 11:30:00,51.94,52.02,51.91,52.02,79128.0,38.3086,38.3676,38.2865,38.3676,79128.0
2017-06-30 11:40:00,52.02,52.04,51.98,52.04,102942.0,38.3676,38.3824,38.3381,38.3824,102942.0
2017-06-30 11:50:00,52.04,52.11,52.04,52.1,54127.0,38.3824,38.434,38.3824,38.4266,54127.0
2017-06-30 12:00:00,52.1,52.11,52.0,52.02,114200.0,38.4266,38.434,38.3529,38.3676,114200.0
2017-06-30 12:10:00,52.01,52.02,51.94,51.95,142458.0,38.3603,38.3676,38.3086,38.316,142458.0
2017-06-30 12:20:00,51.95,52.0,51.93,51.96,79755.0,38.316,38.3529,38.3013,38.3234,79755.0
2017-06-30 12:30:00,51.97,52.01,51.96,52.01,71426.0,38.3308,38.3603,38.3234,38.3603,71426.0
2017-06-30 12:40:00,52.01,52.02,51.95,51.96,75118.0,38.3603,38.3676,38.316,38.3234,75118.0
2017-06-30 12:50:00,51.96,51.97,51.87,51.89,64245.0,38.3234,38.3308,38.257,38.2718,64245.0
2017-06-30 13:00:00,51.9,51.92,51.86,51.92,66254.0,38.2791,38.2939,38.2496,38.2939,66254.0
2017-06-30 13:10:00,51.92,51.97,51.92,51.96,46278.0,38.2939,38.3308,38.2939,38.3234,46278.0
2017-06-30 13:20:00,51.97,52.02,51.95,52.02,108653.0,38.3308,38.3676,38.316,38.3676,108653.0
2017-06-30 13:30:00,52.01,52.01,51.97,51.98,75473.0,38.3603,38.3603,38.3308,38.3381,75473.0
2017-06-30 13:40:00,51.97,51.99,51.95,51.99,39631.0,38.3308,38.3455,38.316,38.3455,39631.0
2017-06-30 13:50:00,51.99,51.99,51.93,51.95,88761.0,38.3455,38.3455,38.3013,38.316,88761.0
2017-06-30 14:00:00,51.94,51.95,51.88,51.92,88409.0,38.3086,38.316,38.2644,38.2939,88409.0
2017-06-30 14:10:00,51.93,51.96,51.9,51.95,74730.0,38.3013,38.3234,38.2791,38.316,74730.0
2017-06-30 14:20:00,51.95,51.97,51.93,51.95,73708.0,38.316,38.3308,38.3013,38.316,73708.0
2017-06-30 14:30:00,51.95,52.01,51.94,51.98,190961.0,38.316,38.3603,38.3086,38.3381,190961.0
2017-06-30 14:40:00,51.98,52.03,51.95,52.03,99275.0,38.3381,38.375,38.316,38.375,99275.0
2017-06-30 14:50:00,52.03,52.11,52.02,52.11,81074.0,38.375,38.434,38.3676,38.434,81074.0
2017-06-30 15:00:00,52.11,52.16,52.09,52.16,89268.0,38.434,38.4709,38.4193,38.4709,89268.0
2017-06-30 15:10:00,52.16,52.16,52.1,52.14,128206.0,38.4709,38.4709,38.4266,38.4561,128206.0
2017-06-30 15:20:00,52.14,52.17,52.09,52.09,184202.0,38.4561,38.4783,38.4193,38.4193,184202.0
2017-06-30 15:30:00,52.1,52.12,52.05,52.08,166115.0,38.4266,38.4414,38.3898,38.4119,166115.0
2017-06-30 15:40:00,52.09,52.16,52.08,52.16,286124.0,38.4193,38.4709,38.4119,38.4709,286124.0
2017-06-30 15:50:00,52.16,52.17,51.93,51.93,668906.0,38.4709,38.4783,38.3013,38.3013,668906.0
2017-07-03 09:30:00,52.15,52.49,52.13,52.49,239394.0,38.4635,38.7143,38.4488,38.7143,239394.0
2017-07-03 09:40:00,52.49,52.52,52.25,52.32,136515.0,38.7143,38.7364,38.5373,38.5889,136515.0
2017-07-03 09:50:00,52.32,52.46,52.29,52.44,87448.0,38.5889,38.6922,38.5668,38.6774,87448.0
2017-07-03 10:00:00,52.44,52.54,52.4,52.49,156499.0,38.6774,38.7512,38.6479,38.7143,156499.0
2017-07-03 10:10:00,52.48,52.61,52.43,52.61,95884.0,38.7069,38.8028,38.67,38.8028,95884.0
2017-07-03 10:20:00,52.61,52.63,52.43,52.45,229981.0,38.8028,38.8176,38.67,38.6848,229981.0
2017-07-03 10:30:00,52.45,52.58,52.45,52.58,141141.0,38.6848,38.7807,38.6848,38.7807,141141.0
2017-07-03 10:40:00,52.58,52.76,52.57,52.75,80292.0,38.7807,38.9134,38.7733,38.9061,80292.0
2017-07-03 10:50:00,52.76,52.85,52.74,52.85,68727.0,38.9134,38.9798,38.8987,38.9798,68727.0
2017-07-03 11:00:00,52.84,52.89,52.78,52.8,104255.0,38.9724,39.0093,38.9282,38.9429,104255.0
2017-07-03 11:10:00,52.79,52.88,52.76,52.86,74713.0,38.9356,39.0019,38.9134,38.9872,74713.0
2017-07-03 11:20:00,52.86,52.88,52.78,52.87,118285.0,38.9872,39.0019,38.9282,38.9946,118285.0
2017-07-03 11:30:00,52.88,52.92,52.82,52.91,65753.0,39.0019,39.0314,38.9577,39.0241,65753.0
2017-07-03 11:40:00,52.9,52.94,52.88,52.91,75920.0,39.0167,39.0462,39.0019,39.0241,75920.0
2017-07-03 11:50:00,52.9,52.98,52.81,52.82,120586.0,39.0167,39.0757,38.9503,38.9577,120586.0
2017-07-03 12:00:00,52.82,52.84,52.65,52.72,133381.0,38.9577,38.9724,38.8323,38.8839,133381.0
2017-07-03 12:10:00,52.72,52.73,52.61,52.66,89501.0,38.8839,38.8913,38.8028,38.8397,89501.0
2017-07-03 12:20:00,52.66,52.72,52.65,52.72,77375.0,38.8397,38.8839,38.8323,38.8839,77375.0
2017-07-03 12:30:00,52.72,52.78,52.7,52.78,127652.0,38.8839,38.9282,38.8692,38.9282,127652.0
2017-07-03 12:40:00,52.78,52.83,52.77,52.8,210897.0,38.9282,38.9651,38.9208,38.9429,210897.0
2017-07-03 12:50:00,52.79,52.83,52.58,52.58,354486.0,38.9356,38.9651,38.7807,38.7807,354486.0
2017-07-05 09:30:00,52.71,52.75,52.33,52.38,325640.0,38.8766,38.9061,38.5963,38.6332,325640.0
2017-07-05 09:40:00,52.39,52.65,52.36,52.61,207697.0,38.6405,38.8323,38.6184,38.8028,207697.0
2017-07-05 09:50:00,52.62,52.62,52.46,52.54,234323.0,38.8102,38.8102,38.6922,38.7512,234323.0
2017-07-05 10:00:00,52.53,52.53,52.34,52.45,169013.0,38.7438,38.7438,38.6037,38.6848,169013.0
2017-07-05 10:10:00,52.45,52.52,52.38,52.52,78590.0,38.6848,38.7364,38.6332,38.7364,78590.0
2017-07-05 10:20:00,52.51,52.57,52.49,52.55,62316.0,38.729,38.7733,38.7143,38.7585,62316.0
2017-07-05 10:30:00,52.54,52.62,52.5,52.61,88153.0,38.7512,38.8102,38.7217,38.8028,88153.0
2017-07-05 10:40:00,52.61,52.7,52.6,52.62,75091.0,38.8028,38.8692,38.7954,38.8102,75091.0
2017-07-05 10:50:00,52.62,52.79,52.6,52.79,122290.0,38.8102,38.9356,38.7954,38.9356,122290.0
2017-07-05 11:00:00,52.8,52.88,52.78,52.8,67138.0,38.9429,39.0019,38.9282,38.9429,67138.0
2017-07-05 11:10:00,52.79,52.82,52.65,52.68,186531.0,38.9356,38.9577,38.8323,38.8544,186531.0
2017-07-05 11:20:00,52.69,52.75,52.65,52.67,222912.0,38.8618,38.9061,38.8323,38.8471,222912.0
2017-07-05 11:30:00,52.66,52.7,52.62,52.7,194437.0,38.8397,38.8692,38.8102,38.8692,194437.0
2017-07-05 11:40:00,52.7,52.79,52.67,52.77,189258.0,38.8692,38.9356,38.8471,38.9208,189258.0
2017-07-05 11:50:00,52.77,52.82,52.72,52.72,271176.0,38.9208,38.9577,38.8839,38.8839,271176.0
2017-07-05 12:00:00,52.72,52.73,52.65,52.72,55259.0,38.8839,38.8913,38.8323,38.8839,55259.0
2017-07-05 12:10:00,52.72,52.73,52.68,52.72,70364.0,38.8839,38.8913,38.8544,38.8839,70364.0
2017-07-05 12:20:00,52.73,52.74,52.68,52.7,57109.0,38.8913,38.8987,38.8544,38.8692,57109.0
2017-07-05 12:30:00,52.7,52.75,52.68,52.71,97386.0,38.8692,38.9061,38.8544,38.8766,97386.0
2017-07-05 12:40:00,52.71,52.78,52.71,52.76,72467.0,38.8766,38.9282,38.8766,38.9134,72467.0
2017-07-05 12:50:00,52.76,52.78,52.72,52.74,51915.0,38.9134,38.9282,38.8839,38.8987,51915.0
2017-07-05 13:00:00,52.74,52.76,52.71,52.72,67000.0,38.8987,38.9134,38.8766,38.8839,67000.0
2017-07-05 13:10:00,52.72,52.75,52.68,52.7,68437.0,38.8839,38.9061,38.8544,38.8692,68437.0
2017-07-05 13:20:00,52.7,52.77,52.7,52.74,35108.0,38.8692,38.9208,38.8692,38.8987,35108.0
2017-07-05 13:30:00,52.74,52.77,52.73,52.73,45239.0,38.8987,38.9208,38.8913,38.8913,45239.0
2017-07-05 13:40:00,52.73,52.77,52.7,52.76,54998.0,38.8913,38.9208,38.8692,38.9134,54998.0
2017-07-05 13:50:00,52.75,52.77,52.7,52.7,82660.0,38.9061,38.9208,38.8692,38.8692,82660.0
2017-07-05 14:00:00,52.7,52.74,52.67,52.73,155380.0,38.8692,38.8987,38.8471,38.8913,155380.0
2017-07-05 14:10:00,52.73,52.79,52.72,52.74,151640.0,38.8913,38.9356,38.8839,38.8987,151640.0
2017-07-05 14:20:00,52.73,52.79,52.71,52.72,98977.0,38.8913,38.9356,38.8766,38.8839,98977.0
2017-07-05 14:30:00,52.71,52.78,52.7,52.78,69623.0,38.8766,38.9282,38.8692,38.9282,69623.0
2017-07-05 14:40:00,52.78,52.8,52.73,52.73,84936.0,38.9282,38.9429,38.8913,38.8913,84936.0
2017-07-05 14:50:00,52.74,52.76,52.66,52.66,62389.0,38.8987,38.9134,38.8397,38.8397,62389.0
2017-07-05 15:00:00,52.66,52.67,52.6,52.64,84064.0,38.8397,38.8471,38.7954,38.8249,84064.0
2017-07-05 15:10:00,52.64,52.67,52.61,52.65,94412.0,38.8249,38.8471,38.8028,38.8323,94412.0
2017-07-05 15:20:00,52.65,52.69,52.64,52.66,80774.0,38.8323,38.8618,38.8249,38.8397,80774.0
2017-07-05 15:30:00,52.65,52.7,52.65,52.68,87681.0,38.8323,38.8692,38.8323,38.8544,87681.0
2017-07-05 15:40:00,52.68,52.71,52.67,52.68,114760.0,38.8544,38.8766,38.8471,38.8544,114760.0
2017-07-05 15:50:00,52.68,52.7,52.65,52.67,316500.0,38.8544,38.8692,38.8323,38.8471,316500.0
2017-07-06 09:30:00,52.62,52.78,52.58,52.66,177483.0,38.8102,38.9282,38.7807,38.8397,177483.0
2017-07-06 09:40:00,52.67,52.68,52.46,52.49,118833.0,38.8471,38.8544,38.6922,38.7143,118833.0
2017-07-06 09:50:00,52.5,52.61,52.44,52.5,82310.0,38.7217,38.8028,38.6774,38.7217,82310.0
2017-07-06 10:00:00,52.51,52.61,52.44,52.6,127474.0,38.729,38.8028,38.6774,38.7954,127474.0
2017-07-06 10:10:00,52.6,52.68,52.57,52.64,97531.0,38.7954,38.8544,38.7733,38.8249,97531.0
2017-07-06 10:20:00,52.64,52.72,52.61,52.64,115750.0,38.8249,38.8839,38.8028,38.8249,115750.0
2017-07-06 10:30:00,52.64,52.66,52.57,52.6,82710.0,38.8249,38.8397,38.7733,38.7954,82710.0
2017-07-06 10:40:00,52.6,52.64,52.58,52.63,115227.0,38.7954,38.8249,38.7807,38.8176,115227.0
2017-07-06 10:50:00,52.62,52.64,52.56,52.63,94743.0,38.8102,38.8249,38.7659,38.8176,94743.0
2017-07-06 11:00:00,52.63,52.82,52.63,52.75,88975.0,38.8176,38.9577,38.8176,38.9061,88975.0
2017-07-06 11:10:00,52.74,52.76,52.65,52.71,68763.0,38.8987,38.9134,38.8323,38.8766,68763.0
2017-07-06 11:20:00,52.71,52.76,52.68,52.72,111509.0,38.8766,38.9134,38.8544,38.8839,111509.0
2017-07-06 11:30:00,52.73,52.74,52.64,52.7,198925.0,38.8913,38.8987,38.8249,38.8692,198925.0
2017-07-06 11:40:00,52.71,52.74,52.67,52.67,147453.0,38.8766,38.8987,38.8471,38.8471,147453.0
2017-07-06 11:50:00,52.67,52.71,52.67,52.7,93059.0,38.8471,38.8766,38.8471,38.8692,93059.0
2017-07-06 12:00:00,52.7,52.74,52.68,52.71,109643.0,38.8692,38.8987,38.8544,38.8766,109643.0
2017-07-06 12:10:00,52.7,52.71,52.64,52.65,64732.0,38.8692,38.8766,38.8249,38.8323,64732.0
2017-07-06 12:20:00,52.64,52.68,52.64,52.64,66788.0,38.8249,38.8544,38.8249,38.8249,66788.0
2017-07-06 12:30:00,52.64,52.68,52.61,52.64,149708.0,38.8249,38.8544,38.8028,38.8249,149708.0
2017-07-06 12:40:00,52.64,52.7,52.64,52.68,135604.0,38.8249,38.8692,38.8249,38.8544,135604.0
2017-07-06 12:50:00,52.69,52.69,52.63,52.66,67019.0,38.8618,38.8618,38.8176,38.8397,67019.0
2017-07-06 13:00:00,52.66,52.71,52.63,52.64,71510.0,38.8397,38.8766,38.8176,38.8249,71510.0
2017-07-06 13:10:00,52.64,52.78,52.63,52.76,140010.0,38.8249,38.9282,38.8176,38.9134,140010.0
2017-07-06 13:20:00,52.76,52.79,52.73,52.75,80094.0,38.9134,38.9356,38.8913,38.9061,80094.0
2017-07-06 13:30:00,52.74,52.75,52.7,52.7,59899.0,38.8987,38.9061,38.8692,38.8692,59899.0
2017-07-06 13:40:00,52.69,52.69,52.57,52.59,78288.0,38.8618,38.8618,38.7733,38.788,78288.0
2017-07-06 13:50:00,52.59,52.61,52.54,52.56,35690.0,38.788,38.8028,38.7512,38.7659,35690.0
2017-07-06 14:00:00,52.56,52.56,52.5,52.53,46821.0,38.7659,38.7659,38.7217,38.7438,46821.0
2017-07-06 14:10:00,52.53,52.53,52.42,52.45,70417.0,38.7438,38.7438,38.6627,38.6848,70417.0
2017-07-06 14:20:00,52.45,52.48,52.41,52.44,58193.0,38.6848,38.7069,38.6553,38.6774,58193.0
2017-07-06 14:30:00,52.44,52.44,52.37,52.41,51387.0,38.6774,38.6774,38.6258,38.6553,51387.0
2017-07-06 14:40:00,52.4,52.41,52.35,52.37,59419.0,38.6479,38.6553,38.611,38.6258,59419.0
2017-07-06 14:50:00,52.37,52.44,52.34,52.44,66017.0,38.6258,38.6774,38.6037,38.6774,66017.0
2017-07-06 15:00:00,52.43,52.45,52.37,52.43,123112.0,38.67,38.6848,38.6258,38.67,123112.0
2017-07-06 15:10:00,52.42,52.42,52.35,52.41,99468.0,38.6627,38.6627,38.611,38.6553,99468.0
2017-07-06 15:20:00,52.4,52.41,52.28,52.28,112263.0,38.6479,38.6553,38.5594,38.5594,112263.0
2017-07-06 15:30:00,52.28,52.29,52.2,52.28,118150.0,38.5594,38.5668,38.5004,38.5594,118150.0
2017-07-06 15:40:00,52.27,52.27,52.18,52.2,260365.0,38.552,38.552,38.4857,38.5004,260365.0
2017-07-06 15:50:00,52.19,52.23,52.15,52.19,492210.0,38.493,38.5225,38.4635,38.493,492210.0
2017-07-07 09:30:00,52.39,52.54,52.25,52.42,386946.0,38.6405,38.7512,38.5373,38.6627,386946.0
2017-07-07 09:40:00,52.43,52.51,52.39,52.45,136129.0,38.67,38.729,38.6405,38.6848,136129.0
2017-07-07 09:50:00,52.46,52.52,52.35,52.37,94087.0,38.6922,38.7364,38.611,38.6258,94087.0
2017-07-07 10:00:00,52.39,52.4,52.23,52.24,91512.0,38.6405,38.6479,38.5225,38.5299,91512.0
2017-07-07 10:10:00,52.23,52.29,52.17,52.2,84166.0,38.5225,38.5668,38.4783,38.5004,84166.0
2017-07-07 10:20:00,52.19,52.2,52.12,52.16,77203.0,38.493,38.5004,38.4414,38.4709,77203.0
2017-07-07 10:30:00,52.16,52.17,52.1,52.12,84588.0,38.4709,38.4783,38.4266,38.4414,84588.0
2017-07-07 10:40:00,52.12,52.27,52.11,52.26,97585.0,38.4414,38.552,38.434,38.5447,97585.0
2017-07-07 10:50:00,52.26,52.27,52.11,52.17,92344.0,38.5447,38.552,38.434,38.4783,92344.0
2017-07-07 11:00:00,52.16,52.18,52.13,52.16,127170.0,38.4709,38.4857,38.4488,38.4709,127170.0
2017-07-07 11:10:00,52.15,52.23,52.15,52.23,109471.0,38.4635,38.5225,38.4635,38.5225,109471.0
2017-07-07 11:20:00,52.24,52.38,52.23,52.38,138792.0,38.5299,38.6332,38.5225,38.6332,138792.0
2017-07-07 11:30:00,52.37,52.4,52.31,52.36,101778.0,38.6258,38.6479,38.5815,38.6184,101778.0
2017-07-07 11:40:00,52.37,52.45,52.36,52.38,66303.0,38.6258,38.6848,38.6184,38.6332,66303.0
2017-07-07 11:50:00,52.37,52.46,52.37,52.41,75718.0,38.6258,38.6922,38.6258,38.6553,75718.0
2017-07-07 12:00:00,52.42,52.47,52.42,52.43,61775.0,38.6627,38.6995,38.6627,38.67,61775.0
2017-07-07 12:10:00,52.42,52.52,52.42,52.47,47291.0,38.6627,38.7364,38.6627,38.6995,47291.0
2017-07-07 12:20:00,52.46,52.5,52.44,52.5,56525.0,38.6922,38.7217,38.6774,38.7217,56525.0
2017-07-07 12:30:00,52.5,52.55,52.49,52.5,68105.0,38.7217,38.7585,38.7143,38.7217,68105.0
2017-07-07 12:40:00,52.49,52.51,52.47,52.47,41211.0,38.7143,38.729,38.6995,38.6995,41211.0
2017-07-07 12:50:00,52.47,52.53,52.46,52.51,20539.0,38.6995,38.7438,38.6922,38.729,20539.0
2017-07-07 13:00:00,52.51,52.51,52.46,52.48,29839.0,38.729,38.729,38.6922,38.7069,29839.0
2017-07-07 13:10:00,52.48,52.52,52.46,52.5,34416.0,38.7069,38.7364,38.6922,38.7217,34416.0
2017-07-07 13:20:00,52.49,52.5,52.47,52.5,18660.0,38.7143,38.7217,38.6995,38.7217,18660.0
2017-07-07 13:30:00,52.5,52.53,52.49,52.53,24190.0,38.7217,38.7438,38.7143,38.7438,24190.0
2017-07-07 13:40:00,52.53,52.55,52.51,52.51,31007.0,38.7438,38.7585,38.729,38.729,31007.0
2017-07-07 13:50:00,52.5,52.53,52.49,52.53,36159.0,38.7217,38.7438,38.7143,38.7438,36159.0
2017-07-07 14:00:00,52.53,52.53,52.43,52.44,47150.0,38.7438,38.7438,38.67,38.6774,47150.0
2017-07-07 14:10:00,52.44,52.51,52.43,52.49,43323.0,38.6774,38.729,38.67,38.7143,43323.0
2017-07-07 14:20:00,52.49,52.49,52.43,52.43,27587.0,38.7143,38.7143,38.67,38.67,27587.0
2017-07-07 14:30:00,52.43,52.46,52.42,52.43,27556.0,38.67,38.6922,38.6627,38.67,27556.0
2017-07-07 14:40:00,52.42,52.46,52.41,52.45,55245.0,38.6627,38.6922,38.6553,38.6848,55245.0
2017-07-07 14:50:00,52.45,52.47,52.38,52.38,55726.0,38.6848,38.6995,38.6332,38.6332,55726.0
2017-07-07 15:00:00,52.38,52.38,52.35,52.37,61034.0,38.6332,38.6332,38.611,38.6258,61034.0
2017-07-07 15:10:00,52.37,52.39,52.32,52.36,74852.0,38.6258,38.6405,38.5889,38.6184,74852.0
2017-07-07 15:20:00,52.35,52.36,52.3,52.36,98483.0,38.611,38.6184,38.5742,38.6184,98483.0
2017-07-07 15:30:00,52.35,52.42,52.34,52.41,138453.0,38.611,38.6627,38.6037,38.6553,138453.0
2017-07-07 15:40:00,52.41,52.44,52.38,52.4,257397.0,38.6553,38.6774,38.6332,38.6479,257397.0
2017-07-07 15:50:00,52.4,52.49,52.38,52.46,379249.0,38.6479,38.7143,38.6332,38.6922,379249.0
2017-07-10 09:30:00,52.28,52.31,52.12,52.24,101069.0,38.5594,38.5815,38.4414,38.5299,101069.0
2017-07-10 09:40:00,52.25,52.33,52.23,52.32,96467.0,38.5373,38.5963,38.5225,38.5889,96467.0
2017-07-10 09:50:00,52.33,52.4,52.3,52.35,61524.0,38.5963,38.6479,38.5742,38.611,61524.0
2017-07-10 10:00:00,52.36,52.4,52.21,52.22,91738.0,38.6184,38.6479,38.5078,38.5152,91738.0
2017-07-10 10:10:00,52.22,52.25,52.11,52.12,90569.0,38.5152,38.5373,38.434,38.4414,90569.0
2017-07-10 10:20:00,52.12,52.25,52.12,52.2,55742.0,38.4414,38.5373,38.4414,38.5004,55742.0
2017-07-10 10:30:00,52.21,52.23,52.11,52.16,69253.0,38.5078,38.5225,38.434,38.4709,69253.0
2017-07-10 10:40:00,52.16,52.24,52.13,52.18,69340.0,38.4709,38.5299,38.4488,38.4857,69340.0
2017-07-10 10:50:00,52.17,52.19,52.1,52.14,96845.0,38.4783,38.493,38.4266,38.4561,96845.0
2017-07-10 11:00:00,52.14,52.22,52.13,52.22,60583.0,38.4561,38.5152,38.4488,38.5152,60583.0
2017-07-10 11:10:00,52.21,52.23,52.14,52.17,75590.0,38.5078,38.5225,38.4561,38.4783,75590.0
2017-07-10 11:20:00,52.17,52.22,52.14,52.15,69799.0,38.4783,38.5152,38.4561,38.4635,69799.0
2017-07-10 11:30:00,52.15,52.15,52.08,52.14,52829.0,38.4635,38.4635,38.4119,38.4561,52829.0
2017-07-10 11:40:00,52.15,52.23,52.14,52.23,47299.0,38.4635,38.5225,38.4561,38.5225,47299.0
2017-07-10 11:50:00,52.22,52.23,52.16,52.2,47341.0,38.5152,38.5225,38.4709,38.5004,47341.0
2017-07-10 12:00:00,52.2,52.28,52.19,52.26,58391.0,38.5004,38.5594,38.493,38.5447,58391.0
2017-07-10 12:10:00,52.25,52.34,52.24,52.3,54699.0,38.5373,38.6037,38.5299,38.5742,54699.0
2017-07-10 12:20:00,52.31,52.31,52.25,52.29,45146.0,38.5815,38.5815,38.5373,38.5668,45146.0
2017-07-10 12:30:00,52.3,52.37,52.29,52.35,41419.0,38.5742,38.6258,38.5668,38.611,41419.0
2017-07-10 12:40:00,52.35,52.37,52.29,52.29,40272.0,38.611,38.6258,38.5668,38.5668,40272.0
2017-07-10 12:50:00,52.3,52.37,52.28,52.37,37568.0,38.5742,38.6258,38.5594,38.6258,37568.0
2017-07-10 13:00:00,52.37,52.43,52.35,52.41,101638.0,38.6258,38.67,38.611,38.6553,101638.0
2017-07-10 13:10:00,52.41,52.41,52.36,52.36,46281.0,38.6553,38.6553,38.6184,38.6184,46281.0
2017-07-10 13:20:00,52.37,52.38,52.33,52.38,38751.0,38.6258,38.6332,38.5963,38.6332,38751.0
2017-07-10 13:30:00,52.38,52.41,52.34,52.34,52442.0,38.6332,38.6553,38.6037,38.6037,52442.0
2017-07-10 13:40:00,52.34,52.4,52.33,52.4,36963.0,38.6037,38.6479,38.5963,38.6479,36963.0
2017-07-10 13:50:00,52.4,52.44,52.39,52.41,53181.0,38.6479,38.6774,38.6405,38.6553,53181.0
2017-07-10 14:00:00,52.41,52.42,52.38,52.39,39417.0,38.6553,38.6627,38.6332,38.6405,39417.0
2017-07-10 14:10:00,52.39,52.47,52.38,52.46,52946.0,38.6405,38.6995,38.6332,38.6922,52946.0
2017-07-10 14:20:00,52.46,52.47,52.4,52.41,50099.0,38.6922,38.6995,38.6479,38.6553,50099.0
2017-07-10 14:30:00,52.4,52.45,52.4,52.44,46559.0,38.6479,38.6848,38.6479,38.6774,46559.0
2017-07-10 14:40:00,52.44,52.44,52.38,52.39,34149.0,38.6774,38.6774,38.6332,38.6405,34149.0
2017-07-10 14:50:00,52.38,52.39,52.36,52.37,34546.0,38.6332,38.6405,38.6184,38.6258,34546.0
2017-07-10 15:00:00,52.37,52.45,52.36,52.44,44294.0,38.6258,38.6848,38.6184,38.6774,44294.0
2017-07-10 15:10:00,52.43,52.43,52.33,52.34,56252.0,38.67,38.67,38.5963,38.6037,56252.0
2017-07-10 15:20:00,52.35,52.35,52.3,52.3,51844.0,38.611,38.611,38.5742,38.5742,51844.0
2017-07-10 15:30:00,52.3,52.42,52.3,52.39,94614.0,38.5742,38.6627,38.5742,38.6405,94614.0
2017-07-10 15:40:00,52.39,52.42,52.31,52.35,106633.0,38.6405,38.6627,38.5815,38.611,106633.0
2017-07-10 15:50:00,52.34,52.35,52.28,52.31,294269.0,38.6037,38.611,38.5594,38.5815,294269.0
2017-07-11 09:30:00,52.33,52.33,52.01,52.04,142400.0,38.5963,38.5963,38.3603,38.3824,142400.0
2017-07-11 09:40:00,52.03,52.08,51.97,51.99,60316.0,38.375,38.4119,38.3308,38.3455,60316.0
2017-07-11 09:50:00,51.99,52.08,51.96,52.02,66584.0,38.3455,38.4119,38.3234,38.3676,66584.0
2017-07-11 10:00:00,52.02,52.08,52.0,52.01,78444.0,38.3676,38.4119,38.3529,38.3603,78444.0
2017-07-11 10:10:00,52.01,52.11,52.01,52.02,67920.0,38.3603,38.434,38.3603,38.3676,67920.0
2017-07-11 10:20:00,52.03,52.06,51.99,51.99,71182.0,38.375,38.3971,38.3455,38.3455,71182.0
2017-07-11 10:30:00,52.0,52.04,51.94,51.98,100177.0,38.3529,38.3824,38.3086,38.3381,100177.0
2017-07-11 10:40:00,51.98,52.02,51.93,51.99,78081.0,38.3381,38.3676,38.3013,38.3455,78081.0
2017-07-11 10:50:00,52.0,52.12,51.99,52.11,330410.0,38.3529,38.4414,38.3455,38.434,330410.0
2017-07-11 11:00:00,52.11,52.13,52.07,52.11,127735.0,38.434,38.4488,38.4045,38.434,127735.0
2017-07-11 11:10:00,52.1,52.11,51.99,52.02,105104.0,38.4266,38.434,38.3455,38.3676,105104.0
2017-07-11 11:20:00,52.02,52.02,51.7,51.77,205005.0,38.3676,38.3676,38.1316,38.1833,205005.0
2017-07-11 11:30:00,51.78,51.95,51.74,51.84,98535.0,38.1906,38.316,38.1611,38.2349,98535.0
2017-07-11 11:40:00,51.84,51.94,51.81,51.94,91333.0,38.2349,38.3086,38.2128,38.3086,91333.0
2017-07-11 11:50:00,51.95,51.98,51.94,51.96,51620.0,38.316,38.3381,38.3086,38.3234,51620.0
2017-07-11 12:00:00,51.97,52.0,51.91,51.97,43809.0,38.3308,38.3529,38.2865,38.3308,43809.0
2017-07-11 12:10:00,51.96,51.99,51.93,51.95,50337.0,38.3234,38.3455,38.3013,38.316,50337.0
2017-07-11 12:20:00,51.95,52.0,51.92,51.99,33355.0,38.316,38.3529,38.2939,38.3455,33355.0
2017-07-11 12:30:00,51.98,52.0,51.87,51.87,41541.0,38.3381,38.3529,38.257,38.257,41541.0
2017-07-11 12:40:00,51.87,51.9,51.84,51.84,21430.0,38.257,38.2791,38.2349,38.2349,21430.0
2017-07-11 12:50:00,51.85,51.9,51.83,51.9,31047.0,38.2423,38.2791,38.2275,38.2791,31047.0
2017-07-11 13:00:00,51.89,51.93,51.88,51.88,26173.0,38.2718,38.3013,38.2644,38.2644,26173.0
2017-07-11 13:10:00,51.87,51.89,51.85,51.87,22119.0,38.257,38.2718,38.2423,38.257,22119.0
2017-07-11 13:20:00,51.87,51.9,51.83,51.84,26420.0,38.257,38.2791,38.2275,38.2349,26420.0
2017-07-11 13:30:00,51.83,51.86,51.78,51.79,49479.0,38.2275,38.2496,38.1906,38.198,49479.0
2017-07-11 13:40:00,51.8,51.94,51.79,51.94,41522.0,38.2054,38.3086,38.198,38.3086,41522.0
2017-07-11 13:50:00,51.95,51.98,51.92,51.97,43190.0,38.316,38.3381,38.2939,38.3308,43190.0
2017-07-11 14:00:00,51.97,51.98,51.92,51.93,43956.0,38.3308,38.3381,38.2939,38.3013,43956.0
2017-07-11 14:10:00,51.92,51.94,51.9,51.9,53007.0,38.2939,38.3086,38.2791,38.2791,53007.0
2017-07-11 14:20:00,51.89,51.92,51.87,51.9,39196.0,38.2718,38.2939,38.257,38.2791,39196.0
2017-07-11 14:30:00,51.9,51.91,51.85,51.85,37400.0,38.2791,38.2865,38.2423,38.2423,37400.0
2017-07-11 14:40:00,51.85,51.92,51.83,51.9,79809.0,38.2423,38.2939,38.2275,38.2791,79809.0
2017-07-11 14:50:00,51.9,51.97,51.88,51.96,47742.0,38.2791,38.3308,38.2644,38.3234,47742.0
2017-07-11 15:00:00,51.96,51.97,51.91,51.95,47077.0,38.3234,38.3308,38.2865,38.316,47077.0
2017-07-11 15:10:00,51.94,51.97,51.89,51.89,201744.0,38.3086,38.3308,38.2718,38.2718,201744.0
2017-07-11 15:20:00,51.89,51.91,51.83,51.85,135568.0,38.2718,38.2865,38.2275,38.2423,135568.0
2017-07-11 15:30:00,51.85,51.9,51.81,51.81,316189.0,38.2423,38.2791,38.2128,38.2128,316189.0
2017-07-11 15:40:00,51.81,51.85,51.77,51.79,290685.0,38.2128,38.2423,38.1833,38.198,290685.0
2017-07-11 15:50:00,51.79,51.81,51.78,51.78,605460.0,38.198,38.2128,38.1906,38.1906,605460.0
2017-07-12 09:30:00,51.73,51.89,51.56,51.73,239182.0,38.1538,38.2718,38.0284,38.1538,239182.0
2017-07-12 09:40:00,51.73,51.77,51.62,51.7,133712.0,38.1538,38.1833,38.0726,38.1316,133712.0
2017-07-12 09:50:00,51.7,51.9,51.7,51.87,133358.0,38.1316,38.2791,38.1316,38.257,133358.0
2017-07-12 10:00:00,51.87,51.93,51.79,51.89,177773.0,38.257,38.3013,38.198,38.2718,177773.0
2017-07-12 10:10:00,51.89,52.11,51.88,52.06,207826.0,38.2718,38.434,38.2644,38.3971,207826.0
2017-07-12 10:20:00,52.05,52.08,52.01,52.01,115851.0,38.3898,38.4119,38.3603,38.3603,115851.0
2017-07-12 10:30:00,52.01,52.04,51.92,51.94,52209.0,38.3603,38.3824,38.2939,38.3086,52209.0
2017-07-12 10:40:00,51.93,51.94,51.87,51.89,60382.0,38.3013,38.3086,38.257,38.2718,60382.0
2017-07-12 10:50:00,51.88,51.88,51.74,51.75,55761.0,38.2644,38.2644,38.1611,38.1685,55761.0
2017-07-12 11:00:00,51.75,51.83,51.75,51.8,73523.0,38.1685,38.2275,38.1685,38.2054,73523.0
2017-07-12 11:10:00,51.81,51.86,51.8,51.84,71878.0,38.2128,38.2496,38.2054,38.2349,71878.0
2017-07-12 11:20:00,51.83,51.87,51.8,51.86,83934.0,38.2275,38.257,38.2054,38.2496,83934.0
2017-07-12 11:30:00,51.86,51.86,51.79,51.83,32113.0,38.2496,38.2496,38.198,38.2275,32113.0
2017-07-12 11:40:00,51.83,51.84,51.76,51.77,27081.0,38.2275,38.2349,38.1759,38.1833,27081.0
2017-07-12 11:50:00,51.76,51.81,51.73,51.79,84933.0,38.1759,38.2128,38.1538,38.198,84933.0
2017-07-12 12:00:00,51.8,51.87,51.76,51.86,41824.0,38.2054,38.257,38.1759,38.2496,41824.0
2017-07-12 12:10:00,51.86,51.87,51.71,51.73,64655.0,38.2496,38.257,38.139,38.1538,64655.0
2017-07-12 12:20:00,51.74,51.79,51.74,51.78,39493.0,38.1611,38.198,38.1611,38.1906,39493.0
2017-07-12 12:30:00,51.78,51.81,51.74,51.8,42804.0,38.1906,38.2128,38.1611,38.2054,42804.0
2017-07-12 12:40:00,51.8,51.81,51.74,51.77,29775.0,38.2054,38.2128,38.1611,38.1833,29775.0
2017-07-12 12:50:00,51.78,51.83,51.74,51.82,33508.0,38.1906,38.2275,38.1611,38.2201,33508.0
2017-07-12 13:00:00,51.83,51.85,51.8,51.82,35460.0,38.2275,38.2423,38.2054,38.2201,35460.0
2017-07-12 13:10:00,51.81,51.84,51.77,51.8,39485.0,38.2128,38.2349,38.1833,38.2054,39485.0
2017-07-12 13:20:00,51.79,51.82,51.77,51.81,42137.0,38.198,38.2201,38.1833,38.2128,42137.0
2017-07-12 13:30:00,51.81,51.83,51.79,51.82,32962.0,38.2128,38.2275,38.198,38.2201,32962.0
2017-07-12 13:40:00,51.82,51.85,51.8,51.82,35281.0,38.2201,38.2423,38.2054,38.2201,35281.0
2017-07-12 13:50:00,51.81,51.85,51.8,51.85,34784.0,38.2128,38.2423,38.2054,38.2423,34784.0
2017-07-12 14:00:00,51.86,51.86,51.8,51.82,33202.0,38.2496,38.2496,38.2054,38.2201,33202.0
2017-07-12 14:10:00,51.83,51.88,51.79,51.86,61219.0,38.2275,38.2644,38.198,38.2496,61219.0
2017-07-12 14:20:00,51.86,51.86,51.82,51.86,31963.0,38.2496,38.2496,38.2201,38.2496,31963.0
2017-07-12 14:30:00,51.86,51.86,51.81,51.83,86070.0,38.2496,38.2496,38.2128,38.2275,86070.0
2017-07-12 14:40:00,51.82,51.82,51.78,51.79,60584.0,38.2201,38.2201,38.1906,38.198,60584.0
2017-07-12 14:50:00,51.79,51.81,51.78,51.8,79365.0,38.198,38.2128,38.1906,38.2054,79365.0
2017-07-12 15:00:00,51.79,51.82,51.78,51.81,88436.0,38.198,38.2201,38.1906,38.2128,88436.0
2017-07-12 15:10:00,51.81,51.83,51.79,51.8,76532.0,38.2128,38.2275,38.198,38.2054,76532.0
2017-07-12 15:20:00,51.81,51.88,51.8,51.88,184574.0,38.2128,38.2644,38.2054,38.2644,184574.0
2017-07-12 15:30:00,51.88,51.89,51.83,51.88,91017.0,38.2644,38.2718,38.2275,38.2644,91017.0
2017-07-12 15:40:00,51.88,51.91,51.86,51.91,233864.0,38.2644,38.2865,38.2496,38.2865,233864.0
2017-07-12 15:50:00,51.9,51.94,51.88,51.9,557862.0,38.2791,38.3086,38.2644,38.2791,557862.0
2017-07-13 09:30:00,52.01,52.01,51.85,51.95,246502.0,38.3603,38.3603,38.2423,38.316,246502.0
2017-07-13 09:40:00,51.96,52.0,51.83,51.86,160122.0,38.3234,38.3529,38.2275,38.2496,160122.0
2017-07-13 09:50:00,51.86,51.93,51.84,51.93,152849.0,38.2496,38.3013,38.2349,38.3013,152849.0
2017-07-13 10:00:00,51.93,51.98,51.89,51.96,103567.0,38.3013,38.3381,38.2718,38.3234,103567.0
2017-07-13 10:10:00,51.96,52.0,51.93,51.98,135478.0,38.3234,38.3529,38.3013,38.3381,135478.0
2017-07-13 10:20:00,51.99,52.02,51.87,51.87,148126.0,38.3455,38.3676,38.257,38.257,148126.0
2017-07-13 10:30:00,51.86,51.91,51.86,51.9,92768.0,38.2496,38.2865,38.2496,38.2791,92768.0
2017-07-13 10:40:00,51.9,51.92,51.86,51.88,41935.0,38.2791,38.2939,38.2496,38.2644,41935.0
2017-07-13 10:50:00,51.88,51.94,51.87,51.91,83194.0,38.2644,38.3086,38.257,38.2865,83194.0
2017-07-13 11:00:00,51.9,51.92,51.88,51.89,83499.0,38.2791,38.2939,38.2644,38.2718,83499.0
2017-07-13 11:10:00,51.88,51.94,51.87,51.93,88210.0,38.2644,38.3086,38.257,38.3013,88210.0
2017-07-13 11:20:00,51.93,51.98,51.92,51.97,91042.0,38.3013,38.3381,38.2939,38.3308,91042.0
2017-07-13 11:30:00,51.98,52.01,51.97,51.98,86532.0,38.3381,38.3603,38.3308,38.3381,86532.0
2017-07-13 11:40:00,51.98,52.01,51.95,52.01,90147.0,38.3381,38.3603,38.316,38.3603,90147.0
2017-07-13 11:50:00,52.01,52.1,52.0,52.07,236960.0,38.3603,38.4266,38.3529,38.4045,236960.0
2017-07-13 12:00:00,52.07,52.1,52.04,52.04,110324.0,38.4045,38.4266,38.3824,38.3824,110324.0
2017-07-13 12:10:00,52.04,52.05,52.0,52.04,200520.0,38.3824,38.3898,38.3529,38.3824,200520.0
2017-07-13 12:20:00,52.03,52.05,52.01,52.02,61976.0,38.375,38.3898,38.3603,38.3676,61976.0
2017-07-13 12:30:00,52.02,52.03,51.98,51.98,129155.0,38.3676,38.375,38.3381,38.3381,129155.0
2017-07-13 12:40:00,51.99,51.99,51.95,51.98,58911.0,38.3455,38.3455,38.316,38.3381,58911.0
2017-07-13 12:50:00,51.97,51.99,51.97,51.98,37827.0,38.3308,38.3455,38.3308,38.3381,37827.0
2017-07-13 13:00:00,51.98,52.03,51.98,52.01,88380.0,38.3381,38.375,38.3381,38.3603,88380.0
2017-07-13 13:10:00,52.01,52.04,51.96,52.03,67593.0,38.3603,38.3824,38.3234,38.375,67593.0
2017-07-13 13:20:00,52.03,52.04,51.97,51.97,52179.0,38.375,38.3824,38.3308,38.3308,52179.0
2017-07-13 13:30:00,51.98,52.03,51.97,52.01,61096.0,38.3381,38.375,38.3308,38.3603,61096.0
2017-07-13 13:40:00,52.01,52.02,51.98,52.02,174820.0,38.3603,38.3676,38.3381,38.3676,174820.0
2017-07-13 13:50:00,52.02,52.06,52.0,52.05,94105.0,38.3676,38.3971,38.3529,38.3898,94105.0
2017-07-13 14:00:00,52.05,52.1,52.04,52.08,110171.0,38.3898,38.4266,38.3824,38.4119,110171.0
2017-07-13 14:10:00,52.08,52.09,52.02,52.03,132848.0,38.4119,38.4193,38.3676,38.375,132848.0
2017-07-13 14:20:00,52.03,52.1,52.02,52.08,75166.0,38.375,38.4266,38.3676,38.4119,75166.0
2017-07-13 14:30:00,52.07,52.11,52.05,52.1,87107.0,38.4045,38.434,38.3898,38.4266,87107.0
2017-07-13 14:40:00,52.1,52.11,52.06,52.07,99451.0,38.4266,38.434,38.3971,38.4045,99451.0
2017-07-13 14:50:00,52.06,52.07,52.02,52.05,81461.0,38.3971,38.4045,38.3676,38.3898,81461.0
2017-07-13 15:00:00,52.04,52.05,52.01,52.02,93415.0,38.3824,38.3898,38.3603,38.3676,93415.0
2017-07-13 15:10:00,52.01,52.07,52.0,52.07,133228.0,38.3603,38.4045,38.3529,38.4045,133228.0
2017-07-13 15:20:00,52.06,52.1,52.06,52.08,108732.0,38.3971,38.4266,38.3971,38.4119,108732.0
2017-07-13 15:30:00,52.08,52.16,52.08,52.12,249224.0,38.4119,38.4709,38.4119,38.4414,249224.0
2017-07-13 15:40:00,52.12,52.2,52.12,52.2,299589.0,38.4414,38.5004,38.4414,38.5004,299589.0
2017-07-13 15:50:00,52.2,52.23,52.17,52.22,579880.0,38.5004,38.5225,38.4783,38.5152,579880.0
2017-07-14 09:30:00,51.72,51.79,51.4,51.71,283064.0,38.1464,38.198,37.9104,38.139,283064.0
2017-07-14 09:40:00,51.71,51.84,51.6,51.77,197176.0,38.139,38.2349,38.0579,38.1833,197176.0
2017-07-14 09:50:00,51.76,51.8,51.68,51.77,142475.0,38.1759,38.2054,38.1169,38.1833,142475.0
2017-07-14 10:00:00,51.76,51.79,51.68,51.73,107368.0,38.1759,38.198,38.1169,38.1538,107368.0
2017-07-14 10:10:00,51.73,51.81,51.67,51.72,184550.0,38.1538,38.2128,38.1095,38.1464,184550.0
2017-07-14 10:20:00,51.71,51.81,51.71,51.8,89240.0,38.139,38.2128,38.139,38.2054,89240.0
2017-07-14 10:30:00,51.81,51.87,51.8,51.87,121421.0,38.2128,38.257,38.2054,38.257,121421.0
2017-07-14 10:40:00,51.87,51.91,51.83,51.84,94772.0,38.257,38.2865,38.2275,38.2349,94772.0
2017-07-14 10:50:00,51.83,51.92,51.83,51.89,135624.0,38.2275,38.2939,38.2275,38.2718,135624.0
2017-07-14 11:00:00,51.89,51.95,51.86,51.94,96910.0,38.2718,38.316,38.2496,38.3086,96910.0
2017-07-14 11:10:00,51.94,51.97,51.88,51.88,99687.0,38.3086,38.3308,38.2644,38.2644,99687.0
2017-07-14 11:20:00,51.88,51.94,51.85,51.91,102400.0,38.2644,38.3086,38.2423,38.2865,102400.0
2017-07-14 11:30:00,51.91,51.95,51.9,51.93,63059.0,38.2865,38.316,38.2791,38.3013,63059.0
2017-07-14 11:40:00,51.93,51.98,51.89,51.9,136711.0,38.3013,38.3381,38.2718,38.2791,136711.0
2017-07-14 11:50:00,51.9,51.91,51.84,51.87,99254.0,38.2791,38.2865,38.2349,38.257,99254.0
2017-07-14 12:00:00,51.88,51.88,51.81,51.84,62000.0,38.2644,38.2644,38.2128,38.2349,62000.0
2017-07-14 12:10:00,51.84,51.9,51.8,51.9,229727.0,38.2349,38.2791,38.2054,38.2791,229727.0
2017-07-14 12:20:00,51.9,51.9,51.85,51.86,109883.0,38.2791,38.2791,38.2423,38.2496,109883.0
2017-07-14 12:30:00,51.85,51.9,51.85,51.9,100218.0,38.2423,38.2791,38.2423,38.2791,100218.0
2017-07-14 12:40:00,51.9,51.9,51.83,51.85,42794.0,38.2791,38.2791,38.2275,38.2423,42794.0
2017-07-14 12:50:00,51.85,51.89,51.84,51.89,110858.0,38.2423,38.2718,38.2349,38.2718,110858.0
2017-07-14 13:00:00,51.89,51.9,51.89,51.89,83333.0,38.2718,38.2791,38.2718,38.2718,83333.0
2017-07-14 13:10:00,51.88,51.97,51.88,51.96,67759.0,38.2644,38.3308,38.2644,38.3234,67759.0
2017-07-14 13:20:00,51.96,51.97,51.91,51.94,48565.0,38.3234,38.3308,38.2865,38.3086,48565.0
2017-07-14 13:30:00,51.94,51.95,51.9,51.92,35160.0,38.3086,38.316,38.2791,38.2939,35160.0
2017-07-14 13:40:00,51.91,51.97,51.9,51.95,92432.0,38.2865,38.3308,38.2791,38.316,92432.0
2017-07-14 13:50:00,51.94,51.98,51.91,51.97,95840.0,38.3086,38.3381,38.2865,38.3308,95840.0
2017-07-14 14:00:00,51.97,52.01,51.97,51.99,48587.0,38.3308,38.3603,38.3308,38.3455,48587.0
2017-07-14 14:10:00,51.99,52.06,51.98,52.05,59762.0,38.3455,38.3971,38.3381,38.3898,59762.0
2017-07-14 14:20:00,52.05,52.07,52.02,52.02,65536.0,38.3898,38.4045,38.3676,38.3676,65536.0
2017-07-14 14:30:00,52.02,52.04,52.0,52.04,40488.0,38.3676,38.3824,38.3529,38.3824,40488.0
2017-07-14 14:40:00,52.04,52.11,52.03,52.11,65067.0,38.3824,38.434,38.375,38.434,65067.0
2017-07-14 14:50:00,52.11,52.12,52.05,52.05,76934.0,38.434,38.4414,38.3898,38.3898,76934.0
2017-07-14 15:00:00,52.05,52.06,52.03,52.05,103266.0,38.3898,38.3971,38.375,38.3898,103266.0
2017-07-14 15:10:00,52.05,52.13,52.04,52.12,137045.0,38.3898,38.4488,38.3824,38.4414,137045.0
2017-07-14 15:20:00,52.12,52.21,52.11,52.2,105042.0,38.4414,38.5078,38.434,38.5004,105042.0
2017-07-14 15:30:00,52.2,52.24,52.19,52.23,106229.0,38.5004,38.5299,38.493,38.5225,106229.0
2017-07-14 15:40:00,52.23,52.24,52.18,52.18,160951.0,38.5225,38.5299,38.4857,38.4857,160951.0
2017-07-14 15:50:00,52.19,52.19,52.04,52.07,519380.0,38.493,38.493,38.3824,38.4045,519380.0
2017-07-17 09:30:00,52.04,52.06,51.74,51.78,314804.0,38.3824,38.3971,38.1611,38.1906,314804.0
2017-07-17 09:40:00,51.79,51.91,51.73,51.74,223946.0,38.198,38.2865,38.1538,38.1611,223946.0
2017-07-17 09:50:00,51.74,51.83,51.72,51.82,107502.0,38.1611,38.2275,38.1464,38.2201,107502.0
2017-07-17 10:00:00,51.81,51.93,51.78,51.92,87079.0,38.2128,38.3013,38.1906,38.2939,87079.0
2017-07-17 10:10:00,51.92,51.93,51.82,51.85,68164.0,38.2939,38.3013,38.2201,38.2423,68164.0
2017-07-17 10:20:00,51.85,51.91,51.82,51.89,59365.0,38.2423,38.2865,38.2201,38.2718,59365.0
2017-07-17 10:30:00,51.88,51.98,51.88,51.94,94239.0,38.2644,38.3381,38.2644,38.3086,94239.0
2017-07-17 10:40:00,51.94,52.01,51.94,52.01,74337.0,38.3086,38.3603,38.3086,38.3603,74337.0
2017-07-17 10:50:00,52.01,52.08,51.98,52.07,113942.0,38.3603,38.4119,38.3381,38.4045,113942.0
2017-07-17 11:00:00,52.06,52.1,52.04,52.09,93598.0,38.3971,38.4266,38.3824,38.4193,93598.0
2017-07-17 11:10:00,52.08,52.12,52.04,52.04,53251.0,38.4119,38.4414,38.3824,38.3824,53251.0
2017-07-17 11:20:00,52.05,52.06,52.03,52.05,41431.0,38.3898,38.3971,38.375,38.3898,41431.0
2017-07-17 11:30:00,52.04,52.04,51.9,51.91,135879.0,38.3824,38.3824,38.2791,38.2865,135879.0
2017-07-17 11:40:00,51.9,51.96,51.87,51.94,195275.0,38.2791,38.3234,38.257,38.3086,195275.0
2017-07-17 11:50:00,51.94,51.95,51.87,51.91,77021.0,38.3086,38.316,38.257,38.2865,77021.0
2017-07-17 12:00:00,51.9,51.97,51.89,51.96,54874.0,38.2791,38.3308,38.2718,38.3234,54874.0
2017-07-17 12:10:00,51.96,51.96,51.92,51.95,49013.0,38.3234,38.3234,38.2939,38.316,49013.0
2017-07-17 12:20:00,51.95,51.98,51.94,51.98,51477.0,38.316,38.3381,38.3086,38.3381,51477.0
2017-07-17 12:30:00,51.97,51.98,51.95,51.96,26105.0,38.3308,38.3381,38.316,38.3234,26105.0
2017-07-17 12:40:00,51.95,51.96,51.91,51.93,32659.0,38.316,38.3234,38.2865,38.3013,32659.0
2017-07-17 12:50:00,51.93,51.95,51.91,51.91,27723.0,38.3013,38.316,38.2865,38.2865,27723.0
2017-07-17 13:00:00,51.91,51.97,51.89,51.97,54005.0,38.2865,38.3308,38.2718,38.3308,54005.0
2017-07-17 13:10:00,51.97,52.04,51.96,52.02,122798.0,38.3308,38.3824,38.3234,38.3676,122798.0
2017-07-17 13:20:00,52.01,52.01,51.97,51.99,30698.0,38.3603,38.3603,38.3308,38.3455,30698.0
2017-07-17 13:30:00,52.0,52.01,51.96,51.96,45591.0,38.3529,38.3603,38.3234,38.3234,45591.0
2017-07-17 13:40:00,51.97,51.98,51.91,51.91,54530.0,38.3308,38.3381,38.2865,38.2865,54530.0
2017-07-17 13:50:00,51.91,51.93,51.89,51.91,95229.0,38.2865,38.3013,38.2718,38.2865,95229.0
2017-07-17 14:00:00,51.91,51.91,51.86,51.88,40547.0,38.2865,38.2865,38.2496,38.2644,40547.0
2017-07-17 14:10:00,51.88,51.94,51.87,51.93,61412.0,38.2644,38.3086,38.257,38.3013,61412.0
2017-07-17 14:20:00,51.92,52.01,51.92,51.99,93312.0,38.2939,38.3603,38.2939,38.3455,93312.0
2017-07-17 14:30:00,51.99,52.02,51.96,52.01,85120.0,38.3455,38.3676,38.3234,38.3603,85120.0
2017-07-17 14:40:00,52.0,52.0,51.96,51.98,50350.0,38.3529,38.3529,38.3234,38.3381,50350.0
2017-07-17 14:50:00,51.98,52.01,51.98,51.99,58962.0,38.3381,38.3603,38.3381,38.3455,58962.0
2017-07-17 15:00:00,51.99,52.01,51.92,51.94,115694.0,38.3455,38.3603,38.2939,38.3086,115694.0
2017-07-17 15:10:00,51.94,51.99,51.93,51.98,87030.0,38.3086,38.3455,38.3013,38.3381,87030.0
2017-07-17 15:20:00,51.98,52.0,51.94,51.95,111615.0,38.3381,38.3529,38.3086,38.316,111615.0
2017-07-17 15:30:00,51.95,51.98,51.93,51.98,125202.0,38.316,38.3381,38.3013,38.3381,125202.0
2017-07-17 15:40:00,51.98,51.98,51.93,51.94,172923.0,38.3381,38.3381,38.3013,38.3086,172923.0
2017-07-17 15:50:00,51.94,52.05,51.93,52.03,444096.0,38.3086,38.3898,38.3013,38.375,444096.0
2017-07-18 09:30:00,51.68,51.82,51.47,51.77,129297.0,38.1169,38.2201,37.962,38.1833,129297.0
2017-07-18 09:40:00,51.78,51.88,51.69,51.73,108462.0,38.1906,38.2644,38.1242,38.1538,108462.0
2017-07-18 09:50:00,51.73,51.73,51.59,51.65,109017.0,38.1538,38.1538,38.0505,38.0947,109017.0
2017-07-18 10:00:00,51.66,51.74,51.64,51.73,103487.0,38.1021,38.1611,38.0874,38.1538,103487.0
2017-07-18 10:10:00,51.72,51.76,51.66,51.67,84430.0,38.1464,38.1759,38.1021,38.1095,84430.0
2017-07-18 10:20:00,51.66,51.69,51.6,51.62,80039.0,38.1021,38.1242,38.0579,38.0726,80039.0
2017-07-18 10:30:00,51.62,51.64,51.55,51.58,56927.0,38.0726,38.0874,38.021,38.0431,56927.0
2017-07-18 10:40:00,51.57,51.57,51.5,51.55,88933.0,38.0357,38.0357,37.9841,38.021,88933.0
2017-07-18 10:50:00,51.55,51.57,51.48,51.57,214743.0,38.021,38.0357,37.9694,38.0357,214743.0
2017-07-18 11:00:00,51.58,51.59,51.53,51.56,124781.0,38.0431,38.0505,38.0062,38.0284,124781.0
2017-07-18 11:10:00,51.57,51.65,51.53,51.65,68645.0,38.0357,38.0947,38.0062,38.0947,68645.0
2017-07-18 11:20:00,51.65,51.66,51.59,51.65,55770.0,38.0947,38.1021,38.0505,38.0947,55770.0
2017-07-18 11:30:00,51.65,51.66,51.58,51.6,76910.0,38.0947,38.1021,38.0431,38.0579,76910.0
2017-07-18 11:40:00,51.59,51.61,51.56,51.6,48157.0,38.0505,38.0652,38.0284,38.0579,48157.0
2017-07-18 11:50:00,51.6,51.62,51.56,51.59,60020.0,38.0579,38.0726,38.0284,38.0505,60020.0
2017-07-18 12:00:00,51.58,51.67,51.58,51.66,41539.0,38.0431,38.1095,38.0431,38.1021,41539.0
2017-07-18 12:10:00,51.67,51.67,51.59,51.62,50183.0,38.1095,38.1095,38.0505,38.0726,50183.0
2017-07-18 12:20:00,51.62,51.71,51.59,51.69,64247.0,38.0726,38.139,38.0505,38.1242,64247.0
2017-07-18 12:30:00,51.68,51.72,51.64,51.66,66710.0,38.1169,38.1464,38.0874,38.1021,66710.0
2017-07-18 12:40:00,51.66,51.7,51.64,51.7,77673.0,38.1021,38.1316,38.0874,38.1316,77673.0
2017-07-18 12:50:00,51.7,51.74,51.61,51.65,189518.0,38.1316,38.1611,38.0652,38.0947,189518.0
2017-07-18 13:00:00,51.64,51.68,51.62,51.65,56497.0,38.0874,38.1169,38.0726,38.0947,56497.0
2017-07-18 13:10:00,51.66,51.72,51.65,51.71,76881.0,38.1021,38.1464,38.0947,38.139,76881.0
2017-07-18 13:20:00,51.71,51.74,51.69,51.72,92116.0,38.139,38.1611,38.1242,38.1464,92116.0
2017-07-18 13:30:00,51.72,51.77,51.71,51.77,165966.0,38.1464,38.1833,38.139,38.1833,165966.0
2017-07-18 13:40:00,51.76,51.79,51.73,51.79,74674.0,38.1759,38.198,38.1538,38.198,74674.0
2017-07-18 13:50:00,51.79,51.84,51.78,51.81,61671.0,38.198,38.2349,38.1906,38.2128,61671.0
2017-07-18 14:00:00,51.82,51.82,51.77,51.8,65525.0,38.2201,38.2201,38.1833,38.2054,65525.0
2017-07-18 14:10:00,51.81,51.86,51.8,51.8,51771.0,38.2128,38.2496,38.2054,38.2054,51771.0
2017-07-18 14:20:00,51.81,51.82,51.74,51.75,153062.0,38.2128,38.2201,38.1611,38.1685,153062.0
2017-07-18 14:30:00,51.74,51.77,51.72,51.76,56009.0,38.1611,38.1833,38.1464,38.1759,56009.0
2017-07-18 14:40:00,51.75,51.78,51.71,51.72,119818.0,38.1685,38.1906,38.139,38.1464,119818.0
2017-07-18 14:50:00,51.72,51.73,51.69,51.72,59239.0,38.1464,38.1538,38.1242,38.1464,59239.0
2017-07-18 15:00:00,51.72,51.72,51.68,51.72,61627.0,38.1464,38.1464,38.1169,38.1464,61627.0
2017-07-18 15:10:00,51.72,51.74,51.69,51.71,61974.0,38.1464,38.1611,38.1242,38.139,61974.0
2017-07-18 15:20:00,51.71,51.75,51.71,51.73,183957.0,38.139,38.1685,38.139,38.1538,183957.0
2017-07-18 15:30:00,51.73,51.73,51.66,51.69,129468.0,38.1538,38.1538,38.1021,38.1242,129468.0
2017-07-18 15:40:00,51.7,51.7,51.64,51.66,245533.0,38.1316,38.1316,38.0874,38.1021,245533.0
2017-07-18 15:50:00,51.66,51.73,51.54,51.62,648408.0,38.1021,38.1538,38.0136,38.0726,648408.0
2017-07-19 09:30:00,52.07,52.53,51.94,52.47,490859.0,38.4045,38.7438,38.3086,38.6995,490859.0
2017-07-19 09:40:00,52.47,52.74,52.38,52.74,480752.0,38.6995,38.8987,38.6332,38.8987,480752.0
2017-07-19 09:50:00,52.72,52.73,52.45,52.51,363120.0,38.8839,38.8913,38.6848,38.729,363120.0
2017-07-19 10:00:00,52.51,52.55,52.42,52.47,160800.0,38.729,38.7585,38.6627,38.6995,160800.0
2017-07-19 10:10:00,52.48,52.75,52.45,52.75,265312.0,38.7069,38.9061,38.6848,38.9061,265312.0
2017-07-19 10:20:00,52.75,52.78,52.58,52.65,159162.0,38.9061,38.9282,38.7807,38.8323,159162.0
2017-07-19 10:30:00,52.66,52.68,52.46,52.47,146841.0,38.8397,38.8544,38.6922,38.6995,146841.0
2017-07-19 10:40:00,52.48,52.52,52.37,52.43,220657.0,38.7069,38.7364,38.6258,38.67,220657.0
2017-07-19 10:50:00,52.44,52.44,52.22,52.22,108357.0,38.6774,38.6774,38.5152,38.5152,108357.0
2017-07-19 11:00:00,52.23,52.25,52.14,52.15,125346.0,38.5225,38.5373,38.4561,38.4635,125346.0
2017-07-19 11:10:00,52.15,52.21,52.1,52.1,84130.0,38.4635,38.5078,38.4266,38.4266,84130.0
2017-07-19 11:20:00,52.11,52.16,51.99,52.01,154924.0,38.434,38.4709,38.3455,38.3603,154924.0
2017-07-19 11:30:00,52.02,52.08,52.01,52.07,104419.0,38.3676,38.4119,38.3603,38.4045,104419.0
2017-07-19 11:40:00,52.07,52.11,52.0,52.08,127530.0,38.4045,38.434,38.3529,38.4119,127530.0
2017-07-19 11:50:00,52.08,52.09,52.04,52.05,150436.0,38.4119,38.4193,38.3824,38.3898,150436.0
2017-07-19 12:00:00,52.05,52.08,51.95,51.98,108558.0,38.3898,38.4119,38.316,38.3381,108558.0
2017-07-19 12:10:00,51.97,51.98,51.9,51.9,79059.0,38.3308,38.3381,38.2791,38.2791,79059.0
2017-07-19 12:20:00,51.9,51.94,51.86,51.88,54783.0,38.2791,38.3086,38.2496,38.2644,54783.0
2017-07-19 12:30:00,51.89,51.93,51.86,51.9,54775.0,38.2718,38.3013,38.2496,38.2791,54775.0
2017-07-19 12:40:00,51.9,51.92,51.84,51.87,49385.0,38.2791,38.2939,38.2349,38.257,49385.0
2017-07-19 12:50:00,51.88,51.88,51.78,51.8,62296.0,38.2644,38.2644,38.1906,38.2054,62296.0
2017-07-19 13:00:00,51.81,51.89,51.8,51.86,51276.0,38.2128,38.2718,38.2054,38.2496,51276.0
2017-07-19 13:10:00,51.86,51.91,51.85,51.89,51044.0,38.2496,38.2865,38.2423,38.2718,51044.0
2017-07-19 13:20:00,51.88,51.93,51.83,51.84,83911.0,38.2644,38.3013,38.2275,38.2349,83911.0
2017-07-19 13:30:00,51.85,51.87,51.79,51.87,51445.0,38.2423,38.257,38.198,38.257,51445.0
2017-07-19 13:40:00,51.87,51.9,51.84,51.9,49262.0,38.257,38.2791,38.2349,38.2791,49262.0
2017-07-19 13:50:00,51.91,51.92,51.86,51.86,57722.0,38.2865,38.2939,38.2496,38.2496,57722.0
2017-07-19 14:00:00,51.87,51.98,51.83,51.97,77745.0,38.257,38.3381,38.2275,38.3308,77745.0
2017-07-19 14:10:00,51.98,52.01,51.96,51.98,69011.0,38.3381,38.3603,38.3234,38.3381,69011.0
2017-07-19 14:20:00,51.99,52.0,51.92,51.95,52883.0,38.3455,38.3529,38.2939,38.316,52883.0
2017-07-19 14:30:00,51.95,51.99,51.94,51.95,56081.0,38.316,38.3455,38.3086,38.316,56081.0
2017-07-19 14:40:00,51.95,52.0,51.95,51.97,57686.0,38.316,38.3529,38.316,38.3308,57686.0
2017-07-19 14:50:00,51.97,52.02,51.96,51.96,82064.0,38.3308,38.3676,38.3234,38.3234,82064.0
2017-07-19 15:00:00,51.95,52.0,51.95,52.0,79276.0,38.316,38.3529,38.316,38.3529,79276.0
2017-07-19 15:10:00,52.0,52.04,51.99,52.02,105319.0,38.3529,38.3824,38.3455,38.3676,105319.0
2017-07-19 15:20:00,52.03,52.07,52.0,52.04,102848.0,38.375,38.4045,38.3529,38.3824,102848.0
2017-07-19 15:30:00,52.03,52.07,52.01,52.06,109923.0,38.375,38.4045,38.3603,38.3971,109923.0
2017-07-19 15:40:00,52.05,52.06,52.0,52.03,153713.0,38.3898,38.3971,38.3529,38.375,153713.0
2017-07-19 15:50:00,52.03,52.07,52.01,52.05,381954.0,38.375,38.4045,38.3603,38.3898,381954.0
2017-07-20 09:30:00,52.62,52.64,52.32,52.63,425321.0,38.8102,38.8249,38.5889,38.8176,425321.0
2017-07-20 09:40:00,52.63,52.72,52.59,52.59,269846.0,38.8176,38.8839,38.788,38.788,269846.0
2017-07-20 09:50:00,52.6,52.75,52.58,52.7,225452.0,38.7954,38.9061,38.7807,38.8692,225452.0
2017-07-20 10:00:00,52.71,52.72,52.64,52.68,202804.0,38.8766,38.8839,38.8249,38.8544,202804.0
2017-07-20 10:10:00,52.68,52.79,52.66,52.79,243920.0,38.8544,38.9356,38.8397,38.9356,243920.0
2017-07-20 10:20:00,52.79,52.84,52.72,52.8,358506.0,38.9356,38.9724,38.8839,38.9429,358506.0
2017-07-20 10:30:00,52.8,52.81,52.61,52.62,253759.0,38.9429,38.9503,38.8028,38.8102,253759.0
2017-07-20 10:40:00,52.61,52.68,52.57,52.68,141522.0,38.8028,38.8544,38.7733,38.8544,141522.0
2017-07-20 10:50:00,52.67,52.76,52.65,52.75,120558.0,38.8471,38.9134,38.8323,38.9061,120558.0
2017-07-20 11:00:00,52.75,52.81,52.7,52.73,217688.0,38.9061,38.9503,38.8692,38.8913,217688.0
2017-07-20 11:10:00,52.74,52.75,52.67,52.68,137089.0,38.8987,38.9061,38.8471,38.8544,137089.0
2017-07-20 11:20:00,52.67,52.68,52.57,52.66,201231.0,38.8471,38.8544,38.7733,38.8397,201231.0
2017-07-20 11:30:00,52.66,52.67,52.57,52.61,256088.0,38.8397,38.8471,38.7733,38.8028,256088.0
2017-07-20 11:40:00,52.6,52.6,52.48,52.55,141512.0,38.7954,38.7954,38.7069,38.7585,141512.0
2017-07-20 11:50:00,52.55,52.59,52.53,52.57,92227.0,38.7585,38.788,38.7438,38.7733,92227.0
2017-07-20 12:00:00,52.58,52.58,52.45,52.47,91388.0,38.7807,38.7807,38.6848,38.6995,91388.0
2017-07-20 12:10:00,52.47,52.53,52.46,52.52,72082.0,38.6995,38.7438,38.6922,38.7364,72082.0
2017-07-20 12:20:00,52.52,52.57,52.49,52.5,102106.0,38.7364,38.7733,38.7143,38.7217,102106.0
2017-07-20 12:30:00,52.5,52.51,52.43,52.48,186237.0,38.7217,38.729,38.67,38.7069,186237.0
2017-07-20 12:40:00,52.47,52.48,52.37,52.39,117198.0,38.6995,38.7069,38.6258,38.6405,117198.0
2017-07-20 12:50:00,52.39,52.41,52.32,52.33,107633.0,38.6405,38.6553,38.5889,38.5963,107633.0
2017-07-20 13:00:00,52.34,52.38,52.28,52.34,108021.0,38.6037,38.6332,38.5594,38.6037,108021.0
2017-07-20 13:10:00,52.34,52.36,52.27,52.3,98215.0,38.6037,38.6184,38.552,38.5742,98215.0
2017-07-20 13:20:00,52.3,52.36,52.27,52.36,97028.0,38.5742,38.6184,38.552,38.6184,97028.0
2017-07-20 13:30:00,52.36,52.41,52.34,52.4,78029.0,38.6184,38.6553,38.6037,38.6479,78029.0
2017-07-20 13:40:00,52.41,52.45,52.4,52.43,80541.0,38.6553,38.6848,38.6479,38.67,80541.0
2017-07-20 13:50:00,52.42,52.44,52.38,52.4,74252.0,38.6627,38.6774,38.6332,38.6479,74252.0
2017-07-20 14:00:00,52.39,52.45,52.39,52.43,92511.0,38.6405,38.6848,38.6405,38.67,92511.0
2017-07-20 14:10:00,52.43,52.49,52.41,52.46,85984.0,38.67,38.7143,38.6553,38.6922,85984.0
2017-07-20 14:20:00,52.46,52.47,52.42,52.43,107218.0,38.6922,38.6995,38.6627,38.67,107218.0
2017-07-20 14:30:00,52.43,52.49,52.42,52.46,84490.0,38.67,38.7143,38.6627,38.6922,84490.0
2017-07-20 14:40:00,52.46,52.52,52.45,52.46,102271.0,38.6922,38.7364,38.6848,38.6922,102271.0
2017-07-20 14:50:00,52.46,52.48,52.44,52.47,91995.0,38.6922,38.7069,38.6774,38.6995,91995.0
2017-07-20 15:00:00,52.47,52.48,52.45,52.48,172107.0,38.6995,38.7069,38.6848,38.7069,172107.0
2017-07-20 15:10:00,52.48,52.57,52.47,52.57,128280.0,38.7069,38.7733,38.6995,38.7733,128280.0
2017-07-20 15:20:00,52.57,52.66,52.56,52.65,256463.0,38.7733,38.8397,38.7659,38.8323,256463.0
2017-07-20 15:30:00,52.65,52.66,52.58,52.59,164237.0,38.8323,38.8397,38.7807,38.788,164237.0
2017-07-20 15:40:00,52.59,52.64,52.55,52.55,291836.0,38.788,38.8249,38.7585,38.7585,291836.0
2017-07-20 15:50:00,52.55,52.55,52.44,52.49,659068.0,38.7585,38.7585,38.6774,38.7143,659068.0
2017-07-21 09:30:00,52.31,52.48,52.15,52.26,652943.0,38.5815,38.7069,38.4635,38.5447,652943.0
2017-07-21 09:40:00,52.26,52.28,52.16,52.18,163863.0,38.5447,38.5594,38.4709,38.4857,163863.0
2017-07-21 09:50:00,52.18,52.19,52.04,52.05,233658.0,38.4857,38.493,38.3824,38.3898,233658.0
2017-07-21 10:00:00,52.05,52.06,51.88,51.9,183370.0,38.3898,38.3971,38.2644,38.2791,183370.0
2017-07-21 10:10:00,51.9,52.02,51.88,51.94,183945.0,38.2791,38.3676,38.2644,38.3086,183945.0
2017-07-21 10:20:00,51.95,52.05,51.92,52.05,107420.0,38.316,38.3898,38.2939,38.3898,107420.0
2017-07-21 10:30:00,52.05,52.08,51.98,51.99,168731.0,38.3898,38.4119,38.3381,38.3455,168731.0
2017-07-21 10:40:00,52.0,52.11,51.97,52.09,237490.0,38.3529,38.434,38.3308,38.4193,237490.0
2017-07-21 10:50:00,52.09,52.09,51.93,52.01,131405.0,38.4193,38.4193,38.3013,38.3603,131405.0
2017-07-21 11:00:00,52.02,52.12,52.01,52.12,103412.0,38.3676,38.4414,38.3603,38.4414,103412.0
2017-07-21 11:10:00,52.12,52.15,52.09,52.11,92168.0,38.4414,38.4635,38.4193,38.434,92168.0
2017-07-21 11:20:00,52.12,52.14,52.07,52.07,73484.0,38.4414,38.4561,38.4045,38.4045,73484.0
2017-07-21 11:30:00,52.08,52.15,52.01,52.14,109293.0,38.4119,38.4635,38.3603,38.4561,109293.0
2017-07-21 11:40:00,52.15,52.15,52.08,52.08,84195.0,38.4635,38.4635,38.4119,38.4119,84195.0
2017-07-21 11:50:00,52.08,52.11,52.05,52.11,119369.0,38.4119,38.434,38.3898,38.434,119369.0
2017-07-21 12:00:00,52.11,52.16,52.09,52.12,69905.0,38.434,38.4709,38.4193,38.4414,69905.0
2017-07-21 12:10:00,52.11,52.12,52.01,52.02,160550.0,38.434,38.4414,38.3603,38.3676,160550.0
2017-07-21 12:20:00,52.02,52.08,51.99,52.03,133047.0,38.3676,38.4119,38.3455,38.375,133047.0
2017-07-21 12:30:00,52.03,52.06,51.98,52.05,74709.0,38.375,38.3971,38.3381,38.3898,74709.0
2017-07-21 12:40:00,52.06,52.09,52.04,52.09,92076.0,38.3971,38.4193,38.3824,38.4193,92076.0
2017-07-21 12:50:00,52.09,52.09,52.04,52.05,57275.0,38.4193,38.4193,38.3824,38.3898,57275.0
2017-07-21 13:00:00,52.06,52.1,52.04,52.08,60390.0,38.3971,38.4266,38.3824,38.4119,60390.0
2017-07-21 13:10:00,52.09,52.12,52.08,52.09,47862.0,38.4193,38.4414,38.4119,38.4193,47862.0
2017-07-21 13:20:00,52.09,52.11,52.04,52.11,81082.0,38.4193,38.434,38.3824,38.434,81082.0
2017-07-21 13:30:00,52.11,52.12,52.05,52.05,66852.0,38.434,38.4414,38.3898,38.3898,66852.0
2017-07-21 13:40:00,52.06,52.17,52.05,52.16,45501.0,38.3971,38.4783,38.3898,38.4709,45501.0
2017-07-21 13:50:00,52.16,52.17,52.09,52.12,85374.0,38.4709,38.4783,38.4193,38.4414,85374.0
2017-07-21 14:00:00,52.13,52.17,52.1,52.11,92468.0,38.4488,38.4783,38.4266,38.434,92468.0
2017-07-21 14:10:00,52.11,52.14,52.09,52.14,128407.0,38.434,38.4561,38.4193,38.4561,128407.0
2017-07-21 14:20:00,52.14,52.18,52.1,52.1,78370.0,38.4561,38.4857,38.4266,38.4266,78370.0
2017-07-21 14:30:00,52.11,52.11,52.05,52.08,134304.0,38.434,38.434,38.3898,38.4119,134304.0
2017-07-21 14:40:00,52.08,52.1,52.05,52.1,94285.0,38.4119,38.4266,38.3898,38.4266,94285.0
2017-07-21 14:50:00,52.1,52.1,52.08,52.09,92613.0,38.4266,38.4266,38.4119,38.4193,92613.0
2017-07-21 15:00:00,52.1,52.12,52.03,52.04,107613.0,38.4266,38.4414,38.375,38.3824,107613.0
2017-07-21 15:10:00,52.04,52.09,52.03,52.06,124538.0,38.3824,38.4193,38.375,38.3971,124538.0
2017-07-21 15:20:00,52.05,52.08,52.01,52.02,139665.0,38.3898,38.4119,38.3603,38.3676,139665.0
2017-07-21 15:30:00,52.02,52.1,52.02,52.08,188329.0,38.3676,38.4266,38.3676,38.4119,188329.0
2017-07-21 15:40:00,52.08,52.13,52.06,52.09,323116.0,38.4119,38.4488,38.3971,38.4193,323116.0
2017-07-21 15:50:00,52.09,52.14,52.08,52.14,488873.0,38.4193,38.4561,38.4119,38.4561,488873.0
2017-07-24 09:30:00,52.1,52.33,52.03,52.33,171742.0,38.4266,38.5963,38.375,38.5963,171742.0
2017-07-24 09:40:00,52.33,52.35,52.25,52.32,156424.0,38.5963,38.611,38.5373,38.5889,156424.0
2017-07-24 09:50:00,52.32,52.47,52.32,52.47,130009.0,38.5889,38.6995,38.5889,38.6995,130009.0
2017-07-24 10:00:00,52.47,52.51,52.43,52.51,111897.0,38.6995,38.729,38.67,38.729,111897.0
2017-07-24 10:10:00,52.5,52.53,52.47,52.53,216704.0,38.7217,38.7438,38.6995,38.7438,216704.0
2017-07-24 10:20:00,52.53,52.58,52.51,52.55,207063.0,38.7438,38.7807,38.729,38.7585,207063.0
2017-07-24 10:30:00,52.55,52.56,52.5,52.55,86645.0,38.7585,38.7659,38.7217,38.7585,86645.0
2017-07-24 10:40:00,52.54,52.62,52.54,52.62,197862.0,38.7512,38.8102,38.7512,38.8102,197862.0
2017-07-24 10:50:00,52.62,52.62,52.55,52.58,186040.0,38.8102,38.8102,38.7585,38.7807,186040.0
2017-07-24 11:00:00,52.59,52.69,52.58,52.67,165517.0,38.788,38.8618,38.7807,38.8471,165517.0
2017-07-24 11:10:00,52.67,52.74,52.64,52.73,173589.0,38.8471,38.8987,38.8249,38.8913,173589.0
2017-07-24 11:20:00,52.74,52.78,52.64,52.69,168448.0,38.8987,38.9282,38.8249,38.8618,168448.0
2017-07-24 11:30:00,52.69,52.78,52.69,52.73,112878.0,38.8618,38.9282,38.8618,38.8913,112878.0
2017-07-24 11:40:00,52.73,52.78,52.73,52.77,97890.0,38.8913,38.9282,38.8913,38.9208,97890.0
2017-07-24 11:50:00,52.76,52.79,52.73,52.79,65360.0,38.9134,38.9356,38.8913,38.9356,65360.0
2017-07-24 12:00:00,52.79,52.83,52.75,52.76,91104.0,38.9356,38.9651,38.9061,38.9134,91104.0
2017-07-24 12:10:00,52.76,52.78,52.74,52.78,69285.0,38.9134,38.9282,38.8987,38.9282,69285.0
2017-07-24 12:20:00,52.78,52.83,52.77,52.81,97354.0,38.9282,38.9651,38.9208,38.9503,97354.0
2017-07-24 12:30:00,52.81,52.81,52.75,52.77,62952.0,38.9503,38.9503,38.9061,38.9208,62952.0
2017-07-24 12:40:00,52.76,52.77,52.72,52.73,67601.0,38.9134,38.9208,38.8839,38.8913,67601.0
2017-07-24 12:50:00,52.73,52.78,52.72,52.78,58465.0,38.8913,38.9282,38.8839,38.9282,58465.0
2017-07-24 13:00:00,52.77,52.8,52.73,52.75,92958.0,38.9208,38.9429,38.8913,38.9061,92958.0
2017-07-24 13:10:00,52.75,52.76,52.73,52.74,57422.0,38.9061,38.9134,38.8913,38.8987,57422.0
2017-07-24 13:20:00,52.73,52.79,52.73,52.78,90192.0,38.8913,38.9356,38.8913,38.9282,90192.0
2017-07-24 13:30:00,52.77,52.81,52.77,52.79,96703.0,38.9208,38.9503,38.9208,38.9356,96703.0
2017-07-24 13:40:00,52.79,52.85,52.79,52.85,100042.0,38.9356,38.9798,38.9356,38.9798,100042.0
2017-07-24 13:50:00,52.84,52.89,52.84,52.88,152860.0,38.9724,39.0093,38.9724,39.0019,152860.0
2017-07-24 14:00:00,52.88,52.92,52.87,52.9,255318.0,39.0019,39.0314,38.9946,39.0167,255318.0
2017-07-24 14:10:00,52.9,52.92,52.88,52.91,197504.0,39.0167,39.0314,39.0019,39.0241,197504.0
2017-07-24 14:20:00,52.9,52.94,52.9,52.91,197448.0,39.0167,39.0462,39.0167,39.0241,197448.0
2017-07-24 14:30:00,52.91,52.93,52.89,52.9,137724.0,39.0241,39.0388,39.0093,39.0167,137724.0
2017-07-24 14:40:00,52.91,52.95,52.9,52.94,89122.0,39.0241,39.0536,39.0167,39.0462,89122.0
2017-07-24 14:50:00,52.94,52.95,52.85,52.86,162617.0,39.0462,39.0536,38.9798,38.9872,162617.0
2017-07-24 15:00:00,52.85,52.93,52.84,52.9,243475.0,38.9798,39.0388,38.9724,39.0167,243475.0
2017-07-24 15:10:00,52.9,52.91,52.8,52.84,291560.0,39.0167,39.0241,38.9429,38.9724,291560.0
2017-07-24 15:20:00,52.84,52.9,52.83,52.9,140066.0,38.9724,39.0167,38.9651,39.0167,140066.0
2017-07-24 15:30:00,52.9,52.94,52.89,52.9,216697.0,39.0167,39.0462,39.0093,39.0167,216697.0
2017-07-24 15:40:00,52.9,52.96,52.88,52.9,310783.0,39.0167,39.0609,39.0019,39.0167,310783.0
2017-07-24 15:50:00,52.9,52.91,52.74,52.8,960482.0,39.0167,39.0241,38.8987,38.9429,960482.0
2017-07-25 09:30:00,53.39,53.71,53.39,53.55,372890.0,39.3781,39.6141,39.3781,39.4961,372890.0
2017-07-25 09:40:00,53.55,53.64,53.49,53.55,214717.0,39.4961,39.5625,39.4518,39.4961,214717.0
2017-07-25 09:50:00,53.55,53.64,53.53,53.55,353057.0,39.4961,39.5625,39.4814,39.4961,353057.0
2017-07-25 10:00:00,53.55,53.57,53.48,53.51,297159.0,39.4961,39.5109,39.4445,39.4666,297159.0
2017-07-25 10:10:00,53.51,53.52,53.36,53.49,421604.0,39.4666,39.474,39.356,39.4518,421604.0
2017-07-25 10:20:00,53.48,53.53,53.42,53.43,160430.0,39.4445,39.4814,39.4002,39.4076,160430.0
2017-07-25 10:30:00,53.43,53.46,53.33,53.38,225986.0,39.4076,39.4297,39.3338,39.3707,225986.0
2017-07-25 10:40:00,53.38,53.4,53.28,53.35,238352.0,39.3707,39.3855,39.297,39.3486,238352.0
2017-07-25 10:50:00,53.35,53.52,53.35,53.51,155794.0,39.3486,39.474,39.3486,39.4666,155794.0
2017-07-25 11:00:00,53.51,53.52,53.44,53.46,226025.0,39.4666,39.474,39.415,39.4297,226025.0
2017-07-25 11:10:00,53.47,53.6,53.46,53.58,150334.0,39.4371,39.533,39.4297,39.5182,150334.0
2017-07-25 11:20:00,53.58,53.63,53.55,53.6,125975.0,39.5182,39.5551,39.4961,39.533,125975.0
2017-07-25 11:30:00,53.59,53.63,53.48,53.52,117717.0,39.5256,39.5551,39.4445,39.474,117717.0
2017-07-25 11:40:00,53.53,53.56,53.49,53.55,97748.0,39.4814,39.5035,39.4518,39.4961,97748.0
2017-07-25 11:50:00,53.55,53.59,53.55,53.55,97513.0,39.4961,39.5256,39.4961,39.4961,97513.0
2017-07-25 12:00:00,53.55,53.6,53.52,53.57,109554.0,39.4961,39.533,39.474,39.5109,109554.0
2017-07-25 12:10:00,53.56,53.59,53.54,53.56,92248.0,39.5035,39.5256,39.4887,39.5035,92248.0
2017-07-25 12:20:00,53.55,53.6,53.54,53.55,159677.0,39.4961,39.533,39.4887,39.4961,159677.0
2017-07-25 12:30:00,53.55,53.57,53.45,53.46,74423.0,39.4961,39.5109,39.4223,39.4297,74423.0
2017-07-25 12:40:00,53.45,53.46,53.39,53.4,71079.0,39.4223,39.4297,39.3781,39.3855,71079.0
2017-07-25 12:50:00,53.4,53.41,53.35,53.38,81973.0,39.3855,39.3928,39.3486,39.3707,81973.0
2017-07-25 13:00:00,53.38,53.39,53.32,53.37,83907.0,39.3707,39.3781,39.3265,39.3633,83907.0
2017-07-25 13:10:00,53.37,53.37,53.31,53.32,64370.0,39.3633,39.3633,39.3191,39.3265,64370.0
2017-07-25 13:20:00,53.31,53.32,53.26,53.3,64664.0,39.3191,39.3265,39.2822,39.3117,64664.0
2017-07-25 13:30:00,53.29,53.32,53.27,53.31,90794.0,39.3043,39.3265,39.2896,39.3191,90794.0
2017-07-25 13:40:00,53.32,53.32,53.22,53.22,108867.0,39.3265,39.3265,39.2527,39.2527,108867.0
2017-07-25 13:50:00,53.23,53.24,53.19,53.23,63057.0,39.2601,39.2675,39.2306,39.2601,63057.0
2017-07-25 14:00:00,53.23,53.26,53.22,53.25,111783.0,39.2601,39.2822,39.2527,39.2748,111783.0
2017-07-25 14:10:00,53.25,53.3,53.23,53.29,75268.0,39.2748,39.3117,39.2601,39.3043,75268.0
2017-07-25 14:20:00,53.28,53.34,53.27,53.27,116957.0,39.297,39.3412,39.2896,39.2896,116957.0
2017-07-25 14:30:00,53.27,53.27,53.2,53.24,106251.0,39.2896,39.2896,39.238,39.2675,106251.0
2017-07-25 14:40:00,53.24,53.25,53.17,53.2,91112.0,39.2675,39.2748,39.2158,39.238,91112.0
2017-07-25 14:50:00,53.19,53.23,53.17,53.21,87699.0,39.2306,39.2601,39.2158,39.2453,87699.0
2017-07-25 15:00:00,53.2,53.25,53.2,53.24,113181.0,39.238,39.2748,39.238,39.2675,113181.0
2017-07-25 15:10:00,53.23,53.29,53.23,53.29,110628.0,39.2601,39.3043,39.2601,39.3043,110628.0
2017-07-25 15:20:00,53.29,53.31,53.25,53.28,170322.0,39.3043,39.3191,39.2748,39.297,170322.0
2017-07-25 15:30:00,53.27,53.29,53.22,53.27,196605.0,39.2896,39.3043,39.2527,39.2896,196605.0
2017-07-25 15:40:00,53.27,53.28,53.2,53.2,331993.0,39.2896,39.297,39.238,39.238,331993.0
2017-07-25 15:50:00,53.2,53.2,53.14,53.18,707289.0,39.238,39.238,39.1937,39.2232,707289.0
2017-07-26 09:30:00,53.36,53.5,53.1,53.11,404513.0,39.356,39.4592,39.1642,39.1716,404513.0
2017-07-26 09:40:00,53.11,53.16,53.04,53.06,142831.0,39.1716,39.2085,39.1199,39.1347,142831.0
2017-07-26 09:50:00,53.07,53.18,53.04,53.15,134117.0,39.1421,39.2232,39.1199,39.2011,134117.0
2017-07-26 10:00:00,53.16,53.22,53.14,53.17,122965.0,39.2085,39.2527,39.1937,39.2158,122965.0
2017-07-26 10:10:00,53.18,53.29,53.17,53.27,126399.0,39.2232,39.3043,39.2158,39.2896,126399.0
2017-07-26 10:20:00,53.26,53.26,53.07,53.11,155292.0,39.2822,39.2822,39.1421,39.1716,155292.0
2017-07-26 10:30:00,53.13,53.15,53.02,53.02,178769.0,39.1863,39.2011,39.1052,39.1052,178769.0
2017-07-26 10:40:00,53.02,53.03,52.76,52.76,176489.0,39.1052,39.1126,38.9134,38.9134,176489.0
2017-07-26 10:50:00,52.76,52.81,52.72,52.77,135778.0,38.9134,38.9503,38.8839,38.9208,135778.0
2017-07-26 11:00:00,52.77,52.78,52.71,52.75,109440.0,38.9208,38.9282,38.8766,38.9061,109440.0
2017-07-26 11:10:00,52.75,52.8,52.73,52.77,73714.0,38.9061,38.9429,38.8913,38.9208,73714.0
2017-07-26 11:20:00,52.78,52.81,52.71,52.75,86794.0,38.9282,38.9503,38.8766,38.9061,86794.0
2017-07-26 11:30:00,52.75,52.81,52.74,52.78,74732.0,38.9061,38.9503,38.8987,38.9282,74732.0
2017-07-26 11:40:00,52.78,52.86,52.78,52.83,78885.0,38.9282,38.9872,38.9282,38.9651,78885.0
2017-07-26 11:50:00,52.84,52.85,52.77,52.79,47569.0,38.9724,38.9798,38.9208,38.9356,47569.0
2017-07-26 12:00:00,52.78,52.85,52.76,52.85,44858.0,38.9282,38.9798,38.9134,38.9798,44858.0
2017-07-26 12:10:00,52.85,52.91,52.84,52.9,75251.0,38.9798,39.0241,38.9724,39.0167,75251.0
2017-07-26 12:20:00,52.9,52.91,52.83,52.84,55545.0,39.0167,39.0241,38.9651,38.9724,55545.0
2017-07-26 12:30:00,52.84,52.85,52.81,52.84,41988.0,38.9724,38.9798,38.9503,38.9724,41988.0
2017-07-26 12:40:00,52.84,52.86,52.82,52.83,47477.0,38.9724,38.9872,38.9577,38.9651,47477.0
2017-07-26 12:50:00,52.83,52.84,52.79,52.79,48540.0,38.9651,38.9724,38.9356,38.9356,48540.0
2017-07-26 13:00:00,52.79,52.81,52.75,52.78,51055.0,38.9356,38.9503,38.9061,38.9282,51055.0
2017-07-26 13:10:00,52.78,52.82,52.77,52.81,41981.0,38.9282,38.9577,38.9208,38.9503,41981.0
2017-07-26 13:20:00,52.81,52.83,52.75,52.76,88645.0,38.9503,38.9651,38.9061,38.9134,88645.0
2017-07-26 13:30:00,52.76,52.78,52.73,52.78,183851.0,38.9134,38.9282,38.8913,38.9282,183851.0
2017-07-26 13:40:00,52.77,52.79,52.74,52.78,61150.0,38.9208,38.9356,38.8987,38.9282,61150.0
2017-07-26 13:50:00,52.79,52.79,52.72,52.77,95896.0,38.9356,38.9356,38.8839,38.9208,95896.0
2017-07-26 14:00:00,52.78,52.88,52.73,52.83,104446.0,38.9282,39.0019,38.8913,38.9651,104446.0
2017-07-26 14:10:00,52.82,52.84,52.68,52.7,357232.0,38.9577,38.9724,38.8544,38.8692,357232.0
2017-07-26 14:20:00,52.7,52.76,52.67,52.75,118261.0,38.8692,38.9134,38.8471,38.9061,118261.0
2017-07-26 14:30:00,52.75,52.76,52.71,52.75,101490.0,38.9061,38.9134,38.8766,38.9061,101490.0
2017-07-26 14:40:00,52.75,52.77,52.71,52.75,126905.0,38.9061,38.9208,38.8766,38.9061,126905.0
2017-07-26 14:50:00,52.75,52.76,52.67,52.67,112299.0,38.9061,38.9134,38.8471,38.8471,112299.0
2017-07-26 15:00:00,52.66,52.67,52.61,52.61,159237.0,38.8397,38.8471,38.8028,38.8028,159237.0
2017-07-26 15:10:00,52.61,52.61,52.49,52.52,174923.0,38.8028,38.8028,38.7143,38.7364,174923.0
2017-07-26 15:20:00,52.51,52.52,52.45,52.52,157306.0,38.729,38.7364,38.6848,38.7364,157306.0
2017-07-26 15:30:00,52.52,52.55,52.47,52.54,230676.0,38.7364,38.7585,38.6995,38.7512,230676.0
2017-07-26 15:40:00,52.54,52.54,52.3,52.3,292316.0,38.7512,38.7512,38.5742,38.5742,292316.0
2017-07-26 15:50:00,52.3,52.45,52.29,52.43,528106.0,38.5742,38.6848,38.5668,38.67,528106.0
2017-07-27 09:30:00,52.53,52.53,52.14,52.27,296858.0,38.7438,38.7438,38.4561,38.552,296858.0
2017-07-27 09:40:00,52.26,52.35,52.16,52.29,170281.0,38.5447,38.611,38.4709,38.5668,170281.0
2017-07-27 09:50:00,52.29,52.31,52.13,52.16,280236.0,38.5668,38.5815,38.4488,38.4709,280236.0
2017-07-27 10:00:00,52.15,52.3,52.14,52.25,260859.0,38.4635,38.5742,38.4561,38.5373,260859.0
2017-07-27 10:10:00,52.25,52.3,52.21,52.28,124462.0,38.5373,38.5742,38.5078,38.5594,124462.0
2017-07-27 10:20:00,52.28,52.4,52.27,52.39,119403.0,38.5594,38.6479,38.552,38.6405,119403.0
2017-07-27 10:30:00,52.4,52.46,52.36,52.4,81260.0,38.6479,38.6922,38.6184,38.6479,81260.0
2017-07-27 10:40:00,52.4,52.45,52.38,52.43,125294.0,38.6479,38.6848,38.6332,38.67,125294.0
2017-07-27 10:50:00,52.43,52.43,52.31,52.34,255364.0,38.67,38.67,38.5815,38.6037,255364.0
2017-07-27 11:00:00,52.35,52.35,52.16,52.16,183808.0,38.611,38.611,38.4709,38.4709,183808.0
2017-07-27 11:10:00,52.16,52.16,52.05,52.06,106420.0,38.4709,38.4709,38.3898,38.3971,106420.0
2017-07-27 11:20:00,52.05,52.15,51.98,52.14,144631.0,38.3898,38.4635,38.3381,38.4561,144631.0
2017-07-27 11:30:00,52.15,52.21,52.1,52.18,189464.0,38.4635,38.5078,38.4266,38.4857,189464.0
2017-07-27 11:40:00,52.18,52.23,52.17,52.2,75014.0,38.4857,38.5225,38.4783,38.5004,75014.0
2017-07-27 11:50:00,52.21,52.27,52.2,52.24,67706.0,38.5078,38.552,38.5004,38.5299,67706.0
2017-07-27 12:00:00,52.23,52.27,52.19,52.19,99366.0,38.5225,38.552,38.493,38.493,99366.0
2017-07-27 12:10:00,52.19,52.22,52.17,52.21,44121.0,38.493,38.5152,38.4783,38.5078,44121.0
2017-07-27 12:20:00,52.21,52.23,52.15,52.2,53515.0,38.5078,38.5225,38.4635,38.5004,53515.0
2017-07-27 12:30:00,52.21,52.22,52.16,52.17,67351.0,38.5078,38.5152,38.4709,38.4783,67351.0
2017-07-27 12:40:00,52.16,52.22,52.14,52.2,105239.0,38.4709,38.5152,38.4561,38.5004,105239.0
2017-07-27 12:50:00,52.2,52.2,52.09,52.1,264112.0,38.5004,38.5004,38.4193,38.4266,264112.0
2017-07-27 13:00:00,52.1,52.16,52.07,52.12,113545.0,38.4266,38.4709,38.4045,38.4414,113545.0
2017-07-27 13:10:00,52.11,52.19,52.07,52.1,228956.0,38.434,38.493,38.4045,38.4266,228956.0
2017-07-27 13:20:00,52.11,52.12,51.99,52.06,156783.0,38.434,38.4414,38.3455,38.3971,156783.0
2017-07-27 13:30:00,52.06,52.06,51.92,52.01,127970.0,38.3971,38.3971,38.2939,38.3603,127970.0
2017-07-27 13:40:00,52.01,52.12,52.01,52.08,151879.0,38.3603,38.4414,38.3603,38.4119,151879.0
2017-07-27 13:50:00,52.08,52.09,51.96,51.99,109057.0,38.4119,38.4193,38.3234,38.3455,109057.0
2017-07-27 14:00:00,52.0,52.12,51.99,52.09,114940.0,38.3529,38.4414,38.3455,38.4193,114940.0
2017-07-27 14:10:00,52.09,52.12,52.0,52.07,113600.0,38.4193,38.4414,38.3529,38.4045,113600.0
2017-07-27 14:20:00,52.07,52.11,52.02,52.05,156705.0,38.4045,38.434,38.3676,38.3898,156705.0
2017-07-27 14:30:00,52.04,52.09,52.0,52.07,106817.0,38.3824,38.4193,38.3529,38.4045,106817.0
2017-07-27 14:40:00,52.06,52.07,51.99,52.04,102327.0,38.3971,38.4045,38.3455,38.3824,102327.0
2017-07-27 14:50:00,52.04,52.19,52.03,52.18,126310.0,38.3824,38.493,38.375,38.4857,126310.0
2017-07-27 15:00:00,52.18,52.19,52.12,52.17,114041.0,38.4857,38.493,38.4414,38.4783,114041.0
2017-07-27 15:10:00,52.16,52.25,52.15,52.25,151360.0,38.4709,38.5373,38.4635,38.5373,151360.0
2017-07-27 15:20:00,52.25,52.37,52.24,52.34,223252.0,38.5373,38.6258,38.5299,38.6037,223252.0
2017-07-27 15:30:00,52.34,52.4,52.32,52.38,168727.0,38.6037,38.6479,38.5889,38.6332,168727.0
2017-07-27 15:40:00,52.37,52.38,52.34,52.35,279259.0,38.6258,38.6332,38.6037,38.611,279259.0
2017-07-27 15:50:00,52.36,52.43,52.35,52.43,537334.0,38.6184,38.67,38.611,38.67,537334.0
2017-07-28 09:30:00,52.4,52.6,52.31,52.38,222269.0,38.6479,38.7954,38.5815,38.6332,222269.0
2017-07-28 09:40:00,52.38,52.4,52.29,52.34,140206.0,38.6332,38.6479,38.5668,38.6037,140206.0
2017-07-28 09:50:00,52.35,52.4,52.3,52.37,248615.0,38.611,38.6479,38.5742,38.6258,248615.0
2017-07-28 10:00:00,52.38,52.41,52.22,52.23,166056.0,38.6332,38.6553,38.5152,38.5225,166056.0
2017-07-28 10:10:00,52.24,52.24,52.16,52.22,104902.0,38.5299,38.5299,38.4709,38.5152,104902.0
2017-07-28 10:20:00,52.22,52.29,52.17,52.28,106167.0,38.5152,38.5668,38.4783,38.5594,106167.0
2017-07-28 10:30:00,52.28,52.39,52.27,52.34,143770.0,38.5594,38.6405,38.552,38.6037,143770.0
2017-07-28 10:40:00,52.34,52.4,52.29,52.32,344640.0,38.6037,38.6479,38.5668,38.5889,344640.0
2017-07-28 10:50:00,52.32,52.32,52.24,52.26,296549.0,38.5889,38.5889,38.5299,38.5447,296549.0
2017-07-28 11:00:00,52.26,52.44,52.26,52.41,122652.0,38.5447,38.6774,38.5447,38.6553,122652.0
2017-07-28 11:10:00,52.42,52.49,52.41,52.47,125342.0,38.6627,38.7143,38.6553,38.6995,125342.0
2017-07-28 11:20:00,52.47,52.54,52.43,52.47,244036.0,38.6995,38.7512,38.67,38.6995,244036.0
2017-07-28 11:30:00,52.48,52.53,52.45,52.51,99103.0,38.7069,38.7438,38.6848,38.729,99103.0
2017-07-28 11:40:00,52.51,52.51,52.46,52.5,74758.0,38.729,38.729,38.6922,38.7217,74758.0
2017-07-28 11:50:00,52.49,52.53,52.46,52.48,78911.0,38.7143,38.7438,38.6922,38.7069,78911.0
2017-07-28 12:00:00,52.48,52.57,52.47,52.56,50352.0,38.7069,38.7733,38.6995,38.7659,50352.0
2017-07-28 12:10:00,52.57,52.65,52.57,52.65,59392.0,38.7733,38.8323,38.7733,38.8323,59392.0
2017-07-28 12:20:00,52.65,52.66,52.56,52.63,66222.0,38.8323,38.8397,38.7659,38.8176,66222.0
2017-07-28 12:30:00,52.63,52.63,52.58,52.61,68931.0,38.8176,38.8176,38.7807,38.8028,68931.0
2017-07-28 12:40:00,52.61,52.64,52.58,52.64,93438.0,38.8028,38.8249,38.7807,38.8249,93438.0
2017-07-28 12:50:00,52.64,52.64,52.6,52.62,58985.0,38.8249,38.8249,38.7954,38.8102,58985.0
2017-07-28 13:00:00,52.61,52.62,52.57,52.62,71791.0,38.8028,38.8102,38.7733,38.8102,71791.0
2017-07-28 13:10:00,52.62,52.62,52.54,52.54,55256.0,38.8102,38.8102,38.7512,38.7512,55256.0
2017-07-28 13:20:00,52.54,52.55,52.48,52.48,50178.0,38.7512,38.7585,38.7069,38.7069,50178.0
2017-07-28 13:30:00,52.48,52.52,52.47,52.5,47102.0,38.7069,38.7364,38.6995,38.7217,47102.0
2017-07-28 13:40:00,52.5,52.51,52.47,52.48,45063.0,38.7217,38.729,38.6995,38.7069,45063.0
2017-07-28 13:50:00,52.48,52.52,52.47,52.51,54968.0,38.7069,38.7364,38.6995,38.729,54968.0
2017-07-28 14:00:00,52.52,52.59,52.52,52.59,67948.0,38.7364,38.788,38.7364,38.788,67948.0
2017-07-28 14:10:00,52.59,52.6,52.53,52.57,50375.0,38.788,38.7954,38.7438,38.7733,50375.0
2017-07-28 14:20:00,52.56,52.63,52.56,52.63,80326.0,38.7659,38.8176,38.7659,38.8176,80326.0
2017-07-28 14:30:00,52.63,52.66,52.62,52.65,58820.0,38.8176,38.8397,38.8102,38.8323,58820.0
2017-07-28 14:40:00,52.65,52.67,52.61,52.64,46785.0,38.8323,38.8471,38.8028,38.8249,46785.0
2017-07-28 14:50:00,52.65,52.68,52.62,52.64,68229.0,38.8323,38.8544,38.8102,38.8249,68229.0
2017-07-28 15:00:00,52.64,52.68,52.61,52.68,65339.0,38.8249,38.8544,38.8028,38.8544,65339.0
2017-07-28 15:10:00,52.67,52.68,52.64,52.67,83210.0,38.8471,38.8544,38.8249,38.8471,83210.0
2017-07-28 15:20:00,52.68,52.69,52.65,52.66,103486.0,38.8544,38.8618,38.8323,38.8397,103486.0
2017-07-28 15:30:00,52.67,52.71,52.66,52.67,135419.0,38.8471,38.8766,38.8397,38.8471,135419.0
2017-07-28 15:40:00,52.68,52.72,52.62,52.62,203021.0,38.8544,38.8839,38.8102,38.8102,203021.0
2017-07-28 15:50:00,52.63,52.66,52.55,52.57,405966.0,38.8176,38.8397,38.7585,38.7733,405966.0
2017-07-31 09:30:00,52.68,52.85,52.68,52.85,151715.0,38.8544,38.9798,38.8544,38.9798,151715.0
2017-07-31 09:40:00,52.85,52.88,52.75,52.79,124030.0,38.9798,39.0019,38.9061,38.9356,124030.0
2017-07-31 09:50:00,52.79,52.84,52.74,52.84,178709.0,38.9356,38.9724,38.8987,38.9724,178709.0
2017-07-31 10:00:00,52.84,52.87,52.77,52.87,113249.0,38.9724,38.9946,38.9208,38.9946,113249.0
2017-07-31 10:10:00,52.87,52.91,52.83,52.89,107768.0,38.9946,39.0241,38.9651,39.0093,107768.0
2017-07-31 10:20:00,52.9,53.0,52.86,52.97,95062.0,39.0167,39.0904,38.9872,39.0683,95062.0
2017-07-31 10:30:00,52.98,52.99,52.87,52.91,133748.0,39.0757,39.0831,38.9946,39.0241,133748.0
2017-07-31 10:40:00,52.91,52.95,52.88,52.92,69022.0,39.0241,39.0536,39.0019,39.0314,69022.0
2017-07-31 10:50:00,52.92,52.96,52.9,52.96,66936.0,39.0314,39.0609,39.0167,39.0609,66936.0
2017-07-31 11:00:00,52.96,52.97,52.9,52.94,76222.0,39.0609,39.0683,39.0167,39.0462,76222.0
2017-07-31 11:10:00,52.95,53.01,52.94,53.0,76921.0,39.0536,39.0978,39.0462,39.0904,76921.0
2017-07-31 11:20:00,53.0,53.07,53.0,53.07,59444.0,39.0904,39.1421,39.0904,39.1421,59444.0
2017-07-31 11:30:00,53.06,53.07,53.0,53.02,62082.0,39.1347,39.1421,39.0904,39.1052,62082.0
2017-07-31 11:40:00,53.01,53.03,53.0,53.01,57366.0,39.0978,39.1126,39.0904,39.0978,57366.0
2017-07-31 11:50:00,53.01,53.04,52.99,52.99,70445.0,39.0978,39.1199,39.0831,39.0831,70445.0
2017-07-31 12:00:00,52.99,53.0,52.95,52.99,54013.0,39.0831,39.0904,39.0536,39.0831,54013.0
2017-07-31 12:10:00,53.0,53.06,52.99,53.04,54689.0,39.0904,39.1347,39.0831,39.1199,54689.0
2017-07-31 12:20:00,53.04,53.05,53.02,53.02,46548.0,39.1199,39.1273,39.1052,39.1052,46548.0
2017-07-31 12:30:00,53.03,53.05,53.02,53.03,57733.0,39.1126,39.1273,39.1052,39.1126,57733.0
2017-07-31 12:40:00,53.02,53.05,53.02,53.02,52224.0,39.1052,39.1273,39.1052,39.1052,52224.0
2017-07-31 12:50:00,53.03,53.04,53.0,53.03,47574.0,39.1126,39.1199,39.0904,39.1126,47574.0
2017-07-31 13:00:00,53.02,53.1,53.01,53.08,74800.0,39.1052,39.1642,39.0978,39.1495,74800.0
2017-07-31 13:10:00,53.08,53.11,53.05,53.1,51748.0,39.1495,39.1716,39.1273,39.1642,51748.0
2017-07-31 13:20:00,53.1,53.13,53.07,53.12,76070.0,39.1642,39.1863,39.1421,39.179,76070.0
2017-07-31 13:30:00,53.11,53.19,53.1,53.16,67817.0,39.1716,39.2306,39.1642,39.2085,67817.0
2017-07-31 13:40:00,53.16,53.16,53.11,53.13,50752.0,39.2085,39.2085,39.1716,39.1863,50752.0
2017-07-31 13:50:00,53.12,53.15,53.11,53.12,109090.0,39.179,39.2011,39.1716,39.179,109090.0
2017-07-31 14:00:00,53.13,53.15,53.07,53.08,104005.0,39.1863,39.2011,39.1421,39.1495,104005.0
2017-07-31 14:10:00,53.08,53.08,52.98,52.98,72307.0,39.1495,39.1495,39.0757,39.0757,72307.0
2017-07-31 14:20:00,52.98,53.01,52.98,52.99,61529.0,39.0757,39.0978,39.0757,39.0831,61529.0
2017-07-31 14:30:00,53.0,53.0,52.91,52.93,86632.0,39.0904,39.0904,39.0241,39.0388,86632.0
2017-07-31 14:40:00,52.93,52.96,52.92,52.95,39972.0,39.0388,39.0609,39.0314,39.0536,39972.0
2017-07-31 14:50:00,52.95,52.95,52.87,52.89,155680.0,39.0536,39.0536,38.9946,39.0093,155680.0
2017-07-31 15:00:00,52.89,52.89,52.82,52.83,147405.0,39.0093,39.0093,38.9577,38.9651,147405.0
2017-07-31 15:10:00,52.83,52.88,52.83,52.85,176380.0,38.9651,39.0019,38.9651,38.9798,176380.0
2017-07-31 15:20:00,52.86,52.92,52.86,52.91,71403.0,38.9872,39.0314,38.9872,39.0241,71403.0
2017-07-31 15:30:00,52.92,52.98,52.91,52.97,102850.0,39.0314,39.0757,39.0241,39.0683,102850.0
2017-07-31 15:40:00,52.97,52.98,52.9,52.91,160925.0,39.0683,39.0757,39.0167,39.0241,160925.0
2017-07-31 15:50:00,52.91,52.93,52.75,52.78,624169.0,39.0241,39.0388,38.9061,38.9282,624169.0
2017-08-01 09:30:00,52.96,53.16,52.73,52.83,220775.0,39.0609,39.2085,38.8913,38.9651,220775.0
2017-08-01 09:40:00,52.84,53.05,52.83,53.03,193213.0,38.9724,39.1273,38.9651,39.1126,193213.0
2017-08-01 09:50:00,53.02,53.08,52.96,53.02,219175.0,39.1052,39.1495,39.0609,39.1052,219175.0
2017-08-01 10:00:00,53.02,53.18,53.02,53.16,272140.0,39.1052,39.2232,39.1052,39.2085,272140.0
2017-08-01 10:10:00,53.16,53.18,53.01,53.02,143040.0,39.2085,39.2232,39.0978,39.1052,143040.0
2017-08-01 10:20:00,53.01,53.01,52.65,52.68,211778.0,39.0978,39.0978,38.8323,38.8544,211778.0
2017-08-01 10:30:00,52.68,52.82,52.67,52.73,163934.0,38.8544,38.9577,38.8471,38.8913,163934.0
2017-08-01 10:40:00,52.73,52.85,52.55,52.85,3197079.0,38.8913,38.9798,38.7585,38.9798,3197079.0
2017-08-01 10:50:00,52.85,53.05,52.84,53.0,248221.0,38.9798,39.1273,38.9724,39.0904,248221.0
2017-08-01 11:00:00,53.0,53.06,52.82,52.83,339595.0,39.0904,39.1347,38.9577,38.9651,339595.0
2017-08-01 11:10:00,52.82,52.82,52.65,52.65,156500.0,38.9577,38.9577,38.8323,38.8323,156500.0
2017-08-01 11:20:00,52.65,52.7,52.55,52.66,1196193.0,38.8323,38.8692,38.7585,38.8397,1196193.0
2017-08-01 11:30:00,52.66,52.82,52.65,52.8,190561.0,38.8397,38.9577,38.8323,38.9429,190561.0
2017-08-01 11:40:00,52.81,52.92,52.8,52.9,62671.0,38.9503,39.0314,38.9429,39.0167,62671.0
2017-08-01 11:50:00,52.9,52.91,52.84,52.87,67148.0,39.0167,39.0241,38.9724,38.9946,67148.0
2017-08-01 12:00:00,52.88,52.96,52.87,52.94,58992.0,39.0019,39.0609,38.9946,39.0462,58992.0
2017-08-01 12:10:00,52.94,52.98,52.9,52.95,57709.0,39.0462,39.0757,39.0167,39.0536,57709.0
2017-08-01 12:20:00,52.94,52.95,52.88,52.88,58813.0,39.0462,39.0536,39.0019,39.0019,58813.0
2017-08-01 12:30:00,52.89,52.91,52.85,52.9,51339.0,39.0093,39.0241,38.9798,39.0167,51339.0
2017-08-01 12:40:00,52.89,52.9,52.86,52.89,50837.0,39.0093,39.0167,38.9872,39.0093,50837.0
2017-08-01 12:50:00,52.89,52.91,52.86,52.88,43211.0,39.0093,39.0241,38.9872,39.0019,43211.0
2017-08-01 13:00:00,52.87,52.9,52.83,52.9,49487.0,38.9946,39.0167,38.9651,39.0167,49487.0
2017-08-01 13:10:00,52.9,52.91,52.84,52.84,58664.0,39.0167,39.0241,38.9724,38.9724,58664.0
2017-08-01 13:20:00,52.84,52.89,52.82,52.83,48049.0,38.9724,39.0093,38.9577,38.9651,48049.0
2017-08-01 13:30:00,52.83,52.84,52.79,52.82,34990.0,38.9651,38.9724,38.9356,38.9577,34990.0
2017-08-01 13:40:00,52.82,52.85,52.79,52.83,51576.0,38.9577,38.9798,38.9356,38.9651,51576.0
2017-08-01 13:50:00,52.83,52.84,52.8,52.82,46617.0,38.9651,38.9724,38.9429,38.9577,46617.0
2017-08-01 14:00:00,52.82,52.86,52.81,52.86,54322.0,38.9577,38.9872,38.9503,38.9872,54322.0
2017-08-01 14:10:00,52.86,52.87,52.83,52.86,47645.0,38.9872,38.9946,38.9651,38.9872,47645.0
2017-08-01 14:20:00,52.86,52.87,52.85,52.87,26429.0,38.9872,38.9946,38.9798,38.9946,26429.0
2017-08-01 14:30:00,52.87,52.88,52.84,52.86,59019.0,38.9946,39.0019,38.9724,38.9872,59019.0
2017-08-01 14:40:00,52.86,52.86,52.82,52.85,92081.0,38.9872,38.9872,38.9577,38.9798,92081.0
2017-08-01 14:50:00,52.85,52.9,52.84,52.88,70871.0,38.9798,39.0167,38.9724,39.0019,70871.0
2017-08-01 15:00:00,52.88,52.88,52.78,52.83,80831.0,39.0019,39.0019,38.9282,38.9651,80831.0
2017-08-01 15:10:00,52.83,52.89,52.82,52.88,118106.0,38.9651,39.0093,38.9577,39.0019,118106.0
2017-08-01 15:20:00,52.88,52.88,52.83,52.85,96890.0,39.0019,39.0019,38.9651,38.9798,96890.0
2017-08-01 15:30:00,52.84,52.87,52.81,52.87,121552.0,38.9724,38.9946,38.9503,38.9946,121552.0
2017-08-01 15:40:00,52.86,52.92,52.84,52.85,201901.0,38.9872,39.0314,38.9724,38.9798,201901.0
2017-08-01 15:50:00,52.85,52.97,52.84,52.93,404683.0,38.9798,39.0683,38.9724,39.0388,404683.0
2017-08-02 09:30:00,52.77,53.0,52.77,53.0,116056.0,38.9208,39.0904,38.9208,39.0904,116056.0
2017-08-02 09:40:00,53.0,53.0,52.9,52.9,57888.0,39.0904,39.0904,39.0167,39.0167,57888.0
2017-08-02 09:50:00,52.9,52.96,52.85,52.93,48804.0,39.0167,39.0609,38.9798,39.0388,48804.0
2017-08-02 10:00:00,52.93,52.98,52.89,52.96,46714.0,39.0388,39.0757,39.0093,39.0609,46714.0
2017-08-02 10:10:00,52.97,52.99,52.92,52.92,69483.0,39.0683,39.0831,39.0314,39.0314,69483.0
2017-08-02 10:20:00,52.92,52.92,52.8,52.83,93695.0,39.0314,39.0314,38.9429,38.9651,93695.0
2017-08-02 10:30:00,52.82,52.82,52.69,52.75,66167.0,38.9577,38.9577,38.8618,38.9061,66167.0
2017-08-02 10:40:00,52.75,52.75,52.63,52.64,99309.0,38.9061,38.9061,38.8176,38.8249,99309.0
2017-08-02 10:50:00,52.64,52.78,52.64,52.78,81747.0,38.8249,38.9282,38.8249,38.9282,81747.0
2017-08-02 11:00:00,52.79,52.81,52.74,52.81,104780.0,38.9356,38.9503,38.8987,38.9503,104780.0
2017-08-02 11:10:00,52.81,52.85,52.77,52.82,113794.0,38.9503,38.9798,38.9208,38.9577,113794.0
2017-08-02 11:20:00,52.83,52.91,52.82,52.9,259499.0,38.9651,39.0241,38.9577,39.0167,259499.0
2017-08-02 11:30:00,52.89,52.91,52.86,52.87,73845.0,39.0093,39.0241,38.9872,38.9946,73845.0
2017-08-02 11:40:00,52.86,52.91,52.85,52.88,64796.0,38.9872,39.0241,38.9798,39.0019,64796.0
2017-08-02 11:50:00,52.88,52.89,52.76,52.76,80752.0,39.0019,39.0093,38.9134,38.9134,80752.0
2017-08-02 12:00:00,52.75,52.81,52.74,52.79,52462.0,38.9061,38.9503,38.8987,38.9356,52462.0
2017-08-02 12:10:00,52.79,52.82,52.77,52.78,39144.0,38.9356,38.9577,38.9208,38.9282,39144.0
2017-08-02 12:20:00,52.78,52.79,52.72,52.72,37259.0,38.9282,38.9356,38.8839,38.8839,37259.0
2017-08-02 12:30:00,52.72,52.76,52.71,52.74,28409.0,38.8839,38.9134,38.8766,38.8987,28409.0
2017-08-02 12:40:00,52.73,52.8,52.73,52.78,37772.0,38.8913,38.9429,38.8913,38.9282,37772.0
2017-08-02 12:50:00,52.78,52.8,52.76,52.79,33535.0,38.9282,38.9429,38.9134,38.9356,33535.0
2017-08-02 13:00:00,52.8,52.86,52.79,52.86,38379.0,38.9429,38.9872,38.9356,38.9872,38379.0
2017-08-02 13:10:00,52.86,52.86,52.8,52.82,33966.0,38.9872,38.9872,38.9429,38.9577,33966.0
2017-08-02 13:20:00,52.82,52.85,52.8,52.83,30783.0,38.9577,38.9798,38.9429,38.9651,30783.0
2017-08-02 13:30:00,52.84,52.85,52.81,52.84,32735.0,38.9724,38.9798,38.9503,38.9724,32735.0
2017-08-02 13:40:00,52.85,52.89,52.84,52.87,73875.0,38.9798,39.0093,38.9724,38.9946,73875.0
2017-08-02 13:50:00,52.87,52.91,52.86,52.91,58439.0,38.9946,39.0241,38.9872,39.0241,58439.0
2017-08-02 14:00:00,52.91,52.97,52.89,52.97,149248.0,39.0241,39.0683,39.0093,39.0683,149248.0
2017-08-02 14:10:00,52.97,52.98,52.93,52.95,39331.0,39.0683,39.0757,39.0388,39.0536,39331.0
2017-08-02 14:20:00,52.95,52.95,52.87,52.88,50271.0,39.0536,39.0536,38.9946,39.0019,50271.0
2017-08-02 14:30:00,52.87,52.97,52.87,52.97,59238.0,38.9946,39.0683,38.9946,39.0683,59238.0
2017-08-02 14:40:00,52.97,52.98,52.94,52.95,33477.0,39.0683,39.0757,39.0462,39.0536,33477.0
2017-08-02 14:50:00,52.95,52.99,52.94,52.97,53241.0,39.0536,39.0831,39.0462,39.0683,53241.0
2017-08-02 15:00:00,52.97,52.98,52.95,52.97,64967.0,39.0683,39.0757,39.0536,39.0683,64967.0
2017-08-02 15:10:00,52.96,52.98,52.95,52.97,83518.0,39.0609,39.0757,39.0536,39.0683,83518.0
2017-08-02 15:20:00,52.96,53.01,52.95,53.0,65496.0,39.0609,39.0978,39.0536,39.0904,65496.0
2017-08-02 15:30:00,53.01,53.03,52.98,53.0,99732.0,39.0978,39.1126,39.0757,39.0904,99732.0
2017-08-02 15:40:00,53.0,53.01,52.94,52.97,154735.0,39.0904,39.0978,39.0462,39.0683,154735.0
2017-08-02 15:50:00,52.96,53.02,52.94,53.01,346236.0,39.0609,39.1052,39.0462,39.0978,346236.0
2017-08-03 09:30:00,52.81,52.86,52.7,52.73,192276.0,38.9503,38.9872,38.8692,38.8913,192276.0
2017-08-03 09:40:00,52.74,52.78,52.66,52.67,113635.0,38.8987,38.9282,38.8397,38.8471,113635.0
2017-08-03 09:50:00,52.66,52.73,52.61,52.68,286259.0,38.8397,38.8913,38.8028,38.8544,286259.0
2017-08-03 10:00:00,52.67,52.71,52.63,52.7,105052.0,38.8471,38.8766,38.8176,38.8692,105052.0
2017-08-03 10:10:00,52.69,52.78,52.66,52.76,103881.0,38.8618,38.9282,38.8397,38.9134,103881.0
2017-08-03 10:20:00,52.75,52.8,52.69,52.8,83739.0,38.9061,38.9429,38.8618,38.9429,83739.0
2017-08-03 10:30:00,52.81,52.85,52.76,52.77,57421.0,38.9503,38.9798,38.9134,38.9208,57421.0
2017-08-03 10:40:00,52.77,52.79,52.7,52.73,137805.0,38.9208,38.9356,38.8692,38.8913,137805.0
2017-08-03 10:50:00,52.73,52.75,52.68,52.68,95740.0,38.8913,38.9061,38.8544,38.8544,95740.0
2017-08-03 11:00:00,52.68,52.73,52.65,52.68,59862.0,38.8544,38.8913,38.8323,38.8544,59862.0
2017-08-03 11:10:00,52.68,52.7,52.61,52.63,58355.0,38.8544,38.8692,38.8028,38.8176,58355.0
2017-08-03 11:20:00,52.63,52.64,52.57,52.58,85240.0,38.8176,38.8249,38.7733,38.7807,85240.0
2017-08-03 11:30:00,52.59,52.59,52.53,52.56,182969.0,38.788,38.788,38.7438,38.7659,182969.0
2017-08-03 11:40:00,52.56,52.64,52.55,52.62,48350.0,38.7659,38.8249,38.7585,38.8102,48350.0
2017-08-03 11:50:00,52.62,52.64,52.59,52.6,30409.0,38.8102,38.8249,38.788,38.7954,30409.0
2017-08-03 12:00:00,52.6,52.63,52.59,52.62,39677.0,38.7954,38.8176,38.788,38.8102,39677.0
2017-08-03 12:10:00,52.61,52.62,52.55,52.6,52058.0,38.8028,38.8102,38.7585,38.7954,52058.0
2017-08-03 12:20:00,52.6,52.67,52.6,52.66,35496.0,38.7954,38.8471,38.7954,38.8397,35496.0
2017-08-03 12:30:00,52.65,52.66,52.63,52.64,28493.0,38.8323,38.8397,38.8176,38.8249,28493.0
2017-08-03 12:40:00,52.63,52.69,52.62,52.68,47363.0,38.8176,38.8618,38.8102,38.8544,47363.0
2017-08-03 12:50:00,52.68,52.7,52.67,52.67,31616.0,38.8544,38.8692,38.8471,38.8471,31616.0
2017-08-03 13:00:00,52.68,52.72,52.66,52.71,37140.0,38.8544,38.8839,38.8397,38.8766,37140.0
2017-08-03 13:10:00,52.7,52.79,52.69,52.78,85343.0,38.8692,38.9356,38.8618,38.9282,85343.0
2017-08-03 13:20:00,52.78,52.78,52.72,52.74,33503.0,38.9282,38.9282,38.8839,38.8987,33503.0
2017-08-03 13:30:00,52.75,52.77,52.71,52.77,46947.0,38.9061,38.9208,38.8766,38.9208,46947.0
2017-08-03 13:40:00,52.77,52.79,52.75,52.77,37667.0,38.9208,38.9356,38.9061,38.9208,37667.0
2017-08-03 13:50:00,52.77,52.83,52.76,52.81,44987.0,38.9208,38.9651,38.9134,38.9503,44987.0
2017-08-03 14:00:00,52.81,52.82,52.76,52.79,70557.0,38.9503,38.9577,38.9134,38.9356,70557.0
2017-08-03 14:10:00,52.8,52.81,52.74,52.75,78533.0,38.9429,38.9503,38.8987,38.9061,78533.0
2017-08-03 14:20:00,52.75,52.76,52.7,52.71,63980.0,38.9061,38.9134,38.8692,38.8766,63980.0
2017-08-03 14:30:00,52.7,52.72,52.69,52.69,42712.0,38.8692,38.8839,38.8618,38.8618,42712.0
2017-08-03 14:40:00,52.69,52.71,52.67,52.71,49065.0,38.8618,38.8766,38.8471,38.8766,49065.0
2017-08-03 14:50:00,52.71,52.71,52.66,52.69,48162.0,38.8766,38.8766,38.8397,38.8618,48162.0
2017-08-03 15:00:00,52.69,52.72,52.68,52.71,77885.0,38.8618,38.8839,38.8544,38.8766,77885.0
2017-08-03 15:10:00,52.71,52.75,52.69,52.73,76896.0,38.8766,38.9061,38.8618,38.8913,76896.0
2017-08-03 15:20:00,52.73,52.75,52.7,52.72,59885.0,38.8913,38.9061,38.8692,38.8839,59885.0
2017-08-03 15:30:00,52.72,52.72,52.61,52.64,144225.0,38.8839,38.8839,38.8028,38.8249,144225.0
2017-08-03 15:40:00,52.64,52.69,52.63,52.69,103789.0,38.8249,38.8618,38.8176,38.8618,103789.0
2017-08-03 15:50:00,52.69,52.71,52.66,52.69,373863.0,38.8618,38.8766,38.8397,38.8618,373863.0
2017-08-04 09:30:00,53.03,53.21,52.76,52.92,428827.0,39.1126,39.2453,38.9134,39.0314,428827.0
2017-08-04 09:40:00,52.92,53.11,52.88,53.08,290087.0,39.0314,39.1716,39.0019,39.1495,290087.0
2017-08-04 09:50:00,53.08,53.16,53.04,53.06,96152.0,39.1495,39.2085,39.1199,39.1347,96152.0
2017-08-04 10:00:00,53.05,53.13,53.03,53.09,106163.0,39.1273,39.1863,39.1126,39.1568,106163.0
2017-08-04 10:10:00,53.09,53.15,53.07,53.11,83907.0,39.1568,39.2011,39.1421,39.1716,83907.0
2017-08-04 10:20:00,53.1,53.23,53.09,53.2,96683.0,39.1642,39.2601,39.1568,39.238,96683.0
2017-08-04 10:30:00,53.2,53.3,53.19,53.26,124441.0,39.238,39.3117,39.2306,39.2822,124441.0
2017-08-04 10:40:00,53.26,53.34,53.26,53.32,66651.0,39.2822,39.3412,39.2822,39.3265,66651.0
2017-08-04 10:50:00,53.32,53.35,53.23,53.3,128993.0,39.3265,39.3486,39.2601,39.3117,128993.0
2017-08-04 11:00:00,53.3,53.33,53.24,53.3,78812.0,39.3117,39.3338,39.2675,39.3117,78812.0
2017-08-04 11:10:00,53.29,53.38,53.28,53.34,81762.0,39.3043,39.3707,39.297,39.3412,81762.0
2017-08-04 11:20:00,53.34,53.38,53.33,53.36,82431.0,39.3412,39.3707,39.3338,39.356,82431.0
2017-08-04 11:30:00,53.36,53.38,53.33,53.36,158425.0,39.356,39.3707,39.3338,39.356,158425.0
2017-08-04 11:40:00,53.36,53.44,53.36,53.4,65841.0,39.356,39.415,39.356,39.3855,65841.0
2017-08-04 11:50:00,53.4,53.44,53.39,53.41,83216.0,39.3855,39.415,39.3781,39.3928,83216.0
2017-08-04 12:00:00,53.41,53.45,53.4,53.43,57914.0,39.3928,39.4223,39.3855,39.4076,57914.0
2017-08-04 12:10:00,53.43,53.47,53.43,53.45,43295.0,39.4076,39.4371,39.4076,39.4223,43295.0
2017-08-04 12:20:00,53.45,53.46,53.42,53.45,59834.0,39.4223,39.4297,39.4002,39.4223,59834.0
2017-08-04 12:30:00,53.44,53.45,53.39,53.44,82357.0,39.415,39.4223,39.3781,39.415,82357.0
2017-08-04 12:40:00,53.44,53.44,53.41,53.41,54475.0,39.415,39.415,39.3928,39.3928,54475.0
2017-08-04 12:50:00,53.41,53.43,53.38,53.43,129241.0,39.3928,39.4076,39.3707,39.4076,129241.0
2017-08-04 13:00:00,53.42,53.43,53.38,53.4,32176.0,39.4002,39.4076,39.3707,39.3855,32176.0
2017-08-04 13:10:00,53.4,53.41,53.37,53.39,70365.0,39.3855,39.3928,39.3633,39.3781,70365.0
2017-08-04 13:20:00,53.39,53.43,53.38,53.43,88074.0,39.3781,39.4076,39.3707,39.4076,88074.0
2017-08-04 13:30:00,53.43,53.45,53.42,53.43,53257.0,39.4076,39.4223,39.4002,39.4076,53257.0
2017-08-04 13:40:00,53.43,53.47,53.43,53.43,60011.0,39.4076,39.4371,39.4076,39.4076,60011.0
2017-08-04 13:50:00,53.44,53.46,53.42,53.44,45074.0,39.415,39.4297,39.4002,39.415,45074.0
2017-08-04 14:00:00,53.44,53.46,53.36,53.37,53081.0,39.415,39.4297,39.356,39.3633,53081.0
2017-08-04 14:10:00,53.36,53.36,53.19,53.28,176517.0,39.356,39.356,39.2306,39.297,176517.0
2017-08-04 14:20:00,53.28,53.32,53.19,53.19,88534.0,39.297,39.3265,39.2306,39.2306,88534.0
2017-08-04 14:30:00,53.19,53.26,53.18,53.25,106370.0,39.2306,39.2822,39.2232,39.2748,106370.0
2017-08-04 14:40:00,53.25,53.25,53.16,53.19,173806.0,39.2748,39.2748,39.2085,39.2306,173806.0
2017-08-04 14:50:00,53.2,53.24,53.17,53.23,66298.0,39.238,39.2675,39.2158,39.2601,66298.0
2017-08-04 15:00:00,53.23,53.25,53.19,53.2,56811.0,39.2601,39.2748,39.2306,39.238,56811.0
2017-08-04 15:10:00,53.2,53.21,53.13,53.14,63383.0,39.238,39.2453,39.1863,39.1937,63383.0
2017-08-04 15:20:00,53.14,53.17,53.12,53.14,65197.0,39.1937,39.2158,39.179,39.1937,65197.0
2017-08-04 15:30:00,53.14,53.15,53.1,53.14,129790.0,39.1937,39.2011,39.1642,39.1937,129790.0
2017-08-04 15:40:00,53.14,53.16,53.1,53.11,214268.0,39.1937,39.2085,39.1642,39.1716,214268.0
2017-08-04 15:50:00,53.12,53.15,53.1,53.12,441334.0,39.179,39.2011,39.1642,39.179,441334.0
2017-08-07 09:30:00,53.15,53.24,53.02,53.23,168156.0,39.2011,39.2675,39.1052,39.2601,168156.0
2017-08-07 09:40:00,53.22,53.23,53.08,53.14,90636.0,39.2527,39.2601,39.1495,39.1937,90636.0
2017-08-07 09:50:00,53.13,53.15,53.05,53.06,82591.0,39.1863,39.2011,39.1273,39.1347,82591.0
2017-08-07 10:00:00,53.05,53.09,53.03,53.05,126947.0,39.1273,39.1568,39.1126,39.1273,126947.0
2017-08-07 10:10:00,53.06,53.1,53.02,53.02,79186.0,39.1347,39.1642,39.1052,39.1052,79186.0
2017-08-07 10:20:00,53.02,53.04,52.97,52.97,96939.0,39.1052,39.1199,39.0683,39.0683,96939.0
2017-08-07 10:30:00,52.97,53.05,52.97,52.99,85318.0,39.0683,39.1273,39.0683,39.0831,85318.0
2017-08-07 10:40:00,52.99,53.0,52.94,53.0,49951.0,39.0831,39.0904,39.0462,39.0904,49951.0
2017-08-07 10:50:00,53.0,53.06,52.99,53.05,67165.0,39.0904,39.1347,39.0831,39.1273,67165.0
2017-08-07 11:00:00,53.05,53.05,52.89,52.89,52365.0,39.1273,39.1273,39.0093,39.0093,52365.0
2017-08-07 11:10:00,52.89,52.97,52.89,52.96,62391.0,39.0093,39.0683,39.0093,39.0609,62391.0
2017-08-07 11:20:00,52.96,52.99,52.91,52.94,80037.0,39.0609,39.0831,39.0241,39.0462,80037.0
2017-08-07 11:30:00,52.93,52.97,52.88,52.96,43680.0,39.0388,39.0683,39.0019,39.0609,43680.0
2017-08-07 11:40:00,52.96,53.01,52.96,53.0,60215.0,39.0609,39.0978,39.0609,39.0904,60215.0
2017-08-07 11:50:00,53.0,53.0,52.94,52.94,66052.0,39.0904,39.0904,39.0462,39.0462,66052.0
2017-08-07 12:00:00,52.94,52.98,52.93,52.94,30374.0,39.0462,39.0757,39.0388,39.0462,30374.0
2017-08-07 12:10:00,52.93,53.01,52.93,53.01,24361.0,39.0388,39.0978,39.0388,39.0978,24361.0
2017-08-07 12:20:00,53.01,53.04,53.0,53.04,33212.0,39.0978,39.1199,39.0904,39.1199,33212.0
2017-08-07 12:30:00,53.04,53.05,53.02,53.02,35870.0,39.1199,39.1273,39.1052,39.1052,35870.0
2017-08-07 12:40:00,53.03,53.07,53.02,53.05,42306.0,39.1126,39.1421,39.1052,39.1273,42306.0
2017-08-07 12:50:00,53.05,53.06,53.01,53.05,35178.0,39.1273,39.1347,39.0978,39.1273,35178.0
2017-08-07 13:00:00,53.05,53.06,53.01,53.06,38250.0,39.1273,39.1347,39.0978,39.1347,38250.0
2017-08-07 13:10:00,53.06,53.08,53.05,53.08,46342.0,39.1347,39.1495,39.1273,39.1495,46342.0
2017-08-07 13:20:00,53.08,53.08,53.05,53.05,24022.0,39.1495,39.1495,39.1273,39.1273,24022.0
2017-08-07 13:30:00,53.06,53.06,53.03,53.04,20940.0,39.1347,39.1347,39.1126,39.1199,20940.0
2017-08-07 13:40:00,53.04,53.06,53.03,53.04,36758.0,39.1199,39.1347,39.1126,39.1199,36758.0
2017-08-07 13:50:00,53.03,53.04,52.99,53.03,36605.0,39.1126,39.1199,39.0831,39.1126,36605.0
2017-08-07 14:00:00,53.03,53.04,52.99,53.02,37013.0,39.1126,39.1199,39.0831,39.1052,37013.0
2017-08-07 14:10:00,53.03,53.08,53.02,53.08,34417.0,39.1126,39.1495,39.1052,39.1495,34417.0
2017-08-07 14:20:00,53.08,53.12,53.08,53.11,37378.0,39.1495,39.179,39.1495,39.1716,37378.0
2017-08-07 14:30:00,53.12,53.15,53.1,53.14,44190.0,39.179,39.2011,39.1642,39.1937,44190.0
2017-08-07 14:40:00,53.14,53.16,53.11,53.12,49103.0,39.1937,39.2085,39.1716,39.179,49103.0
2017-08-07 14:50:00,53.13,53.15,53.09,53.1,43731.0,39.1863,39.2011,39.1568,39.1642,43731.0
2017-08-07 15:00:00,53.09,53.11,53.05,53.1,104193.0,39.1568,39.1716,39.1273,39.1642,104193.0
2017-08-07 15:10:00,53.1,53.12,53.09,53.1,56738.0,39.1642,39.179,39.1568,39.1642,56738.0
2017-08-07 15:20:00,53.1,53.14,53.08,53.14,72365.0,39.1642,39.1937,39.1495,39.1937,72365.0
2017-08-07 15:30:00,53.12,53.12,53.08,53.12,149819.0,39.179,39.179,39.1495,39.179,149819.0
2017-08-07 15:40:00,53.11,53.13,53.08,53.11,176842.0,39.1716,39.1863,39.1495,39.1716,176842.0
2017-08-07 15:50:00,53.11,53.13,53.07,53.09,416785.0,39.1716,39.1863,39.1421,39.1568,416785.0
2017-08-08 09:30:00,53.0,53.06,52.9,53.04,111276.0,39.0904,39.1347,39.0167,39.1199,111276.0
2017-08-08 09:40:00,53.03,53.08,52.99,53.01,136368.0,39.1126,39.1495,39.0831,39.0978,136368.0
2017-08-08 09:50:00,53.01,53.09,52.98,53.06,91214.0,39.0978,39.1568,39.0757,39.1347,91214.0
2017-08-08 10:00:00,53.06,53.13,53.05,53.11,59538.0,39.1347,39.1863,39.1273,39.1716,59538.0
2017-08-08 10:10:00,53.1,53.16,53.1,53.15,93545.0,39.1642,39.2085,39.1642,39.2011,93545.0
2017-08-08 10:20:00,53.15,53.18,53.09,53.16,65819.0,39.2011,39.2232,39.1568,39.2085,65819.0
2017-08-08 10:30:00,53.16,53.21,53.1,53.19,79276.0,39.2085,39.2453,39.1642,39.2306,79276.0
2017-08-08 10:40:00,53.2,53.28,53.19,53.25,72908.0,39.238,39.297,39.2306,39.2748,72908.0
2017-08-08 10:50:00,53.25,53.38,53.23,53.36,100698.0,39.2748,39.3707,39.2601,39.356,100698.0
2017-08-08 11:00:00,53.36,53.47,53.36,53.47,118382.0,39.356,39.4371,39.356,39.4371,118382.0
2017-08-08 11:10:00,53.47,53.51,53.43,53.48,198893.0,39.4371,39.4666,39.4076,39.4445,198893.0
2017-08-08 11:20:00,53.47,53.49,53.43,53.47,123435.0,39.4371,39.4518,39.4076,39.4371,123435.0
2017-08-08 11:30:00,53.47,53.6,53.46,53.6,58281.0,39.4371,39.533,39.4297,39.533,58281.0
2017-08-08 11:40:00,53.59,53.62,53.54,53.6,71756.0,39.5256,39.5477,39.4887,39.533,71756.0
2017-08-08 11:50:00,53.61,53.62,53.57,53.61,80599.0,39.5404,39.5477,39.5109,39.5404,80599.0
2017-08-08 12:00:00,53.6,53.62,53.57,53.6,88722.0,39.533,39.5477,39.5109,39.533,88722.0
2017-08-08 12:10:00,53.61,53.65,53.52,53.53,43189.0,39.5404,39.5699,39.474,39.4814,43189.0
2017-08-08 12:20:00,53.52,53.53,53.43,53.45,50996.0,39.474,39.4814,39.4076,39.4223,50996.0
2017-08-08 12:30:00,53.45,53.48,53.41,53.41,12992.0,39.4223,39.4445,39.3928,39.3928,12992.0
2017-08-08 12:40:00,53.4,53.43,53.35,53.35,20422.0,39.3855,39.4076,39.3486,39.3486,20422.0
2017-08-08 12:50:00,53.35,53.35,53.25,53.25,28856.0,39.3486,39.3486,39.2748,39.2748,28856.0
2017-08-08 13:00:00,53.25,53.27,53.21,53.26,45349.0,39.2748,39.2896,39.2453,39.2822,45349.0
2017-08-08 13:10:00,53.27,53.31,53.25,53.26,47025.0,39.2896,39.3191,39.2748,39.2822,47025.0
2017-08-08 13:20:00,53.27,53.33,53.21,53.21,42880.0,39.2896,39.3338,39.2453,39.2453,42880.0
2017-08-08 13:30:00,53.21,53.22,53.14,53.2,36701.0,39.2453,39.2527,39.1937,39.238,36701.0
2017-08-08 13:40:00,53.2,53.27,53.2,53.26,48518.0,39.238,39.2896,39.238,39.2822,48518.0
2017-08-08 13:50:00,53.26,53.28,53.23,53.25,32011.0,39.2822,39.297,39.2601,39.2748,32011.0
2017-08-08 14:00:00,53.25,53.27,53.22,53.25,19898.0,39.2748,39.2896,39.2527,39.2748,19898.0
2017-08-08 14:10:00,53.26,53.27,53.24,53.26,26242.0,39.2822,39.2896,39.2675,39.2822,26242.0
2017-08-08 14:20:00,53.26,53.31,53.25,53.28,48052.0,39.2822,39.3191,39.2748,39.297,48052.0
2017-08-08 14:30:00,53.28,53.35,53.27,53.33,57498.0,39.297,39.3486,39.2896,39.3338,57498.0
2017-08-08 14:40:00,53.33,53.37,53.3,53.32,98500.0,39.3338,39.3633,39.3117,39.3265,98500.0
2017-08-08 14:50:00,53.3,53.32,53.23,53.25,38851.0,39.3117,39.3265,39.2601,39.2748,38851.0
2017-08-08 15:00:00,53.25,53.28,53.2,53.26,53119.0,39.2748,39.297,39.238,39.2822,53119.0
2017-08-08 15:10:00,53.26,53.31,53.25,53.31,67757.0,39.2822,39.3191,39.2748,39.3191,67757.0
2017-08-08 15:20:00,53.31,53.31,53.17,53.21,70285.0,39.3191,39.3191,39.2158,39.2453,70285.0
2017-08-08 15:30:00,53.21,53.22,53.1,53.2,203198.0,39.2453,39.2527,39.1642,39.238,203198.0
2017-08-08 15:40:00,53.21,53.24,53.18,53.19,142423.0,39.2453,39.2675,39.2232,39.2306,142423.0
2017-08-08 15:50:00,53.18,53.2,53.12,53.2,282036.0,39.2232,39.238,39.179,39.238,282036.0
2017-08-09 09:30:00,52.84,53.14,52.83,52.99,146252.0,38.9724,39.1937,38.9651,39.0831,146252.0
2017-08-09 09:40:00,52.97,52.97,52.77,52.84,227111.0,39.0683,39.0683,38.9208,38.9724,227111.0
2017-08-09 09:50:00,52.85,52.95,52.77,52.92,205095.0,38.9798,39.0536,38.9208,39.0314,205095.0
2017-08-09 10:00:00,52.92,52.94,52.79,52.82,79887.0,39.0314,39.0462,38.9356,38.9577,79887.0
2017-08-09 10:10:00,52.82,52.91,52.78,52.89,63805.0,38.9577,39.0241,38.9282,39.0093,63805.0
2017-08-09 10:20:00,52.9,52.97,52.9,52.96,76986.0,39.0167,39.0683,39.0167,39.0609,76986.0
2017-08-09 10:30:00,52.95,53.12,52.95,53.02,84491.0,39.0536,39.179,39.0536,39.1052,84491.0
2017-08-09 10:40:00,53.02,53.1,53.01,53.05,64610.0,39.1052,39.1642,39.0978,39.1273,64610.0
2017-08-09 10:50:00,53.04,53.11,52.99,53.08,52116.0,39.1199,39.1716,39.0831,39.1495,52116.0
2017-08-09 11:00:00,53.08,53.08,52.99,53.03,69703.0,39.1495,39.1495,39.0831,39.1126,69703.0
2017-08-09 11:10:00,53.04,53.04,52.94,52.95,74454.0,39.1199,39.1199,39.0462,39.0536,74454.0
2017-08-09 11:20:00,52.95,53.04,52.94,52.98,62042.0,39.0536,39.1199,39.0462,39.0757,62042.0
2017-08-09 11:30:00,52.99,53.08,52.98,53.05,54422.0,39.0831,39.1495,39.0757,39.1273,54422.0
2017-08-09 11:40:00,53.05,53.07,52.99,53.02,67515.0,39.1273,39.1421,39.0831,39.1052,67515.0
2017-08-09 11:50:00,53.02,53.15,53.01,53.12,71665.0,39.1052,39.2011,39.0978,39.179,71665.0
2017-08-09 12:00:00,53.12,53.14,53.07,53.07,46878.0,39.179,39.1937,39.1421,39.1421,46878.0
2017-08-09 12:10:00,53.07,53.1,53.04,53.1,49978.0,39.1421,39.1642,39.1199,39.1642,49978.0
2017-08-09 12:20:00,53.09,53.13,53.07,53.09,64275.0,39.1568,39.1863,39.1421,39.1568,64275.0
2017-08-09 12:30:00,53.09,53.11,53.05,53.07,51212.0,39.1568,39.1716,39.1273,39.1421,51212.0
2017-08-09 12:40:00,53.07,53.08,53.04,53.07,44416.0,39.1421,39.1495,39.1199,39.1421,44416.0
2017-08-09 12:50:00,53.07,53.09,53.02,53.05,39903.0,39.1421,39.1568,39.1052,39.1273,39903.0
2017-08-09 13:00:00,53.05,53.12,53.04,53.11,55243.0,39.1273,39.179,39.1199,39.1716,55243.0
2017-08-09 13:10:00,53.11,53.11,53.03,53.03,34571.0,39.1716,39.1716,39.1126,39.1126,34571.0
2017-08-09 13:20:00,53.04,53.08,53.02,53.03,35987.0,39.1199,39.1495,39.1052,39.1126,35987.0
2017-08-09 13:30:00,53.03,53.06,53.01,53.01,29726.0,39.1126,39.1347,39.0978,39.0978,29726.0
2017-08-09 13:40:00,53.01,53.08,53.01,53.02,54231.0,39.0978,39.1495,39.0978,39.1052,54231.0
2017-08-09 13:50:00,53.02,53.03,52.98,53.01,47263.0,39.1052,39.1126,39.0757,39.0978,47263.0
2017-08-09 14:00:00,53.01,53.02,52.98,53.0,55143.0,39.0978,39.1052,39.0757,39.0904,55143.0
2017-08-09 14:10:00,53.0,53.05,52.99,53.03,86614.0,39.0904,39.1273,39.0831,39.1126,86614.0
2017-08-09 14:20:00,53.04,53.06,53.0,53.02,61648.0,39.1199,39.1347,39.0904,39.1052,61648.0
2017-08-09 14:30:00,53.03,53.05,52.98,53.02,70872.0,39.1126,39.1273,39.0757,39.1052,70872.0
2017-08-09 14:40:00,53.01,53.04,52.97,53.02,66408.0,39.0978,39.1199,39.0683,39.1052,66408.0
2017-08-09 14:50:00,53.02,53.07,53.01,53.05,72370.0,39.1052,39.1421,39.0978,39.1273,72370.0
2017-08-09 15:00:00,53.06,53.07,52.99,53.0,50595.0,39.1347,39.1421,39.0831,39.0904,50595.0
2017-08-09 15:10:00,53.01,53.09,53.0,53.07,92973.0,39.0978,39.1568,39.0904,39.1421,92973.0
2017-08-09 15:20:00,53.07,53.11,53.04,53.1,83760.0,39.1421,39.1716,39.1199,39.1642,83760.0
2017-08-09 15:30:00,53.1,53.16,53.05,53.14,128133.0,39.1642,39.2085,39.1273,39.1937,128133.0
2017-08-09 15:40:00,53.14,53.19,53.13,53.18,191847.0,39.1937,39.2306,39.1863,39.2232,191847.0
2017-08-09 15:50:00,53.18,53.24,53.15,53.22,308569.0,39.2232,39.2675,39.2011,39.2527,308569.0
2017-08-10 09:30:00,52.9,53.03,52.79,52.93,196462.0,39.0167,39.1126,38.9356,39.0388,196462.0
2017-08-10 09:40:00,52.93,52.94,52.76,52.91,213076.0,39.0388,39.0462,38.9134,39.0241,213076.0
2017-08-10 09:50:00,52.91,52.94,52.84,52.86,80856.0,39.0241,39.0462,38.9724,38.9872,80856.0
2017-08-10 10:00:00,52.86,52.89,52.67,52.75,164532.0,38.9872,39.0093,38.8471,38.9061,164532.0
2017-08-10 10:10:00,52.74,52.83,52.64,52.82,208737.0,38.8987,38.9651,38.8249,38.9577,208737.0
2017-08-10 10:20:00,52.82,52.86,52.78,52.83,156289.0,38.9577,38.9872,38.9282,38.9651,156289.0
2017-08-10 10:30:00,52.82,52.85,52.74,52.83,97560.0,38.9577,38.9798,38.8987,38.9651,97560.0
2017-08-10 10:40:00,52.83,52.84,52.77,52.8,93589.0,38.9651,38.9724,38.9208,38.9429,93589.0
2017-08-10 10:50:00,52.8,52.8,52.72,52.77,110237.0,38.9429,38.9429,38.8839,38.9208,110237.0
2017-08-10 11:00:00,52.76,52.78,52.71,52.78,62215.0,38.9134,38.9282,38.8766,38.9282,62215.0
2017-08-10 11:10:00,52.77,52.78,52.66,52.67,65589.0,38.9208,38.9282,38.8397,38.8471,65589.0
2017-08-10 11:20:00,52.68,52.68,52.56,52.65,124432.0,38.8544,38.8544,38.7659,38.8323,124432.0
2017-08-10 11:30:00,52.65,52.78,52.62,52.77,96827.0,38.8323,38.9282,38.8102,38.9208,96827.0
2017-08-10 11:40:00,52.77,52.78,52.67,52.68,53446.0,38.9208,38.9282,38.8471,38.8544,53446.0
2017-08-10 11:50:00,52.68,52.74,52.65,52.72,57838.0,38.8544,38.8987,38.8323,38.8839,57838.0
2017-08-10 12:00:00,52.72,52.75,52.66,52.73,61959.0,38.8839,38.9061,38.8397,38.8913,61959.0
2017-08-10 12:10:00,52.73,52.75,52.66,52.69,57680.0,38.8913,38.9061,38.8397,38.8618,57680.0
2017-08-10 12:20:00,52.69,52.7,52.64,52.65,80611.0,38.8618,38.8692,38.8249,38.8323,80611.0
2017-08-10 12:30:00,52.65,52.69,52.61,52.66,68825.0,38.8323,38.8618,38.8028,38.8397,68825.0
2017-08-10 12:40:00,52.65,52.75,52.64,52.73,49978.0,38.8323,38.9061,38.8249,38.8913,49978.0
2017-08-10 12:50:00,52.72,52.75,52.7,52.73,78908.0,38.8839,38.9061,38.8692,38.8913,78908.0
2017-08-10 13:00:00,52.74,52.82,52.73,52.75,90880.0,38.8987,38.9577,38.8913,38.9061,90880.0
2017-08-10 13:10:00,52.74,52.75,52.69,52.71,32000.0,38.8987,38.9061,38.8618,38.8766,32000.0
2017-08-10 13:20:00,52.71,52.79,52.71,52.75,43911.0,38.8766,38.9356,38.8766,38.9061,43911.0
2017-08-10 13:30:00,52.76,52.77,52.71,52.71,32554.0,38.9134,38.9208,38.8766,38.8766,32554.0
2017-08-10 13:40:00,52.71,52.72,52.65,52.67,38440.0,38.8766,38.8839,38.8323,38.8471,38440.0
2017-08-10 13:50:00,52.66,52.69,52.64,52.67,38541.0,38.8397,38.8618,38.8249,38.8471,38541.0
2017-08-10 14:00:00,52.68,52.69,52.63,52.66,53070.0,38.8544,38.8618,38.8176,38.8397,53070.0
2017-08-10 14:10:00,52.66,52.73,52.64,52.73,64656.0,38.8397,38.8913,38.8249,38.8913,64656.0
2017-08-10 14:20:00,52.73,52.77,52.67,52.68,56641.0,38.8913,38.9208,38.8471,38.8544,56641.0
2017-08-10 14:30:00,52.69,52.8,52.69,52.7,102573.0,38.8618,38.9429,38.8618,38.8692,102573.0
2017-08-10 14:40:00,52.7,52.73,52.68,52.72,70785.0,38.8692,38.8913,38.8544,38.8839,70785.0
2017-08-10 14:50:00,52.72,52.72,52.65,52.68,73891.0,38.8839,38.8839,38.8323,38.8544,73891.0
2017-08-10 15:00:00,52.67,52.7,52.63,52.64,89043.0,38.8471,38.8692,38.8176,38.8249,89043.0
2017-08-10 15:10:00,52.63,52.64,52.54,52.59,208101.0,38.8176,38.8249,38.7512,38.788,208101.0
2017-08-10 15:20:00,52.59,52.62,52.54,52.59,186829.0,38.788,38.8102,38.7512,38.788,186829.0
2017-08-10 15:30:00,52.59,52.61,52.47,52.5,183937.0,38.788,38.8028,38.6995,38.7217,183937.0
2017-08-10 15:40:00,52.49,52.53,52.37,52.38,297086.0,38.7143,38.7438,38.6258,38.6332,297086.0
2017-08-10 15:50:00,52.37,52.43,52.35,52.38,544610.0,38.6258,38.67,38.611,38.6332,544610.0
2017-08-11 09:30:00,52.4,52.6,52.3,52.35,254746.0,38.6479,38.7954,38.5742,38.611,254746.0
2017-08-11 09:40:00,52.35,52.41,52.18,52.28,125410.0,38.611,38.6553,38.4857,38.5594,125410.0
2017-08-11 09:50:00,52.29,52.3,52.08,52.09,166816.0,38.5668,38.5742,38.4119,38.4193,166816.0
2017-08-11 10:00:00,52.08,52.22,52.04,52.2,159457.0,38.4119,38.5152,38.3824,38.5004,159457.0
2017-08-11 10:10:00,52.21,52.29,52.14,52.14,95402.0,38.5078,38.5668,38.4561,38.4561,95402.0
2017-08-11 10:20:00,52.13,52.17,52.08,52.09,53719.0,38.4488,38.4783,38.4119,38.4193,53719.0
2017-08-11 10:30:00,52.09,52.17,52.08,52.1,66091.0,38.4193,38.4783,38.4119,38.4266,66091.0
2017-08-11 10:40:00,52.1,52.18,52.09,52.15,61506.0,38.4266,38.4857,38.4193,38.4635,61506.0
2017-08-11 10:50:00,52.15,52.2,52.11,52.11,97450.0,38.4635,38.5004,38.434,38.434,97450.0
2017-08-11 11:00:00,52.11,52.17,52.09,52.17,38949.0,38.434,38.4783,38.4193,38.4783,38949.0
2017-08-11 11:10:00,52.17,52.18,52.08,52.12,78225.0,38.4783,38.4857,38.4119,38.4414,78225.0
2017-08-11 11:20:00,52.11,52.12,52.03,52.04,111335.0,38.434,38.4414,38.375,38.3824,111335.0
2017-08-11 11:30:00,52.04,52.16,52.02,52.13,63723.0,38.3824,38.4709,38.3676,38.4488,63723.0
2017-08-11 11:40:00,52.14,52.15,52.02,52.03,103916.0,38.4561,38.4635,38.3676,38.375,103916.0
2017-08-11 11:50:00,52.03,52.05,51.95,51.96,53561.0,38.375,38.3898,38.316,38.3234,53561.0
2017-08-11 12:00:00,51.96,52.0,51.93,51.99,41175.0,38.3234,38.3529,38.3013,38.3455,41175.0
2017-08-11 12:10:00,52.0,52.02,51.98,52.02,29788.0,38.3529,38.3676,38.3381,38.3676,29788.0
2017-08-11 12:20:00,52.02,52.06,51.95,51.97,52880.0,38.3676,38.3971,38.316,38.3308,52880.0
2017-08-11 12:30:00,51.96,52.01,51.96,52.0,48090.0,38.3234,38.3603,38.3234,38.3529,48090.0
2017-08-11 12:40:00,52.0,52.03,51.98,51.99,24307.0,38.3529,38.375,38.3381,38.3455,24307.0
2017-08-11 12:50:00,51.99,52.02,51.98,51.98,24435.0,38.3455,38.3676,38.3381,38.3381,24435.0
2017-08-11 13:00:00,51.97,52.03,51.95,52.03,37479.0,38.3308,38.375,38.316,38.375,37479.0
2017-08-11 13:10:00,52.03,52.07,52.01,52.06,96706.0,38.375,38.4045,38.3603,38.3971,96706.0
2017-08-11 13:20:00,52.06,52.06,51.98,51.98,52184.0,38.3971,38.3971,38.3381,38.3381,52184.0
2017-08-11 13:30:00,51.99,52.02,51.95,51.95,46251.0,38.3455,38.3676,38.316,38.316,46251.0
2017-08-11 13:40:00,51.95,51.96,51.92,51.94,25751.0,38.316,38.3234,38.2939,38.3086,25751.0
2017-08-11 13:50:00,51.94,51.96,51.92,51.94,32200.0,38.3086,38.3234,38.2939,38.3086,32200.0
2017-08-11 14:00:00,51.94,51.97,51.92,51.97,39285.0,38.3086,38.3308,38.2939,38.3308,39285.0
2017-08-11 14:10:00,51.97,52.04,51.94,52.0,67985.0,38.3308,38.3824,38.3086,38.3529,67985.0
2017-08-11 14:20:00,52.0,52.03,51.96,51.96,75068.0,38.3529,38.375,38.3234,38.3234,75068.0
2017-08-11 14:30:00,51.97,51.98,51.87,51.91,64241.0,38.3308,38.3381,38.257,38.2865,64241.0
2017-08-11 14:40:00,51.92,51.95,51.91,51.92,63793.0,38.2939,38.316,38.2865,38.2939,63793.0
2017-08-11 14:50:00,51.92,51.97,51.89,51.89,80980.0,38.2939,38.3308,38.2718,38.2718,80980.0
2017-08-11 15:00:00,51.9,51.95,51.87,51.9,95412.0,38.2791,38.316,38.257,38.2791,95412.0
2017-08-11 15:10:00,51.9,51.94,51.89,51.93,153438.0,38.2791,38.3086,38.2718,38.3013,153438.0
2017-08-11 15:20:00,51.93,52.0,51.92,51.99,76679.0,38.3013,38.3529,38.2939,38.3455,76679.0
2017-08-11 15:30:00,51.98,52.08,51.95,52.07,161457.0,38.3381,38.4119,38.316,38.4045,161457.0
2017-08-11 15:40:00,52.08,52.12,52.03,52.12,238278.0,38.4119,38.4414,38.375,38.4414,238278.0
2017-08-11 15:50:00,52.11,52.13,52.05,52.06,485147.0,38.434,38.4488,38.3898,38.3971,485147.0
2017-08-14 09:30:00,52.28,52.63,52.28,52.54,216515.0,38.5594,38.8176,38.5594,38.7512,216515.0
2017-08-14 09:40:00,52.55,52.64,52.54,52.6,97839.0,38.7585,38.8249,38.7512,38.7954,97839.0
2017-08-14 09:50:00,52.61,52.71,52.58,52.68,162474.0,38.8028,38.8766,38.7807,38.8544,162474.0
2017-08-14 10:00:00,52.69,52.77,52.67,52.71,89867.0,38.8618,38.9208,38.8471,38.8766,89867.0
2017-08-14 10:10:00,52.71,52.72,52.58,52.68,123145.0,38.8766,38.8839,38.7807,38.8544,123145.0
2017-08-14 10:20:00,52.68,52.75,52.64,52.65,59487.0,38.8544,38.9061,38.8249,38.8323,59487.0
2017-08-14 10:30:00,52.64,52.73,52.63,52.73,61218.0,38.8249,38.8913,38.8176,38.8913,61218.0
2017-08-14 10:40:00,52.73,52.76,52.7,52.74,46482.0,38.8913,38.9134,38.8692,38.8987,46482.0
2017-08-14 10:50:00,52.75,52.83,52.74,52.81,44077.0,38.9061,38.9651,38.8987,38.9503,44077.0
2017-08-14 11:00:00,52.82,52.83,52.76,52.83,30981.0,38.9577,38.9651,38.9134,38.9651,30981.0
2017-08-14 11:10:00,52.82,52.84,52.78,52.81,44485.0,38.9577,38.9724,38.9282,38.9503,44485.0
2017-08-14 11:20:00,52.82,52.91,52.8,52.89,48821.0,38.9577,39.0241,38.9429,39.0093,48821.0
2017-08-14 11:30:00,52.89,52.9,52.83,52.89,47109.0,39.0093,39.0167,38.9651,39.0093,47109.0
2017-08-14 11:40:00,52.89,52.97,52.87,52.95,62465.0,39.0093,39.0683,38.9946,39.0536,62465.0
2017-08-14 11:50:00,52.95,52.97,52.89,52.91,41054.0,39.0536,39.0683,39.0093,39.0241,41054.0
2017-08-14 12:00:00,52.91,52.97,52.91,52.94,59187.0,39.0241,39.0683,39.0241,39.0462,59187.0
2017-08-14 12:10:00,52.94,52.94,52.9,52.93,24558.0,39.0462,39.0462,39.0167,39.0388,24558.0
2017-08-14 12:20:00,52.93,52.94,52.88,52.88,51369.0,39.0388,39.0462,39.0019,39.0019,51369.0
2017-08-14 12:30:00,52.88,52.9,52.8,52.82,58913.0,39.0019,39.0167,38.9429,38.9577,58913.0
2017-08-14 12:40:00,52.82,52.82,52.78,52.81,26007.0,38.9577,38.9577,38.9282,38.9503,26007.0
2017-08-14 12:50:00,52.81,52.85,52.76,52.78,43148.0,38.9503,38.9798,38.9134,38.9282,43148.0
2017-08-14 13:00:00,52.78,52.85,52.77,52.83,25068.0,38.9282,38.9798,38.9208,38.9651,25068.0
2017-08-14 13:10:00,52.84,52.84,52.78,52.78,40960.0,38.9724,38.9724,38.9282,38.9282,40960.0
2017-08-14 13:20:00,52.78,52.8,52.76,52.76,44755.0,38.9282,38.9429,38.9134,38.9134,44755.0
2017-08-14 13:30:00,52.76,52.81,52.74,52.8,37040.0,38.9134,38.9503,38.8987,38.9429,37040.0
2017-08-14 13:40:00,52.8,52.83,52.78,52.82,39716.0,38.9429,38.9651,38.9282,38.9577,39716.0
2017-08-14 13:50:00,52.83,52.87,52.82,52.86,41355.0,38.9651,38.9946,38.9577,38.9872,41355.0
2017-08-14 14:00:00,52.87,52.91,52.85,52.86,38622.0,38.9946,39.0241,38.9798,38.9872,38622.0
2017-08-14 14:10:00,52.86,52.88,52.84,52.87,43819.0,38.9872,39.0019,38.9724,38.9946,43819.0
2017-08-14 14:20:00,52.87,52.9,52.86,52.86,46467.0,38.9946,39.0167,38.9872,38.9872,46467.0
2017-08-14 14:30:00,52.86,52.9,52.86,52.89,54785.0,38.9872,39.0167,38.9872,39.0093,54785.0
2017-08-14 14:40:00,52.89,52.9,52.81,52.81,74034.0,39.0093,39.0167,38.9503,38.9503,74034.0
2017-08-14 14:50:00,52.81,52.82,52.77,52.77,94830.0,38.9503,38.9577,38.9208,38.9208,94830.0
2017-08-14 15:00:00,52.77,52.81,52.74,52.8,84403.0,38.9208,38.9503,38.8987,38.9429,84403.0
2017-08-14 15:10:00,52.8,52.81,52.77,52.79,66505.0,38.9429,38.9503,38.9208,38.9356,66505.0
2017-08-14 15:20:00,52.79,52.85,52.79,52.83,77614.0,38.9356,38.9798,38.9356,38.9651,77614.0
2017-08-14 15:30:00,52.83,52.84,52.77,52.79,72175.0,38.9651,38.9724,38.9208,38.9356,72175.0
2017-08-14 15:40:00,52.79,52.84,52.78,52.79,176399.0,38.9356,38.9724,38.9282,38.9356,176399.0
2017-08-14 15:50:00,52.78,52.82,52.75,52.76,529548.0,38.9282,38.9577,38.9061,38.9134,529548.0
2017-08-15 09:30:00,53.15,53.29,53.14,53.28,216636.0,39.2011,39.3043,39.1937,39.297,216636.0
2017-08-15 09:40:00,53.28,53.31,53.17,53.18,107140.0,39.297,39.3191,39.2158,39.2232,107140.0
2017-08-15 09:50:00,53.18,53.18,53.11,53.18,81135.0,39.2232,39.2232,39.1716,39.2232,81135.0
2017-08-15 10:00:00,53.19,53.2,53.06,53.07,79873.0,39.2306,39.238,39.1347,39.1421,79873.0
2017-08-15 10:10:00,53.08,53.11,53.01,53.11,59776.0,39.1495,39.1716,39.0978,39.1716,59776.0
2017-08-15 10:20:00,53.11,53.12,53.05,53.1,39755.0,39.1716,39.179,39.1273,39.1642,39755.0
2017-08-15 10:30:00,53.09,53.1,53.02,53.1,49377.0,39.1568,39.1642,39.1052,39.1642,49377.0
2017-08-15 10:40:00,53.11,53.11,53.03,53.04,39139.0,39.1716,39.1716,39.1126,39.1199,39139.0
2017-08-15 10:50:00,53.04,53.08,53.0,53.0,59290.0,39.1199,39.1495,39.0904,39.0904,59290.0
2017-08-15 11:00:00,53.0,53.05,52.99,53.04,63622.0,39.0904,39.1273,39.0831,39.1199,63622.0
2017-08-15 11:10:00,53.03,53.04,52.99,53.0,43918.0,39.1126,39.1199,39.0831,39.0904,43918.0
2017-08-15 11:20:00,53.0,53.01,52.94,52.98,49197.0,39.0904,39.0978,39.0462,39.0757,49197.0
2017-08-15 11:30:00,52.98,53.02,52.95,52.96,38827.0,39.0757,39.1052,39.0536,39.0609,38827.0
2017-08-15 11:40:00,52.96,53.02,52.95,52.96,49120.0,39.0609,39.1052,39.0536,39.0609,49120.0
2017-08-15 11:50:00,52.97,52.98,52.94,52.96,23250.0,39.0683,39.0757,39.0462,39.0609,23250.0
2017-08-15 12:00:00,52.96,53.02,52.95,52.98,38979.0,39.0609,39.1052,39.0536,39.0757,38979.0
2017-08-15 12:10:00,52.98,53.01,52.97,53.0,41939.0,39.0757,39.0978,39.0683,39.0904,41939.0
2017-08-15 12:20:00,53.0,53.03,53.0,53.02,22820.0,39.0904,39.1126,39.0904,39.1052,22820.0
2017-08-15 12:30:00,53.01,53.02,52.96,53.01,40390.0,39.0978,39.1052,39.0609,39.0978,40390.0
2017-08-15 12:40:00,53.02,53.03,53.0,53.03,22837.0,39.1052,39.1126,39.0904,39.1126,22837.0
2017-08-15 12:50:00,53.03,53.03,52.97,52.98,28901.0,39.1126,39.1126,39.0683,39.0757,28901.0
2017-08-15 13:00:00,52.98,52.98,52.92,52.95,41839.0,39.0757,39.0757,39.0314,39.0536,41839.0
2017-08-15 13:10:00,52.96,52.98,52.94,52.97,22844.0,39.0609,39.0757,39.0462,39.0683,22844.0
2017-08-15 13:20:00,52.97,52.98,52.91,52.96,25046.0,39.0683,39.0757,39.0241,39.0609,25046.0
2017-08-15 13:30:00,52.95,52.97,52.91,52.94,32319.0,39.0536,39.0683,39.0241,39.0462,32319.0
2017-08-15 13:40:00,52.94,52.94,52.88,52.93,32640.0,39.0462,39.0462,39.0019,39.0388,32640.0
2017-08-15 13:50:00,52.93,52.95,52.89,52.93,47325.0,39.0388,39.0536,39.0093,39.0388,47325.0
2017-08-15 14:00:00,52.94,53.01,52.92,53.0,110180.0,39.0462,39.0978,39.0314,39.0904,110180.0
2017-08-15 14:10:00,53.0,53.05,52.99,53.02,57051.0,39.0904,39.1273,39.0831,39.1052,57051.0
2017-08-15 14:20:00,53.03,53.05,53.02,53.04,31338.0,39.1126,39.1273,39.1052,39.1199,31338.0
2017-08-15 14:30:00,53.04,53.07,53.01,53.05,50482.0,39.1199,39.1421,39.0978,39.1273,50482.0
2017-08-15 14:40:00,53.05,53.07,53.03,53.07,39489.0,39.1273,39.1421,39.1126,39.1421,39489.0
2017-08-15 14:50:00,53.07,53.08,53.05,53.08,23676.0,39.1421,39.1495,39.1273,39.1495,23676.0
2017-08-15 15:00:00,53.08,53.08,53.04,53.06,51935.0,39.1495,39.1495,39.1199,39.1347,51935.0
2017-08-15 15:10:00,53.06,53.08,53.04,53.08,60808.0,39.1347,39.1495,39.1199,39.1495,60808.0
2017-08-15 15:20:00,53.08,53.11,53.07,53.09,60594.0,39.1495,39.1716,39.1421,39.1568,60594.0
2017-08-15 15:30:00,53.09,53.11,53.06,53.11,84481.0,39.1568,39.1716,39.1347,39.1716,84481.0
2017-08-15 15:40:00,53.11,53.12,53.08,53.09,145440.0,39.1716,39.179,39.1495,39.1568,145440.0
2017-08-15 15:50:00,53.08,53.09,52.97,52.99,349860.0,39.1495,39.1568,39.0683,39.0831,349860.0
2017-08-16 09:30:00,53.11,53.15,53.04,53.12,129745.0,39.1716,39.2011,39.1199,39.179,129745.0
2017-08-16 09:40:00,53.12,53.21,53.09,53.15,74619.0,39.179,39.2453,39.1568,39.2011,74619.0
2017-08-16 09:50:00,53.16,53.19,53.07,53.11,98267.0,39.2085,39.2306,39.1421,39.1716,98267.0
2017-08-16 10:00:00,53.12,53.15,53.08,53.12,51543.0,39.179,39.2011,39.1495,39.179,51543.0
2017-08-16 10:10:00,53.12,53.13,53.07,53.08,38928.0,39.179,39.1863,39.1421,39.1495,38928.0
2017-08-16 10:20:00,53.09,53.14,53.08,53.13,43168.0,39.1568,39.1937,39.1495,39.1863,43168.0
2017-08-16 10:30:00,53.13,53.14,53.07,53.14,65963.0,39.1863,39.1937,39.1421,39.1937,65963.0
2017-08-16 10:40:00,53.14,53.15,53.1,53.11,47064.0,39.1937,39.2011,39.1642,39.1716,47064.0
2017-08-16 10:50:00,53.11,53.13,53.07,53.1,34936.0,39.1716,39.1863,39.1421,39.1642,34936.0
2017-08-16 11:00:00,53.11,53.14,53.05,53.06,46637.0,39.1716,39.1937,39.1273,39.1347,46637.0
2017-08-16 11:10:00,53.07,53.09,53.03,53.07,60358.0,39.1421,39.1568,39.1126,39.1421,60358.0
2017-08-16 11:20:00,53.07,53.07,53.0,53.03,46814.0,39.1421,39.1421,39.0904,39.1126,46814.0
2017-08-16 11:30:00,53.04,53.06,53.02,53.05,28146.0,39.1199,39.1347,39.1052,39.1273,28146.0
2017-08-16 11:40:00,53.05,53.13,53.05,53.11,70709.0,39.1273,39.1863,39.1273,39.1716,70709.0
2017-08-16 11:50:00,53.12,53.15,53.1,53.13,32191.0,39.179,39.2011,39.1642,39.1863,32191.0
2017-08-16 12:00:00,53.13,53.17,53.12,53.16,28246.0,39.1863,39.2158,39.179,39.2085,28246.0
2017-08-16 12:10:00,53.16,53.19,53.14,53.17,34997.0,39.2085,39.2306,39.1937,39.2158,34997.0
2017-08-16 12:20:00,53.17,53.18,53.13,53.14,37780.0,39.2158,39.2232,39.1863,39.1937,37780.0
2017-08-16 12:30:00,53.14,53.16,53.12,53.14,33224.0,39.1937,39.2085,39.179,39.1937,33224.0
2017-08-16 12:40:00,53.13,53.14,53.08,53.08,107710.0,39.1863,39.1937,39.1495,39.1495,107710.0
2017-08-16 12:50:00,53.08,53.09,53.02,53.03,63401.0,39.1495,39.1568,39.1052,39.1126,63401.0
2017-08-16 13:00:00,53.04,53.07,53.03,53.07,58649.0,39.1199,39.1421,39.1126,39.1421,58649.0
2017-08-16 13:10:00,53.06,53.07,52.92,52.95,84077.0,39.1347,39.1421,39.0314,39.0536,84077.0
2017-08-16 13:20:00,52.94,52.99,52.89,52.95,43521.0,39.0462,39.0831,39.0093,39.0536,43521.0
2017-08-16 13:30:00,52.94,52.94,52.87,52.91,48328.0,39.0462,39.0462,38.9946,39.0241,48328.0
2017-08-16 13:40:00,52.91,52.94,52.88,52.92,29590.0,39.0241,39.0462,39.0019,39.0314,29590.0
2017-08-16 13:50:00,52.92,52.94,52.9,52.9,41717.0,39.0314,39.0462,39.0167,39.0167,41717.0
2017-08-16 14:00:00,52.91,52.95,52.85,52.93,137813.0,39.0241,39.0536,38.9798,39.0388,137813.0
2017-08-16 14:10:00,52.92,52.93,52.78,52.79,110749.0,39.0314,39.0388,38.9282,38.9356,110749.0
2017-08-16 14:20:00,52.78,52.79,52.65,52.71,105423.0,38.9282,38.9356,38.8323,38.8766,105423.0
2017-08-16 14:30:00,52.7,52.81,52.68,52.77,87722.0,38.8692,38.9503,38.8544,38.9208,87722.0
2017-08-16 14:40:00,52.77,52.81,52.72,52.77,75649.0,38.9208,38.9503,38.8839,38.9208,75649.0
2017-08-16 14:50:00,52.77,52.8,52.75,52.78,67212.0,38.9208,38.9429,38.9061,38.9282,67212.0
2017-08-16 15:00:00,52.77,52.8,52.75,52.76,56922.0,38.9208,38.9429,38.9061,38.9134,56922.0
2017-08-16 15:10:00,52.75,52.8,52.75,52.78,37504.0,38.9061,38.9429,38.9061,38.9282,37504.0
2017-08-16 15:20:00,52.78,52.83,52.77,52.81,45444.0,38.9282,38.9651,38.9208,38.9503,45444.0
2017-08-16 15:30:00,52.8,52.84,52.79,52.84,57285.0,38.9429,38.9724,38.9356,38.9724,57285.0
2017-08-16 15:40:00,52.83,52.85,52.81,52.83,105752.0,38.9651,38.9798,38.9503,38.9651,105752.0
2017-08-16 15:50:00,52.83,52.87,52.79,52.85,257094.0,38.9651,38.9946,38.9356,38.9798,257094.0
2017-08-17 09:30:00,52.67,52.78,52.61,52.66,108189.0,38.8471,38.9282,38.8028,38.8397,108189.0
2017-08-17 09:40:00,52.66,52.71,52.64,52.65,80036.0,38.8397,38.8766,38.8249,38.8323,80036.0
2017-08-17 09:50:00,52.65,52.67,52.49,52.49,151208.0,38.8323,38.8471,38.7143,38.7143,151208.0
2017-08-17 10:00:00,52.49,52.59,52.44,52.51,137509.0,38.7143,38.788,38.6774,38.729,137509.0
2017-08-17 10:10:00,52.51,52.53,52.31,52.36,151510.0,38.729,38.7438,38.5815,38.6184,151510.0
2017-08-17 10:20:00,52.36,52.36,52.23,52.33,88602.0,38.6184,38.6184,38.5225,38.5963,88602.0
2017-08-17 10:30:00,52.32,52.47,52.31,52.32,139426.0,38.5889,38.6995,38.5815,38.5889,139426.0
2017-08-17 10:40:00,52.32,52.35,52.24,52.28,176619.0,38.5889,38.611,38.5299,38.5594,176619.0
2017-08-17 10:50:00,52.29,52.34,52.21,52.23,99472.0,38.5668,38.6037,38.5078,38.5225,99472.0
2017-08-17 11:00:00,52.23,52.43,52.21,52.43,108306.0,38.5225,38.67,38.5078,38.67,108306.0
2017-08-17 11:10:00,52.43,52.46,52.37,52.41,150589.0,38.67,38.6922,38.6258,38.6553,150589.0
2017-08-17 11:20:00,52.41,52.46,52.35,52.35,81095.0,38.6553,38.6922,38.611,38.611,81095.0
2017-08-17 11:30:00,52.35,52.38,52.25,52.27,70041.0,38.611,38.6332,38.5373,38.552,70041.0
2017-08-17 11:40:00,52.28,52.32,52.21,52.22,57426.0,38.5594,38.5889,38.5078,38.5152,57426.0
2017-08-17 11:50:00,52.22,52.32,52.21,52.32,28855.0,38.5152,38.5889,38.5078,38.5889,28855.0
2017-08-17 12:00:00,52.31,52.37,52.28,52.29,46578.0,38.5815,38.6258,38.5594,38.5668,46578.0
2017-08-17 12:10:00,52.28,52.31,52.2,52.22,77339.0,38.5594,38.5815,38.5004,38.5152,77339.0
2017-08-17 12:20:00,52.21,52.24,52.17,52.21,45524.0,38.5078,38.5299,38.4783,38.5078,45524.0
2017-08-17 12:30:00,52.21,52.23,52.15,52.2,68498.0,38.5078,38.5225,38.4635,38.5004,68498.0
2017-08-17 12:40:00,52.19,52.19,52.13,52.15,49210.0,38.493,38.493,38.4488,38.4635,49210.0
2017-08-17 12:50:00,52.14,52.14,52.01,52.07,92110.0,38.4561,38.4561,38.3603,38.4045,92110.0
2017-08-17 13:00:00,52.07,52.07,51.97,52.04,101052.0,38.4045,38.4045,38.3308,38.3824,101052.0
2017-08-17 13:10:00,52.05,52.06,51.98,51.99,127665.0,38.3898,38.3971,38.3381,38.3455,127665.0
2017-08-17 13:20:00,51.98,52.0,51.92,51.97,74229.0,38.3381,38.3529,38.2939,38.3308,74229.0
2017-08-17 13:30:00,51.97,52.04,51.95,51.98,123064.0,38.3308,38.3824,38.316,38.3381,123064.0
2017-08-17 13:40:00,51.99,52.02,51.95,51.96,34396.0,38.3455,38.3676,38.316,38.3234,34396.0
2017-08-17 13:50:00,51.96,52.01,51.92,52.01,69172.0,38.3234,38.3603,38.2939,38.3603,69172.0
2017-08-17 14:00:00,52.01,52.03,51.92,52.0,80964.0,38.3603,38.375,38.2939,38.3529,80964.0
2017-08-17 14:10:00,52.0,52.02,51.87,51.92,124490.0,38.3529,38.3676,38.257,38.2939,124490.0
2017-08-17 14:20:00,51.91,51.97,51.89,51.97,69592.0,38.2865,38.3308,38.2718,38.3308,69592.0
2017-08-17 14:30:00,51.97,51.98,51.92,51.92,66133.0,38.3308,38.3381,38.2939,38.2939,66133.0
2017-08-17 14:40:00,51.92,51.96,51.88,51.94,92455.0,38.2939,38.3234,38.2644,38.3086,92455.0
2017-08-17 14:50:00,51.94,52.03,51.86,52.03,115071.0,38.3086,38.375,38.2496,38.375,115071.0
2017-08-17 15:00:00,52.03,52.03,51.91,51.94,171568.0,38.375,38.375,38.2865,38.3086,171568.0
2017-08-17 15:10:00,51.94,51.95,51.88,51.91,105302.0,38.3086,38.316,38.2644,38.2865,105302.0
2017-08-17 15:20:00,51.91,51.91,51.83,51.88,134431.0,38.2865,38.2865,38.2275,38.2644,134431.0
2017-08-17 15:30:00,51.87,51.95,51.85,51.87,145531.0,38.257,38.316,38.2423,38.257,145531.0
2017-08-17 15:40:00,51.86,51.87,51.74,51.77,293967.0,38.2496,38.257,38.1611,38.1833,293967.0
2017-08-17 15:50:00,51.77,51.78,51.68,51.73,567272.0,38.1833,38.1906,38.1169,38.1538,567272.0
2017-08-18 09:30:00,51.56,51.63,51.38,51.42,533131.0,38.0284,38.08,37.8956,37.9251,533131.0
2017-08-18 09:40:00,51.43,51.61,51.39,51.49,193628.0,37.9325,38.0652,37.903,37.9767,193628.0
2017-08-18 09:50:00,51.5,51.57,51.46,51.51,116043.0,37.9841,38.0357,37.9546,37.9915,116043.0
2017-08-18 10:00:00,51.52,51.72,51.51,51.64,218570.0,37.9989,38.1464,37.9915,38.0874,218570.0
2017-08-18 10:10:00,51.64,51.67,51.58,51.58,116591.0,38.0874,38.1095,38.0431,38.0431,116591.0
2017-08-18 10:20:00,51.59,51.66,51.56,51.56,59236.0,38.0505,38.1021,38.0284,38.0284,59236.0
2017-08-18 10:30:00,51.55,51.56,51.47,51.53,113245.0,38.021,38.0284,37.962,38.0062,113245.0
2017-08-18 10:40:00,51.53,51.6,51.48,51.5,90993.0,38.0062,38.0579,37.9694,37.9841,90993.0
2017-08-18 10:50:00,51.5,51.53,51.44,51.46,56929.0,37.9841,38.0062,37.9399,37.9546,56929.0
2017-08-18 11:00:00,51.47,51.55,51.47,51.55,208775.0,37.962,38.021,37.962,38.021,208775.0
2017-08-18 11:10:00,51.55,51.65,51.47,51.63,58378.0,38.021,38.0947,37.962,38.08,58378.0
2017-08-18 11:20:00,51.63,51.84,51.62,51.81,109637.0,38.08,38.2349,38.0726,38.2128,109637.0
2017-08-18 11:30:00,51.81,51.83,51.77,51.8,114788.0,38.2128,38.2275,38.1833,38.2054,114788.0
2017-08-18 11:40:00,51.81,51.82,51.74,51.78,160901.0,38.2128,38.2201,38.1611,38.1906,160901.0
2017-08-18 11:50:00,51.78,51.84,51.77,51.8,122617.0,38.1906,38.2349,38.1833,38.2054,122617.0
2017-08-18 12:00:00,51.81,51.81,51.74,51.78,70880.0,38.2128,38.2128,38.1611,38.1906,70880.0
2017-08-18 12:10:00,51.78,51.83,51.76,51.78,63488.0,38.1906,38.2275,38.1759,38.1906,63488.0
2017-08-18 12:20:00,51.78,51.84,51.76,51.82,50331.0,38.1906,38.2349,38.1759,38.2201,50331.0
2017-08-18 12:30:00,51.82,51.83,51.77,51.82,75440.0,38.2201,38.2275,38.1833,38.2201,75440.0
2017-08-18 12:40:00,51.82,51.95,51.81,51.88,208187.0,38.2201,38.316,38.2128,38.2644,208187.0
2017-08-18 12:50:00,51.88,51.9,51.83,51.83,95515.0,38.2644,38.2791,38.2275,38.2275,95515.0
2017-08-18 13:00:00,51.84,51.9,51.79,51.87,80323.0,38.2349,38.2791,38.198,38.257,80323.0
2017-08-18 13:10:00,51.86,51.93,51.81,51.82,61222.0,38.2496,38.3013,38.2128,38.2201,61222.0
2017-08-18 13:20:00,51.83,51.83,51.75,51.78,42779.0,38.2275,38.2275,38.1685,38.1906,42779.0
2017-08-18 13:30:00,51.79,51.83,51.74,51.75,44832.0,38.198,38.2275,38.1611,38.1685,44832.0
2017-08-18 13:40:00,51.76,51.8,51.72,51.79,40582.0,38.1759,38.2054,38.1464,38.198,40582.0
2017-08-18 13:50:00,51.8,51.82,51.72,51.73,62155.0,38.2054,38.2201,38.1464,38.1538,62155.0
2017-08-18 14:00:00,51.74,51.81,51.73,51.8,55803.0,38.1611,38.2128,38.1538,38.2054,55803.0
2017-08-18 14:10:00,51.79,51.81,51.72,51.75,55107.0,38.198,38.2128,38.1464,38.1685,55107.0
2017-08-18 14:20:00,51.75,51.81,51.72,51.77,55387.0,38.1685,38.2128,38.1464,38.1833,55387.0
2017-08-18 14:30:00,51.77,51.81,51.75,51.76,55237.0,38.1833,38.2128,38.1685,38.1759,55237.0
2017-08-18 14:40:00,51.76,51.8,51.74,51.76,43824.0,38.1759,38.2054,38.1611,38.1759,43824.0
2017-08-18 14:50:00,51.77,51.77,51.72,51.75,41945.0,38.1833,38.1833,38.1464,38.1685,41945.0
2017-08-18 15:00:00,51.75,51.83,51.72,51.82,63629.0,38.1685,38.2275,38.1464,38.2201,63629.0
2017-08-18 15:10:00,51.81,51.83,51.72,51.75,59004.0,38.2128,38.2275,38.1464,38.1685,59004.0
2017-08-18 15:20:00,51.75,51.78,51.71,51.73,71111.0,38.1685,38.1906,38.139,38.1538,71111.0
2017-08-18 15:30:00,51.73,51.81,51.71,51.77,88182.0,38.1538,38.2128,38.139,38.1833,88182.0
2017-08-18 15:40:00,51.78,51.82,51.74,51.74,126976.0,38.1906,38.2201,38.1611,38.1611,126976.0
2017-08-18 15:50:00,51.75,51.77,51.65,51.67,309453.0,38.1685,38.1833,38.0947,38.1095,309453.0
2017-08-21 09:30:00,51.68,51.71,51.57,51.57,91546.0,38.1169,38.139,38.0357,38.0357,91546.0
2017-08-21 09:40:00,51.57,51.65,51.56,51.64,85856.0,38.0357,38.0947,38.0284,38.0874,85856.0
2017-08-21 09:50:00,51.64,51.64,51.55,51.59,99775.0,38.0874,38.0874,38.021,38.0505,99775.0
2017-08-21 10:00:00,51.59,51.64,51.55,51.62,112582.0,38.0505,38.0874,38.021,38.0726,112582.0
2017-08-21 10:10:00,51.63,51.65,51.57,51.63,85136.0,38.08,38.0947,38.0357,38.08,85136.0
2017-08-21 10:20:00,51.63,51.63,51.43,51.46,326294.0,38.08,38.08,37.9325,37.9546,326294.0
2017-08-21 10:30:00,51.45,51.58,51.45,51.52,66076.0,37.9472,38.0431,37.9472,37.9989,66076.0
2017-08-21 10:40:00,51.52,51.63,51.52,51.55,55705.0,37.9989,38.08,37.9989,38.021,55705.0
2017-08-21 10:50:00,51.55,51.61,51.55,51.6,60565.0,38.021,38.0652,38.021,38.0579,60565.0
2017-08-21 11:00:00,51.61,51.65,51.57,51.64,105240.0,38.0652,38.0947,38.0357,38.0874,105240.0
2017-08-21 11:10:00,51.65,51.79,51.64,51.75,217439.0,38.0947,38.198,38.0874,38.1685,217439.0
2017-08-21 11:20:00,51.75,51.75,51.69,51.7,111350.0,38.1685,38.1685,38.1242,38.1316,111350.0
2017-08-21 11:30:00,51.71,51.73,51.67,51.73,135888.0,38.139,38.1538,38.1095,38.1538,135888.0
2017-08-21 11:40:00,51.72,51.79,51.72,51.78,92022.0,38.1464,38.198,38.1464,38.1906,92022.0
2017-08-21 11:50:00,51.77,51.79,51.74,51.76,40087.0,38.1833,38.198,38.1611,38.1759,40087.0
2017-08-21 12:00:00,51.76,51.78,51.68,51.74,99194.0,38.1759,38.1906,38.1169,38.1611,99194.0
2017-08-21 12:10:00,51.74,51.75,51.72,51.73,47823.0,38.1611,38.1685,38.1464,38.1538,47823.0
2017-08-21 12:20:00,51.73,51.84,51.72,51.84,77717.0,38.1538,38.2349,38.1464,38.2349,77717.0
2017-08-21 12:30:00,51.84,51.86,51.78,51.79,45959.0,38.2349,38.2496,38.1906,38.198,45959.0
2017-08-21 12:40:00,51.8,51.81,51.77,51.79,67498.0,38.2054,38.2128,38.1833,38.198,67498.0
2017-08-21 12:50:00,51.79,51.81,51.71,51.71,48172.0,38.198,38.2128,38.139,38.139,48172.0
2017-08-21 13:00:00,51.72,51.73,51.69,51.7,204932.0,38.1464,38.1538,38.1242,38.1316,204932.0
2017-08-21 13:10:00,51.71,51.72,51.65,51.67,42699.0,38.139,38.1464,38.0947,38.1095,42699.0
2017-08-21 13:20:00,51.67,51.69,51.65,51.66,41716.0,38.1095,38.1242,38.0947,38.1021,41716.0
2017-08-21 13:30:00,51.65,51.67,51.62,51.63,33981.0,38.0947,38.1095,38.0726,38.08,33981.0
2017-08-21 13:40:00,51.62,51.64,51.55,51.58,139054.0,38.0726,38.0874,38.021,38.0431,139054.0
2017-08-21 13:50:00,51.59,51.61,51.54,51.58,54849.0,38.0505,38.0652,38.0136,38.0431,54849.0
2017-08-21 14:00:00,51.59,51.63,51.58,51.6,41810.0,38.0505,38.08,38.0431,38.0579,41810.0
2017-08-21 14:10:00,51.6,51.61,51.57,51.6,42213.0,38.0579,38.0652,38.0357,38.0579,42213.0
2017-08-21 14:20:00,51.59,51.64,51.59,51.62,57417.0,38.0505,38.0874,38.0505,38.0726,57417.0
2017-08-21 14:30:00,51.63,51.66,51.61,51.63,30553.0,38.08,38.1021,38.0652,38.08,30553.0
2017-08-21 14:40:00,51.63,51.68,51.62,51.65,155293.0,38.08,38.1169,38.0726,38.0947,155293.0
2017-08-21 14:50:00,51.65,51.67,51.63,51.66,37348.0,38.0947,38.1095,38.08,38.1021,37348.0
2017-08-21 15:00:00,51.66,51.69,51.65,51.67,36930.0,38.1021,38.1242,38.0947,38.1095,36930.0
2017-08-21 15:10:00,51.66,51.7,51.63,51.68,63967.0,38.1021,38.1316,38.08,38.1169,63967.0
2017-08-21 15:20:00,51.68,51.74,51.67,51.73,80189.0,38.1169,38.1611,38.1095,38.1538,80189.0
2017-08-21 15:30:00,51.73,51.78,51.69,51.77,127425.0,38.1538,38.1906,38.1242,38.1833,127425.0
2017-08-21 15:40:00,51.77,51.78,51.66,51.68,138737.0,38.1833,38.1906,38.1021,38.1169,138737.0
2017-08-21 15:50:00,51.68,51.71,51.63,51.66,384574.0,38.1169,38.139,38.08,38.1021,384574.0
2017-08-22 09:30:00,51.73,51.85,51.67,51.82,143491.0,38.1538,38.2423,38.1095,38.2201,143491.0
2017-08-22 09:40:00,51.82,51.89,51.81,51.82,73164.0,38.2201,38.2718,38.2128,38.2201,73164.0
2017-08-22 09:50:00,51.83,51.94,51.82,51.93,53788.0,38.2275,38.3086,38.2201,38.3013,53788.0
2017-08-22 10:00:00,51.93,51.98,51.88,51.89,64848.0,38.3013,38.3381,38.2644,38.2718,64848.0
2017-08-22 10:10:00,51.89,51.92,51.88,51.91,50156.0,38.2718,38.2939,38.2644,38.2865,50156.0
2017-08-22 10:20:00,51.92,51.94,51.86,51.87,48139.0,38.2939,38.3086,38.2496,38.257,48139.0
2017-08-22 10:30:00,51.87,51.88,51.82,51.86,40866.0,38.257,38.2644,38.2201,38.2496,40866.0
2017-08-22 10:40:00,51.86,51.87,51.79,51.8,44206.0,38.2496,38.257,38.198,38.2054,44206.0
2017-08-22 10:50:00,51.81,51.85,51.8,51.84,39458.0,38.2128,38.2423,38.2054,38.2349,39458.0
2017-08-22 11:00:00,51.84,51.87,51.77,51.79,34404.0,38.2349,38.257,38.1833,38.198,34404.0
2017-08-22 11:10:00,51.79,51.8,51.74,51.75,59493.0,38.198,38.2054,38.1611,38.1685,59493.0
2017-08-22 11:20:00,51.75,51.76,51.72,51.74,33661.0,38.1685,38.1759,38.1464,38.1611,33661.0
2017-08-22 11:30:00,51.74,51.77,51.71,51.75,62480.0,38.1611,38.1833,38.139,38.1685,62480.0
2017-08-22 11:40:00,51.75,51.82,51.73,51.8,36659.0,38.1685,38.2201,38.1538,38.2054,36659.0
2017-08-22 11:50:00,51.8,51.84,51.8,51.81,40801.0,38.2054,38.2349,38.2054,38.2128,40801.0
2017-08-22 12:00:00,51.81,51.86,51.8,51.82,44771.0,38.2128,38.2496,38.2054,38.2201,44771.0
2017-08-22 12:10:00,51.82,51.83,51.79,51.79,33186.0,38.2201,38.2275,38.198,38.198,33186.0
2017-08-22 12:20:00,51.79,51.81,51.75,51.76,31609.0,38.198,38.2128,38.1685,38.1759,31609.0
2017-08-22 12:30:00,51.76,51.81,51.75,51.75,55293.0,38.1759,38.2128,38.1685,38.1685,55293.0
2017-08-22 12:40:00,51.76,51.83,51.75,51.82,40771.0,38.1759,38.2275,38.1685,38.2201,40771.0
2017-08-22 12:50:00,51.83,51.85,51.8,51.83,39082.0,38.2275,38.2423,38.2054,38.2275,39082.0
2017-08-22 13:00:00,51.83,51.88,51.83,51.85,89539.0,38.2275,38.2644,38.2275,38.2423,89539.0
2017-08-22 13:10:00,51.85,51.86,51.83,51.83,20440.0,38.2423,38.2496,38.2275,38.2275,20440.0
2017-08-22 13:20:00,51.84,51.88,51.83,51.86,25873.0,38.2349,38.2644,38.2275,38.2496,25873.0
2017-08-22 13:30:00,51.85,51.86,51.82,51.83,34891.0,38.2423,38.2496,38.2201,38.2275,34891.0
2017-08-22 13:40:00,51.83,51.84,51.79,51.81,24851.0,38.2275,38.2349,38.198,38.2128,24851.0
2017-08-22 13:50:00,51.82,51.84,51.8,51.83,23087.0,38.2201,38.2349,38.2054,38.2275,23087.0
2017-08-22 14:00:00,51.83,51.84,51.79,51.79,23884.0,38.2275,38.2349,38.198,38.198,23884.0
2017-08-22 14:10:00,51.8,51.8,51.75,51.78,62494.0,38.2054,38.2054,38.1685,38.1906,62494.0
2017-08-22 14:20:00,51.78,51.81,51.77,51.79,38704.0,38.1906,38.2128,38.1833,38.198,38704.0
2017-08-22 14:30:00,51.8,51.87,51.79,51.86,49211.0,38.2054,38.257,38.198,38.2496,49211.0
2017-08-22 14:40:00,51.86,51.86,51.8,51.83,48349.0,38.2496,38.2496,38.2054,38.2275,48349.0
2017-08-22 14:50:00,51.83,51.87,51.8,51.85,51139.0,38.2275,38.257,38.2054,38.2423,51139.0
2017-08-22 15:00:00,51.85,51.86,51.82,51.83,47864.0,38.2423,38.2496,38.2201,38.2275,47864.0
2017-08-22 15:10:00,51.82,51.88,51.81,51.86,104274.0,38.2201,38.2644,38.2128,38.2496,104274.0
2017-08-22 15:20:00,51.87,51.91,51.86,51.9,60915.0,38.257,38.2865,38.2496,38.2791,60915.0
2017-08-22 15:30:00,51.9,51.95,51.88,51.94,103736.0,38.2791,38.316,38.2644,38.3086,103736.0
2017-08-22 15:40:00,51.93,52.06,51.92,52.0,170837.0,38.3013,38.3971,38.2939,38.3529,170837.0
2017-08-22 15:50:00,52.0,52.0,51.91,51.94,272068.0,38.3529,38.3529,38.2865,38.3086,272068.0
2017-08-23 09:30:00,51.66,51.77,51.59,51.72,230635.0,38.1021,38.1833,38.0505,38.1464,230635.0
2017-08-23 09:40:00,51.71,51.78,51.67,51.73,150921.0,38.139,38.1906,38.1095,38.1538,150921.0
2017-08-23 09:50:00,51.73,51.81,51.69,51.81,111445.0,38.1538,38.2128,38.1242,38.2128,111445.0
2017-08-23 10:00:00,51.81,51.82,51.66,51.68,275454.0,38.2128,38.2201,38.1021,38.1169,275454.0
2017-08-23 10:10:00,51.7,51.82,51.67,51.79,237915.0,38.1316,38.2201,38.1095,38.198,237915.0
2017-08-23 10:20:00,51.79,51.83,51.74,51.8,60936.0,38.198,38.2275,38.1611,38.2054,60936.0
2017-08-23 10:30:00,51.8,51.82,51.75,51.77,52409.0,38.2054,38.2201,38.1685,38.1833,52409.0
2017-08-23 10:40:00,51.76,51.83,51.76,51.81,39192.0,38.1759,38.2275,38.1759,38.2128,39192.0
2017-08-23 10:50:00,51.81,51.9,51.79,51.85,62355.0,38.2128,38.2791,38.198,38.2423,62355.0
2017-08-23 11:00:00,51.85,51.89,51.83,51.88,50132.0,38.2423,38.2718,38.2275,38.2644,50132.0
2017-08-23 11:10:00,51.88,51.93,51.86,51.91,54293.0,38.2644,38.3013,38.2496,38.2865,54293.0
2017-08-23 11:20:00,51.91,51.99,51.9,51.97,35543.0,38.2865,38.3455,38.2791,38.3308,35543.0
2017-08-23 11:30:00,51.97,52.0,51.94,52.0,26462.0,38.3308,38.3529,38.3086,38.3529,26462.0
2017-08-23 11:40:00,52.01,52.05,52.01,52.03,30031.0,38.3603,38.3898,38.3603,38.375,30031.0
2017-08-23 11:50:00,52.03,52.03,51.99,52.02,22509.0,38.375,38.375,38.3455,38.3676,22509.0
2017-08-23 12:00:00,52.01,52.07,52.0,52.05,24606.0,38.3603,38.4045,38.3529,38.3898,24606.0
2017-08-23 12:10:00,52.05,52.06,52.02,52.03,19553.0,38.3898,38.3971,38.3676,38.375,19553.0
2017-08-23 12:20:00,52.03,52.07,52.03,52.05,23755.0,38.375,38.4045,38.375,38.3898,23755.0
2017-08-23 12:30:00,52.05,52.06,52.03,52.04,16107.0,38.3898,38.3971,38.375,38.3824,16107.0
2017-08-23 12:40:00,52.03,52.04,51.97,51.97,20170.0,38.375,38.3824,38.3308,38.3308,20170.0
2017-08-23 12:50:00,51.98,51.98,51.95,51.96,16328.0,38.3381,38.3381,38.316,38.3234,16328.0
2017-08-23 13:00:00,51.96,52.0,51.94,52.0,33326.0,38.3234,38.3529,38.3086,38.3529,33326.0
2017-08-23 13:10:00,52.0,52.0,51.9,51.93,28594.0,38.3529,38.3529,38.2791,38.3013,28594.0
2017-08-23 13:20:00,51.93,51.96,51.91,51.94,34571.0,38.3013,38.3234,38.2865,38.3086,34571.0
2017-08-23 13:30:00,51.95,51.96,51.92,51.93,17524.0,38.316,38.3234,38.2939,38.3013,17524.0
2017-08-23 13:40:00,51.93,51.95,51.92,51.94,21898.0,38.3013,38.316,38.2939,38.3086,21898.0
2017-08-23 13:50:00,51.93,51.96,51.89,51.96,114490.0,38.3013,38.3234,38.2718,38.3234,114490.0
2017-08-23 14:00:00,51.96,51.98,51.94,51.94,35327.0,38.3234,38.3381,38.3086,38.3086,35327.0
2017-08-23 14:10:00,51.95,52.0,51.95,51.98,34993.0,38.316,38.3529,38.316,38.3381,34993.0
2017-08-23 14:20:00,51.98,51.99,51.93,51.96,36003.0,38.3381,38.3455,38.3013,38.3234,36003.0
2017-08-23 14:30:00,51.96,51.97,51.91,51.92,26130.0,38.3234,38.3308,38.2865,38.2939,26130.0
2017-08-23 14:40:00,51.93,51.97,51.92,51.94,53591.0,38.3013,38.3308,38.2939,38.3086,53591.0
2017-08-23 14:50:00,51.95,51.95,51.9,51.9,40984.0,38.316,38.316,38.2791,38.2791,40984.0
2017-08-23 15:00:00,51.91,51.95,51.9,51.92,42328.0,38.2865,38.316,38.2791,38.2939,42328.0
2017-08-23 15:10:00,51.93,51.95,51.9,51.95,31242.0,38.3013,38.316,38.2791,38.316,31242.0
2017-08-23 15:20:00,51.95,51.97,51.93,51.96,49415.0,38.316,38.3308,38.3013,38.3234,49415.0
2017-08-23 15:30:00,51.96,51.99,51.93,51.96,94832.0,38.3234,38.3455,38.3013,38.3234,94832.0
2017-08-23 15:40:00,51.96,51.97,51.89,51.9,109263.0,38.3234,38.3308,38.2718,38.2791,109263.0
2017-08-23 15:50:00,51.89,51.9,51.8,51.82,322174.0,38.2718,38.2791,38.2054,38.2201,322174.0
2017-08-24 09:30:00,52.01,52.01,51.86,51.93,92603.0,38.3603,38.3603,38.2496,38.3013,92603.0
2017-08-24 09:40:00,51.93,51.96,51.85,51.85,57360.0,38.3013,38.3234,38.2423,38.2423,57360.0
2017-08-24 09:50:00,51.85,51.85,51.74,51.79,78263.0,38.2423,38.2423,38.1611,38.198,78263.0
2017-08-24 10:00:00,51.78,51.89,51.77,51.84,73304.0,38.1906,38.2718,38.1833,38.2349,73304.0
2017-08-24 10:10:00,51.84,51.92,51.82,51.88,49623.0,38.2349,38.2939,38.2201,38.2644,49623.0
2017-08-24 10:20:00,51.89,51.94,51.88,51.91,33628.0,38.2718,38.3086,38.2644,38.2865,33628.0
2017-08-24 10:30:00,51.91,52.01,51.9,51.97,33497.0,38.2865,38.3603,38.2791,38.3308,33497.0
2017-08-24 10:40:00,51.97,52.03,51.97,52.01,30775.0,38.3308,38.375,38.3308,38.3603,30775.0
2017-08-24 10:50:00,52.01,52.07,52.01,52.07,36368.0,38.3603,38.4045,38.3603,38.4045,36368.0
2017-08-24 11:00:00,52.07,52.1,52.05,52.09,30707.0,38.4045,38.4266,38.3898,38.4193,30707.0
2017-08-24 11:10:00,52.1,52.11,51.99,52.02,43741.0,38.4266,38.434,38.3455,38.3676,43741.0
2017-08-24 11:20:00,52.02,52.03,51.9,51.95,74410.0,38.3676,38.375,38.2791,38.316,74410.0
2017-08-24 11:30:00,51.94,51.95,51.86,51.88,47425.0,38.3086,38.316,38.2496,38.2644,47425.0
2017-08-24 11:40:00,51.88,51.94,51.87,51.91,30814.0,38.2644,38.3086,38.257,38.2865,30814.0
2017-08-24 11:50:00,51.9,51.92,51.86,51.91,34592.0,38.2791,38.2939,38.2496,38.2865,34592.0
2017-08-24 12:00:00,51.92,51.97,51.91,51.95,41854.0,38.2939,38.3308,38.2865,38.316,41854.0
2017-08-24 12:10:00,51.96,52.01,51.95,51.99,35078.0,38.3234,38.3603,38.316,38.3455,35078.0
2017-08-24 12:20:00,51.98,52.0,51.97,51.98,21191.0,38.3381,38.3529,38.3308,38.3381,21191.0
2017-08-24 12:30:00,51.98,52.0,51.92,51.94,18873.0,38.3381,38.3529,38.2939,38.3086,18873.0
2017-08-24 12:40:00,51.94,51.94,51.89,51.91,18481.0,38.3086,38.3086,38.2718,38.2865,18481.0
2017-08-24 12:50:00,51.91,51.92,51.86,51.86,26933.0,38.2865,38.2939,38.2496,38.2496,26933.0
2017-08-24 13:00:00,51.86,51.89,51.83,51.85,24493.0,38.2496,38.2718,38.2275,38.2423,24493.0
2017-08-24 13:10:00,51.85,51.94,51.85,51.93,41995.0,38.2423,38.3086,38.2423,38.3013,41995.0
2017-08-24 13:20:00,51.93,51.96,51.91,51.92,21035.0,38.3013,38.3234,38.2865,38.2939,21035.0
2017-08-24 13:30:00,51.92,51.93,51.89,51.92,25451.0,38.2939,38.3013,38.2718,38.2939,25451.0
2017-08-24 13:40:00,51.91,51.92,51.87,51.9,21146.0,38.2865,38.2939,38.257,38.2791,21146.0
2017-08-24 13:50:00,51.9,51.92,51.87,51.88,37691.0,38.2791,38.2939,38.257,38.2644,37691.0
2017-08-24 14:00:00,51.87,51.91,51.86,51.89,41697.0,38.257,38.2865,38.2496,38.2718,41697.0
2017-08-24 14:10:00,51.9,51.9,51.84,51.88,80035.0,38.2791,38.2791,38.2349,38.2644,80035.0
2017-08-24 14:20:00,51.87,51.9,51.84,51.85,41354.0,38.257,38.2791,38.2349,38.2423,41354.0
2017-08-24 14:30:00,51.84,51.89,51.84,51.87,33302.0,38.2349,38.2718,38.2349,38.257,33302.0
2017-08-24 14:40:00,51.87,51.88,51.84,51.85,30137.0,38.257,38.2644,38.2349,38.2423,30137.0
2017-08-24 14:50:00,51.85,51.91,51.84,51.9,38485.0,38.2423,38.2865,38.2349,38.2791,38485.0
2017-08-24 15:00:00,51.9,51.9,51.85,51.86,38054.0,38.2791,38.2791,38.2423,38.2496,38054.0
2017-08-24 15:10:00,51.85,51.91,51.84,51.9,71965.0,38.2423,38.2865,38.2349,38.2791,71965.0
2017-08-24 15:20:00,51.9,51.92,51.84,51.88,74199.0,38.2791,38.2939,38.2349,38.2644,74199.0
2017-08-24 15:30:00,51.89,51.9,51.86,51.89,84594.0,38.2718,38.2791,38.2496,38.2718,84594.0
2017-08-24 15:40:00,51.9,51.92,51.82,51.83,108372.0,38.2791,38.2939,38.2201,38.2275,108372.0
2017-08-24 15:50:00,51.82,51.89,51.81,51.86,206209.0,38.2201,38.2718,38.2128,38.2496,206209.0
2017-08-25 09:30:00,52.09,52.17,51.98,52.15,132879.0,38.4193,38.4783,38.3381,38.4635,132879.0
2017-08-25 09:40:00,52.16,52.28,52.16,52.25,103272.0,38.4709,38.5594,38.4709,38.5373,103272.0
2017-08-25 09:50:00,52.25,52.41,52.24,52.36,78576.0,38.5373,38.6553,38.5299,38.6184,78576.0
2017-08-25 10:00:00,52.36,52.36,52.24,52.27,89401.0,38.6184,38.6184,38.5299,38.552,89401.0
2017-08-25 10:10:00,52.26,52.35,52.25,52.33,50590.0,38.5447,38.611,38.5373,38.5963,50590.0
2017-08-25 10:20:00,52.32,52.35,52.26,52.32,108434.0,38.5889,38.611,38.5447,38.5889,108434.0
2017-08-25 10:30:00,52.32,52.34,52.24,52.3,48602.0,38.5889,38.6037,38.5299,38.5742,48602.0
2017-08-25 10:40:00,52.29,52.3,52.23,52.24,36895.0,38.5668,38.5742,38.5225,38.5299,36895.0
2017-08-25 10:50:00,52.24,52.32,52.24,52.28,41341.0,38.5299,38.5889,38.5299,38.5594,41341.0
2017-08-25 11:00:00,52.28,52.28,52.18,52.22,48399.0,38.5594,38.5594,38.4857,38.5152,48399.0
2017-08-25 11:10:00,52.22,52.23,52.16,52.17,49414.0,38.5152,38.5225,38.4709,38.4783,49414.0
2017-08-25 11:20:00,52.17,52.18,52.13,52.17,44232.0,38.4783,38.4857,38.4488,38.4783,44232.0
2017-08-25 11:30:00,52.16,52.21,52.14,52.19,47314.0,38.4709,38.5078,38.4561,38.493,47314.0
2017-08-25 11:40:00,52.19,52.23,52.16,52.18,66621.0,38.493,38.5225,38.4709,38.4857,66621.0
2017-08-25 11:50:00,52.18,52.19,52.1,52.1,26599.0,38.4857,38.493,38.4266,38.4266,26599.0
2017-08-25 12:00:00,52.1,52.16,52.09,52.15,36012.0,38.4266,38.4709,38.4193,38.4635,36012.0
2017-08-25 12:10:00,52.16,52.17,52.12,52.15,29853.0,38.4709,38.4783,38.4414,38.4635,29853.0
2017-08-25 12:20:00,52.15,52.19,52.13,52.15,30215.0,38.4635,38.493,38.4488,38.4635,30215.0
2017-08-25 12:30:00,52.15,52.16,52.12,52.14,33950.0,38.4635,38.4709,38.4414,38.4561,33950.0
2017-08-25 12:40:00,52.13,52.15,52.11,52.13,18528.0,38.4488,38.4635,38.434,38.4488,18528.0
2017-08-25 12:50:00,52.13,52.14,52.1,52.13,21371.0,38.4488,38.4561,38.4266,38.4488,21371.0
2017-08-25 13:00:00,52.13,52.16,52.13,52.14,21677.0,38.4488,38.4709,38.4488,38.4561,21677.0
2017-08-25 13:10:00,52.14,52.15,52.11,52.12,21774.0,38.4561,38.4635,38.434,38.4414,21774.0
2017-08-25 13:20:00,52.12,52.19,52.12,52.18,35717.0,38.4414,38.493,38.4414,38.4857,35717.0
2017-08-25 13:30:00,52.18,52.2,52.16,52.16,27185.0,38.4857,38.5004,38.4709,38.4709,27185.0
2017-08-25 13:40:00,52.16,52.21,52.16,52.18,22209.0,38.4709,38.5078,38.4709,38.4857,22209.0
2017-08-25 13:50:00,52.19,52.19,52.13,52.14,54124.0,38.493,38.493,38.4488,38.4561,54124.0
2017-08-25 14:00:00,52.15,52.17,52.14,52.17,24778.0,38.4635,38.4783,38.4561,38.4783,24778.0
2017-08-25 14:10:00,52.17,52.25,52.17,52.24,68933.0,38.4783,38.5373,38.4783,38.5299,68933.0
2017-08-25 14:20:00,52.24,52.28,52.24,52.28,39107.0,38.5299,38.5594,38.5299,38.5594,39107.0
2017-08-25 14:30:00,52.27,52.29,52.25,52.26,28904.0,38.552,38.5668,38.5373,38.5447,28904.0
2017-08-25 14:40:00,52.26,52.27,52.25,52.27,27127.0,38.5447,38.552,38.5373,38.552,27127.0
2017-08-25 14:50:00,52.27,52.27,52.23,52.23,33055.0,38.552,38.552,38.5225,38.5225,33055.0
2017-08-25 15:00:00,52.23,52.26,52.2,52.22,47291.0,38.5225,38.5447,38.5004,38.5152,47291.0
2017-08-25 15:10:00,52.22,52.29,52.22,52.28,75250.0,38.5152,38.5668,38.5152,38.5594,75250.0
2017-08-25 15:20:00,52.29,52.31,52.26,52.27,55585.0,38.5668,38.5815,38.5447,38.552,55585.0
2017-08-25 15:30:00,52.27,52.27,52.18,52.2,98431.0,38.552,38.552,38.4857,38.5004,98431.0
2017-08-25 15:40:00,52.2,52.22,52.15,52.17,111449.0,38.5004,38.5152,38.4635,38.4783,111449.0
2017-08-25 15:50:00,52.18,52.18,52.07,52.08,304185.0,38.4857,38.4857,38.4045,38.4119,304185.0
2017-08-28 09:30:00,52.16,52.29,52.13,52.14,85406.0,38.4709,38.5668,38.4488,38.4561,85406.0
2017-08-28 09:40:00,52.15,52.22,52.11,52.14,50810.0,38.4635,38.5152,38.434,38.4561,50810.0
2017-08-28 09:50:00,52.15,52.15,52.07,52.15,49800.0,38.4635,38.4635,38.4045,38.4635,49800.0
2017-08-28 10:00:00,52.16,52.17,52.07,52.07,56972.0,38.4709,38.4783,38.4045,38.4045,56972.0
2017-08-28 10:10:00,52.08,52.13,52.07,52.1,56158.0,38.4119,38.4488,38.4045,38.4266,56158.0
2017-08-28 10:20:00,52.1,52.11,52.03,52.04,30583.0,38.4266,38.434,38.375,38.3824,30583.0
2017-08-28 10:30:00,52.04,52.05,52.0,52.03,27408.0,38.3824,38.3898,38.3529,38.375,27408.0
2017-08-28 10:40:00,52.02,52.04,51.98,52.04,40064.0,38.3676,38.3824,38.3381,38.3824,40064.0
2017-08-28 10:50:00,52.05,52.08,52.04,52.04,25112.0,38.3898,38.4119,38.3824,38.3824,25112.0
2017-08-28 11:00:00,52.03,52.06,52.01,52.04,44928.0,38.375,38.3971,38.3603,38.3824,44928.0
2017-08-28 11:10:00,52.04,52.05,51.98,51.98,31751.0,38.3824,38.3898,38.3381,38.3381,31751.0
2017-08-28 11:20:00,51.99,52.0,51.92,51.93,44187.0,38.3455,38.3529,38.2939,38.3013,44187.0
2017-08-28 11:30:00,51.93,51.95,51.9,51.91,32169.0,38.3013,38.316,38.2791,38.2865,32169.0
2017-08-28 11:40:00,51.91,51.95,51.91,51.91,29038.0,38.2865,38.316,38.2865,38.2865,29038.0
2017-08-28 11:50:00,51.92,52.0,51.91,51.98,36300.0,38.2939,38.3529,38.2865,38.3381,36300.0
2017-08-28 12:00:00,51.98,51.98,51.93,51.93,17418.0,38.3381,38.3381,38.3013,38.3013,17418.0
2017-08-28 12:10:00,51.93,51.96,51.9,51.91,36350.0,38.3013,38.3234,38.2791,38.2865,36350.0
2017-08-28 12:20:00,51.91,51.91,51.83,51.87,33980.0,38.2865,38.2865,38.2275,38.257,33980.0
2017-08-28 12:30:00,51.88,51.9,51.86,51.86,20040.0,38.2644,38.2791,38.2496,38.2496,20040.0
2017-08-28 12:40:00,51.87,51.92,51.86,51.88,30322.0,38.257,38.2939,38.2496,38.2644,30322.0
2017-08-28 12:50:00,51.88,51.9,51.85,51.88,27139.0,38.2644,38.2791,38.2423,38.2644,27139.0
2017-08-28 13:00:00,51.89,51.93,51.87,51.91,20186.0,38.2718,38.3013,38.257,38.2865,20186.0
2017-08-28 13:10:00,51.91,51.94,51.9,51.94,22816.0,38.2865,38.3086,38.2791,38.3086,22816.0
2017-08-28 13:20:00,51.94,51.94,51.86,51.87,56646.0,38.3086,38.3086,38.2496,38.257,56646.0
2017-08-28 13:30:00,51.86,51.87,51.84,51.85,27120.0,38.2496,38.257,38.2349,38.2423,27120.0
2017-08-28 13:40:00,51.84,51.87,51.82,51.86,24871.0,38.2349,38.257,38.2201,38.2496,24871.0
2017-08-28 13:50:00,51.86,51.88,51.81,51.85,49124.0,38.2496,38.2644,38.2128,38.2423,49124.0
2017-08-28 14:00:00,51.86,51.86,51.81,51.82,29711.0,38.2496,38.2496,38.2128,38.2201,29711.0
2017-08-28 14:10:00,51.83,51.86,51.79,51.8,65381.0,38.2275,38.2496,38.198,38.2054,65381.0
2017-08-28 14:20:00,51.8,51.83,51.77,51.8,41638.0,38.2054,38.2275,38.1833,38.2054,41638.0
2017-08-28 14:30:00,51.79,51.81,51.76,51.8,40199.0,38.198,38.2128,38.1759,38.2054,40199.0
2017-08-28 14:40:00,51.79,51.8,51.77,51.79,28365.0,38.198,38.2054,38.1833,38.198,28365.0
2017-08-28 14:50:00,51.78,51.79,51.75,51.78,42366.0,38.1906,38.198,38.1685,38.1906,42366.0
2017-08-28 15:00:00,51.78,51.85,51.77,51.84,40983.0,38.1906,38.2423,38.1833,38.2349,40983.0
2017-08-28 15:10:00,51.84,51.86,51.83,51.85,38843.0,38.2349,38.2496,38.2275,38.2423,38843.0
2017-08-28 15:20:00,51.84,51.9,51.84,51.89,52051.0,38.2349,38.2791,38.2349,38.2718,52051.0
2017-08-28 15:30:00,51.89,51.93,51.87,51.91,72469.0,38.2718,38.3013,38.257,38.2865,72469.0
2017-08-28 15:40:00,51.91,51.94,51.89,51.91,144147.0,38.2865,38.3086,38.2718,38.2865,144147.0
2017-08-28 15:50:00,51.91,51.97,51.9,51.96,189117.0,38.2865,38.3308,38.2791,38.3234,189117.0
2017-08-29 09:30:00,51.36,51.39,51.17,51.36,326088.0,37.8809,37.903,37.7407,37.8809,326088.0
2017-08-29 09:40:00,51.36,51.43,51.32,51.36,252024.0,37.8809,37.9325,37.8514,37.8809,252024.0
2017-08-29 09:50:00,51.36,51.4,51.27,51.3,126999.0,37.8809,37.9104,37.8145,37.8366,126999.0
2017-08-29 10:00:00,51.3,51.3,51.19,51.2,162289.0,37.8366,37.8366,37.7555,37.7628,162289.0
2017-08-29 10:10:00,51.21,51.26,51.17,51.23,142751.0,37.7702,37.8071,37.7407,37.785,142751.0
2017-08-29 10:20:00,51.23,51.3,51.18,51.29,114350.0,37.785,37.8366,37.7481,37.8292,114350.0
2017-08-29 10:30:00,51.3,51.38,51.3,51.34,130333.0,37.8366,37.8956,37.8366,37.8661,130333.0
2017-08-29 10:40:00,51.35,51.45,51.34,51.4,292745.0,37.8735,37.9472,37.8661,37.9104,292745.0
2017-08-29 10:50:00,51.41,51.49,51.33,51.37,264401.0,37.9177,37.9767,37.8587,37.8882,264401.0
2017-08-29 11:00:00,51.36,51.41,51.33,51.4,299215.0,37.8809,37.9177,37.8587,37.9104,299215.0
2017-08-29 11:10:00,51.4,51.42,51.35,51.35,57503.0,37.9104,37.9251,37.8735,37.8735,57503.0
2017-08-29 11:20:00,51.36,51.36,51.28,51.32,175224.0,37.8809,37.8809,37.8219,37.8514,175224.0
2017-08-29 11:30:00,51.31,51.35,51.26,51.34,203839.0,37.844,37.8735,37.8071,37.8661,203839.0
2017-08-29 11:40:00,51.35,51.38,51.33,51.33,59867.0,37.8735,37.8956,37.8587,37.8587,59867.0
2017-08-29 11:50:00,51.34,51.37,51.32,51.33,46098.0,37.8661,37.8882,37.8514,37.8587,46098.0
2017-08-29 12:00:00,51.32,51.35,51.25,51.26,47822.0,37.8514,37.8735,37.7997,37.8071,47822.0
2017-08-29 12:10:00,51.25,51.27,51.22,51.23,44515.0,37.7997,37.8145,37.7776,37.785,44515.0
2017-08-29 12:20:00,51.23,51.31,51.23,51.29,94116.0,37.785,37.844,37.785,37.8292,94116.0
2017-08-29 12:30:00,51.29,51.35,51.28,51.35,28344.0,37.8292,37.8735,37.8219,37.8735,28344.0
2017-08-29 12:40:00,51.34,51.38,51.31,51.38,34342.0,37.8661,37.8956,37.844,37.8956,34342.0
2017-08-29 12:50:00,51.37,51.42,51.34,51.41,65484.0,37.8882,37.9251,37.8661,37.9177,65484.0
2017-08-29 13:00:00,51.41,51.44,51.38,51.43,65006.0,37.9177,37.9399,37.8956,37.9325,65006.0
2017-08-29 13:10:00,51.43,51.45,51.35,51.39,36588.0,37.9325,37.9472,37.8735,37.903,36588.0
2017-08-29 13:20:00,51.39,51.49,51.38,51.48,56148.0,37.903,37.9767,37.8956,37.9694,56148.0
2017-08-29 13:30:00,51.48,51.49,51.42,51.45,40306.0,37.9694,37.9767,37.9251,37.9472,40306.0
2017-08-29 13:40:00,51.45,51.47,51.43,51.46,38630.0,37.9472,37.962,37.9325,37.9546,38630.0
2017-08-29 13:50:00,51.46,51.47,51.41,51.43,40984.0,37.9546,37.962,37.9177,37.9325,40984.0
2017-08-29 14:00:00,51.43,51.47,51.4,51.42,62466.0,37.9325,37.962,37.9104,37.9251,62466.0
2017-08-29 14:10:00,51.43,51.46,51.41,51.44,41460.0,37.9325,37.9546,37.9177,37.9399,41460.0
2017-08-29 14:20:00,51.44,51.47,51.43,51.44,47391.0,37.9399,37.962,37.9325,37.9399,47391.0
2017-08-29 14:30:00,51.43,51.52,51.43,51.48,166163.0,37.9325,37.9989,37.9325,37.9694,166163.0
2017-08-29 14:40:00,51.48,51.56,51.48,51.55,115447.0,37.9694,38.0284,37.9694,38.021,115447.0
2017-08-29 14:50:00,51.56,51.57,51.53,51.55,117132.0,38.0284,38.0357,38.0062,38.021,117132.0
2017-08-29 15:00:00,51.56,51.56,51.53,51.55,60242.0,38.0284,38.0284,38.0062,38.021,60242.0
2017-08-29 15:10:00,51.55,51.62,51.54,51.61,59578.0,38.021,38.0726,38.0136,38.0652,59578.0
2017-08-29 15:20:00,51.61,51.63,51.58,51.59,55066.0,38.0652,38.08,38.0431,38.0505,55066.0
2017-08-29 15:30:00,51.59,51.6,51.49,51.51,83861.0,38.0505,38.0579,37.9767,37.9915,83861.0
2017-08-29 15:40:00,51.51,51.54,51.5,51.5,129514.0,37.9915,38.0136,37.9841,37.9841,129514.0
2017-08-29 15:50:00,51.5,51.52,51.47,51.5,291739.0,37.9841,37.9989,37.962,37.9841,291739.0
2017-08-30 09:30:00,51.53,51.59,51.48,51.53,100467.0,38.0062,38.0505,37.9694,38.0062,100467.0
2017-08-30 09:40:00,51.53,51.62,51.53,51.61,50014.0,38.0062,38.0726,38.0062,38.0652,50014.0
2017-08-30 09:50:00,51.61,51.72,51.58,51.69,55351.0,38.0652,38.1464,38.0431,38.1242,55351.0
2017-08-30 10:00:00,51.69,51.71,51.62,51.66,125171.0,38.1242,38.139,38.0726,38.1021,125171.0
2017-08-30 10:10:00,51.65,51.71,51.65,51.71,33150.0,38.0947,38.139,38.0947,38.139,33150.0
2017-08-30 10:20:00,51.71,51.71,51.64,51.67,39781.0,38.139,38.139,38.0874,38.1095,39781.0
2017-08-30 10:30:00,51.67,51.67,51.58,51.59,162314.0,38.1095,38.1095,38.0431,38.0505,162314.0
2017-08-30 10:40:00,51.59,51.73,51.58,51.73,62336.0,38.0505,38.1538,38.0431,38.1538,62336.0
2017-08-30 10:50:00,51.73,51.75,51.69,51.72,179842.0,38.1538,38.1685,38.1242,38.1464,179842.0
2017-08-30 11:00:00,51.72,51.79,51.69,51.77,51303.0,38.1464,38.198,38.1242,38.1833,51303.0
2017-08-30 11:10:00,51.76,51.78,51.71,51.73,65197.0,38.1759,38.1906,38.139,38.1538,65197.0
2017-08-30 11:20:00,51.73,51.75,51.71,51.74,140974.0,38.1538,38.1685,38.139,38.1611,140974.0
2017-08-30 11:30:00,51.75,51.76,51.69,51.69,31817.0,38.1685,38.1759,38.1242,38.1242,31817.0
2017-08-30 11:40:00,51.7,51.72,51.67,51.68,48335.0,38.1316,38.1464,38.1095,38.1169,48335.0
2017-08-30 11:50:00,51.68,51.7,51.66,51.67,57607.0,38.1169,38.1316,38.1021,38.1095,57607.0
2017-08-30 12:00:00,51.68,51.68,51.63,51.65,26334.0,38.1169,38.1169,38.08,38.0947,26334.0
2017-08-30 12:10:00,51.66,51.66,51.63,51.64,26155.0,38.1021,38.1021,38.08,38.0874,26155.0
2017-08-30 12:20:00,51.65,51.67,51.62,51.66,61874.0,38.0947,38.1095,38.0726,38.1021,61874.0
2017-08-30 12:30:00,51.66,51.69,51.66,51.67,26958.0,38.1021,38.1242,38.1021,38.1095,26958.0
2017-08-30 12:40:00,51.67,51.71,51.67,51.71,24068.0,38.1095,38.139,38.1095,38.139,24068.0
2017-08-30 12:50:00,51.71,51.74,51.69,51.74,25840.0,38.139,38.1611,38.1242,38.1611,25840.0
2017-08-30 13:00:00,51.74,51.75,51.71,51.72,49608.0,38.1611,38.1685,38.139,38.1464,49608.0
2017-08-30 13:10:00,51.72,51.76,51.7,51.73,27637.0,38.1464,38.1759,38.1316,38.1538,27637.0
2017-08-30 13:20:00,51.73,51.78,51.73,51.77,29739.0,38.1538,38.1906,38.1538,38.1833,29739.0
2017-08-30 13:30:00,51.77,51.78,51.73,51.75,108991.0,38.1833,38.1906,38.1538,38.1685,108991.0
2017-08-30 13:40:00,51.74,51.76,51.73,51.75,53314.0,38.1611,38.1759,38.1538,38.1685,53314.0
2017-08-30 13:50:00,51.74,51.78,51.72,51.74,28353.0,38.1611,38.1906,38.1464,38.1611,28353.0
2017-08-30 14:00:00,51.74,51.74,51.67,51.69,37767.0,38.1611,38.1611,38.1095,38.1242,37767.0
2017-08-30 14:10:00,51.69,51.69,51.63,51.65,48552.0,38.1242,38.1242,38.08,38.0947,48552.0
2017-08-30 14:20:00,51.65,51.67,51.6,51.62,34672.0,38.0947,38.1095,38.0579,38.0726,34672.0
2017-08-30 14:30:00,51.62,51.67,51.61,51.66,55067.0,38.0726,38.1095,38.0652,38.1021,55067.0
2017-08-30 14:40:00,51.65,51.66,51.61,51.63,51843.0,38.0947,38.1021,38.0652,38.08,51843.0
2017-08-30 14:50:00,51.63,51.66,51.62,51.66,27758.0,38.08,38.1021,38.0726,38.1021,27758.0
2017-08-30 15:00:00,51.66,51.67,51.62,51.63,51666.0,38.1021,38.1095,38.0726,38.08,51666.0
2017-08-30 15:10:00,51.63,51.63,51.55,51.56,42995.0,38.08,38.08,38.021,38.0284,42995.0
2017-08-30 15:20:00,51.55,51.63,51.55,51.62,54991.0,38.021,38.08,38.021,38.0726,54991.0
2017-08-30 15:30:00,51.62,51.64,51.58,51.58,72920.0,38.0726,38.0874,38.0431,38.0431,72920.0
2017-08-30 15:40:00,51.59,51.62,51.51,51.62,172238.0,38.0505,38.0726,37.9915,38.0726,172238.0
2017-08-30 15:50:00,51.62,51.63,51.54,51.59,280481.0,38.0726,38.08,38.0136,38.0505,280481.0
2017-08-31 09:30:00,51.82,51.87,51.75,51.77,100093.0,38.2201,38.257,38.1685,38.1833,100093.0
2017-08-31 09:40:00,51.79,51.81,51.71,51.76,56105.0,38.198,38.2128,38.139,38.1759,56105.0
2017-08-31 09:50:00,51.77,51.79,51.7,51.75,111736.0,38.1833,38.198,38.1316,38.1685,111736.0
2017-08-31 10:00:00,51.74,51.82,51.72,51.77,80110.0,38.1611,38.2201,38.1464,38.1833,80110.0
2017-08-31 10:10:00,51.77,51.81,51.75,51.76,64936.0,38.1833,38.2128,38.1685,38.1759,64936.0
2017-08-31 10:20:00,51.75,51.75,51.62,51.63,74097.0,38.1685,38.1685,38.0726,38.08,74097.0
2017-08-31 10:30:00,51.63,51.63,51.45,51.47,252463.0,38.08,38.08,37.9472,37.962,252463.0
2017-08-31 10:40:00,51.47,51.57,51.47,51.53,73364.0,37.962,38.0357,37.962,38.0062,73364.0
2017-08-31 10:50:00,51.53,51.56,51.51,51.54,58312.0,38.0062,38.0284,37.9915,38.0136,58312.0
2017-08-31 11:00:00,51.54,51.58,51.52,51.57,86856.0,38.0136,38.0431,37.9989,38.0357,86856.0
2017-08-31 11:10:00,51.57,51.58,51.51,51.53,83385.0,38.0357,38.0431,37.9915,38.0062,83385.0
2017-08-31 11:20:00,51.53,51.53,51.49,51.5,57463.0,38.0062,38.0062,37.9767,37.9841,57463.0
2017-08-31 11:30:00,51.5,51.5,51.41,51.45,50003.0,37.9841,37.9841,37.9177,37.9472,50003.0
2017-08-31 11:40:00,51.45,51.47,51.43,51.45,50023.0,37.9472,37.962,37.9325,37.9472,50023.0
2017-08-31 11:50:00,51.45,51.47,51.39,51.4,59301.0,37.9472,37.962,37.903,37.9104,59301.0
2017-08-31 12:00:00,51.4,51.41,51.36,51.39,52905.0,37.9104,37.9177,37.8809,37.903,52905.0
2017-08-31 12:10:00,51.38,51.39,51.34,51.37,63127.0,37.8956,37.903,37.8661,37.8882,63127.0
2017-08-31 12:20:00,51.38,51.4,51.35,51.36,56873.0,37.8956,37.9104,37.8735,37.8809,56873.0
2017-08-31 12:30:00,51.36,51.37,51.33,51.37,71468.0,37.8809,37.8882,37.8587,37.8882,71468.0
2017-08-31 12:40:00,51.37,51.37,51.35,51.36,37460.0,37.8882,37.8882,37.8735,37.8809,37460.0
2017-08-31 12:50:00,51.36,51.39,51.35,51.36,34556.0,37.8809,37.903,37.8735,37.8809,34556.0
2017-08-31 13:00:00,51.35,51.38,51.29,51.33,47041.0,37.8735,37.8956,37.8292,37.8587,47041.0
2017-08-31 13:10:00,51.33,51.33,51.28,51.3,40233.0,37.8587,37.8587,37.8219,37.8366,40233.0
2017-08-31 13:20:00,51.3,51.31,51.27,51.3,36862.0,37.8366,37.844,37.8145,37.8366,36862.0
2017-08-31 13:30:00,51.3,51.32,51.26,51.31,34012.0,37.8366,37.8514,37.8071,37.844,34012.0
2017-08-31 13:40:00,51.32,51.34,51.29,51.3,37641.0,37.8514,37.8661,37.8292,37.8366,37641.0
2017-08-31 13:50:00,51.29,51.31,51.29,51.3,33212.0,37.8292,37.844,37.8292,37.8366,33212.0
2017-08-31 14:00:00,51.3,51.31,51.26,51.29,57681.0,37.8366,37.844,37.8071,37.8292,57681.0
2017-08-31 14:10:00,51.29,51.32,51.28,51.28,41104.0,37.8292,37.8514,37.8219,37.8219,41104.0
2017-08-31 14:20:00,51.27,51.29,51.23,51.25,56815.0,37.8145,37.8292,37.785,37.7997,56815.0
2017-08-31 14:30:00,51.25,51.32,51.25,51.3,76329.0,37.7997,37.8514,37.7997,37.8366,76329.0
2017-08-31 14:40:00,51.3,51.32,51.28,51.3,65261.0,37.8366,37.8514,37.8219,37.8366,65261.0
2017-08-31 14:50:00,51.3,51.32,51.27,51.31,36620.0,37.8366,37.8514,37.8145,37.844,36620.0
2017-08-31 15:00:00,51.32,51.32,51.23,51.23,82728.0,37.8514,37.8514,37.785,37.785,82728.0
2017-08-31 15:10:00,51.23,51.24,51.19,51.23,112825.0,37.785,37.7923,37.7555,37.785,112825.0
2017-08-31 15:20:00,51.23,51.29,51.22,51.29,94783.0,37.785,37.8292,37.7776,37.8292,94783.0
2017-08-31 15:30:00,51.29,51.33,51.27,51.31,129585.0,37.8292,37.8587,37.8145,37.844,129585.0
2017-08-31 15:40:00,51.31,51.33,51.25,51.27,229690.0,37.844,37.8587,37.7997,37.8145,229690.0
2017-08-31 15:50:00,51.27,51.28,51.2,51.25,945678.0,37.8145,37.8219,37.7628,37.7997,945678.0
2017-09-01 09:30:00,51.38,51.53,51.24,51.51,276139.0,37.8956,38.0062,37.7923,37.9915,276139.0
2017-09-01 09:40:00,51.52,51.57,51.44,51.57,70365.0,37.9989,38.0357,37.9399,38.0357,70365.0
2017-09-01 09:50:00,51.57,51.67,51.51,51.67,78771.0,38.0357,38.1095,37.9915,38.1095,78771.0
2017-09-01 10:00:00,51.68,51.77,51.68,51.75,89625.0,38.1169,38.1833,38.1169,38.1685,89625.0
2017-09-01 10:10:00,51.74,51.87,51.74,51.87,102288.0,38.1611,38.257,38.1611,38.257,102288.0
2017-09-01 10:20:00,51.87,51.87,51.83,51.85,123470.0,38.257,38.257,38.2275,38.2423,123470.0
2017-09-01 10:30:00,51.85,51.87,51.8,51.83,72084.0,38.2423,38.257,38.2054,38.2275,72084.0
2017-09-01 10:40:00,51.84,51.85,51.78,51.8,100058.0,38.2349,38.2423,38.1906,38.2054,100058.0
2017-09-01 10:50:00,51.8,51.83,51.79,51.82,98594.0,38.2054,38.2275,38.198,38.2201,98594.0
2017-09-01 11:00:00,51.81,51.83,51.77,51.82,73575.0,38.2128,38.2275,38.1833,38.2201,73575.0
2017-09-01 11:10:00,51.82,51.91,51.82,51.89,52657.0,38.2201,38.2865,38.2201,38.2718,52657.0
2017-09-01 11:20:00,51.88,51.89,51.79,51.8,43748.0,38.2644,38.2718,38.198,38.2054,43748.0
2017-09-01 11:30:00,51.8,51.81,51.76,51.79,29244.0,38.2054,38.2128,38.1759,38.198,29244.0
2017-09-01 11:40:00,51.79,51.84,51.77,51.83,37655.0,38.198,38.2349,38.1833,38.2275,37655.0
2017-09-01 11:50:00,51.83,51.87,51.83,51.87,37155.0,38.2275,38.257,38.2275,38.257,37155.0
2017-09-01 12:00:00,51.86,51.9,51.85,51.85,29273.0,38.2496,38.2791,38.2423,38.2423,29273.0
2017-09-01 12:10:00,51.86,51.87,51.82,51.86,20770.0,38.2496,38.257,38.2201,38.2496,20770.0
2017-09-01 12:20:00,51.86,51.86,51.81,51.82,29129.0,38.2496,38.2496,38.2128,38.2201,29129.0
2017-09-01 12:30:00,51.81,51.82,51.78,51.82,22690.0,38.2128,38.2201,38.1906,38.2201,22690.0
2017-09-01 12:40:00,51.83,51.87,51.83,51.86,19043.0,38.2275,38.257,38.2275,38.2496,19043.0
2017-09-01 12:50:00,51.87,51.9,51.86,51.89,26276.0,38.257,38.2791,38.2496,38.2718,26276.0
2017-09-01 13:00:00,51.9,51.92,51.88,51.9,26617.0,38.2791,38.2939,38.2644,38.2791,26617.0
2017-09-01 13:10:00,51.91,51.95,51.9,51.93,33028.0,38.2865,38.316,38.2791,38.3013,33028.0
2017-09-01 13:20:00,51.94,51.94,51.88,51.91,32324.0,38.3086,38.3086,38.2644,38.2865,32324.0
2017-09-01 13:30:00,51.91,51.92,51.89,51.89,30041.0,38.2865,38.2939,38.2718,38.2718,30041.0
2017-09-01 13:40:00,51.89,51.89,51.87,51.88,19636.0,38.2718,38.2718,38.257,38.2644,19636.0
2017-09-01 13:50:00,51.87,51.88,51.86,51.86,14416.0,38.257,38.2644,38.2496,38.2496,14416.0
2017-09-01 14:00:00,51.86,51.87,51.78,51.78,46501.0,38.2496,38.257,38.1906,38.1906,46501.0
2017-09-01 14:10:00,51.79,51.81,51.75,51.77,38780.0,38.198,38.2128,38.1685,38.1833,38780.0
2017-09-01 14:20:00,51.76,51.77,51.72,51.75,46594.0,38.1759,38.1833,38.1464,38.1685,46594.0
2017-09-01 14:30:00,51.74,51.76,51.73,51.74,116542.0,38.1611,38.1759,38.1538,38.1611,116542.0
2017-09-01 14:40:00,51.75,51.79,51.75,51.78,106539.0,38.1685,38.198,38.1685,38.1906,106539.0
2017-09-01 14:50:00,51.77,51.78,51.74,51.74,33686.0,38.1833,38.1906,38.1611,38.1611,33686.0
2017-09-01 15:00:00,51.74,51.75,51.72,51.73,35133.0,38.1611,38.1685,38.1464,38.1538,35133.0
2017-09-01 15:10:00,51.73,51.74,51.72,51.73,29684.0,38.1538,38.1611,38.1464,38.1538,29684.0
2017-09-01 15:20:00,51.73,51.73,51.68,51.69,97710.0,38.1538,38.1538,38.1169,38.1242,97710.0
2017-09-01 15:30:00,51.7,51.71,51.68,51.71,180424.0,38.1316,38.139,38.1169,38.139,180424.0
2017-09-01 15:40:00,51.71,51.72,51.69,51.72,153278.0,38.139,38.1464,38.1242,38.1464,153278.0
2017-09-01 15:50:00,51.72,51.73,51.66,51.66,392438.0,38.1464,38.1538,38.1021,38.1021,392438.0
2017-09-05 09:30:00,51.39,51.44,51.26,51.26,187801.0,37.903,37.9399,37.8071,37.8071,187801.0
2017-09-05 09:40:00,51.27,51.29,51.17,51.21,213798.0,37.8145,37.8292,37.7407,37.7702,213798.0
2017-09-05 09:50:00,51.21,51.3,51.19,51.24,140282.0,37.7702,37.8366,37.7555,37.7923,140282.0
2017-09-05 10:00:00,51.24,51.28,51.2,51.24,152409.0,37.7923,37.8219,37.7628,37.7923,152409.0
2017-09-05 10:10:00,51.23,51.25,51.21,51.22,94712.0,37.785,37.7997,37.7702,37.7776,94712.0
2017-09-05 10:20:00,51.23,51.23,51.11,51.12,90709.0,37.785,37.785,37.6965,37.7038,90709.0
2017-09-05 10:30:00,51.11,51.14,51.07,51.11,81131.0,37.6965,37.7186,37.667,37.6965,81131.0
2017-09-05 10:40:00,51.11,51.11,51.0,51.02,164227.0,37.6965,37.6965,37.6153,37.6301,164227.0
2017-09-05 10:50:00,51.02,51.05,50.96,51.03,246910.0,37.6301,37.6522,37.5858,37.6375,246910.0
2017-09-05 11:00:00,51.03,51.09,51.0,51.09,111901.0,37.6375,37.6817,37.6153,37.6817,111901.0
2017-09-05 11:10:00,51.08,51.08,51.0,51.01,84963.0,37.6743,37.6743,37.6153,37.6227,84963.0
2017-09-05 11:20:00,51.02,51.07,50.98,51.02,67561.0,37.6301,37.667,37.6006,37.6301,67561.0
2017-09-05 11:30:00,51.02,51.11,51.01,51.09,74032.0,37.6301,37.6965,37.6227,37.6817,74032.0
2017-09-05 11:40:00,51.09,51.13,51.07,51.12,123021.0,37.6817,37.7112,37.667,37.7038,123021.0
2017-09-05 11:50:00,51.12,51.13,51.07,51.1,48953.0,37.7038,37.7112,37.667,37.6891,48953.0
2017-09-05 12:00:00,51.09,51.1,50.88,50.9,66371.0,37.6817,37.6891,37.5268,37.5416,66371.0
2017-09-05 12:10:00,50.9,50.94,50.87,50.94,61288.0,37.5416,37.5711,37.5195,37.5711,61288.0
2017-09-05 12:20:00,50.94,50.95,50.83,50.84,76519.0,37.5711,37.5785,37.49,37.4973,76519.0
2017-09-05 12:30:00,50.83,50.84,50.75,50.84,114475.0,37.49,37.4973,37.4309,37.4973,114475.0
2017-09-05 12:40:00,50.83,50.87,50.8,50.81,194456.0,37.49,37.5195,37.4678,37.4752,194456.0
2017-09-05 12:50:00,50.81,50.82,50.75,50.77,70964.0,37.4752,37.4826,37.4309,37.4457,70964.0
2017-09-05 13:00:00,50.77,50.77,50.65,50.65,150972.0,37.4457,37.4457,37.3572,37.3572,150972.0
2017-09-05 13:10:00,50.65,50.79,50.64,50.79,112424.0,37.3572,37.4604,37.3498,37.4604,112424.0
2017-09-05 13:20:00,50.78,50.83,50.77,50.79,103307.0,37.4531,37.49,37.4457,37.4604,103307.0
2017-09-05 13:30:00,50.79,50.81,50.72,50.79,113254.0,37.4604,37.4752,37.4088,37.4604,113254.0
2017-09-05 13:40:00,50.79,50.8,50.76,50.77,74223.0,37.4604,37.4678,37.4383,37.4457,74223.0
2017-09-05 13:50:00,50.77,50.83,50.77,50.82,124195.0,37.4457,37.49,37.4457,37.4826,124195.0
2017-09-05 14:00:00,50.81,50.88,50.8,50.86,98048.0,37.4752,37.5268,37.4678,37.5121,98048.0
2017-09-05 14:10:00,50.86,50.88,50.8,50.83,81151.0,37.5121,37.5268,37.4678,37.49,81151.0
2017-09-05 14:20:00,50.83,50.87,50.8,50.85,132270.0,37.49,37.5195,37.4678,37.5047,132270.0
2017-09-05 14:30:00,50.85,50.91,50.84,50.88,136179.0,37.5047,37.549,37.4973,37.5268,136179.0
2017-09-05 14:40:00,50.89,50.89,50.78,50.79,111621.0,37.5342,37.5342,37.4531,37.4604,111621.0
2017-09-05 14:50:00,50.79,50.81,50.77,50.8,101183.0,37.4604,37.4752,37.4457,37.4678,101183.0
2017-09-05 15:00:00,50.8,50.83,50.71,50.78,121380.0,37.4678,37.49,37.4014,37.4531,121380.0
2017-09-05 15:10:00,50.78,50.82,50.75,50.77,214078.0,37.4531,37.4826,37.4309,37.4457,214078.0
2017-09-05 15:20:00,50.77,50.82,50.75,50.82,109848.0,37.4457,37.4826,37.4309,37.4826,109848.0
2017-09-05 15:30:00,50.82,50.89,50.8,50.83,195795.0,37.4826,37.5342,37.4678,37.49,195795.0
2017-09-05 15:40:00,50.82,50.89,50.81,50.88,232130.0,37.4826,37.5342,37.4752,37.5268,232130.0
2017-09-05 15:50:00,50.88,50.91,50.8,50.89,544218.0,37.5268,37.549,37.4678,37.5342,544218.0
2017-09-06 09:30:00,51.05,51.21,50.98,51.2,185501.0,37.6522,37.7702,37.6006,37.7628,185501.0
2017-09-06 09:40:00,51.2,51.22,51.14,51.15,104491.0,37.7628,37.7776,37.7186,37.726,104491.0
2017-09-06 09:50:00,51.15,51.16,51.07,51.12,77323.0,37.726,37.7333,37.667,37.7038,77323.0
2017-09-06 10:00:00,51.11,51.15,51.08,51.1,63944.0,37.6965,37.726,37.6743,37.6891,63944.0
2017-09-06 10:10:00,51.1,51.19,51.09,51.13,71097.0,37.6891,37.7555,37.6817,37.7112,71097.0
2017-09-06 10:20:00,51.12,51.18,51.12,51.16,89529.0,37.7038,37.7481,37.7038,37.7333,89529.0
2017-09-06 10:30:00,51.16,51.2,51.13,51.16,76317.0,37.7333,37.7628,37.7112,37.7333,76317.0
2017-09-06 10:40:00,51.16,51.18,51.01,51.1,80424.0,37.7333,37.7481,37.6227,37.6891,80424.0
2017-09-06 10:50:00,51.09,51.1,51.04,51.08,97461.0,37.6817,37.6891,37.6448,37.6743,97461.0
2017-09-06 11:00:00,51.08,51.14,51.04,51.04,98510.0,37.6743,37.7186,37.6448,37.6448,98510.0
2017-09-06 11:10:00,51.04,51.04,50.96,50.99,60283.0,37.6448,37.6448,37.5858,37.608,60283.0
2017-09-06 11:20:00,51.0,51.04,50.99,51.02,35181.0,37.6153,37.6448,37.608,37.6301,35181.0
2017-09-06 11:30:00,51.01,51.04,50.97,50.99,42973.0,37.6227,37.6448,37.5932,37.608,42973.0
2017-09-06 11:40:00,51.0,51.01,50.91,50.92,35047.0,37.6153,37.6227,37.549,37.5563,35047.0
2017-09-06 11:50:00,50.91,50.92,50.84,50.88,42676.0,37.549,37.5563,37.4973,37.5268,42676.0
2017-09-06 12:00:00,50.89,50.89,50.78,50.81,41412.0,37.5342,37.5342,37.4531,37.4752,41412.0
2017-09-06 12:10:00,50.81,50.86,50.8,50.85,64122.0,37.4752,37.5121,37.4678,37.5047,64122.0
2017-09-06 12:20:00,50.85,50.86,50.78,50.81,55124.0,37.5047,37.5121,37.4531,37.4752,55124.0
2017-09-06 12:30:00,50.82,50.82,50.75,50.77,106475.0,37.4826,37.4826,37.4309,37.4457,106475.0
2017-09-06 12:40:00,50.76,50.81,50.74,50.81,64965.0,37.4383,37.4752,37.4236,37.4752,64965.0
2017-09-06 12:50:00,50.81,51.0,50.8,50.99,95466.0,37.4752,37.6153,37.4678,37.608,95466.0
2017-09-06 13:00:00,50.98,51.09,50.98,51.08,58108.0,37.6006,37.6817,37.6006,37.6743,58108.0
2017-09-06 13:10:00,51.08,51.11,51.07,51.1,69837.0,37.6743,37.6965,37.667,37.6891,69837.0
2017-09-06 13:20:00,51.1,51.13,51.09,51.1,66502.0,37.6891,37.7112,37.6817,37.6891,66502.0
2017-09-06 13:30:00,51.11,51.13,51.07,51.11,40350.0,37.6965,37.7112,37.667,37.6965,40350.0
2017-09-06 13:40:00,51.11,51.11,51.08,51.11,27720.0,37.6965,37.6965,37.6743,37.6965,27720.0
2017-09-06 13:50:00,51.11,51.11,51.06,51.07,25550.0,37.6965,37.6965,37.6596,37.667,25550.0
2017-09-06 14:00:00,51.06,51.14,51.06,51.14,45318.0,37.6596,37.7186,37.6596,37.7186,45318.0
2017-09-06 14:10:00,51.13,51.17,51.12,51.13,67351.0,37.7112,37.7407,37.7038,37.7112,67351.0
2017-09-06 14:20:00,51.13,51.17,51.12,51.12,49043.0,37.7112,37.7407,37.7038,37.7038,49043.0
2017-09-06 14:30:00,51.12,51.16,51.1,51.12,38489.0,37.7038,37.7333,37.6891,37.7038,38489.0
2017-09-06 14:40:00,51.12,51.13,51.08,51.08,76886.0,37.7038,37.7112,37.6743,37.6743,76886.0
2017-09-06 14:50:00,51.09,51.11,51.06,51.1,47520.0,37.6817,37.6965,37.6596,37.6891,47520.0
2017-09-06 15:00:00,51.1,51.11,51.05,51.07,66865.0,37.6891,37.6965,37.6522,37.667,66865.0
2017-09-06 15:10:00,51.06,51.09,51.04,51.08,74619.0,37.6596,37.6817,37.6448,37.6743,74619.0
2017-09-06 15:20:00,51.08,51.12,51.06,51.07,57081.0,37.6743,37.7038,37.6596,37.667,57081.0
2017-09-06 15:30:00,51.08,51.08,50.98,50.99,119051.0,37.6743,37.6743,37.6006,37.608,119051.0
2017-09-06 15:40:00,50.99,51.01,50.93,50.93,94004.0,37.608,37.6227,37.5637,37.5637,94004.0
2017-09-06 15:50:00,50.93,50.95,50.87,50.92,380851.0,37.5637,37.5785,37.5195,37.5563,380851.0
2017-09-07 09:30:00,50.89,50.99,50.72,50.79,222609.0,37.5342,37.608,37.4088,37.4604,222609.0
2017-09-07 09:40:00,50.78,50.79,50.66,50.75,239722.0,37.4531,37.4604,37.3646,37.4309,239722.0
2017-09-07 09:50:00,50.75,50.75,50.57,50.59,93595.0,37.4309,37.4309,37.2982,37.3129,93595.0
2017-09-07 10:00:00,50.59,50.6,50.33,50.35,180098.0,37.3129,37.3203,37.1212,37.1359,180098.0
2017-09-07 10:10:00,50.35,50.38,50.23,50.23,140238.0,37.1359,37.1581,37.0474,37.0474,140238.0
2017-09-07 10:20:00,50.23,50.24,50.04,50.05,157717.0,37.0474,37.0548,36.9073,36.9147,157717.0
2017-09-07 10:30:00,50.05,50.06,49.98,49.99,283108.0,36.9147,36.922,36.863,36.8704,283108.0
2017-09-07 10:40:00,49.99,50.13,49.98,50.12,266094.0,36.8704,36.9737,36.863,36.9663,266094.0
2017-09-07 10:50:00,50.13,50.16,50.07,50.09,164151.0,36.9737,36.9958,36.9294,36.9442,164151.0
2017-09-07 11:00:00,50.09,50.18,50.01,50.02,158184.0,36.9442,37.0105,36.8852,36.8925,158184.0
2017-09-07 11:10:00,50.01,50.06,49.92,49.93,164375.0,36.8852,36.922,36.8188,36.8262,164375.0
2017-09-07 11:20:00,49.93,49.94,49.68,49.69,267288.0,36.8262,36.8335,36.6418,36.6491,267288.0
2017-09-07 11:30:00,49.68,49.79,49.65,49.69,215978.0,36.6418,36.7229,36.6196,36.6491,215978.0
2017-09-07 11:40:00,49.7,49.71,49.59,49.59,170424.0,36.6565,36.6639,36.5754,36.5754,170424.0
2017-09-07 11:50:00,49.59,49.64,49.53,49.56,163964.0,36.5754,36.6123,36.5311,36.5533,163964.0
2017-09-07 12:00:00,49.56,49.71,49.55,49.69,167388.0,36.5533,36.6639,36.5459,36.6491,167388.0
2017-09-07 12:10:00,49.7,49.72,49.64,49.71,116244.0,36.6565,36.6713,36.6123,36.6639,116244.0
2017-09-07 12:20:00,49.71,49.77,49.66,49.72,102144.0,36.6639,36.7081,36.627,36.6713,102144.0
2017-09-07 12:30:00,49.73,49.76,49.69,49.76,83656.0,36.6786,36.7008,36.6491,36.7008,83656.0
2017-09-07 12:40:00,49.76,49.85,49.75,49.83,71681.0,36.7008,36.7671,36.6934,36.7524,71681.0
2017-09-07 12:50:00,49.83,49.88,49.79,49.84,96791.0,36.7524,36.7893,36.7229,36.7598,96791.0
2017-09-07 13:00:00,49.84,49.85,49.81,49.84,65647.0,36.7598,36.7671,36.7376,36.7598,65647.0
2017-09-07 13:10:00,49.84,49.88,49.77,49.77,65588.0,36.7598,36.7893,36.7081,36.7081,65588.0
2017-09-07 13:20:00,49.77,49.8,49.72,49.72,72824.0,36.7081,36.7303,36.6713,36.6713,72824.0
2017-09-07 13:30:00,49.72,49.82,49.71,49.8,83050.0,36.6713,36.745,36.6639,36.7303,83050.0
2017-09-07 13:40:00,49.79,49.85,49.76,49.79,56750.0,36.7229,36.7671,36.7008,36.7229,56750.0
2017-09-07 13:50:00,49.79,49.85,49.76,49.85,54931.0,36.7229,36.7671,36.7008,36.7671,54931.0
2017-09-07 14:00:00,49.85,49.85,49.77,49.8,59806.0,36.7671,36.7671,36.7081,36.7303,59806.0
2017-09-07 14:10:00,49.8,49.85,49.76,49.85,76587.0,36.7303,36.7671,36.7008,36.7671,76587.0
2017-09-07 14:20:00,49.85,49.9,49.84,49.84,52291.0,36.7671,36.804,36.7598,36.7598,52291.0
2017-09-07 14:30:00,49.84,49.89,49.84,49.87,72347.0,36.7598,36.7966,36.7598,36.7819,72347.0
2017-09-07 14:40:00,49.86,49.89,49.82,49.87,90474.0,36.7745,36.7966,36.745,36.7819,90474.0
2017-09-07 14:50:00,49.87,49.94,49.86,49.91,46812.0,36.7819,36.8335,36.7745,36.8114,46812.0
2017-09-07 15:00:00,49.91,49.92,49.87,49.91,141935.0,36.8114,36.8188,36.7819,36.8114,141935.0
2017-09-07 15:10:00,49.91,49.93,49.87,49.88,68814.0,36.8114,36.8262,36.7819,36.7893,68814.0
2017-09-07 15:20:00,49.87,49.88,49.82,49.84,67938.0,36.7819,36.7893,36.745,36.7598,67938.0
2017-09-07 15:30:00,49.84,49.87,49.8,49.83,123100.0,36.7598,36.7819,36.7303,36.7524,123100.0
2017-09-07 15:40:00,49.82,49.89,49.77,49.86,310209.0,36.745,36.7966,36.7081,36.7745,310209.0
2017-09-07 15:50:00,49.85,49.88,49.78,49.86,583463.0,36.7671,36.7893,36.7155,36.7745,583463.0
2017-09-08 09:30:00,49.75,50.04,49.7,50.03,219972.0,36.6934,36.9073,36.6565,36.8999,219972.0
2017-09-08 09:40:00,50.04,50.08,49.87,50.07,161520.0,36.9073,36.9368,36.7819,36.9294,161520.0
2017-09-08 09:50:00,50.08,50.13,50.02,50.05,110078.0,36.9368,36.9737,36.8925,36.9147,110078.0
2017-09-08 10:00:00,50.05,50.23,50.04,50.16,143695.0,36.9147,37.0474,36.9073,36.9958,143695.0
2017-09-08 10:10:00,50.15,50.21,50.09,50.13,103960.0,36.9884,37.0327,36.9442,36.9737,103960.0
2017-09-08 10:20:00,50.13,50.24,50.12,50.22,102557.0,36.9737,37.0548,36.9663,37.04,102557.0
2017-09-08 10:30:00,50.21,50.28,50.16,50.26,113769.0,37.0327,37.0843,36.9958,37.0695,113769.0
2017-09-08 10:40:00,50.25,50.36,50.24,50.31,92638.0,37.0622,37.1433,37.0548,37.1064,92638.0
2017-09-08 10:50:00,50.31,50.31,50.21,50.28,89322.0,37.1064,37.1064,37.0327,37.0843,89322.0
2017-09-08 11:00:00,50.29,50.36,50.27,50.33,70717.0,37.0917,37.1433,37.0769,37.1212,70717.0
2017-09-08 11:10:00,50.33,50.33,50.05,50.08,89058.0,37.1212,37.1212,36.9147,36.9368,89058.0
2017-09-08 11:20:00,50.08,50.21,50.07,50.14,65483.0,36.9368,37.0327,36.9294,36.981,65483.0
2017-09-08 11:30:00,50.13,50.17,50.11,50.13,73293.0,36.9737,37.0032,36.9589,36.9737,73293.0
2017-09-08 11:40:00,50.13,50.15,50.09,50.09,116263.0,36.9737,36.9884,36.9442,36.9442,116263.0
2017-09-08 11:50:00,50.09,50.11,50.04,50.05,177679.0,36.9442,36.9589,36.9073,36.9147,177679.0
2017-09-08 12:00:00,50.05,50.07,49.99,50.04,94448.0,36.9147,36.9294,36.8704,36.9073,94448.0
2017-09-08 12:10:00,50.04,50.07,50.02,50.04,150210.0,36.9073,36.9294,36.8925,36.9073,150210.0
2017-09-08 12:20:00,50.04,50.13,50.04,50.09,179625.0,36.9073,36.9737,36.9073,36.9442,179625.0
2017-09-08 12:30:00,50.1,50.11,50.07,50.1,89848.0,36.9515,36.9589,36.9294,36.9515,89848.0
2017-09-08 12:40:00,50.1,50.11,50.07,50.07,59089.0,36.9515,36.9589,36.9294,36.9294,59089.0
2017-09-08 12:50:00,50.08,50.11,50.05,50.09,60957.0,36.9368,36.9589,36.9147,36.9442,60957.0
2017-09-08 13:00:00,50.09,50.09,50.03,50.04,32133.0,36.9442,36.9442,36.8999,36.9073,32133.0
2017-09-08 13:10:00,50.05,50.06,49.99,49.99,47772.0,36.9147,36.922,36.8704,36.8704,47772.0
2017-09-08 13:20:00,49.98,49.99,49.94,49.96,86170.0,36.863,36.8704,36.8335,36.8483,86170.0
2017-09-08 13:30:00,49.96,50.04,49.95,50.04,40879.0,36.8483,36.9073,36.8409,36.9073,40879.0
2017-09-08 13:40:00,50.04,50.04,49.98,49.99,70804.0,36.9073,36.9073,36.863,36.8704,70804.0
2017-09-08 13:50:00,49.99,50.01,49.98,50.0,98685.0,36.8704,36.8852,36.863,36.8778,98685.0
2017-09-08 14:00:00,50.0,50.03,49.98,50.03,130054.0,36.8778,36.8999,36.863,36.8999,130054.0
2017-09-08 14:10:00,50.03,50.11,50.02,50.07,153862.0,36.8999,36.9589,36.8925,36.9294,153862.0
2017-09-08 14:20:00,50.07,50.18,50.06,50.17,140627.0,36.9294,37.0105,36.922,37.0032,140627.0
2017-09-08 14:30:00,50.17,50.21,50.12,50.13,59157.0,37.0032,37.0327,36.9663,36.9737,59157.0
2017-09-08 14:40:00,50.13,50.16,50.09,50.09,64681.0,36.9737,36.9958,36.9442,36.9442,64681.0
2017-09-08 14:50:00,50.09,50.1,50.06,50.08,69781.0,36.9442,36.9515,36.922,36.9368,69781.0
2017-09-08 15:00:00,50.08,50.09,50.04,50.06,100122.0,36.9368,36.9442,36.9073,36.922,100122.0
2017-09-08 15:10:00,50.05,50.06,49.98,49.99,77986.0,36.9147,36.922,36.863,36.8704,77986.0
2017-09-08 15:20:00,49.99,50.01,49.93,49.94,112839.0,36.8704,36.8852,36.8262,36.8335,112839.0
2017-09-08 15:30:00,49.94,49.99,49.89,49.98,137518.0,36.8335,36.8704,36.7966,36.863,137518.0
2017-09-08 15:40:00,49.98,50.0,49.94,49.98,250405.0,36.863,36.8778,36.8335,36.863,250405.0
2017-09-08 15:50:00,49.98,50.01,49.95,49.98,588990.0,36.863,36.8852,36.8409,36.863,588990.0
2017-09-11 09:30:00,50.54,50.74,50.44,50.49,208992.0,37.2761,37.4236,37.2023,37.2392,208992.0
2017-09-11 09:40:00,50.49,50.53,50.4,50.52,87991.0,37.2392,37.2687,37.1728,37.2613,87991.0
2017-09-11 09:50:00,50.52,50.66,50.5,50.58,143479.0,37.2613,37.3646,37.2466,37.3056,143479.0
2017-09-11 10:00:00,50.57,50.65,50.54,50.65,101200.0,37.2982,37.3572,37.2761,37.3572,101200.0
2017-09-11 10:10:00,50.65,50.69,50.57,50.63,122460.0,37.3572,37.3867,37.2982,37.3424,122460.0
2017-09-11 10:20:00,50.63,50.65,50.56,50.59,90780.0,37.3424,37.3572,37.2908,37.3129,90780.0
2017-09-11 10:30:00,50.59,50.7,50.59,50.62,62098.0,37.3129,37.3941,37.3129,37.3351,62098.0
2017-09-11 10:40:00,50.62,50.63,50.58,50.62,61108.0,37.3351,37.3424,37.3056,37.3351,61108.0
2017-09-11 10:50:00,50.62,50.68,50.61,50.66,47070.0,37.3351,37.3793,37.3277,37.3646,47070.0
2017-09-11 11:00:00,50.67,50.7,50.64,50.69,59589.0,37.3719,37.3941,37.3498,37.3867,59589.0
2017-09-11 11:10:00,50.7,50.78,50.68,50.77,99684.0,37.3941,37.4531,37.3793,37.4457,99684.0
2017-09-11 11:20:00,50.78,50.85,50.77,50.78,160736.0,37.4531,37.5047,37.4457,37.4531,160736.0
2017-09-11 11:30:00,50.79,50.89,50.78,50.83,144364.0,37.4604,37.5342,37.4531,37.49,144364.0
2017-09-11 11:40:00,50.84,50.92,50.83,50.87,68017.0,37.4973,37.5563,37.49,37.5195,68017.0
2017-09-11 11:50:00,50.88,50.94,50.87,50.9,73258.0,37.5268,37.5711,37.5195,37.5416,73258.0
2017-09-11 12:00:00,50.89,50.89,50.81,50.84,98271.0,37.5342,37.5342,37.4752,37.4973,98271.0
2017-09-11 12:10:00,50.83,50.87,50.81,50.87,84915.0,37.49,37.5195,37.4752,37.5195,84915.0
2017-09-11 12:20:00,50.87,51.0,50.84,50.99,115041.0,37.5195,37.6153,37.4973,37.608,115041.0
2017-09-11 12:30:00,50.99,51.06,50.98,51.0,59050.0,37.608,37.6596,37.6006,37.6153,59050.0
2017-09-11 12:40:00,51.0,51.05,50.94,50.96,63048.0,37.6153,37.6522,37.5711,37.5858,63048.0
2017-09-11 12:50:00,50.96,50.97,50.93,50.94,37305.0,37.5858,37.5932,37.5637,37.5711,37305.0
2017-09-11 13:00:00,50.94,50.98,50.93,50.95,43069.0,37.5711,37.6006,37.5637,37.5785,43069.0
2017-09-11 13:10:00,50.95,51.0,50.94,50.99,35274.0,37.5785,37.6153,37.5711,37.608,35274.0
2017-09-11 13:20:00,50.99,51.0,50.96,50.96,50615.0,37.608,37.6153,37.5858,37.5858,50615.0
2017-09-11 13:30:00,50.96,51.01,50.94,50.96,66560.0,37.5858,37.6227,37.5711,37.5858,66560.0
2017-09-11 13:40:00,50.95,50.97,50.93,50.93,47825.0,37.5785,37.5932,37.5637,37.5637,47825.0
2017-09-11 13:50:00,50.92,50.95,50.91,50.94,40935.0,37.5563,37.5785,37.549,37.5711,40935.0
2017-09-11 14:00:00,50.94,50.95,50.9,50.91,69629.0,37.5711,37.5785,37.5416,37.549,69629.0
2017-09-11 14:10:00,50.9,50.92,50.86,50.87,79134.0,37.5416,37.5563,37.5121,37.5195,79134.0
2017-09-11 14:20:00,50.86,50.9,50.81,50.87,111026.0,37.5121,37.5416,37.4752,37.5195,111026.0
2017-09-11 14:30:00,50.88,50.91,50.84,50.86,58527.0,37.5268,37.549,37.4973,37.5121,58527.0
2017-09-11 14:40:00,50.86,50.91,50.83,50.9,99544.0,37.5121,37.549,37.49,37.5416,99544.0
2017-09-11 14:50:00,50.9,50.91,50.83,50.83,68534.0,37.5416,37.549,37.49,37.49,68534.0
2017-09-11 15:00:00,50.83,50.88,50.82,50.86,70877.0,37.49,37.5268,37.4826,37.5121,70877.0
2017-09-11 15:10:00,50.85,50.91,50.84,50.9,112441.0,37.5047,37.549,37.4973,37.5416,112441.0
2017-09-11 15:20:00,50.9,50.92,50.87,50.91,117692.0,37.5416,37.5563,37.5195,37.549,117692.0
2017-09-11 15:30:00,50.91,50.92,50.85,50.89,138873.0,37.549,37.5563,37.5047,37.5342,138873.0
2017-09-11 15:40:00,50.89,50.92,50.84,50.84,174538.0,37.5342,37.5563,37.4973,37.4973,174538.0
2017-09-11 15:50:00,50.85,50.89,50.82,50.87,451265.0,37.5047,37.5342,37.4826,37.5195,451265.0
2017-09-12 09:30:00,51.14,51.49,51.1,51.49,186218.0,37.7186,37.9767,37.6891,37.9767,186218.0
2017-09-12 09:40:00,51.47,51.53,51.39,51.53,124322.0,37.962,38.0062,37.903,38.0062,124322.0
2017-09-12 09:50:00,51.53,51.54,51.42,51.46,172030.0,38.0062,38.0136,37.9251,37.9546,172030.0
2017-09-12 10:00:00,51.45,51.5,51.42,51.48,134909.0,37.9472,37.9841,37.9251,37.9694,134909.0
2017-09-12 10:10:00,51.49,51.57,51.47,51.54,89167.0,37.9767,38.0357,37.962,38.0136,89167.0
2017-09-12 10:20:00,51.53,51.59,51.52,51.55,64574.0,38.0062,38.0505,37.9989,38.021,64574.0
2017-09-12 10:30:00,51.56,51.64,51.55,51.62,121686.0,38.0284,38.0874,38.021,38.0726,121686.0
2017-09-12 10:40:00,51.61,51.64,51.54,51.6,63426.0,38.0652,38.0874,38.0136,38.0579,63426.0
2017-09-12 10:50:00,51.6,51.7,51.59,51.63,108333.0,38.0579,38.1316,38.0505,38.08,108333.0
2017-09-12 11:00:00,51.63,51.63,51.56,51.59,86327.0,38.08,38.08,38.0284,38.0505,86327.0
2017-09-12 11:10:00,51.58,51.62,51.57,51.58,65765.0,38.0431,38.0726,38.0357,38.0431,65765.0
2017-09-12 11:20:00,51.58,51.64,51.57,51.62,42164.0,38.0431,38.0874,38.0357,38.0726,42164.0
2017-09-12 11:30:00,51.61,51.73,51.61,51.72,51484.0,38.0652,38.1538,38.0652,38.1464,51484.0
2017-09-12 11:40:00,51.73,51.81,51.72,51.77,82517.0,38.1538,38.2128,38.1464,38.1833,82517.0
2017-09-12 11:50:00,51.77,51.83,51.77,51.78,47030.0,38.1833,38.2275,38.1833,38.1906,47030.0
2017-09-12 12:00:00,51.78,51.84,51.77,51.84,87095.0,38.1906,38.2349,38.1833,38.2349,87095.0
2017-09-12 12:10:00,51.84,51.88,51.8,51.83,77778.0,38.2349,38.2644,38.2054,38.2275,77778.0
2017-09-12 12:20:00,51.83,51.84,51.8,51.84,71842.0,38.2275,38.2349,38.2054,38.2349,71842.0
2017-09-12 12:30:00,51.84,51.87,51.83,51.85,66568.0,38.2349,38.257,38.2275,38.2423,66568.0
2017-09-12 12:40:00,51.85,51.91,51.83,51.9,77139.0,38.2423,38.2865,38.2275,38.2791,77139.0
2017-09-12 12:50:00,51.89,51.91,51.84,51.85,58483.0,38.2718,38.2865,38.2349,38.2423,58483.0
2017-09-12 13:00:00,51.85,51.91,51.84,51.86,88797.0,38.2423,38.2865,38.2349,38.2496,88797.0
2017-09-12 13:10:00,51.87,51.91,51.87,51.87,41180.0,38.257,38.2865,38.257,38.257,41180.0
2017-09-12 13:20:00,51.88,51.91,51.86,51.89,47961.0,38.2644,38.2865,38.2496,38.2718,47961.0
2017-09-12 13:30:00,51.89,51.93,51.88,51.93,37348.0,38.2718,38.3013,38.2644,38.3013,37348.0
2017-09-12 13:40:00,51.93,51.94,51.88,51.89,36289.0,38.3013,38.3086,38.2644,38.2718,36289.0
2017-09-12 13:50:00,51.9,51.9,51.86,51.87,27585.0,38.2791,38.2791,38.2496,38.257,27585.0
2017-09-12 14:00:00,51.87,51.87,51.77,51.78,49249.0,38.257,38.257,38.1833,38.1906,49249.0
2017-09-12 14:10:00,51.78,51.83,51.77,51.78,67599.0,38.1906,38.2275,38.1833,38.1906,67599.0
2017-09-12 14:20:00,51.78,51.79,51.66,51.72,96628.0,38.1906,38.198,38.1021,38.1464,96628.0
2017-09-12 14:30:00,51.72,51.8,51.72,51.8,49030.0,38.1464,38.2054,38.1464,38.2054,49030.0
2017-09-12 14:40:00,51.8,51.85,51.78,51.82,47046.0,38.2054,38.2423,38.1906,38.2201,47046.0
2017-09-12 14:50:00,51.82,51.86,51.81,51.86,45453.0,38.2201,38.2496,38.2128,38.2496,45453.0
2017-09-12 15:00:00,51.86,51.88,51.73,51.73,162483.0,38.2496,38.2644,38.1538,38.1538,162483.0
2017-09-12 15:10:00,51.73,51.74,51.68,51.69,100116.0,38.1538,38.1611,38.1169,38.1242,100116.0
2017-09-12 15:20:00,51.68,51.69,51.61,51.65,152871.0,38.1169,38.1242,38.0652,38.0947,152871.0
2017-09-12 15:30:00,51.65,51.67,51.63,51.65,149462.0,38.0947,38.1095,38.08,38.0947,149462.0
2017-09-12 15:40:00,51.65,51.65,51.58,51.59,197931.0,38.0947,38.0947,38.0431,38.0505,197931.0
2017-09-12 15:50:00,51.6,51.6,51.53,51.59,824191.0,38.0579,38.0579,38.0062,38.0505,824191.0
2017-09-13 09:30:00,51.38,51.52,51.33,51.49,131372.0,37.8956,37.9989,37.8587,37.9767,131372.0
2017-09-13 09:40:00,51.49,51.6,51.45,51.59,84789.0,37.9767,38.0579,37.9472,38.0505,84789.0
2017-09-13 09:50:00,51.59,51.62,51.43,51.48,92039.0,38.0505,38.0726,37.9325,37.9694,92039.0
2017-09-13 10:00:00,51.48,51.6,51.45,51.59,95553.0,37.9694,38.0579,37.9472,38.0505,95553.0
2017-09-13 10:10:00,51.58,51.62,51.51,51.58,51755.0,38.0431,38.0726,37.9915,38.0431,51755.0
2017-09-13 10:20:00,51.58,51.61,51.54,51.57,52158.0,38.0431,38.0652,38.0136,38.0357,52158.0
2017-09-13 10:30:00,51.57,51.75,51.56,51.75,103412.0,38.0357,38.1685,38.0284,38.1685,103412.0
2017-09-13 10:40:00,51.75,51.79,51.51,51.53,414848.0,38.1685,38.198,37.9915,38.0062,414848.0
2017-09-13 10:50:00,51.53,51.73,51.52,51.69,334038.0,38.0062,38.1538,37.9989,38.1242,334038.0
2017-09-13 11:00:00,51.69,51.76,51.65,51.76,146169.0,38.1242,38.1759,38.0947,38.1759,146169.0
2017-09-13 11:10:00,51.75,51.84,51.75,51.84,93775.0,38.1685,38.2349,38.1685,38.2349,93775.0
2017-09-13 11:20:00,51.85,51.86,51.8,51.84,123881.0,38.2423,38.2496,38.2054,38.2349,123881.0
2017-09-13 11:30:00,51.85,51.88,51.83,51.87,231526.0,38.2423,38.2644,38.2275,38.257,231526.0
2017-09-13 11:40:00,51.87,51.9,51.85,51.87,57586.0,38.257,38.2791,38.2423,38.257,57586.0
2017-09-13 11:50:00,51.87,51.88,51.82,51.83,37499.0,38.257,38.2644,38.2201,38.2275,37499.0
2017-09-13 12:00:00,51.83,51.95,51.82,51.92,91046.0,38.2275,38.316,38.2201,38.2939,91046.0
2017-09-13 12:10:00,51.93,51.95,51.89,51.91,124344.0,38.3013,38.316,38.2718,38.2865,124344.0
2017-09-13 12:20:00,51.91,51.97,51.91,51.97,158473.0,38.2865,38.3308,38.2865,38.3308,158473.0
2017-09-13 12:30:00,51.97,52.0,51.93,51.98,229127.0,38.3308,38.3529,38.3013,38.3381,229127.0
2017-09-13 12:40:00,51.98,52.03,51.94,52.03,188702.0,38.3381,38.375,38.3086,38.375,188702.0
2017-09-13 12:50:00,52.04,52.07,51.97,52.03,47838.0,38.3824,38.4045,38.3308,38.375,47838.0
2017-09-13 13:00:00,52.03,52.07,51.98,52.07,126171.0,38.375,38.4045,38.3381,38.4045,126171.0
2017-09-13 13:10:00,52.07,52.08,52.01,52.04,79388.0,38.4045,38.4119,38.3603,38.3824,79388.0
2017-09-13 13:20:00,52.04,52.07,52.0,52.05,166042.0,38.3824,38.4045,38.3529,38.3898,166042.0
2017-09-13 13:30:00,52.05,52.08,52.0,52.03,73402.0,38.3898,38.4119,38.3529,38.375,73402.0
2017-09-13 13:40:00,52.03,52.03,51.97,52.02,76084.0,38.375,38.375,38.3308,38.3676,76084.0
2017-09-13 13:50:00,52.02,52.07,51.99,52.06,136917.0,38.3676,38.4045,38.3455,38.3971,136917.0
2017-09-13 14:00:00,52.07,52.1,52.05,52.05,75688.0,38.4045,38.4266,38.3898,38.3898,75688.0
2017-09-13 14:10:00,52.05,52.08,52.03,52.04,104022.0,38.3898,38.4119,38.375,38.3824,104022.0
2017-09-13 14:20:00,52.04,52.06,52.0,52.04,176389.0,38.3824,38.3971,38.3529,38.3824,176389.0
2017-09-13 14:30:00,52.04,52.05,51.98,51.99,80302.0,38.3824,38.3898,38.3381,38.3455,80302.0
2017-09-13 14:40:00,51.99,52.03,51.97,52.02,69014.0,38.3455,38.375,38.3308,38.3676,69014.0
2017-09-13 14:50:00,52.02,52.08,52.01,52.05,62033.0,38.3676,38.4119,38.3603,38.3898,62033.0
2017-09-13 15:00:00,52.04,52.1,52.02,52.1,164756.0,38.3824,38.4266,38.3676,38.4266,164756.0
2017-09-13 15:10:00,52.1,52.1,52.06,52.08,92416.0,38.4266,38.4266,38.3971,38.4119,92416.0
2017-09-13 15:20:00,52.07,52.09,52.06,52.09,101774.0,38.4045,38.4193,38.3971,38.4193,101774.0
2017-09-13 15:30:00,52.09,52.1,52.07,52.08,212709.0,38.4193,38.4266,38.4045,38.4119,212709.0
2017-09-13 15:40:00,52.07,52.08,52.0,52.02,227361.0,38.4045,38.4119,38.3529,38.3676,227361.0
2017-09-13 15:50:00,52.02,52.06,52.01,52.05,593762.0,38.3676,38.3971,38.3603,38.3898,593762.0
2017-09-14 09:30:00,52.01,52.17,52.01,52.12,223366.0,38.3603,38.4783,38.3603,38.4414,223366.0
2017-09-14 09:40:00,52.11,52.12,51.99,52.0,82490.0,38.434,38.4414,38.3455,38.3529,82490.0
2017-09-14 09:50:00,52.0,52.05,51.98,52.0,90546.0,38.3529,38.3898,38.3381,38.3529,90546.0
2017-09-14 10:00:00,52.0,52.0,51.84,51.89,196919.0,38.3529,38.3529,38.2349,38.2718,196919.0
2017-09-14 10:10:00,51.89,52.05,51.87,52.05,77611.0,38.2718,38.3898,38.257,38.3898,77611.0
2017-09-14 10:20:00,52.05,52.09,52.04,52.09,104503.0,38.3898,38.4193,38.3824,38.4193,104503.0
2017-09-14 10:30:00,52.1,52.12,52.06,52.06,86308.0,38.4266,38.4414,38.3971,38.3971,86308.0
2017-09-14 10:40:00,52.06,52.07,52.02,52.05,45050.0,38.3971,38.4045,38.3676,38.3898,45050.0
2017-09-14 10:50:00,52.05,52.06,52.0,52.01,97013.0,38.3898,38.3971,38.3529,38.3603,97013.0
2017-09-14 11:00:00,52.01,52.02,51.98,51.99,51064.0,38.3603,38.3676,38.3381,38.3455,51064.0
2017-09-14 11:10:00,51.99,52.03,51.94,51.96,67108.0,38.3455,38.375,38.3086,38.3234,67108.0
2017-09-14 11:20:00,51.95,51.99,51.9,51.96,67943.0,38.316,38.3455,38.2791,38.3234,67943.0
2017-09-14 11:30:00,51.96,51.97,51.91,51.92,44145.0,38.3234,38.3308,38.2865,38.2939,44145.0
2017-09-14 11:40:00,51.91,51.94,51.87,51.87,38699.0,38.2865,38.3086,38.257,38.257,38699.0
2017-09-14 11:50:00,51.87,51.93,51.86,51.88,63274.0,38.257,38.3013,38.2496,38.2644,63274.0
2017-09-14 12:00:00,51.87,51.9,51.83,51.88,44767.0,38.257,38.2791,38.2275,38.2644,44767.0
2017-09-14 12:10:00,51.88,51.93,51.87,51.9,30859.0,38.2644,38.3013,38.257,38.2791,30859.0
2017-09-14 12:20:00,51.89,51.94,51.89,51.91,28953.0,38.2718,38.3086,38.2718,38.2865,28953.0
2017-09-14 12:30:00,51.9,51.92,51.83,51.83,40175.0,38.2791,38.2939,38.2275,38.2275,40175.0
2017-09-14 12:40:00,51.84,51.89,51.83,51.87,87750.0,38.2349,38.2718,38.2275,38.257,87750.0
2017-09-14 12:50:00,51.87,51.91,51.85,51.85,74270.0,38.257,38.2865,38.2423,38.2423,74270.0
2017-09-14 13:00:00,51.85,51.85,51.8,51.82,28441.0,38.2423,38.2423,38.2054,38.2201,28441.0
2017-09-14 13:10:00,51.83,51.83,51.77,51.8,58358.0,38.2275,38.2275,38.1833,38.2054,58358.0
2017-09-14 13:20:00,51.8,51.82,51.78,51.8,34634.0,38.2054,38.2201,38.1906,38.2054,34634.0
2017-09-14 13:30:00,51.8,51.8,51.75,51.77,42296.0,38.2054,38.2054,38.1685,38.1833,42296.0
2017-09-14 13:40:00,51.77,51.78,51.72,51.72,58592.0,38.1833,38.1906,38.1464,38.1464,58592.0
2017-09-14 13:50:00,51.72,51.74,51.61,51.62,113395.0,38.1464,38.1611,38.0652,38.0726,113395.0
2017-09-14 14:00:00,51.62,51.64,51.59,51.6,102047.0,38.0726,38.0874,38.0505,38.0579,102047.0
2017-09-14 14:10:00,51.6,51.66,51.6,51.64,75624.0,38.0579,38.1021,38.0579,38.0874,75624.0
2017-09-14 14:20:00,51.63,51.68,51.62,51.63,59489.0,38.08,38.1169,38.0726,38.08,59489.0
2017-09-14 14:30:00,51.63,51.66,51.62,51.64,77409.0,38.08,38.1021,38.0726,38.0874,77409.0
2017-09-14 14:40:00,51.64,51.66,51.61,51.62,64385.0,38.0874,38.1021,38.0652,38.0726,64385.0
2017-09-14 14:50:00,51.62,51.62,51.55,51.56,59931.0,38.0726,38.0726,38.021,38.0284,59931.0
2017-09-14 15:00:00,51.56,51.58,51.54,51.56,89959.0,38.0284,38.0431,38.0136,38.0284,89959.0
2017-09-14 15:10:00,51.57,51.69,51.54,51.69,261063.0,38.0357,38.1242,38.0136,38.1242,261063.0
2017-09-14 15:20:00,51.69,51.71,51.64,51.66,99303.0,38.1242,38.139,38.0874,38.1021,99303.0
2017-09-14 15:30:00,51.66,51.67,51.63,51.66,93308.0,38.1021,38.1095,38.08,38.1021,93308.0
2017-09-14 15:40:00,51.66,51.68,51.61,51.66,167882.0,38.1021,38.1169,38.0652,38.1021,167882.0
2017-09-14 15:50:00,51.66,51.67,51.59,51.66,452497.0,38.1021,38.1095,38.0505,38.1021,452497.0
2017-09-15 09:30:00,51.49,51.66,51.39,51.66,1421694.0,37.9767,38.1021,37.903,38.1021,1421694.0
2017-09-15 09:40:00,51.66,51.67,51.45,51.46,324593.0,38.1021,38.1095,37.9472,37.9546,324593.0
2017-09-15 09:50:00,51.47,51.49,51.36,51.41,138944.0,37.962,37.9767,37.8809,37.9177,138944.0
2017-09-15 10:00:00,51.4,51.44,51.37,51.43,92098.0,37.9104,37.9399,37.8882,37.9325,92098.0
2017-09-15 10:10:00,51.42,51.5,51.39,51.5,84455.0,37.9251,37.9841,37.903,37.9841,84455.0
2017-09-15 10:20:00,51.5,51.53,51.44,51.5,88523.0,37.9841,38.0062,37.9399,37.9841,88523.0
2017-09-15 10:30:00,51.5,51.51,51.45,51.45,76419.0,37.9841,37.9915,37.9472,37.9472,76419.0
2017-09-15 10:40:00,51.45,51.49,51.41,51.48,63233.0,37.9472,37.9767,37.9177,37.9694,63233.0
2017-09-15 10:50:00,51.48,51.5,51.46,51.5,44375.0,37.9694,37.9841,37.9546,37.9841,44375.0
2017-09-15 11:00:00,51.49,51.54,51.48,51.53,70743.0,37.9767,38.0136,37.9694,38.0062,70743.0
2017-09-15 11:10:00,51.52,51.53,51.47,51.49,45058.0,37.9989,38.0062,37.962,37.9767,45058.0
2017-09-15 11:20:00,51.48,51.56,51.48,51.54,47745.0,37.9694,38.0284,37.9694,38.0136,47745.0
2017-09-15 11:30:00,51.55,51.57,51.52,51.53,35968.0,38.021,38.0357,37.9989,38.0062,35968.0
2017-09-15 11:40:00,51.53,51.55,51.5,51.53,38476.0,38.0062,38.021,37.9841,38.0062,38476.0
2017-09-15 11:50:00,51.53,51.56,51.51,51.55,23367.0,38.0062,38.0284,37.9915,38.021,23367.0
2017-09-15 12:00:00,51.55,51.56,51.51,51.53,30121.0,38.021,38.0284,37.9915,38.0062,30121.0
2017-09-15 12:10:00,51.53,51.55,51.51,51.54,22579.0,38.0062,38.021,37.9915,38.0136,22579.0
2017-09-15 12:20:00,51.54,51.56,51.53,51.54,33778.0,38.0136,38.0284,38.0062,38.0136,33778.0
2017-09-15 12:30:00,51.54,51.57,51.53,51.56,25225.0,38.0136,38.0357,38.0062,38.0284,25225.0
2017-09-15 12:40:00,51.57,51.63,51.57,51.6,40467.0,38.0357,38.08,38.0357,38.0579,40467.0
2017-09-15 12:50:00,51.61,51.62,51.58,51.58,26080.0,38.0652,38.0726,38.0431,38.0431,26080.0
2017-09-15 13:00:00,51.59,51.62,51.57,51.62,28144.0,38.0505,38.0726,38.0357,38.0726,28144.0
2017-09-15 13:10:00,51.62,51.65,51.6,51.62,55904.0,38.0726,38.0947,38.0579,38.0726,55904.0
2017-09-15 13:20:00,51.62,51.65,51.6,51.65,25671.0,38.0726,38.0947,38.0579,38.0947,25671.0
2017-09-15 13:30:00,51.64,51.66,51.64,51.66,56491.0,38.0874,38.1021,38.0874,38.1021,56491.0
2017-09-15 13:40:00,51.65,51.69,51.64,51.69,25694.0,38.0947,38.1242,38.0874,38.1242,25694.0
2017-09-15 13:50:00,51.69,51.71,51.67,51.68,43981.0,38.1242,38.139,38.1095,38.1169,43981.0
2017-09-15 14:00:00,51.68,51.76,51.68,51.75,23934.0,38.1169,38.1759,38.1169,38.1685,23934.0
2017-09-15 14:10:00,51.75,51.76,51.68,51.7,47215.0,38.1685,38.1759,38.1169,38.1316,47215.0
2017-09-15 14:20:00,51.7,51.72,51.69,51.72,21800.0,38.1316,38.1464,38.1242,38.1464,21800.0
2017-09-15 14:30:00,51.72,51.74,51.7,51.71,27409.0,38.1464,38.1611,38.1316,38.139,27409.0
2017-09-15 14:40:00,51.71,51.76,51.71,51.75,18921.0,38.139,38.1759,38.139,38.1685,18921.0
2017-09-15 14:50:00,51.76,51.76,51.72,51.73,49074.0,38.1759,38.1759,38.1464,38.1538,49074.0
2017-09-15 15:00:00,51.73,51.75,51.72,51.75,50511.0,38.1538,38.1685,38.1464,38.1685,50511.0
2017-09-15 15:10:00,51.75,51.79,51.73,51.77,65280.0,38.1685,38.198,38.1538,38.1833,65280.0
2017-09-15 15:20:00,51.77,51.8,51.73,51.78,107475.0,38.1833,38.2054,38.1538,38.1906,107475.0
2017-09-15 15:30:00,51.78,51.81,51.75,51.76,142099.0,38.1906,38.2128,38.1685,38.1759,142099.0
2017-09-15 15:40:00,51.76,51.8,51.73,51.8,171710.0,38.1759,38.2054,38.1538,38.2054,171710.0
2017-09-15 15:50:00,51.8,51.82,51.76,51.79,346868.0,38.2054,38.2201,38.1759,38.198,346868.0
2017-09-18 09:30:00,52.0,52.05,51.85,51.98,162179.0,38.3529,38.3898,38.2423,38.3381,162179.0
2017-09-18 09:40:00,51.98,52.03,51.94,52.03,152408.0,38.3381,38.375,38.3086,38.375,152408.0
2017-09-18 09:50:00,52.02,52.1,51.99,52.03,109081.0,38.3676,38.4266,38.3455,38.375,109081.0
2017-09-18 10:00:00,52.02,52.06,51.99,52.0,95051.0,38.3676,38.3971,38.3455,38.3529,95051.0
2017-09-18 10:10:00,52.0,52.04,51.97,51.98,93930.0,38.3529,38.3824,38.3308,38.3381,93930.0
2017-09-18 10:20:00,51.98,52.01,51.96,52.01,69228.0,38.3381,38.3603,38.3234,38.3603,69228.0
2017-09-18 10:30:00,52.01,52.06,51.97,51.99,74851.0,38.3603,38.3971,38.3308,38.3455,74851.0
2017-09-18 10:40:00,52.0,52.1,51.99,52.1,88661.0,38.3529,38.4266,38.3455,38.4266,88661.0
2017-09-18 10:50:00,52.09,52.11,52.03,52.05,62307.0,38.4193,38.434,38.375,38.3898,62307.0
2017-09-18 11:00:00,52.05,52.09,52.01,52.09,69040.0,38.3898,38.4193,38.3603,38.4193,69040.0
2017-09-18 11:10:00,52.09,52.11,52.07,52.1,48888.0,38.4193,38.434,38.4045,38.4266,48888.0
2017-09-18 11:20:00,52.1,52.18,52.08,52.15,67597.0,38.4266,38.4857,38.4119,38.4635,67597.0
2017-09-18 11:30:00,52.15,52.21,52.14,52.17,105451.0,38.4635,38.5078,38.4561,38.4783,105451.0
2017-09-18 11:40:00,52.17,52.18,52.14,52.16,33845.0,38.4783,38.4857,38.4561,38.4709,33845.0
2017-09-18 11:50:00,52.16,52.19,52.13,52.19,56941.0,38.4709,38.493,38.4488,38.493,56941.0
2017-09-18 12:00:00,52.2,52.28,52.19,52.28,120035.0,38.5004,38.5594,38.493,38.5594,120035.0
2017-09-18 12:10:00,52.27,52.34,52.22,52.31,103358.0,38.552,38.6037,38.5152,38.5815,103358.0
2017-09-18 12:20:00,52.31,52.35,52.29,52.32,46577.0,38.5815,38.611,38.5668,38.5889,46577.0
2017-09-18 12:30:00,52.32,52.36,52.29,52.35,50286.0,38.5889,38.6184,38.5668,38.611,50286.0
2017-09-18 12:40:00,52.36,52.36,52.3,52.31,36765.0,38.6184,38.6184,38.5742,38.5815,36765.0
2017-09-18 12:50:00,52.32,52.32,52.24,52.25,72887.0,38.5889,38.5889,38.5299,38.5373,72887.0
2017-09-18 13:00:00,52.25,52.28,52.24,52.27,73248.0,38.5373,38.5594,38.5299,38.552,73248.0
2017-09-18 13:10:00,52.27,52.3,52.26,52.3,36329.0,38.552,38.5742,38.5447,38.5742,36329.0
2017-09-18 13:20:00,52.31,52.32,52.28,52.32,63558.0,38.5815,38.5889,38.5594,38.5889,63558.0
2017-09-18 13:30:00,52.32,52.36,52.3,52.35,57747.0,38.5889,38.6184,38.5742,38.611,57747.0
2017-09-18 13:40:00,52.34,52.4,52.34,52.36,42921.0,38.6037,38.6479,38.6037,38.6184,42921.0
2017-09-18 13:50:00,52.36,52.4,52.35,52.39,57123.0,38.6184,38.6479,38.611,38.6405,57123.0
2017-09-18 14:00:00,52.39,52.41,52.37,52.41,48466.0,38.6405,38.6553,38.6258,38.6553,48466.0
2017-09-18 14:10:00,52.4,52.46,52.37,52.38,79835.0,38.6479,38.6922,38.6258,38.6332,79835.0
2017-09-18 14:20:00,52.37,52.47,52.36,52.47,55030.0,38.6258,38.6995,38.6184,38.6995,55030.0
2017-09-18 14:30:00,52.47,52.48,52.38,52.41,61711.0,38.6995,38.7069,38.6332,38.6553,61711.0
2017-09-18 14:40:00,52.41,52.42,52.37,52.4,66357.0,38.6553,38.6627,38.6258,38.6479,66357.0
2017-09-18 14:50:00,52.4,52.42,52.38,52.4,105695.0,38.6479,38.6627,38.6332,38.6479,105695.0
2017-09-18 15:00:00,52.41,52.44,52.37,52.39,78848.0,38.6553,38.6774,38.6258,38.6405,78848.0
2017-09-18 15:10:00,52.39,52.4,52.33,52.38,72304.0,38.6405,38.6479,38.5963,38.6332,72304.0
2017-09-18 15:20:00,52.38,52.42,52.37,52.42,76640.0,38.6332,38.6627,38.6258,38.6627,76640.0
2017-09-18 15:30:00,52.42,52.44,52.38,52.44,98724.0,38.6627,38.6774,38.6332,38.6774,98724.0
2017-09-18 15:40:00,52.44,52.47,52.42,52.43,160930.0,38.6774,38.6995,38.6627,38.67,160930.0
2017-09-18 15:50:00,52.43,52.44,52.36,52.4,372499.0,38.67,38.6774,38.6184,38.6479,372499.0
2017-09-19 09:30:00,52.4,52.56,52.32,52.55,143744.0,38.6479,38.7659,38.5889,38.7585,143744.0
2017-09-19 09:40:00,52.55,52.58,52.42,52.47,132611.0,38.7585,38.7807,38.6627,38.6995,132611.0
2017-09-19 09:50:00,52.46,52.61,52.43,52.59,157940.0,38.6922,38.8028,38.67,38.788,157940.0
2017-09-19 10:00:00,52.59,52.65,52.56,52.59,171663.0,38.788,38.8323,38.7659,38.788,171663.0
2017-09-19 10:10:00,52.6,52.73,52.59,52.71,112098.0,38.7954,38.8913,38.788,38.8766,112098.0
2017-09-19 10:20:00,52.7,52.76,52.65,52.69,134874.0,38.8692,38.9134,38.8323,38.8618,134874.0
2017-09-19 10:30:00,52.69,52.71,52.61,52.7,105342.0,38.8618,38.8766,38.8028,38.8692,105342.0
2017-09-19 10:40:00,52.69,52.7,52.62,52.63,78937.0,38.8618,38.8692,38.8102,38.8176,78937.0
2017-09-19 10:50:00,52.63,52.7,52.62,52.68,125545.0,38.8176,38.8692,38.8102,38.8544,125545.0
2017-09-19 11:00:00,52.68,52.74,52.63,52.74,137933.0,38.8544,38.8987,38.8176,38.8987,137933.0
2017-09-19 11:10:00,52.75,52.8,52.73,52.79,93715.0,38.9061,38.9429,38.8913,38.9356,93715.0
2017-09-19 11:20:00,52.79,52.84,52.77,52.83,69961.0,38.9356,38.9724,38.9208,38.9651,69961.0
2017-09-19 11:30:00,52.82,52.85,52.78,52.81,99761.0,38.9577,38.9798,38.9282,38.9503,99761.0
2017-09-19 11:40:00,52.81,52.9,52.8,52.89,75694.0,38.9503,39.0167,38.9429,39.0093,75694.0
2017-09-19 11:50:00,52.89,52.91,52.88,52.9,45726.0,39.0093,39.0241,39.0019,39.0167,45726.0
2017-09-19 12:00:00,52.89,52.91,52.86,52.88,48824.0,39.0093,39.0241,38.9872,39.0019,48824.0
2017-09-19 12:10:00,52.88,52.91,52.87,52.9,36649.0,39.0019,39.0241,38.9946,39.0167,36649.0
2017-09-19 12:20:00,52.9,53.04,52.88,53.02,123257.0,39.0167,39.1199,39.0019,39.1052,123257.0
2017-09-19 12:30:00,53.02,53.06,53.01,53.03,54734.0,39.1052,39.1347,39.0978,39.1126,54734.0
2017-09-19 12:40:00,53.03,53.19,52.99,53.19,168464.0,39.1126,39.2306,39.0831,39.2306,168464.0
2017-09-19 12:50:00,53.19,53.23,53.16,53.19,92741.0,39.2306,39.2601,39.2085,39.2306,92741.0
2017-09-19 13:00:00,53.19,53.19,53.1,53.14,77216.0,39.2306,39.2306,39.1642,39.1937,77216.0
2017-09-19 13:10:00,53.14,53.18,53.12,53.16,40304.0,39.1937,39.2232,39.179,39.2085,40304.0
2017-09-19 13:20:00,53.16,53.17,53.11,53.13,59589.0,39.2085,39.2158,39.1716,39.1863,59589.0
2017-09-19 13:30:00,53.13,53.15,53.1,53.1,113970.0,39.1863,39.2011,39.1642,39.1642,113970.0
2017-09-19 13:40:00,53.1,53.18,53.08,53.18,262808.0,39.1642,39.2232,39.1495,39.2232,262808.0
2017-09-19 13:50:00,53.18,53.24,53.18,53.23,127523.0,39.2232,39.2675,39.2232,39.2601,127523.0
2017-09-19 14:00:00,53.23,53.26,53.21,53.22,71739.0,39.2601,39.2822,39.2453,39.2527,71739.0
2017-09-19 14:10:00,53.22,53.25,53.19,53.24,115675.0,39.2527,39.2748,39.2306,39.2675,115675.0
2017-09-19 14:20:00,53.25,53.25,53.18,53.19,45444.0,39.2748,39.2748,39.2232,39.2306,45444.0
2017-09-19 14:30:00,53.19,53.23,53.18,53.22,107554.0,39.2306,39.2601,39.2232,39.2527,107554.0
2017-09-19 14:40:00,53.22,53.23,53.18,53.19,69773.0,39.2527,39.2601,39.2232,39.2306,69773.0
2017-09-19 14:50:00,53.19,53.19,53.11,53.14,49588.0,39.2306,39.2306,39.1716,39.1937,49588.0
2017-09-19 15:00:00,53.14,53.21,53.14,53.21,100011.0,39.1937,39.2453,39.1937,39.2453,100011.0
2017-09-19 15:10:00,53.2,53.23,53.19,53.23,84429.0,39.238,39.2601,39.2306,39.2601,84429.0
2017-09-19 15:20:00,53.24,53.28,53.22,53.28,126533.0,39.2675,39.297,39.2527,39.297,126533.0
2017-09-19 15:30:00,53.28,53.28,53.19,53.2,126726.0,39.297,39.297,39.2306,39.238,126726.0
2017-09-19 15:40:00,53.2,53.22,53.14,53.14,224544.0,39.238,39.2527,39.1937,39.1937,224544.0
2017-09-19 15:50:00,53.15,53.18,53.09,53.18,435627.0,39.2011,39.2232,39.1568,39.2232,435627.0
2017-09-20 09:30:00,53.23,53.27,52.98,53.02,230542.0,39.2601,39.2896,39.0757,39.1052,230542.0
2017-09-20 09:40:00,53.02,53.04,52.88,52.91,208043.0,39.1052,39.1199,39.0019,39.0241,208043.0
2017-09-20 09:50:00,52.9,52.91,52.78,52.79,69497.0,39.0167,39.0241,38.9282,38.9356,69497.0
2017-09-20 10:00:00,52.8,52.84,52.76,52.82,145499.0,38.9429,38.9724,38.9134,38.9577,145499.0
2017-09-20 10:10:00,52.82,52.91,52.81,52.9,96841.0,38.9577,39.0241,38.9503,39.0167,96841.0
2017-09-20 10:20:00,52.9,53.05,52.89,53.03,45375.0,39.0167,39.1273,39.0093,39.1126,45375.0
2017-09-20 10:30:00,53.02,53.04,52.97,52.99,55905.0,39.1052,39.1199,39.0683,39.0831,55905.0
2017-09-20 10:40:00,53.0,53.03,52.98,53.02,86032.0,39.0904,39.1126,39.0757,39.1052,86032.0
2017-09-20 10:50:00,53.02,53.18,53.02,53.18,34886.0,39.1052,39.2232,39.1052,39.2232,34886.0
2017-09-20 11:00:00,53.19,53.23,53.16,53.21,81920.0,39.2306,39.2601,39.2085,39.2453,81920.0
2017-09-20 11:10:00,53.21,53.23,53.15,53.16,69252.0,39.2453,39.2601,39.2011,39.2085,69252.0
2017-09-20 11:20:00,53.15,53.22,53.1,53.2,131792.0,39.2011,39.2527,39.1642,39.238,131792.0
2017-09-20 11:30:00,53.2,53.28,53.19,53.26,44009.0,39.238,39.297,39.2306,39.2822,44009.0
2017-09-20 11:40:00,53.26,53.33,53.25,53.3,52815.0,39.2822,39.3338,39.2748,39.3117,52815.0
2017-09-20 11:50:00,53.31,53.32,53.24,53.25,52266.0,39.3191,39.3265,39.2675,39.2748,52266.0
2017-09-20 12:00:00,53.25,53.28,53.23,53.26,29724.0,39.2748,39.297,39.2601,39.2822,29724.0
2017-09-20 12:10:00,53.26,53.29,53.25,53.25,29190.0,39.2822,39.3043,39.2748,39.2748,29190.0
2017-09-20 12:20:00,53.25,53.26,53.16,53.17,61706.0,39.2748,39.2822,39.2085,39.2158,61706.0
2017-09-20 12:30:00,53.16,53.22,53.16,53.22,39516.0,39.2085,39.2527,39.2085,39.2527,39516.0
2017-09-20 12:40:00,53.22,53.22,53.17,53.2,45639.0,39.2527,39.2527,39.2158,39.238,45639.0
2017-09-20 12:50:00,53.2,53.23,53.2,53.23,61803.0,39.238,39.2601,39.238,39.2601,61803.0
2017-09-20 13:00:00,53.23,53.27,53.21,53.25,69939.0,39.2601,39.2896,39.2453,39.2748,69939.0
2017-09-20 13:10:00,53.24,53.26,53.19,53.2,35694.0,39.2675,39.2822,39.2306,39.238,35694.0
2017-09-20 13:20:00,53.19,53.19,53.16,53.17,39524.0,39.2306,39.2306,39.2085,39.2158,39524.0
2017-09-20 13:30:00,53.17,53.19,53.15,53.16,23839.0,39.2158,39.2306,39.2011,39.2085,23839.0
2017-09-20 13:40:00,53.16,53.2,53.15,53.2,40206.0,39.2085,39.238,39.2011,39.238,40206.0
2017-09-20 13:50:00,53.2,53.24,53.18,53.19,44276.0,39.238,39.2675,39.2232,39.2306,44276.0
2017-09-20 14:00:00,53.18,53.71,53.18,53.5,207148.0,39.2232,39.6141,39.2232,39.4592,207148.0
2017-09-20 14:10:00,53.51,53.63,53.49,53.6,190843.0,39.4666,39.5551,39.4518,39.533,190843.0
2017-09-20 14:20:00,53.61,53.62,53.46,53.5,185884.0,39.5404,39.5477,39.4297,39.4592,185884.0
2017-09-20 14:30:00,53.5,53.62,53.49,53.59,155765.0,39.4592,39.5477,39.4518,39.5256,155765.0
2017-09-20 14:40:00,53.58,53.66,53.48,53.65,153421.0,39.5182,39.5772,39.4445,39.5699,153421.0
2017-09-20 14:50:00,53.64,53.65,53.56,53.6,113867.0,39.5625,39.5699,39.5035,39.533,113867.0
2017-09-20 15:00:00,53.6,53.63,53.5,53.5,103404.0,39.533,39.5551,39.4592,39.4592,103404.0
2017-09-20 15:10:00,53.5,53.5,53.37,53.4,139531.0,39.4592,39.4592,39.3633,39.3855,139531.0
2017-09-20 15:20:00,53.39,53.46,53.38,53.45,94458.0,39.3781,39.4297,39.3707,39.4223,94458.0
2017-09-20 15:30:00,53.45,53.5,53.43,53.45,180840.0,39.4223,39.4592,39.4076,39.4223,180840.0
2017-09-20 15:40:00,53.45,53.46,53.4,53.43,192107.0,39.4223,39.4297,39.3855,39.4076,192107.0
2017-09-20 15:50:00,53.43,53.52,53.42,53.51,328985.0,39.4076,39.474,39.4002,39.4666,328985.0
2017-09-21 09:30:00,53.6,53.74,53.48,53.71,463399.0,39.533,39.6362,39.4445,39.6141,463399.0
2017-09-21 09:40:00,53.71,53.71,53.5,53.54,252582.0,39.6141,39.6141,39.4592,39.4887,252582.0
2017-09-21 09:50:00,53.54,53.56,53.4,53.55,86443.0,39.4887,39.5035,39.3855,39.4961,86443.0
2017-09-21 10:00:00,53.55,53.57,53.45,53.49,146564.0,39.4961,39.5109,39.4223,39.4518,146564.0
2017-09-21 10:10:00,53.48,53.53,53.45,53.51,100199.0,39.4445,39.4814,39.4223,39.4666,100199.0
2017-09-21 10:20:00,53.51,53.53,53.46,53.52,229824.0,39.4666,39.4814,39.4297,39.474,229824.0
2017-09-21 10:30:00,53.52,53.67,53.51,53.65,108205.0,39.474,39.5846,39.4666,39.5699,108205.0
2017-09-21 10:40:00,53.66,53.68,53.63,53.68,84831.0,39.5772,39.592,39.5551,39.592,84831.0
2017-09-21 10:50:00,53.68,53.7,53.59,53.6,70297.0,39.592,39.6067,39.5256,39.533,70297.0
2017-09-21 11:00:00,53.59,53.63,53.56,53.62,132225.0,39.5256,39.5551,39.5035,39.5477,132225.0
2017-09-21 11:10:00,53.62,53.64,53.57,53.63,89437.0,39.5477,39.5625,39.5109,39.5551,89437.0
2017-09-21 11:20:00,53.63,53.75,53.62,53.75,62381.0,39.5551,39.6436,39.5477,39.6436,62381.0
2017-09-21 11:30:00,53.74,53.78,53.71,53.77,75887.0,39.6362,39.6657,39.6141,39.6584,75887.0
2017-09-21 11:40:00,53.77,53.78,53.73,53.75,68246.0,39.6584,39.6657,39.6289,39.6436,68246.0
2017-09-21 11:50:00,53.75,53.75,53.69,53.73,70753.0,39.6436,39.6436,39.5994,39.6289,70753.0
2017-09-21 12:00:00,53.71,53.77,53.71,53.73,74004.0,39.6141,39.6584,39.6141,39.6289,74004.0
2017-09-21 12:10:00,53.73,53.74,53.62,53.63,92625.0,39.6289,39.6362,39.5477,39.5551,92625.0
2017-09-21 12:20:00,53.62,53.65,53.53,53.54,339338.0,39.5477,39.5699,39.4814,39.4887,339338.0
2017-09-21 12:30:00,53.53,53.56,53.52,53.52,338785.0,39.4814,39.5035,39.474,39.474,338785.0
2017-09-21 12:40:00,53.53,53.55,53.5,53.53,65146.0,39.4814,39.4961,39.4592,39.4814,65146.0
2017-09-21 12:50:00,53.53,53.62,53.52,53.62,43587.0,39.4814,39.5477,39.474,39.5477,43587.0
2017-09-21 13:00:00,53.62,53.66,53.61,53.66,59376.0,39.5477,39.5772,39.5404,39.5772,59376.0
2017-09-21 13:10:00,53.66,53.68,53.64,53.66,31333.0,39.5772,39.592,39.5625,39.5772,31333.0
2017-09-21 13:20:00,53.65,53.68,53.62,53.62,35479.0,39.5699,39.592,39.5477,39.5477,35479.0
2017-09-21 13:30:00,53.62,53.63,53.6,53.61,46183.0,39.5477,39.5551,39.533,39.5404,46183.0
2017-09-21 13:40:00,53.61,53.61,53.57,53.6,32240.0,39.5404,39.5404,39.5109,39.533,32240.0
2017-09-21 13:50:00,53.6,53.7,53.6,53.69,49857.0,39.533,39.6067,39.533,39.5994,49857.0
2017-09-21 14:00:00,53.69,53.72,53.66,53.69,159561.0,39.5994,39.6215,39.5772,39.5994,159561.0
2017-09-21 14:10:00,53.7,53.74,53.68,53.69,162164.0,39.6067,39.6362,39.592,39.5994,162164.0
2017-09-21 14:20:00,53.69,53.74,53.67,53.74,84776.0,39.5994,39.6362,39.5846,39.6362,84776.0
2017-09-21 14:30:00,53.74,53.82,53.72,53.81,91016.0,39.6362,39.6952,39.6215,39.6879,91016.0
2017-09-21 14:40:00,53.8,53.82,53.72,53.76,64429.0,39.6805,39.6952,39.6215,39.651,64429.0
2017-09-21 14:50:00,53.77,53.81,53.76,53.81,54321.0,39.6584,39.6879,39.651,39.6879,54321.0
2017-09-21 15:00:00,53.8,53.83,53.75,53.77,96435.0,39.6805,39.7026,39.6436,39.6584,96435.0
2017-09-21 15:10:00,53.76,53.79,53.75,53.77,50932.0,39.651,39.6731,39.6436,39.6584,50932.0
2017-09-21 15:20:00,53.77,53.82,53.76,53.78,69161.0,39.6584,39.6952,39.651,39.6657,69161.0
2017-09-21 15:30:00,53.77,53.84,53.77,53.83,135638.0,39.6584,39.71,39.6584,39.7026,135638.0
2017-09-21 15:40:00,53.82,53.83,53.73,53.76,216509.0,39.6952,39.7026,39.6289,39.651,216509.0
2017-09-21 15:50:00,53.76,53.79,53.74,53.75,502343.0,39.651,39.6731,39.6362,39.6436,502343.0
2017-09-22 09:30:00,53.48,53.59,53.05,53.19,286059.0,39.4445,39.5256,39.1273,39.2306,286059.0
2017-09-22 09:40:00,53.19,53.28,53.11,53.27,196669.0,39.2306,39.297,39.1716,39.2896,196669.0
2017-09-22 09:50:00,53.27,53.31,53.22,53.26,215976.0,39.2896,39.3191,39.2527,39.2822,215976.0
2017-09-22 10:00:00,53.27,53.38,53.26,53.27,121238.0,39.2896,39.3707,39.2822,39.2896,121238.0
2017-09-22 10:10:00,53.28,53.33,53.25,53.29,85287.0,39.297,39.3338,39.2748,39.3043,85287.0
2017-09-22 10:20:00,53.29,53.34,53.28,53.34,95605.0,39.3043,39.3412,39.297,39.3412,95605.0
2017-09-22 10:30:00,53.33,53.42,53.31,53.4,64564.0,39.3338,39.4002,39.3191,39.3855,64564.0
2017-09-22 10:40:00,53.39,53.44,53.32,53.32,97276.0,39.3781,39.415,39.3265,39.3265,97276.0
2017-09-22 10:50:00,53.32,53.35,53.28,53.33,63634.0,39.3265,39.3486,39.297,39.3338,63634.0
2017-09-22 11:00:00,53.34,53.37,53.33,53.36,63538.0,39.3412,39.3633,39.3338,39.356,63538.0
2017-09-22 11:10:00,53.36,53.42,53.35,53.39,54142.0,39.356,39.4002,39.3486,39.3781,54142.0
2017-09-22 11:20:00,53.4,53.4,53.25,53.26,100649.0,39.3855,39.3855,39.2748,39.2822,100649.0
2017-09-22 11:30:00,53.25,53.36,53.25,53.34,124042.0,39.2748,39.356,39.2748,39.3412,124042.0
2017-09-22 11:40:00,53.34,53.36,53.33,53.35,52060.0,39.3412,39.356,39.3338,39.3486,52060.0
2017-09-22 11:50:00,53.35,53.44,53.35,53.44,61337.0,39.3486,39.415,39.3486,39.415,61337.0
2017-09-22 12:00:00,53.43,53.45,53.38,53.4,70929.0,39.4076,39.4223,39.3707,39.3855,70929.0
2017-09-22 12:10:00,53.41,53.47,53.38,53.41,64090.0,39.3928,39.4371,39.3707,39.3928,64090.0
2017-09-22 12:20:00,53.4,53.41,53.36,53.4,69199.0,39.3855,39.3928,39.356,39.3855,69199.0
2017-09-22 12:30:00,53.4,53.41,53.36,53.38,54018.0,39.3855,39.3928,39.356,39.3707,54018.0
2017-09-22 12:40:00,53.38,53.41,53.37,53.4,105301.0,39.3707,39.3928,39.3633,39.3855,105301.0
2017-09-22 12:50:00,53.4,53.45,53.39,53.44,46627.0,39.3855,39.4223,39.3781,39.415,46627.0
2017-09-22 13:00:00,53.44,53.45,53.42,53.44,31963.0,39.415,39.4223,39.4002,39.415,31963.0
2017-09-22 13:10:00,53.44,53.45,53.41,53.43,41159.0,39.415,39.4223,39.3928,39.4076,41159.0
2017-09-22 13:20:00,53.44,53.44,53.34,53.34,70687.0,39.415,39.415,39.3412,39.3412,70687.0
2017-09-22 13:30:00,53.34,53.38,53.34,53.38,35992.0,39.3412,39.3707,39.3412,39.3707,35992.0
2017-09-22 13:40:00,53.39,53.42,53.38,53.4,68742.0,39.3781,39.4002,39.3707,39.3855,68742.0
2017-09-22 13:50:00,53.4,53.4,53.31,53.37,66089.0,39.3855,39.3855,39.3191,39.3633,66089.0
2017-09-22 14:00:00,53.37,53.39,53.34,53.35,48712.0,39.3633,39.3781,39.3412,39.3486,48712.0
2017-09-22 14:10:00,53.36,53.41,53.29,53.4,65198.0,39.356,39.3928,39.3043,39.3855,65198.0
2017-09-22 14:20:00,53.39,53.43,53.39,53.4,61922.0,39.3781,39.4076,39.3781,39.3855,61922.0
2017-09-22 14:30:00,53.39,53.43,53.39,53.42,92517.0,39.3781,39.4076,39.3781,39.4002,92517.0
2017-09-22 14:40:00,53.41,53.43,53.4,53.42,59780.0,39.3928,39.4076,39.3855,39.4002,59780.0
2017-09-22 14:50:00,53.41,53.43,53.4,53.41,67992.0,39.3928,39.4076,39.3855,39.3928,67992.0
2017-09-22 15:00:00,53.41,53.46,53.39,53.46,239109.0,39.3928,39.4297,39.3781,39.4297,239109.0
2017-09-22 15:10:00,53.46,53.53,53.45,53.52,84559.0,39.4297,39.4814,39.4223,39.474,84559.0
2017-09-22 15:20:00,53.52,53.54,53.49,53.54,105376.0,39.474,39.4887,39.4518,39.4887,105376.0
2017-09-22 15:30:00,53.54,53.61,53.53,53.6,110406.0,39.4887,39.5404,39.4814,39.533,110406.0
2017-09-22 15:40:00,53.6,53.7,53.6,53.67,297013.0,39.533,39.6067,39.533,39.5846,297013.0
2017-09-22 15:50:00,53.67,53.71,53.64,53.67,646369.0,39.5846,39.6141,39.5625,39.5846,646369.0
2017-09-25 09:30:00,53.5,53.71,53.44,53.6,158102.0,39.4592,39.6141,39.415,39.533,158102.0
2017-09-25 09:40:00,53.61,53.73,53.55,53.69,132814.0,39.5404,39.6289,39.4961,39.5994,132814.0
2017-09-25 09:50:00,53.68,53.69,53.6,53.64,81142.0,39.592,39.5994,39.533,39.5625,81142.0
2017-09-25 10:00:00,53.65,53.68,53.59,53.68,67601.0,39.5699,39.592,39.5256,39.592,67601.0
2017-09-25 10:10:00,53.67,53.67,53.61,53.66,52668.0,39.5846,39.5846,39.5404,39.5772,52668.0
2017-09-25 10:20:00,53.66,53.75,53.64,53.74,74012.0,39.5772,39.6436,39.5625,39.6362,74012.0
2017-09-25 10:30:00,53.74,53.8,53.67,53.68,62055.0,39.6362,39.6805,39.5846,39.592,62055.0
2017-09-25 10:40:00,53.67,53.69,53.63,53.68,48868.0,39.5846,39.5994,39.5551,39.592,48868.0
2017-09-25 10:50:00,53.67,53.68,53.51,53.55,85670.0,39.5846,39.592,39.4666,39.4961,85670.0
2017-09-25 11:00:00,53.55,53.55,53.35,53.41,104629.0,39.4961,39.4961,39.3486,39.3928,104629.0
2017-09-25 11:10:00,53.41,53.53,53.4,53.51,61462.0,39.3928,39.4814,39.3855,39.4666,61462.0
2017-09-25 11:20:00,53.51,53.51,53.41,53.42,76911.0,39.4666,39.4666,39.3928,39.4002,76911.0
2017-09-25 11:30:00,53.42,53.45,53.37,53.37,70259.0,39.4002,39.4223,39.3633,39.3633,70259.0
2017-09-25 11:40:00,53.36,53.39,53.28,53.37,111786.0,39.356,39.3781,39.297,39.3633,111786.0
2017-09-25 11:50:00,53.36,53.4,53.33,53.33,66134.0,39.356,39.3855,39.3338,39.3338,66134.0
2017-09-25 12:00:00,53.33,53.34,53.29,53.31,59146.0,39.3338,39.3412,39.3043,39.3191,59146.0
2017-09-25 12:10:00,53.3,53.32,53.26,53.31,88498.0,39.3117,39.3265,39.2822,39.3191,88498.0
2017-09-25 12:20:00,53.31,53.47,53.3,53.46,90497.0,39.3191,39.4371,39.3117,39.4297,90497.0
2017-09-25 12:30:00,53.46,53.5,53.43,53.49,59554.0,39.4297,39.4592,39.4076,39.4518,59554.0
2017-09-25 12:40:00,53.49,53.51,53.47,53.48,54651.0,39.4518,39.4666,39.4371,39.4445,54651.0
2017-09-25 12:50:00,53.49,53.52,53.45,53.5,63665.0,39.4518,39.474,39.4223,39.4592,63665.0
2017-09-25 13:00:00,53.51,53.54,53.46,53.47,88493.0,39.4666,39.4887,39.4297,39.4371,88493.0
2017-09-25 13:10:00,53.47,53.49,53.45,53.46,45026.0,39.4371,39.4518,39.4223,39.4297,45026.0
2017-09-25 13:20:00,53.47,53.48,53.44,53.44,59901.0,39.4371,39.4445,39.415,39.415,59901.0
2017-09-25 13:30:00,53.44,53.52,53.44,53.5,73234.0,39.415,39.474,39.415,39.4592,73234.0
2017-09-25 13:40:00,53.51,53.53,53.49,53.52,36198.0,39.4666,39.4814,39.4518,39.474,36198.0
2017-09-25 13:50:00,53.52,53.54,53.42,53.45,60036.0,39.474,39.4887,39.4002,39.4223,60036.0
2017-09-25 14:00:00,53.46,53.51,53.46,53.48,66749.0,39.4297,39.4666,39.4297,39.4445,66749.0
2017-09-25 14:10:00,53.49,53.49,53.45,53.47,41852.0,39.4518,39.4518,39.4223,39.4371,41852.0
2017-09-25 14:20:00,53.47,53.5,53.45,53.48,36334.0,39.4371,39.4592,39.4223,39.4445,36334.0
2017-09-25 14:30:00,53.48,53.49,53.43,53.45,42562.0,39.4445,39.4518,39.4076,39.4223,42562.0
2017-09-25 14:40:00,53.46,53.5,53.45,53.49,39373.0,39.4297,39.4592,39.4223,39.4518,39373.0
2017-09-25 14:50:00,53.48,53.52,53.48,53.51,38503.0,39.4445,39.474,39.4445,39.4666,38503.0
2017-09-25 15:00:00,53.51,53.55,53.51,53.55,47508.0,39.4666,39.4961,39.4666,39.4961,47508.0
2017-09-25 15:10:00,53.55,53.59,53.54,53.59,51840.0,39.4961,39.5256,39.4887,39.5256,51840.0
2017-09-25 15:20:00,53.58,53.65,53.55,53.63,77965.0,39.5182,39.5699,39.4961,39.5551,77965.0
2017-09-25 15:30:00,53.63,53.67,53.6,53.63,83481.0,39.5551,39.5846,39.533,39.5551,83481.0
2017-09-25 15:40:00,53.62,53.64,53.59,53.61,176080.0,39.5477,39.5625,39.5256,39.5404,176080.0
2017-09-25 15:50:00,53.61,53.64,53.57,53.62,178096.0,39.5404,39.5625,39.5109,39.5477,178096.0
2017-09-26 09:30:00,53.61,53.63,53.42,53.47,159728.0,39.5404,39.5551,39.4002,39.4371,159728.0
2017-09-26 09:40:00,53.47,53.58,53.41,53.57,75118.0,39.4371,39.5182,39.3928,39.5109,75118.0
2017-09-26 09:50:00,53.57,53.66,53.53,53.55,111021.0,39.5109,39.5772,39.4814,39.4961,111021.0
2017-09-26 10:00:00,53.55,53.56,53.48,53.55,107891.0,39.4961,39.5035,39.4445,39.4961,107891.0
2017-09-26 10:10:00,53.55,53.56,53.49,53.54,77605.0,39.4961,39.5035,39.4518,39.4887,77605.0
2017-09-26 10:20:00,53.54,53.59,53.46,53.49,93720.0,39.4887,39.5256,39.4297,39.4518,93720.0
2017-09-26 10:30:00,53.49,53.53,53.44,53.52,62717.0,39.4518,39.4814,39.415,39.474,62717.0
2017-09-26 10:40:00,53.52,53.55,53.5,53.53,74239.0,39.474,39.4961,39.4592,39.4814,74239.0
2017-09-26 10:50:00,53.53,53.56,53.49,53.5,167890.0,39.4814,39.5035,39.4518,39.4592,167890.0
2017-09-26 11:00:00,53.49,53.5,53.45,53.46,91036.0,39.4518,39.4592,39.4223,39.4297,91036.0
2017-09-26 11:10:00,53.45,53.46,53.36,53.44,138070.0,39.4223,39.4297,39.356,39.415,138070.0
2017-09-26 11:20:00,53.44,53.45,53.39,53.42,171128.0,39.415,39.4223,39.3781,39.4002,171128.0
2017-09-26 11:30:00,53.43,53.56,53.41,53.55,64371.0,39.4076,39.5035,39.3928,39.4961,64371.0
2017-09-26 11:40:00,53.55,53.6,53.53,53.59,68030.0,39.4961,39.533,39.4814,39.5256,68030.0
2017-09-26 11:50:00,53.58,53.61,53.55,53.59,54698.0,39.5182,39.5404,39.4961,39.5256,54698.0
2017-09-26 12:00:00,53.59,53.61,53.5,53.5,77906.0,39.5256,39.5404,39.4592,39.4592,77906.0
2017-09-26 12:10:00,53.51,53.54,53.5,53.52,34370.0,39.4666,39.4887,39.4592,39.474,34370.0
2017-09-26 12:20:00,53.52,53.6,53.51,53.6,49974.0,39.474,39.533,39.4666,39.533,49974.0
2017-09-26 12:30:00,53.6,53.63,53.54,53.62,76028.0,39.533,39.5551,39.4887,39.5477,76028.0
2017-09-26 12:40:00,53.62,53.76,53.62,53.75,75319.0,39.5477,39.651,39.5477,39.6436,75319.0
2017-09-26 12:50:00,53.74,53.75,53.62,53.65,39408.0,39.6362,39.6436,39.5477,39.5699,39408.0
2017-09-26 13:00:00,53.64,53.67,53.62,53.62,31326.0,39.5625,39.5846,39.5477,39.5477,31326.0
2017-09-26 13:10:00,53.62,53.67,53.57,53.66,55917.0,39.5477,39.5846,39.5109,39.5772,55917.0
2017-09-26 13:20:00,53.66,53.69,53.61,53.64,94681.0,39.5772,39.5994,39.5404,39.5625,94681.0
2017-09-26 13:30:00,53.63,53.67,53.6,53.63,29251.0,39.5551,39.5846,39.533,39.5551,29251.0
2017-09-26 13:40:00,53.63,53.65,53.62,53.64,98557.0,39.5551,39.5699,39.5477,39.5625,98557.0
2017-09-26 13:50:00,53.64,53.69,53.63,53.68,42132.0,39.5625,39.5994,39.5551,39.592,42132.0
2017-09-26 14:00:00,53.69,53.69,53.58,53.59,53218.0,39.5994,39.5994,39.5182,39.5256,53218.0
2017-09-26 14:10:00,53.59,53.62,53.53,53.53,75677.0,39.5256,39.5477,39.4814,39.4814,75677.0
2017-09-26 14:20:00,53.53,53.58,53.53,53.57,40655.0,39.4814,39.5182,39.4814,39.5109,40655.0
2017-09-26 14:30:00,53.57,53.61,53.57,53.59,43646.0,39.5109,39.5404,39.5109,39.5256,43646.0
2017-09-26 14:40:00,53.6,53.62,53.56,53.57,46458.0,39.533,39.5477,39.5035,39.5109,46458.0
2017-09-26 14:50:00,53.58,53.61,53.55,53.57,80694.0,39.5182,39.5404,39.4961,39.5109,80694.0
2017-09-26 15:00:00,53.57,53.62,53.56,53.58,67235.0,39.5109,39.5477,39.5035,39.5182,67235.0
2017-09-26 15:10:00,53.58,53.63,53.56,53.62,145221.0,39.5182,39.5551,39.5035,39.5477,145221.0
2017-09-26 15:20:00,53.63,53.65,53.61,53.65,63384.0,39.5551,39.5699,39.5404,39.5699,63384.0
2017-09-26 15:30:00,53.65,53.68,53.61,53.67,134973.0,39.5699,39.592,39.5404,39.5846,134973.0
2017-09-26 15:40:00,53.67,53.68,53.6,53.61,192624.0,39.5846,39.592,39.533,39.5404,192624.0
2017-09-26 15:50:00,53.62,53.62,53.55,53.6,265016.0,39.5477,39.5477,39.4961,39.533,265016.0
2017-09-27 09:30:00,54.16,54.25,53.86,54.0,451256.0,39.946,40.0124,39.7247,39.828,451256.0
2017-09-27 09:40:00,54.0,54.07,53.91,53.97,142111.0,39.828,39.8796,39.7616,39.8059,142111.0
2017-09-27 09:50:00,53.97,54.17,53.95,54.14,179261.0,39.8059,39.9534,39.7911,39.9313,179261.0
2017-09-27 10:00:00,54.14,54.15,54.05,54.06,84832.0,39.9313,39.9386,39.8649,39.8723,84832.0
2017-09-27 10:10:00,54.05,54.08,53.99,54.0,136337.0,39.8649,39.887,39.8206,39.828,136337.0
2017-09-27 10:20:00,53.99,54.09,53.99,54.05,66506.0,39.8206,39.8944,39.8206,39.8649,66506.0
2017-09-27 10:30:00,54.06,54.08,53.92,53.96,79530.0,39.8723,39.887,39.769,39.7985,79530.0
2017-09-27 10:40:00,53.96,54.03,53.93,54.0,108376.0,39.7985,39.8501,39.7764,39.828,108376.0
2017-09-27 10:50:00,54.0,54.08,53.93,54.07,157788.0,39.828,39.887,39.7764,39.8796,157788.0
2017-09-27 11:00:00,54.06,54.11,54.04,54.09,44318.0,39.8723,39.9091,39.8575,39.8944,44318.0
2017-09-27 11:10:00,54.1,54.16,54.03,54.08,177861.0,39.9018,39.946,39.8501,39.887,177861.0
2017-09-27 11:20:00,54.07,54.09,54.05,54.08,130067.0,39.8796,39.8944,39.8649,39.887,130067.0
2017-09-27 11:30:00,54.08,54.09,54.01,54.02,226408.0,39.887,39.8944,39.8354,39.8428,226408.0
2017-09-27 11:40:00,54.02,54.06,53.99,54.01,322219.0,39.8428,39.8723,39.8206,39.8354,322219.0
2017-09-27 11:50:00,54.01,54.05,54.0,54.01,65682.0,39.8354,39.8649,39.828,39.8354,65682.0
2017-09-27 12:00:00,54.02,54.02,53.94,53.97,131434.0,39.8428,39.8428,39.7837,39.8059,131434.0
2017-09-27 12:10:00,53.96,53.98,53.91,53.92,164190.0,39.7985,39.8133,39.7616,39.769,164190.0
2017-09-27 12:20:00,53.92,53.93,53.88,53.91,195437.0,39.769,39.7764,39.7395,39.7616,195437.0
2017-09-27 12:30:00,53.91,54.04,53.87,54.04,429552.0,39.7616,39.8575,39.7321,39.8575,429552.0
2017-09-27 12:40:00,54.04,54.19,54.03,54.15,74445.0,39.8575,39.9681,39.8501,39.9386,74445.0
2017-09-27 12:50:00,54.15,54.22,54.14,54.19,71365.0,39.9386,39.9903,39.9313,39.9681,71365.0
2017-09-27 13:00:00,54.19,54.23,54.17,54.18,108789.0,39.9681,39.9976,39.9534,39.9608,108789.0
2017-09-27 13:10:00,54.18,54.24,54.12,54.12,181966.0,39.9608,40.005,39.9165,39.9165,181966.0
2017-09-27 13:20:00,54.12,54.2,54.07,54.18,198684.0,39.9165,39.9755,39.8796,39.9608,198684.0
2017-09-27 13:30:00,54.18,54.19,54.13,54.16,63322.0,39.9608,39.9681,39.9239,39.946,63322.0
2017-09-27 13:40:00,54.16,54.26,54.15,54.25,160803.0,39.946,40.0198,39.9386,40.0124,160803.0
2017-09-27 13:50:00,54.25,54.34,54.24,54.32,93403.0,40.0124,40.0788,40.005,40.064,93403.0
2017-09-27 14:00:00,54.32,54.35,54.26,54.26,146182.0,40.064,40.0861,40.0198,40.0198,146182.0
2017-09-27 14:10:00,54.26,54.32,54.19,54.3,205755.0,40.0198,40.064,39.9681,40.0493,205755.0
2017-09-27 14:20:00,54.31,54.34,54.26,54.26,133591.0,40.0566,40.0788,40.0198,40.0198,133591.0
2017-09-27 14:30:00,54.26,54.28,54.19,54.21,95282.0,40.0198,40.0345,39.9681,39.9829,95282.0
2017-09-27 14:40:00,54.22,54.23,54.15,54.16,75453.0,39.9903,39.9976,39.9386,39.946,75453.0
2017-09-27 14:50:00,54.16,54.19,54.13,54.16,83996.0,39.946,39.9681,39.9239,39.946,83996.0
2017-09-27 15:00:00,54.17,54.23,54.16,54.17,65285.0,39.9534,39.9976,39.946,39.9534,65285.0
2017-09-27 15:10:00,54.17,54.23,54.16,54.22,106118.0,39.9534,39.9976,39.946,39.9903,106118.0
2017-09-27 15:20:00,54.22,54.29,54.21,54.27,124445.0,39.9903,40.0419,39.9829,40.0271,124445.0
2017-09-27 15:30:00,54.27,54.29,54.25,54.27,130731.0,40.0271,40.0419,40.0124,40.0271,130731.0
2017-09-27 15:40:00,54.28,54.29,54.15,54.16,153336.0,40.0345,40.0419,39.9386,39.946,153336.0
2017-09-27 15:50:00,54.16,54.17,54.12,54.14,368604.0,39.946,39.9534,39.9165,39.9313,368604.0
2017-09-28 09:30:00,53.7,53.88,53.5,53.78,244479.0,39.8289,39.9624,39.6806,39.8882,244479.0
2017-09-28 09:40:00,53.77,53.79,53.56,53.57,150236.0,39.8808,39.8957,39.7251,39.7325,150236.0
2017-09-28 09:50:00,53.57,53.6,53.42,53.45,303594.0,39.7325,39.7547,39.6212,39.6435,303594.0
2017-09-28 10:00:00,53.45,53.54,53.39,53.4,163401.0,39.6435,39.7102,39.599,39.6064,163401.0
2017-09-28 10:10:00,53.4,53.4,53.29,53.29,229209.0,39.6064,39.6064,39.5248,39.5248,229209.0
2017-09-28 10:20:00,53.29,53.3,53.23,53.26,161185.0,39.5248,39.5322,39.4803,39.5026,161185.0
2017-09-28 10:30:00,53.26,53.26,53.15,53.18,138792.0,39.5026,39.5026,39.421,39.4432,138792.0
2017-09-28 10:40:00,53.18,53.37,53.17,53.3,204954.0,39.4432,39.5842,39.4358,39.5322,204954.0
2017-09-28 10:50:00,53.3,53.3,53.16,53.18,125909.0,39.5322,39.5322,39.4284,39.4432,125909.0
2017-09-28 11:00:00,53.19,53.3,53.16,53.25,162628.0,39.4506,39.5322,39.4284,39.4951,162628.0
2017-09-28 11:10:00,53.25,53.31,53.17,53.18,150091.0,39.4951,39.5397,39.4358,39.4432,150091.0
2017-09-28 11:20:00,53.18,53.2,53.12,53.14,171897.0,39.4432,39.4581,39.3987,39.4136,171897.0
2017-09-28 11:30:00,53.14,53.29,53.14,53.27,164756.0,39.4136,39.5248,39.4136,39.51,164756.0
2017-09-28 11:40:00,53.27,53.33,53.24,53.31,141717.0,39.51,39.5545,39.4877,39.5397,141717.0
2017-09-28 11:50:00,53.3,53.31,53.21,53.26,147917.0,39.5322,39.5397,39.4655,39.5026,147917.0
2017-09-28 12:00:00,53.26,53.33,53.25,53.31,110219.0,39.5026,39.5545,39.4951,39.5397,110219.0
2017-09-28 12:10:00,53.31,53.36,53.29,53.3,117228.0,39.5397,39.5767,39.5248,39.5322,117228.0
2017-09-28 12:20:00,53.3,53.32,53.26,53.26,131903.0,39.5322,39.5471,39.5026,39.5026,131903.0
2017-09-28 12:30:00,53.26,53.27,53.16,53.17,93404.0,39.5026,39.51,39.4284,39.4358,93404.0
2017-09-28 12:40:00,53.17,53.18,53.11,53.13,208345.0,39.4358,39.4432,39.3913,39.4061,208345.0
2017-09-28 12:50:00,53.13,53.22,53.1,53.21,202685.0,39.4061,39.4729,39.3839,39.4655,202685.0
2017-09-28 13:00:00,53.21,53.3,53.2,53.24,140556.0,39.4655,39.5322,39.4581,39.4877,140556.0
2017-09-28 13:10:00,53.24,53.26,53.21,53.24,155846.0,39.4877,39.5026,39.4655,39.4877,155846.0
2017-09-28 13:20:00,53.24,53.33,53.24,53.3,245073.0,39.4877,39.5545,39.4877,39.5322,245073.0
2017-09-28 13:30:00,53.3,53.31,53.25,53.3,99693.0,39.5322,39.5397,39.4951,39.5322,99693.0
2017-09-28 13:40:00,53.3,53.31,53.28,53.3,127022.0,39.5322,39.5397,39.5174,39.5322,127022.0
2017-09-28 13:50:00,53.3,53.4,53.29,53.36,142531.0,39.5322,39.6064,39.5248,39.5767,142531.0
2017-09-28 14:00:00,53.36,53.37,53.26,53.27,126700.0,39.5767,39.5842,39.5026,39.51,126700.0
2017-09-28 14:10:00,53.27,53.27,53.24,53.24,395251.0,39.51,39.51,39.4877,39.4877,395251.0
2017-09-28 14:20:00,53.24,53.27,53.22,53.23,112782.0,39.4877,39.51,39.4729,39.4803,112782.0
2017-09-28 14:30:00,53.23,53.23,53.18,53.22,186197.0,39.4803,39.4803,39.4432,39.4729,186197.0
2017-09-28 14:40:00,53.22,53.31,53.21,53.26,123428.0,39.4729,39.5397,39.4655,39.5026,123428.0
2017-09-28 14:50:00,53.26,53.26,53.19,53.23,146373.0,39.5026,39.5026,39.4506,39.4803,146373.0
2017-09-28 15:00:00,53.25,53.38,53.24,53.37,111882.0,39.4951,39.5916,39.4877,39.5842,111882.0
2017-09-28 15:10:00,53.38,53.47,53.37,53.44,125412.0,39.5916,39.6583,39.5842,39.6361,125412.0
2017-09-28 15:20:00,53.45,53.49,53.42,53.49,127621.0,39.6435,39.6732,39.6212,39.6732,127621.0
2017-09-28 15:30:00,53.48,53.5,53.46,53.47,147705.0,39.6657,39.6806,39.6509,39.6583,147705.0
2017-09-28 15:40:00,53.48,53.55,53.47,53.49,212691.0,39.6657,39.7177,39.6583,39.6732,212691.0
2017-09-28 15:50:00,53.5,53.53,53.42,53.48,515000.0,39.6806,39.7028,39.6212,39.6657,515000.0
2017-09-29 09:30:00,53.48,53.68,53.26,53.54,243815.0,39.6657,39.8141,39.5026,39.7102,243815.0
2017-09-29 09:40:00,53.55,53.68,53.52,53.53,116478.0,39.7177,39.8141,39.6954,39.7028,116478.0
2017-09-29 09:50:00,53.53,53.99,53.5,53.98,241643.0,39.7028,40.044,39.6806,40.0366,241643.0
2017-09-29 10:00:00,53.99,54.05,53.87,53.92,224067.0,40.044,40.0885,39.955,39.9921,224067.0
2017-09-29 10:10:00,53.92,54.02,53.92,53.98,245462.0,39.9921,40.0663,39.9921,40.0366,245462.0
2017-09-29 10:20:00,53.97,53.97,53.79,53.82,200052.0,40.0292,40.0292,39.8957,39.9179,200052.0
2017-09-29 10:30:00,53.81,53.88,53.78,53.84,187675.0,39.9105,39.9624,39.8882,39.9327,187675.0
2017-09-29 10:40:00,53.84,53.84,53.7,53.71,144984.0,39.9327,39.9327,39.8289,39.8363,144984.0
2017-09-29 10:50:00,53.71,53.76,53.67,53.7,135864.0,39.8363,39.8734,39.8067,39.8289,135864.0
2017-09-29 11:00:00,53.7,53.75,53.69,53.73,125463.0,39.8289,39.866,39.8215,39.8512,125463.0
2017-09-29 11:10:00,53.73,53.77,53.69,53.7,140627.0,39.8512,39.8808,39.8215,39.8289,140627.0
2017-09-29 11:20:00,53.7,53.74,53.67,53.68,192433.0,39.8289,39.8586,39.8067,39.8141,192433.0
2017-09-29 11:30:00,53.68,53.75,53.66,53.74,124597.0,39.8141,39.866,39.7992,39.8586,124597.0
2017-09-29 11:40:00,53.74,53.75,53.63,53.64,111123.0,39.8586,39.866,39.777,39.7844,111123.0
2017-09-29 11:50:00,53.63,53.71,53.62,53.7,127774.0,39.777,39.8363,39.7696,39.8289,127774.0
2017-09-29 12:00:00,53.7,53.7,53.61,53.61,104341.0,39.8289,39.8289,39.7622,39.7622,104341.0
2017-09-29 12:10:00,53.62,53.66,53.59,53.64,113238.0,39.7696,39.7992,39.7473,39.7844,113238.0
2017-09-29 12:20:00,53.64,53.65,53.58,53.59,129975.0,39.7844,39.7918,39.7399,39.7473,129975.0
2017-09-29 12:30:00,53.6,53.62,53.58,53.59,96453.0,39.7547,39.7696,39.7399,39.7473,96453.0
2017-09-29 12:40:00,53.58,53.58,53.51,53.54,97837.0,39.7399,39.7399,39.688,39.7102,97837.0
2017-09-29 12:50:00,53.54,53.54,53.48,53.48,100516.0,39.7102,39.7102,39.6657,39.6657,100516.0
2017-09-29 13:00:00,53.48,53.49,53.42,53.44,100373.0,39.6657,39.6732,39.6212,39.6361,100373.0
2017-09-29 13:10:00,53.45,53.47,53.41,53.46,124225.0,39.6435,39.6583,39.6138,39.6509,124225.0
2017-09-29 13:20:00,53.46,53.46,53.41,53.43,61583.0,39.6509,39.6509,39.6138,39.6287,61583.0
2017-09-29 13:30:00,53.43,53.44,53.42,53.44,100740.0,39.6287,39.6361,39.6212,39.6361,100740.0
2017-09-29 13:40:00,53.44,53.45,53.41,53.42,125962.0,39.6361,39.6435,39.6138,39.6212,125962.0
2017-09-29 13:50:00,53.42,53.44,53.4,53.44,79296.0,39.6212,39.6361,39.6064,39.6361,79296.0
2017-09-29 14:00:00,53.44,53.44,53.35,53.36,135341.0,39.6361,39.6361,39.5693,39.5767,135341.0
2017-09-29 14:10:00,53.36,53.44,53.36,53.42,136262.0,39.5767,39.6361,39.5767,39.6212,136262.0
2017-09-29 14:20:00,53.42,53.5,53.41,53.48,142015.0,39.6212,39.6806,39.6138,39.6657,142015.0
2017-09-29 14:30:00,53.47,53.48,53.44,53.45,110099.0,39.6583,39.6657,39.6361,39.6435,110099.0
2017-09-29 14:40:00,53.45,53.48,53.42,53.43,127129.0,39.6435,39.6657,39.6212,39.6287,127129.0
2017-09-29 14:50:00,53.44,53.46,53.4,53.41,154960.0,39.6361,39.6509,39.6064,39.6138,154960.0
2017-09-29 15:00:00,53.41,53.51,53.4,53.49,62281.0,39.6138,39.688,39.6064,39.6732,62281.0
2017-09-29 15:10:00,53.5,53.53,53.46,53.51,114070.0,39.6806,39.7028,39.6509,39.688,114070.0
2017-09-29 15:20:00,53.51,53.52,53.45,53.46,81773.0,39.688,39.6954,39.6435,39.6509,81773.0
2017-09-29 15:30:00,53.45,53.53,53.43,53.51,112445.0,39.6435,39.7028,39.6287,39.688,112445.0
2017-09-29 15:40:00,53.5,53.62,53.5,53.6,283612.0,39.6806,39.7696,39.6806,39.7547,283612.0
2017-09-29 15:50:00,53.59,53.62,53.55,53.57,498787.0,39.7473,39.7696,39.7177,39.7325,498787.0
2017-10-02 09:30:00,53.29,53.44,53.11,53.32,350830.0,39.5248,39.6361,39.3913,39.5471,350830.0
2017-10-02 09:40:00,53.32,53.35,53.17,53.34,207715.0,39.5471,39.5693,39.4358,39.5619,207715.0
2017-10-02 09:50:00,53.34,53.51,53.34,53.45,141013.0,39.5619,39.688,39.5619,39.6435,141013.0
2017-10-02 10:00:00,53.45,53.55,53.31,53.34,242780.0,39.6435,39.7177,39.5397,39.5619,242780.0
2017-10-02 10:10:00,53.33,53.38,53.26,53.27,184819.0,39.5545,39.5916,39.5026,39.51,184819.0
2017-10-02 10:20:00,53.28,53.31,53.11,53.11,180991.0,39.5174,39.5397,39.3913,39.3913,180991.0
2017-10-02 10:30:00,53.12,53.15,53.04,53.15,251694.0,39.3987,39.421,39.3394,39.421,251694.0
2017-10-02 10:40:00,53.14,53.14,52.98,52.99,121444.0,39.4136,39.4136,39.2949,39.3023,121444.0
2017-10-02 10:50:00,52.99,53.04,52.94,53.01,154915.0,39.3023,39.3394,39.2652,39.3171,154915.0
2017-10-02 11:00:00,53.01,53.12,53.0,53.07,149949.0,39.3171,39.3987,39.3097,39.3616,149949.0
2017-10-02 11:10:00,53.07,53.08,52.98,53.03,164758.0,39.3616,39.3691,39.2949,39.332,164758.0
2017-10-02 11:20:00,53.02,53.05,52.92,52.97,159245.0,39.3246,39.3468,39.2504,39.2875,159245.0
2017-10-02 11:30:00,52.96,53.14,52.96,53.08,142367.0,39.2801,39.4136,39.2801,39.3691,142367.0
2017-10-02 11:40:00,53.07,53.21,53.06,53.17,181073.0,39.3616,39.4655,39.3542,39.4358,181073.0
2017-10-02 11:50:00,53.16,53.23,53.16,53.21,143095.0,39.4284,39.4803,39.4284,39.4655,143095.0
2017-10-02 12:00:00,53.2,53.24,53.16,53.21,126410.0,39.4581,39.4877,39.4284,39.4655,126410.0
2017-10-02 12:10:00,53.21,53.24,53.16,53.23,168669.0,39.4655,39.4877,39.4284,39.4803,168669.0
2017-10-02 12:20:00,53.23,53.24,53.13,53.14,129909.0,39.4803,39.4877,39.4061,39.4136,129909.0
2017-10-02 12:30:00,53.14,53.2,53.13,53.13,87259.0,39.4136,39.4581,39.4061,39.4061,87259.0
2017-10-02 12:40:00,53.13,53.19,53.13,53.15,113151.0,39.4061,39.4506,39.4061,39.421,113151.0
2017-10-02 12:50:00,53.15,53.16,53.09,53.09,94598.0,39.421,39.4284,39.3765,39.3765,94598.0
2017-10-02 13:00:00,53.09,53.14,53.08,53.12,108496.0,39.3765,39.4136,39.3691,39.3987,108496.0
2017-10-02 13:10:00,53.12,53.19,53.11,53.15,129768.0,39.3987,39.4506,39.3913,39.421,129768.0
2017-10-02 13:20:00,53.15,53.15,53.09,53.12,89477.0,39.421,39.421,39.3765,39.3987,89477.0
2017-10-02 13:30:00,53.12,53.14,53.09,53.13,107557.0,39.3987,39.4136,39.3765,39.4061,107557.0
2017-10-02 13:40:00,53.13,53.16,53.12,53.13,89852.0,39.4061,39.4284,39.3987,39.4061,89852.0
2017-10-02 13:50:00,53.13,53.14,53.1,53.14,129130.0,39.4061,39.4136,39.3839,39.4136,129130.0
2017-10-02 14:00:00,53.14,53.21,53.12,53.21,138378.0,39.4136,39.4655,39.3987,39.4655,138378.0
2017-10-02 14:10:00,53.21,53.3,53.2,53.3,114292.0,39.4655,39.5322,39.4581,39.5322,114292.0
2017-10-02 14:20:00,53.3,53.32,53.26,53.27,106430.0,39.5322,39.5471,39.5026,39.51,106430.0
2017-10-02 14:30:00,53.27,53.32,53.21,53.3,162630.0,39.51,39.5471,39.4655,39.5322,162630.0
2017-10-02 14:40:00,53.3,53.34,53.26,53.27,132506.0,39.5322,39.5619,39.5026,39.51,132506.0
2017-10-02 14:50:00,53.28,53.32,53.27,53.27,109950.0,39.5174,39.5471,39.51,39.51,109950.0
2017-10-02 15:00:00,53.27,53.3,53.23,53.3,67999.0,39.51,39.5322,39.4803,39.5322,67999.0
2017-10-02 15:10:00,53.3,53.34,53.27,53.34,87021.0,39.5322,39.5619,39.51,39.5619,87021.0
2017-10-02 15:20:00,53.34,53.39,53.33,53.36,157304.0,39.5619,39.599,39.5545,39.5767,157304.0
2017-10-02 15:30:00,53.36,53.43,53.34,53.4,133424.0,39.5767,39.6287,39.5619,39.6064,133424.0
2017-10-02 15:40:00,53.4,53.4,53.33,53.38,209657.0,39.6064,39.6064,39.5545,39.5916,209657.0
2017-10-02 15:50:00,53.38,53.46,53.38,53.46,395675.0,39.5916,39.6509,39.5916,39.6509,395675.0
2017-10-03 09:30:00,53.38,53.59,53.36,53.48,193449.0,39.5916,39.7473,39.5767,39.6657,193449.0
2017-10-03 09:40:00,53.48,53.52,53.41,53.49,157210.0,39.6657,39.6954,39.6138,39.6732,157210.0
2017-10-03 09:50:00,53.49,53.64,53.47,53.47,124727.0,39.6732,39.7844,39.6583,39.6583,124727.0
2017-10-03 10:00:00,53.48,53.52,53.29,53.3,138688.0,39.6657,39.6954,39.5248,39.5322,138688.0
2017-10-03 10:10:00,53.3,53.45,53.29,53.4,141141.0,39.5322,39.6435,39.5248,39.6064,141141.0
2017-10-03 10:20:00,53.4,53.41,53.3,53.3,220344.0,39.6064,39.6138,39.5322,39.5322,220344.0
2017-10-03 10:30:00,53.3,53.31,53.2,53.21,163901.0,39.5322,39.5397,39.4581,39.4655,163901.0
2017-10-03 10:40:00,53.21,53.34,53.19,53.31,122293.0,39.4655,39.5619,39.4506,39.5397,122293.0
2017-10-03 10:50:00,53.32,53.34,53.24,53.33,107666.0,39.5471,39.5619,39.4877,39.5545,107666.0
2017-10-03 11:00:00,53.32,53.37,53.3,53.31,103230.0,39.5471,39.5842,39.5322,39.5397,103230.0
2017-10-03 11:10:00,53.31,53.32,53.23,53.25,113109.0,39.5397,39.5471,39.4803,39.4951,113109.0
2017-10-03 11:20:00,53.24,53.25,53.15,53.16,83079.0,39.4877,39.4951,39.421,39.4284,83079.0
2017-10-03 11:30:00,53.17,53.27,53.16,53.23,171305.0,39.4358,39.51,39.4284,39.4803,171305.0
2017-10-03 11:40:00,53.23,53.24,53.16,53.16,118123.0,39.4803,39.4877,39.4284,39.4284,118123.0
2017-10-03 11:50:00,53.15,53.22,53.14,53.22,150181.0,39.421,39.4729,39.4136,39.4729,150181.0
2017-10-03 12:00:00,53.22,53.22,53.1,53.11,98849.0,39.4729,39.4729,39.3839,39.3913,98849.0
2017-10-03 12:10:00,53.1,53.11,53.03,53.05,121905.0,39.3839,39.3913,39.332,39.3468,121905.0
2017-10-03 12:20:00,53.05,53.05,53.0,53.01,92729.0,39.3468,39.3468,39.3097,39.3171,92729.0
2017-10-03 12:30:00,53.01,53.01,52.93,52.94,125894.0,39.3171,39.3171,39.2578,39.2652,125894.0
2017-10-03 12:40:00,52.94,53.01,52.92,53.0,122531.0,39.2652,39.3171,39.2504,39.3097,122531.0
2017-10-03 12:50:00,53.0,53.0,52.93,52.94,102034.0,39.3097,39.3097,39.2578,39.2652,102034.0
2017-10-03 13:00:00,52.94,53.05,52.94,53.04,108837.0,39.2652,39.3468,39.2652,39.3394,108837.0
2017-10-03 13:10:00,53.04,53.05,53.01,53.03,55768.0,39.3394,39.3468,39.3171,39.332,55768.0
2017-10-03 13:20:00,53.03,53.05,53.0,53.03,155750.0,39.332,39.3468,39.3097,39.332,155750.0
2017-10-03 13:30:00,53.03,53.04,52.97,52.98,93869.0,39.332,39.3394,39.2875,39.2949,93869.0
2017-10-03 13:40:00,52.98,52.98,52.92,52.95,111691.0,39.2949,39.2949,39.2504,39.2726,111691.0
2017-10-03 13:50:00,52.94,52.97,52.92,52.95,150055.0,39.2652,39.2875,39.2504,39.2726,150055.0
2017-10-03 14:00:00,52.95,52.95,52.92,52.93,151328.0,39.2726,39.2726,39.2504,39.2578,151328.0
2017-10-03 14:10:00,52.93,53.03,52.92,53.02,197470.0,39.2578,39.332,39.2504,39.3246,197470.0
2017-10-03 14:20:00,53.02,53.19,53.02,53.19,176538.0,39.3246,39.4506,39.3246,39.4506,176538.0
2017-10-03 14:30:00,53.18,53.23,53.17,53.21,115325.0,39.4432,39.4803,39.4358,39.4655,115325.0
2017-10-03 14:40:00,53.21,53.24,53.18,53.19,136911.0,39.4655,39.4877,39.4432,39.4506,136911.0
2017-10-03 14:50:00,53.19,53.2,53.15,53.15,176246.0,39.4506,39.4581,39.421,39.421,176246.0
2017-10-03 15:00:00,53.15,53.24,53.14,53.24,62287.0,39.421,39.4877,39.4136,39.4877,62287.0
2017-10-03 15:10:00,53.23,53.33,53.22,53.32,91947.0,39.4803,39.5545,39.4729,39.5471,91947.0
2017-10-03 15:20:00,53.32,53.33,53.27,53.32,130190.0,39.5471,39.5545,39.51,39.5471,130190.0
2017-10-03 15:30:00,53.33,53.4,53.32,53.37,107721.0,39.5545,39.6064,39.5471,39.5842,107721.0
2017-10-03 15:40:00,53.37,53.42,53.36,53.41,141663.0,39.5842,39.6212,39.5767,39.6138,141663.0
2017-10-03 15:50:00,53.41,53.48,53.4,53.48,435893.0,39.6138,39.6657,39.6064,39.6657,435893.0
2017-10-04 09:30:00,53.23,53.41,53.15,53.39,121259.0,39.4803,39.6138,39.421,39.599,121259.0
2017-10-04 09:40:00,53.38,53.38,53.1,53.15,161621.0,39.5916,39.5916,39.3839,39.421,161621.0
2017-10-04 09:50:00,53.16,53.24,53.1,53.18,91755.0,39.4284,39.4877,39.3839,39.4432,91755.0
2017-10-04 10:00:00,53.18,53.31,53.16,53.25,234856.0,39.4432,39.5397,39.4284,39.4951,234856.0
2017-10-04 10:10:00,53.24,53.33,53.24,53.28,107793.0,39.4877,39.5545,39.4877,39.5174,107793.0
2017-10-04 10:20:00,53.29,53.39,53.29,53.38,98032.0,39.5248,39.599,39.5248,39.5916,98032.0
2017-10-04 10:30:00,53.38,53.41,53.32,53.35,135344.0,39.5916,39.6138,39.5471,39.5693,135344.0
2017-10-04 10:40:00,53.34,53.4,53.3,53.39,147823.0,39.5619,39.6064,39.5322,39.599,147823.0
2017-10-04 10:50:00,53.39,53.4,53.29,53.35,93234.0,39.599,39.6064,39.5248,39.5693,93234.0
2017-10-04 11:00:00,53.35,53.39,53.27,53.31,57653.0,39.5693,39.599,39.51,39.5397,57653.0
2017-10-04 11:10:00,53.31,53.35,53.27,53.29,39535.0,39.5397,39.5693,39.51,39.5248,39535.0
2017-10-04 11:20:00,53.3,53.3,53.23,53.29,50395.0,39.5322,39.5322,39.4803,39.5248,50395.0
2017-10-04 11:30:00,53.29,53.32,53.28,53.31,76265.0,39.5248,39.5471,39.5174,39.5397,76265.0
2017-10-04 11:40:00,53.31,53.36,53.3,53.35,63973.0,39.5397,39.5767,39.5322,39.5693,63973.0
2017-10-04 11:50:00,53.36,53.41,53.35,53.36,114489.0,39.5767,39.6138,39.5693,39.5767,114489.0
2017-10-04 12:00:00,53.37,53.4,53.35,53.38,53125.0,39.5842,39.6064,39.5693,39.5916,53125.0
2017-10-04 12:10:00,53.38,53.4,53.35,53.38,72377.0,39.5916,39.6064,39.5693,39.5916,72377.0
2017-10-04 12:20:00,53.38,53.4,53.34,53.39,33301.0,39.5916,39.6064,39.5619,39.599,33301.0
2017-10-04 12:30:00,53.38,53.4,53.36,53.39,547619.0,39.5916,39.6064,39.5767,39.599,547619.0
2017-10-04 12:40:00,53.38,53.41,53.32,53.35,108288.0,39.5916,39.6138,39.5471,39.5693,108288.0
2017-10-04 12:50:00,53.36,53.39,53.32,53.34,49917.0,39.5767,39.599,39.5471,39.5619,49917.0
2017-10-04 13:00:00,53.34,53.38,53.32,53.36,39694.0,39.5619,39.5916,39.5471,39.5767,39694.0
2017-10-04 13:10:00,53.36,53.39,53.35,53.37,63205.0,39.5767,39.599,39.5693,39.5842,63205.0
2017-10-04 13:20:00,53.37,53.38,53.35,53.37,20047.0,39.5842,39.5916,39.5693,39.5842,20047.0
2017-10-04 13:30:00,53.38,53.39,53.33,53.33,103215.0,39.5916,39.599,39.5545,39.5545,103215.0
2017-10-04 13:40:00,53.33,53.33,53.23,53.27,48570.0,39.5545,39.5545,39.4803,39.51,48570.0
2017-10-04 13:50:00,53.26,53.31,53.26,53.28,45854.0,39.5026,39.5397,39.5026,39.5174,45854.0
2017-10-04 14:00:00,53.28,53.31,53.24,53.25,60226.0,39.5174,39.5397,39.4877,39.4951,60226.0
2017-10-04 14:10:00,53.25,53.27,53.23,53.27,63024.0,39.4951,39.51,39.4803,39.51,63024.0
2017-10-04 14:20:00,53.27,53.27,53.2,53.21,78397.0,39.51,39.51,39.4581,39.4655,78397.0
2017-10-04 14:30:00,53.21,53.25,53.2,53.22,56678.0,39.4655,39.4951,39.4581,39.4729,56678.0
2017-10-04 14:40:00,53.22,53.23,53.2,53.22,33698.0,39.4729,39.4803,39.4581,39.4729,33698.0
2017-10-04 14:50:00,53.22,53.27,53.2,53.2,72206.0,39.4729,39.51,39.4581,39.4581,72206.0
2017-10-04 15:00:00,53.2,53.23,53.19,53.21,87661.0,39.4581,39.4803,39.4506,39.4655,87661.0
2017-10-04 15:10:00,53.21,53.28,53.21,53.27,55968.0,39.4655,39.5174,39.4655,39.51,55968.0
2017-10-04 15:20:00,53.27,53.3,53.24,53.27,69639.0,39.51,39.5322,39.4877,39.51,69639.0
2017-10-04 15:30:00,53.27,53.27,53.22,53.23,67529.0,39.51,39.51,39.4729,39.4803,67529.0
2017-10-04 15:40:00,53.22,53.23,53.18,53.19,149456.0,39.4729,39.4803,39.4432,39.4506,149456.0
2017-10-04 15:50:00,53.19,53.2,53.09,53.16,468628.0,39.4506,39.4581,39.3765,39.4284,468628.0
2017-10-05 09:30:00,53.21,53.34,52.95,53.28,156874.0,39.4655,39.5619,39.2726,39.5174,156874.0
2017-10-05 09:40:00,53.28,53.5,53.26,53.45,70462.0,39.5174,39.6806,39.5026,39.6435,70462.0
2017-10-05 09:50:00,53.46,53.52,53.42,53.5,110219.0,39.6509,39.6954,39.6212,39.6806,110219.0
2017-10-05 10:00:00,53.5,53.55,53.48,53.54,91021.0,39.6806,39.7177,39.6657,39.7102,91021.0
2017-10-05 10:10:00,53.55,53.63,53.55,53.59,71908.0,39.7177,39.777,39.7177,39.7473,71908.0
2017-10-05 10:20:00,53.6,53.61,53.47,53.48,186823.0,39.7547,39.7622,39.6583,39.6657,186823.0
2017-10-05 10:30:00,53.49,53.62,53.48,53.6,51824.0,39.6732,39.7696,39.6657,39.7547,51824.0
2017-10-05 10:40:00,53.6,53.63,53.54,53.58,85872.0,39.7547,39.777,39.7102,39.7399,85872.0
2017-10-05 10:50:00,53.58,53.59,53.53,53.56,63834.0,39.7399,39.7473,39.7028,39.7251,63834.0
2017-10-05 11:00:00,53.57,53.61,53.56,53.59,48408.0,39.7325,39.7622,39.7251,39.7473,48408.0
2017-10-05 11:10:00,53.59,53.68,53.57,53.64,82525.0,39.7473,39.8141,39.7325,39.7844,82525.0
2017-10-05 11:20:00,53.65,53.65,53.56,53.56,74608.0,39.7918,39.7918,39.7251,39.7251,74608.0
2017-10-05 11:30:00,53.56,53.67,53.56,53.64,63803.0,39.7251,39.8067,39.7251,39.7844,63803.0
2017-10-05 11:40:00,53.64,53.74,53.63,53.74,50176.0,39.7844,39.8586,39.777,39.8586,50176.0
2017-10-05 11:50:00,53.73,53.8,53.73,53.79,52357.0,39.8512,39.9031,39.8512,39.8957,52357.0
2017-10-05 12:00:00,53.79,53.86,53.76,53.86,57240.0,39.8957,39.9476,39.8734,39.9476,57240.0
2017-10-05 12:10:00,53.85,53.96,53.84,53.96,48034.0,39.9402,40.0218,39.9327,40.0218,48034.0
2017-10-05 12:20:00,53.96,53.98,53.91,53.93,124442.0,40.0218,40.0366,39.9847,39.9995,124442.0
2017-10-05 12:30:00,53.93,53.94,53.86,53.86,78510.0,39.9995,40.0069,39.9476,39.9476,78510.0
2017-10-05 12:40:00,53.87,53.95,53.84,53.95,45939.0,39.955,40.0143,39.9327,40.0143,45939.0
2017-10-05 12:50:00,53.95,53.97,53.89,53.93,47527.0,40.0143,40.0292,39.9698,39.9995,47527.0
2017-10-05 13:00:00,53.93,53.99,53.91,53.95,55524.0,39.9995,40.044,39.9847,40.0143,55524.0
2017-10-05 13:10:00,53.96,53.98,53.93,53.97,39453.0,40.0218,40.0366,39.9995,40.0292,39453.0
2017-10-05 13:20:00,53.97,54.0,53.96,53.96,41728.0,40.0292,40.0514,40.0218,40.0218,41728.0
2017-10-05 13:30:00,53.96,53.97,53.94,53.95,59066.0,40.0218,40.0292,40.0069,40.0143,59066.0
2017-10-05 13:40:00,53.96,53.97,53.92,53.94,53399.0,40.0218,40.0292,39.9921,40.0069,53399.0
2017-10-05 13:50:00,53.94,53.95,53.88,53.89,37592.0,40.0069,40.0143,39.9624,39.9698,37592.0
2017-10-05 14:00:00,53.89,53.91,53.87,53.87,57108.0,39.9698,39.9847,39.955,39.955,57108.0
2017-10-05 14:10:00,53.88,53.91,53.86,53.86,45088.0,39.9624,39.9847,39.9476,39.9476,45088.0
2017-10-05 14:20:00,53.87,53.88,53.84,53.86,36358.0,39.955,39.9624,39.9327,39.9476,36358.0
2017-10-05 14:30:00,53.86,53.87,53.83,53.84,47376.0,39.9476,39.955,39.9253,39.9327,47376.0
2017-10-05 14:40:00,53.85,53.86,53.83,53.84,37413.0,39.9402,39.9476,39.9253,39.9327,37413.0
2017-10-05 14:50:00,53.85,53.85,53.79,53.84,45280.0,39.9402,39.9402,39.8957,39.9327,45280.0
2017-10-05 15:00:00,53.85,53.86,53.81,53.83,62659.0,39.9402,39.9476,39.9105,39.9253,62659.0
2017-10-05 15:10:00,53.83,53.85,53.78,53.79,84166.0,39.9253,39.9402,39.8882,39.8957,84166.0
2017-10-05 15:20:00,53.78,53.79,53.71,53.71,111717.0,39.8882,39.8957,39.8363,39.8363,111717.0
2017-10-05 15:30:00,53.72,53.76,53.71,53.76,75634.0,39.8437,39.8734,39.8363,39.8734,75634.0
2017-10-05 15:40:00,53.76,53.78,53.72,53.76,134186.0,39.8734,39.8882,39.8437,39.8734,134186.0
2017-10-05 15:50:00,53.76,53.81,53.73,53.78,397857.0,39.8734,39.9105,39.8512,39.8882,397857.0
2017-10-06 09:30:00,54.01,54.24,53.94,54.23,189246.0,40.0588,40.2294,40.0069,40.222,189246.0
2017-10-06 09:40:00,54.22,54.24,53.92,53.94,98773.0,40.2146,40.2294,39.9921,40.0069,98773.0
2017-10-06 09:50:00,53.95,54.03,53.93,53.94,68047.0,40.0143,40.0737,39.9995,40.0069,68047.0
2017-10-06 10:00:00,53.94,54.02,53.89,53.99,72461.0,40.0069,40.0663,39.9698,40.044,72461.0
2017-10-06 10:10:00,53.99,54.06,53.9,53.91,118233.0,40.044,40.0959,39.9773,39.9847,118233.0
2017-10-06 10:20:00,53.9,53.93,53.86,53.91,43909.0,39.9773,39.9995,39.9476,39.9847,43909.0
2017-10-06 10:30:00,53.9,53.92,53.77,53.84,50662.0,39.9773,39.9921,39.8808,39.9327,50662.0
2017-10-06 10:40:00,53.84,53.91,53.79,53.87,63625.0,39.9327,39.9847,39.8957,39.955,63625.0
2017-10-06 10:50:00,53.86,53.9,53.84,53.87,112083.0,39.9476,39.9773,39.9327,39.955,112083.0
2017-10-06 11:00:00,53.87,53.87,53.78,53.8,100783.0,39.955,39.955,39.8882,39.9031,100783.0
2017-10-06 11:10:00,53.79,53.82,53.77,53.82,69202.0,39.8957,39.9179,39.8808,39.9179,69202.0
2017-10-06 11:20:00,53.82,53.87,53.81,53.82,73148.0,39.9179,39.955,39.9105,39.9179,73148.0
2017-10-06 11:30:00,53.82,53.84,53.78,53.82,48498.0,39.9179,39.9327,39.8882,39.9179,48498.0
2017-10-06 11:40:00,53.81,53.82,53.68,53.72,70548.0,39.9105,39.9179,39.8141,39.8437,70548.0
2017-10-06 11:50:00,53.72,53.75,53.67,53.7,65950.0,39.8437,39.866,39.8067,39.8289,65950.0
2017-10-06 12:00:00,53.7,53.78,53.69,53.77,65444.0,39.8289,39.8882,39.8215,39.8808,65444.0
2017-10-06 12:10:00,53.77,53.8,53.74,53.8,34945.0,39.8808,39.9031,39.8586,39.9031,34945.0
2017-10-06 12:20:00,53.8,53.81,53.77,53.81,22711.0,39.9031,39.9105,39.8808,39.9105,22711.0
2017-10-06 12:30:00,53.81,53.87,53.79,53.86,23791.0,39.9105,39.955,39.8957,39.9476,23791.0
2017-10-06 12:40:00,53.86,53.9,53.85,53.87,28520.0,39.9476,39.9773,39.9402,39.955,28520.0
2017-10-06 12:50:00,53.87,53.91,53.85,53.89,53838.0,39.955,39.9847,39.9402,39.9698,53838.0
2017-10-06 13:00:00,53.88,53.9,53.82,53.88,42464.0,39.9624,39.9773,39.9179,39.9624,42464.0
2017-10-06 13:10:00,53.88,53.92,53.87,53.91,26794.0,39.9624,39.9921,39.955,39.9847,26794.0
2017-10-06 13:20:00,53.91,53.96,53.91,53.95,35785.0,39.9847,40.0218,39.9847,40.0143,35785.0
2017-10-06 13:30:00,53.95,53.96,53.92,53.93,29159.0,40.0143,40.0218,39.9921,39.9995,29159.0
2017-10-06 13:40:00,53.93,53.99,53.92,53.98,79298.0,39.9995,40.044,39.9921,40.0366,79298.0
2017-10-06 13:50:00,53.98,54.0,53.98,53.99,67864.0,40.0366,40.0514,40.0366,40.044,67864.0
2017-10-06 14:00:00,53.99,54.02,53.98,54.0,105444.0,40.044,40.0663,40.0366,40.0514,105444.0
2017-10-06 14:10:00,53.99,54.05,53.99,54.05,61782.0,40.044,40.0885,40.044,40.0885,61782.0
2017-10-06 14:20:00,54.05,54.09,54.03,54.08,77996.0,40.0885,40.1182,40.0737,40.1108,77996.0
2017-10-06 14:30:00,54.07,54.15,54.07,54.15,99225.0,40.1033,40.1627,40.1033,40.1627,99225.0
2017-10-06 14:40:00,54.15,54.2,54.14,54.18,117678.0,40.1627,40.1998,40.1553,40.1849,117678.0
2017-10-06 14:50:00,54.18,54.2,54.15,54.18,62515.0,40.1849,40.1998,40.1627,40.1849,62515.0
2017-10-06 15:00:00,54.17,54.19,54.13,54.19,57929.0,40.1775,40.1923,40.1478,40.1923,57929.0
2017-10-06 15:10:00,54.18,54.21,54.16,54.18,50787.0,40.1849,40.2072,40.1701,40.1849,50787.0
2017-10-06 15:20:00,54.18,54.18,54.12,54.15,80471.0,40.1849,40.1849,40.1404,40.1627,80471.0
2017-10-06 15:30:00,54.14,54.16,54.11,54.12,71940.0,40.1553,40.1701,40.133,40.1404,71940.0
2017-10-06 15:40:00,54.12,54.16,54.11,54.13,195551.0,40.1404,40.1701,40.133,40.1478,195551.0
2017-10-06 15:50:00,54.14,54.2,54.11,54.17,791234.0,40.1553,40.1998,40.133,40.1775,791234.0
2017-10-09 09:30:00,54.25,54.25,54.13,54.2,102682.0,40.2368,40.2368,40.1478,40.1998,102682.0
2017-10-09 09:40:00,54.19,54.23,54.12,54.12,35567.0,40.1923,40.222,40.1404,40.1404,35567.0
2017-10-09 09:50:00,54.12,54.13,53.97,54.04,86620.0,40.1404,40.1478,40.0292,40.0811,86620.0
2017-10-09 10:00:00,54.04,54.1,54.03,54.04,73114.0,40.0811,40.1256,40.0737,40.0811,73114.0
2017-10-09 10:10:00,54.05,54.12,54.03,54.11,45611.0,40.0885,40.1404,40.0737,40.133,45611.0
2017-10-09 10:20:00,54.1,54.11,53.97,53.98,44829.0,40.1256,40.133,40.0292,40.0366,44829.0
2017-10-09 10:30:00,53.98,54.02,53.92,53.93,45304.0,40.0366,40.0663,39.9921,39.9995,45304.0
2017-10-09 10:40:00,53.92,53.92,53.79,53.86,88292.0,39.9921,39.9921,39.8957,39.9476,88292.0
2017-10-09 10:50:00,53.87,53.89,53.83,53.84,30823.0,39.955,39.9698,39.9253,39.9327,30823.0
2017-10-09 11:00:00,53.84,53.89,53.83,53.86,22107.0,39.9327,39.9698,39.9253,39.9476,22107.0
2017-10-09 11:10:00,53.84,53.85,53.81,53.84,24244.0,39.9327,39.9402,39.9105,39.9327,24244.0
2017-10-09 11:20:00,53.84,53.87,53.83,53.85,27736.0,39.9327,39.955,39.9253,39.9402,27736.0
2017-10-09 11:30:00,53.86,53.89,53.85,53.86,36705.0,39.9476,39.9698,39.9402,39.9476,36705.0
2017-10-09 11:40:00,53.86,53.89,53.83,53.84,37659.0,39.9476,39.9698,39.9253,39.9327,37659.0
2017-10-09 11:50:00,53.84,53.88,53.83,53.85,33260.0,39.9327,39.9624,39.9253,39.9402,33260.0
2017-10-09 12:00:00,53.85,53.87,53.84,53.84,25959.0,39.9402,39.955,39.9327,39.9327,25959.0
2017-10-09 12:10:00,53.85,53.86,53.81,53.82,23277.0,39.9402,39.9476,39.9105,39.9179,23277.0
2017-10-09 12:20:00,53.82,53.85,53.81,53.84,24065.0,39.9179,39.9402,39.9105,39.9327,24065.0
2017-10-09 12:30:00,53.83,53.89,53.83,53.85,41519.0,39.9253,39.9698,39.9253,39.9402,41519.0
2017-10-09 12:40:00,53.85,53.85,53.8,53.82,38207.0,39.9402,39.9402,39.9031,39.9179,38207.0
2017-10-09 12:50:00,53.82,53.87,53.81,53.86,26531.0,39.9179,39.955,39.9105,39.9476,26531.0
2017-10-09 13:00:00,53.86,53.89,53.85,53.86,13457.0,39.9476,39.9698,39.9402,39.9476,13457.0
2017-10-09 13:10:00,53.85,53.96,53.84,53.95,36225.0,39.9402,40.0218,39.9327,40.0143,36225.0
2017-10-09 13:20:00,53.95,53.95,53.88,53.89,29183.0,40.0143,40.0143,39.9624,39.9698,29183.0
2017-10-09 13:30:00,53.88,53.91,53.86,53.88,33894.0,39.9624,39.9847,39.9476,39.9624,33894.0
2017-10-09 13:40:00,53.88,53.94,53.87,53.92,23227.0,39.9624,40.0069,39.955,39.9921,23227.0
2017-10-09 13:50:00,53.91,53.91,53.88,53.89,25774.0,39.9847,39.9847,39.9624,39.9698,25774.0
2017-10-09 14:00:00,53.89,53.91,53.86,53.88,84041.0,39.9698,39.9847,39.9476,39.9624,84041.0
2017-10-09 14:10:00,53.88,53.9,53.86,53.87,51165.0,39.9624,39.9773,39.9476,39.955,51165.0
2017-10-09 14:20:00,53.86,53.89,53.85,53.87,23183.0,39.9476,39.9698,39.9402,39.955,23183.0
2017-10-09 14:30:00,53.86,53.87,53.81,53.85,53998.0,39.9476,39.955,39.9105,39.9402,53998.0
2017-10-09 14:40:00,53.85,53.87,53.83,53.85,44479.0,39.9402,39.955,39.9253,39.9402,44479.0
2017-10-09 14:50:00,53.85,53.85,53.82,53.83,18587.0,39.9402,39.9402,39.9179,39.9253,18587.0
2017-10-09 15:00:00,53.82,53.83,53.78,53.79,51804.0,39.9179,39.9253,39.8882,39.8957,51804.0
2017-10-09 15:10:00,53.79,53.83,53.75,53.83,62121.0,39.8957,39.9253,39.866,39.9253,62121.0
2017-10-09 15:20:00,53.82,53.84,53.79,53.84,62125.0,39.9179,39.9327,39.8957,39.9327,62125.0
2017-10-09 15:30:00,53.84,53.85,53.77,53.77,87214.0,39.9327,39.9402,39.8808,39.8808,87214.0
2017-10-09 15:40:00,53.77,53.81,53.74,53.77,136937.0,39.8808,39.9105,39.8586,39.8808,136937.0
2017-10-09 15:50:00,53.77,53.86,53.76,53.84,248347.0,39.8808,39.9476,39.8734,39.9327,248347.0
2017-10-10 09:30:00,53.86,54.01,53.85,54.01,120943.0,39.9476,40.0588,39.9402,40.0588,120943.0
2017-10-10 09:40:00,54.01,54.14,54.0,54.07,100662.0,40.0588,40.1553,40.0514,40.1033,100662.0
2017-10-10 09:50:00,54.07,54.08,53.93,54.01,84759.0,40.1033,40.1108,39.9995,40.0588,84759.0
2017-10-10 10:00:00,54.01,54.03,53.91,53.95,71301.0,40.0588,40.0737,39.9847,40.0143,71301.0
2017-10-10 10:10:00,53.94,54.0,53.91,53.91,65313.0,40.0069,40.0514,39.9847,39.9847,65313.0
2017-10-10 10:20:00,53.91,53.91,53.84,53.89,74159.0,39.9847,39.9847,39.9327,39.9698,74159.0
2017-10-10 10:30:00,53.88,53.92,53.82,53.83,55501.0,39.9624,39.9921,39.9179,39.9253,55501.0
2017-10-10 10:40:00,53.83,53.92,53.83,53.9,116472.0,39.9253,39.9921,39.9253,39.9773,116472.0
2017-10-10 10:50:00,53.89,53.9,53.85,53.88,53586.0,39.9698,39.9773,39.9402,39.9624,53586.0
2017-10-10 11:00:00,53.87,53.93,53.85,53.9,43610.0,39.955,39.9995,39.9402,39.9773,43610.0
2017-10-10 11:10:00,53.89,53.93,53.86,53.93,48069.0,39.9698,39.9995,39.9476,39.9995,48069.0
2017-10-10 11:20:00,53.93,53.96,53.86,53.96,54329.0,39.9995,40.0218,39.9476,40.0218,54329.0
2017-10-10 11:30:00,53.96,54.03,53.95,54.03,47620.0,40.0218,40.0737,40.0143,40.0737,47620.0
2017-10-10 11:40:00,54.03,54.06,54.0,54.04,36627.0,40.0737,40.0959,40.0514,40.0811,36627.0
2017-10-10 11:50:00,54.03,54.07,54.02,54.06,52447.0,40.0737,40.1033,40.0663,40.0959,52447.0
2017-10-10 12:00:00,54.06,54.08,54.05,54.07,41885.0,40.0959,40.1108,40.0885,40.1033,41885.0
2017-10-10 12:10:00,54.08,54.09,54.04,54.07,25296.0,40.1108,40.1182,40.0811,40.1033,25296.0
2017-10-10 12:20:00,54.08,54.13,54.05,54.1,32574.0,40.1108,40.1478,40.0885,40.1256,32574.0
2017-10-10 12:30:00,54.11,54.12,54.07,54.11,25803.0,40.133,40.1404,40.1033,40.133,25803.0
2017-10-10 12:40:00,54.11,54.15,54.05,54.05,52875.0,40.133,40.1627,40.0885,40.0885,52875.0
2017-10-10 12:50:00,54.05,54.1,54.05,54.09,18937.0,40.0885,40.1256,40.0885,40.1182,18937.0
2017-10-10 13:00:00,54.09,54.13,54.08,54.09,35486.0,40.1182,40.1478,40.1108,40.1182,35486.0
2017-10-10 13:10:00,54.1,54.18,54.09,54.17,42421.0,40.1256,40.1849,40.1182,40.1775,42421.0
2017-10-10 13:20:00,54.18,54.22,54.17,54.2,58181.0,40.1849,40.2146,40.1775,40.1998,58181.0
2017-10-10 13:30:00,54.21,54.22,54.13,54.2,56917.0,40.2072,40.2146,40.1478,40.1998,56917.0
2017-10-10 13:40:00,54.2,54.22,54.17,54.17,39506.0,40.1998,40.2146,40.1775,40.1775,39506.0
2017-10-10 13:50:00,54.18,54.27,54.17,54.22,94542.0,40.1849,40.2517,40.1775,40.2146,94542.0
2017-10-10 14:00:00,54.22,54.26,54.22,54.26,68046.0,40.2146,40.2443,40.2146,40.2443,68046.0
2017-10-10 14:10:00,54.25,54.26,54.21,54.22,50675.0,40.2368,40.2443,40.2072,40.2146,50675.0
2017-10-10 14:20:00,54.23,54.26,54.21,54.24,64575.0,40.222,40.2443,40.2072,40.2294,64575.0
2017-10-10 14:30:00,54.24,54.27,54.22,54.25,44134.0,40.2294,40.2517,40.2146,40.2368,44134.0
2017-10-10 14:40:00,54.25,54.25,54.21,54.22,53654.0,40.2368,40.2368,40.2072,40.2146,53654.0
2017-10-10 14:50:00,54.22,54.22,54.15,54.16,71901.0,40.2146,40.2146,40.1627,40.1701,71901.0
2017-10-10 15:00:00,54.16,54.17,54.14,54.15,55616.0,40.1701,40.1775,40.1553,40.1627,55616.0
2017-10-10 15:10:00,54.15,54.15,54.1,54.11,71062.0,40.1627,40.1627,40.1256,40.133,71062.0
2017-10-10 15:20:00,54.11,54.16,54.09,54.14,78813.0,40.133,40.1701,40.1182,40.1553,78813.0
2017-10-10 15:30:00,54.14,54.18,54.13,54.16,95280.0,40.1553,40.1849,40.1478,40.1701,95280.0
2017-10-10 15:40:00,54.16,54.19,54.12,54.19,142273.0,40.1701,40.1923,40.1404,40.1923,142273.0
2017-10-10 15:50:00,54.19,54.23,54.17,54.23,272827.0,40.1923,40.222,40.1775,40.222,272827.0
2017-10-11 09:30:00,54.11,54.16,53.76,53.84,160900.0,40.133,40.1701,39.8734,39.9327,160900.0
2017-10-11 09:40:00,53.85,53.93,53.82,53.88,72280.0,39.9402,39.9995,39.9179,39.9624,72280.0
2017-10-11 09:50:00,53.88,53.9,53.83,53.87,37084.0,39.9624,39.9773,39.9253,39.955,37084.0
2017-10-11 10:00:00,53.87,53.9,53.82,53.88,18331.0,39.955,39.9773,39.9179,39.9624,18331.0
2017-10-11 10:10:00,53.88,53.91,53.85,53.88,31752.0,39.9624,39.9847,39.9402,39.9624,31752.0
2017-10-11 10:20:00,53.88,53.89,53.85,53.86,38221.0,39.9624,39.9698,39.9402,39.9476,38221.0
2017-10-11 10:30:00,53.86,53.93,53.85,53.93,25192.0,39.9476,39.9995,39.9402,39.9995,25192.0
2017-10-11 10:40:00,53.92,54.06,53.9,54.05,42074.0,39.9921,40.0959,39.9773,40.0885,42074.0
2017-10-11 10:50:00,54.05,54.09,54.04,54.07,24050.0,40.0885,40.1182,40.0811,40.1033,24050.0
2017-10-11 11:00:00,54.06,54.09,54.03,54.06,28787.0,40.0959,40.1182,40.0737,40.0959,28787.0
2017-10-11 11:10:00,54.07,54.12,54.03,54.11,42009.0,40.1033,40.1404,40.0737,40.133,42009.0
2017-10-11 11:20:00,54.11,54.15,54.07,54.14,62600.0,40.133,40.1627,40.1033,40.1553,62600.0
2017-10-11 11:30:00,54.13,54.19,54.13,54.19,47089.0,40.1478,40.1923,40.1478,40.1923,47089.0
2017-10-11 11:40:00,54.17,54.18,54.13,54.15,108481.0,40.1775,40.1849,40.1478,40.1627,108481.0
2017-10-11 11:50:00,54.15,54.17,54.13,54.14,36075.0,40.1627,40.1775,40.1478,40.1553,36075.0
2017-10-11 12:00:00,54.14,54.24,54.14,54.24,51259.0,40.1553,40.2294,40.1553,40.2294,51259.0
2017-10-11 12:10:00,54.24,54.29,54.24,54.27,74702.0,40.2294,40.2665,40.2294,40.2517,74702.0
2017-10-11 12:20:00,54.27,54.35,54.25,54.33,124995.0,40.2517,40.311,40.2368,40.2962,124995.0
2017-10-11 12:30:00,54.32,54.35,54.31,54.32,61861.0,40.2888,40.311,40.2813,40.2888,61861.0
2017-10-11 12:40:00,54.32,54.35,54.31,54.32,175933.0,40.2888,40.311,40.2813,40.2888,175933.0
2017-10-11 12:50:00,54.32,54.35,54.29,54.32,55210.0,40.2888,40.311,40.2665,40.2888,55210.0
2017-10-11 13:00:00,54.31,54.34,54.25,54.28,138767.0,40.2813,40.3036,40.2368,40.2591,138767.0
2017-10-11 13:10:00,54.29,54.29,54.21,54.22,31018.0,40.2665,40.2665,40.2072,40.2146,31018.0
2017-10-11 13:20:00,54.22,54.23,54.2,54.2,18608.0,40.2146,40.222,40.1998,40.1998,18608.0
2017-10-11 13:30:00,54.21,54.24,54.13,54.19,114173.0,40.2072,40.2294,40.1478,40.1923,114173.0
2017-10-11 13:40:00,54.19,54.22,54.18,54.18,38765.0,40.1923,40.2146,40.1849,40.1849,38765.0
2017-10-11 13:50:00,54.19,54.19,54.11,54.13,41824.0,40.1923,40.1923,40.133,40.1478,41824.0
2017-10-11 14:00:00,54.12,54.15,54.05,54.13,93139.0,40.1404,40.1627,40.0885,40.1478,93139.0
2017-10-11 14:10:00,54.13,54.18,54.11,54.14,54740.0,40.1478,40.1849,40.133,40.1553,54740.0
2017-10-11 14:20:00,54.14,54.15,54.1,54.15,44911.0,40.1553,40.1627,40.1256,40.1627,44911.0
2017-10-11 14:30:00,54.15,54.16,54.08,54.09,49317.0,40.1627,40.1701,40.1108,40.1182,49317.0
2017-10-11 14:40:00,54.1,54.19,54.09,54.16,146773.0,40.1256,40.1923,40.1182,40.1701,146773.0
2017-10-11 14:50:00,54.16,54.21,54.14,54.19,119577.0,40.1701,40.2072,40.1553,40.1923,119577.0
2017-10-11 15:00:00,54.2,54.21,54.16,54.18,93955.0,40.1998,40.2072,40.1701,40.1849,93955.0
2017-10-11 15:10:00,54.18,54.19,54.15,54.17,62329.0,40.1849,40.1923,40.1627,40.1775,62329.0
2017-10-11 15:20:00,54.16,54.21,54.16,54.2,60579.0,40.1701,40.2072,40.1701,40.1998,60579.0
2017-10-11 15:30:00,54.2,54.23,54.18,54.2,84432.0,40.1998,40.222,40.1849,40.1998,84432.0
2017-10-11 15:40:00,54.2,54.24,54.19,54.22,84732.0,40.1998,40.2294,40.1923,40.2146,84732.0
2017-10-11 15:50:00,54.22,54.27,54.21,54.26,357068.0,40.2146,40.2517,40.2072,40.2443,357068.0
2017-10-12 09:30:00,54.12,54.34,54.05,54.11,226196.0,40.1404,40.3036,40.0885,40.133,226196.0
2017-10-12 09:40:00,54.11,54.12,54.01,54.12,80981.0,40.133,40.1404,40.0588,40.1404,80981.0
2017-10-12 09:50:00,54.1,54.14,54.04,54.12,83927.0,40.1256,40.1553,40.0811,40.1404,83927.0
2017-10-12 10:00:00,54.11,54.18,54.08,54.18,73321.0,40.133,40.1849,40.1108,40.1849,73321.0
2017-10-12 10:10:00,54.18,54.3,54.18,54.24,69200.0,40.1849,40.2739,40.1849,40.2294,69200.0
2017-10-12 10:20:00,54.25,54.25,54.14,54.16,60166.0,40.2368,40.2368,40.1553,40.1701,60166.0
2017-10-12 10:30:00,54.16,54.17,54.13,54.17,51262.0,40.1701,40.1775,40.1478,40.1775,51262.0
2017-10-12 10:40:00,54.18,54.18,54.09,54.12,88954.0,40.1849,40.1849,40.1182,40.1404,88954.0
2017-10-12 10:50:00,54.12,54.15,54.08,54.11,73472.0,40.1404,40.1627,40.1108,40.133,73472.0
2017-10-12 11:00:00,54.1,54.17,54.1,54.13,81523.0,40.1256,40.1775,40.1256,40.1478,81523.0
2017-10-12 11:10:00,54.12,54.16,54.12,54.14,45806.0,40.1404,40.1701,40.1404,40.1553,45806.0
2017-10-12 11:20:00,54.14,54.14,54.09,54.11,56639.0,40.1553,40.1553,40.1182,40.133,56639.0
2017-10-12 11:30:00,54.1,54.12,54.05,54.08,55315.0,40.1256,40.1404,40.0885,40.1108,55315.0
2017-10-12 11:40:00,54.08,54.18,54.07,54.17,64559.0,40.1108,40.1849,40.1033,40.1775,64559.0
2017-10-12 11:50:00,54.17,54.18,54.12,54.14,50335.0,40.1775,40.1849,40.1404,40.1553,50335.0
2017-10-12 12:00:00,54.15,54.16,54.09,54.1,37768.0,40.1627,40.1701,40.1182,40.1256,37768.0
2017-10-12 12:10:00,54.1,54.13,54.09,54.12,35434.0,40.1256,40.1478,40.1182,40.1404,35434.0
2017-10-12 12:20:00,54.12,54.15,54.06,54.07,81392.0,40.1404,40.1627,40.0959,40.1033,81392.0
2017-10-12 12:30:00,54.08,54.1,54.05,54.08,30721.0,40.1108,40.1256,40.0885,40.1108,30721.0
2017-10-12 12:40:00,54.08,54.08,54.02,54.04,25325.0,40.1108,40.1108,40.0663,40.0811,25325.0
2017-10-12 12:50:00,54.04,54.08,54.01,54.08,82611.0,40.0811,40.1108,40.0588,40.1108,82611.0
2017-10-12 13:00:00,54.07,54.08,54.06,54.07,22550.0,40.1033,40.1108,40.0959,40.1033,22550.0
2017-10-12 13:10:00,54.07,54.08,54.04,54.06,43978.0,40.1033,40.1108,40.0811,40.0959,43978.0
2017-10-12 13:20:00,54.06,54.1,54.04,54.04,33144.0,40.0959,40.1256,40.0811,40.0811,33144.0
2017-10-12 13:30:00,54.05,54.09,54.02,54.08,69495.0,40.0885,40.1182,40.0663,40.1108,69495.0
2017-10-12 13:40:00,54.08,54.1,54.04,54.04,50799.0,40.1108,40.1256,40.0811,40.0811,50799.0
2017-10-12 13:50:00,54.05,54.05,53.99,54.0,122417.0,40.0885,40.0885,40.044,40.0514,122417.0
2017-10-12 14:00:00,54.0,54.04,53.99,54.02,49800.0,40.0514,40.0811,40.044,40.0663,49800.0
2017-10-12 14:10:00,54.02,54.06,53.99,54.05,84229.0,40.0663,40.0959,40.044,40.0885,84229.0
2017-10-12 14:20:00,54.05,54.13,54.05,54.12,122239.0,40.0885,40.1478,40.0885,40.1404,122239.0
2017-10-12 14:30:00,54.12,54.13,54.07,54.07,87364.0,40.1404,40.1478,40.1033,40.1033,87364.0
2017-10-12 14:40:00,54.08,54.1,53.99,53.99,111148.0,40.1108,40.1256,40.044,40.044,111148.0
2017-10-12 14:50:00,53.99,54.03,53.94,54.0,84703.0,40.044,40.0737,40.0069,40.0514,84703.0
2017-10-12 15:00:00,53.99,54.0,53.94,53.94,94287.0,40.044,40.0514,40.0069,40.0069,94287.0
2017-10-12 15:10:00,53.94,54.03,53.94,54.0,83591.0,40.0069,40.0737,40.0069,40.0514,83591.0
2017-10-12 15:20:00,54.01,54.04,54.0,54.02,79935.0,40.0588,40.0811,40.0514,40.0663,79935.0
2017-10-12 15:30:00,54.01,54.01,53.94,53.95,133252.0,40.0588,40.0588,40.0069,40.0143,133252.0
2017-10-12 15:40:00,53.95,53.98,53.9,53.91,181040.0,40.0143,40.0366,39.9773,39.9847,181040.0
2017-10-12 15:50:00,53.91,53.99,53.89,53.98,513970.0,39.9847,40.044,39.9698,40.0366,513970.0
2017-10-13 09:30:00,53.8,53.92,53.56,53.68,275881.0,39.9031,39.9921,39.7251,39.8141,275881.0
2017-10-13 09:40:00,53.69,53.78,53.57,53.71,265458.0,39.8215,39.8882,39.7325,39.8363,265458.0
2017-10-13 09:50:00,53.72,53.88,53.7,53.87,260813.0,39.8437,39.9624,39.8289,39.955,260813.0
2017-10-13 10:00:00,53.86,54.02,53.84,54.0,410944.0,39.9476,40.0663,39.9327,40.0514,410944.0
2017-10-13 10:10:00,54.0,54.05,53.89,54.05,259930.0,40.0514,40.0885,39.9698,40.0885,259930.0
2017-10-13 10:20:00,54.04,54.08,53.97,54.08,181523.0,40.0811,40.1108,40.0292,40.1108,181523.0
2017-10-13 10:30:00,54.08,54.19,54.08,54.18,181531.0,40.1108,40.1923,40.1108,40.1849,181531.0
2017-10-13 10:40:00,54.19,54.4,54.19,54.32,198433.0,40.1923,40.3481,40.1923,40.2888,198433.0
2017-10-13 10:50:00,54.32,54.32,54.24,54.32,99028.0,40.2888,40.2888,40.2294,40.2888,99028.0
2017-10-13 11:00:00,54.32,54.44,54.31,54.42,163532.0,40.2888,40.3778,40.2813,40.3629,163532.0
2017-10-13 11:10:00,54.42,54.44,54.38,54.39,165076.0,40.3629,40.3778,40.3333,40.3407,165076.0
2017-10-13 11:20:00,54.39,54.4,54.31,54.31,120051.0,40.3407,40.3481,40.2813,40.2813,120051.0
2017-10-13 11:30:00,54.32,54.33,54.26,54.27,84589.0,40.2888,40.2962,40.2443,40.2517,84589.0
2017-10-13 11:40:00,54.28,54.32,54.28,54.3,46916.0,40.2591,40.2888,40.2591,40.2739,46916.0
2017-10-13 11:50:00,54.3,54.31,54.24,54.28,54712.0,40.2739,40.2813,40.2294,40.2591,54712.0
2017-10-13 12:00:00,54.27,54.32,54.27,54.32,44654.0,40.2517,40.2888,40.2517,40.2888,44654.0
2017-10-13 12:10:00,54.31,54.38,54.3,54.36,72682.0,40.2813,40.3333,40.2739,40.3184,72682.0
2017-10-13 12:20:00,54.36,54.37,54.31,54.31,56110.0,40.3184,40.3258,40.2813,40.2813,56110.0
2017-10-13 12:30:00,54.32,54.32,54.26,54.27,28066.0,40.2888,40.2888,40.2443,40.2517,28066.0
2017-10-13 12:40:00,54.27,54.29,54.25,54.27,55403.0,40.2517,40.2665,40.2368,40.2517,55403.0
2017-10-13 12:50:00,54.27,54.27,54.23,54.26,19066.0,40.2517,40.2517,40.222,40.2443,19066.0
2017-10-13 13:00:00,54.26,54.31,54.23,54.25,64784.0,40.2443,40.2813,40.222,40.2368,64784.0
2017-10-13 13:10:00,54.25,54.26,54.21,54.23,26471.0,40.2368,40.2443,40.2072,40.222,26471.0
2017-10-13 13:20:00,54.23,54.25,54.21,54.21,19482.0,40.222,40.2368,40.2072,40.2072,19482.0
2017-10-13 13:30:00,54.22,54.23,54.17,54.17,56922.0,40.2146,40.222,40.1775,40.1775,56922.0
2017-10-13 13:40:00,54.17,54.19,54.13,54.13,29412.0,40.1775,40.1923,40.1478,40.1478,29412.0
2017-10-13 13:50:00,54.14,54.15,54.1,54.11,35500.0,40.1553,40.1627,40.1256,40.133,35500.0
2017-10-13 14:00:00,54.11,54.16,54.11,54.15,51912.0,40.133,40.1701,40.133,40.1627,51912.0
2017-10-13 14:10:00,54.15,54.15,54.08,54.11,92390.0,40.1627,40.1627,40.1108,40.133,92390.0
2017-10-13 14:20:00,54.11,54.12,54.02,54.03,44607.0,40.133,40.1404,40.0663,40.0737,44607.0
2017-10-13 14:30:00,54.03,54.09,54.0,54.09,62683.0,40.0737,40.1182,40.0514,40.1182,62683.0
2017-10-13 14:40:00,54.09,54.13,54.07,54.11,52379.0,40.1182,40.1478,40.1033,40.133,52379.0
2017-10-13 14:50:00,54.11,54.15,54.1,54.11,40623.0,40.133,40.1627,40.1256,40.133,40623.0
2017-10-13 15:00:00,54.11,54.12,54.07,54.08,138830.0,40.133,40.1404,40.1033,40.1108,138830.0
2017-10-13 15:10:00,54.09,54.09,54.04,54.06,38379.0,40.1182,40.1182,40.0811,40.0959,38379.0
2017-10-13 15:20:00,54.05,54.12,54.05,54.12,54718.0,40.0885,40.1404,40.0885,40.1404,54718.0
2017-10-13 15:30:00,54.12,54.12,54.06,54.12,147165.0,40.1404,40.1404,40.0959,40.1404,147165.0
2017-10-13 15:40:00,54.12,54.15,54.09,54.14,197733.0,40.1404,40.1627,40.1182,40.1553,197733.0
2017-10-13 15:50:00,54.14,54.15,54.1,54.15,537739.0,40.1553,40.1627,40.1256,40.1627,537739.0
2017-10-16 09:30:00,54.12,54.42,54.0,54.15,187202.0,40.1404,40.3629,40.0514,40.1627,187202.0
2017-10-16 09:40:00,54.15,54.3,54.14,54.26,177121.0,40.1627,40.2739,40.1553,40.2443,177121.0
2017-10-16 09:50:00,54.26,54.34,54.21,54.22,160517.0,40.2443,40.3036,40.2072,40.2146,160517.0
2017-10-16 10:00:00,54.22,54.29,54.16,54.17,68905.0,40.2146,40.2665,40.1701,40.1775,68905.0
2017-10-16 10:10:00,54.17,54.28,54.15,54.18,68585.0,40.1775,40.2591,40.1627,40.1849,68585.0
2017-10-16 10:20:00,54.17,54.18,54.06,54.15,54669.0,40.1775,40.1849,40.0959,40.1627,54669.0
2017-10-16 10:30:00,54.15,54.16,54.11,54.13,51563.0,40.1627,40.1701,40.133,40.1478,51563.0
2017-10-16 10:40:00,54.13,54.14,54.07,54.12,45162.0,40.1478,40.1553,40.1033,40.1404,45162.0
2017-10-16 10:50:00,54.12,54.16,54.0,54.02,42136.0,40.1404,40.1701,40.0514,40.0663,42136.0
2017-10-16 11:00:00,54.02,54.08,54.01,54.07,53187.0,40.0663,40.1108,40.0588,40.1033,53187.0
2017-10-16 11:10:00,54.07,54.08,54.0,54.05,63082.0,40.1033,40.1108,40.0514,40.0885,63082.0
2017-10-16 11:20:00,54.05,54.1,54.02,54.06,45233.0,40.0885,40.1256,40.0663,40.0959,45233.0
2017-10-16 11:30:00,54.05,54.09,54.03,54.05,45876.0,40.0885,40.1182,40.0737,40.0885,45876.0
2017-10-16 11:40:00,54.04,54.07,54.0,54.05,52086.0,40.0811,40.1033,40.0514,40.0885,52086.0
2017-10-16 11:50:00,54.05,54.08,53.99,54.03,49964.0,40.0885,40.1108,40.044,40.0737,49964.0
2017-10-16 12:00:00,54.03,54.07,54.01,54.04,43403.0,40.0737,40.1033,40.0588,40.0811,43403.0
2017-10-16 12:10:00,54.04,54.09,54.03,54.09,60037.0,40.0811,40.1182,40.0737,40.1182,60037.0
2017-10-16 12:20:00,54.08,54.09,54.05,54.06,25568.0,40.1108,40.1182,40.0885,40.0959,25568.0
2017-10-16 12:30:00,54.05,54.06,54.03,54.06,36522.0,40.0885,40.0959,40.0737,40.0959,36522.0
2017-10-16 12:40:00,54.07,54.09,54.04,54.09,43655.0,40.1033,40.1182,40.0811,40.1182,43655.0
2017-10-16 12:50:00,54.09,54.1,54.04,54.06,30576.0,40.1182,40.1256,40.0811,40.0959,30576.0
2017-10-16 13:00:00,54.06,54.08,54.05,54.06,29664.0,40.0959,40.1108,40.0885,40.0959,29664.0
2017-10-16 13:10:00,54.06,54.13,54.04,54.12,35419.0,40.0959,40.1478,40.0811,40.1404,35419.0
2017-10-16 13:20:00,54.12,54.12,54.09,54.12,25396.0,40.1404,40.1404,40.1182,40.1404,25396.0
2017-10-16 13:30:00,54.12,54.15,54.1,54.14,31768.0,40.1404,40.1627,40.1256,40.1553,31768.0
2017-10-16 13:40:00,54.14,54.16,54.11,54.14,37069.0,40.1553,40.1701,40.133,40.1553,37069.0
2017-10-16 13:50:00,54.14,54.15,54.1,54.1,42438.0,40.1553,40.1627,40.1256,40.1256,42438.0
2017-10-16 14:00:00,54.1,54.18,54.1,54.14,139341.0,40.1256,40.1849,40.1256,40.1553,139341.0
2017-10-16 14:10:00,54.14,54.21,54.13,54.21,82384.0,40.1553,40.2072,40.1478,40.2072,82384.0
2017-10-16 14:20:00,54.2,54.21,54.17,54.2,48693.0,40.1998,40.2072,40.1775,40.1998,48693.0
2017-10-16 14:30:00,54.2,54.2,54.16,54.2,84186.0,40.1998,40.1998,40.1701,40.1998,84186.0
2017-10-16 14:40:00,54.21,54.25,54.2,54.23,85921.0,40.2072,40.2368,40.1998,40.222,85921.0
2017-10-16 14:50:00,54.22,54.25,54.21,54.23,53708.0,40.2146,40.2368,40.2072,40.222,53708.0
2017-10-16 15:00:00,54.24,54.29,54.24,54.27,54283.0,40.2294,40.2665,40.2294,40.2517,54283.0
2017-10-16 15:10:00,54.27,54.29,54.22,54.25,73558.0,40.2517,40.2665,40.2146,40.2368,73558.0
2017-10-16 15:20:00,54.24,54.25,54.21,54.24,66936.0,40.2294,40.2368,40.2072,40.2294,66936.0
2017-10-16 15:30:00,54.24,54.29,54.22,54.25,152550.0,40.2294,40.2665,40.2146,40.2368,152550.0
2017-10-16 15:40:00,54.25,54.26,54.22,54.23,122667.0,40.2368,40.2443,40.2146,40.222,122667.0
2017-10-16 15:50:00,54.23,54.28,54.22,54.27,304915.0,40.222,40.2591,40.2146,40.2517,304915.0
2017-10-17 09:30:00,54.35,54.4,54.01,54.01,120230.0,40.311,40.3481,40.0588,40.0588,120230.0
2017-10-17 09:40:00,54.01,54.09,53.94,53.95,119725.0,40.0588,40.1182,40.0069,40.0143,119725.0
2017-10-17 09:50:00,53.95,54.1,53.92,54.01,146198.0,40.0143,40.1256,39.9921,40.0588,146198.0
2017-10-17 10:00:00,54.01,54.09,53.97,54.02,181445.0,40.0588,40.1182,40.0292,40.0663,181445.0
2017-10-17 10:10:00,54.02,54.11,54.01,54.05,71861.0,40.0663,40.133,40.0588,40.0885,71861.0
2017-10-17 10:20:00,54.05,54.05,53.97,54.0,119515.0,40.0885,40.0885,40.0292,40.0514,119515.0
2017-10-17 10:30:00,54.0,54.02,53.92,53.92,92168.0,40.0514,40.0663,39.9921,39.9921,92168.0
2017-10-17 10:40:00,53.92,53.94,53.86,53.92,103958.0,39.9921,40.0069,39.9476,39.9921,103958.0
2017-10-17 10:50:00,53.91,53.96,53.89,53.96,75666.0,39.9847,40.0218,39.9698,40.0218,75666.0
2017-10-17 11:00:00,53.96,54.02,53.91,54.01,91421.0,40.0218,40.0663,39.9847,40.0588,91421.0
2017-10-17 11:10:00,54.01,54.09,54.0,54.06,105041.0,40.0588,40.1182,40.0514,40.0959,105041.0
2017-10-17 11:20:00,54.06,54.07,54.01,54.01,79298.0,40.0959,40.1033,40.0588,40.0588,79298.0
2017-10-17 11:30:00,54.02,54.06,54.0,54.04,75362.0,40.0663,40.0959,40.0514,40.0811,75362.0
2017-10-17 11:40:00,54.04,54.05,53.98,54.05,52867.0,40.0811,40.0885,40.0366,40.0885,52867.0
2017-10-17 11:50:00,54.05,54.05,54.0,54.03,42825.0,40.0885,40.0885,40.0514,40.0737,42825.0
2017-10-17 12:00:00,54.03,54.04,53.97,53.99,37221.0,40.0737,40.0811,40.0292,40.044,37221.0
2017-10-17 12:10:00,54.0,54.0,53.97,53.98,47108.0,40.0514,40.0514,40.0292,40.0366,47108.0
2017-10-17 12:20:00,53.99,54.0,53.96,53.98,47127.0,40.044,40.0514,40.0218,40.0366,47127.0
2017-10-17 12:30:00,53.98,53.98,53.95,53.98,30249.0,40.0366,40.0366,40.0143,40.0366,30249.0
2017-10-17 12:40:00,53.98,54.0,53.96,53.96,41950.0,40.0366,40.0514,40.0218,40.0218,41950.0
2017-10-17 12:50:00,53.97,53.98,53.93,53.96,67835.0,40.0292,40.0366,39.9995,40.0218,67835.0
2017-10-17 13:00:00,53.96,53.97,53.87,53.89,72225.0,40.0218,40.0292,39.955,39.9698,72225.0
2017-10-17 13:10:00,53.88,53.92,53.86,53.91,73876.0,39.9624,39.9921,39.9476,39.9847,73876.0
2017-10-17 13:20:00,53.92,53.95,53.91,53.95,31810.0,39.9921,40.0143,39.9847,40.0143,31810.0
2017-10-17 13:30:00,53.95,53.95,53.87,53.88,81309.0,40.0143,40.0143,39.955,39.9624,81309.0
2017-10-17 13:40:00,53.88,53.88,53.84,53.87,60628.0,39.9624,39.9624,39.9327,39.955,60628.0
2017-10-17 13:50:00,53.87,53.89,53.85,53.85,50712.0,39.955,39.9698,39.9402,39.9402,50712.0
2017-10-17 14:00:00,53.85,53.85,53.79,53.81,68004.0,39.9402,39.9402,39.8957,39.9105,68004.0
2017-10-17 14:10:00,53.82,53.86,53.81,53.84,69902.0,39.9179,39.9476,39.9105,39.9327,69902.0
2017-10-17 14:20:00,53.85,53.86,53.8,53.85,83239.0,39.9402,39.9476,39.9031,39.9402,83239.0
2017-10-17 14:30:00,53.84,53.88,53.84,53.87,60065.0,39.9327,39.9624,39.9327,39.955,60065.0
2017-10-17 14:40:00,53.86,53.88,53.84,53.85,150350.0,39.9476,39.9624,39.9327,39.9402,150350.0
2017-10-17 14:50:00,53.85,53.87,53.82,53.82,95535.0,39.9402,39.955,39.9179,39.9179,95535.0
2017-10-17 15:00:00,53.83,53.85,53.81,53.85,95082.0,39.9253,39.9402,39.9105,39.9402,95082.0
2017-10-17 15:10:00,53.85,53.87,53.79,53.8,102622.0,39.9402,39.955,39.8957,39.9031,102622.0
2017-10-17 15:20:00,53.8,53.83,53.75,53.77,150651.0,39.9031,39.9253,39.866,39.8808,150651.0
2017-10-17 15:30:00,53.77,53.9,53.77,53.87,211207.0,39.8808,39.9773,39.8808,39.955,211207.0
2017-10-17 15:40:00,53.87,53.9,53.84,53.86,260789.0,39.955,39.9773,39.9327,39.9476,260789.0
2017-10-17 15:50:00,53.86,53.88,53.76,53.84,692711.0,39.9476,39.9624,39.8734,39.9327,692711.0
2017-10-18 09:30:00,53.91,53.91,52.33,52.94,947616.0,39.9847,39.9847,38.8128,39.2652,947616.0
2017-10-18 09:40:00,52.92,53.0,52.66,52.93,539459.0,39.2504,39.3097,39.0576,39.2578,539459.0
2017-10-18 09:50:00,52.93,53.08,52.79,53.05,325207.0,39.2578,39.3691,39.154,39.3468,325207.0
2017-10-18 10:00:00,53.05,53.07,52.77,52.77,347887.0,39.3468,39.3616,39.1391,39.1391,347887.0
2017-10-18 10:10:00,52.77,52.97,52.74,52.91,124747.0,39.1391,39.2875,39.1169,39.243,124747.0
2017-10-18 10:20:00,52.91,52.97,52.88,52.95,95621.0,39.243,39.2875,39.2207,39.2726,95621.0
2017-10-18 10:30:00,52.95,52.98,52.75,52.8,147285.0,39.2726,39.2949,39.1243,39.1614,147285.0
2017-10-18 10:40:00,52.8,52.91,52.78,52.86,134699.0,39.1614,39.243,39.1466,39.2059,134699.0
2017-10-18 10:50:00,52.85,52.99,52.81,52.95,125399.0,39.1985,39.3023,39.1688,39.2726,125399.0
2017-10-18 11:00:00,52.95,53.06,52.92,53.02,179567.0,39.2726,39.3542,39.2504,39.3246,179567.0
2017-10-18 11:10:00,53.02,53.18,52.98,53.16,183530.0,39.3246,39.4432,39.2949,39.4284,183530.0
2017-10-18 11:20:00,53.16,53.16,53.05,53.12,238223.0,39.4284,39.4284,39.3468,39.3987,238223.0
2017-10-18 11:30:00,53.12,53.25,53.11,53.23,107551.0,39.3987,39.4951,39.3913,39.4803,107551.0
2017-10-18 11:40:00,53.23,53.38,53.22,53.36,228605.0,39.4803,39.5916,39.4729,39.5767,228605.0
2017-10-18 11:50:00,53.36,53.37,53.27,53.33,282845.0,39.5767,39.5842,39.51,39.5545,282845.0
2017-10-18 12:00:00,53.33,53.34,53.25,53.32,139558.0,39.5545,39.5619,39.4951,39.5471,139558.0
2017-10-18 12:10:00,53.32,53.43,53.3,53.3,83209.0,39.5471,39.6287,39.5322,39.5322,83209.0
2017-10-18 12:20:00,53.3,53.35,53.29,53.31,185581.0,39.5322,39.5693,39.5248,39.5397,185581.0
2017-10-18 12:30:00,53.32,53.36,53.28,53.31,78036.0,39.5471,39.5767,39.5174,39.5397,78036.0
2017-10-18 12:40:00,53.31,53.37,53.3,53.36,98711.0,39.5397,39.5842,39.5322,39.5767,98711.0
2017-10-18 12:50:00,53.35,53.37,53.29,53.31,214004.0,39.5693,39.5842,39.5248,39.5397,214004.0
2017-10-18 13:00:00,53.31,53.42,53.31,53.4,56828.0,39.5397,39.6212,39.5397,39.6064,56828.0
2017-10-18 13:10:00,53.4,53.47,53.4,53.44,89116.0,39.6064,39.6583,39.6064,39.6361,89116.0
2017-10-18 13:20:00,53.44,53.48,53.43,53.48,64691.0,39.6361,39.6657,39.6287,39.6657,64691.0
2017-10-18 13:30:00,53.48,53.53,53.47,53.52,86415.0,39.6657,39.7028,39.6583,39.6954,86415.0
2017-10-18 13:40:00,53.52,53.52,53.42,53.46,118341.0,39.6954,39.6954,39.6212,39.6509,118341.0
2017-10-18 13:50:00,53.46,53.48,53.4,53.43,117696.0,39.6509,39.6657,39.6064,39.6287,117696.0
2017-10-18 14:00:00,53.42,53.52,53.42,53.48,130952.0,39.6212,39.6954,39.6212,39.6657,130952.0
2017-10-18 14:10:00,53.48,53.53,53.43,53.49,163677.0,39.6657,39.7028,39.6287,39.6732,163677.0
2017-10-18 14:20:00,53.49,53.52,53.42,53.43,138022.0,39.6732,39.6954,39.6212,39.6287,138022.0
2017-10-18 14:30:00,53.42,53.47,53.33,53.33,156041.0,39.6212,39.6583,39.5545,39.5545,156041.0
2017-10-18 14:40:00,53.34,53.36,53.3,53.33,198765.0,39.5619,39.5767,39.5322,39.5545,198765.0
2017-10-18 14:50:00,53.32,53.35,53.29,53.32,114880.0,39.5471,39.5693,39.5248,39.5471,114880.0
2017-10-18 15:00:00,53.32,53.33,53.25,53.33,270753.0,39.5471,39.5545,39.4951,39.5545,270753.0
2017-10-18 15:10:00,53.33,53.39,53.32,53.36,202058.0,39.5545,39.599,39.5471,39.5767,202058.0
2017-10-18 15:20:00,53.37,53.4,53.34,53.34,155120.0,39.5842,39.6064,39.5619,39.5619,155120.0
2017-10-18 15:30:00,53.35,53.43,53.34,53.34,217072.0,39.5693,39.6287,39.5619,39.5619,217072.0
2017-10-18 15:40:00,53.34,53.42,53.32,53.32,369559.0,39.5619,39.6212,39.5471,39.5471,369559.0
2017-10-18 15:50:00,53.32,53.36,53.24,53.29,1100814.0,39.5471,39.5767,39.4877,39.5248,1100814.0
2017-10-19 09:30:00,52.97,53.48,52.97,53.36,320335.0,39.2875,39.6657,39.2875,39.5767,320335.0
2017-10-19 09:40:00,53.35,53.57,53.32,53.48,285998.0,39.5693,39.7325,39.5471,39.6657,285998.0
2017-10-19 09:50:00,53.49,53.66,53.48,53.58,305806.0,39.6732,39.7992,39.6657,39.7399,305806.0
2017-10-19 10:00:00,53.59,53.65,53.56,53.58,285453.0,39.7473,39.7918,39.7251,39.7399,285453.0
2017-10-19 10:10:00,53.58,53.69,53.53,53.62,204350.0,39.7399,39.8215,39.7028,39.7696,204350.0
2017-10-19 10:20:00,53.62,53.64,53.53,53.6,152593.0,39.7696,39.7844,39.7028,39.7547,152593.0
2017-10-19 10:30:00,53.6,53.66,53.48,53.52,132761.0,39.7547,39.7992,39.6657,39.6954,132761.0
2017-10-19 10:40:00,53.52,53.52,53.44,53.49,100179.0,39.6954,39.6954,39.6361,39.6732,100179.0
2017-10-19 10:50:00,53.5,53.63,53.49,53.59,83372.0,39.6806,39.777,39.6732,39.7473,83372.0
2017-10-19 11:00:00,53.58,53.58,53.5,53.53,90781.0,39.7399,39.7399,39.6806,39.7028,90781.0
2017-10-19 11:10:00,53.54,53.57,53.49,53.53,59890.0,39.7102,39.7325,39.6732,39.7028,59890.0
2017-10-19 11:20:00,53.54,53.55,53.49,53.51,72680.0,39.7102,39.7177,39.6732,39.688,72680.0
2017-10-19 11:30:00,53.51,53.6,53.49,53.59,73252.0,39.688,39.7547,39.6732,39.7473,73252.0
2017-10-19 11:40:00,53.58,53.59,53.53,53.55,66291.0,39.7399,39.7473,39.7028,39.7177,66291.0
2017-10-19 11:50:00,53.55,53.57,53.49,53.55,86404.0,39.7177,39.7325,39.6732,39.7177,86404.0
2017-10-19 12:00:00,53.55,53.63,53.53,53.61,136444.0,39.7177,39.777,39.7028,39.7622,136444.0
2017-10-19 12:10:00,53.61,53.63,53.54,53.61,159699.0,39.7622,39.777,39.7102,39.7622,159699.0
2017-10-19 12:20:00,53.62,53.73,53.62,53.72,64441.0,39.7696,39.8512,39.7696,39.8437,64441.0
2017-10-19 12:30:00,53.72,53.72,53.65,53.66,56735.0,39.8437,39.8437,39.7918,39.7992,56735.0
2017-10-19 12:40:00,53.66,53.68,53.63,53.64,62195.0,39.7992,39.8141,39.777,39.7844,62195.0
2017-10-19 12:50:00,53.64,53.68,53.62,53.67,68149.0,39.7844,39.8141,39.7696,39.8067,68149.0
2017-10-19 13:00:00,53.66,53.82,53.66,53.74,146503.0,39.7992,39.9179,39.7992,39.8586,146503.0
2017-10-19 13:10:00,53.74,53.79,53.7,53.79,53795.0,39.8586,39.8957,39.8289,39.8957,53795.0
2017-10-19 13:20:00,53.79,53.89,53.76,53.83,114939.0,39.8957,39.9698,39.8734,39.9253,114939.0
2017-10-19 13:30:00,53.83,53.87,53.82,53.85,57209.0,39.9253,39.955,39.9179,39.9402,57209.0
2017-10-19 13:40:00,53.85,53.91,53.84,53.88,69650.0,39.9402,39.9847,39.9327,39.9624,69650.0
2017-10-19 13:50:00,53.88,53.88,53.77,53.8,112937.0,39.9624,39.9624,39.8808,39.9031,112937.0
2017-10-19 14:00:00,53.8,53.86,53.79,53.79,84685.0,39.9031,39.9476,39.8957,39.8957,84685.0
2017-10-19 14:10:00,53.8,53.8,53.72,53.76,103087.0,39.9031,39.9031,39.8437,39.8734,103087.0
2017-10-19 14:20:00,53.77,53.77,53.67,53.75,109903.0,39.8808,39.8808,39.8067,39.866,109903.0
2017-10-19 14:30:00,53.74,53.74,53.67,53.68,187736.0,39.8586,39.8586,39.8067,39.8141,187736.0
2017-10-19 14:40:00,53.69,53.76,53.67,53.7,124112.0,39.8215,39.8734,39.8067,39.8289,124112.0
2017-10-19 14:50:00,53.7,53.72,53.63,53.68,128194.0,39.8289,39.8437,39.777,39.8141,128194.0
2017-10-19 15:00:00,53.68,53.69,53.61,53.62,79487.0,39.8141,39.8215,39.7622,39.7696,79487.0
2017-10-19 15:10:00,53.62,53.63,53.58,53.59,77918.0,39.7696,39.777,39.7399,39.7473,77918.0
2017-10-19 15:20:00,53.58,53.62,53.57,53.58,114003.0,39.7399,39.7696,39.7325,39.7399,114003.0
2017-10-19 15:30:00,53.58,53.62,53.56,53.57,111967.0,39.7399,39.7696,39.7251,39.7325,111967.0
2017-10-19 15:40:00,53.57,53.61,53.53,53.59,259065.0,39.7325,39.7622,39.7028,39.7473,259065.0
2017-10-19 15:50:00,53.6,53.6,53.52,53.6,505204.0,39.7547,39.7547,39.6954,39.7547,505204.0
2017-10-20 09:30:00,54.15,54.22,53.82,53.91,431574.0,40.1627,40.2146,39.9179,39.9847,431574.0
2017-10-20 09:40:00,53.91,54.07,53.89,54.03,261535.0,39.9847,40.1033,39.9698,40.0737,261535.0
2017-10-20 09:50:00,54.02,54.2,54.01,54.14,143123.0,40.0663,40.1998,40.0588,40.1553,143123.0
2017-10-20 10:00:00,54.13,54.23,54.11,54.2,88815.0,40.1478,40.222,40.133,40.1998,88815.0
2017-10-20 10:10:00,54.2,54.22,54.14,54.17,97265.0,40.1998,40.2146,40.1553,40.1775,97265.0
2017-10-20 10:20:00,54.17,54.21,54.15,54.16,149371.0,40.1775,40.2072,40.1627,40.1701,149371.0
2017-10-20 10:30:00,54.16,54.2,54.13,54.13,190704.0,40.1701,40.1998,40.1478,40.1478,190704.0
2017-10-20 10:40:00,54.13,54.14,54.04,54.05,94853.0,40.1478,40.1553,40.0811,40.0885,94853.0
2017-10-20 10:50:00,54.06,54.08,54.04,54.07,111469.0,40.0959,40.1108,40.0811,40.1033,111469.0
2017-10-20 11:00:00,54.07,54.08,54.04,54.07,67321.0,40.1033,40.1108,40.0811,40.1033,67321.0
2017-10-20 11:10:00,54.07,54.08,54.02,54.05,185342.0,40.1033,40.1108,40.0663,40.0885,185342.0
2017-10-20 11:20:00,54.05,54.07,53.98,54.0,115053.0,40.0885,40.1033,40.0366,40.0514,115053.0
2017-10-20 11:30:00,54.0,54.08,53.99,54.06,77982.0,40.0514,40.1108,40.044,40.0959,77982.0
2017-10-20 11:40:00,54.06,54.08,54.05,54.08,97942.0,40.0959,40.1108,40.0885,40.1108,97942.0
2017-10-20 11:50:00,54.08,54.09,54.04,54.07,63910.0,40.1108,40.1182,40.0811,40.1033,63910.0
2017-10-20 12:00:00,54.07,54.11,54.06,54.09,68208.0,40.1033,40.133,40.0959,40.1182,68208.0
2017-10-20 12:10:00,54.1,54.11,54.06,54.1,60579.0,40.1256,40.133,40.0959,40.1256,60579.0
2017-10-20 12:20:00,54.09,54.13,54.09,54.13,55454.0,40.1182,40.1478,40.1182,40.1478,55454.0
2017-10-20 12:30:00,54.13,54.21,54.13,54.2,47909.0,40.1478,40.2072,40.1478,40.1998,47909.0
2017-10-20 12:40:00,54.2,54.21,54.18,54.21,49966.0,40.1998,40.2072,40.1849,40.2072,49966.0
2017-10-20 12:50:00,54.21,54.21,54.1,54.11,168048.0,40.2072,40.2072,40.1256,40.133,168048.0
2017-10-20 13:00:00,54.11,54.18,54.08,54.16,42509.0,40.133,40.1849,40.1108,40.1701,42509.0
2017-10-20 13:10:00,54.16,54.2,54.07,54.1,180857.0,40.1701,40.1998,40.1033,40.1256,180857.0
2017-10-20 13:20:00,54.11,54.17,54.08,54.1,73664.0,40.133,40.1775,40.1108,40.1256,73664.0
2017-10-20 13:30:00,54.1,54.13,54.1,54.11,51622.0,40.1256,40.1478,40.1256,40.133,51622.0
2017-10-20 13:40:00,54.12,54.14,54.09,54.14,68844.0,40.1404,40.1553,40.1182,40.1553,68844.0
2017-10-20 13:50:00,54.15,54.15,54.08,54.09,115088.0,40.1627,40.1627,40.1108,40.1182,115088.0
2017-10-20 14:00:00,54.1,54.17,54.09,54.15,94756.0,40.1256,40.1775,40.1182,40.1627,94756.0
2017-10-20 14:10:00,54.15,54.17,54.07,54.11,119049.0,40.1627,40.1775,40.1033,40.133,119049.0
2017-10-20 14:20:00,54.1,54.11,54.06,54.07,83557.0,40.1256,40.133,40.0959,40.1033,83557.0
2017-10-20 14:30:00,54.08,54.11,54.04,54.07,71291.0,40.1108,40.133,40.0811,40.1033,71291.0
2017-10-20 14:40:00,54.06,54.07,54.02,54.05,76183.0,40.0959,40.1033,40.0663,40.0885,76183.0
2017-10-20 14:50:00,54.04,54.07,54.02,54.05,111209.0,40.0811,40.1033,40.0663,40.0885,111209.0
2017-10-20 15:00:00,54.05,54.09,54.04,54.07,133283.0,40.0885,40.1182,40.0811,40.1033,133283.0
2017-10-20 15:10:00,54.06,54.08,54.04,54.05,148528.0,40.0959,40.1108,40.0811,40.0885,148528.0
2017-10-20 15:20:00,54.05,54.08,54.03,54.03,69348.0,40.0885,40.1108,40.0737,40.0737,69348.0
2017-10-20 15:30:00,54.04,54.05,54.01,54.02,226842.0,40.0811,40.0885,40.0588,40.0663,226842.0
2017-10-20 15:40:00,54.01,54.09,53.98,54.05,228573.0,40.0588,40.1182,40.0366,40.0885,228573.0
2017-10-20 15:50:00,54.05,54.08,54.02,54.08,473065.0,40.0885,40.1108,40.0663,40.1108,473065.0
2017-10-23 09:30:00,54.09,54.13,53.99,54.0,178926.0,40.1182,40.1478,40.044,40.0514,178926.0
2017-10-23 09:40:00,54.01,54.03,53.91,54.02,170872.0,40.0588,40.0737,39.9847,40.0663,170872.0
2017-10-23 09:50:00,54.03,54.06,53.97,53.99,227784.0,40.0737,40.0959,40.0292,40.044,227784.0
2017-10-23 10:00:00,54.0,54.05,53.95,53.96,110864.0,40.0514,40.0885,40.0143,40.0218,110864.0
2017-10-23 10:10:00,53.97,54.05,53.96,53.97,98546.0,40.0292,40.0885,40.0218,40.0292,98546.0
2017-10-23 10:20:00,53.97,54.06,53.96,54.03,59338.0,40.0292,40.0959,40.0218,40.0737,59338.0
2017-10-23 10:30:00,54.04,54.13,54.04,54.12,60974.0,40.0811,40.1478,40.0811,40.1404,60974.0
2017-10-23 10:40:00,54.12,54.16,54.07,54.08,66742.0,40.1404,40.1701,40.1033,40.1108,66742.0
2017-10-23 10:50:00,54.08,54.16,54.07,54.14,53064.0,40.1108,40.1701,40.1033,40.1553,53064.0
2017-10-23 11:00:00,54.16,54.18,54.13,54.16,53279.0,40.1701,40.1849,40.1478,40.1701,53279.0
2017-10-23 11:10:00,54.16,54.2,54.15,54.17,63557.0,40.1701,40.1998,40.1627,40.1775,63557.0
2017-10-23 11:20:00,54.17,54.23,54.17,54.19,68290.0,40.1775,40.222,40.1775,40.1923,68290.0
2017-10-23 11:30:00,54.19,54.2,54.1,54.11,70515.0,40.1923,40.1998,40.1256,40.133,70515.0
2017-10-23 11:40:00,54.11,54.19,54.09,54.15,64217.0,40.133,40.1923,40.1182,40.1627,64217.0
2017-10-23 11:50:00,54.16,54.18,54.14,54.17,55824.0,40.1701,40.1849,40.1553,40.1775,55824.0
2017-10-23 12:00:00,54.17,54.19,54.13,54.17,52238.0,40.1775,40.1923,40.1478,40.1775,52238.0
2017-10-23 12:10:00,54.18,54.18,54.1,54.11,41714.0,40.1849,40.1849,40.1256,40.133,41714.0
2017-10-23 12:20:00,54.1,54.15,54.1,54.15,37395.0,40.1256,40.1627,40.1256,40.1627,37395.0
2017-10-23 12:30:00,54.14,54.16,54.09,54.1,46884.0,40.1553,40.1701,40.1182,40.1256,46884.0
2017-10-23 12:40:00,54.11,54.12,54.08,54.09,57961.0,40.133,40.1404,40.1108,40.1182,57961.0
2017-10-23 12:50:00,54.09,54.11,54.08,54.11,50039.0,40.1182,40.133,40.1108,40.133,50039.0
2017-10-23 13:00:00,54.11,54.12,54.08,54.11,35387.0,40.133,40.1404,40.1108,40.133,35387.0
2017-10-23 13:10:00,54.11,54.12,54.08,54.11,41858.0,40.133,40.1404,40.1108,40.133,41858.0
2017-10-23 13:20:00,54.12,54.16,54.11,54.15,37931.0,40.1404,40.1701,40.133,40.1627,37931.0
2017-10-23 13:30:00,54.15,54.17,54.08,54.12,46738.0,40.1627,40.1775,40.1108,40.1404,46738.0
2017-10-23 13:40:00,54.12,54.15,54.1,54.13,77344.0,40.1404,40.1627,40.1256,40.1478,77344.0
2017-10-23 13:50:00,54.14,54.17,54.13,54.13,42904.0,40.1553,40.1775,40.1478,40.1478,42904.0
2017-10-23 14:00:00,54.13,54.17,54.1,54.16,99915.0,40.1478,40.1775,40.1256,40.1701,99915.0
2017-10-23 14:10:00,54.16,54.17,54.1,54.14,76573.0,40.1701,40.1775,40.1256,40.1553,76573.0
2017-10-23 14:20:00,54.14,54.17,54.13,54.16,56819.0,40.1553,40.1775,40.1478,40.1701,56819.0
2017-10-23 14:30:00,54.16,54.18,54.12,54.16,60861.0,40.1701,40.1849,40.1404,40.1701,60861.0
2017-10-23 14:40:00,54.16,54.19,54.14,54.16,55877.0,40.1701,40.1923,40.1553,40.1701,55877.0
2017-10-23 14:50:00,54.16,54.21,54.14,54.21,62666.0,40.1701,40.2072,40.1553,40.2072,62666.0
2017-10-23 15:00:00,54.21,54.23,54.2,54.22,75813.0,40.2072,40.222,40.1998,40.2146,75813.0
2017-10-23 15:10:00,54.22,54.24,54.19,54.2,72275.0,40.2146,40.2294,40.1923,40.1998,72275.0
2017-10-23 15:20:00,54.21,54.23,54.18,54.21,146723.0,40.2072,40.222,40.1849,40.2072,146723.0
2017-10-23 15:30:00,54.21,54.23,54.13,54.16,128018.0,40.2072,40.222,40.1478,40.1701,128018.0
2017-10-23 15:40:00,54.16,54.2,54.15,54.16,170372.0,40.1701,40.1998,40.1627,40.1701,170372.0
2017-10-23 15:50:00,54.16,54.18,54.13,54.15,507878.0,40.1701,40.1849,40.1478,40.1627,507878.0
2017-10-24 09:30:00,54.43,54.62,54.39,54.51,408775.0,40.3703,40.5113,40.3407,40.4297,408775.0
2017-10-24 09:40:00,54.5,54.57,54.46,54.52,172549.0,40.4223,40.4742,40.3926,40.4371,172549.0
2017-10-24 09:50:00,54.53,54.56,54.36,54.37,264607.0,40.4445,40.4668,40.3184,40.3258,264607.0
2017-10-24 10:00:00,54.37,54.45,54.32,54.33,208165.0,40.3258,40.3852,40.2888,40.2962,208165.0
2017-10-24 10:10:00,54.32,54.34,54.08,54.12,285888.0,40.2888,40.3036,40.1108,40.1404,285888.0
2017-10-24 10:20:00,54.12,54.18,54.07,54.12,199831.0,40.1404,40.1849,40.1033,40.1404,199831.0
2017-10-24 10:30:00,54.13,54.13,54.02,54.02,103929.0,40.1478,40.1478,40.0663,40.0663,103929.0
2017-10-24 10:40:00,54.02,54.12,54.01,54.1,210264.0,40.0663,40.1404,40.0588,40.1256,210264.0
2017-10-24 10:50:00,54.11,54.16,54.06,54.1,194655.0,40.133,40.1701,40.0959,40.1256,194655.0
2017-10-24 11:00:00,54.09,54.14,54.06,54.13,179637.0,40.1182,40.1553,40.0959,40.1478,179637.0
2017-10-24 11:10:00,54.13,54.19,54.1,54.15,99933.0,40.1478,40.1923,40.1256,40.1627,99933.0
2017-10-24 11:20:00,54.15,54.25,54.14,54.2,91194.0,40.1627,40.2368,40.1553,40.1998,91194.0
2017-10-24 11:30:00,54.2,54.28,54.2,54.28,121479.0,40.1998,40.2591,40.1998,40.2591,121479.0
2017-10-24 11:40:00,54.27,54.28,54.22,54.25,101533.0,40.2517,40.2591,40.2146,40.2368,101533.0
2017-10-24 11:50:00,54.25,54.33,54.25,54.32,143975.0,40.2368,40.2962,40.2368,40.2888,143975.0
2017-10-24 12:00:00,54.32,54.34,54.29,54.32,105261.0,40.2888,40.3036,40.2665,40.2888,105261.0
2017-10-24 12:10:00,54.32,54.34,54.3,54.32,87399.0,40.2888,40.3036,40.2739,40.2888,87399.0
2017-10-24 12:20:00,54.32,54.33,54.3,54.32,65342.0,40.2888,40.2962,40.2739,40.2888,65342.0
2017-10-24 12:30:00,54.32,54.33,54.29,54.31,45937.0,40.2888,40.2962,40.2665,40.2813,45937.0
2017-10-24 12:40:00,54.32,54.33,54.29,54.31,78990.0,40.2888,40.2962,40.2665,40.2813,78990.0
2017-10-24 12:50:00,54.31,54.34,54.28,54.29,67160.0,40.2813,40.3036,40.2591,40.2665,67160.0
2017-10-24 13:00:00,54.29,54.3,54.27,54.28,66529.0,40.2665,40.2739,40.2517,40.2591,66529.0
2017-10-24 13:10:00,54.28,54.29,54.25,54.26,87783.0,40.2591,40.2665,40.2368,40.2443,87783.0
2017-10-24 13:20:00,54.26,54.27,54.22,54.24,79372.0,40.2443,40.2517,40.2146,40.2294,79372.0
2017-10-24 13:30:00,54.23,54.27,54.22,54.22,80628.0,40.222,40.2517,40.2146,40.2146,80628.0
2017-10-24 13:40:00,54.22,54.25,54.21,54.25,59551.0,40.2146,40.2368,40.2072,40.2368,59551.0
2017-10-24 13:50:00,54.24,54.25,54.18,54.24,149597.0,40.2294,40.2368,40.1849,40.2294,149597.0
2017-10-24 14:00:00,54.24,54.27,54.2,54.24,91060.0,40.2294,40.2517,40.1998,40.2294,91060.0
2017-10-24 14:10:00,54.24,54.3,54.24,54.29,118109.0,40.2294,40.2739,40.2294,40.2665,118109.0
2017-10-24 14:20:00,54.29,54.31,54.26,54.3,124882.0,40.2665,40.2813,40.2443,40.2739,124882.0
2017-10-24 14:30:00,54.3,54.33,54.26,54.27,112543.0,40.2739,40.2962,40.2443,40.2517,112543.0
2017-10-24 14:40:00,54.27,54.28,54.23,54.23,134224.0,40.2517,40.2591,40.222,40.222,134224.0
2017-10-24 14:50:00,54.24,54.24,54.17,54.19,106598.0,40.2294,40.2294,40.1775,40.1923,106598.0
2017-10-24 15:00:00,54.2,54.23,54.12,54.15,158407.0,40.1998,40.222,40.1404,40.1627,158407.0
2017-10-24 15:10:00,54.15,54.22,54.13,54.21,114761.0,40.1627,40.2146,40.1478,40.2072,114761.0
2017-10-24 15:20:00,54.21,54.25,54.15,54.16,141601.0,40.2072,40.2368,40.1627,40.1701,141601.0
2017-10-24 15:30:00,54.16,54.21,54.14,54.18,184493.0,40.1701,40.2072,40.1553,40.1849,184493.0
2017-10-24 15:40:00,54.18,54.19,54.13,54.13,300100.0,40.1849,40.1923,40.1478,40.1478,300100.0
2017-10-24 15:50:00,54.14,54.2,54.13,54.2,404562.0,40.1553,40.1998,40.1478,40.1998,404562.0
2017-10-25 09:30:00,54.44,54.54,54.38,54.48,256101.0,40.3778,40.4519,40.3333,40.4074,256101.0
2017-10-25 09:40:00,54.48,54.51,54.25,54.38,186301.0,40.4074,40.4297,40.2368,40.3333,186301.0
2017-10-25 09:50:00,54.37,54.37,54.18,54.22,188206.0,40.3258,40.3258,40.1849,40.2146,188206.0
2017-10-25 10:00:00,54.22,54.32,54.21,54.27,233822.0,40.2146,40.2888,40.2072,40.2517,233822.0
2017-10-25 10:10:00,54.27,54.3,54.06,54.06,177479.0,40.2517,40.2739,40.0959,40.0959,177479.0
2017-10-25 10:20:00,54.07,54.15,54.03,54.07,89582.0,40.1033,40.1627,40.0737,40.1033,89582.0
2017-10-25 10:30:00,54.08,54.14,53.98,53.99,90815.0,40.1108,40.1553,40.0366,40.044,90815.0
2017-10-25 10:40:00,53.98,54.03,53.94,54.03,59904.0,40.0366,40.0737,40.0069,40.0737,59904.0
2017-10-25 10:50:00,54.04,54.08,53.97,54.0,93881.0,40.0811,40.1108,40.0292,40.0514,93881.0
2017-10-25 11:00:00,53.99,54.0,53.78,53.81,147915.0,40.044,40.0514,39.8882,39.9105,147915.0
2017-10-25 11:10:00,53.8,53.97,53.8,53.92,81534.0,39.9031,40.0292,39.9031,39.9921,81534.0
2017-10-25 11:20:00,53.91,54.03,53.9,53.96,85847.0,39.9847,40.0737,39.9773,40.0218,85847.0
2017-10-25 11:30:00,53.96,54.11,53.93,54.07,207713.0,40.0218,40.133,39.9995,40.1033,207713.0
2017-10-25 11:40:00,54.07,54.08,54.0,54.03,58568.0,40.1033,40.1108,40.0514,40.0737,58568.0
2017-10-25 11:50:00,54.02,54.03,53.9,53.93,63728.0,40.0663,40.0737,39.9773,39.9995,63728.0
2017-10-25 12:00:00,53.92,53.92,53.84,53.91,54184.0,39.9921,39.9921,39.9327,39.9847,54184.0
2017-10-25 12:10:00,53.9,53.91,53.73,53.76,71497.0,39.9773,39.9847,39.8512,39.8734,71497.0
2017-10-25 12:20:00,53.76,53.86,53.75,53.8,58682.0,39.8734,39.9476,39.866,39.9031,58682.0
2017-10-25 12:30:00,53.81,53.88,53.8,53.85,48371.0,39.9105,39.9624,39.9031,39.9402,48371.0
2017-10-25 12:40:00,53.85,53.92,53.85,53.87,61066.0,39.9402,39.9921,39.9402,39.955,61066.0
2017-10-25 12:50:00,53.88,53.98,53.87,53.96,65112.0,39.9624,40.0366,39.955,40.0218,65112.0
2017-10-25 13:00:00,53.96,53.97,53.92,53.96,124861.0,40.0218,40.0292,39.9921,40.0218,124861.0
2017-10-25 13:10:00,53.96,54.04,53.95,54.01,49364.0,40.0218,40.0811,40.0143,40.0588,49364.0
2017-10-25 13:20:00,54.02,54.04,53.92,53.92,100467.0,40.0663,40.0811,39.9921,39.9921,100467.0
2017-10-25 13:30:00,53.92,54.01,53.91,54.0,68505.0,39.9921,40.0588,39.9847,40.0514,68505.0
2017-10-25 13:40:00,53.99,54.04,53.99,54.03,57041.0,40.044,40.0811,40.044,40.0737,57041.0
2017-10-25 13:50:00,54.03,54.12,54.02,54.09,66760.0,40.0737,40.1404,40.0663,40.1182,66760.0
2017-10-25 14:00:00,54.09,54.22,54.07,54.18,127563.0,40.1182,40.2146,40.1033,40.1849,127563.0
2017-10-25 14:10:00,54.18,54.24,54.15,54.23,96048.0,40.1849,40.2294,40.1627,40.222,96048.0
2017-10-25 14:20:00,54.23,54.28,54.21,54.22,80174.0,40.222,40.2591,40.2072,40.2146,80174.0
2017-10-25 14:30:00,54.21,54.23,54.14,54.17,73377.0,40.2072,40.222,40.1553,40.1775,73377.0
2017-10-25 14:40:00,54.17,54.19,54.1,54.15,53746.0,40.1775,40.1923,40.1256,40.1627,53746.0
2017-10-25 14:50:00,54.15,54.19,54.13,54.15,81525.0,40.1627,40.1923,40.1478,40.1627,81525.0
2017-10-25 15:00:00,54.15,54.24,54.15,54.22,109546.0,40.1627,40.2294,40.1627,40.2146,109546.0
2017-10-25 15:10:00,54.21,54.24,54.19,54.22,52362.0,40.2072,40.2294,40.1923,40.2146,52362.0
2017-10-25 15:20:00,54.22,54.3,54.2,54.26,117257.0,40.2146,40.2739,40.1998,40.2443,117257.0
2017-10-25 15:30:00,54.25,54.27,54.19,54.19,117921.0,40.2368,40.2517,40.1923,40.1923,117921.0
2017-10-25 15:40:00,54.18,54.2,54.09,54.1,137508.0,40.1849,40.1998,40.1182,40.1256,137508.0
2017-10-25 15:50:00,54.1,54.18,54.09,54.14,303037.0,40.1256,40.1849,40.1182,40.1553,303037.0
2017-10-26 09:30:00,54.47,54.65,54.42,54.44,277317.0,40.4,40.5335,40.3629,40.3778,277317.0
2017-10-26 09:40:00,54.43,54.44,54.32,54.32,245238.0,40.3703,40.3778,40.2888,40.2888,245238.0
2017-10-26 09:50:00,54.32,54.45,54.3,54.43,131611.0,40.2888,40.3852,40.2739,40.3703,131611.0
2017-10-26 10:00:00,54.43,54.44,54.3,54.31,122502.0,40.3703,40.3778,40.2739,40.2813,122502.0
2017-10-26 10:10:00,54.31,54.34,54.25,54.28,98208.0,40.2813,40.3036,40.2368,40.2591,98208.0
2017-10-26 10:20:00,54.28,54.31,54.24,54.29,100314.0,40.2591,40.2813,40.2294,40.2665,100314.0
2017-10-26 10:30:00,54.29,54.3,54.22,54.29,141276.0,40.2665,40.2739,40.2146,40.2665,141276.0
2017-10-26 10:40:00,54.29,54.4,54.28,54.4,98467.0,40.2665,40.3481,40.2591,40.3481,98467.0
2017-10-26 10:50:00,54.4,54.47,54.4,54.46,88882.0,40.3481,40.4,40.3481,40.3926,88882.0
2017-10-26 11:00:00,54.46,54.55,54.44,54.49,218534.0,40.3926,40.4594,40.3778,40.4148,218534.0
2017-10-26 11:10:00,54.49,54.5,54.36,54.38,142076.0,40.4148,40.4223,40.3184,40.3333,142076.0
2017-10-26 11:20:00,54.38,54.44,54.35,54.44,84310.0,40.3333,40.3778,40.311,40.3778,84310.0
2017-10-26 11:30:00,54.44,54.47,54.41,54.44,57299.0,40.3778,40.4,40.3555,40.3778,57299.0
2017-10-26 11:40:00,54.43,54.44,54.39,54.39,43628.0,40.3703,40.3778,40.3407,40.3407,43628.0
2017-10-26 11:50:00,54.39,54.4,54.33,54.35,77788.0,40.3407,40.3481,40.2962,40.311,77788.0
2017-10-26 12:00:00,54.35,54.38,54.34,54.36,54190.0,40.311,40.3333,40.3036,40.3184,54190.0
2017-10-26 12:10:00,54.36,54.42,54.35,54.38,69814.0,40.3184,40.3629,40.311,40.3333,69814.0
2017-10-26 12:20:00,54.38,54.43,54.37,54.42,61291.0,40.3333,40.3703,40.3258,40.3629,61291.0
2017-10-26 12:30:00,54.42,54.43,54.31,54.32,73929.0,40.3629,40.3703,40.2813,40.2888,73929.0
2017-10-26 12:40:00,54.32,54.34,54.28,54.3,67880.0,40.2888,40.3036,40.2591,40.2739,67880.0
2017-10-26 12:50:00,54.3,54.36,54.3,54.33,52558.0,40.2739,40.3184,40.2739,40.2962,52558.0
2017-10-26 13:00:00,54.32,54.39,54.3,54.37,62559.0,40.2888,40.3407,40.2739,40.3258,62559.0
2017-10-26 13:10:00,54.37,54.41,54.35,54.4,44995.0,40.3258,40.3555,40.311,40.3481,44995.0
2017-10-26 13:20:00,54.41,54.45,54.4,54.43,62929.0,40.3555,40.3852,40.3481,40.3703,62929.0
2017-10-26 13:30:00,54.42,54.46,54.41,54.44,58985.0,40.3629,40.3926,40.3555,40.3778,58985.0
2017-10-26 13:40:00,54.44,54.44,54.38,54.39,53293.0,40.3778,40.3778,40.3333,40.3407,53293.0
2017-10-26 13:50:00,54.4,54.43,54.37,54.39,67658.0,40.3481,40.3703,40.3258,40.3407,67658.0
2017-10-26 14:00:00,54.39,54.4,54.35,54.39,72013.0,40.3407,40.3481,40.311,40.3407,72013.0
2017-10-26 14:10:00,54.4,54.43,54.34,54.35,112258.0,40.3481,40.3703,40.3036,40.311,112258.0
2017-10-26 14:20:00,54.36,54.4,54.35,54.39,128128.0,40.3184,40.3481,40.311,40.3407,128128.0
2017-10-26 14:30:00,54.39,54.41,54.35,54.39,133278.0,40.3407,40.3555,40.311,40.3407,133278.0
2017-10-26 14:40:00,54.39,54.47,54.38,54.45,73230.0,40.3407,40.4,40.3333,40.3852,73230.0
2017-10-26 14:50:00,54.45,54.47,54.41,54.47,69972.0,40.3852,40.4,40.3555,40.4,69972.0
2017-10-26 15:00:00,54.47,54.48,54.43,54.46,92650.0,40.4,40.4074,40.3703,40.3926,92650.0
2017-10-26 15:10:00,54.45,54.47,54.42,54.42,53744.0,40.3852,40.4,40.3629,40.3629,53744.0
2017-10-26 15:20:00,54.43,54.44,54.39,54.4,148323.0,40.3703,40.3778,40.3407,40.3481,148323.0
2017-10-26 15:30:00,54.41,54.45,54.38,54.41,152497.0,40.3555,40.3852,40.3333,40.3555,152497.0
2017-10-26 15:40:00,54.41,54.45,54.37,54.38,177276.0,40.3555,40.3852,40.3258,40.3333,177276.0
2017-10-26 15:50:00,54.38,54.38,54.27,54.3,443094.0,40.3333,40.3333,40.2517,40.2739,443094.0
2017-10-27 09:30:00,54.21,54.33,54.08,54.08,220318.0,40.2072,40.2962,40.1108,40.1108,220318.0
2017-10-27 09:40:00,54.07,54.18,54.03,54.07,112418.0,40.1033,40.1849,40.0737,40.1033,112418.0
2017-10-27 09:50:00,54.07,54.21,54.06,54.17,162413.0,40.1033,40.2072,40.0959,40.1775,162413.0
2017-10-27 10:00:00,54.17,54.2,54.07,54.08,146289.0,40.1775,40.1998,40.1033,40.1108,146289.0
2017-10-27 10:10:00,54.09,54.11,53.95,54.05,165865.0,40.1182,40.133,40.0143,40.0885,165865.0
2017-10-27 10:20:00,54.05,54.14,53.99,54.13,79917.0,40.0885,40.1553,40.044,40.1478,79917.0
2017-10-27 10:30:00,54.13,54.22,54.12,54.21,108067.0,40.1478,40.2146,40.1404,40.2072,108067.0
2017-10-27 10:40:00,54.2,54.3,54.19,54.28,124420.0,40.1998,40.2739,40.1923,40.2591,124420.0
2017-10-27 10:50:00,54.29,54.38,54.29,54.37,70588.0,40.2665,40.3333,40.2665,40.3258,70588.0
2017-10-27 11:00:00,54.37,54.4,54.35,54.37,128116.0,40.3258,40.3481,40.311,40.3258,128116.0
2017-10-27 11:10:00,54.37,54.39,54.31,54.35,166391.0,40.3258,40.3407,40.2813,40.311,166391.0
2017-10-27 11:20:00,54.35,54.36,54.24,54.26,92276.0,40.311,40.3184,40.2294,40.2443,92276.0
2017-10-27 11:30:00,54.26,54.32,54.26,54.3,101943.0,40.2443,40.2888,40.2443,40.2739,101943.0
2017-10-27 11:40:00,54.3,54.31,54.26,54.29,64492.0,40.2739,40.2813,40.2443,40.2665,64492.0
2017-10-27 11:50:00,54.28,54.29,54.21,54.27,71199.0,40.2591,40.2665,40.2072,40.2517,71199.0
2017-10-27 12:00:00,54.27,54.37,54.26,54.36,73033.0,40.2517,40.3258,40.2443,40.3184,73033.0
2017-10-27 12:10:00,54.36,54.36,54.33,54.34,69467.0,40.3184,40.3184,40.2962,40.3036,69467.0
2017-10-27 12:20:00,54.35,54.36,54.28,54.3,59089.0,40.311,40.3184,40.2591,40.2739,59089.0
2017-10-27 12:30:00,54.3,54.33,54.27,54.29,51843.0,40.2739,40.2962,40.2517,40.2665,51843.0
2017-10-27 12:40:00,54.29,54.39,54.28,54.39,54352.0,40.2665,40.3407,40.2591,40.3407,54352.0
2017-10-27 12:50:00,54.39,54.43,54.38,54.43,45572.0,40.3407,40.3703,40.3333,40.3703,45572.0
2017-10-27 13:00:00,54.43,54.46,54.4,54.43,41599.0,40.3703,40.3926,40.3481,40.3703,41599.0
2017-10-27 13:10:00,54.43,54.45,54.42,54.44,38043.0,40.3703,40.3852,40.3629,40.3778,38043.0
2017-10-27 13:20:00,54.44,54.44,54.37,54.38,56143.0,40.3778,40.3778,40.3258,40.3333,56143.0
2017-10-27 13:30:00,54.39,54.42,54.37,54.4,64755.0,40.3407,40.3629,40.3258,40.3481,64755.0
2017-10-27 13:40:00,54.4,54.41,54.36,54.4,52151.0,40.3481,40.3555,40.3184,40.3481,52151.0
2017-10-27 13:50:00,54.39,54.45,54.35,54.4,76496.0,40.3407,40.3852,40.311,40.3481,76496.0
2017-10-27 14:00:00,54.4,54.46,54.4,54.41,84189.0,40.3481,40.3926,40.3481,40.3555,84189.0
2017-10-27 14:10:00,54.41,54.46,54.41,54.43,67431.0,40.3555,40.3926,40.3555,40.3703,67431.0
2017-10-27 14:20:00,54.43,54.43,54.37,54.37,37531.0,40.3703,40.3703,40.3258,40.3258,37531.0
2017-10-27 14:30:00,54.37,54.39,54.34,54.37,34933.0,40.3258,40.3407,40.3036,40.3258,34933.0
2017-10-27 14:40:00,54.38,54.38,54.31,54.36,58543.0,40.3333,40.3333,40.2813,40.3184,58543.0
2017-10-27 14:50:00,54.36,54.4,54.35,54.36,69136.0,40.3184,40.3481,40.311,40.3184,69136.0
2017-10-27 15:00:00,54.36,54.37,54.32,54.34,122593.0,40.3184,40.3258,40.2888,40.3036,122593.0
2017-10-27 15:10:00,54.34,54.37,54.34,54.35,139703.0,40.3036,40.3258,40.3036,40.311,139703.0
2017-10-27 15:20:00,54.35,54.42,54.28,54.41,155620.0,40.311,40.3629,40.2591,40.3555,155620.0
2017-10-27 15:30:00,54.41,54.42,54.37,54.38,161883.0,40.3555,40.3629,40.3258,40.3333,161883.0
2017-10-27 15:40:00,54.38,54.42,54.36,54.38,113735.0,40.3333,40.3629,40.3184,40.3333,113735.0
2017-10-27 15:50:00,54.38,54.44,54.36,54.44,409948.0,40.3333,40.3778,40.3184,40.3778,409948.0
2017-10-30 09:30:00,54.22,54.33,54.15,54.23,183673.0,40.2146,40.2962,40.1627,40.222,183673.0
2017-10-30 09:40:00,54.22,54.31,54.04,54.04,139507.0,40.2146,40.2813,40.0811,40.0811,139507.0
2017-10-30 09:50:00,54.05,54.14,54.04,54.14,113053.0,40.0885,40.1553,40.0811,40.1553,113053.0
2017-10-30 10:00:00,54.13,54.22,54.11,54.2,105286.0,40.1478,40.2146,40.133,40.1998,105286.0
2017-10-30 10:10:00,54.2,54.29,54.18,54.28,69206.0,40.1998,40.2665,40.1849,40.2591,69206.0
2017-10-30 10:20:00,54.28,54.33,54.25,54.33,69464.0,40.2591,40.2962,40.2368,40.2962,69464.0
2017-10-30 10:30:00,54.33,54.34,54.29,54.32,67660.0,40.2962,40.3036,40.2665,40.2888,67660.0
2017-10-30 10:40:00,54.31,54.32,54.27,54.29,77123.0,40.2813,40.2888,40.2517,40.2665,77123.0
2017-10-30 10:50:00,54.3,54.31,54.24,54.27,64981.0,40.2739,40.2813,40.2294,40.2517,64981.0
2017-10-30 11:00:00,54.26,54.34,54.25,54.33,60957.0,40.2443,40.3036,40.2368,40.2962,60957.0
2017-10-30 11:10:00,54.34,54.45,54.34,54.36,88395.0,40.3036,40.3852,40.3036,40.3184,88395.0
2017-10-30 11:20:00,54.36,54.4,54.29,54.29,86969.0,40.3184,40.3481,40.2665,40.2665,86969.0
2017-10-30 11:30:00,54.28,54.3,54.17,54.18,117845.0,40.2591,40.2739,40.1775,40.1849,117845.0
2017-10-30 11:40:00,54.18,54.23,54.16,54.21,85409.0,40.1849,40.222,40.1701,40.2072,85409.0
2017-10-30 11:50:00,54.21,54.25,54.15,54.25,81674.0,40.2072,40.2368,40.1627,40.2368,81674.0
2017-10-30 12:00:00,54.25,54.25,54.15,54.22,89329.0,40.2368,40.2368,40.1627,40.2146,89329.0
2017-10-30 12:10:00,54.22,54.22,54.11,54.11,60889.0,40.2146,40.2146,40.133,40.133,60889.0
2017-10-30 12:20:00,54.12,54.17,54.11,54.15,75547.0,40.1404,40.1775,40.133,40.1627,75547.0
2017-10-30 12:30:00,54.16,54.22,54.15,54.18,76351.0,40.1701,40.2146,40.1627,40.1849,76351.0
2017-10-30 12:40:00,54.18,54.23,54.16,54.23,89218.0,40.1849,40.222,40.1701,40.222,89218.0
2017-10-30 12:50:00,54.22,54.29,54.21,54.27,88715.0,40.2146,40.2665,40.2072,40.2517,88715.0
2017-10-30 13:00:00,54.27,54.31,54.27,54.29,61939.0,40.2517,40.2813,40.2517,40.2665,61939.0
2017-10-30 13:10:00,54.29,54.35,54.26,54.32,58708.0,40.2665,40.311,40.2443,40.2888,58708.0
2017-10-30 13:20:00,54.33,54.4,54.32,54.39,59360.0,40.2962,40.3481,40.2888,40.3407,59360.0
2017-10-30 13:30:00,54.39,54.41,54.34,54.38,103596.0,40.3407,40.3555,40.3036,40.3333,103596.0
2017-10-30 13:40:00,54.37,54.37,54.3,54.35,61081.0,40.3258,40.3258,40.2739,40.311,61081.0
2017-10-30 13:50:00,54.36,54.38,54.23,54.25,64232.0,40.3184,40.3333,40.222,40.2368,64232.0
2017-10-30 14:00:00,54.25,54.26,54.2,54.21,42520.0,40.2368,40.2443,40.1998,40.2072,42520.0
2017-10-30 14:10:00,54.22,54.25,54.19,54.24,72042.0,40.2146,40.2368,40.1923,40.2294,72042.0
2017-10-30 14:20:00,54.23,54.24,54.2,54.24,56619.0,40.222,40.2294,40.1998,40.2294,56619.0
2017-10-30 14:30:00,54.23,54.26,54.2,54.23,59863.0,40.222,40.2443,40.1998,40.222,59863.0
2017-10-30 14:40:00,54.23,54.35,54.23,54.33,56986.0,40.222,40.311,40.222,40.2962,56986.0
2017-10-30 14:50:00,54.33,54.35,54.3,54.31,68987.0,40.2962,40.311,40.2739,40.2813,68987.0
2017-10-30 15:00:00,54.31,54.33,54.27,54.31,118256.0,40.2813,40.2962,40.2517,40.2813,118256.0
2017-10-30 15:10:00,54.3,54.32,54.26,54.28,68321.0,40.2739,40.2888,40.2443,40.2591,68321.0
2017-10-30 15:20:00,54.28,54.31,54.27,54.29,61720.0,40.2591,40.2813,40.2517,40.2665,61720.0
2017-10-30 15:30:00,54.3,54.32,54.26,54.29,122573.0,40.2739,40.2888,40.2443,40.2665,122573.0
2017-10-30 15:40:00,54.3,54.35,54.29,54.34,118688.0,40.2739,40.311,40.2665,40.3036,118688.0
2017-10-30 15:50:00,54.35,54.35,54.26,54.26,233200.0,40.311,40.311,40.2443,40.2443,233200.0
2017-10-31 09:30:00,54.12,54.28,54.01,54.25,161594.0,40.1404,40.2591,40.0588,40.2368,161594.0
2017-10-31 09:40:00,54.24,54.42,54.22,54.35,142932.0,40.2294,40.3629,40.2146,40.311,142932.0
2017-10-31 09:50:00,54.35,54.42,54.31,54.38,105899.0,40.311,40.3629,40.2813,40.3333,105899.0
2017-10-31 10:00:00,54.4,54.47,54.39,54.43,78829.0,40.3481,40.4,40.3407,40.3703,78829.0
2017-10-31 10:10:00,54.42,54.53,54.4,54.48,99439.0,40.3629,40.4445,40.3481,40.4074,99439.0
2017-10-31 10:20:00,54.48,54.57,54.46,54.57,81856.0,40.4074,40.4742,40.3926,40.4742,81856.0
2017-10-31 10:30:00,54.57,54.61,54.48,54.61,192183.0,40.4742,40.5039,40.4074,40.5039,192183.0
2017-10-31 10:40:00,54.6,54.68,54.57,54.67,99346.0,40.4964,40.5558,40.4742,40.5484,99346.0
2017-10-31 10:50:00,54.67,54.79,54.66,54.78,139569.0,40.5484,40.6374,40.5409,40.6299,139569.0
2017-10-31 11:00:00,54.79,54.79,54.7,54.76,118236.0,40.6374,40.6374,40.5706,40.6151,118236.0
2017-10-31 11:10:00,54.75,54.82,54.74,54.77,77909.0,40.6077,40.6596,40.6003,40.6225,77909.0
2017-10-31 11:20:00,54.76,54.77,54.58,54.58,129428.0,40.6151,40.6225,40.4816,40.4816,129428.0
2017-10-31 11:30:00,54.57,54.61,54.53,54.55,79211.0,40.4742,40.5039,40.4445,40.4594,79211.0
2017-10-31 11:40:00,54.55,54.6,54.52,54.53,83976.0,40.4594,40.4964,40.4371,40.4445,83976.0
2017-10-31 11:50:00,54.53,54.57,54.48,54.54,255094.0,40.4445,40.4742,40.4074,40.4519,255094.0
2017-10-31 12:00:00,54.55,54.56,54.49,54.51,102545.0,40.4594,40.4668,40.4148,40.4297,102545.0
2017-10-31 12:10:00,54.51,54.57,54.49,54.55,71623.0,40.4297,40.4742,40.4148,40.4594,71623.0
2017-10-31 12:20:00,54.55,54.59,54.53,54.55,76622.0,40.4594,40.489,40.4445,40.4594,76622.0
2017-10-31 12:30:00,54.55,54.56,54.5,54.55,70353.0,40.4594,40.4668,40.4223,40.4594,70353.0
2017-10-31 12:40:00,54.54,54.56,54.51,54.54,69117.0,40.4519,40.4668,40.4297,40.4519,69117.0
2017-10-31 12:50:00,54.54,54.6,54.53,54.53,78954.0,40.4519,40.4964,40.4445,40.4445,78954.0
2017-10-31 13:00:00,54.53,54.54,54.48,54.54,75868.0,40.4445,40.4519,40.4074,40.4519,75868.0
2017-10-31 13:10:00,54.55,54.56,54.49,54.5,71129.0,40.4594,40.4668,40.4148,40.4223,71129.0
2017-10-31 13:20:00,54.51,54.55,54.49,54.53,61792.0,40.4297,40.4594,40.4148,40.4445,61792.0
2017-10-31 13:30:00,54.54,54.59,54.53,54.59,68604.0,40.4519,40.489,40.4445,40.489,68604.0
2017-10-31 13:40:00,54.58,54.67,54.58,54.66,106566.0,40.4816,40.5484,40.4816,40.5409,106566.0
2017-10-31 13:50:00,54.66,54.76,54.65,54.72,148913.0,40.5409,40.6151,40.5335,40.5854,148913.0
2017-10-31 14:00:00,54.71,54.71,54.6,54.6,81244.0,40.578,40.578,40.4964,40.4964,81244.0
2017-10-31 14:10:00,54.6,54.62,54.58,54.6,97458.0,40.4964,40.5113,40.4816,40.4964,97458.0
2017-10-31 14:20:00,54.6,54.62,54.56,54.58,101256.0,40.4964,40.5113,40.4668,40.4816,101256.0
2017-10-31 14:30:00,54.58,54.58,54.53,54.56,68073.0,40.4816,40.4816,40.4445,40.4668,68073.0
2017-10-31 14:40:00,54.57,54.6,54.56,54.6,90703.0,40.4742,40.4964,40.4668,40.4964,90703.0
2017-10-31 14:50:00,54.6,54.62,54.56,54.57,81818.0,40.4964,40.5113,40.4668,40.4742,81818.0
2017-10-31 15:00:00,54.58,54.6,54.52,54.53,119048.0,40.4816,40.4964,40.4371,40.4445,119048.0
2017-10-31 15:10:00,54.53,54.56,54.51,54.54,107039.0,40.4445,40.4668,40.4297,40.4519,107039.0
2017-10-31 15:20:00,54.55,54.56,54.5,54.5,91217.0,40.4594,40.4668,40.4223,40.4223,91217.0
2017-10-31 15:30:00,54.51,54.51,54.43,54.44,141522.0,40.4297,40.4297,40.3703,40.3778,141522.0
2017-10-31 15:40:00,54.45,54.51,54.43,54.49,252223.0,40.3852,40.4297,40.3703,40.4148,252223.0
2017-10-31 15:50:00,54.49,54.49,54.36,54.37,424599.0,40.4148,40.4148,40.3184,40.3258,424599.0
2017-11-01 09:30:00,54.58,54.72,54.46,54.67,193138.0,40.4816,40.5854,40.3926,40.5484,193138.0
2017-11-01 09:40:00,54.67,54.74,54.61,54.62,220168.0,40.5484,40.6003,40.5039,40.5113,220168.0
2017-11-01 09:50:00,54.62,54.71,54.6,54.67,156009.0,40.5113,40.578,40.4964,40.5484,156009.0
2017-11-01 10:00:00,54.67,54.68,54.53,54.62,123156.0,40.5484,40.5558,40.4445,40.5113,123156.0
2017-11-01 10:10:00,54.61,54.66,54.56,54.62,88280.0,40.5039,40.5409,40.4668,40.5113,88280.0
2017-11-01 10:20:00,54.62,54.65,54.48,54.49,88323.0,40.5113,40.5335,40.4074,40.4148,88323.0
2017-11-01 10:30:00,54.48,54.56,54.42,54.5,84069.0,40.4074,40.4668,40.3629,40.4223,84069.0
2017-11-01 10:40:00,54.51,54.54,54.48,54.51,58692.0,40.4297,40.4519,40.4074,40.4297,58692.0
2017-11-01 10:50:00,54.51,54.6,54.46,54.48,127936.0,40.4297,40.4964,40.3926,40.4074,127936.0
2017-11-01 11:00:00,54.48,54.51,54.42,54.46,71359.0,40.4074,40.4297,40.3629,40.3926,71359.0
2017-11-01 11:10:00,54.47,54.51,54.45,54.48,69002.0,40.4,40.4297,40.3852,40.4074,69002.0
2017-11-01 11:20:00,54.48,54.51,54.45,54.48,58220.0,40.4074,40.4297,40.3852,40.4074,58220.0
2017-11-01 11:30:00,54.48,54.49,54.36,54.41,71495.0,40.4074,40.4148,40.3184,40.3555,71495.0
2017-11-01 11:40:00,54.4,54.46,54.39,54.44,53635.0,40.3481,40.3926,40.3407,40.3778,53635.0
2017-11-01 11:50:00,54.43,54.49,54.39,54.48,76241.0,40.3703,40.4148,40.3407,40.4074,76241.0
2017-11-01 12:00:00,54.48,54.49,54.39,54.4,90368.0,40.4074,40.4148,40.3407,40.3481,90368.0
2017-11-01 12:10:00,54.4,54.41,54.31,54.36,68864.0,40.3481,40.3555,40.2813,40.3184,68864.0
2017-11-01 12:20:00,54.35,54.41,54.34,54.4,94217.0,40.311,40.3555,40.3036,40.3481,94217.0
2017-11-01 12:30:00,54.4,54.42,54.38,54.38,94003.0,40.3481,40.3629,40.3333,40.3333,94003.0
2017-11-01 12:40:00,54.39,54.41,54.32,54.32,64741.0,40.3407,40.3555,40.2888,40.2888,64741.0
2017-11-01 12:50:00,54.32,54.35,54.3,54.33,76762.0,40.2888,40.311,40.2739,40.2962,76762.0
2017-11-01 13:00:00,54.33,54.35,54.28,54.3,57964.0,40.2962,40.311,40.2591,40.2739,57964.0
2017-11-01 13:10:00,54.3,54.33,54.26,54.28,50723.0,40.2739,40.2962,40.2443,40.2591,50723.0
2017-11-01 13:20:00,54.28,54.37,54.26,54.35,47803.0,40.2591,40.3258,40.2443,40.311,47803.0
2017-11-01 13:30:00,54.35,54.38,54.33,54.38,44559.0,40.311,40.3333,40.2962,40.3333,44559.0
2017-11-01 13:40:00,54.37,54.4,54.36,54.37,50129.0,40.3258,40.3481,40.3184,40.3258,50129.0
2017-11-01 13:50:00,54.36,54.49,54.36,54.48,61776.0,40.3184,40.4148,40.3184,40.4074,61776.0
2017-11-01 14:00:00,54.48,54.49,54.35,54.42,101145.0,40.4074,40.4148,40.311,40.3629,101145.0
2017-11-01 14:10:00,54.42,54.53,54.41,54.5,103525.0,40.3629,40.4445,40.3555,40.4223,103525.0
2017-11-01 14:20:00,54.51,54.57,54.47,54.52,99962.0,40.4297,40.4742,40.4,40.4371,99962.0
2017-11-01 14:30:00,54.52,54.67,54.52,54.59,79148.0,40.4371,40.5484,40.4371,40.489,79148.0
2017-11-01 14:40:00,54.59,54.66,54.58,54.65,84896.0,40.489,40.5409,40.4816,40.5335,84896.0
2017-11-01 14:50:00,54.65,54.71,54.63,54.64,89313.0,40.5335,40.578,40.5187,40.5261,89313.0
2017-11-01 15:00:00,54.64,54.64,54.57,54.58,85999.0,40.5261,40.5261,40.4742,40.4816,85999.0
2017-11-01 15:10:00,54.58,54.66,54.58,54.59,83865.0,40.4816,40.5409,40.4816,40.489,83865.0
2017-11-01 15:20:00,54.58,54.6,54.55,54.56,122277.0,40.4816,40.4964,40.4594,40.4668,122277.0
2017-11-01 15:30:00,54.57,54.59,54.54,54.55,115246.0,40.4742,40.489,40.4519,40.4594,115246.0
2017-11-01 15:40:00,54.55,54.59,54.46,54.47,203269.0,40.4594,40.489,40.3926,40.4,203269.0
2017-11-01 15:50:00,54.47,54.49,54.45,54.47,264180.0,40.4,40.4148,40.3852,40.4,264180.0
2017-11-02 09:30:00,54.37,54.53,54.3,54.53,199564.0,40.3258,40.4445,40.2739,40.4445,199564.0
2017-11-02 09:40:00,54.53,54.64,54.51,54.55,110885.0,40.4445,40.5261,40.4297,40.4594,110885.0
2017-11-02 09:50:00,54.55,54.62,54.52,54.53,93333.0,40.4594,40.5113,40.4371,40.4445,93333.0
2017-11-02 10:00:00,54.52,54.54,54.12,54.15,156523.0,40.4371,40.4519,40.1404,40.1627,156523.0
2017-11-02 10:10:00,54.16,54.24,54.06,54.19,146122.0,40.1701,40.2294,40.0959,40.1923,146122.0
2017-11-02 10:20:00,54.19,54.32,54.12,54.32,80472.0,40.1923,40.2888,40.1404,40.2888,80472.0
2017-11-02 10:30:00,54.32,54.35,54.22,54.32,142336.0,40.2888,40.311,40.2146,40.2888,142336.0
2017-11-02 10:40:00,54.32,54.46,54.32,54.39,95605.0,40.2888,40.3926,40.2888,40.3407,95605.0
2017-11-02 10:50:00,54.4,54.56,54.4,54.55,61703.0,40.3481,40.4668,40.3481,40.4594,61703.0
2017-11-02 11:00:00,54.55,54.65,54.52,54.65,79509.0,40.4594,40.5335,40.4371,40.5335,79509.0
2017-11-02 11:10:00,54.64,54.69,54.58,54.58,135498.0,40.5261,40.5632,40.4816,40.4816,135498.0
2017-11-02 11:20:00,54.58,54.62,54.49,54.55,69666.0,40.4816,40.5113,40.4148,40.4594,69666.0
2017-11-02 11:30:00,54.54,54.56,54.47,54.49,80860.0,40.4519,40.4668,40.4,40.4148,80860.0
2017-11-02 11:40:00,54.49,54.51,54.44,54.49,54214.0,40.4148,40.4297,40.3778,40.4148,54214.0
2017-11-02 11:50:00,54.49,54.58,54.49,54.52,51476.0,40.4148,40.4816,40.4148,40.4371,51476.0
2017-11-02 12:00:00,54.52,54.7,54.51,54.68,45256.0,40.4371,40.5706,40.4297,40.5558,45256.0
2017-11-02 12:10:00,54.69,54.82,54.68,54.76,95706.0,40.5632,40.6596,40.5558,40.6151,95706.0
2017-11-02 12:20:00,54.76,54.8,54.71,54.76,44130.0,40.6151,40.6448,40.578,40.6151,44130.0
2017-11-02 12:30:00,54.76,54.79,54.72,54.78,47196.0,40.6151,40.6374,40.5854,40.6299,47196.0
2017-11-02 12:40:00,54.78,54.82,54.74,54.81,47575.0,40.6299,40.6596,40.6003,40.6522,47575.0
2017-11-02 12:50:00,54.81,54.87,54.81,54.84,46883.0,40.6522,40.6967,40.6522,40.6744,46883.0
2017-11-02 13:00:00,54.84,54.84,54.64,54.64,45216.0,40.6744,40.6744,40.5261,40.5261,45216.0
2017-11-02 13:10:00,54.64,54.72,54.64,54.67,62704.0,40.5261,40.5854,40.5261,40.5484,62704.0
2017-11-02 13:20:00,54.68,54.71,54.63,54.64,51938.0,40.5558,40.578,40.5187,40.5261,51938.0
2017-11-02 13:30:00,54.63,54.65,54.58,54.62,71310.0,40.5187,40.5335,40.4816,40.5113,71310.0
2017-11-02 13:40:00,54.62,54.63,54.6,54.62,41468.0,40.5113,40.5187,40.4964,40.5113,41468.0
2017-11-02 13:50:00,54.61,54.69,54.61,54.66,71554.0,40.5039,40.5632,40.5039,40.5409,71554.0
2017-11-02 14:00:00,54.67,54.71,54.64,54.7,73120.0,40.5484,40.578,40.5261,40.5706,73120.0
2017-11-02 14:10:00,54.7,54.75,54.69,54.74,78655.0,40.5706,40.6077,40.5632,40.6003,78655.0
2017-11-02 14:20:00,54.73,54.82,54.73,54.82,87718.0,40.5929,40.6596,40.5929,40.6596,87718.0
2017-11-02 14:30:00,54.82,54.87,54.78,54.83,109956.0,40.6596,40.6967,40.6299,40.667,109956.0
2017-11-02 14:40:00,54.83,54.83,54.76,54.81,71104.0,40.667,40.667,40.6151,40.6522,71104.0
2017-11-02 14:50:00,54.8,54.82,54.74,54.77,79951.0,40.6448,40.6596,40.6003,40.6225,79951.0
2017-11-02 15:00:00,54.77,54.79,54.71,54.71,80821.0,40.6225,40.6374,40.578,40.578,80821.0
2017-11-02 15:10:00,54.7,54.79,54.7,54.77,75313.0,40.5706,40.6374,40.5706,40.6225,75313.0
2017-11-02 15:20:00,54.77,54.88,54.77,54.87,79084.0,40.6225,40.7041,40.6225,40.6967,79084.0
2017-11-02 15:30:00,54.88,54.96,54.86,54.93,139343.0,40.7041,40.7634,40.6893,40.7412,139343.0
2017-11-02 15:40:00,54.93,55.08,54.91,54.97,404993.0,40.7412,40.8524,40.7264,40.7709,404993.0
2017-11-02 15:50:00,54.97,54.99,54.86,54.88,372302.0,40.7709,40.7857,40.6893,40.7041,372302.0
2017-11-03 09:30:00,54.6,54.76,54.48,54.56,187590.0,40.4964,40.6151,40.4074,40.4668,187590.0
2017-11-03 09:40:00,54.57,54.63,54.5,54.51,150995.0,40.4742,40.5187,40.4223,40.4297,150995.0
2017-11-03 09:50:00,54.51,54.55,54.44,54.46,124012.0,40.4297,40.4594,40.3778,40.3926,124012.0
2017-11-03 10:00:00,54.45,54.54,54.38,54.41,96648.0,40.3852,40.4519,40.3333,40.3555,96648.0
2017-11-03 10:10:00,54.4,54.45,54.34,54.43,133000.0,40.3481,40.3852,40.3036,40.3703,133000.0
2017-11-03 10:20:00,54.43,54.46,54.38,54.39,115643.0,40.3703,40.3926,40.3333,40.3407,115643.0
2017-11-03 10:30:00,54.4,54.51,54.4,54.51,66163.0,40.3481,40.4297,40.3481,40.4297,66163.0
2017-11-03 10:40:00,54.51,54.58,54.5,54.56,62229.0,40.4297,40.4816,40.4223,40.4668,62229.0
2017-11-03 10:50:00,54.55,54.58,54.53,54.53,74755.0,40.4594,40.4816,40.4445,40.4445,74755.0
2017-11-03 11:00:00,54.53,54.63,54.52,54.6,63155.0,40.4445,40.5187,40.4371,40.4964,63155.0
2017-11-03 11:10:00,54.6,54.63,54.55,54.61,62814.0,40.4964,40.5187,40.4594,40.5039,62814.0
2017-11-03 11:20:00,54.6,54.72,54.6,54.72,52642.0,40.4964,40.5854,40.4964,40.5854,52642.0
2017-11-03 11:30:00,54.71,54.74,54.66,54.67,48561.0,40.578,40.6003,40.5409,40.5484,48561.0
2017-11-03 11:40:00,54.67,54.67,54.59,54.64,59728.0,40.5484,40.5484,40.489,40.5261,59728.0
2017-11-03 11:50:00,54.64,54.65,54.59,54.61,64003.0,40.5261,40.5335,40.489,40.5039,64003.0
2017-11-03 12:00:00,54.6,54.64,54.59,54.63,46026.0,40.4964,40.5261,40.489,40.5187,46026.0
2017-11-03 12:10:00,54.62,54.65,54.58,54.61,40453.0,40.5113,40.5335,40.4816,40.5039,40453.0
2017-11-03 12:20:00,54.61,54.66,54.6,54.65,52392.0,40.5039,40.5409,40.4964,40.5335,52392.0
2017-11-03 12:30:00,54.65,54.71,54.64,54.69,35701.0,40.5335,40.578,40.5261,40.5632,35701.0
2017-11-03 12:40:00,54.69,54.78,54.68,54.76,55224.0,40.5632,40.6299,40.5558,40.6151,55224.0
2017-11-03 12:50:00,54.75,54.75,54.7,54.71,38129.0,40.6077,40.6077,40.5706,40.578,38129.0
2017-11-03 13:00:00,54.71,54.75,54.63,54.65,137279.0,40.578,40.6077,40.5187,40.5335,137279.0
2017-11-03 13:10:00,54.66,54.67,54.62,54.67,42464.0,40.5409,40.5484,40.5113,40.5484,42464.0
2017-11-03 13:20:00,54.68,54.69,54.63,54.65,34987.0,40.5558,40.5632,40.5187,40.5335,34987.0
2017-11-03 13:30:00,54.64,54.68,54.62,54.65,68676.0,40.5261,40.5558,40.5113,40.5335,68676.0
2017-11-03 13:40:00,54.65,54.66,54.62,54.64,36836.0,40.5335,40.5409,40.5113,40.5261,36836.0
2017-11-03 13:50:00,54.64,54.66,54.62,54.65,37198.0,40.5261,40.5409,40.5113,40.5335,37198.0
2017-11-03 14:00:00,54.64,54.66,54.59,54.61,90113.0,40.5261,40.5409,40.489,40.5039,90113.0
2017-11-03 14:10:00,54.61,54.63,54.56,54.63,87244.0,40.5039,40.5187,40.4668,40.5187,87244.0
2017-11-03 14:20:00,54.64,54.69,54.63,54.67,91655.0,40.5261,40.5632,40.5187,40.5484,91655.0
2017-11-03 14:30:00,54.67,54.7,54.65,54.66,95492.0,40.5484,40.5706,40.5335,40.5409,95492.0
2017-11-03 14:40:00,54.66,54.72,54.64,54.69,84281.0,40.5409,40.5854,40.5261,40.5632,84281.0
2017-11-03 14:50:00,54.69,54.75,54.68,54.75,92790.0,40.5632,40.6077,40.5558,40.6077,92790.0
2017-11-03 15:00:00,54.74,54.79,54.73,54.79,109763.0,40.6003,40.6374,40.5929,40.6374,109763.0
2017-11-03 15:10:00,54.79,54.79,54.68,54.68,181808.0,40.6374,40.6374,40.5558,40.5558,181808.0
2017-11-03 15:20:00,54.68,54.71,54.65,54.68,96442.0,40.5558,40.578,40.5335,40.5558,96442.0
2017-11-03 15:30:00,54.69,54.76,54.68,54.72,125725.0,40.5632,40.6151,40.5558,40.5854,125725.0
2017-11-03 15:40:00,54.71,54.72,54.67,54.68,228349.0,40.578,40.5854,40.5484,40.5558,228349.0
2017-11-03 15:50:00,54.67,54.67,54.59,54.66,435078.0,40.5484,40.5484,40.489,40.5409,435078.0
2017-11-06 09:30:00,54.54,54.56,54.31,54.51,176898.0,40.4519,40.4668,40.2813,40.4297,176898.0
2017-11-06 09:40:00,54.51,54.51,54.41,54.42,158095.0,40.4297,40.4297,40.3555,40.3629,158095.0
2017-11-06 09:50:00,54.42,54.58,54.36,54.57,95785.0,40.3629,40.4816,40.3184,40.4742,95785.0
2017-11-06 10:00:00,54.57,54.59,54.44,54.47,124642.0,40.4742,40.489,40.3778,40.4,124642.0
2017-11-06 10:10:00,54.48,54.49,54.41,54.47,71603.0,40.4074,40.4148,40.3555,40.4,71603.0
2017-11-06 10:20:00,54.46,54.55,54.45,54.45,88342.0,40.3926,40.4594,40.3852,40.3852,88342.0
2017-11-06 10:30:00,54.46,54.52,54.45,54.5,128621.0,40.3926,40.4371,40.3852,40.4223,128621.0
2017-11-06 10:40:00,54.5,54.59,54.47,54.56,137188.0,40.4223,40.489,40.4,40.4668,137188.0
2017-11-06 10:50:00,54.55,54.57,54.5,54.53,88119.0,40.4594,40.4742,40.4223,40.4445,88119.0
2017-11-06 11:00:00,54.52,54.59,54.51,54.57,96820.0,40.4371,40.489,40.4297,40.4742,96820.0
2017-11-06 11:10:00,54.57,54.57,54.49,54.53,74710.0,40.4742,40.4742,40.4148,40.4445,74710.0
2017-11-06 11:20:00,54.54,54.6,54.53,54.58,62817.0,40.4519,40.4964,40.4445,40.4816,62817.0
2017-11-06 11:30:00,54.58,54.62,54.58,54.61,58204.0,40.4816,40.5113,40.4816,40.5039,58204.0
2017-11-06 11:40:00,54.6,54.61,54.55,54.59,66159.0,40.4964,40.5039,40.4594,40.489,66159.0
2017-11-06 11:50:00,54.59,54.65,54.57,54.59,93143.0,40.489,40.5335,40.4742,40.489,93143.0
2017-11-06 12:00:00,54.59,54.6,54.55,54.59,69697.0,40.489,40.4964,40.4594,40.489,69697.0
2017-11-06 12:10:00,54.6,54.61,54.56,54.59,96573.0,40.4964,40.5039,40.4668,40.489,96573.0
2017-11-06 12:20:00,54.59,54.65,54.58,54.62,58469.0,40.489,40.5335,40.4816,40.5113,58469.0
2017-11-06 12:30:00,54.62,54.66,54.61,54.65,51366.0,40.5113,40.5409,40.5039,40.5335,51366.0
2017-11-06 12:40:00,54.66,54.71,54.65,54.7,57934.0,40.5409,40.578,40.5335,40.5706,57934.0
2017-11-06 12:50:00,54.69,54.75,54.69,54.73,48107.0,40.5632,40.6077,40.5632,40.5929,48107.0
2017-11-06 13:00:00,54.74,54.79,54.72,54.79,64422.0,40.6003,40.6374,40.5854,40.6374,64422.0
2017-11-06 13:10:00,54.79,54.81,54.73,54.74,61437.0,40.6374,40.6522,40.5929,40.6003,61437.0
2017-11-06 13:20:00,54.73,54.76,54.7,54.71,60364.0,40.5929,40.6151,40.5706,40.578,60364.0
2017-11-06 13:30:00,54.71,54.74,54.67,54.72,60384.0,40.578,40.6003,40.5484,40.5854,60384.0
2017-11-06 13:40:00,54.73,54.75,54.71,54.75,63315.0,40.5929,40.6077,40.578,40.6077,63315.0
2017-11-06 13:50:00,54.74,54.78,54.7,54.71,77939.0,40.6003,40.6299,40.5706,40.578,77939.0
2017-11-06 14:00:00,54.72,54.74,54.68,54.73,78112.0,40.5854,40.6003,40.5558,40.5929,78112.0
2017-11-06 14:10:00,54.73,54.8,54.72,54.79,77072.0,40.5929,40.6448,40.5854,40.6374,77072.0
2017-11-06 14:20:00,54.79,54.83,54.77,54.81,87326.0,40.6374,40.667,40.6225,40.6522,87326.0
2017-11-06 14:30:00,54.82,54.86,54.78,54.86,97465.0,40.6596,40.6893,40.6299,40.6893,97465.0
2017-11-06 14:40:00,54.85,54.91,54.84,54.89,69192.0,40.6819,40.7264,40.6744,40.7115,69192.0
2017-11-06 14:50:00,54.88,54.9,54.86,54.87,79621.0,40.7041,40.7189,40.6893,40.6967,79621.0
2017-11-06 15:00:00,54.87,54.92,54.86,54.9,100308.0,40.6967,40.7338,40.6893,40.7189,100308.0
2017-11-06 15:10:00,54.9,54.95,54.89,54.93,74000.0,40.7189,40.756,40.7115,40.7412,74000.0
2017-11-06 15:20:00,54.93,54.95,54.9,54.93,98265.0,40.7412,40.756,40.7189,40.7412,98265.0
2017-11-06 15:30:00,54.94,54.96,54.92,54.95,86120.0,40.7486,40.7634,40.7338,40.756,86120.0
2017-11-06 15:40:00,54.94,54.95,54.9,54.9,129578.0,40.7486,40.756,40.7189,40.7189,129578.0
2017-11-06 15:50:00,54.91,54.91,54.85,54.86,317134.0,40.7264,40.7264,40.6819,40.6893,317134.0
2017-11-07 09:30:00,54.8,54.94,54.66,54.94,265369.0,40.6448,40.7486,40.5409,40.7486,265369.0
2017-11-07 09:40:00,54.93,54.93,54.75,54.78,178667.0,40.7412,40.7412,40.6077,40.6299,178667.0
2017-11-07 09:50:00,54.78,54.86,54.74,54.74,120109.0,40.6299,40.6893,40.6003,40.6003,120109.0
2017-11-07 10:00:00,54.75,54.76,54.61,54.7,140642.0,40.6077,40.6151,40.5039,40.5706,140642.0
2017-11-07 10:10:00,54.71,54.74,54.63,54.72,88494.0,40.578,40.6003,40.5187,40.5854,88494.0
2017-11-07 10:20:00,54.72,54.73,54.66,54.66,73118.0,40.5854,40.5929,40.5409,40.5409,73118.0
2017-11-07 10:30:00,54.67,54.69,54.52,54.54,109657.0,40.5484,40.5632,40.4371,40.4519,109657.0
2017-11-07 10:40:00,54.51,54.53,54.33,54.4,114398.0,40.4297,40.4445,40.2962,40.3481,114398.0
2017-11-07 10:50:00,54.4,54.43,54.37,54.4,67138.0,40.3481,40.3703,40.3258,40.3481,67138.0
2017-11-07 11:00:00,54.41,54.41,54.37,54.38,117073.0,40.3555,40.3555,40.3258,40.3333,117073.0
2017-11-07 11:10:00,54.39,54.4,54.33,54.36,134572.0,40.3407,40.3481,40.2962,40.3184,134572.0
2017-11-07 11:20:00,54.36,54.38,54.31,54.35,105457.0,40.3184,40.3333,40.2813,40.311,105457.0
2017-11-07 11:30:00,54.35,54.35,54.21,54.24,97665.0,40.311,40.311,40.2072,40.2294,97665.0
2017-11-07 11:40:00,54.23,54.24,54.13,54.13,114783.0,40.222,40.2294,40.1478,40.1478,114783.0
2017-11-07 11:50:00,54.13,54.15,54.04,54.06,75119.0,40.1478,40.1627,40.0811,40.0959,75119.0
2017-11-07 12:00:00,54.06,54.11,54.05,54.07,81323.0,40.0959,40.133,40.0885,40.1033,81323.0
2017-11-07 12:10:00,54.06,54.06,53.85,53.86,104101.0,40.0959,40.0959,39.9402,39.9476,104101.0
2017-11-07 12:20:00,53.85,53.86,53.76,53.83,77028.0,39.9402,39.9476,39.8734,39.9253,77028.0
2017-11-07 12:30:00,53.82,53.89,53.82,53.88,93946.0,39.9179,39.9698,39.9179,39.9624,93946.0
2017-11-07 12:40:00,53.87,53.88,53.78,53.8,82290.0,39.955,39.9624,39.8882,39.9031,82290.0
2017-11-07 12:50:00,53.81,53.82,53.73,53.75,78551.0,39.9105,39.9179,39.8512,39.866,78551.0
2017-11-07 13:00:00,53.75,53.79,53.72,53.77,109923.0,39.866,39.8957,39.8437,39.8808,109923.0
2017-11-07 13:10:00,53.78,53.83,53.78,53.82,55184.0,39.8882,39.9253,39.8882,39.9179,55184.0
2017-11-07 13:20:00,53.82,53.84,53.76,53.83,70718.0,39.9179,39.9327,39.8734,39.9253,70718.0
2017-11-07 13:30:00,53.84,53.88,53.81,53.81,53419.0,39.9327,39.9624,39.9105,39.9105,53419.0
2017-11-07 13:40:00,53.81,53.82,53.75,53.78,120456.0,39.9105,39.9179,39.866,39.8882,120456.0
2017-11-07 13:50:00,53.77,53.77,53.64,53.64,115775.0,39.8808,39.8808,39.7844,39.7844,115775.0
2017-11-07 14:00:00,53.64,53.81,53.64,53.79,110971.0,39.7844,39.9105,39.7844,39.8957,110971.0
2017-11-07 14:10:00,53.79,53.81,53.73,53.76,120217.0,39.8957,39.9105,39.8512,39.8734,120217.0
2017-11-07 14:20:00,53.75,53.78,53.67,53.71,122925.0,39.866,39.8882,39.8067,39.8363,122925.0
2017-11-07 14:30:00,53.71,53.72,53.66,53.67,124872.0,39.8363,39.8437,39.7992,39.8067,124872.0
2017-11-07 14:40:00,53.66,53.68,53.58,53.59,122902.0,39.7992,39.8141,39.7399,39.7473,122902.0
2017-11-07 14:50:00,53.58,53.62,53.44,53.44,146090.0,39.7399,39.7696,39.6361,39.6361,146090.0
2017-11-07 15:00:00,53.45,53.49,53.42,53.48,221635.0,39.6435,39.6732,39.6212,39.6657,221635.0
2017-11-07 15:10:00,53.48,53.55,53.45,53.54,280482.0,39.6657,39.7177,39.6435,39.7102,280482.0
2017-11-07 15:20:00,53.54,53.55,53.45,53.46,209421.0,39.7102,39.7177,39.6435,39.6509,209421.0
2017-11-07 15:30:00,53.46,53.5,53.39,53.41,485972.0,39.6509,39.6806,39.599,39.6138,485972.0
2017-11-07 15:40:00,53.41,53.45,53.37,53.44,368567.0,39.6138,39.6435,39.5842,39.6361,368567.0
2017-11-07 15:50:00,53.44,53.48,53.38,53.47,695696.0,39.6361,39.6657,39.5916,39.6583,695696.0
2017-11-08 09:30:00,53.34,53.44,53.02,53.1,151745.0,39.5619,39.6361,39.3246,39.3839,151745.0
2017-11-08 09:40:00,53.08,53.16,53.02,53.14,151476.0,39.3691,39.4284,39.3246,39.4136,151476.0
2017-11-08 09:50:00,53.14,53.16,53.06,53.1,62829.0,39.4136,39.4284,39.3542,39.3839,62829.0
2017-11-08 10:00:00,53.11,53.15,53.01,53.03,128556.0,39.3913,39.421,39.3171,39.332,128556.0
2017-11-08 10:10:00,53.03,53.13,53.02,53.06,67772.0,39.332,39.4061,39.3246,39.3542,67772.0
2017-11-08 10:20:00,53.05,53.06,52.95,52.97,50138.0,39.3468,39.3542,39.2726,39.2875,50138.0
2017-11-08 10:30:00,52.97,53.02,52.9,52.91,81585.0,39.2875,39.3246,39.2356,39.243,81585.0
2017-11-08 10:40:00,52.9,52.92,52.81,52.87,112873.0,39.2356,39.2504,39.1688,39.2133,112873.0
2017-11-08 10:50:00,52.86,52.96,52.85,52.9,80411.0,39.2059,39.2801,39.1985,39.2356,80411.0
2017-11-08 11:00:00,52.89,52.96,52.88,52.88,72730.0,39.2281,39.2801,39.2207,39.2207,72730.0
2017-11-08 11:10:00,52.89,52.91,52.85,52.88,77151.0,39.2281,39.243,39.1985,39.2207,77151.0
2017-11-08 11:20:00,52.89,52.89,52.82,52.82,73259.0,39.2281,39.2281,39.1762,39.1762,73259.0
2017-11-08 11:30:00,52.82,52.83,52.63,52.63,121565.0,39.1762,39.1836,39.0353,39.0353,121565.0
2017-11-08 11:40:00,52.63,52.77,52.63,52.77,132476.0,39.0353,39.1391,39.0353,39.1391,132476.0
2017-11-08 11:50:00,52.78,52.9,52.75,52.89,36515.0,39.1466,39.2356,39.1243,39.2281,36515.0
2017-11-08 12:00:00,52.89,52.9,52.84,52.86,73549.0,39.2281,39.2356,39.1911,39.2059,73549.0
2017-11-08 12:10:00,52.85,52.9,52.83,52.89,95417.0,39.1985,39.2356,39.1836,39.2281,95417.0
2017-11-08 12:20:00,52.88,52.9,52.84,52.84,184829.0,39.2207,39.2356,39.1911,39.1911,184829.0
2017-11-08 12:30:00,52.84,52.84,52.73,52.76,155553.0,39.1911,39.1911,39.1095,39.1317,155553.0
2017-11-08 12:40:00,52.76,52.94,52.74,52.91,83196.0,39.1317,39.2652,39.1169,39.243,83196.0
2017-11-08 12:50:00,52.92,52.97,52.9,52.94,54496.0,39.2504,39.2875,39.2356,39.2652,54496.0
2017-11-08 13:00:00,52.95,53.03,52.94,52.97,57395.0,39.2726,39.332,39.2652,39.2875,57395.0
2017-11-08 13:10:00,52.98,53.03,52.97,52.98,50937.0,39.2949,39.332,39.2875,39.2949,50937.0
2017-11-08 13:20:00,52.98,52.98,52.91,52.93,84030.0,39.2949,39.2949,39.243,39.2578,84030.0
2017-11-08 13:30:00,52.93,52.96,52.89,52.91,43973.0,39.2578,39.2801,39.2281,39.243,43973.0
2017-11-08 13:40:00,52.92,52.96,52.86,52.93,80291.0,39.2504,39.2801,39.2059,39.2578,80291.0
2017-11-08 13:50:00,52.92,52.93,52.84,52.85,44213.0,39.2504,39.2578,39.1911,39.1985,44213.0
2017-11-08 14:00:00,52.86,52.87,52.81,52.82,44355.0,39.2059,39.2133,39.1688,39.1762,44355.0
2017-11-08 14:10:00,52.82,52.85,52.78,52.82,98473.0,39.1762,39.1985,39.1466,39.1762,98473.0
2017-11-08 14:20:00,52.82,52.84,52.78,52.81,94282.0,39.1762,39.1911,39.1466,39.1688,94282.0
2017-11-08 14:30:00,52.82,52.82,52.7,52.75,86132.0,39.1762,39.1762,39.0872,39.1243,86132.0
2017-11-08 14:40:00,52.75,52.75,52.71,52.75,48229.0,39.1243,39.1243,39.0946,39.1243,48229.0
2017-11-08 14:50:00,52.75,52.78,52.71,52.71,105694.0,39.1243,39.1466,39.0946,39.0946,105694.0
2017-11-08 15:00:00,52.71,52.73,52.64,52.71,105614.0,39.0946,39.1095,39.0427,39.0946,105614.0
2017-11-08 15:10:00,52.72,52.75,52.69,52.74,56428.0,39.1021,39.1243,39.0798,39.1169,56428.0
2017-11-08 15:20:00,52.73,52.77,52.71,52.72,123958.0,39.1095,39.1391,39.0946,39.1021,123958.0
2017-11-08 15:30:00,52.72,52.82,52.71,52.8,189890.0,39.1021,39.1762,39.0946,39.1614,189890.0
2017-11-08 15:40:00,52.8,52.81,52.69,52.72,251403.0,39.1614,39.1688,39.0798,39.1021,251403.0
2017-11-08 15:50:00,52.71,52.72,52.66,52.69,678082.0,39.0946,39.1021,39.0576,39.0798,678082.0
2017-11-09 09:30:00,52.41,52.46,52.16,52.22,277302.0,38.8721,38.9092,38.6867,38.7312,277302.0
2017-11-09 09:40:00,52.22,52.22,52.07,52.14,178470.0,38.7312,38.7312,38.62,38.6719,178470.0
2017-11-09 09:50:00,52.14,52.23,52.12,52.22,184376.0,38.6719,38.7386,38.657,38.7312,184376.0
2017-11-09 10:00:00,52.22,52.42,52.22,52.42,97669.0,38.7312,38.8795,38.7312,38.8795,97669.0
2017-11-09 10:10:00,52.42,52.46,52.36,52.38,131798.0,38.8795,38.9092,38.835,38.8499,131798.0
2017-11-09 10:20:00,52.38,52.41,52.32,52.32,95826.0,38.8499,38.8721,38.8054,38.8054,95826.0
2017-11-09 10:30:00,52.32,52.34,52.14,52.18,88927.0,38.8054,38.8202,38.6719,38.7015,88927.0
2017-11-09 10:40:00,52.17,52.41,52.17,52.41,54166.0,38.6941,38.8721,38.6941,38.8721,54166.0
2017-11-09 10:50:00,52.41,52.56,52.39,52.54,60010.0,38.8721,38.9834,38.8573,38.9685,60010.0
2017-11-09 11:00:00,52.54,52.56,52.39,52.4,89937.0,38.9685,38.9834,38.8573,38.8647,89937.0
2017-11-09 11:10:00,52.39,52.39,52.27,52.28,76683.0,38.8573,38.8573,38.7683,38.7757,76683.0
2017-11-09 11:20:00,52.28,52.28,52.07,52.19,116095.0,38.7757,38.7757,38.62,38.709,116095.0
2017-11-09 11:30:00,52.19,52.24,52.14,52.19,98595.0,38.709,38.746,38.6719,38.709,98595.0
2017-11-09 11:40:00,52.19,52.25,52.05,52.13,105848.0,38.709,38.7535,38.6051,38.6645,105848.0
2017-11-09 11:50:00,52.13,52.17,51.95,52.14,107206.0,38.6645,38.6941,38.5309,38.6719,107206.0
2017-11-09 12:00:00,52.14,52.18,52.08,52.12,73858.0,38.6719,38.7015,38.6274,38.657,73858.0
2017-11-09 12:10:00,52.12,52.14,51.9,51.96,110109.0,38.657,38.6719,38.4939,38.5384,110109.0
2017-11-09 12:20:00,51.97,51.99,51.79,51.83,122511.0,38.5458,38.5606,38.4123,38.4419,122511.0
2017-11-09 12:30:00,51.82,51.91,51.78,51.9,132336.0,38.4345,38.5013,38.4049,38.4939,132336.0
2017-11-09 12:40:00,51.9,51.95,51.83,51.94,85660.0,38.4939,38.5309,38.4419,38.5235,85660.0
2017-11-09 12:50:00,51.93,52.09,51.92,52.04,67750.0,38.5161,38.6348,38.5087,38.5977,67750.0
2017-11-09 13:00:00,52.03,52.03,51.93,51.95,67697.0,38.5903,38.5903,38.5161,38.5309,67697.0
2017-11-09 13:10:00,51.95,51.98,51.9,51.92,64584.0,38.5309,38.5532,38.4939,38.5087,64584.0
2017-11-09 13:20:00,51.92,52.04,51.92,52.01,74998.0,38.5087,38.5977,38.5087,38.5755,74998.0
2017-11-09 13:30:00,52.0,52.05,51.99,52.01,186984.0,38.568,38.6051,38.5606,38.5755,186984.0
2017-11-09 13:40:00,52.01,52.02,51.98,51.99,73706.0,38.5755,38.5829,38.5532,38.5606,73706.0
2017-11-09 13:50:00,51.98,52.01,51.96,51.98,96958.0,38.5532,38.5755,38.5384,38.5532,96958.0
2017-11-09 14:00:00,51.98,52.09,51.98,52.08,161219.0,38.5532,38.6348,38.5532,38.6274,161219.0
2017-11-09 14:10:00,52.09,52.09,52.03,52.04,96860.0,38.6348,38.6348,38.5903,38.5977,96860.0
2017-11-09 14:20:00,52.04,52.04,51.95,51.96,76707.0,38.5977,38.5977,38.5309,38.5384,76707.0
2017-11-09 14:30:00,51.96,52.02,51.88,51.92,110511.0,38.5384,38.5829,38.479,38.5087,110511.0
2017-11-09 14:40:00,51.91,51.95,51.87,51.9,79079.0,38.5013,38.5309,38.4716,38.4939,79079.0
2017-11-09 14:50:00,51.9,51.97,51.88,51.88,114811.0,38.4939,38.5458,38.479,38.479,114811.0
2017-11-09 15:00:00,51.87,52.04,51.87,52.04,107873.0,38.4716,38.5977,38.4716,38.5977,107873.0
2017-11-09 15:10:00,52.03,52.08,52.0,52.05,127565.0,38.5903,38.6274,38.568,38.6051,127565.0
2017-11-09 15:20:00,52.05,52.07,52.0,52.02,111805.0,38.6051,38.62,38.568,38.5829,111805.0
2017-11-09 15:30:00,52.02,52.12,52.02,52.1,195084.0,38.5829,38.657,38.5829,38.6422,195084.0
2017-11-09 15:40:00,52.1,52.15,52.07,52.08,262194.0,38.6422,38.6793,38.62,38.6274,262194.0
2017-11-09 15:50:00,52.08,52.15,52.07,52.11,544531.0,38.6274,38.6793,38.62,38.6496,544531.0
2017-11-10 09:30:00,52.22,52.36,52.11,52.2,151142.0,38.7312,38.835,38.6496,38.7164,151142.0
2017-11-10 09:40:00,52.21,52.31,52.16,52.28,157763.0,38.7238,38.798,38.6867,38.7757,157763.0
2017-11-10 09:50:00,52.27,52.29,52.11,52.12,297418.0,38.7683,38.7831,38.6496,38.657,297418.0
2017-11-10 10:00:00,52.11,52.12,51.91,51.91,156032.0,38.6496,38.657,38.5013,38.5013,156032.0
2017-11-10 10:10:00,51.91,52.14,51.9,52.14,121890.0,38.5013,38.6719,38.4939,38.6719,121890.0
2017-11-10 10:20:00,52.15,52.15,52.03,52.09,93425.0,38.6793,38.6793,38.5903,38.6348,93425.0
2017-11-10 10:30:00,52.1,52.14,51.97,52.03,71741.0,38.6422,38.6719,38.5458,38.5903,71741.0
2017-11-10 10:40:00,52.03,52.1,52.03,52.06,51609.0,38.5903,38.6422,38.5903,38.6125,51609.0
2017-11-10 10:50:00,52.05,52.13,52.02,52.13,265799.0,38.6051,38.6645,38.5829,38.6645,265799.0
2017-11-10 11:00:00,52.12,52.19,52.08,52.08,72579.0,38.657,38.709,38.6274,38.6274,72579.0
2017-11-10 11:10:00,52.08,52.18,52.07,52.17,77270.0,38.6274,38.7015,38.62,38.6941,77270.0
2017-11-10 11:20:00,52.16,52.18,52.1,52.12,66833.0,38.6867,38.7015,38.6422,38.657,66833.0
2017-11-10 11:30:00,52.13,52.16,52.06,52.09,103008.0,38.6645,38.6867,38.6125,38.6348,103008.0
2017-11-10 11:40:00,52.09,52.13,52.05,52.06,76399.0,38.6348,38.6645,38.6051,38.6125,76399.0
2017-11-10 11:50:00,52.06,52.1,51.98,52.1,131682.0,38.6125,38.6422,38.5532,38.6422,131682.0
2017-11-10 12:00:00,52.1,52.15,52.07,52.1,48875.0,38.6422,38.6793,38.62,38.6422,48875.0
2017-11-10 12:10:00,52.11,52.12,52.06,52.06,26568.0,38.6496,38.657,38.6125,38.6125,26568.0
2017-11-10 12:20:00,52.07,52.12,52.05,52.06,51655.0,38.62,38.657,38.6051,38.6125,51655.0
2017-11-10 12:30:00,52.05,52.08,52.02,52.07,70588.0,38.6051,38.6274,38.5829,38.62,70588.0
2017-11-10 12:40:00,52.06,52.08,52.03,52.04,61401.0,38.6125,38.6274,38.5903,38.5977,61401.0
2017-11-10 12:50:00,52.04,52.1,52.02,52.02,44408.0,38.5977,38.6422,38.5829,38.5829,44408.0
2017-11-10 13:00:00,52.03,52.04,51.98,52.01,58560.0,38.5903,38.5977,38.5532,38.5755,58560.0
2017-11-10 13:10:00,52.0,52.02,51.95,51.95,79972.0,38.568,38.5829,38.5309,38.5309,79972.0
2017-11-10 13:20:00,51.95,52.0,51.9,51.97,41759.0,38.5309,38.568,38.4939,38.5458,41759.0
2017-11-10 13:30:00,51.97,51.98,51.92,51.95,44631.0,38.5458,38.5532,38.5087,38.5309,44631.0
2017-11-10 13:40:00,51.95,51.95,51.87,51.88,64094.0,38.5309,38.5309,38.4716,38.479,64094.0
2017-11-10 13:50:00,51.87,51.91,51.84,51.88,60947.0,38.4716,38.5013,38.4494,38.479,60947.0
2017-11-10 14:00:00,51.88,51.89,51.81,51.85,77378.0,38.479,38.4864,38.4271,38.4568,77378.0
2017-11-10 14:10:00,51.85,51.91,51.85,51.85,79013.0,38.4568,38.5013,38.4568,38.4568,79013.0
2017-11-10 14:20:00,51.84,51.88,51.81,51.82,93530.0,38.4494,38.479,38.4271,38.4345,93530.0
2017-11-10 14:30:00,51.82,51.86,51.76,51.84,138534.0,38.4345,38.4642,38.39,38.4494,138534.0
2017-11-10 14:40:00,51.84,51.87,51.81,51.82,60636.0,38.4494,38.4716,38.4271,38.4345,60636.0
2017-11-10 14:50:00,51.82,51.82,51.75,51.78,95351.0,38.4345,38.4345,38.3826,38.4049,95351.0
2017-11-10 15:00:00,51.79,51.8,51.73,51.76,120996.0,38.4123,38.4197,38.3678,38.39,120996.0
2017-11-10 15:10:00,51.76,51.77,51.7,51.7,150576.0,38.39,38.3974,38.3455,38.3455,150576.0
2017-11-10 15:20:00,51.7,51.7,51.64,51.68,214324.0,38.3455,38.3455,38.301,38.3307,214324.0
2017-11-10 15:30:00,51.68,51.72,51.65,51.67,172264.0,38.3307,38.3604,38.3084,38.3233,172264.0
2017-11-10 15:40:00,51.67,51.7,51.65,51.7,225872.0,38.3233,38.3455,38.3084,38.3455,225872.0
2017-11-10 15:50:00,51.7,51.7,51.58,51.62,636250.0,38.3455,38.3455,38.2565,38.2862,636250.0
2017-11-13 09:30:00,51.44,51.55,51.14,51.48,198230.0,38.1527,38.2343,37.9302,38.1824,198230.0
2017-11-13 09:40:00,51.49,51.67,51.44,51.66,109476.0,38.1898,38.3233,38.1527,38.3159,109476.0
2017-11-13 09:50:00,51.66,51.69,51.55,51.6,104033.0,38.3159,38.3381,38.2343,38.2714,104033.0
2017-11-13 10:00:00,51.6,51.75,51.56,51.73,171604.0,38.2714,38.3826,38.2417,38.3678,171604.0
2017-11-13 10:10:00,51.73,51.75,51.64,51.67,83511.0,38.3678,38.3826,38.301,38.3233,83511.0
2017-11-13 10:20:00,51.67,51.69,51.64,51.69,57043.0,38.3233,38.3381,38.301,38.3381,57043.0
2017-11-13 10:30:00,51.69,51.71,51.64,51.65,58329.0,38.3381,38.3529,38.301,38.3084,58329.0
2017-11-13 10:40:00,51.64,51.64,51.56,51.6,60926.0,38.301,38.301,38.2417,38.2714,60926.0
2017-11-13 10:50:00,51.6,51.63,51.53,51.53,113776.0,38.2714,38.2936,38.2194,38.2194,113776.0
2017-11-13 11:00:00,51.54,51.54,51.49,51.52,102715.0,38.2269,38.2269,38.1898,38.212,102715.0
2017-11-13 11:10:00,51.52,51.61,51.51,51.59,87826.0,38.212,38.2788,38.2046,38.2639,87826.0
2017-11-13 11:20:00,51.6,51.62,51.53,51.53,44031.0,38.2714,38.2862,38.2194,38.2194,44031.0
2017-11-13 11:30:00,51.54,51.64,51.53,51.6,34874.0,38.2269,38.301,38.2194,38.2714,34874.0
2017-11-13 11:40:00,51.61,51.61,51.55,51.61,41536.0,38.2788,38.2788,38.2343,38.2788,41536.0
2017-11-13 11:50:00,51.6,51.61,51.57,51.59,71904.0,38.2714,38.2788,38.2491,38.2639,71904.0
2017-11-13 12:00:00,51.59,51.64,51.56,51.62,83259.0,38.2639,38.301,38.2417,38.2862,83259.0
2017-11-13 12:10:00,51.63,51.63,51.54,51.54,83786.0,38.2936,38.2936,38.2269,38.2269,83786.0
2017-11-13 12:20:00,51.55,51.58,51.48,51.48,80441.0,38.2343,38.2565,38.1824,38.1824,80441.0
2017-11-13 12:30:00,51.48,51.55,51.48,51.53,96813.0,38.1824,38.2343,38.1824,38.2194,96813.0
2017-11-13 12:40:00,51.53,51.66,51.5,51.65,90694.0,38.2194,38.3159,38.1972,38.3084,90694.0
2017-11-13 12:50:00,51.64,51.68,51.59,51.63,92373.0,38.301,38.3307,38.2639,38.2936,92373.0
2017-11-13 13:00:00,51.63,51.67,51.6,51.63,117355.0,38.2936,38.3233,38.2714,38.2936,117355.0
2017-11-13 13:10:00,51.63,51.69,51.61,51.63,215811.0,38.2936,38.3381,38.2788,38.2936,215811.0
2017-11-13 13:20:00,51.64,51.68,51.62,51.65,212243.0,38.301,38.3307,38.2862,38.3084,212243.0
2017-11-13 13:30:00,51.65,51.81,51.64,51.79,87761.0,38.3084,38.4271,38.301,38.4123,87761.0
2017-11-13 13:40:00,51.79,51.81,51.73,51.73,48635.0,38.4123,38.4271,38.3678,38.3678,48635.0
2017-11-13 13:50:00,51.73,51.81,51.73,51.79,47018.0,38.3678,38.4271,38.3678,38.4123,47018.0
2017-11-13 14:00:00,51.78,51.79,51.71,51.77,74520.0,38.4049,38.4123,38.3529,38.3974,74520.0
2017-11-13 14:10:00,51.77,51.79,51.75,51.77,65501.0,38.3974,38.4123,38.3826,38.3974,65501.0
2017-11-13 14:20:00,51.77,51.78,51.72,51.73,111938.0,38.3974,38.4049,38.3604,38.3678,111938.0
2017-11-13 14:30:00,51.73,51.73,51.68,51.69,66961.0,38.3678,38.3678,38.3307,38.3381,66961.0
2017-11-13 14:40:00,51.69,51.76,51.68,51.76,91199.0,38.3381,38.39,38.3307,38.39,91199.0
2017-11-13 14:50:00,51.76,51.8,51.73,51.8,101322.0,38.39,38.4197,38.3678,38.4197,101322.0
2017-11-13 15:00:00,51.79,51.8,51.73,51.77,108033.0,38.4123,38.4197,38.3678,38.3974,108033.0
2017-11-13 15:10:00,51.76,51.79,51.7,51.74,131312.0,38.39,38.4123,38.3455,38.3752,131312.0
2017-11-13 15:20:00,51.74,51.77,51.69,51.74,149003.0,38.3752,38.3974,38.3381,38.3752,149003.0
2017-11-13 15:30:00,51.75,51.77,51.72,51.73,151415.0,38.3826,38.3974,38.3604,38.3678,151415.0
2017-11-13 15:40:00,51.73,51.77,51.66,51.76,230124.0,38.3678,38.3974,38.3159,38.39,230124.0
2017-11-13 15:50:00,51.76,51.77,51.66,51.68,668478.0,38.39,38.3974,38.3159,38.3307,668478.0
2017-11-14 09:30:00,51.38,51.76,51.33,51.75,282741.0,38.1082,38.39,38.0711,38.3826,282741.0
2017-11-14 09:40:00,51.74,51.78,51.59,51.62,167452.0,38.3752,38.4049,38.2639,38.2862,167452.0
2017-11-14 09:50:00,51.62,51.71,51.56,51.59,96825.0,38.2862,38.3529,38.2417,38.2639,96825.0
2017-11-14 10:00:00,51.59,51.6,51.42,51.46,148382.0,38.2639,38.2714,38.1379,38.1675,148382.0
2017-11-14 10:10:00,51.46,51.52,51.43,51.51,131074.0,38.1675,38.212,38.1453,38.2046,131074.0
2017-11-14 10:20:00,51.51,51.53,51.43,51.53,110176.0,38.2046,38.2194,38.1453,38.2194,110176.0
2017-11-14 10:30:00,51.52,51.61,51.47,51.61,64682.0,38.212,38.2788,38.1749,38.2788,64682.0
2017-11-14 10:40:00,51.6,51.73,51.57,51.72,92473.0,38.2714,38.3678,38.2491,38.3604,92473.0
2017-11-14 10:50:00,51.73,51.79,51.71,51.74,49239.0,38.3678,38.4123,38.3529,38.3752,49239.0
2017-11-14 11:00:00,51.74,51.74,51.67,51.69,43929.0,38.3752,38.3752,38.3233,38.3381,43929.0
2017-11-14 11:10:00,51.7,51.77,51.69,51.7,88033.0,38.3455,38.3974,38.3381,38.3455,88033.0
2017-11-14 11:20:00,51.7,51.71,51.65,51.67,59144.0,38.3455,38.3529,38.3084,38.3233,59144.0
2017-11-14 11:30:00,51.66,51.67,51.6,51.65,72544.0,38.3159,38.3233,38.2714,38.3084,72544.0
2017-11-14 11:40:00,51.65,51.66,51.55,51.61,83134.0,38.3084,38.3159,38.2343,38.2788,83134.0
2017-11-14 11:50:00,51.61,51.68,51.59,51.67,61359.0,38.2788,38.3307,38.2639,38.3233,61359.0
2017-11-14 12:00:00,51.68,51.73,51.67,51.72,44692.0,38.3307,38.3678,38.3233,38.3604,44692.0
2017-11-14 12:10:00,51.71,51.74,51.64,51.73,64309.0,38.3529,38.3752,38.301,38.3678,64309.0
2017-11-14 12:20:00,51.74,51.74,51.7,51.71,35498.0,38.3752,38.3752,38.3455,38.3529,35498.0
2017-11-14 12:30:00,51.7,51.77,51.69,51.73,33328.0,38.3455,38.3974,38.3381,38.3678,33328.0
2017-11-14 12:40:00,51.74,51.75,51.66,51.68,34912.0,38.3752,38.3826,38.3159,38.3307,34912.0
2017-11-14 12:50:00,51.68,51.69,51.57,51.59,70735.0,38.3307,38.3381,38.2491,38.2639,70735.0
2017-11-14 13:00:00,51.59,51.59,51.52,51.55,125781.0,38.2639,38.2639,38.212,38.2343,125781.0
2017-11-14 13:10:00,51.55,51.62,51.54,51.62,58727.0,38.2343,38.2862,38.2269,38.2862,58727.0
2017-11-14 13:20:00,51.62,51.67,51.6,51.65,36716.0,38.2862,38.3233,38.2714,38.3084,36716.0
2017-11-14 13:30:00,51.64,51.66,51.6,51.64,46188.0,38.301,38.3159,38.2714,38.301,46188.0
2017-11-14 13:40:00,51.64,51.69,51.63,51.68,47615.0,38.301,38.3381,38.2936,38.3307,47615.0
2017-11-14 13:50:00,51.68,51.69,51.59,51.62,80530.0,38.3307,38.3381,38.2639,38.2862,80530.0
2017-11-14 14:00:00,51.62,51.69,51.61,51.68,78163.0,38.2862,38.3381,38.2788,38.3307,78163.0
2017-11-14 14:10:00,51.68,51.74,51.67,51.7,55679.0,38.3307,38.3752,38.3233,38.3455,55679.0
2017-11-14 14:20:00,51.7,51.71,51.63,51.68,77564.0,38.3455,38.3529,38.2936,38.3307,77564.0
2017-11-14 14:30:00,51.68,51.69,51.63,51.66,73482.0,38.3307,38.3381,38.2936,38.3159,73482.0
2017-11-14 14:40:00,51.66,51.69,51.64,51.66,77028.0,38.3159,38.3381,38.301,38.3159,77028.0
2017-11-14 14:50:00,51.66,51.73,51.65,51.7,75443.0,38.3159,38.3678,38.3084,38.3455,75443.0
2017-11-14 15:00:00,51.7,51.76,51.69,51.7,85557.0,38.3455,38.39,38.3381,38.3455,85557.0
2017-11-14 15:10:00,51.71,51.82,51.69,51.82,276877.0,38.3529,38.4345,38.3381,38.4345,276877.0
2017-11-14 15:20:00,51.82,51.83,51.74,51.76,83846.0,38.4345,38.4419,38.3752,38.39,83846.0
2017-11-14 15:30:00,51.75,51.82,51.73,51.73,200985.0,38.3826,38.4345,38.3678,38.3678,200985.0
2017-11-14 15:40:00,51.73,51.82,51.72,51.82,247077.0,38.3678,38.4345,38.3604,38.4345,247077.0
2017-11-14 15:50:00,51.82,51.84,51.77,51.81,650356.0,38.4345,38.4494,38.3974,38.4271,650356.0
2017-11-15 09:30:00,51.41,51.55,51.36,51.44,157988.0,38.1304,38.2343,38.0934,38.1527,157988.0
2017-11-15 09:40:00,51.44,51.62,51.35,51.52,93190.0,38.1527,38.2862,38.0859,38.212,93190.0
2017-11-15 09:50:00,51.52,51.6,51.47,51.47,117994.0,38.212,38.2714,38.1749,38.1749,117994.0
2017-11-15 10:00:00,51.46,51.74,51.44,51.66,132928.0,38.1675,38.3752,38.1527,38.3159,132928.0
2017-11-15 10:10:00,51.66,51.78,51.65,51.74,80496.0,38.3159,38.4049,38.3084,38.3752,80496.0
2017-11-15 10:20:00,51.75,51.78,51.69,51.73,94819.0,38.3826,38.4049,38.3381,38.3678,94819.0
2017-11-15 10:30:00,51.72,51.81,51.7,51.8,84849.0,38.3604,38.4271,38.3455,38.4197,84849.0
2017-11-15 10:40:00,51.81,51.86,51.76,51.78,65947.0,38.4271,38.4642,38.39,38.4049,65947.0
2017-11-15 10:50:00,51.78,51.9,51.71,51.89,77824.0,38.4049,38.4939,38.3529,38.4864,77824.0
2017-11-15 11:00:00,51.89,51.98,51.86,51.95,77103.0,38.4864,38.5532,38.4642,38.5309,77103.0
2017-11-15 11:10:00,51.96,52.03,51.95,52.02,76633.0,38.5384,38.5903,38.5309,38.5829,76633.0
2017-11-15 11:20:00,52.02,52.16,52.01,52.12,147624.0,38.5829,38.6867,38.5755,38.657,147624.0
2017-11-15 11:30:00,52.13,52.15,52.08,52.1,96083.0,38.6645,38.6793,38.6274,38.6422,96083.0
2017-11-15 11:40:00,52.09,52.12,52.03,52.05,41730.0,38.6348,38.657,38.5903,38.6051,41730.0
2017-11-15 11:50:00,52.05,52.11,52.04,52.08,35761.0,38.6051,38.6496,38.5977,38.6274,35761.0
2017-11-15 12:00:00,52.09,52.1,51.99,52.02,56684.0,38.6348,38.6422,38.5606,38.5829,56684.0
2017-11-15 12:10:00,52.01,52.02,51.95,52.01,67790.0,38.5755,38.5829,38.5309,38.5755,67790.0
2017-11-15 12:20:00,52.01,52.02,51.97,51.98,47674.0,38.5755,38.5829,38.5458,38.5532,47674.0
2017-11-15 12:30:00,51.98,51.99,51.94,51.97,36665.0,38.5532,38.5606,38.5235,38.5458,36665.0
2017-11-15 12:40:00,51.98,52.01,51.96,52.01,44834.0,38.5532,38.5755,38.5384,38.5755,44834.0
2017-11-15 12:50:00,52.01,52.03,51.98,52.01,32914.0,38.5755,38.5903,38.5532,38.5755,32914.0
2017-11-15 13:00:00,52.0,52.04,51.95,51.96,34100.0,38.568,38.5977,38.5309,38.5384,34100.0
2017-11-15 13:10:00,51.97,52.01,51.94,52.0,42985.0,38.5458,38.5755,38.5235,38.568,42985.0
2017-11-15 13:20:00,52.0,52.0,51.95,51.96,46373.0,38.568,38.568,38.5309,38.5384,46373.0
2017-11-15 13:30:00,51.96,52.01,51.95,51.99,35436.0,38.5384,38.5755,38.5309,38.5606,35436.0
2017-11-15 13:40:00,51.99,52.05,51.96,51.96,67862.0,38.5606,38.6051,38.5384,38.5384,67862.0
2017-11-15 13:50:00,51.96,51.96,51.8,51.83,128442.0,38.5384,38.5384,38.4197,38.4419,128442.0
2017-11-15 14:00:00,51.83,51.91,51.82,51.88,68047.0,38.4419,38.5013,38.4345,38.479,68047.0
2017-11-15 14:10:00,51.87,51.92,51.85,51.89,62040.0,38.4716,38.5087,38.4568,38.4864,62040.0
2017-11-15 14:20:00,51.9,51.95,51.89,51.93,62273.0,38.4939,38.5309,38.4864,38.5161,62273.0
2017-11-15 14:30:00,51.92,52.0,51.91,51.96,72567.0,38.5087,38.568,38.5013,38.5384,72567.0
2017-11-15 14:40:00,51.97,52.01,51.96,51.97,53444.0,38.5458,38.5755,38.5384,38.5458,53444.0
2017-11-15 14:50:00,51.97,51.98,51.9,51.92,92704.0,38.5458,38.5532,38.4939,38.5087,92704.0
2017-11-15 15:00:00,51.93,51.98,51.91,51.93,65611.0,38.5161,38.5532,38.5013,38.5161,65611.0
2017-11-15 15:10:00,51.92,52.02,51.91,51.98,91824.0,38.5087,38.5829,38.5013,38.5532,91824.0
2017-11-15 15:20:00,51.98,52.0,51.88,51.91,100099.0,38.5532,38.568,38.479,38.5013,100099.0
2017-11-15 15:30:00,51.91,52.15,51.91,52.14,188189.0,38.5013,38.6793,38.5013,38.6719,188189.0
2017-11-15 15:40:00,52.13,52.18,52.08,52.14,315275.0,38.6645,38.7015,38.6274,38.6719,315275.0
2017-11-15 15:50:00,52.14,52.15,52.0,52.02,727291.0,38.6719,38.6793,38.568,38.5829,727291.0
2017-11-16 09:30:00,52.18,52.25,52.05,52.1,160978.0,38.7015,38.7535,38.6051,38.6422,160978.0
2017-11-16 09:40:00,52.08,52.21,52.0,52.2,119367.0,38.6274,38.7238,38.568,38.7164,119367.0
2017-11-16 09:50:00,52.19,52.19,52.05,52.08,100295.0,38.709,38.709,38.6051,38.6274,100295.0
2017-11-16 10:00:00,52.08,52.1,51.97,51.98,72883.0,38.6274,38.6422,38.5458,38.5532,72883.0
2017-11-16 10:10:00,51.98,51.98,51.82,51.9,142653.0,38.5532,38.5532,38.4345,38.4939,142653.0
2017-11-16 10:20:00,51.89,51.94,51.85,51.87,73013.0,38.4864,38.5235,38.4568,38.4716,73013.0
2017-11-16 10:30:00,51.86,51.9,51.78,51.88,77468.0,38.4642,38.4939,38.4049,38.479,77468.0
2017-11-16 10:40:00,51.88,52.01,51.87,52.0,103547.0,38.479,38.5755,38.4716,38.568,103547.0
2017-11-16 10:50:00,52.0,52.07,51.96,52.0,81631.0,38.568,38.62,38.5384,38.568,81631.0
2017-11-16 11:00:00,52.01,52.05,51.96,52.0,81357.0,38.5755,38.6051,38.5384,38.568,81357.0
2017-11-16 11:10:00,51.99,52.0,51.94,51.98,62918.0,38.5606,38.568,38.5235,38.5532,62918.0
2017-11-16 11:20:00,51.97,51.97,51.86,51.86,53705.0,38.5458,38.5458,38.4642,38.4642,53705.0
2017-11-16 11:30:00,51.87,51.88,51.78,51.82,41021.0,38.4716,38.479,38.4049,38.4345,41021.0
2017-11-16 11:40:00,51.82,51.85,51.81,51.83,45466.0,38.4345,38.4568,38.4271,38.4419,45466.0
2017-11-16 11:50:00,51.84,51.88,51.82,51.87,48855.0,38.4494,38.479,38.4345,38.4716,48855.0
2017-11-16 12:00:00,51.88,52.01,51.87,52.01,34545.0,38.479,38.5755,38.4716,38.5755,34545.0
2017-11-16 12:10:00,52.01,52.01,51.97,52.0,36714.0,38.5755,38.5755,38.5458,38.568,36714.0
2017-11-16 12:20:00,51.99,52.04,51.96,52.04,45569.0,38.5606,38.5977,38.5384,38.5977,45569.0
2017-11-16 12:30:00,52.04,52.08,52.02,52.05,19019.0,38.5977,38.6274,38.5829,38.6051,19019.0
2017-11-16 12:40:00,52.05,52.08,52.03,52.08,25134.0,38.6051,38.6274,38.5903,38.6274,25134.0
2017-11-16 12:50:00,52.08,52.09,52.03,52.05,29841.0,38.6274,38.6348,38.5903,38.6051,29841.0
2017-11-16 13:00:00,52.05,52.11,52.04,52.09,41347.0,38.6051,38.6496,38.5977,38.6348,41347.0
2017-11-16 13:10:00,52.09,52.13,52.07,52.07,32260.0,38.6348,38.6645,38.62,38.62,32260.0
2017-11-16 13:20:00,52.07,52.08,52.01,52.03,36408.0,38.62,38.6274,38.5755,38.5903,36408.0
2017-11-16 13:30:00,52.03,52.05,52.01,52.02,21192.0,38.5903,38.6051,38.5755,38.5829,21192.0
2017-11-16 13:40:00,52.02,52.03,51.97,51.97,35517.0,38.5829,38.5903,38.5458,38.5458,35517.0
2017-11-16 13:50:00,51.98,52.0,51.93,51.97,56715.0,38.5532,38.568,38.5161,38.5458,56715.0
2017-11-16 14:00:00,51.96,51.99,51.95,51.97,42630.0,38.5384,38.5606,38.5309,38.5458,42630.0
2017-11-16 14:10:00,51.97,52.02,51.97,51.98,92755.0,38.5458,38.5829,38.5458,38.5532,92755.0
2017-11-16 14:20:00,51.97,52.01,51.95,51.97,48378.0,38.5458,38.5755,38.5309,38.5458,48378.0
2017-11-16 14:30:00,51.97,52.03,51.93,52.03,60596.0,38.5458,38.5903,38.5161,38.5903,60596.0
2017-11-16 14:40:00,52.03,52.04,51.98,52.0,53359.0,38.5903,38.5977,38.5532,38.568,53359.0
2017-11-16 14:50:00,51.99,52.0,51.91,51.91,58868.0,38.5606,38.568,38.5013,38.5013,58868.0
2017-11-16 15:00:00,51.91,51.92,51.87,51.9,67191.0,38.5013,38.5087,38.4716,38.4939,67191.0
2017-11-16 15:10:00,51.9,51.9,51.82,51.83,100743.0,38.4939,38.4939,38.4345,38.4419,100743.0
2017-11-16 15:20:00,51.84,51.9,51.82,51.88,86523.0,38.4494,38.4939,38.4345,38.479,86523.0
2017-11-16 15:30:00,51.88,51.89,51.84,51.86,102254.0,38.479,38.4864,38.4494,38.4642,102254.0
2017-11-16 15:40:00,51.87,51.87,51.79,51.8,167758.0,38.4716,38.4716,38.4123,38.4197,167758.0
2017-11-16 15:50:00,51.81,51.85,51.79,51.81,449512.0,38.4271,38.4568,38.4123,38.4271,449512.0
2017-11-17 09:30:00,51.58,51.75,51.52,51.72,317630.0,38.2565,38.3826,38.212,38.3604,317630.0
2017-11-17 09:40:00,51.72,51.74,51.52,51.63,65288.0,38.3604,38.3752,38.212,38.2936,65288.0
2017-11-17 09:50:00,51.63,51.71,51.6,51.71,67699.0,38.2936,38.3529,38.2714,38.3529,67699.0
2017-11-17 10:00:00,51.71,51.73,51.6,51.69,58564.0,38.3529,38.3678,38.2714,38.3381,58564.0
2017-11-17 10:10:00,51.69,51.69,51.59,51.65,48504.0,38.3381,38.3381,38.2639,38.3084,48504.0
2017-11-17 10:20:00,51.65,51.75,51.64,51.75,44826.0,38.3084,38.3826,38.301,38.3826,44826.0
2017-11-17 10:30:00,51.75,51.81,51.73,51.78,39309.0,38.3826,38.4271,38.3678,38.4049,39309.0
2017-11-17 10:40:00,51.78,51.81,51.75,51.79,42970.0,38.4049,38.4271,38.3826,38.4123,42970.0
2017-11-17 10:50:00,51.8,51.86,51.78,51.78,60748.0,38.4197,38.4642,38.4049,38.4049,60748.0
2017-11-17 11:00:00,51.79,51.84,51.74,51.82,50942.0,38.4123,38.4494,38.3752,38.4345,50942.0
2017-11-17 11:10:00,51.81,51.86,51.78,51.84,35923.0,38.4271,38.4642,38.4049,38.4494,35923.0
2017-11-17 11:20:00,51.84,51.87,51.79,51.81,24232.0,38.4494,38.4716,38.4123,38.4271,24232.0
2017-11-17 11:30:00,51.81,51.83,51.78,51.81,21644.0,38.4271,38.4419,38.4049,38.4271,21644.0
2017-11-17 11:40:00,51.82,51.93,51.81,51.9,61609.0,38.4345,38.5161,38.4271,38.4939,61609.0
2017-11-17 11:50:00,51.91,51.92,51.88,51.9,38344.0,38.5013,38.5087,38.479,38.4939,38344.0
2017-11-17 12:00:00,51.89,51.89,51.83,51.85,24781.0,38.4864,38.4864,38.4419,38.4568,24781.0
2017-11-17 12:10:00,51.85,51.85,51.8,51.84,34311.0,38.4568,38.4568,38.4197,38.4494,34311.0
2017-11-17 12:20:00,51.84,51.93,51.83,51.93,29316.0,38.4494,38.5161,38.4419,38.5161,29316.0
2017-11-17 12:30:00,51.92,51.93,51.89,51.93,32638.0,38.5087,38.5161,38.4864,38.5161,32638.0
2017-11-17 12:40:00,51.93,51.94,51.85,51.88,39371.0,38.5161,38.5235,38.4568,38.479,39371.0
2017-11-17 12:50:00,51.88,51.92,51.84,51.89,41160.0,38.479,38.5087,38.4494,38.4864,41160.0
2017-11-17 13:00:00,51.89,51.92,51.87,51.88,40746.0,38.4864,38.5087,38.4716,38.479,40746.0
2017-11-17 13:10:00,51.88,51.92,51.87,51.87,27455.0,38.479,38.5087,38.4716,38.4716,27455.0
2017-11-17 13:20:00,51.87,51.91,51.86,51.9,30137.0,38.4716,38.5013,38.4642,38.4939,30137.0
2017-11-17 13:30:00,51.9,51.96,51.87,51.96,34393.0,38.4939,38.5384,38.4716,38.5384,34393.0
2017-11-17 13:40:00,51.95,52.02,51.94,52.01,74734.0,38.5309,38.5829,38.5235,38.5755,74734.0
2017-11-17 13:50:00,52.02,52.02,51.98,51.98,107141.0,38.5829,38.5829,38.5532,38.5532,107141.0
2017-11-17 14:00:00,51.98,52.02,51.98,52.01,21605.0,38.5532,38.5829,38.5532,38.5755,21605.0
2017-11-17 14:10:00,52.02,52.04,51.98,52.0,36407.0,38.5829,38.5977,38.5532,38.568,36407.0
2017-11-17 14:20:00,52.0,52.01,51.98,52.01,28440.0,38.568,38.5755,38.5532,38.5755,28440.0
2017-11-17 14:30:00,52.01,52.02,51.96,51.97,33892.0,38.5755,38.5829,38.5384,38.5458,33892.0
2017-11-17 14:40:00,51.97,51.99,51.94,51.96,32309.0,38.5458,38.5606,38.5235,38.5384,32309.0
2017-11-17 14:50:00,51.96,51.99,51.95,51.98,37393.0,38.5384,38.5606,38.5309,38.5532,37393.0
2017-11-17 15:00:00,51.98,51.98,51.91,51.92,44174.0,38.5532,38.5532,38.5013,38.5087,44174.0
2017-11-17 15:10:00,51.92,51.95,51.9,51.91,40964.0,38.5087,38.5309,38.4939,38.5013,40964.0
2017-11-17 15:20:00,51.9,51.91,51.87,51.88,65727.0,38.4939,38.5013,38.4716,38.479,65727.0
2017-11-17 15:30:00,51.87,51.92,51.86,51.91,67698.0,38.4716,38.5087,38.4642,38.5013,67698.0
2017-11-17 15:40:00,51.91,51.92,51.82,51.86,142633.0,38.5013,38.5087,38.4345,38.4642,142633.0
2017-11-17 15:50:00,51.86,51.91,51.86,51.87,305806.0,38.4642,38.5013,38.4642,38.4716,305806.0
2017-11-20 09:30:00,52.03,52.03,51.77,51.87,150725.0,38.5903,38.5903,38.3974,38.4716,150725.0
2017-11-20 09:40:00,51.88,51.91,51.74,51.77,68228.0,38.479,38.5013,38.3752,38.3974,68228.0
2017-11-20 09:50:00,51.77,51.84,51.73,51.82,58365.0,38.3974,38.4494,38.3678,38.4345,58365.0
2017-11-20 10:00:00,51.81,51.89,51.79,51.89,53642.0,38.4271,38.4864,38.4123,38.4864,53642.0
2017-11-20 10:10:00,51.89,51.9,51.8,51.86,62331.0,38.4864,38.4939,38.4197,38.4642,62331.0
2017-11-20 10:20:00,51.86,52.01,51.85,51.97,85143.0,38.4642,38.5755,38.4568,38.5458,85143.0
2017-11-20 10:30:00,51.97,52.0,51.9,51.91,67902.0,38.5458,38.568,38.4939,38.5013,67902.0
2017-11-20 10:40:00,51.91,51.92,51.86,51.89,77605.0,38.5013,38.5087,38.4642,38.4864,77605.0
2017-11-20 10:50:00,51.89,51.9,51.81,51.84,62714.0,38.4864,38.4939,38.4271,38.4494,62714.0
2017-11-20 11:00:00,51.84,51.85,51.78,51.8,57612.0,38.4494,38.4568,38.4049,38.4197,57612.0
2017-11-20 11:10:00,51.81,51.85,51.8,51.84,43640.0,38.4271,38.4568,38.4197,38.4494,43640.0
2017-11-20 11:20:00,51.85,51.86,51.81,51.81,33530.0,38.4568,38.4642,38.4271,38.4271,33530.0
2017-11-20 11:30:00,51.81,51.84,51.8,51.84,72147.0,38.4271,38.4494,38.4197,38.4494,72147.0
2017-11-20 11:40:00,51.83,51.88,51.82,51.83,42011.0,38.4419,38.479,38.4345,38.4419,42011.0
2017-11-20 11:50:00,51.84,51.84,51.79,51.83,32211.0,38.4494,38.4494,38.4123,38.4419,32211.0
2017-11-20 12:00:00,51.82,51.9,51.82,51.86,40320.0,38.4345,38.4939,38.4345,38.4642,40320.0
2017-11-20 12:10:00,51.87,51.87,51.8,51.82,37841.0,38.4716,38.4716,38.4197,38.4345,37841.0
2017-11-20 12:20:00,51.82,51.84,51.78,51.81,37558.0,38.4345,38.4494,38.4049,38.4271,37558.0
2017-11-20 12:30:00,51.82,51.87,51.78,51.86,28558.0,38.4345,38.4716,38.4049,38.4642,28558.0
2017-11-20 12:40:00,51.87,51.88,51.85,51.88,29637.0,38.4716,38.479,38.4568,38.479,29637.0
2017-11-20 12:50:00,51.89,51.89,51.86,51.88,23784.0,38.4864,38.4864,38.4642,38.479,23784.0
2017-11-20 13:00:00,51.87,51.88,51.84,51.86,44148.0,38.4716,38.479,38.4494,38.4642,44148.0
2017-11-20 13:10:00,51.85,51.89,51.83,51.88,23547.0,38.4568,38.4864,38.4419,38.479,23547.0
2017-11-20 13:20:00,51.89,51.89,51.86,51.89,22479.0,38.4864,38.4864,38.4642,38.4864,22479.0
2017-11-20 13:30:00,51.89,51.89,51.85,51.87,19415.0,38.4864,38.4864,38.4568,38.4716,19415.0
2017-11-20 13:40:00,51.86,51.88,51.85,51.86,52782.0,38.4642,38.479,38.4568,38.4642,52782.0
2017-11-20 13:50:00,51.86,51.94,51.85,51.93,77167.0,38.4642,38.5235,38.4568,38.5161,77167.0
2017-11-20 14:00:00,51.92,51.93,51.82,51.87,55910.0,38.5087,38.5161,38.4345,38.4716,55910.0
2017-11-20 14:10:00,51.87,51.88,51.82,51.83,60932.0,38.4716,38.479,38.4345,38.4419,60932.0
2017-11-20 14:20:00,51.82,51.87,51.8,51.86,60654.0,38.4345,38.4716,38.4197,38.4642,60654.0
2017-11-20 14:30:00,51.87,51.91,51.86,51.89,49942.0,38.4716,38.5013,38.4642,38.4864,49942.0
2017-11-20 14:40:00,51.89,51.92,51.89,51.91,30159.0,38.4864,38.5087,38.4864,38.5013,30159.0
2017-11-20 14:50:00,51.91,51.94,51.9,51.91,46637.0,38.5013,38.5235,38.4939,38.5013,46637.0
2017-11-20 15:00:00,51.92,51.93,51.89,51.91,56629.0,38.5087,38.5161,38.4864,38.5013,56629.0
2017-11-20 15:10:00,51.91,51.91,51.87,51.9,72667.0,38.5013,38.5013,38.4716,38.4939,72667.0
2017-11-20 15:20:00,51.9,51.92,51.88,51.9,80326.0,38.4939,38.5087,38.479,38.4939,80326.0
2017-11-20 15:30:00,51.9,51.94,51.86,51.93,132161.0,38.4939,38.5235,38.4642,38.5161,132161.0
2017-11-20 15:40:00,51.92,51.93,51.88,51.9,159940.0,38.5087,38.5161,38.479,38.4939,159940.0
2017-11-20 15:50:00,51.9,51.96,51.9,51.94,329148.0,38.4939,38.5384,38.4939,38.5235,329148.0
2017-11-21 09:30:00,52.15,52.15,51.89,51.92,124585.0,38.6793,38.6793,38.4864,38.5087,124585.0
2017-11-21 09:40:00,51.93,51.97,51.86,51.97,133899.0,38.5161,38.5458,38.4642,38.5458,133899.0
2017-11-21 09:50:00,51.97,52.02,51.89,51.89,145376.0,38.5458,38.5829,38.4864,38.4864,145376.0
2017-11-21 10:00:00,51.89,51.9,51.76,51.8,156491.0,38.4864,38.4939,38.39,38.4197,156491.0
2017-11-21 10:10:00,51.8,51.8,51.72,51.72,116250.0,38.4197,38.4197,38.3604,38.3604,116250.0
2017-11-21 10:20:00,51.72,51.81,51.67,51.81,108443.0,38.3604,38.4271,38.3233,38.4271,108443.0
2017-11-21 10:30:00,51.81,51.85,51.77,51.8,69923.0,38.4271,38.4568,38.3974,38.4197,69923.0
2017-11-21 10:40:00,51.8,51.88,51.8,51.86,63205.0,38.4197,38.479,38.4197,38.4642,63205.0
2017-11-21 10:50:00,51.86,51.92,51.83,51.84,153002.0,38.4642,38.5087,38.4419,38.4494,153002.0
2017-11-21 11:00:00,51.83,51.86,51.82,51.85,156207.0,38.4419,38.4642,38.4345,38.4568,156207.0
2017-11-21 11:10:00,51.86,51.88,51.73,51.77,63455.0,38.4642,38.479,38.3678,38.3974,63455.0
2017-11-21 11:20:00,51.77,51.78,51.7,51.74,70170.0,38.3974,38.4049,38.3455,38.3752,70170.0
2017-11-21 11:30:00,51.73,51.74,51.69,51.73,58505.0,38.3678,38.3752,38.3381,38.3678,58505.0
2017-11-21 11:40:00,51.73,51.76,51.7,51.71,48885.0,38.3678,38.39,38.3455,38.3529,48885.0
2017-11-21 11:50:00,51.7,51.72,51.64,51.68,101140.0,38.3455,38.3604,38.301,38.3307,101140.0
2017-11-21 12:00:00,51.68,51.75,51.68,51.72,63227.0,38.3307,38.3826,38.3307,38.3604,63227.0
2017-11-21 12:10:00,51.73,51.79,51.72,51.78,61429.0,38.3678,38.4123,38.3604,38.4049,61429.0
2017-11-21 12:20:00,51.78,51.79,51.74,51.78,60690.0,38.4049,38.4123,38.3752,38.4049,60690.0
2017-11-21 12:30:00,51.77,51.83,51.77,51.83,60243.0,38.3974,38.4419,38.3974,38.4419,60243.0
2017-11-21 12:40:00,51.82,51.83,51.79,51.8,49891.0,38.4345,38.4419,38.4123,38.4197,49891.0
2017-11-21 12:50:00,51.79,51.82,51.78,51.8,62859.0,38.4123,38.4345,38.4049,38.4197,62859.0
2017-11-21 13:00:00,51.8,51.83,51.79,51.83,45100.0,38.4197,38.4419,38.4123,38.4419,45100.0
2017-11-21 13:10:00,51.82,51.83,51.8,51.8,66819.0,38.4345,38.4419,38.4197,38.4197,66819.0
2017-11-21 13:20:00,51.8,51.84,51.8,51.82,68284.0,38.4197,38.4494,38.4197,38.4345,68284.0
2017-11-21 13:30:00,51.82,51.83,51.8,51.83,82663.0,38.4345,38.4419,38.4197,38.4419,82663.0
2017-11-21 13:40:00,51.83,51.87,51.82,51.86,100760.0,38.4419,38.4716,38.4345,38.4642,100760.0
2017-11-21 13:50:00,51.86,51.87,51.84,51.85,67898.0,38.4642,38.4716,38.4494,38.4568,67898.0
2017-11-21 14:00:00,51.84,51.86,51.81,51.85,171994.0,38.4494,38.4642,38.4271,38.4568,171994.0
2017-11-21 14:10:00,51.85,51.86,51.82,51.83,59102.0,38.4568,38.4642,38.4345,38.4419,59102.0
2017-11-21 14:20:00,51.83,51.84,51.82,51.84,85287.0,38.4419,38.4494,38.4345,38.4494,85287.0
2017-11-21 14:30:00,51.83,51.85,51.81,51.84,100372.0,38.4419,38.4568,38.4271,38.4494,100372.0
2017-11-21 14:40:00,51.84,51.85,51.81,51.84,79851.0,38.4494,38.4568,38.4271,38.4494,79851.0
2017-11-21 14:50:00,51.84,51.9,51.83,51.9,96492.0,38.4494,38.4939,38.4419,38.4939,96492.0
2017-11-21 15:00:00,51.9,51.9,51.85,51.86,84338.0,38.4939,38.4939,38.4568,38.4642,84338.0
2017-11-21 15:10:00,51.85,51.87,51.83,51.86,117127.0,38.4568,38.4716,38.4419,38.4642,117127.0
2017-11-21 15:20:00,51.87,51.9,51.85,51.89,145022.0,38.4716,38.4939,38.4568,38.4864,145022.0
2017-11-21 15:30:00,51.9,51.91,51.82,51.84,128012.0,38.4939,38.5013,38.4345,38.4494,128012.0
2017-11-21 15:40:00,51.84,51.86,51.81,51.83,153655.0,38.4494,38.4642,38.4271,38.4419,153655.0
2017-11-21 15:50:00,51.83,51.89,51.8,51.88,460174.0,38.4419,38.4864,38.4197,38.479,460174.0
2017-11-22 09:30:00,51.87,52.04,51.87,51.96,76882.0,38.4716,38.5977,38.4716,38.5384,76882.0
2017-11-22 09:40:00,51.99,52.05,51.98,52.01,54301.0,38.5606,38.6051,38.5532,38.5755,54301.0
2017-11-22 09:50:00,52.01,52.04,51.97,51.99,233373.0,38.5755,38.5977,38.5458,38.5606,233373.0
2017-11-22 10:00:00,51.99,52.05,51.99,52.02,67193.0,38.5606,38.6051,38.5606,38.5829,67193.0
2017-11-22 10:10:00,52.02,52.02,51.91,51.98,86658.0,38.5829,38.5829,38.5013,38.5532,86658.0
2017-11-22 10:20:00,51.97,52.0,51.93,51.94,78150.0,38.5458,38.568,38.5161,38.5235,78150.0
2017-11-22 10:30:00,51.94,52.0,51.88,51.99,98676.0,38.5235,38.568,38.479,38.5606,98676.0
2017-11-22 10:40:00,51.99,52.01,51.93,51.95,63051.0,38.5606,38.5755,38.5161,38.5309,63051.0
2017-11-22 10:50:00,51.94,52.0,51.93,52.0,55224.0,38.5235,38.568,38.5161,38.568,55224.0
2017-11-22 11:00:00,52.0,52.0,51.9,51.9,334906.0,38.568,38.568,38.4939,38.4939,334906.0
2017-11-22 11:10:00,51.9,51.97,51.87,51.92,313301.0,38.4939,38.5458,38.4716,38.5087,313301.0
2017-11-22 11:20:00,51.93,51.94,51.89,51.91,99377.0,38.5161,38.5235,38.4864,38.5013,99377.0
2017-11-22 11:30:00,51.9,51.93,51.89,51.91,31917.0,38.4939,38.5161,38.4864,38.5013,31917.0
2017-11-22 11:40:00,51.9,51.91,51.85,51.86,43260.0,38.4939,38.5013,38.4568,38.4642,43260.0
2017-11-22 11:50:00,51.85,51.9,51.84,51.89,60957.0,38.4568,38.4939,38.4494,38.4864,60957.0
2017-11-22 12:00:00,51.89,51.91,51.87,51.9,75499.0,38.4864,38.5013,38.4716,38.4939,75499.0
2017-11-22 12:10:00,51.9,51.9,51.87,51.87,17232.0,38.4939,38.4939,38.4716,38.4716,17232.0
2017-11-22 12:20:00,51.87,51.89,51.85,51.88,35217.0,38.4716,38.4864,38.4568,38.479,35217.0
2017-11-22 12:30:00,51.88,51.88,51.85,51.87,23450.0,38.479,38.479,38.4568,38.4716,23450.0
2017-11-22 12:40:00,51.87,51.88,51.85,51.88,29121.0,38.4716,38.479,38.4568,38.479,29121.0
2017-11-22 12:50:00,51.88,51.9,51.86,51.9,30867.0,38.479,38.4939,38.4642,38.4939,30867.0
2017-11-22 13:00:00,51.89,51.9,51.88,51.88,44798.0,38.4864,38.4939,38.479,38.479,44798.0
2017-11-22 13:10:00,51.88,51.89,51.85,51.86,60621.0,38.479,38.4864,38.4568,38.4642,60621.0
2017-11-22 13:20:00,51.85,51.9,51.85,51.88,57689.0,38.4568,38.4939,38.4568,38.479,57689.0
2017-11-22 13:30:00,51.88,51.9,51.87,51.89,26148.0,38.479,38.4939,38.4716,38.4864,26148.0
2017-11-22 13:40:00,51.88,51.89,51.87,51.88,14933.0,38.479,38.4864,38.4716,38.479,14933.0
2017-11-22 13:50:00,51.88,51.9,51.88,51.88,20776.0,38.479,38.4939,38.479,38.479,20776.0
2017-11-22 14:00:00,51.88,51.88,51.85,51.87,34125.0,38.479,38.479,38.4568,38.4716,34125.0
2017-11-22 14:10:00,51.86,51.9,51.85,51.85,30542.0,38.4642,38.4939,38.4568,38.4568,30542.0
2017-11-22 14:20:00,51.86,51.9,51.84,51.84,74879.0,38.4642,38.4939,38.4494,38.4494,74879.0
2017-11-22 14:30:00,51.85,51.91,51.84,51.88,94537.0,38.4568,38.5013,38.4494,38.479,94537.0
2017-11-22 14:40:00,51.88,51.89,51.85,51.86,61679.0,38.479,38.4864,38.4568,38.4642,61679.0
2017-11-22 14:50:00,51.87,51.88,51.83,51.86,56355.0,38.4716,38.479,38.4419,38.4642,56355.0
2017-11-22 15:00:00,51.86,51.88,51.85,51.87,55427.0,38.4642,38.479,38.4568,38.4716,55427.0
2017-11-22 15:10:00,51.87,51.91,51.86,51.91,71366.0,38.4716,38.5013,38.4642,38.5013,71366.0
2017-11-22 15:20:00,51.91,51.94,51.9,51.94,83757.0,38.5013,38.5235,38.4939,38.5235,83757.0
2017-11-22 15:30:00,51.94,51.97,51.93,51.97,116917.0,38.5235,38.5458,38.5161,38.5458,116917.0
2017-11-22 15:40:00,51.97,51.97,51.91,51.92,160782.0,38.5458,38.5458,38.5013,38.5087,160782.0
2017-11-22 15:50:00,51.92,51.94,51.87,51.88,411127.0,38.5087,38.5235,38.4716,38.479,411127.0
2017-11-24 09:30:00,52.0,52.07,51.89,51.95,84042.0,38.568,38.62,38.4864,38.5309,84042.0
2017-11-24 09:40:00,51.95,52.02,51.92,51.92,53884.0,38.5309,38.5829,38.5087,38.5087,53884.0
2017-11-24 09:50:00,51.92,51.96,51.83,51.83,41215.0,38.5087,38.5384,38.4419,38.4419,41215.0
2017-11-24 10:00:00,51.84,51.87,51.82,51.85,29550.0,38.4494,38.4716,38.4345,38.4568,29550.0
2017-11-24 10:10:00,51.84,51.88,51.8,51.83,30807.0,38.4494,38.479,38.4197,38.4419,30807.0
2017-11-24 10:20:00,51.83,51.83,51.77,51.8,36152.0,38.4419,38.4419,38.3974,38.4197,36152.0
2017-11-24 10:30:00,51.8,51.81,51.75,51.76,51359.0,38.4197,38.4271,38.3826,38.39,51359.0
2017-11-24 10:40:00,51.76,51.79,51.73,51.73,28826.0,38.39,38.4123,38.3678,38.3678,28826.0
2017-11-24 10:50:00,51.72,51.76,51.7,51.73,25896.0,38.3604,38.39,38.3455,38.3678,25896.0
2017-11-24 11:00:00,51.74,51.77,51.73,51.74,19260.0,38.3752,38.3974,38.3678,38.3752,19260.0
2017-11-24 11:10:00,51.75,51.75,51.72,51.75,35295.0,38.3826,38.3826,38.3604,38.3826,35295.0
2017-11-24 11:20:00,51.75,51.76,51.74,51.76,15164.0,38.3826,38.39,38.3752,38.39,15164.0
2017-11-24 11:30:00,51.76,51.8,51.75,51.79,41155.0,38.39,38.4197,38.3826,38.4123,41155.0
2017-11-24 11:40:00,51.78,51.84,51.78,51.83,51023.0,38.4049,38.4494,38.4049,38.4419,51023.0
2017-11-24 11:50:00,51.83,51.9,51.82,51.9,68686.0,38.4419,38.4939,38.4345,38.4939,68686.0
2017-11-24 12:00:00,51.9,51.91,51.89,51.9,45615.0,38.4939,38.5013,38.4864,38.4939,45615.0
2017-11-24 12:10:00,51.9,51.9,51.86,51.88,28051.0,38.4939,38.4939,38.4642,38.479,28051.0
2017-11-24 12:20:00,51.88,51.94,51.87,51.9,84913.0,38.479,38.5235,38.4716,38.4939,84913.0
2017-11-24 12:30:00,51.9,51.94,51.89,51.93,51325.0,38.4939,38.5235,38.4864,38.5161,51325.0
2017-11-24 12:40:00,51.93,51.93,51.82,51.82,75226.0,38.5161,38.5161,38.4345,38.4345,75226.0
2017-11-24 12:50:00,51.82,51.83,51.78,51.82,187244.0,38.4345,38.4419,38.4049,38.4345,187244.0
2017-11-27 09:30:00,51.9,51.97,51.73,51.87,221492.0,38.4939,38.5458,38.3678,38.4716,221492.0
2017-11-27 09:40:00,51.87,51.97,51.86,51.96,148248.0,38.4716,38.5458,38.4642,38.5384,148248.0
2017-11-27 09:50:00,51.96,51.99,51.89,51.89,50523.0,38.5384,38.5606,38.4864,38.4864,50523.0
2017-11-27 10:00:00,51.9,51.93,51.83,51.85,58586.0,38.4939,38.5161,38.4419,38.4568,58586.0
2017-11-27 10:10:00,51.84,51.92,51.84,51.9,72514.0,38.4494,38.5087,38.4494,38.4939,72514.0
2017-11-27 10:20:00,51.9,51.9,51.82,51.84,54207.0,38.4939,38.4939,38.4345,38.4494,54207.0
2017-11-27 10:30:00,51.85,51.88,51.83,51.84,49421.0,38.4568,38.479,38.4419,38.4494,49421.0
2017-11-27 10:40:00,51.83,51.87,51.83,51.83,41840.0,38.4419,38.4716,38.4419,38.4419,41840.0
2017-11-27 10:50:00,51.83,51.86,51.81,51.86,45299.0,38.4419,38.4642,38.4271,38.4642,45299.0
2017-11-27 11:00:00,51.86,51.86,51.8,51.81,24424.0,38.4642,38.4642,38.4197,38.4271,24424.0
2017-11-27 11:10:00,51.8,51.81,51.72,51.72,31198.0,38.4197,38.4271,38.3604,38.3604,31198.0
2017-11-27 11:20:00,51.72,51.77,51.69,51.74,47678.0,38.3604,38.3974,38.3381,38.3752,47678.0
2017-11-27 11:30:00,51.73,51.77,51.71,51.73,47522.0,38.3678,38.3974,38.3529,38.3678,47522.0
2017-11-27 11:40:00,51.73,51.79,51.7,51.78,42134.0,38.3678,38.4123,38.3455,38.4049,42134.0
2017-11-27 11:50:00,51.79,51.8,51.74,51.79,40953.0,38.4123,38.4197,38.3752,38.4123,40953.0
2017-11-27 12:00:00,51.79,51.79,51.74,51.75,37629.0,38.4123,38.4123,38.3752,38.3826,37629.0
2017-11-27 12:10:00,51.76,51.79,51.74,51.78,36336.0,38.39,38.4123,38.3752,38.4049,36336.0
2017-11-27 12:20:00,51.78,51.79,51.75,51.78,44004.0,38.4049,38.4123,38.3826,38.4049,44004.0
2017-11-27 12:30:00,51.78,51.84,51.77,51.83,47379.0,38.4049,38.4494,38.3974,38.4419,47379.0
2017-11-27 12:40:00,51.83,51.83,51.79,51.81,19843.0,38.4419,38.4419,38.4123,38.4271,19843.0
2017-11-27 12:50:00,51.82,51.84,51.81,51.84,25078.0,38.4345,38.4494,38.4271,38.4494,25078.0
2017-11-27 13:00:00,51.84,51.88,51.82,51.87,61717.0,38.4494,38.479,38.4345,38.4716,61717.0
2017-11-27 13:10:00,51.87,51.89,51.85,51.86,30076.0,38.4716,38.4864,38.4568,38.4642,30076.0
2017-11-27 13:20:00,51.86,51.86,51.8,51.81,58865.0,38.4642,38.4642,38.4197,38.4271,58865.0
2017-11-27 13:30:00,51.81,51.81,51.78,51.79,23837.0,38.4271,38.4271,38.4049,38.4123,23837.0
2017-11-27 13:40:00,51.79,51.81,51.78,51.79,72685.0,38.4123,38.4271,38.4049,38.4123,72685.0
2017-11-27 13:50:00,51.79,51.81,51.78,51.8,47088.0,38.4123,38.4271,38.4049,38.4197,47088.0
2017-11-27 14:00:00,51.81,51.81,51.74,51.76,45086.0,38.4271,38.4271,38.3752,38.39,45086.0
2017-11-27 14:10:00,51.76,51.81,51.75,51.8,55014.0,38.39,38.4271,38.3826,38.4197,55014.0
2017-11-27 14:20:00,51.8,51.81,51.76,51.79,40532.0,38.4197,38.4271,38.39,38.4123,40532.0
2017-11-27 14:30:00,51.79,51.8,51.76,51.79,47425.0,38.4123,38.4197,38.39,38.4123,47425.0
2017-11-27 14:40:00,51.79,51.81,51.78,51.79,51931.0,38.4123,38.4271,38.4049,38.4123,51931.0
2017-11-27 14:50:00,51.79,51.79,51.72,51.74,142568.0,38.4123,38.4123,38.3604,38.3752,142568.0
2017-11-27 15:00:00,51.74,51.78,51.7,51.73,163049.0,38.3752,38.4049,38.3455,38.3678,163049.0
2017-11-27 15:10:00,51.73,51.75,51.69,51.7,53919.0,38.3678,38.3826,38.3381,38.3455,53919.0
2017-11-27 15:20:00,51.7,51.76,51.69,51.74,68503.0,38.3455,38.39,38.3381,38.3752,68503.0
2017-11-27 15:30:00,51.74,51.76,51.72,51.74,76610.0,38.3752,38.39,38.3604,38.3752,76610.0
2017-11-27 15:40:00,51.74,51.77,51.71,51.72,147841.0,38.3752,38.3974,38.3529,38.3604,147841.0
2017-11-27 15:50:00,51.72,51.74,51.71,51.71,392604.0,38.3604,38.3752,38.3529,38.3529,392604.0
2017-11-28 09:30:00,51.76,51.9,51.7,51.82,167080.0,38.39,38.4939,38.3455,38.4345,167080.0
2017-11-28 09:40:00,51.81,51.87,51.76,51.85,99117.0,38.4271,38.4716,38.39,38.4568,99117.0
2017-11-28 09:50:00,51.84,51.96,51.84,51.96,43286.0,38.4494,38.5384,38.4494,38.5384,43286.0
2017-11-28 10:00:00,51.96,51.98,51.85,51.88,100484.0,38.5384,38.5532,38.4568,38.479,100484.0
2017-11-28 10:10:00,51.88,51.97,51.87,51.94,89460.0,38.479,38.5458,38.4716,38.5235,89460.0
2017-11-28 10:20:00,51.94,52.0,51.88,51.89,61532.0,38.5235,38.568,38.479,38.4864,61532.0
2017-11-28 10:30:00,51.9,52.03,51.89,52.03,117471.0,38.4939,38.5903,38.4864,38.5903,117471.0
2017-11-28 10:40:00,52.03,52.03,51.97,51.98,52274.0,38.5903,38.5903,38.5458,38.5532,52274.0
2017-11-28 10:50:00,51.97,52.05,51.97,52.02,75968.0,38.5458,38.6051,38.5458,38.5829,75968.0
2017-11-28 11:00:00,52.03,52.03,51.97,52.01,65606.0,38.5903,38.5903,38.5458,38.5755,65606.0
2017-11-28 11:10:00,52.02,52.03,51.97,51.97,46667.0,38.5829,38.5903,38.5458,38.5458,46667.0
2017-11-28 11:20:00,51.98,52.02,51.96,52.0,64091.0,38.5532,38.5829,38.5384,38.568,64091.0
2017-11-28 11:30:00,52.0,52.09,51.99,52.05,89715.0,38.568,38.6348,38.5606,38.6051,89715.0
2017-11-28 11:40:00,52.05,52.07,52.01,52.04,83191.0,38.6051,38.62,38.5755,38.5977,83191.0
2017-11-28 11:50:00,52.05,52.09,52.03,52.08,70215.0,38.6051,38.6348,38.5903,38.6274,70215.0
2017-11-28 12:00:00,52.08,52.18,52.07,52.15,109277.0,38.6274,38.7015,38.62,38.6793,109277.0
2017-11-28 12:10:00,52.14,52.23,52.13,52.22,73650.0,38.6719,38.7386,38.6645,38.7312,73650.0
2017-11-28 12:20:00,52.22,52.34,52.21,52.3,143197.0,38.7312,38.8202,38.7238,38.7905,143197.0
2017-11-28 12:30:00,52.3,52.34,52.29,52.32,40274.0,38.7905,38.8202,38.7831,38.8054,40274.0
2017-11-28 12:40:00,52.32,52.34,52.29,52.34,26960.0,38.8054,38.8202,38.7831,38.8202,26960.0
2017-11-28 12:50:00,52.35,52.45,52.34,52.44,58879.0,38.8276,38.9018,38.8202,38.8944,58879.0
2017-11-28 13:00:00,52.45,52.56,52.44,52.56,64701.0,38.9018,38.9834,38.8944,38.9834,64701.0
2017-11-28 13:10:00,52.57,52.59,52.51,52.52,42549.0,38.9908,39.0056,38.9463,38.9537,42549.0
2017-11-28 13:20:00,52.53,52.54,52.39,52.45,73640.0,38.9611,38.9685,38.8573,38.9018,73640.0
2017-11-28 13:30:00,52.45,52.57,52.43,52.52,70449.0,38.9018,38.9908,38.887,38.9537,70449.0
2017-11-28 13:40:00,52.52,52.55,52.49,52.5,52063.0,38.9537,38.976,38.9315,38.9389,52063.0
2017-11-28 13:50:00,52.5,52.53,52.46,52.5,202582.0,38.9389,38.9611,38.9092,38.9389,202582.0
2017-11-28 14:00:00,52.48,52.54,52.43,52.52,63867.0,38.924,38.9685,38.887,38.9537,63867.0
2017-11-28 14:10:00,52.52,52.53,52.48,52.53,39069.0,38.9537,38.9611,38.924,38.9611,39069.0
2017-11-28 14:20:00,52.53,52.59,52.51,52.59,179100.0,38.9611,39.0056,38.9463,39.0056,179100.0
2017-11-28 14:30:00,52.59,52.63,52.55,52.63,101328.0,39.0056,39.0353,38.976,39.0353,101328.0
2017-11-28 14:40:00,52.63,52.81,52.62,52.8,141012.0,39.0353,39.1688,39.0279,39.1614,141012.0
2017-11-28 14:50:00,52.8,52.98,52.79,52.95,120006.0,39.1614,39.2949,39.154,39.2726,120006.0
2017-11-28 15:00:00,52.94,53.0,52.9,53.0,129742.0,39.2652,39.3097,39.2356,39.3097,129742.0
2017-11-28 15:10:00,52.99,53.06,52.98,53.05,189098.0,39.3023,39.3542,39.2949,39.3468,189098.0
2017-11-28 15:20:00,53.05,53.05,52.94,52.97,112059.0,39.3468,39.3468,39.2652,39.2875,112059.0
2017-11-28 15:30:00,52.97,52.98,52.9,52.92,207316.0,39.2875,39.2949,39.2356,39.2504,207316.0
2017-11-28 15:40:00,52.91,53.0,52.91,52.98,237693.0,39.243,39.3097,39.243,39.2949,237693.0
2017-11-28 15:50:00,52.99,53.08,52.97,53.02,709787.0,39.3023,39.3691,39.2875,39.3246,709787.0
2017-11-29 09:30:00,53.38,53.9,53.37,53.89,331531.0,39.5916,39.9773,39.5842,39.9698,331531.0
2017-11-29 09:40:00,53.91,54.1,53.77,54.02,334061.0,39.9847,40.1256,39.8808,40.0663,334061.0
2017-11-29 09:50:00,54.03,54.16,53.92,54.14,280201.0,40.0737,40.1701,39.9921,40.1553,280201.0
2017-11-29 10:00:00,54.15,54.24,54.08,54.08,190524.0,40.1627,40.2294,40.1108,40.1108,190524.0
2017-11-29 10:10:00,54.08,54.43,54.08,54.36,213548.0,40.1108,40.3703,40.1108,40.3184,213548.0
2017-11-29 10:20:00,54.36,54.45,54.27,54.38,155736.0,40.3184,40.3852,40.2517,40.3333,155736.0
2017-11-29 10:30:00,54.35,54.55,54.31,54.55,141048.0,40.311,40.4594,40.2813,40.4594,141048.0
2017-11-29 10:40:00,54.55,54.65,54.51,54.58,211993.0,40.4594,40.5335,40.4297,40.4816,211993.0
2017-11-29 10:50:00,54.59,54.68,54.52,54.67,127101.0,40.489,40.5558,40.4371,40.5484,127101.0
2017-11-29 11:00:00,54.66,54.73,54.62,54.7,146920.0,40.5409,40.5929,40.5113,40.5706,146920.0
2017-11-29 11:10:00,54.7,54.78,54.61,54.74,97208.0,40.5706,40.6299,40.5039,40.6003,97208.0
2017-11-29 11:20:00,54.74,54.84,54.72,54.75,123337.0,40.6003,40.6744,40.5854,40.6077,123337.0
2017-11-29 11:30:00,54.74,54.82,54.67,54.67,105145.0,40.6003,40.6596,40.5484,40.5484,105145.0
2017-11-29 11:40:00,54.67,54.69,54.45,54.53,185101.0,40.5484,40.5632,40.3852,40.4445,185101.0
2017-11-29 11:50:00,54.54,54.56,54.42,54.44,127690.0,40.4519,40.4668,40.3629,40.3778,127690.0
2017-11-29 12:00:00,54.45,54.61,54.42,54.6,224964.0,40.3852,40.5039,40.3629,40.4964,224964.0
2017-11-29 12:10:00,54.6,54.66,54.52,54.63,120700.0,40.4964,40.5409,40.4371,40.5187,120700.0
2017-11-29 12:20:00,54.63,54.7,54.52,54.54,98265.0,40.5187,40.5706,40.4371,40.4519,98265.0
2017-11-29 12:30:00,54.54,54.54,54.33,54.48,84693.0,40.4519,40.4519,40.2962,40.4074,84693.0
2017-11-29 12:40:00,54.47,54.58,54.45,54.57,2447455.0,40.4,40.4816,40.3852,40.4742,2447455.0
2017-11-29 12:50:00,54.57,54.59,54.46,54.56,104737.0,40.4742,40.489,40.3926,40.4668,104737.0
2017-11-29 13:00:00,54.57,54.57,54.44,54.45,102883.0,40.4742,40.4742,40.3778,40.3852,102883.0
2017-11-29 13:10:00,54.45,54.46,54.38,54.38,60469.0,40.3852,40.3926,40.3333,40.3333,60469.0
2017-11-29 13:20:00,54.39,54.39,54.26,54.27,82648.0,40.3407,40.3407,40.2443,40.2517,82648.0
2017-11-29 13:30:00,54.27,54.29,54.12,54.16,139094.0,40.2517,40.2665,40.1404,40.1701,139094.0
2017-11-29 13:40:00,54.16,54.18,54.09,54.11,127614.0,40.1701,40.1849,40.1182,40.133,127614.0
2017-11-29 13:50:00,54.11,54.24,54.1,54.21,127368.0,40.133,40.2294,40.1256,40.2072,127368.0
2017-11-29 14:00:00,54.22,54.45,54.18,54.44,209045.0,40.2146,40.3852,40.1849,40.3778,209045.0
2017-11-29 14:10:00,54.44,54.49,54.39,54.49,111888.0,40.3778,40.4148,40.3407,40.4148,111888.0
2017-11-29 14:20:00,54.49,54.56,54.45,54.56,128001.0,40.4148,40.4668,40.3852,40.4668,128001.0
2017-11-29 14:30:00,54.55,54.66,54.55,54.57,211940.0,40.4594,40.5409,40.4594,40.4742,211940.0
2017-11-29 14:40:00,54.56,54.71,54.56,54.71,180264.0,40.4668,40.578,40.4668,40.578,180264.0
2017-11-29 14:50:00,54.71,54.79,54.67,54.78,198148.0,40.578,40.6374,40.5484,40.6299,198148.0
2017-11-29 15:00:00,54.78,54.85,54.71,54.85,165901.0,40.6299,40.6819,40.578,40.6819,165901.0
2017-11-29 15:10:00,54.84,54.89,54.79,54.89,165611.0,40.6744,40.7115,40.6374,40.7115,165611.0
2017-11-29 15:20:00,54.89,54.95,54.76,54.86,316048.0,40.7115,40.756,40.6151,40.6893,316048.0
2017-11-29 15:30:00,54.86,54.89,54.79,54.88,226907.0,40.6893,40.7115,40.6374,40.7041,226907.0
2017-11-29 15:40:00,54.88,54.88,54.75,54.79,286780.0,40.7041,40.7041,40.6077,40.6374,286780.0
2017-11-29 15:50:00,54.79,54.84,54.75,54.77,691044.0,40.6374,40.6744,40.6077,40.6225,691044.0
2017-11-30 09:30:00,55.08,55.45,54.98,55.25,402865.0,40.8524,41.1269,40.7783,40.9785,402865.0
2017-11-30 09:40:00,55.26,55.29,54.94,55.01,148117.0,40.986,41.0082,40.7486,40.8005,148117.0
2017-11-30 09:50:00,55.01,55.24,54.95,55.12,247507.0,40.8005,40.9711,40.756,40.8821,247507.0
2017-11-30 10:00:00,55.12,55.14,54.98,55.1,147704.0,40.8821,40.8969,40.7783,40.8673,147704.0
2017-11-30 10:10:00,55.1,55.37,55.1,55.24,161056.0,40.8673,41.0675,40.8673,40.9711,161056.0
2017-11-30 10:20:00,55.25,55.28,55.15,55.16,111587.0,40.9785,41.0008,40.9044,40.9118,111587.0
2017-11-30 10:30:00,55.17,55.17,55.03,55.06,71524.0,40.9192,40.9192,40.8154,40.8376,71524.0
2017-11-30 10:40:00,55.07,55.21,55.06,55.21,83430.0,40.845,40.9489,40.8376,40.9489,83430.0
2017-11-30 10:50:00,55.21,55.48,55.16,55.43,261584.0,40.9489,41.1491,40.9118,41.112,261584.0
2017-11-30 11:00:00,55.42,55.61,55.38,55.53,188891.0,41.1046,41.2455,41.075,41.1862,188891.0
2017-11-30 11:10:00,55.52,55.63,55.44,55.58,104359.0,41.1788,41.2604,41.1195,41.2233,104359.0
2017-11-30 11:20:00,55.56,55.57,55.38,55.42,104274.0,41.2085,41.2159,41.075,41.1046,104274.0
2017-11-30 11:30:00,55.43,55.49,55.31,55.34,106026.0,41.112,41.1565,41.023,41.0453,106026.0
2017-11-30 11:40:00,55.34,55.38,55.29,55.37,71645.0,41.0453,41.075,41.0082,41.0675,71645.0
2017-11-30 11:50:00,55.37,55.4,55.33,55.38,75075.0,41.0675,41.0898,41.0379,41.075,75075.0
2017-11-30 12:00:00,55.39,55.51,55.39,55.49,95699.0,41.0824,41.1714,41.0824,41.1565,95699.0
2017-11-30 12:10:00,55.5,55.6,55.45,55.58,68284.0,41.164,41.2381,41.1269,41.2233,68284.0
2017-11-30 12:20:00,55.58,55.61,55.53,55.58,58545.0,41.2233,41.2455,41.1862,41.2233,58545.0
2017-11-30 12:30:00,55.58,55.7,55.57,55.67,82035.0,41.2233,41.3123,41.2159,41.29,82035.0
2017-11-30 12:40:00,55.66,55.85,55.66,55.83,114869.0,41.2826,41.4236,41.2826,41.4087,114869.0
2017-11-30 12:50:00,55.82,55.85,55.75,55.8,94163.0,41.4013,41.4236,41.3494,41.3865,94163.0
2017-11-30 13:00:00,55.8,55.92,55.73,55.74,158910.0,41.3865,41.4755,41.3345,41.342,158910.0
2017-11-30 13:10:00,55.74,55.77,55.69,55.69,46123.0,41.342,41.3642,41.3049,41.3049,46123.0
2017-11-30 13:20:00,55.7,55.71,55.56,55.57,154215.0,41.3123,41.3197,41.2085,41.2159,154215.0
2017-11-30 13:30:00,55.57,55.57,55.48,55.48,74518.0,41.2159,41.2159,41.1491,41.1491,74518.0
2017-11-30 13:40:00,55.49,55.49,55.34,55.37,79005.0,41.1565,41.1565,41.0453,41.0675,79005.0
2017-11-30 13:50:00,55.37,55.37,55.28,55.35,57296.0,41.0675,41.0675,41.0008,41.0527,57296.0
2017-11-30 14:00:00,55.35,55.41,55.21,55.21,126095.0,41.0527,41.0972,40.9489,40.9489,126095.0
2017-11-30 14:10:00,55.22,55.32,55.21,55.29,106076.0,40.9563,41.0305,40.9489,41.0082,106076.0
2017-11-30 14:20:00,55.28,55.32,55.26,55.31,60266.0,41.0008,41.0305,40.986,41.023,60266.0
2017-11-30 14:30:00,55.32,55.32,55.22,55.27,140251.0,41.0305,41.0305,40.9563,40.9934,140251.0
2017-11-30 14:40:00,55.28,55.3,55.24,55.25,108824.0,41.0008,41.0156,40.9711,40.9785,108824.0
2017-11-30 14:50:00,55.25,55.29,55.09,55.1,90192.0,40.9785,41.0082,40.8599,40.8673,90192.0
2017-11-30 15:00:00,55.09,55.09,54.79,54.8,228197.0,40.8599,40.8599,40.6374,40.6448,228197.0
2017-11-30 15:10:00,54.8,55.02,54.8,54.92,169160.0,40.6448,40.8079,40.6448,40.7338,169160.0
2017-11-30 15:20:00,54.93,55.05,54.92,55.05,107810.0,40.7412,40.8302,40.7338,40.8302,107810.0
2017-11-30 15:30:00,55.05,55.07,55.02,55.06,189741.0,40.8302,40.845,40.8079,40.8376,189741.0
2017-11-30 15:40:00,55.07,55.27,55.02,55.24,405818.0,40.845,40.9934,40.8079,40.9711,405818.0
2017-11-30 15:50:00,55.23,55.24,55.04,55.14,1022922.0,40.9637,40.9711,40.8228,40.8969,1022922.0
2017-12-01 09:30:00,55.23,55.35,55.05,55.08,257373.0,40.9637,41.0527,40.8302,40.8524,257373.0
2017-12-01 09:40:00,55.09,55.09,54.86,54.91,142703.0,40.8599,40.8599,40.6893,40.7264,142703.0
2017-12-01 09:50:00,54.91,54.93,54.74,54.85,120982.0,40.7264,40.7412,40.6003,40.6819,120982.0
2017-12-01 10:00:00,54.84,54.84,54.63,54.84,85195.0,40.6744,40.6744,40.5187,40.6744,85195.0
2017-12-01 10:10:00,54.84,55.25,54.83,55.22,228309.0,40.6744,40.9785,40.667,40.9563,228309.0
2017-12-01 10:20:00,55.21,55.28,55.07,55.28,190261.0,40.9489,41.0008,40.845,41.0008,190261.0
2017-12-01 10:30:00,55.28,55.39,55.19,55.21,162933.0,41.0008,41.0824,40.934,40.9489,162933.0
2017-12-01 10:40:00,55.22,55.33,55.21,55.25,127057.0,40.9563,41.0379,40.9489,40.9785,127057.0
2017-12-01 10:50:00,55.24,55.34,55.22,55.25,96249.0,40.9711,41.0453,40.9563,40.9785,96249.0
2017-12-01 11:00:00,55.25,55.3,54.83,54.93,237696.0,40.9785,41.0156,40.667,40.7412,237696.0
2017-12-01 11:10:00,54.93,54.96,54.24,54.81,314814.0,40.7412,40.7634,40.2294,40.6522,314814.0
2017-12-01 11:20:00,54.82,54.82,53.88,54.0,196285.0,40.6596,40.6596,39.9624,40.0514,196285.0
2017-12-01 11:30:00,54.03,54.62,53.7,54.61,254299.0,40.0737,40.5113,39.8289,40.5039,254299.0
2017-12-01 11:40:00,54.62,54.7,54.24,54.29,197544.0,40.5113,40.5706,40.2294,40.2665,197544.0
2017-12-01 11:50:00,54.28,54.77,54.17,54.69,191345.0,40.2591,40.6225,40.1775,40.5632,191345.0
2017-12-01 12:00:00,54.66,54.9,54.54,54.7,147174.0,40.5409,40.7189,40.4519,40.5706,147174.0
2017-12-01 12:10:00,54.71,54.87,54.56,54.7,127628.0,40.578,40.6967,40.4668,40.5706,127628.0
2017-12-01 12:20:00,54.7,54.73,54.51,54.58,112446.0,40.5706,40.5929,40.4297,40.4816,112446.0
2017-12-01 12:30:00,54.58,54.7,54.52,54.61,133857.0,40.4816,40.5706,40.4371,40.5039,133857.0
2017-12-01 12:40:00,54.61,54.75,54.55,54.71,109159.0,40.5039,40.6077,40.4594,40.578,109159.0
2017-12-01 12:50:00,54.7,54.76,54.62,54.72,111748.0,40.5706,40.6151,40.5113,40.5854,111748.0
2017-12-01 13:00:00,54.72,54.78,54.67,54.78,55459.0,40.5854,40.6299,40.5484,40.6299,55459.0
2017-12-01 13:10:00,54.78,54.88,54.76,54.82,46970.0,40.6299,40.7041,40.6151,40.6596,46970.0
2017-12-01 13:20:00,54.82,54.97,54.81,54.95,106721.0,40.6596,40.7709,40.6522,40.756,106721.0
2017-12-01 13:30:00,54.96,55.09,54.92,55.0,115219.0,40.7634,40.8599,40.7338,40.7931,115219.0
2017-12-01 13:40:00,55.0,55.01,54.8,54.89,103196.0,40.7931,40.8005,40.6448,40.7115,103196.0
2017-12-01 13:50:00,54.88,54.93,54.85,54.88,44350.0,40.7041,40.7412,40.6819,40.7041,44350.0
2017-12-01 14:00:00,54.89,54.91,54.8,54.88,76465.0,40.7115,40.7264,40.6448,40.7041,76465.0
2017-12-01 14:10:00,54.87,54.89,54.76,54.76,64905.0,40.6967,40.7115,40.6151,40.6151,64905.0
2017-12-01 14:20:00,54.76,54.85,54.75,54.8,77715.0,40.6151,40.6819,40.6077,40.6448,77715.0
2017-12-01 14:30:00,54.8,54.85,54.79,54.82,54706.0,40.6448,40.6819,40.6374,40.6596,54706.0
2017-12-01 14:40:00,54.82,54.83,54.62,54.64,97745.0,40.6596,40.667,40.5113,40.5261,97745.0
2017-12-01 14:50:00,54.62,54.69,54.57,54.65,154498.0,40.5113,40.5632,40.4742,40.5335,154498.0
2017-12-01 15:00:00,54.65,54.74,54.6,54.71,208465.0,40.5335,40.6003,40.4964,40.578,208465.0
2017-12-01 15:10:00,54.72,54.79,54.71,54.72,75049.0,40.5854,40.6374,40.578,40.5854,75049.0
2017-12-01 15:20:00,54.71,54.77,54.69,54.73,120106.0,40.578,40.6225,40.5632,40.5929,120106.0
2017-12-01 15:30:00,54.73,54.78,54.69,54.77,141549.0,40.5929,40.6299,40.5632,40.6225,141549.0
2017-12-01 15:40:00,54.77,54.89,54.76,54.81,212305.0,40.6225,40.7115,40.6151,40.6522,212305.0
2017-12-01 15:50:00,54.82,54.93,54.75,54.89,626166.0,40.6596,40.7412,40.6077,40.7115,626166.0
2017-12-04 09:30:00,55.77,56.15,55.69,55.97,361211.0,41.3642,41.6461,41.3049,41.5126,361211.0
2017-12-04 09:40:00,55.98,56.34,55.95,56.16,219107.0,41.52,41.787,41.4977,41.6535,219107.0
2017-12-04 09:50:00,56.17,56.3,56.16,56.23,298159.0,41.6609,41.7573,41.6535,41.7054,298159.0
2017-12-04 10:00:00,56.23,56.23,55.98,56.23,228201.0,41.7054,41.7054,41.52,41.7054,228201.0
2017-12-04 10:10:00,56.22,56.24,56.03,56.23,84566.0,41.698,41.7128,41.5571,41.7054,84566.0
2017-12-04 10:20:00,56.24,56.24,56.1,56.15,107824.0,41.7128,41.7128,41.609,41.6461,107824.0
2017-12-04 10:30:00,56.15,56.38,56.12,56.35,101528.0,41.6461,41.8166,41.6238,41.7944,101528.0
2017-12-04 10:40:00,56.35,56.43,56.26,56.34,175104.0,41.7944,41.8537,41.7276,41.787,175104.0
2017-12-04 10:50:00,56.34,56.38,56.13,56.3,176409.0,41.787,41.8166,41.6312,41.7573,176409.0
2017-12-04 11:00:00,56.31,56.34,56.21,56.24,112005.0,41.7647,41.787,41.6906,41.7128,112005.0
2017-12-04 11:10:00,56.24,56.24,56.04,56.13,92610.0,41.7128,41.7128,41.5645,41.6312,92610.0
2017-12-04 11:20:00,56.14,56.21,55.99,56.03,66338.0,41.6386,41.6906,41.5274,41.5571,66338.0
2017-12-04 11:30:00,56.04,56.12,56.0,56.08,74871.0,41.5645,41.6238,41.5348,41.5941,74871.0
2017-12-04 11:40:00,56.08,56.18,56.07,56.16,86822.0,41.5941,41.6683,41.5867,41.6535,86822.0
2017-12-04 11:50:00,56.16,56.34,56.14,56.19,171995.0,41.6535,41.787,41.6386,41.6757,171995.0
2017-12-04 12:00:00,56.18,56.25,56.13,56.14,66927.0,41.6683,41.7202,41.6312,41.6386,66927.0
2017-12-04 12:10:00,56.14,56.18,56.1,56.15,82555.0,41.6386,41.6683,41.609,41.6461,82555.0
2017-12-04 12:20:00,56.16,56.19,56.04,56.08,69651.0,41.6535,41.6757,41.5645,41.5941,69651.0
2017-12-04 12:30:00,56.09,56.12,56.03,56.1,73526.0,41.6016,41.6238,41.5571,41.609,73526.0
2017-12-04 12:40:00,56.09,56.17,56.08,56.14,73707.0,41.6016,41.6609,41.5941,41.6386,73707.0
2017-12-04 12:50:00,56.14,56.15,56.09,56.12,129091.0,41.6386,41.6461,41.6016,41.6238,129091.0
2017-12-04 13:00:00,56.12,56.14,56.07,56.1,74585.0,41.6238,41.6386,41.5867,41.609,74585.0
2017-12-04 13:10:00,56.1,56.13,56.05,56.07,58246.0,41.609,41.6312,41.5719,41.5867,58246.0
2017-12-04 13:20:00,56.07,56.14,56.06,56.1,49275.0,41.5867,41.6386,41.5793,41.609,49275.0
2017-12-04 13:30:00,56.12,56.16,56.1,56.13,53713.0,41.6238,41.6535,41.609,41.6312,53713.0
2017-12-04 13:40:00,56.13,56.23,56.12,56.2,51296.0,41.6312,41.7054,41.6238,41.6831,51296.0
2017-12-04 13:50:00,56.2,56.22,56.17,56.21,102233.0,41.6831,41.698,41.6609,41.6906,102233.0
2017-12-04 14:00:00,56.2,56.21,56.03,56.04,148675.0,41.6831,41.6906,41.5571,41.5645,148675.0
2017-12-04 14:10:00,56.04,56.06,55.93,55.98,102467.0,41.5645,41.5793,41.4829,41.52,102467.0
2017-12-04 14:20:00,55.98,56.02,55.93,55.96,66390.0,41.52,41.5496,41.4829,41.5051,66390.0
2017-12-04 14:30:00,55.96,55.97,55.88,55.89,118061.0,41.5051,41.5126,41.4458,41.4532,118061.0
2017-12-04 14:40:00,55.9,55.93,55.7,55.71,147717.0,41.4606,41.4829,41.3123,41.3197,147717.0
2017-12-04 14:50:00,55.71,55.83,55.7,55.79,155123.0,41.3197,41.4087,41.3123,41.379,155123.0
2017-12-04 15:00:00,55.79,55.89,55.76,55.88,187529.0,41.379,41.4532,41.3568,41.4458,187529.0
2017-12-04 15:10:00,55.88,55.9,55.82,55.83,145370.0,41.4458,41.4606,41.4013,41.4087,145370.0
2017-12-04 15:20:00,55.83,55.87,55.8,55.84,116974.0,41.4087,41.4384,41.3865,41.4161,116974.0
2017-12-04 15:30:00,55.84,55.88,55.72,55.73,125527.0,41.4161,41.4458,41.3271,41.3345,125527.0
2017-12-04 15:40:00,55.73,55.8,55.68,55.71,241810.0,41.3345,41.3865,41.2975,41.3197,241810.0
2017-12-04 15:50:00,55.71,55.73,55.63,55.63,497483.0,41.3197,41.3345,41.2604,41.2604,497483.0
2017-12-05 09:30:00,55.63,55.8,55.19,55.28,173898.0,41.2604,41.3865,40.934,41.0008,173898.0
2017-12-05 09:40:00,55.26,55.34,55.07,55.13,128480.0,40.986,41.0453,40.845,40.8895,128480.0
2017-12-05 09:50:00,55.13,55.27,55.12,55.15,110264.0,40.8895,40.9934,40.8821,40.9044,110264.0
2017-12-05 10:00:00,55.14,55.29,55.13,55.2,196569.0,40.8969,41.0082,40.8895,40.9415,196569.0
2017-12-05 10:10:00,55.2,55.21,55.07,55.21,228801.0,40.9415,40.9489,40.845,40.9489,228801.0
2017-12-05 10:20:00,55.21,55.43,55.18,55.42,115889.0,40.9489,41.112,40.9266,41.1046,115889.0
2017-12-05 10:30:00,55.42,55.44,55.16,55.23,185532.0,41.1046,41.1195,40.9118,40.9637,185532.0
2017-12-05 10:40:00,55.24,55.42,55.23,55.42,218061.0,40.9711,41.1046,40.9637,41.1046,218061.0
2017-12-05 10:50:00,55.41,55.63,55.41,55.59,107997.0,41.0972,41.2604,41.0972,41.2307,107997.0
2017-12-05 11:00:00,55.59,55.66,55.49,55.54,122677.0,41.2307,41.2826,41.1565,41.1936,122677.0
2017-12-05 11:10:00,55.55,55.56,55.35,55.35,82391.0,41.201,41.2085,41.0527,41.0527,82391.0
2017-12-05 11:20:00,55.35,55.42,55.33,55.38,113511.0,41.0527,41.1046,41.0379,41.075,113511.0
2017-12-05 11:30:00,55.37,55.4,55.32,55.37,104131.0,41.0675,41.0898,41.0305,41.0675,104131.0
2017-12-05 11:40:00,55.36,55.58,55.36,55.5,74782.0,41.0601,41.2233,41.0601,41.164,74782.0
2017-12-05 11:50:00,55.5,55.5,55.33,55.34,82926.0,41.164,41.164,41.0379,41.0453,82926.0
2017-12-05 12:00:00,55.34,55.34,55.19,55.27,97931.0,41.0453,41.0453,40.934,40.9934,97931.0
2017-12-05 12:10:00,55.27,55.32,55.24,55.27,76142.0,40.9934,41.0305,40.9711,40.9934,76142.0
2017-12-05 12:20:00,55.27,55.27,55.18,55.22,43669.0,40.9934,40.9934,40.9266,40.9563,43669.0
2017-12-05 12:30:00,55.22,55.28,55.19,55.26,34428.0,40.9563,41.0008,40.934,40.986,34428.0
2017-12-05 12:40:00,55.26,55.26,55.2,55.22,30745.0,40.986,40.986,40.9415,40.9563,30745.0
2017-12-05 12:50:00,55.22,55.28,55.21,55.22,48318.0,40.9563,41.0008,40.9489,40.9563,48318.0
2017-12-05 13:00:00,55.23,55.32,55.16,55.28,46520.0,40.9637,41.0305,40.9118,41.0008,46520.0
2017-12-05 13:10:00,55.28,55.32,55.22,55.25,47409.0,41.0008,41.0305,40.9563,40.9785,47409.0
2017-12-05 13:20:00,55.25,55.31,55.23,55.28,36721.0,40.9785,41.023,40.9637,41.0008,36721.0
2017-12-05 13:30:00,55.29,55.29,55.23,55.23,30463.0,41.0082,41.0082,40.9637,40.9637,30463.0
2017-12-05 13:40:00,55.23,55.25,55.15,55.15,78738.0,40.9637,40.9785,40.9044,40.9044,78738.0
2017-12-05 13:50:00,55.16,55.19,55.12,55.14,48186.0,40.9118,40.934,40.8821,40.8969,48186.0
2017-12-05 14:00:00,55.14,55.22,55.12,55.17,68602.0,40.8969,40.9563,40.8821,40.9192,68602.0
2017-12-05 14:10:00,55.17,55.19,55.01,55.02,112864.0,40.9192,40.934,40.8005,40.8079,112864.0
2017-12-05 14:20:00,55.02,55.04,54.94,55.03,142904.0,40.8079,40.8228,40.7486,40.8154,142904.0
2017-12-05 14:30:00,55.04,55.05,54.85,54.86,107275.0,40.8228,40.8302,40.6819,40.6893,107275.0
2017-12-05 14:40:00,54.86,54.88,54.78,54.79,216412.0,40.6893,40.7041,40.6299,40.6374,216412.0
2017-12-05 14:50:00,54.78,54.95,54.78,54.94,137547.0,40.6299,40.756,40.6299,40.7486,137547.0
2017-12-05 15:00:00,54.93,54.93,54.78,54.82,132655.0,40.7412,40.7412,40.6299,40.6596,132655.0
2017-12-05 15:10:00,54.82,54.83,54.65,54.68,148577.0,40.6596,40.667,40.5335,40.5558,148577.0
2017-12-05 15:20:00,54.68,54.85,54.67,54.85,136927.0,40.5558,40.6819,40.5484,40.6819,136927.0
2017-12-05 15:30:00,54.85,54.85,54.7,54.72,212261.0,40.6819,40.6819,40.5706,40.5854,212261.0
2017-12-05 15:40:00,54.73,54.76,54.68,54.68,249106.0,40.5929,40.6151,40.5558,40.5558,249106.0
2017-12-05 15:50:00,54.69,54.87,54.67,54.81,470962.0,40.5632,40.6967,40.5484,40.6522,470962.0
2017-12-06 09:30:00,54.74,54.93,54.58,54.65,122113.0,40.6003,40.7412,40.4816,40.5335,122113.0
2017-12-06 09:40:00,54.65,54.66,54.51,54.59,119865.0,40.5335,40.5409,40.4297,40.489,119865.0
2017-12-06 09:50:00,54.59,54.7,54.42,54.7,86359.0,40.489,40.5706,40.3629,40.5706,86359.0
2017-12-06 10:00:00,54.7,54.75,54.67,54.72,82525.0,40.5706,40.6077,40.5484,40.5854,82525.0
2017-12-06 10:10:00,54.72,54.79,54.66,54.75,93298.0,40.5854,40.6374,40.5409,40.6077,93298.0
2017-12-06 10:20:00,54.76,54.77,54.7,54.73,60270.0,40.6151,40.6225,40.5706,40.5929,60270.0
2017-12-06 10:30:00,54.74,54.83,54.72,54.76,75684.0,40.6003,40.667,40.5854,40.6151,75684.0
2017-12-06 10:40:00,54.77,54.94,54.74,54.9,88359.0,40.6225,40.7486,40.6003,40.7189,88359.0
2017-12-06 10:50:00,54.9,55.03,54.89,54.97,80394.0,40.7189,40.8154,40.7115,40.7709,80394.0
2017-12-06 11:00:00,54.96,55.0,54.89,54.92,55445.0,40.7634,40.7931,40.7115,40.7338,55445.0
2017-12-06 11:10:00,54.92,54.95,54.86,54.9,45012.0,40.7338,40.756,40.6893,40.7189,45012.0
2017-12-06 11:20:00,54.9,55.03,54.9,54.98,97590.0,40.7189,40.8154,40.7189,40.7783,97590.0
2017-12-06 11:30:00,54.99,55.02,54.91,54.93,56271.0,40.7857,40.8079,40.7264,40.7412,56271.0
2017-12-06 11:40:00,54.93,54.97,54.87,54.95,35849.0,40.7412,40.7709,40.6967,40.756,35849.0
2017-12-06 11:50:00,54.94,54.96,54.85,54.89,52719.0,40.7486,40.7634,40.6819,40.7115,52719.0
2017-12-06 12:00:00,54.88,54.89,54.83,54.85,61279.0,40.7041,40.7115,40.667,40.6819,61279.0
2017-12-06 12:10:00,54.85,54.92,54.84,54.86,44340.0,40.6819,40.7338,40.6744,40.6893,44340.0
2017-12-06 12:20:00,54.85,54.94,54.82,54.92,55470.0,40.6819,40.7486,40.6596,40.7338,55470.0
2017-12-06 12:30:00,54.92,54.99,54.9,54.96,40658.0,40.7338,40.7857,40.7189,40.7634,40658.0
2017-12-06 12:40:00,54.96,55.01,54.95,54.98,28202.0,40.7634,40.8005,40.756,40.7783,28202.0
2017-12-06 12:50:00,54.98,55.02,54.94,54.98,31916.0,40.7783,40.8079,40.7486,40.7783,31916.0
2017-12-06 13:00:00,54.98,55.02,54.95,55.02,35698.0,40.7783,40.8079,40.756,40.8079,35698.0
2017-12-06 13:10:00,55.01,55.02,54.98,55.01,32506.0,40.8005,40.8079,40.7783,40.8005,32506.0
2017-12-06 13:20:00,55.01,55.01,54.92,54.95,32964.0,40.8005,40.8005,40.7338,40.756,32964.0
2017-12-06 13:30:00,54.95,55.03,54.92,54.97,27468.0,40.756,40.8154,40.7338,40.7709,27468.0
2017-12-06 13:40:00,54.98,55.01,54.94,54.96,29570.0,40.7783,40.8005,40.7486,40.7634,29570.0
2017-12-06 13:50:00,54.95,54.97,54.84,54.86,62418.0,40.756,40.7709,40.6744,40.6893,62418.0
2017-12-06 14:00:00,54.86,54.91,54.84,54.85,48133.0,40.6893,40.7264,40.6744,40.6819,48133.0
2017-12-06 14:10:00,54.84,54.9,54.84,54.9,52103.0,40.6744,40.7189,40.6744,40.7189,52103.0
2017-12-06 14:20:00,54.9,54.9,54.83,54.84,57329.0,40.7189,40.7189,40.667,40.6744,57329.0
2017-12-06 14:30:00,54.84,54.94,54.81,54.89,62088.0,40.6744,40.7486,40.6522,40.7115,62088.0
2017-12-06 14:40:00,54.9,54.94,54.84,54.85,58522.0,40.7189,40.7486,40.6744,40.6819,58522.0
2017-12-06 14:50:00,54.85,54.88,54.81,54.83,49018.0,40.6819,40.7041,40.6522,40.667,49018.0
2017-12-06 15:00:00,54.84,54.86,54.8,54.85,49562.0,40.6744,40.6893,40.6448,40.6819,49562.0
2017-12-06 15:10:00,54.85,54.86,54.8,54.83,58040.0,40.6819,40.6893,40.6448,40.667,58040.0
2017-12-06 15:20:00,54.82,54.87,54.74,54.75,125150.0,40.6596,40.6967,40.6003,40.6077,125150.0
2017-12-06 15:30:00,54.75,54.75,54.59,54.6,115382.0,40.6077,40.6077,40.489,40.4964,115382.0
2017-12-06 15:40:00,54.61,54.71,54.58,54.65,145320.0,40.5039,40.578,40.4816,40.5335,145320.0
2017-12-06 15:50:00,54.65,54.65,54.57,54.6,390886.0,40.5335,40.5335,40.4742,40.4964,390886.0
2017-12-07 09:30:00,54.35,54.48,54.23,54.31,133307.0,40.311,40.4074,40.222,40.2813,133307.0
2017-12-07 09:40:00,54.32,54.62,54.28,54.46,142662.0,40.2888,40.5113,40.2591,40.3926,142662.0
2017-12-07 09:50:00,54.47,54.58,54.4,54.58,149915.0,40.4,40.4816,40.3481,40.4816,149915.0
2017-12-07 10:00:00,54.59,54.66,54.47,54.64,116983.0,40.489,40.5409,40.4,40.5261,116983.0
2017-12-07 10:10:00,54.64,54.73,54.62,54.68,64851.0,40.5261,40.5929,40.5113,40.5558,64851.0
2017-12-07 10:20:00,54.68,54.73,54.63,54.69,60364.0,40.5558,40.5929,40.5187,40.5632,60364.0
2017-12-07 10:30:00,54.69,54.75,54.68,54.68,59435.0,40.5632,40.6077,40.5558,40.5558,59435.0
2017-12-07 10:40:00,54.67,54.72,54.59,54.72,93930.0,40.5484,40.5854,40.489,40.5854,93930.0
2017-12-07 10:50:00,54.73,54.91,54.72,54.83,61592.0,40.5929,40.7264,40.5854,40.667,61592.0
2017-12-07 11:00:00,54.83,54.93,54.81,54.81,46871.0,40.667,40.7412,40.6522,40.6522,46871.0
2017-12-07 11:10:00,54.82,54.88,54.76,54.87,74490.0,40.6596,40.7041,40.6151,40.6967,74490.0
2017-12-07 11:20:00,54.87,54.97,54.85,54.97,40065.0,40.6967,40.7709,40.6819,40.7709,40065.0
2017-12-07 11:30:00,54.97,55.08,54.96,55.06,73111.0,40.7709,40.8524,40.7634,40.8376,73111.0
2017-12-07 11:40:00,55.06,55.07,54.97,55.0,48875.0,40.8376,40.845,40.7709,40.7931,48875.0
2017-12-07 11:50:00,55.0,55.08,54.98,55.04,151361.0,40.7931,40.8524,40.7783,40.8228,151361.0
2017-12-07 12:00:00,55.04,55.05,54.89,54.91,88289.0,40.8228,40.8302,40.7115,40.7264,88289.0
2017-12-07 12:10:00,54.91,54.97,54.86,54.94,112400.0,40.7264,40.7709,40.6893,40.7486,112400.0
2017-12-07 12:20:00,54.95,54.95,54.89,54.93,36123.0,40.756,40.756,40.7115,40.7412,36123.0
2017-12-07 12:30:00,54.93,54.94,54.85,54.88,62615.0,40.7412,40.7486,40.6819,40.7041,62615.0
2017-12-07 12:40:00,54.87,54.87,54.81,54.86,35061.0,40.6967,40.6967,40.6522,40.6893,35061.0
2017-12-07 12:50:00,54.85,54.95,54.84,54.95,45749.0,40.6819,40.756,40.6744,40.756,45749.0
2017-12-07 13:00:00,54.96,55.01,54.93,54.93,50907.0,40.7634,40.8005,40.7412,40.7412,50907.0
2017-12-07 13:10:00,54.92,54.98,54.92,54.95,28376.0,40.7338,40.7783,40.7338,40.756,28376.0
2017-12-07 13:20:00,54.95,55.03,54.92,55.02,39027.0,40.756,40.8154,40.7338,40.8079,39027.0
2017-12-07 13:30:00,55.02,55.02,54.98,54.98,25386.0,40.8079,40.8079,40.7783,40.7783,25386.0
2017-12-07 13:40:00,54.98,54.99,54.89,54.9,40867.0,40.7783,40.7857,40.7115,40.7189,40867.0
2017-12-07 13:50:00,54.9,54.9,54.8,54.84,91349.0,40.7189,40.7189,40.6448,40.6744,91349.0
2017-12-07 14:00:00,54.84,54.9,54.82,54.88,56861.0,40.6744,40.7189,40.6596,40.7041,56861.0
2017-12-07 14:10:00,54.87,54.92,54.84,54.9,56515.0,40.6967,40.7338,40.6744,40.7189,56515.0
2017-12-07 14:20:00,54.9,54.93,54.88,54.9,46457.0,40.7189,40.7412,40.7041,40.7189,46457.0
2017-12-07 14:30:00,54.9,54.92,54.85,54.85,57959.0,40.7189,40.7338,40.6819,40.6819,57959.0
2017-12-07 14:40:00,54.85,54.85,54.78,54.82,108012.0,40.6819,40.6819,40.6299,40.6596,108012.0
2017-12-07 14:50:00,54.82,54.84,54.74,54.8,111470.0,40.6596,40.6744,40.6003,40.6448,111470.0
2017-12-07 15:00:00,54.8,54.82,54.72,54.74,63394.0,40.6448,40.6596,40.5854,40.6003,63394.0
2017-12-07 15:10:00,54.75,54.85,54.74,54.77,56652.0,40.6077,40.6819,40.6003,40.6225,56652.0
2017-12-07 15:20:00,54.78,54.89,54.76,54.85,72146.0,40.6299,40.7115,40.6151,40.6819,72146.0
2017-12-07 15:30:00,54.85,54.88,54.82,54.86,73498.0,40.6819,40.7041,40.6596,40.6893,73498.0
2017-12-07 15:40:00,54.87,54.89,54.78,54.79,111391.0,40.6967,40.7115,40.6299,40.6374,111391.0
2017-12-07 15:50:00,54.78,54.91,54.76,54.9,367289.0,40.6299,40.7264,40.6151,40.7189,367289.0
2017-12-08 09:30:00,55.1,55.22,54.63,54.75,195654.0,40.8673,40.9563,40.5187,40.6077,195654.0
2017-12-08 09:40:00,54.74,54.74,54.51,54.58,162323.0,40.6003,40.6003,40.4297,40.4816,162323.0
2017-12-08 09:50:00,54.59,54.86,54.58,54.81,81803.0,40.489,40.6893,40.4816,40.6522,81803.0
2017-12-08 10:00:00,54.81,54.86,54.7,54.74,63036.0,40.6522,40.6893,40.5706,40.6003,63036.0
2017-12-08 10:10:00,54.75,54.75,54.67,54.71,94981.0,40.6077,40.6077,40.5484,40.578,94981.0
2017-12-08 10:20:00,54.71,54.82,54.68,54.81,41252.0,40.578,40.6596,40.5558,40.6522,41252.0
2017-12-08 10:30:00,54.82,54.87,54.82,54.86,36159.0,40.6596,40.6967,40.6596,40.6893,36159.0
2017-12-08 10:40:00,54.85,54.93,54.83,54.88,89532.0,40.6819,40.7412,40.667,40.7041,89532.0
2017-12-08 10:50:00,54.87,54.94,54.84,54.94,52945.0,40.6967,40.7486,40.6744,40.7486,52945.0
2017-12-08 11:00:00,54.93,54.98,54.92,54.95,51643.0,40.7412,40.7783,40.7338,40.756,51643.0
2017-12-08 11:10:00,54.96,54.96,54.83,54.87,32774.0,40.7634,40.7634,40.667,40.6967,32774.0
2017-12-08 11:20:00,54.88,54.91,54.87,54.89,46545.0,40.7041,40.7264,40.6967,40.7115,46545.0
2017-12-08 11:30:00,54.9,54.93,54.87,54.91,42027.0,40.7189,40.7412,40.6967,40.7264,42027.0
2017-12-08 11:40:00,54.91,54.96,54.89,54.93,30252.0,40.7264,40.7634,40.7115,40.7412,30252.0
2017-12-08 11:50:00,54.93,54.96,54.87,54.91,59960.0,40.7412,40.7634,40.6967,40.7264,59960.0
2017-12-08 12:00:00,54.9,54.95,54.86,54.95,28616.0,40.7189,40.756,40.6893,40.756,28616.0
2017-12-08 12:10:00,54.95,55.02,54.93,55.02,69032.0,40.756,40.8079,40.7412,40.8079,69032.0
2017-12-08 12:20:00,55.02,55.02,54.98,55.0,54036.0,40.8079,40.8079,40.7783,40.7931,54036.0
2017-12-08 12:30:00,55.01,55.09,55.0,55.07,59099.0,40.8005,40.8599,40.7931,40.845,59099.0
2017-12-08 12:40:00,55.07,55.18,55.06,55.16,68588.0,40.845,40.9266,40.8376,40.9118,68588.0
2017-12-08 12:50:00,55.16,55.18,55.12,55.18,86050.0,40.9118,40.9266,40.8821,40.9266,86050.0
2017-12-08 13:00:00,55.18,55.18,55.11,55.16,60706.0,40.9266,40.9266,40.8747,40.9118,60706.0
2017-12-08 13:10:00,55.16,55.18,55.12,55.15,43847.0,40.9118,40.9266,40.8821,40.9044,43847.0
2017-12-08 13:20:00,55.15,55.18,55.14,55.16,73869.0,40.9044,40.9266,40.8969,40.9118,73869.0
2017-12-08 13:30:00,55.16,55.21,55.16,55.19,55393.0,40.9118,40.9489,40.9118,40.934,55393.0
2017-12-08 13:40:00,55.2,55.2,55.13,55.14,35425.0,40.9415,40.9415,40.8895,40.8969,35425.0
2017-12-08 13:50:00,55.14,55.17,55.13,55.16,36448.0,40.8969,40.9192,40.8895,40.9118,36448.0
2017-12-08 14:00:00,55.16,55.19,55.14,55.19,54688.0,40.9118,40.934,40.8969,40.934,54688.0
2017-12-08 14:10:00,55.19,55.19,55.11,55.15,70221.0,40.934,40.934,40.8747,40.9044,70221.0
2017-12-08 14:20:00,55.16,55.2,55.13,55.16,66087.0,40.9118,40.9415,40.8895,40.9118,66087.0
2017-12-08 14:30:00,55.16,55.17,55.1,55.15,50872.0,40.9118,40.9192,40.8673,40.9044,50872.0
2017-12-08 14:40:00,55.15,55.19,55.12,55.19,70150.0,40.9044,40.934,40.8821,40.934,70150.0
2017-12-08 14:50:00,55.18,55.22,55.15,55.22,73131.0,40.9266,40.9563,40.9044,40.9563,73131.0
2017-12-08 15:00:00,55.22,55.27,55.2,55.23,61916.0,40.9563,40.9934,40.9415,40.9637,61916.0
2017-12-08 15:10:00,55.24,55.25,55.18,55.23,76989.0,40.9711,40.9785,40.9266,40.9637,76989.0
2017-12-08 15:20:00,55.22,55.29,55.19,55.25,80268.0,40.9563,41.0082,40.934,40.9785,80268.0
2017-12-08 15:30:00,55.24,55.32,55.23,55.25,106652.0,40.9711,41.0305,40.9637,40.9785,106652.0
2017-12-08 15:40:00,55.25,55.28,55.22,55.23,253974.0,40.9785,41.0008,40.9563,40.9637,253974.0
2017-12-08 15:50:00,55.24,55.36,55.23,55.36,455515.0,40.9711,41.0601,40.9637,41.0601,455515.0
2017-12-11 09:30:00,55.25,55.32,55.14,55.17,97717.0,40.9785,41.0305,40.8969,40.9192,97717.0
2017-12-11 09:40:00,55.17,55.4,55.15,55.4,79079.0,40.9192,41.0898,40.9044,41.0898,79079.0
2017-12-11 09:50:00,55.4,55.56,55.35,55.52,85475.0,41.0898,41.2085,41.0527,41.1788,85475.0
2017-12-11 10:00:00,55.52,55.58,55.43,55.5,84534.0,41.1788,41.2233,41.112,41.164,84534.0
2017-12-11 10:10:00,55.49,55.51,55.4,55.43,72249.0,41.1565,41.1714,41.0898,41.112,72249.0
2017-12-11 10:20:00,55.43,55.45,55.37,55.4,81335.0,41.112,41.1269,41.0675,41.0898,81335.0
2017-12-11 10:30:00,55.4,55.41,55.31,55.4,48772.0,41.0898,41.0972,41.023,41.0898,48772.0
2017-12-11 10:40:00,55.4,55.44,55.37,55.41,40599.0,41.0898,41.1195,41.0675,41.0972,40599.0
2017-12-11 10:50:00,55.41,55.46,55.36,55.36,48383.0,41.0972,41.1343,41.0601,41.0601,48383.0
2017-12-11 11:00:00,55.36,55.4,55.33,55.36,69593.0,41.0601,41.0898,41.0379,41.0601,69593.0
2017-12-11 11:10:00,55.36,55.37,55.28,55.32,39624.0,41.0601,41.0675,41.0008,41.0305,39624.0
2017-12-11 11:20:00,55.33,55.36,55.29,55.34,31279.0,41.0379,41.0601,41.0082,41.0453,31279.0
2017-12-11 11:30:00,55.33,55.34,55.28,55.31,51167.0,41.0379,41.0453,41.0008,41.023,51167.0
2017-12-11 11:40:00,55.31,55.32,55.2,55.2,46080.0,41.023,41.0305,40.9415,40.9415,46080.0
2017-12-11 11:50:00,55.21,55.26,55.18,55.19,48702.0,40.9489,40.986,40.9266,40.934,48702.0
2017-12-11 12:00:00,55.19,55.26,55.16,55.23,69612.0,40.934,40.986,40.9118,40.9637,69612.0
2017-12-11 12:10:00,55.23,55.27,55.22,55.25,56401.0,40.9637,40.9934,40.9563,40.9785,56401.0
2017-12-11 12:20:00,55.25,55.27,55.24,55.26,48714.0,40.9785,40.9934,40.9711,40.986,48714.0
2017-12-11 12:30:00,55.25,55.33,55.24,55.33,56268.0,40.9785,41.0379,40.9711,41.0379,56268.0
2017-12-11 12:40:00,55.33,55.36,55.3,55.3,21983.0,41.0379,41.0601,41.0156,41.0156,21983.0
2017-12-11 12:50:00,55.3,55.34,55.28,55.34,35505.0,41.0156,41.0453,41.0008,41.0453,35505.0
2017-12-11 13:00:00,55.33,55.38,55.3,55.36,38255.0,41.0379,41.075,41.0156,41.0601,38255.0
2017-12-11 13:10:00,55.37,55.38,55.32,55.35,39161.0,41.0675,41.075,41.0305,41.0527,39161.0
2017-12-11 13:20:00,55.36,55.39,55.35,55.39,74778.0,41.0601,41.0824,41.0527,41.0824,74778.0
2017-12-11 13:30:00,55.39,55.41,55.31,55.32,79386.0,41.0824,41.0972,41.023,41.0305,79386.0
2017-12-11 13:40:00,55.32,55.36,55.31,55.34,53896.0,41.0305,41.0601,41.023,41.0453,53896.0
2017-12-11 13:50:00,55.35,55.43,55.33,55.41,107515.0,41.0527,41.112,41.0379,41.0972,107515.0
2017-12-11 14:00:00,55.41,55.42,55.34,55.37,87856.0,41.0972,41.1046,41.0453,41.0675,87856.0
2017-12-11 14:10:00,55.36,55.42,55.36,55.41,79186.0,41.0601,41.1046,41.0601,41.0972,79186.0
2017-12-11 14:20:00,55.4,55.44,55.36,55.42,65732.0,41.0898,41.1195,41.0601,41.1046,65732.0
2017-12-11 14:30:00,55.41,55.41,55.34,55.37,75310.0,41.0972,41.0972,41.0453,41.0675,75310.0
2017-12-11 14:40:00,55.37,55.38,55.32,55.35,51644.0,41.0675,41.075,41.0305,41.0527,51644.0
2017-12-11 14:50:00,55.35,55.37,55.31,55.33,77224.0,41.0527,41.0675,41.023,41.0379,77224.0
2017-12-11 15:00:00,55.33,55.38,55.32,55.34,62091.0,41.0379,41.075,41.0305,41.0453,62091.0
2017-12-11 15:10:00,55.34,55.37,55.28,55.3,120324.0,41.0453,41.0675,41.0008,41.0156,120324.0
2017-12-11 15:20:00,55.3,55.3,55.17,55.17,96251.0,41.0156,41.0156,40.9192,40.9192,96251.0
2017-12-11 15:30:00,55.16,55.18,55.11,55.13,140742.0,40.9118,40.9266,40.8747,40.8895,140742.0
2017-12-11 15:40:00,55.13,55.23,55.12,55.21,169731.0,40.8895,40.9637,40.8821,40.9489,169731.0
2017-12-11 15:50:00,55.21,55.28,55.18,55.27,431289.0,40.9489,41.0008,40.9266,40.9934,431289.0
2017-12-12 09:30:00,54.65,55.22,54.65,55.16,319117.0,40.5335,40.9563,40.5335,40.9118,319117.0
2017-12-12 09:40:00,55.16,55.29,55.14,55.21,155879.0,40.9118,41.0082,40.8969,40.9489,155879.0
2017-12-12 09:50:00,55.21,55.26,55.12,55.2,117988.0,40.9489,40.986,40.8821,40.9415,117988.0
2017-12-12 10:00:00,55.2,55.23,55.11,55.13,129333.0,40.9415,40.9637,40.8747,40.8895,129333.0
2017-12-12 10:10:00,55.12,55.31,55.12,55.3,104943.0,40.8821,41.023,40.8821,41.0156,104943.0
2017-12-12 10:20:00,55.3,55.37,55.23,55.25,96406.0,41.0156,41.0675,40.9637,40.9785,96406.0
2017-12-12 10:30:00,55.25,55.43,55.24,55.41,86344.0,40.9785,41.112,40.9711,41.0972,86344.0
2017-12-12 10:40:00,55.41,55.45,55.36,55.39,76402.0,41.0972,41.1269,41.0601,41.0824,76402.0
2017-12-12 10:50:00,55.38,55.41,55.37,55.41,93285.0,41.075,41.0972,41.0675,41.0972,93285.0
2017-12-12 11:00:00,55.4,55.42,55.3,55.33,88887.0,41.0898,41.1046,41.0156,41.0379,88887.0
2017-12-12 11:10:00,55.33,55.4,55.3,55.39,71633.0,41.0379,41.0898,41.0156,41.0824,71633.0
2017-12-12 11:20:00,55.39,55.5,55.36,55.46,74963.0,41.0824,41.164,41.0601,41.1343,74963.0
2017-12-12 11:30:00,55.46,55.55,55.46,55.5,99789.0,41.1343,41.201,41.1343,41.164,99789.0
2017-12-12 11:40:00,55.5,55.57,55.5,55.52,81310.0,41.164,41.2159,41.164,41.1788,81310.0
2017-12-12 11:50:00,55.52,55.52,55.5,55.51,63303.0,41.1788,41.1788,41.164,41.1714,63303.0
2017-12-12 12:00:00,55.51,55.59,55.5,55.58,60031.0,41.1714,41.2307,41.164,41.2233,60031.0
2017-12-12 12:10:00,55.58,55.7,55.57,55.63,116506.0,41.2233,41.3123,41.2159,41.2604,116506.0
2017-12-12 12:20:00,55.62,55.66,55.54,55.55,105374.0,41.253,41.2826,41.1936,41.201,105374.0
2017-12-12 12:30:00,55.55,55.62,55.54,55.6,78245.0,41.201,41.253,41.1936,41.2381,78245.0
2017-12-12 12:40:00,55.6,55.63,55.59,55.61,49425.0,41.2381,41.2604,41.2307,41.2455,49425.0
2017-12-12 12:50:00,55.6,55.68,55.59,55.66,88810.0,41.2381,41.2975,41.2307,41.2826,88810.0
2017-12-12 13:00:00,55.65,55.67,55.61,55.65,61051.0,41.2752,41.29,41.2455,41.2752,61051.0
2017-12-12 13:10:00,55.65,55.67,55.6,55.64,58195.0,41.2752,41.29,41.2381,41.2678,58195.0
2017-12-12 13:20:00,55.65,55.65,55.59,55.64,68398.0,41.2752,41.2752,41.2307,41.2678,68398.0
2017-12-12 13:30:00,55.64,55.72,55.62,55.7,75861.0,41.2678,41.3271,41.253,41.3123,75861.0
2017-12-12 13:40:00,55.7,55.79,55.69,55.7,182146.0,41.3123,41.379,41.3049,41.3123,182146.0
2017-12-12 13:50:00,55.7,55.74,55.68,55.69,78266.0,41.3123,41.342,41.2975,41.3049,78266.0
2017-12-12 14:00:00,55.69,55.77,55.66,55.77,78572.0,41.3049,41.3642,41.2826,41.3642,78572.0
2017-12-12 14:10:00,55.77,55.81,55.75,55.79,87107.0,41.3642,41.3939,41.3494,41.379,87107.0
2017-12-12 14:20:00,55.79,55.79,55.72,55.78,53274.0,41.379,41.379,41.3271,41.3716,53274.0
2017-12-12 14:30:00,55.78,55.78,55.73,55.73,70185.0,41.3716,41.3716,41.3345,41.3345,70185.0
2017-12-12 14:40:00,55.73,55.74,55.63,55.68,90289.0,41.3345,41.342,41.2604,41.2975,90289.0
2017-12-12 14:50:00,55.69,55.71,55.64,55.65,67049.0,41.3049,41.3197,41.2678,41.2752,67049.0
2017-12-12 15:00:00,55.65,55.66,55.56,55.58,115971.0,41.2752,41.2826,41.2085,41.2233,115971.0
2017-12-12 15:10:00,55.58,55.67,55.57,55.66,108158.0,41.2233,41.29,41.2159,41.2826,108158.0
2017-12-12 15:20:00,55.67,55.76,55.67,55.76,129761.0,41.29,41.3568,41.29,41.3568,129761.0
2017-12-12 15:30:00,55.76,55.78,55.68,55.68,125921.0,41.3568,41.3716,41.2975,41.2975,125921.0
2017-12-12 15:40:00,55.68,55.72,55.61,55.66,213351.0,41.2975,41.3271,41.2455,41.2826,213351.0
2017-12-12 15:50:00,55.65,55.65,55.42,55.51,991481.0,41.2752,41.2752,41.1046,41.1714,991481.0
2017-12-13 09:30:00,55.44,55.57,55.4,55.54,147054.0,41.1195,41.2159,41.0898,41.1936,147054.0
2017-12-13 09:40:00,55.55,55.58,55.37,55.4,158870.0,41.201,41.2233,41.0675,41.0898,158870.0
2017-12-13 09:50:00,55.4,55.58,55.4,55.57,93293.0,41.0898,41.2233,41.0898,41.2159,93293.0
2017-12-13 10:00:00,55.58,55.61,55.44,55.45,120949.0,41.2233,41.2455,41.1195,41.1269,120949.0
2017-12-13 10:10:00,55.46,55.56,55.44,55.54,61308.0,41.1343,41.2085,41.1195,41.1936,61308.0
2017-12-13 10:20:00,55.55,55.61,55.5,55.59,76235.0,41.201,41.2455,41.164,41.2307,76235.0
2017-12-13 10:30:00,55.6,55.62,55.52,55.57,71669.0,41.2381,41.253,41.1788,41.2159,71669.0
2017-12-13 10:40:00,55.56,55.56,55.36,55.39,80590.0,41.2085,41.2085,41.0601,41.0824,80590.0
2017-12-13 10:50:00,55.39,55.43,55.34,55.41,71981.0,41.0824,41.112,41.0453,41.0972,71981.0
2017-12-13 11:00:00,55.4,55.45,55.37,55.38,52995.0,41.0898,41.1269,41.0675,41.075,52995.0
2017-12-13 11:10:00,55.38,55.45,55.38,55.39,45023.0,41.075,41.1269,41.075,41.0824,45023.0
2017-12-13 11:20:00,55.4,55.46,55.38,55.45,27937.0,41.0898,41.1343,41.075,41.1269,27937.0
2017-12-13 11:30:00,55.46,55.47,55.43,55.44,33595.0,41.1343,41.1417,41.112,41.1195,33595.0
2017-12-13 11:40:00,55.44,55.54,55.39,55.54,58922.0,41.1195,41.1936,41.0824,41.1936,58922.0
2017-12-13 11:50:00,55.53,55.6,55.48,55.54,71978.0,41.1862,41.2381,41.1491,41.1936,71978.0
2017-12-13 12:00:00,55.53,55.53,55.42,55.45,42999.0,41.1862,41.1862,41.1046,41.1269,42999.0
2017-12-13 12:10:00,55.44,55.5,55.38,55.41,79839.0,41.1195,41.164,41.075,41.0972,79839.0
2017-12-13 12:20:00,55.41,55.47,55.39,55.4,44949.0,41.0972,41.1417,41.0824,41.0898,44949.0
2017-12-13 12:30:00,55.4,55.43,55.34,55.34,27747.0,41.0898,41.112,41.0453,41.0453,27747.0
2017-12-13 12:40:00,55.34,55.35,55.31,55.33,54415.0,41.0453,41.0527,41.023,41.0379,54415.0
2017-12-13 12:50:00,55.33,55.36,55.3,55.31,46329.0,41.0379,41.0601,41.0156,41.023,46329.0
2017-12-13 13:00:00,55.3,55.3,55.22,55.27,69229.0,41.0156,41.0156,40.9563,40.9934,69229.0
2017-12-13 13:10:00,55.28,55.29,55.22,55.26,34069.0,41.0008,41.0082,40.9563,40.986,34069.0
2017-12-13 13:20:00,55.26,55.27,55.22,55.27,45126.0,40.986,40.9934,40.9563,40.9934,45126.0
2017-12-13 13:30:00,55.28,55.29,55.19,55.23,53081.0,41.0008,41.0082,40.934,40.9637,53081.0
2017-12-13 13:40:00,55.23,55.33,55.23,55.29,33404.0,40.9637,41.0379,40.9637,41.0082,33404.0
2017-12-13 13:50:00,55.29,55.32,55.22,55.26,41697.0,41.0082,41.0305,40.9563,40.986,41697.0
2017-12-13 14:00:00,55.27,55.34,55.11,55.18,71675.0,40.9934,41.0453,40.8747,40.9266,71675.0
2017-12-13 14:10:00,55.19,55.24,55.01,55.1,142122.0,40.934,40.9711,40.8005,40.8673,142122.0
2017-12-13 14:20:00,55.11,55.14,55.04,55.1,114234.0,40.8747,40.8969,40.8228,40.8673,114234.0
2017-12-13 14:30:00,55.11,55.19,55.09,55.18,47741.0,40.8747,40.934,40.8599,40.9266,47741.0
2017-12-13 14:40:00,55.18,55.18,55.09,55.13,101822.0,40.9266,40.9266,40.8599,40.8895,101822.0
2017-12-13 14:50:00,55.14,55.16,55.03,55.04,116696.0,40.8969,40.9118,40.8154,40.8228,116696.0
2017-12-13 15:00:00,55.04,55.08,54.98,54.98,69318.0,40.8228,40.8524,40.7783,40.7783,69318.0
2017-12-13 15:10:00,54.98,55.04,54.96,55.03,127449.0,40.7783,40.8228,40.7634,40.8154,127449.0
2017-12-13 15:20:00,55.03,55.08,54.91,54.95,104700.0,40.8154,40.8524,40.7264,40.756,104700.0
2017-12-13 15:30:00,54.95,54.97,54.88,54.88,139602.0,40.756,40.7709,40.7041,40.7041,139602.0
2017-12-13 15:40:00,54.88,54.89,54.71,54.72,217607.0,40.7041,40.7115,40.578,40.5854,217607.0
2017-12-13 15:50:00,54.72,54.73,54.57,54.6,713449.0,40.5854,40.5929,40.4742,40.4964,713449.0
2017-12-14 09:30:00,54.81,54.85,54.62,54.72,120970.0,40.6522,40.6819,40.5113,40.5854,120970.0
2017-12-14 09:40:00,54.72,54.78,54.6,54.67,84987.0,40.5854,40.6299,40.4964,40.5484,84987.0
2017-12-14 09:50:00,54.68,54.82,54.67,54.76,128550.0,40.5558,40.6596,40.5484,40.6151,128550.0
2017-12-14 10:00:00,54.76,54.82,54.73,54.74,94350.0,40.6151,40.6596,40.5929,40.6003,94350.0
2017-12-14 10:10:00,54.75,54.82,54.72,54.75,72965.0,40.6077,40.6596,40.5854,40.6077,72965.0
2017-12-14 10:20:00,54.75,54.76,54.66,54.67,60411.0,40.6077,40.6151,40.5409,40.5484,60411.0
2017-12-14 10:30:00,54.67,54.74,54.65,54.73,47823.0,40.5484,40.6003,40.5335,40.5929,47823.0
2017-12-14 10:40:00,54.73,54.78,54.72,54.78,43092.0,40.5929,40.6299,40.5854,40.6299,43092.0
2017-12-14 10:50:00,54.77,54.81,54.65,54.66,46588.0,40.6225,40.6522,40.5335,40.5409,46588.0
2017-12-14 11:00:00,54.66,54.67,54.56,54.62,45646.0,40.5409,40.5484,40.4668,40.5113,45646.0
2017-12-14 11:10:00,54.61,54.64,54.47,54.47,65729.0,40.5039,40.5261,40.4,40.4,65729.0
2017-12-14 11:20:00,54.47,54.59,54.4,54.58,47716.0,40.4,40.489,40.3481,40.4816,47716.0
2017-12-14 11:30:00,54.58,54.58,54.43,54.43,116737.0,40.4816,40.4816,40.3703,40.3703,116737.0
2017-12-14 11:40:00,54.43,54.51,54.4,54.48,45074.0,40.3703,40.4297,40.3481,40.4074,45074.0
2017-12-14 11:50:00,54.48,54.54,54.47,54.51,66433.0,40.4074,40.4519,40.4,40.4297,66433.0
2017-12-14 12:00:00,54.51,54.51,54.39,54.41,32712.0,40.4297,40.4297,40.3407,40.3555,32712.0
2017-12-14 12:10:00,54.41,54.42,54.36,54.4,39335.0,40.3555,40.3629,40.3184,40.3481,39335.0
2017-12-14 12:20:00,54.39,54.41,54.33,54.34,50177.0,40.3407,40.3555,40.2962,40.3036,50177.0
2017-12-14 12:30:00,54.34,54.38,54.31,54.37,34402.0,40.3036,40.3333,40.2813,40.3258,34402.0
2017-12-14 12:40:00,54.37,54.42,54.35,54.36,41940.0,40.3258,40.3629,40.311,40.3184,41940.0
2017-12-14 12:50:00,54.37,54.43,54.37,54.38,65326.0,40.3258,40.3703,40.3258,40.3333,65326.0
2017-12-14 13:00:00,54.39,54.4,54.34,54.4,31531.0,40.3407,40.3481,40.3036,40.3481,31531.0
2017-12-14 13:10:00,54.39,54.44,54.36,54.4,45234.0,40.3407,40.3778,40.3184,40.3481,45234.0
2017-12-14 13:20:00,54.4,54.44,54.4,54.41,40731.0,40.3481,40.3778,40.3481,40.3555,40731.0
2017-12-14 13:30:00,54.42,54.42,54.36,54.4,37050.0,40.3629,40.3629,40.3184,40.3481,37050.0
2017-12-14 13:40:00,54.4,54.45,54.38,54.41,42320.0,40.3481,40.3852,40.3333,40.3555,42320.0
2017-12-14 13:50:00,54.42,54.44,54.36,54.36,59368.0,40.3629,40.3778,40.3184,40.3184,59368.0
2017-12-14 14:00:00,54.36,54.42,54.3,54.35,104823.0,40.3184,40.3629,40.2739,40.311,104823.0
2017-12-14 14:10:00,54.35,54.38,54.31,54.31,55619.0,40.311,40.3333,40.2813,40.2813,55619.0
2017-12-14 14:20:00,54.32,54.32,54.08,54.08,84921.0,40.2888,40.2888,40.1108,40.1108,84921.0
2017-12-14 14:30:00,54.09,54.2,54.08,54.19,83920.0,40.1182,40.1998,40.1108,40.1923,83920.0
2017-12-14 14:40:00,54.19,54.2,54.12,54.19,64561.0,40.1923,40.1998,40.1404,40.1923,64561.0
2017-12-14 14:50:00,54.19,54.25,54.15,54.22,74334.0,40.1923,40.2368,40.1627,40.2146,74334.0
2017-12-14 15:00:00,54.22,54.24,54.18,54.21,63947.0,40.2146,40.2294,40.1849,40.2072,63947.0
2017-12-14 15:10:00,54.21,54.27,54.16,54.16,91188.0,40.2072,40.2517,40.1701,40.1701,91188.0
2017-12-14 15:20:00,54.17,54.21,54.13,54.2,77331.0,40.1775,40.2072,40.1478,40.1998,77331.0
2017-12-14 15:30:00,54.2,54.33,54.18,54.27,103884.0,40.1998,40.2962,40.1849,40.2517,103884.0
2017-12-14 15:40:00,54.28,54.32,54.2,54.25,182860.0,40.2591,40.2888,40.1998,40.2368,182860.0
2017-12-14 15:50:00,54.24,54.24,54.14,54.16,397055.0,40.2294,40.2294,40.1553,40.1701,397055.0
2017-12-15 09:30:00,54.56,54.66,54.25,54.25,1590445.0,40.4668,40.5409,40.2368,40.2368,1590445.0
2017-12-15 09:40:00,54.28,54.44,54.23,54.38,42481.0,40.2591,40.3778,40.222,40.3333,42481.0
2017-12-15 09:50:00,54.39,54.47,54.34,54.37,103350.0,40.3407,40.4,40.3036,40.3258,103350.0
2017-12-15 10:00:00,54.37,54.51,54.32,54.49,148366.0,40.3258,40.4297,40.2888,40.4148,148366.0
2017-12-15 10:10:00,54.5,54.69,54.49,54.65,268341.0,40.4223,40.5632,40.4148,40.5335,268341.0
2017-12-15 10:20:00,54.65,54.71,54.61,54.69,107889.0,40.5335,40.578,40.5039,40.5632,107889.0
2017-12-15 10:30:00,54.7,54.73,54.54,54.59,68521.0,40.5706,40.5929,40.4519,40.489,68521.0
2017-12-15 10:40:00,54.6,54.64,54.44,54.45,92718.0,40.4964,40.5261,40.3778,40.3852,92718.0
2017-12-15 10:50:00,54.46,54.49,54.34,54.34,70568.0,40.3926,40.4148,40.3036,40.3036,70568.0
2017-12-15 11:00:00,54.35,54.4,54.34,54.37,69460.0,40.311,40.3481,40.3036,40.3258,69460.0
2017-12-15 11:10:00,54.37,54.52,54.33,54.48,90426.0,40.3258,40.4371,40.2962,40.4074,90426.0
2017-12-15 11:20:00,54.48,54.52,54.46,54.51,140232.0,40.4074,40.4371,40.3926,40.4297,140232.0
2017-12-15 11:30:00,54.51,54.6,54.5,54.52,95143.0,40.4297,40.4964,40.4223,40.4371,95143.0
2017-12-15 11:40:00,54.51,54.55,54.45,54.48,99972.0,40.4297,40.4594,40.3852,40.4074,99972.0
2017-12-15 11:50:00,54.48,54.53,54.45,54.49,145679.0,40.4074,40.4445,40.3852,40.4148,145679.0
2017-12-15 12:00:00,54.49,54.49,54.4,54.45,148311.0,40.4148,40.4148,40.3481,40.3852,148311.0
2017-12-15 12:10:00,54.45,54.48,54.38,54.44,169640.0,40.3852,40.4074,40.3333,40.3778,169640.0
2017-12-15 12:20:00,54.45,54.47,54.43,54.47,86574.0,40.3852,40.4,40.3703,40.4,86574.0
2017-12-15 12:30:00,54.47,54.59,54.46,54.59,124949.0,40.4,40.489,40.3926,40.489,124949.0
2017-12-15 12:40:00,54.6,54.64,54.58,54.64,91991.0,40.4964,40.5261,40.4816,40.5261,91991.0
2017-12-15 12:50:00,54.64,54.66,54.57,54.61,73363.0,40.5261,40.5409,40.4742,40.5039,73363.0
2017-12-15 13:00:00,54.61,54.65,54.6,54.64,69774.0,40.5039,40.5335,40.4964,40.5261,69774.0
2017-12-15 13:10:00,54.64,54.75,54.63,54.71,87900.0,40.5261,40.6077,40.5187,40.578,87900.0
2017-12-15 13:20:00,54.71,54.75,54.7,54.71,100349.0,40.578,40.6077,40.5706,40.578,100349.0
2017-12-15 13:30:00,54.71,54.77,54.68,54.77,60276.0,40.578,40.6225,40.5558,40.6225,60276.0
2017-12-15 13:40:00,54.77,54.82,54.76,54.82,63416.0,40.6225,40.6596,40.6151,40.6596,63416.0
2017-12-15 13:50:00,54.82,54.92,54.82,54.9,114612.0,40.6596,40.7338,40.6596,40.7189,114612.0
2017-12-15 14:00:00,54.9,54.91,54.8,54.82,76264.0,40.7189,40.7264,40.6448,40.6596,76264.0
2017-12-15 14:10:00,54.82,54.89,54.81,54.85,68872.0,40.6596,40.7115,40.6522,40.6819,68872.0
2017-12-15 14:20:00,54.85,54.9,54.76,54.76,88856.0,40.6819,40.7189,40.6151,40.6151,88856.0
2017-12-15 14:30:00,54.76,54.79,54.71,54.75,121885.0,40.6151,40.6374,40.578,40.6077,121885.0
2017-12-15 14:40:00,54.75,54.75,54.66,54.73,119811.0,40.6077,40.6077,40.5409,40.5929,119811.0
2017-12-15 14:50:00,54.73,54.75,54.64,54.7,109466.0,40.5929,40.6077,40.5261,40.5706,109466.0
2017-12-15 15:00:00,54.7,54.75,54.69,54.7,109815.0,40.5706,40.6077,40.5632,40.5706,109815.0
2017-12-15 15:10:00,54.69,54.71,54.63,54.68,125814.0,40.5632,40.578,40.5187,40.5558,125814.0
2017-12-15 15:20:00,54.67,54.7,54.59,54.6,149118.0,40.5484,40.5706,40.489,40.4964,149118.0
2017-12-15 15:30:00,54.6,54.73,54.6,54.62,171592.0,40.4964,40.5929,40.4964,40.5113,171592.0
2017-12-15 15:40:00,54.62,54.66,54.47,54.5,300654.0,40.5113,40.5409,40.4,40.4223,300654.0
2017-12-15 15:50:00,54.51,54.56,54.41,54.48,564576.0,40.4297,40.4668,40.3555,40.4074,564576.0
2017-12-18 09:30:00,54.94,55.01,54.83,54.99,304458.0,40.7486,40.8005,40.667,40.7857,304458.0
2017-12-18 09:40:00,54.99,55.1,54.92,55.07,192667.0,40.7857,40.8673,40.7338,40.845,192667.0
2017-12-18 09:50:00,55.07,55.16,55.02,55.15,81502.0,40.845,40.9118,40.8079,40.9044,81502.0
2017-12-18 10:00:00,55.15,55.16,55.04,55.04,119472.0,40.9044,40.9118,40.8228,40.8228,119472.0
2017-12-18 10:10:00,55.03,55.09,54.98,55.06,82819.0,40.8154,40.8599,40.7783,40.8376,82819.0
2017-12-18 10:20:00,55.06,55.07,54.89,54.91,58655.0,40.8376,40.845,40.7115,40.7264,58655.0
2017-12-18 10:30:00,54.9,54.99,54.87,54.96,55799.0,40.7189,40.7857,40.6967,40.7634,55799.0
2017-12-18 10:40:00,54.95,55.03,54.94,54.97,63823.0,40.756,40.8154,40.7486,40.7709,63823.0
2017-12-18 10:50:00,54.96,54.97,54.91,54.94,86438.0,40.7634,40.7709,40.7264,40.7486,86438.0
2017-12-18 11:00:00,54.93,54.95,54.9,54.93,50564.0,40.7412,40.756,40.7189,40.7412,50564.0
2017-12-18 11:10:00,54.93,54.93,54.85,54.88,61089.0,40.7412,40.7412,40.6819,40.7041,61089.0
2017-12-18 11:20:00,54.89,54.92,54.86,54.87,59077.0,40.7115,40.7338,40.6893,40.6967,59077.0
2017-12-18 11:30:00,54.88,54.91,54.86,54.89,61090.0,40.7041,40.7264,40.6893,40.7115,61090.0
2017-12-18 11:40:00,54.89,54.89,54.81,54.88,52610.0,40.7115,40.7115,40.6522,40.7041,52610.0
2017-12-18 11:50:00,54.87,54.96,54.85,54.9,159352.0,40.6967,40.7634,40.6819,40.7189,159352.0
2017-12-18 12:00:00,54.9,54.92,54.86,54.86,50388.0,40.7189,40.7338,40.6893,40.6893,50388.0
2017-12-18 12:10:00,54.87,54.91,54.83,54.9,61504.0,40.6967,40.7264,40.667,40.7189,61504.0
2017-12-18 12:20:00,54.9,54.91,54.86,54.91,35641.0,40.7189,40.7264,40.6893,40.7264,35641.0
2017-12-18 12:30:00,54.92,54.98,54.88,54.98,47107.0,40.7338,40.7783,40.7041,40.7783,47107.0
2017-12-18 12:40:00,54.98,54.98,54.89,54.9,40095.0,40.7783,40.7783,40.7115,40.7189,40095.0
2017-12-18 12:50:00,54.89,54.9,54.8,54.88,64638.0,40.7115,40.7189,40.6448,40.7041,64638.0
2017-12-18 13:00:00,54.88,54.89,54.83,54.86,54955.0,40.7041,40.7115,40.667,40.6893,54955.0
2017-12-18 13:10:00,54.86,54.87,54.79,54.79,83441.0,40.6893,40.6967,40.6374,40.6374,83441.0
2017-12-18 13:20:00,54.79,54.85,54.78,54.84,39500.0,40.6374,40.6819,40.6299,40.6744,39500.0
2017-12-18 13:30:00,54.84,54.84,54.78,54.82,40149.0,40.6744,40.6744,40.6299,40.6596,40149.0
2017-12-18 13:40:00,54.81,54.82,54.72,54.73,45496.0,40.6522,40.6596,40.5854,40.5929,45496.0
2017-12-18 13:50:00,54.74,54.78,54.73,54.74,53232.0,40.6003,40.6299,40.5929,40.6003,53232.0
2017-12-18 14:00:00,54.74,54.76,54.71,54.72,72263.0,40.6003,40.6151,40.578,40.5854,72263.0
2017-12-18 14:10:00,54.73,54.73,54.65,54.69,60890.0,40.5929,40.5929,40.5335,40.5632,60890.0
2017-12-18 14:20:00,54.7,54.74,54.67,54.67,85079.0,40.5706,40.6003,40.5484,40.5484,85079.0
2017-12-18 14:30:00,54.67,54.73,54.66,54.73,71117.0,40.5484,40.5929,40.5409,40.5929,71117.0
2017-12-18 14:40:00,54.73,54.78,54.7,54.76,100746.0,40.5929,40.6299,40.5706,40.6151,100746.0
2017-12-18 14:50:00,54.76,54.81,54.75,54.81,64873.0,40.6151,40.6522,40.6077,40.6522,64873.0
2017-12-18 15:00:00,54.8,54.88,54.79,54.87,99148.0,40.6448,40.7041,40.6374,40.6967,99148.0
2017-12-18 15:10:00,54.87,54.9,54.86,54.88,164900.0,40.6967,40.7189,40.6893,40.7041,164900.0
2017-12-18 15:20:00,54.88,54.89,54.75,54.76,113276.0,40.7041,40.7115,40.6077,40.6151,113276.0
2017-12-18 15:30:00,54.76,54.79,54.74,54.78,126823.0,40.6151,40.6374,40.6003,40.6299,126823.0
2017-12-18 15:40:00,54.78,54.82,54.77,54.8,159460.0,40.6299,40.6596,40.6225,40.6448,159460.0
2017-12-18 15:50:00,54.8,54.85,54.73,54.78,843310.0,40.6448,40.6819,40.5929,40.6299,843310.0
2017-12-19 09:30:00,55.09,55.13,54.9,55.02,152839.0,40.8599,40.8895,40.7189,40.8079,152839.0
2017-12-19 09:40:00,55.02,55.11,54.98,55.01,121385.0,40.8079,40.8747,40.7783,40.8005,121385.0
2017-12-19 09:50:00,55.01,55.06,54.94,54.98,86478.0,40.8005,40.8376,40.7486,40.7783,86478.0
2017-12-19 10:00:00,54.98,55.05,54.89,54.93,81666.0,40.7783,40.8302,40.7115,40.7412,81666.0
2017-12-19 10:10:00,54.94,54.95,54.86,54.93,69511.0,40.7486,40.756,40.6893,40.7412,69511.0
2017-12-19 10:20:00,54.93,55.02,54.92,54.95,44228.0,40.7412,40.8079,40.7338,40.756,44228.0
2017-12-19 10:30:00,54.95,54.97,54.87,54.96,49630.0,40.756,40.7709,40.6967,40.7634,49630.0
2017-12-19 10:40:00,54.95,54.98,54.85,54.86,55012.0,40.756,40.7783,40.6819,40.6893,55012.0
2017-12-19 10:50:00,54.85,54.94,54.84,54.91,73228.0,40.6819,40.7486,40.6744,40.7264,73228.0
2017-12-19 11:00:00,54.92,54.93,54.84,54.84,71733.0,40.7338,40.7412,40.6744,40.6744,71733.0
2017-12-19 11:10:00,54.85,54.91,54.81,54.81,59240.0,40.6819,40.7264,40.6522,40.6522,59240.0
2017-12-19 11:20:00,54.8,54.88,54.79,54.85,24298.0,40.6448,40.7041,40.6374,40.6819,24298.0
2017-12-19 11:30:00,54.86,54.88,54.81,54.83,28678.0,40.6893,40.7041,40.6522,40.667,28678.0
2017-12-19 11:40:00,54.83,54.83,54.73,54.77,554907.0,40.667,40.667,40.5929,40.6225,554907.0
2017-12-19 11:50:00,54.77,54.79,54.76,54.77,71770.0,40.6225,40.6374,40.6151,40.6225,71770.0
2017-12-19 12:00:00,54.77,54.8,54.72,54.79,123675.0,40.6225,40.6448,40.5854,40.6374,123675.0
2017-12-19 12:10:00,54.8,54.82,54.78,54.82,89092.0,40.6448,40.6596,40.6299,40.6596,89092.0
2017-12-19 12:20:00,54.81,54.82,54.73,54.74,72465.0,40.6522,40.6596,40.5929,40.6003,72465.0
2017-12-19 12:30:00,54.74,54.76,54.7,54.73,51769.0,40.6003,40.6151,40.5706,40.5929,51769.0
2017-12-19 12:40:00,54.73,54.76,54.69,54.76,85609.0,40.5929,40.6151,40.5632,40.6151,85609.0
2017-12-19 12:50:00,54.76,54.87,54.73,54.86,130123.0,40.6151,40.6967,40.5929,40.6893,130123.0
2017-12-19 13:00:00,54.87,54.94,54.84,54.87,246633.0,40.6967,40.7486,40.6744,40.6967,246633.0
2017-12-19 13:10:00,54.87,54.92,54.86,54.9,130810.0,40.6967,40.7338,40.6893,40.7189,130810.0
2017-12-19 13:20:00,54.9,54.9,54.83,54.85,74936.0,40.7189,40.7189,40.667,40.6819,74936.0
2017-12-19 13:30:00,54.86,54.88,54.8,54.87,201558.0,40.6893,40.7041,40.6448,40.6967,201558.0
2017-12-19 13:40:00,54.87,54.89,54.79,54.82,116034.0,40.6967,40.7115,40.6374,40.6596,116034.0
2017-12-19 13:50:00,54.81,54.82,54.75,54.77,73263.0,40.6522,40.6596,40.6077,40.6225,73263.0
2017-12-19 14:00:00,54.78,54.86,54.78,54.86,65935.0,40.6299,40.6893,40.6299,40.6893,65935.0
2017-12-19 14:10:00,54.86,54.88,54.82,54.83,59801.0,40.6893,40.7041,40.6596,40.667,59801.0
2017-12-19 14:20:00,54.82,54.86,54.78,54.78,144892.0,40.6596,40.6893,40.6299,40.6299,144892.0
2017-12-19 14:30:00,54.78,54.78,54.7,54.73,105058.0,40.6299,40.6299,40.5706,40.5929,105058.0
2017-12-19 14:40:00,54.73,54.75,54.71,54.73,64809.0,40.5929,40.6077,40.578,40.5929,64809.0
2017-12-19 14:50:00,54.73,54.77,54.71,54.74,84398.0,40.5929,40.6225,40.578,40.6003,84398.0
2017-12-19 15:00:00,54.74,54.75,54.67,54.67,70742.0,40.6003,40.6077,40.5484,40.5484,70742.0
2017-12-19 15:10:00,54.67,54.72,54.66,54.67,80601.0,40.5484,40.5854,40.5409,40.5484,80601.0
2017-12-19 15:20:00,54.67,54.73,54.66,54.66,114293.0,40.5484,40.5929,40.5409,40.5409,114293.0
2017-12-19 15:30:00,54.66,54.73,54.66,54.73,153353.0,40.5409,40.5929,40.5409,40.5929,153353.0
2017-12-19 15:40:00,54.73,54.76,54.62,54.63,183734.0,40.5929,40.6151,40.5113,40.5187,183734.0
2017-12-19 15:50:00,54.63,54.66,54.54,54.57,498285.0,40.5187,40.5409,40.4519,40.4742,498285.0
2017-12-20 09:30:00,55.06,55.18,54.64,54.67,360283.0,40.8376,40.9266,40.5261,40.5484,360283.0
2017-12-20 09:40:00,54.68,54.82,54.66,54.72,164703.0,40.5558,40.6596,40.5409,40.5854,164703.0
2017-12-20 09:50:00,54.73,54.82,54.61,54.8,110524.0,40.5929,40.6596,40.5039,40.6448,110524.0
2017-12-20 10:00:00,54.8,54.82,54.61,54.62,99231.0,40.6448,40.6596,40.5039,40.5113,99231.0
2017-12-20 10:10:00,54.62,54.66,54.52,54.53,107019.0,40.5113,40.5409,40.4371,40.4445,107019.0
2017-12-20 10:20:00,54.52,54.53,54.45,54.48,79813.0,40.4371,40.4445,40.3852,40.4074,79813.0
2017-12-20 10:30:00,54.48,54.49,54.23,54.24,90283.0,40.4074,40.4148,40.222,40.2294,90283.0
2017-12-20 10:40:00,54.23,54.27,54.07,54.08,167403.0,40.222,40.2517,40.1033,40.1108,167403.0
2017-12-20 10:50:00,54.08,54.19,54.06,54.15,123278.0,40.1108,40.1923,40.0959,40.1627,123278.0
2017-12-20 11:00:00,54.16,54.2,54.11,54.17,151412.0,40.1701,40.1998,40.133,40.1775,151412.0
2017-12-20 11:10:00,54.18,54.3,54.17,54.23,110101.0,40.1849,40.2739,40.1775,40.222,110101.0
2017-12-20 11:20:00,54.23,54.26,54.14,54.15,79803.0,40.222,40.2443,40.1553,40.1627,79803.0
2017-12-20 11:30:00,54.16,54.31,54.15,54.24,103601.0,40.1701,40.2813,40.1627,40.2294,103601.0
2017-12-20 11:40:00,54.24,54.32,54.24,54.26,58451.0,40.2294,40.2888,40.2294,40.2443,58451.0
2017-12-20 11:50:00,54.26,54.3,54.19,54.2,54985.0,40.2443,40.2739,40.1923,40.1998,54985.0
2017-12-20 12:00:00,54.2,54.31,54.2,54.24,89871.0,40.1998,40.2813,40.1998,40.2294,89871.0
2017-12-20 12:10:00,54.24,54.32,54.24,54.32,45841.0,40.2294,40.2888,40.2294,40.2888,45841.0
2017-12-20 12:20:00,54.32,54.35,54.25,54.26,45994.0,40.2888,40.311,40.2368,40.2443,45994.0
2017-12-20 12:30:00,54.26,54.28,54.16,54.17,68236.0,40.2443,40.2591,40.1701,40.1775,68236.0
2017-12-20 12:40:00,54.17,54.32,54.16,54.31,42295.0,40.1775,40.2888,40.1701,40.2813,42295.0
2017-12-20 12:50:00,54.32,54.33,54.27,54.29,56201.0,40.2888,40.2962,40.2517,40.2665,56201.0
2017-12-20 13:00:00,54.3,54.34,54.27,54.3,42418.0,40.2739,40.3036,40.2517,40.2739,42418.0
2017-12-20 13:10:00,54.3,54.36,54.3,54.33,46584.0,40.2739,40.3184,40.2739,40.2962,46584.0
2017-12-20 13:20:00,54.32,54.38,54.32,54.34,64231.0,40.2888,40.3333,40.2888,40.3036,64231.0
2017-12-20 13:30:00,54.34,54.37,54.31,54.36,80926.0,40.3036,40.3258,40.2813,40.3184,80926.0
2017-12-20 13:40:00,54.36,54.38,54.35,54.36,94821.0,40.3184,40.3333,40.311,40.3184,94821.0
2017-12-20 13:50:00,54.36,54.41,54.36,54.4,117578.0,40.3184,40.3555,40.3184,40.3481,117578.0
2017-12-20 14:00:00,54.4,54.43,54.39,54.41,61041.0,40.3481,40.3703,40.3407,40.3555,61041.0
2017-12-20 14:10:00,54.41,54.44,54.39,54.43,66485.0,40.3555,40.3778,40.3407,40.3703,66485.0
2017-12-20 14:20:00,54.43,54.48,54.4,54.44,65396.0,40.3703,40.4074,40.3481,40.3778,65396.0
2017-12-20 14:30:00,54.44,54.46,54.41,54.43,54949.0,40.3778,40.3926,40.3555,40.3703,54949.0
2017-12-20 14:40:00,54.43,54.44,54.35,54.37,71163.0,40.3703,40.3778,40.311,40.3258,71163.0
2017-12-20 14:50:00,54.37,54.43,54.36,54.43,50232.0,40.3258,40.3703,40.3184,40.3703,50232.0
2017-12-20 15:00:00,54.43,54.5,54.41,54.45,56136.0,40.3703,40.4223,40.3555,40.3852,56136.0
2017-12-20 15:10:00,54.45,54.49,54.42,54.46,74268.0,40.3852,40.4148,40.3629,40.3926,74268.0
2017-12-20 15:20:00,54.46,54.47,54.42,54.42,79598.0,40.3926,40.4,40.3629,40.3629,79598.0
2017-12-20 15:30:00,54.42,54.46,54.4,54.44,88876.0,40.3629,40.3926,40.3481,40.3778,88876.0
2017-12-20 15:40:00,54.44,54.44,54.36,54.36,133250.0,40.3778,40.3778,40.3184,40.3184,133250.0
2017-12-20 15:50:00,54.36,54.37,54.23,54.26,549693.0,40.3184,40.3258,40.222,40.2443,549693.0
2017-12-21 09:30:00,54.66,54.73,54.28,54.3,156045.0,40.5409,40.5929,40.2591,40.2739,156045.0
2017-12-21 09:40:00,54.3,54.44,54.25,54.4,94599.0,40.2739,40.3778,40.2368,40.3481,94599.0
2017-12-21 09:50:00,54.38,54.59,54.37,54.57,109970.0,40.3333,40.489,40.3258,40.4742,109970.0
2017-12-21 10:00:00,54.57,54.65,54.53,54.58,74669.0,40.4742,40.5335,40.4445,40.4816,74669.0
2017-12-21 10:10:00,54.58,54.66,54.49,54.52,74037.0,40.4816,40.5409,40.4148,40.4371,74037.0
2017-12-21 10:20:00,54.53,54.61,54.51,54.58,48041.0,40.4445,40.5039,40.4297,40.4816,48041.0
2017-12-21 10:30:00,54.59,54.7,54.59,54.65,81213.0,40.489,40.5706,40.489,40.5335,81213.0
2017-12-21 10:40:00,54.66,54.73,54.63,54.63,48886.0,40.5409,40.5929,40.5187,40.5187,48886.0
2017-12-21 10:50:00,54.63,54.73,54.62,54.68,43724.0,40.5187,40.5929,40.5113,40.5558,43724.0
2017-12-21 11:00:00,54.68,54.7,54.63,54.68,60492.0,40.5558,40.5706,40.5187,40.5558,60492.0
2017-12-21 11:10:00,54.68,54.73,54.59,54.61,55328.0,40.5558,40.5929,40.489,40.5039,55328.0
2017-12-21 11:20:00,54.61,54.63,54.55,54.63,49945.0,40.5039,40.5187,40.4594,40.5187,49945.0
2017-12-21 11:30:00,54.64,54.69,54.61,54.66,61897.0,40.5261,40.5632,40.5039,40.5409,61897.0
2017-12-21 11:40:00,54.67,54.71,54.64,54.67,58905.0,40.5484,40.578,40.5261,40.5484,58905.0
2017-12-21 11:50:00,54.68,54.68,54.61,54.61,59530.0,40.5558,40.5558,40.5039,40.5039,59530.0
2017-12-21 12:00:00,54.61,54.71,54.61,54.7,120834.0,40.5039,40.578,40.5039,40.5706,120834.0
2017-12-21 12:10:00,54.71,54.71,54.6,54.61,60022.0,40.578,40.578,40.4964,40.5039,60022.0
2017-12-21 12:20:00,54.61,54.65,54.6,54.63,30033.0,40.5039,40.5335,40.4964,40.5187,30033.0
2017-12-21 12:30:00,54.63,54.65,54.6,54.64,32856.0,40.5187,40.5335,40.4964,40.5261,32856.0
2017-12-21 12:40:00,54.65,54.66,54.63,54.64,33583.0,40.5335,40.5409,40.5187,40.5261,33583.0
2017-12-21 12:50:00,54.64,54.72,54.64,54.71,50182.0,40.5261,40.5854,40.5261,40.578,50182.0
2017-12-21 13:00:00,54.71,54.77,54.7,54.77,60174.0,40.578,40.6225,40.5706,40.6225,60174.0
2017-12-21 13:10:00,54.77,54.8,54.76,54.79,75307.0,40.6225,40.6448,40.6151,40.6374,75307.0
2017-12-21 13:20:00,54.79,54.81,54.77,54.8,44503.0,40.6374,40.6522,40.6225,40.6448,44503.0
2017-12-21 13:30:00,54.8,54.8,54.74,54.77,74661.0,40.6448,40.6448,40.6003,40.6225,74661.0
2017-12-21 13:40:00,54.77,54.77,54.71,54.72,31841.0,40.6225,40.6225,40.578,40.5854,31841.0
2017-12-21 13:50:00,54.73,54.73,54.69,54.7,64748.0,40.5929,40.5929,40.5632,40.5706,64748.0
2017-12-21 14:00:00,54.71,54.72,54.68,54.69,76915.0,40.578,40.5854,40.5558,40.5632,76915.0
2017-12-21 14:10:00,54.69,54.71,54.68,54.69,61106.0,40.5632,40.578,40.5558,40.5632,61106.0
2017-12-21 14:20:00,54.69,54.69,54.64,54.67,61180.0,40.5632,40.5632,40.5261,40.5484,61180.0
2017-12-21 14:30:00,54.67,54.71,54.67,54.69,50297.0,40.5484,40.578,40.5484,40.5632,50297.0
2017-12-21 14:40:00,54.7,54.7,54.66,54.69,76425.0,40.5706,40.5706,40.5409,40.5632,76425.0
2017-12-21 14:50:00,54.69,54.78,54.67,54.78,129326.0,40.5632,40.6299,40.5484,40.6299,129326.0
2017-12-21 15:00:00,54.78,54.78,54.68,54.69,68212.0,40.6299,40.6299,40.5558,40.5632,68212.0
2017-12-21 15:10:00,54.68,54.74,54.62,54.7,170364.0,40.5558,40.6003,40.5113,40.5706,170364.0
2017-12-21 15:20:00,54.69,54.69,54.64,54.64,52246.0,40.5632,40.5632,40.5261,40.5261,52246.0
2017-12-21 15:30:00,54.65,54.65,54.6,54.61,81435.0,40.5335,40.5335,40.4964,40.5039,81435.0
2017-12-21 15:40:00,54.6,54.67,54.59,54.61,153185.0,40.4964,40.5484,40.489,40.5039,153185.0
2017-12-21 15:50:00,54.6,54.61,54.46,54.53,383252.0,40.4964,40.5039,40.3926,40.4445,383252.0
2017-12-22 09:30:00,54.81,54.85,54.57,54.65,144751.0,40.6522,40.6819,40.4742,40.5335,144751.0
2017-12-22 09:40:00,54.66,54.76,54.6,54.65,61138.0,40.5409,40.6151,40.4964,40.5335,61138.0
2017-12-22 09:50:00,54.65,54.65,54.52,54.6,50272.0,40.5335,40.5335,40.4371,40.4964,50272.0
2017-12-22 10:00:00,54.61,54.64,54.51,54.52,48458.0,40.5039,40.5261,40.4297,40.4371,48458.0
2017-12-22 10:10:00,54.52,54.52,54.39,54.4,58583.0,40.4371,40.4371,40.3407,40.3481,58583.0
2017-12-22 10:20:00,54.4,54.45,54.35,54.35,36711.0,40.3481,40.3852,40.311,40.311,36711.0
2017-12-22 10:30:00,54.35,54.35,54.28,54.35,76655.0,40.311,40.311,40.2591,40.311,76655.0
2017-12-22 10:40:00,54.35,54.38,54.33,54.34,26281.0,40.311,40.3333,40.2962,40.3036,26281.0
2017-12-22 10:50:00,54.33,54.35,54.23,54.28,48518.0,40.2962,40.311,40.222,40.2591,48518.0
2017-12-22 11:00:00,54.27,54.31,54.2,54.26,45702.0,40.2517,40.2813,40.1998,40.2443,45702.0
2017-12-22 11:10:00,54.27,54.3,54.25,54.28,45969.0,40.2517,40.2739,40.2368,40.2591,45969.0
2017-12-22 11:20:00,54.28,54.28,54.23,54.27,51126.0,40.2591,40.2591,40.222,40.2517,51126.0
2017-12-22 11:30:00,54.26,54.28,54.16,54.18,85940.0,40.2443,40.2591,40.1701,40.1849,85940.0
2017-12-22 11:40:00,54.18,54.22,54.16,54.19,36601.0,40.1849,40.2146,40.1701,40.1923,36601.0
2017-12-22 11:50:00,54.18,54.2,54.15,54.19,89113.0,40.1849,40.1998,40.1627,40.1923,89113.0
2017-12-22 12:00:00,54.18,54.26,54.18,54.23,61283.0,40.1849,40.2443,40.1849,40.222,61283.0
2017-12-22 12:10:00,54.24,54.27,54.23,54.27,46486.0,40.2294,40.2517,40.222,40.2517,46486.0
2017-12-22 12:20:00,54.27,54.35,54.27,54.32,68987.0,40.2517,40.311,40.2517,40.2888,68987.0
2017-12-22 12:30:00,54.33,54.33,54.28,54.29,34910.0,40.2962,40.2962,40.2591,40.2665,34910.0
2017-12-22 12:40:00,54.29,54.31,54.28,54.29,23392.0,40.2665,40.2813,40.2591,40.2665,23392.0
2017-12-22 12:50:00,54.29,54.3,54.25,54.26,32437.0,40.2665,40.2739,40.2368,40.2443,32437.0
2017-12-22 13:00:00,54.27,54.31,54.27,54.3,24211.0,40.2517,40.2813,40.2517,40.2739,24211.0
2017-12-22 13:10:00,54.3,54.34,54.28,54.33,19847.0,40.2739,40.3036,40.2591,40.2962,19847.0
2017-12-22 13:20:00,54.33,54.34,54.29,54.3,40126.0,40.2962,40.3036,40.2665,40.2739,40126.0
2017-12-22 13:30:00,54.3,54.3,54.27,54.28,48718.0,40.2739,40.2739,40.2517,40.2591,48718.0
2017-12-22 13:40:00,54.27,54.31,54.25,54.3,55205.0,40.2517,40.2813,40.2368,40.2739,55205.0
2017-12-22 13:50:00,54.29,54.35,54.29,54.35,28567.0,40.2665,40.311,40.2665,40.311,28567.0
2017-12-22 14:00:00,54.34,54.37,54.32,54.34,83476.0,40.3036,40.3258,40.2888,40.3036,83476.0
2017-12-22 14:10:00,54.35,54.36,54.3,54.3,73746.0,40.311,40.3184,40.2739,40.2739,73746.0
2017-12-22 14:20:00,54.3,54.34,54.28,54.34,51552.0,40.2739,40.3036,40.2591,40.3036,51552.0
2017-12-22 14:30:00,54.34,54.39,54.34,54.38,43502.0,40.3036,40.3407,40.3036,40.3333,43502.0
2017-12-22 14:40:00,54.38,54.42,54.36,54.4,37453.0,40.3333,40.3629,40.3184,40.3481,37453.0
2017-12-22 14:50:00,54.41,54.46,54.4,54.44,112195.0,40.3555,40.3926,40.3481,40.3778,112195.0
2017-12-22 15:00:00,54.44,54.46,54.41,54.46,47135.0,40.3778,40.3926,40.3555,40.3926,47135.0
2017-12-22 15:10:00,54.46,54.47,54.39,54.43,74946.0,40.3926,40.4,40.3407,40.3703,74946.0
2017-12-22 15:20:00,54.42,54.5,54.42,54.5,65231.0,40.3629,40.4223,40.3629,40.4223,65231.0
2017-12-22 15:30:00,54.5,54.54,54.47,54.54,90808.0,40.4223,40.4519,40.4,40.4519,90808.0
2017-12-22 15:40:00,54.54,54.55,54.45,54.47,202642.0,40.4519,40.4594,40.3852,40.4,202642.0
2017-12-22 15:50:00,54.47,54.52,54.42,54.48,511710.0,40.4,40.4371,40.3629,40.4074,511710.0
2017-12-26 09:30:00,54.49,54.67,54.44,54.61,92281.0,40.4148,40.5484,40.3778,40.5039,92281.0
2017-12-26 09:40:00,54.65,54.65,54.54,54.63,49885.0,40.5335,40.5335,40.4519,40.5187,49885.0
2017-12-26 09:50:00,54.63,54.64,54.47,54.48,30998.0,40.5187,40.5261,40.4,40.4074,30998.0
2017-12-26 10:00:00,54.47,54.48,54.32,54.33,37858.0,40.4,40.4074,40.2888,40.2962,37858.0
2017-12-26 10:10:00,54.32,54.35,54.22,54.23,90831.0,40.2888,40.311,40.2146,40.222,90831.0
2017-12-26 10:20:00,54.24,54.27,54.16,54.18,57147.0,40.2294,40.2517,40.1701,40.1849,57147.0
2017-12-26 10:30:00,54.18,54.27,54.17,54.23,50576.0,40.1849,40.2517,40.1775,40.222,50576.0
2017-12-26 10:40:00,54.22,54.23,54.12,54.13,24805.0,40.2146,40.222,40.1404,40.1478,24805.0
2017-12-26 10:50:00,54.13,54.14,54.05,54.05,29070.0,40.1478,40.1553,40.0885,40.0885,29070.0
2017-12-26 11:00:00,54.05,54.1,54.0,54.09,37070.0,40.0885,40.1256,40.0514,40.1182,37070.0
2017-12-26 11:10:00,54.1,54.16,54.08,54.11,22617.0,40.1256,40.1701,40.1108,40.133,22617.0
2017-12-26 11:20:00,54.12,54.19,54.08,54.19,33279.0,40.1404,40.1923,40.1108,40.1923,33279.0
2017-12-26 11:30:00,54.19,54.2,54.13,54.13,22504.0,40.1923,40.1998,40.1478,40.1478,22504.0
2017-12-26 11:40:00,54.13,54.13,54.04,54.04,28644.0,40.1478,40.1478,40.0811,40.0811,28644.0
2017-12-26 11:50:00,54.05,54.05,54.01,54.02,31165.0,40.0885,40.0885,40.0588,40.0663,31165.0
2017-12-26 12:00:00,54.03,54.03,53.98,53.98,26797.0,40.0737,40.0737,40.0366,40.0366,26797.0
2017-12-26 12:10:00,53.98,53.99,53.93,53.93,32831.0,40.0366,40.044,39.9995,39.9995,32831.0
2017-12-26 12:20:00,53.94,53.97,53.93,53.94,47659.0,40.0069,40.0292,39.9995,40.0069,47659.0
2017-12-26 12:30:00,53.94,53.94,53.89,53.9,33224.0,40.0069,40.0069,39.9698,39.9773,33224.0
2017-12-26 12:40:00,53.91,53.92,53.87,53.9,21317.0,39.9847,39.9921,39.955,39.9773,21317.0
2017-12-26 12:50:00,53.89,53.89,53.83,53.86,23191.0,39.9698,39.9698,39.9253,39.9476,23191.0
2017-12-26 13:00:00,53.87,53.91,53.86,53.89,15122.0,39.955,39.9847,39.9476,39.9698,15122.0
2017-12-26 13:10:00,53.9,53.94,53.89,53.93,36887.0,39.9773,40.0069,39.9698,39.9995,36887.0
2017-12-26 13:20:00,53.93,53.95,53.92,53.93,18946.0,39.9995,40.0143,39.9921,39.9995,18946.0
2017-12-26 13:30:00,53.94,54.03,53.93,54.02,37554.0,40.0069,40.0737,39.9995,40.0663,37554.0
2017-12-26 13:40:00,54.03,54.04,54.01,54.02,26076.0,40.0737,40.0811,40.0588,40.0663,26076.0
2017-12-26 13:50:00,54.03,54.04,53.99,54.0,23679.0,40.0737,40.0811,40.044,40.0514,23679.0
2017-12-26 14:00:00,54.0,54.02,53.96,53.97,20389.0,40.0514,40.0663,40.0218,40.0292,20389.0
2017-12-26 14:10:00,53.97,53.97,53.91,53.95,34292.0,40.0292,40.0292,39.9847,40.0143,34292.0
2017-12-26 14:20:00,53.95,53.97,53.93,53.96,22068.0,40.0143,40.0292,39.9995,40.0218,22068.0
2017-12-26 14:30:00,53.96,54.0,53.96,53.98,16734.0,40.0218,40.0514,40.0218,40.0366,16734.0
2017-12-26 14:40:00,53.99,54.01,53.98,53.99,35933.0,40.044,40.0588,40.0366,40.044,35933.0
2017-12-26 14:50:00,53.99,54.0,53.97,53.99,21038.0,40.044,40.0514,40.0292,40.044,21038.0
2017-12-26 15:00:00,53.99,54.0,53.97,53.98,38496.0,40.044,40.0514,40.0292,40.0366,38496.0
2017-12-26 15:10:00,53.98,53.99,53.95,53.96,48167.0,40.0366,40.044,40.0143,40.0218,48167.0
2017-12-26 15:20:00,53.95,54.0,53.95,53.96,46720.0,40.0143,40.0514,40.0143,40.0218,46720.0
2017-12-26 15:30:00,53.96,53.97,53.91,53.93,62990.0,40.0218,40.0292,39.9847,39.9995,62990.0
2017-12-26 15:40:00,53.94,54.04,53.93,54.04,79526.0,40.0069,40.0811,39.9995,40.0811,79526.0
2017-12-26 15:50:00,54.04,54.06,53.99,54.01,169603.0,40.0811,40.0959,40.044,40.0588,169603.0
2017-12-27 09:30:00,54.09,54.16,54.0,54.03,118728.0,40.1182,40.1701,40.0514,40.0737,118728.0
2017-12-27 09:40:00,54.03,54.14,54.02,54.09,64754.0,40.0737,40.1553,40.0663,40.1182,64754.0
2017-12-27 09:50:00,54.08,54.1,54.0,54.01,38529.0,40.1108,40.1256,40.0514,40.0588,38529.0
2017-12-27 10:00:00,54.02,54.23,54.02,54.22,56600.0,40.0663,40.222,40.0663,40.2146,56600.0
2017-12-27 10:10:00,54.23,54.23,54.03,54.06,63755.0,40.222,40.222,40.0737,40.0959,63755.0
2017-12-27 10:20:00,54.07,54.11,54.02,54.1,57031.0,40.1033,40.133,40.0663,40.1256,57031.0
2017-12-27 10:30:00,54.1,54.12,54.04,54.05,37441.0,40.1256,40.1404,40.0811,40.0885,37441.0
2017-12-27 10:40:00,54.05,54.14,54.04,54.14,43976.0,40.0885,40.1553,40.0811,40.1553,43976.0
2017-12-27 10:50:00,54.14,54.18,54.11,54.16,153789.0,40.1553,40.1849,40.133,40.1701,153789.0
2017-12-27 11:00:00,54.16,54.18,54.11,54.13,55690.0,40.1701,40.1849,40.133,40.1478,55690.0
2017-12-27 11:10:00,54.13,54.18,54.13,54.15,33423.0,40.1478,40.1849,40.1478,40.1627,33423.0
2017-12-27 11:20:00,54.15,54.18,54.13,54.13,44618.0,40.1627,40.1849,40.1478,40.1478,44618.0
2017-12-27 11:30:00,54.13,54.19,54.13,54.16,72185.0,40.1478,40.1923,40.1478,40.1701,72185.0
2017-12-27 11:40:00,54.15,54.17,54.08,54.09,41180.0,40.1627,40.1775,40.1108,40.1182,41180.0
2017-12-27 11:50:00,54.09,54.15,54.08,54.13,47052.0,40.1182,40.1627,40.1108,40.1478,47052.0
2017-12-27 12:00:00,54.13,54.13,54.07,54.1,35885.0,40.1478,40.1478,40.1033,40.1256,35885.0
2017-12-27 12:10:00,54.11,54.11,54.06,54.06,176282.0,40.133,40.133,40.0959,40.0959,176282.0
2017-12-27 12:20:00,54.06,54.11,54.05,54.09,33082.0,40.0959,40.133,40.0885,40.1182,33082.0
2017-12-27 12:30:00,54.1,54.1,54.03,54.04,115987.0,40.1256,40.1256,40.0737,40.0811,115987.0
2017-12-27 12:40:00,54.04,54.08,54.03,54.06,23762.0,40.0811,40.1108,40.0737,40.0959,23762.0
2017-12-27 12:50:00,54.07,54.1,54.03,54.04,29592.0,40.1033,40.1256,40.0737,40.0811,29592.0
2017-12-27 13:00:00,54.04,54.09,54.0,54.06,28583.0,40.0811,40.1182,40.0514,40.0959,28583.0
2017-12-27 13:10:00,54.07,54.08,54.01,54.04,36393.0,40.1033,40.1108,40.0588,40.0811,36393.0
2017-12-27 13:20:00,54.04,54.04,53.97,53.98,55201.0,40.0811,40.0811,40.0292,40.0366,55201.0
2017-12-27 13:30:00,53.97,54.0,53.96,53.98,54115.0,40.0292,40.0514,40.0218,40.0366,54115.0
2017-12-27 13:40:00,53.98,54.01,53.98,54.01,64253.0,40.0366,40.0588,40.0366,40.0588,64253.0
2017-12-27 13:50:00,54.01,54.05,54.0,54.04,32558.0,40.0588,40.0885,40.0514,40.0811,32558.0
2017-12-27 14:00:00,54.04,54.04,53.99,54.0,32039.0,40.0811,40.0811,40.044,40.0514,32039.0
2017-12-27 14:10:00,53.99,54.0,53.93,53.94,52941.0,40.044,40.0514,39.9995,40.0069,52941.0
2017-12-27 14:20:00,53.93,53.97,53.91,53.97,59151.0,39.9995,40.0292,39.9847,40.0292,59151.0
2017-12-27 14:30:00,53.97,53.97,53.9,53.9,34903.0,40.0292,40.0292,39.9773,39.9773,34903.0
2017-12-27 14:40:00,53.9,53.94,53.9,53.94,42281.0,39.9773,40.0069,39.9773,40.0069,42281.0
2017-12-27 14:50:00,53.93,53.94,53.89,53.93,64565.0,39.9995,40.0069,39.9698,39.9995,64565.0
2017-12-27 15:00:00,53.93,54.0,53.92,53.98,97695.0,39.9995,40.0514,39.9921,40.0366,97695.0
2017-12-27 15:10:00,53.99,54.01,53.96,53.99,84987.0,40.044,40.0588,40.0218,40.044,84987.0
2017-12-27 15:20:00,53.99,54.01,53.98,54.0,70122.0,40.044,40.0588,40.0366,40.0514,70122.0
2017-12-27 15:30:00,54.01,54.04,53.99,54.0,86593.0,40.0588,40.0811,40.044,40.0514,86593.0
2017-12-27 15:40:00,54.0,54.02,53.93,53.96,146610.0,40.0514,40.0663,39.9995,40.0218,146610.0
2017-12-27 15:50:00,53.97,54.07,53.96,54.06,455564.0,40.0292,40.1033,40.0218,40.0959,455564.0
2017-12-28 09:30:00,53.92,53.92,53.7,53.89,114815.0,40.2145,40.2145,40.0504,40.1921,114815.0
2017-12-28 09:40:00,53.9,53.95,53.79,53.83,109418.0,40.1996,40.2368,40.1175,40.1473,109418.0
2017-12-28 09:50:00,53.84,53.94,53.82,53.92,95416.0,40.1548,40.2294,40.1399,40.2145,95416.0
2017-12-28 10:00:00,53.92,54.01,53.9,53.97,69853.0,40.2145,40.2816,40.1996,40.2518,69853.0
2017-12-28 10:10:00,53.98,53.98,53.89,53.91,82917.0,40.2592,40.2592,40.1921,40.207,82917.0
2017-12-28 10:20:00,53.91,53.94,53.89,53.94,94275.0,40.207,40.2294,40.1921,40.2294,94275.0
2017-12-28 10:30:00,53.94,53.97,53.89,53.93,95470.0,40.2294,40.2518,40.1921,40.2219,95470.0
2017-12-28 10:40:00,53.94,53.96,53.88,53.9,77564.0,40.2294,40.2443,40.1846,40.1996,77564.0
2017-12-28 10:50:00,53.9,53.96,53.89,53.91,39446.0,40.1996,40.2443,40.1921,40.207,39446.0
2017-12-28 11:00:00,53.92,53.95,53.86,53.88,40784.0,40.2145,40.2368,40.1697,40.1846,40784.0
2017-12-28 11:10:00,53.88,53.91,53.88,53.9,86005.0,40.1846,40.207,40.1846,40.1996,86005.0
2017-12-28 11:20:00,53.9,53.91,53.82,53.84,51190.0,40.1996,40.207,40.1399,40.1548,51190.0
2017-12-28 11:30:00,53.84,53.88,53.8,53.8,38486.0,40.1548,40.1846,40.125,40.125,38486.0
2017-12-28 11:40:00,53.81,53.82,53.78,53.81,35562.0,40.1324,40.1399,40.1101,40.1324,35562.0
2017-12-28 11:50:00,53.82,53.87,53.81,53.84,26126.0,40.1399,40.1772,40.1324,40.1548,26126.0
2017-12-28 12:00:00,53.84,53.86,53.81,53.84,33971.0,40.1548,40.1697,40.1324,40.1548,33971.0
2017-12-28 12:10:00,53.84,53.87,53.83,53.84,41977.0,40.1548,40.1772,40.1473,40.1548,41977.0
2017-12-28 12:20:00,53.84,53.86,53.83,53.84,35014.0,40.1548,40.1697,40.1473,40.1548,35014.0
2017-12-28 12:30:00,53.85,53.87,53.83,53.86,48857.0,40.1623,40.1772,40.1473,40.1697,48857.0
2017-12-28 12:40:00,53.87,53.89,53.82,53.83,64391.0,40.1772,40.1921,40.1399,40.1473,64391.0
2017-12-28 12:50:00,53.83,53.84,53.8,53.83,54336.0,40.1473,40.1548,40.125,40.1473,54336.0
2017-12-28 13:00:00,53.83,53.84,53.8,53.82,32137.0,40.1473,40.1548,40.125,40.1399,32137.0
2017-12-28 13:10:00,53.82,53.85,53.81,53.85,36767.0,40.1399,40.1623,40.1324,40.1623,36767.0
2017-12-28 13:20:00,53.84,53.85,53.81,53.82,30574.0,40.1548,40.1623,40.1324,40.1399,30574.0
2017-12-28 13:30:00,53.82,53.86,53.82,53.86,30307.0,40.1399,40.1697,40.1399,40.1697,30307.0
2017-12-28 13:40:00,53.86,53.86,53.84,53.85,24942.0,40.1697,40.1697,40.1548,40.1623,24942.0
2017-12-28 13:50:00,53.85,53.86,53.83,53.85,31081.0,40.1623,40.1697,40.1473,40.1623,31081.0
2017-12-28 14:00:00,53.86,53.86,53.82,53.83,40860.0,40.1697,40.1697,40.1399,40.1473,40860.0
2017-12-28 14:10:00,53.83,53.83,53.8,53.81,25301.0,40.1473,40.1473,40.125,40.1324,25301.0
2017-12-28 14:20:00,53.8,53.82,53.79,53.8,30423.0,40.125,40.1399,40.1175,40.125,30423.0
2017-12-28 14:30:00,53.79,53.82,53.78,53.82,48665.0,40.1175,40.1399,40.1101,40.1399,48665.0
2017-12-28 14:40:00,53.82,53.86,53.81,53.86,25778.0,40.1399,40.1697,40.1324,40.1697,25778.0
2017-12-28 14:50:00,53.85,53.88,53.84,53.86,59236.0,40.1623,40.1846,40.1548,40.1697,59236.0
2017-12-28 15:00:00,53.86,53.88,53.84,53.88,52188.0,40.1697,40.1846,40.1548,40.1846,52188.0
2017-12-28 15:10:00,53.88,53.88,53.86,53.87,36057.0,40.1846,40.1846,40.1697,40.1772,36057.0
2017-12-28 15:20:00,53.87,53.89,53.85,53.89,61879.0,40.1772,40.1921,40.1623,40.1921,61879.0
2017-12-28 15:30:00,53.89,53.9,53.87,53.9,72732.0,40.1921,40.1996,40.1772,40.1996,72732.0
2017-12-28 15:40:00,53.9,53.91,53.87,53.88,121087.0,40.1996,40.207,40.1772,40.1846,121087.0
2017-12-28 15:50:00,53.88,53.97,53.87,53.94,365962.0,40.1846,40.2518,40.1772,40.2294,365962.0
2017-12-29 09:30:00,54.12,54.15,53.99,54.0,152692.0,40.3636,40.386,40.2667,40.2741,152692.0
2017-12-29 09:40:00,54.0,54.1,54.0,54.07,63042.0,40.2741,40.3487,40.2741,40.3263,63042.0
2017-12-29 09:50:00,54.08,54.11,53.98,54.04,60902.0,40.3338,40.3562,40.2592,40.304,60902.0
2017-12-29 10:00:00,54.04,54.05,53.86,53.91,72099.0,40.304,40.3114,40.1697,40.207,72099.0
2017-12-29 10:10:00,53.9,53.94,53.78,53.79,70111.0,40.1996,40.2294,40.1101,40.1175,70111.0
2017-12-29 10:20:00,53.79,53.9,53.73,53.88,84787.0,40.1175,40.1996,40.0728,40.1846,84787.0
2017-12-29 10:30:00,53.88,53.89,53.7,53.72,111603.0,40.1846,40.1921,40.0504,40.0653,111603.0
2017-12-29 10:40:00,53.73,53.77,53.66,53.66,64155.0,40.0728,40.1026,40.0206,40.0206,64155.0
2017-12-29 10:50:00,53.66,53.79,53.65,53.79,69471.0,40.0206,40.1175,40.0131,40.1175,69471.0
2017-12-29 11:00:00,53.79,53.8,53.75,53.75,46631.0,40.1175,40.125,40.0877,40.0877,46631.0
2017-12-29 11:10:00,53.76,53.76,53.69,53.69,39005.0,40.0951,40.0951,40.0429,40.0429,39005.0
2017-12-29 11:20:00,53.7,53.76,53.7,53.73,37221.0,40.0504,40.0951,40.0504,40.0728,37221.0
2017-12-29 11:30:00,53.73,53.78,53.73,53.73,40880.0,40.0728,40.1101,40.0728,40.0728,40880.0
2017-12-29 11:40:00,53.74,53.79,53.73,53.79,30460.0,40.0802,40.1175,40.0728,40.1175,30460.0
2017-12-29 11:50:00,53.78,53.83,53.76,53.77,38600.0,40.1101,40.1473,40.0951,40.1026,38600.0
2017-12-29 12:00:00,53.78,53.78,53.74,53.75,20472.0,40.1101,40.1101,40.0802,40.0877,20472.0
2017-12-29 12:10:00,53.76,53.77,53.74,53.75,45444.0,40.0951,40.1026,40.0802,40.0877,45444.0
2017-12-29 12:20:00,53.76,53.78,53.74,53.74,38047.0,40.0951,40.1101,40.0802,40.0802,38047.0
2017-12-29 12:30:00,53.74,53.78,53.74,53.77,32262.0,40.0802,40.1101,40.0802,40.1026,32262.0
2017-12-29 12:40:00,53.77,53.81,53.77,53.78,43354.0,40.1026,40.1324,40.1026,40.1101,43354.0
2017-12-29 12:50:00,53.77,53.79,53.76,53.79,54578.0,40.1026,40.1175,40.0951,40.1175,54578.0
2017-12-29 13:00:00,53.79,53.8,53.76,53.79,81613.0,40.1175,40.125,40.0951,40.1175,81613.0
2017-12-29 13:10:00,53.79,53.8,53.78,53.79,30135.0,40.1175,40.125,40.1101,40.1175,30135.0
2017-12-29 13:20:00,53.78,53.82,53.78,53.79,49269.0,40.1101,40.1399,40.1101,40.1175,49269.0
2017-12-29 13:30:00,53.79,53.85,53.78,53.82,47680.0,40.1175,40.1623,40.1101,40.1399,47680.0
2017-12-29 13:40:00,53.82,53.83,53.78,53.79,56027.0,40.1399,40.1473,40.1101,40.1175,56027.0
2017-12-29 13:50:00,53.79,53.8,53.74,53.77,48291.0,40.1175,40.125,40.0802,40.1026,48291.0
2017-12-29 14:00:00,53.76,53.79,53.73,53.73,38617.0,40.0951,40.1175,40.0728,40.0728,38617.0
2017-12-29 14:10:00,53.73,53.75,53.72,53.73,31441.0,40.0728,40.0877,40.0653,40.0728,31441.0
2017-12-29 14:20:00,53.74,53.76,53.72,53.73,29048.0,40.0802,40.0951,40.0653,40.0728,29048.0
2017-12-29 14:30:00,53.73,53.75,53.69,53.7,38366.0,40.0728,40.0877,40.0429,40.0504,38366.0
2017-12-29 14:40:00,53.7,53.73,53.69,53.73,41618.0,40.0504,40.0728,40.0429,40.0728,41618.0
2017-12-29 14:50:00,53.72,53.8,53.72,53.79,54280.0,40.0653,40.125,40.0653,40.1175,54280.0
2017-12-29 15:00:00,53.79,53.85,53.76,53.84,44913.0,40.1175,40.1623,40.0951,40.1548,44913.0
2017-12-29 15:10:00,53.85,53.86,53.82,53.85,62117.0,40.1623,40.1697,40.1399,40.1623,62117.0
2017-12-29 15:20:00,53.85,53.91,53.85,53.9,53762.0,40.1623,40.207,40.1623,40.1996,53762.0
2017-12-29 15:30:00,53.9,53.9,53.76,53.76,115029.0,40.1996,40.1996,40.0951,40.0951,115029.0
2017-12-29 15:40:00,53.77,53.81,53.73,53.79,107523.0,40.1026,40.1324,40.0728,40.1175,107523.0
2017-12-29 15:50:00,53.78,53.79,53.59,53.61,521535.0,40.1101,40.1175,39.9683,39.9833,521535.0
2018-01-02 09:30:00,54.05,54.11,53.79,54.11,351661.0,40.3114,40.3562,40.1175,40.3562,351661.0
2018-01-02 09:40:00,54.12,54.16,53.95,53.96,256867.0,40.3636,40.3935,40.2368,40.2443,256867.0
2018-01-02 09:50:00,53.95,54.22,53.93,54.2,251116.0,40.2368,40.4382,40.2219,40.4233,251116.0
2018-01-02 10:00:00,54.2,54.34,54.16,54.3,161435.0,40.4233,40.5277,40.3935,40.4979,161435.0
2018-01-02 10:10:00,54.3,54.3,54.21,54.24,187740.0,40.4979,40.4979,40.4308,40.4531,187740.0
2018-01-02 10:20:00,54.23,54.3,54.19,54.24,219699.0,40.4457,40.4979,40.4158,40.4531,219699.0
2018-01-02 10:30:00,54.23,54.26,54.13,54.19,141406.0,40.4457,40.468,40.3711,40.4158,141406.0
2018-01-02 10:40:00,54.19,54.31,54.15,54.28,135289.0,40.4158,40.5053,40.386,40.483,135289.0
2018-01-02 10:50:00,54.28,54.31,54.25,54.27,72100.0,40.483,40.5053,40.4606,40.4755,72100.0
2018-01-02 11:00:00,54.27,54.29,54.21,54.22,132063.0,40.4755,40.4904,40.4308,40.4382,132063.0
2018-01-02 11:10:00,54.23,54.27,54.15,54.18,84184.0,40.4457,40.4755,40.386,40.4084,84184.0
2018-01-02 11:20:00,54.18,54.18,54.05,54.08,176798.0,40.4084,40.4084,40.3114,40.3338,176798.0
2018-01-02 11:30:00,54.08,54.08,53.98,53.98,155599.0,40.3338,40.3338,40.2592,40.2592,155599.0
2018-01-02 11:40:00,53.98,54.0,53.87,53.91,163666.0,40.2592,40.2741,40.1772,40.207,163666.0
2018-01-02 11:50:00,53.91,53.98,53.89,53.94,52639.0,40.207,40.2592,40.1921,40.2294,52639.0
2018-01-02 12:00:00,53.94,54.02,53.93,53.96,50317.0,40.2294,40.289,40.2219,40.2443,50317.0
2018-01-02 12:10:00,53.96,53.99,53.94,53.98,71525.0,40.2443,40.2667,40.2294,40.2592,71525.0
2018-01-02 12:20:00,53.98,53.99,53.92,53.97,34227.0,40.2592,40.2667,40.2145,40.2518,34227.0
2018-01-02 12:30:00,53.98,54.0,53.96,53.99,39606.0,40.2592,40.2741,40.2443,40.2667,39606.0
2018-01-02 12:40:00,53.99,53.99,53.88,53.89,47462.0,40.2667,40.2667,40.1846,40.1921,47462.0
2018-01-02 12:50:00,53.89,53.9,53.85,53.88,56077.0,40.1921,40.1996,40.1623,40.1846,56077.0
2018-01-02 13:00:00,53.88,53.89,53.86,53.87,38920.0,40.1846,40.1921,40.1697,40.1772,38920.0
2018-01-02 13:10:00,53.87,53.95,53.86,53.94,40202.0,40.1772,40.2368,40.1697,40.2294,40202.0
2018-01-02 13:20:00,53.94,53.99,53.92,53.96,69440.0,40.2294,40.2667,40.2145,40.2443,69440.0
2018-01-02 13:30:00,53.96,53.98,53.93,53.95,30072.0,40.2443,40.2592,40.2219,40.2368,30072.0
2018-01-02 13:40:00,53.94,53.96,53.89,53.91,27135.0,40.2294,40.2443,40.1921,40.207,27135.0
2018-01-02 13:50:00,53.9,53.9,53.84,53.89,117554.0,40.1996,40.1996,40.1548,40.1921,117554.0
2018-01-02 14:00:00,53.89,53.91,53.83,53.84,203716.0,40.1921,40.207,40.1473,40.1548,203716.0
2018-01-02 14:10:00,53.85,53.91,53.84,53.86,131989.0,40.1623,40.207,40.1548,40.1697,131989.0
2018-01-02 14:20:00,53.86,53.89,53.82,53.87,64376.0,40.1697,40.1921,40.1399,40.1772,64376.0
2018-01-02 14:30:00,53.87,53.91,53.83,53.89,75958.0,40.1772,40.207,40.1473,40.1921,75958.0
2018-01-02 14:40:00,53.89,53.91,53.84,53.85,63355.0,40.1921,40.207,40.1548,40.1623,63355.0
2018-01-02 14:50:00,53.85,53.9,53.84,53.88,57639.0,40.1623,40.1996,40.1548,40.1846,57639.0
2018-01-02 15:00:00,53.87,53.89,53.86,53.88,38834.0,40.1772,40.1921,40.1697,40.1846,38834.0
2018-01-02 15:10:00,53.88,53.91,53.85,53.9,50176.0,40.1846,40.207,40.1623,40.1996,50176.0
2018-01-02 15:20:00,53.89,53.93,53.88,53.93,71523.0,40.1921,40.2219,40.1846,40.2219,71523.0
2018-01-02 15:30:00,53.93,53.93,53.86,53.93,94398.0,40.2219,40.2219,40.1697,40.2219,94398.0
2018-01-02 15:40:00,53.93,53.98,53.92,53.96,181125.0,40.2219,40.2592,40.2145,40.2443,181125.0
2018-01-02 15:50:00,53.96,54.05,53.95,54.04,330359.0,40.2443,40.3114,40.2368,40.304,330359.0
2018-01-03 09:30:00,54.0,54.24,53.95,54.23,129449.0,40.2741,40.4531,40.2368,40.4457,129449.0
2018-01-03 09:40:00,54.24,54.27,54.11,54.22,106557.0,40.4531,40.4755,40.3562,40.4382,106557.0
2018-01-03 09:50:00,54.22,54.35,54.2,54.32,188154.0,40.4382,40.5352,40.4233,40.5128,188154.0
2018-01-03 10:00:00,54.33,54.48,54.32,54.47,120452.0,40.5203,40.6321,40.5128,40.6247,120452.0
2018-01-03 10:10:00,54.48,54.67,54.46,54.67,190183.0,40.6321,40.7738,40.6172,40.7738,190183.0
2018-01-03 10:20:00,54.66,54.77,54.62,54.74,170934.0,40.7664,40.8484,40.7365,40.826,170934.0
2018-01-03 10:30:00,54.74,54.74,54.61,54.67,119096.0,40.826,40.826,40.7291,40.7738,119096.0
2018-01-03 10:40:00,54.67,54.74,54.64,54.68,160217.0,40.7738,40.826,40.7515,40.7813,160217.0
2018-01-03 10:50:00,54.68,54.75,54.67,54.7,150161.0,40.7813,40.8335,40.7738,40.7962,150161.0
2018-01-03 11:00:00,54.7,54.73,54.68,54.7,82211.0,40.7962,40.8186,40.7813,40.7962,82211.0
2018-01-03 11:10:00,54.7,54.7,54.57,54.62,118552.0,40.7962,40.7962,40.6992,40.7365,118552.0
2018-01-03 11:20:00,54.62,54.69,54.54,54.55,50967.0,40.7365,40.7887,40.6769,40.6843,50967.0
2018-01-03 11:30:00,54.56,54.56,54.44,54.46,60519.0,40.6918,40.6918,40.6023,40.6172,60519.0
2018-01-03 11:40:00,54.46,54.51,54.44,54.49,52972.0,40.6172,40.6545,40.6023,40.6396,52972.0
2018-01-03 11:50:00,54.49,54.55,54.44,54.44,77818.0,40.6396,40.6843,40.6023,40.6023,77818.0
2018-01-03 12:00:00,54.45,54.53,54.43,54.52,55823.0,40.6098,40.6694,40.5948,40.662,55823.0
2018-01-03 12:10:00,54.53,54.54,54.49,54.52,49685.0,40.6694,40.6769,40.6396,40.662,49685.0
2018-01-03 12:20:00,54.51,54.52,54.45,54.47,53101.0,40.6545,40.662,40.6098,40.6247,53101.0
2018-01-03 12:30:00,54.47,54.48,54.44,54.44,50205.0,40.6247,40.6321,40.6023,40.6023,50205.0
2018-01-03 12:40:00,54.45,54.54,54.43,54.54,47610.0,40.6098,40.6769,40.5948,40.6769,47610.0
2018-01-03 12:50:00,54.53,54.58,54.51,54.52,51033.0,40.6694,40.7067,40.6545,40.662,51033.0
2018-01-03 13:00:00,54.52,54.55,54.48,54.55,103059.0,40.662,40.6843,40.6321,40.6843,103059.0
2018-01-03 13:10:00,54.55,54.59,54.55,54.58,41306.0,40.6843,40.7142,40.6843,40.7067,41306.0
2018-01-03 13:20:00,54.57,54.6,54.55,54.6,50456.0,40.6992,40.7216,40.6843,40.7216,50456.0
2018-01-03 13:30:00,54.6,54.6,54.52,54.55,68052.0,40.7216,40.7216,40.662,40.6843,68052.0
2018-01-03 13:40:00,54.55,54.58,54.53,54.55,65273.0,40.6843,40.7067,40.6694,40.6843,65273.0
2018-01-03 13:50:00,54.55,54.57,54.5,54.54,45756.0,40.6843,40.6992,40.647,40.6769,45756.0
2018-01-03 14:00:00,54.53,54.58,54.52,54.55,92240.0,40.6694,40.7067,40.662,40.6843,92240.0
2018-01-03 14:10:00,54.56,54.61,54.55,54.57,94832.0,40.6918,40.7291,40.6843,40.6992,94832.0
2018-01-03 14:20:00,54.57,54.58,54.53,54.54,55611.0,40.6992,40.7067,40.6694,40.6769,55611.0
2018-01-03 14:30:00,54.54,54.58,54.51,54.53,63577.0,40.6769,40.7067,40.6545,40.6694,63577.0
2018-01-03 14:40:00,54.53,54.57,54.5,54.54,61644.0,40.6694,40.6992,40.647,40.6769,61644.0
2018-01-03 14:50:00,54.54,54.55,54.49,54.51,63116.0,40.6769,40.6843,40.6396,40.6545,63116.0
2018-01-03 15:00:00,54.51,54.55,54.48,54.55,67104.0,40.6545,40.6843,40.6321,40.6843,67104.0
2018-01-03 15:10:00,54.54,54.55,54.51,54.52,64497.0,40.6769,40.6843,40.6545,40.662,64497.0
2018-01-03 15:20:00,54.52,54.55,54.51,54.53,88483.0,40.662,40.6843,40.6545,40.6694,88483.0
2018-01-03 15:30:00,54.53,54.58,54.52,54.57,135201.0,40.6694,40.7067,40.662,40.6992,135201.0
2018-01-03 15:40:00,54.56,54.62,54.52,54.58,220331.0,40.6918,40.7365,40.662,40.7067,220331.0
2018-01-03 15:50:00,54.58,54.61,54.53,54.55,528467.0,40.7067,40.7291,40.6694,40.6843,528467.0
2018-01-04 09:30:00,54.69,55.05,54.6,55.04,443573.0,40.7887,41.0572,40.7216,41.0498,443573.0
2018-01-04 09:40:00,55.05,55.15,54.94,55.13,297286.0,41.0572,41.1318,40.9752,41.1169,297286.0
2018-01-04 09:50:00,55.14,55.41,55.09,55.34,267468.0,41.1244,41.3257,41.0871,41.2735,267468.0
2018-01-04 10:00:00,55.35,55.43,55.35,55.39,176474.0,41.281,41.3407,41.281,41.3108,176474.0
2018-01-04 10:10:00,55.4,55.52,55.35,55.4,319466.0,41.3183,41.4078,41.281,41.3183,319466.0
2018-01-04 10:20:00,55.41,55.41,55.24,55.3,116424.0,41.3257,41.3257,41.1989,41.2437,116424.0
2018-01-04 10:30:00,55.29,55.34,55.24,55.29,86223.0,41.2362,41.2735,41.1989,41.2362,86223.0
2018-01-04 10:40:00,55.29,55.39,55.23,55.23,155092.0,41.2362,41.3108,41.1915,41.1915,155092.0
2018-01-04 10:50:00,55.24,55.26,55.12,55.21,98868.0,41.1989,41.2139,41.1094,41.1766,98868.0
2018-01-04 11:00:00,55.21,55.22,55.11,55.11,58439.0,41.1766,41.184,41.102,41.102,58439.0
2018-01-04 11:10:00,55.11,55.11,55.01,55.09,104212.0,41.102,41.102,41.0274,41.0871,104212.0
2018-01-04 11:20:00,55.08,55.13,55.08,55.1,136084.0,41.0796,41.1169,41.0796,41.0945,136084.0
2018-01-04 11:30:00,55.1,55.15,54.97,54.97,238998.0,41.0945,41.1318,40.9976,40.9976,238998.0
2018-01-04 11:40:00,54.97,55.06,54.96,55.05,52961.0,40.9976,41.0647,40.9901,41.0572,52961.0
2018-01-04 11:50:00,55.04,55.1,55.02,55.09,67970.0,41.0498,41.0945,41.0349,41.0871,67970.0
2018-01-04 12:00:00,55.09,55.13,55.07,55.11,87140.0,41.0871,41.1169,41.0722,41.102,87140.0
2018-01-04 12:10:00,55.12,55.12,55.05,55.06,47442.0,41.1094,41.1094,41.0572,41.0647,47442.0
2018-01-04 12:20:00,55.07,55.14,55.07,55.12,63322.0,41.0722,41.1244,41.0722,41.1094,63322.0
2018-01-04 12:30:00,55.12,55.14,55.07,55.14,61300.0,41.1094,41.1244,41.0722,41.1244,61300.0
2018-01-04 12:40:00,55.14,55.2,55.11,55.18,138705.0,41.1244,41.1691,41.102,41.1542,138705.0
2018-01-04 12:50:00,55.19,55.25,55.18,55.23,189897.0,41.1617,41.2064,41.1542,41.1915,189897.0
2018-01-04 13:00:00,55.23,55.27,55.22,55.23,57502.0,41.1915,41.2213,41.184,41.1915,57502.0
2018-01-04 13:10:00,55.24,55.28,55.18,55.25,54669.0,41.1989,41.2288,41.1542,41.2064,54669.0
2018-01-04 13:20:00,55.24,55.28,55.19,55.23,78767.0,41.1989,41.2288,41.1617,41.1915,78767.0
2018-01-04 13:30:00,55.23,55.23,55.16,55.16,88061.0,41.1915,41.1915,41.1393,41.1393,88061.0
2018-01-04 13:40:00,55.16,55.17,55.1,55.11,131894.0,41.1393,41.1467,41.0945,41.102,131894.0
2018-01-04 13:50:00,55.11,55.12,55.05,55.12,141627.0,41.102,41.1094,41.0572,41.1094,141627.0
2018-01-04 14:00:00,55.12,55.21,55.1,55.18,138731.0,41.1094,41.1766,41.0945,41.1542,138731.0
2018-01-04 14:10:00,55.17,55.23,55.16,55.22,83481.0,41.1467,41.1915,41.1393,41.184,83481.0
2018-01-04 14:20:00,55.22,55.23,55.15,55.16,91818.0,41.184,41.1915,41.1318,41.1393,91818.0
2018-01-04 14:30:00,55.16,55.19,55.13,55.14,85303.0,41.1393,41.1617,41.1169,41.1244,85303.0
2018-01-04 14:40:00,55.14,55.18,55.12,55.15,134012.0,41.1244,41.1542,41.1094,41.1318,134012.0
2018-01-04 14:50:00,55.14,55.14,55.04,55.1,102613.0,41.1244,41.1244,41.0498,41.0945,102613.0
2018-01-04 15:00:00,55.1,55.14,55.02,55.04,92270.0,41.0945,41.1244,41.0349,41.0498,92270.0
2018-01-04 15:10:00,55.05,55.12,55.04,55.06,134733.0,41.0572,41.1094,41.0498,41.0647,134733.0
2018-01-04 15:20:00,55.05,55.1,55.03,55.07,135202.0,41.0572,41.0945,41.0423,41.0722,135202.0
2018-01-04 15:30:00,55.06,55.06,54.96,54.97,110652.0,41.0647,41.0647,40.9901,40.9976,110652.0
2018-01-04 15:40:00,54.97,55.0,54.95,54.96,235050.0,40.9976,41.02,40.9827,40.9901,235050.0
2018-01-04 15:50:00,54.96,54.97,54.9,54.97,460639.0,40.9901,40.9976,40.9454,40.9976,460639.0
2018-01-05 09:30:00,55.43,55.5,55.08,55.09,223450.0,41.3407,41.3929,41.0796,41.0871,223450.0
2018-01-05 09:40:00,55.1,55.22,55.03,55.03,177860.0,41.0945,41.184,41.0423,41.0423,177860.0
2018-01-05 09:50:00,55.05,55.16,55.03,55.08,79880.0,41.0572,41.1393,41.0423,41.0796,79880.0
2018-01-05 10:00:00,55.09,55.25,55.09,55.23,172244.0,41.0871,41.2064,41.0871,41.1915,172244.0
2018-01-05 10:10:00,55.23,55.25,55.16,55.24,204204.0,41.1915,41.2064,41.1393,41.1989,204204.0
2018-01-05 10:20:00,55.23,55.25,55.16,55.17,112244.0,41.1915,41.2064,41.1393,41.1467,112244.0
2018-01-05 10:30:00,55.17,55.23,55.14,55.19,119126.0,41.1467,41.1915,41.1244,41.1617,119126.0
2018-01-05 10:40:00,55.19,55.2,55.11,55.13,104176.0,41.1617,41.1691,41.102,41.1169,104176.0
2018-01-05 10:50:00,55.14,55.18,55.11,55.17,142940.0,41.1244,41.1542,41.102,41.1467,142940.0
2018-01-05 11:00:00,55.18,55.21,55.16,55.16,41959.0,41.1542,41.1766,41.1393,41.1393,41959.0
2018-01-05 11:10:00,55.17,55.21,55.13,55.2,54580.0,41.1467,41.1766,41.1169,41.1691,54580.0
2018-01-05 11:20:00,55.2,55.24,55.15,55.18,179813.0,41.1691,41.1989,41.1318,41.1542,179813.0
2018-01-05 11:30:00,55.18,55.19,55.1,55.13,57748.0,41.1542,41.1617,41.0945,41.1169,57748.0
2018-01-05 11:40:00,55.13,55.14,55.1,55.11,68103.0,41.1169,41.1244,41.0945,41.102,68103.0
2018-01-05 11:50:00,55.11,55.12,55.02,55.03,112293.0,41.102,41.1094,41.0349,41.0423,112293.0
2018-01-05 12:00:00,55.04,55.06,54.99,55.03,81815.0,41.0498,41.0647,41.0125,41.0423,81815.0
2018-01-05 12:10:00,55.03,55.07,54.99,55.0,147906.0,41.0423,41.0722,41.0125,41.02,147906.0
2018-01-05 12:20:00,55.01,55.06,55.0,55.05,150585.0,41.0274,41.0647,41.02,41.0572,150585.0
2018-01-05 12:30:00,55.05,55.09,55.05,55.06,238540.0,41.0572,41.0871,41.0572,41.0647,238540.0
2018-01-05 12:40:00,55.06,55.09,54.98,55.0,114666.0,41.0647,41.0871,41.005,41.02,114666.0
2018-01-05 12:50:00,55.0,55.01,54.95,54.98,161655.0,41.02,41.0274,40.9827,41.005,161655.0
2018-01-05 13:00:00,54.99,55.11,54.98,55.07,174314.0,41.0125,41.102,41.005,41.0722,174314.0
2018-01-05 13:10:00,55.06,55.07,54.99,55.02,35598.0,41.0647,41.0722,41.0125,41.0349,35598.0
2018-01-05 13:20:00,55.03,55.08,55.02,55.07,61234.0,41.0423,41.0796,41.0349,41.0722,61234.0
2018-01-05 13:30:00,55.07,55.08,55.06,55.07,58645.0,41.0722,41.0796,41.0647,41.0722,58645.0
2018-01-05 13:40:00,55.08,55.1,55.05,55.07,61659.0,41.0796,41.0945,41.0572,41.0722,61659.0
2018-01-05 13:50:00,55.07,55.12,55.06,55.12,208038.0,41.0722,41.1094,41.0647,41.1094,208038.0
2018-01-05 14:00:00,55.13,55.14,55.09,55.1,81083.0,41.1169,41.1244,41.0871,41.0945,81083.0
2018-01-05 14:10:00,55.1,55.12,55.06,55.09,45300.0,41.0945,41.1094,41.0647,41.0871,45300.0
2018-01-05 14:20:00,55.08,55.14,55.07,55.14,167444.0,41.0796,41.1244,41.0722,41.1244,167444.0
2018-01-05 14:30:00,55.14,55.16,55.13,55.15,49967.0,41.1244,41.1393,41.1169,41.1318,49967.0
2018-01-05 14:40:00,55.16,55.16,55.11,55.16,91959.0,41.1393,41.1393,41.102,41.1393,91959.0
2018-01-05 14:50:00,55.15,55.17,55.11,55.11,40178.0,41.1318,41.1467,41.102,41.102,40178.0
2018-01-05 15:00:00,55.11,55.23,55.11,55.23,165797.0,41.102,41.1915,41.102,41.1915,165797.0
2018-01-05 15:10:00,55.23,55.31,55.22,55.3,142132.0,41.1915,41.2512,41.184,41.2437,142132.0
2018-01-05 15:20:00,55.3,55.31,55.23,55.3,120310.0,41.2437,41.2512,41.1915,41.2437,120310.0
2018-01-05 15:30:00,55.3,55.32,55.21,55.23,172146.0,41.2437,41.2586,41.1766,41.1915,172146.0
2018-01-05 15:40:00,55.24,55.34,55.17,55.32,337446.0,41.1989,41.2735,41.1467,41.2586,337446.0
2018-01-05 15:50:00,55.33,55.35,55.27,55.3,713691.0,41.2661,41.281,41.2213,41.2437,713691.0
2018-01-08 09:30:00,55.17,55.31,55.14,55.25,293773.0,41.1467,41.2512,41.1244,41.2064,293773.0
2018-01-08 09:40:00,55.26,55.42,55.26,55.42,217283.0,41.2139,41.3332,41.2139,41.3332,217283.0
2018-01-08 09:50:00,55.42,55.43,55.34,55.41,176225.0,41.3332,41.3407,41.2735,41.3257,176225.0
2018-01-08 10:00:00,55.43,55.46,55.3,55.3,111127.0,41.3407,41.363,41.2437,41.2437,111127.0
2018-01-08 10:10:00,55.3,55.33,55.26,55.29,112031.0,41.2437,41.2661,41.2139,41.2362,112031.0
2018-01-08 10:20:00,55.3,55.38,55.28,55.31,311119.0,41.2437,41.3034,41.2288,41.2512,311119.0
2018-01-08 10:30:00,55.31,55.32,55.24,55.27,336821.0,41.2512,41.2586,41.1989,41.2213,336821.0
2018-01-08 10:40:00,55.28,55.34,55.26,55.32,168042.0,41.2288,41.2735,41.2139,41.2586,168042.0
2018-01-08 10:50:00,55.33,55.37,55.31,55.35,95235.0,41.2661,41.2959,41.2512,41.281,95235.0
2018-01-08 11:00:00,55.35,55.39,55.32,55.34,94118.0,41.281,41.3108,41.2586,41.2735,94118.0
2018-01-08 11:10:00,55.34,55.43,55.33,55.43,106858.0,41.2735,41.3407,41.2661,41.3407,106858.0
2018-01-08 11:20:00,55.43,55.48,55.42,55.45,274603.0,41.3407,41.3779,41.3332,41.3556,274603.0
2018-01-08 11:30:00,55.45,55.53,55.44,55.46,63697.0,41.3556,41.4152,41.3481,41.363,63697.0
2018-01-08 11:40:00,55.46,55.49,55.44,55.44,112297.0,41.363,41.3854,41.3481,41.3481,112297.0
2018-01-08 11:50:00,55.44,55.45,55.36,55.41,108092.0,41.3481,41.3556,41.2884,41.3257,108092.0
2018-01-08 12:00:00,55.4,55.48,55.37,55.43,207274.0,41.3183,41.3779,41.2959,41.3407,207274.0
2018-01-08 12:10:00,55.42,55.44,55.37,55.41,243497.0,41.3332,41.3481,41.2959,41.3257,243497.0
2018-01-08 12:20:00,55.4,55.44,55.39,55.42,229890.0,41.3183,41.3481,41.3108,41.3332,229890.0
2018-01-08 12:30:00,55.41,55.45,55.4,55.43,145054.0,41.3257,41.3556,41.3183,41.3407,145054.0
2018-01-08 12:40:00,55.43,55.48,55.41,55.43,282005.0,41.3407,41.3779,41.3257,41.3407,282005.0
2018-01-08 12:50:00,55.43,55.47,55.43,55.45,56038.0,41.3407,41.3705,41.3407,41.3556,56038.0
2018-01-08 13:00:00,55.45,55.51,55.44,55.5,66165.0,41.3556,41.4003,41.3481,41.3929,66165.0
2018-01-08 13:10:00,55.5,55.53,55.49,55.51,58228.0,41.3929,41.4152,41.3854,41.4003,58228.0
2018-01-08 13:20:00,55.52,55.53,55.48,55.49,60393.0,41.4078,41.4152,41.3779,41.3854,60393.0
2018-01-08 13:30:00,55.49,55.51,55.43,55.44,109550.0,41.3854,41.4003,41.3407,41.3481,109550.0
2018-01-08 13:40:00,55.44,55.5,55.43,55.48,57569.0,41.3481,41.3929,41.3407,41.3779,57569.0
2018-01-08 13:50:00,55.48,55.49,55.43,55.44,73720.0,41.3779,41.3854,41.3407,41.3481,73720.0
2018-01-08 14:00:00,55.44,55.45,55.42,55.45,54824.0,41.3481,41.3556,41.3332,41.3556,54824.0
2018-01-08 14:10:00,55.44,55.49,55.43,55.45,82178.0,41.3481,41.3854,41.3407,41.3556,82178.0
2018-01-08 14:20:00,55.44,55.46,55.43,55.45,58955.0,41.3481,41.363,41.3407,41.3556,58955.0
2018-01-08 14:30:00,55.44,55.46,55.41,55.43,80933.0,41.3481,41.363,41.3257,41.3407,80933.0
2018-01-08 14:40:00,55.43,55.47,55.41,55.47,64568.0,41.3407,41.3705,41.3257,41.3705,64568.0
2018-01-08 14:50:00,55.47,55.51,55.46,55.5,76380.0,41.3705,41.4003,41.363,41.3929,76380.0
2018-01-08 15:00:00,55.5,55.51,55.46,55.51,93855.0,41.3929,41.4003,41.363,41.4003,93855.0
2018-01-08 15:10:00,55.51,55.51,55.47,55.49,89648.0,41.4003,41.4003,41.3705,41.3854,89648.0
2018-01-08 15:20:00,55.49,55.5,55.45,55.47,70330.0,41.3854,41.3929,41.3556,41.3705,70330.0
2018-01-08 15:30:00,55.47,55.47,55.41,55.44,114254.0,41.3705,41.3705,41.3257,41.3481,114254.0
2018-01-08 15:40:00,55.43,55.45,55.41,55.41,194274.0,41.3407,41.3556,41.3257,41.3257,194274.0
2018-01-08 15:50:00,55.41,55.43,55.38,55.38,457248.0,41.3257,41.3407,41.3034,41.3034,457248.0
2018-01-09 09:30:00,55.54,55.82,55.48,55.82,203046.0,41.4227,41.6315,41.3779,41.6315,203046.0
2018-01-09 09:40:00,55.83,56.05,55.83,55.95,196829.0,41.639,41.8031,41.639,41.7285,196829.0
2018-01-09 09:50:00,55.96,55.99,55.88,55.9,257391.0,41.7359,41.7583,41.6763,41.6912,257391.0
2018-01-09 10:00:00,55.89,55.94,55.85,55.92,213360.0,41.6837,41.721,41.6539,41.7061,213360.0
2018-01-09 10:10:00,55.91,55.95,55.89,55.91,486466.0,41.6986,41.7285,41.6837,41.6986,486466.0
2018-01-09 10:20:00,55.9,55.96,55.89,55.91,110171.0,41.6912,41.7359,41.6837,41.6986,110171.0
2018-01-09 10:30:00,55.92,55.93,55.88,55.88,141635.0,41.7061,41.7136,41.6763,41.6763,141635.0
2018-01-09 10:40:00,55.87,55.9,55.85,55.85,171191.0,41.6688,41.6912,41.6539,41.6539,171191.0
2018-01-09 10:50:00,55.85,55.85,55.71,55.71,103584.0,41.6539,41.6539,41.5495,41.5495,103584.0
2018-01-09 11:00:00,55.71,55.84,55.7,55.83,88322.0,41.5495,41.6464,41.542,41.639,88322.0
2018-01-09 11:10:00,55.83,55.96,55.81,55.95,81735.0,41.639,41.7359,41.6241,41.7285,81735.0
2018-01-09 11:20:00,55.95,55.98,55.9,55.96,115775.0,41.7285,41.7509,41.6912,41.7359,115775.0
2018-01-09 11:30:00,55.96,55.97,55.92,55.96,138766.0,41.7359,41.7434,41.7061,41.7359,138766.0
2018-01-09 11:40:00,55.97,56.02,55.96,56.01,128232.0,41.7434,41.7807,41.7359,41.7732,128232.0
2018-01-09 11:50:00,56.0,56.11,56.0,56.11,148739.0,41.7658,41.8478,41.7658,41.8478,148739.0
2018-01-09 12:00:00,56.1,56.27,56.09,56.27,177528.0,41.8403,41.9671,41.8329,41.9671,177528.0
2018-01-09 12:10:00,56.27,56.27,56.16,56.16,242550.0,41.9671,41.9671,41.8851,41.8851,242550.0
2018-01-09 12:20:00,56.15,56.17,56.09,56.14,121634.0,41.8776,41.8926,41.8329,41.8702,121634.0
2018-01-09 12:30:00,56.14,56.21,56.09,56.16,95883.0,41.8702,41.9224,41.8329,41.8851,95883.0
2018-01-09 12:40:00,56.15,56.2,56.13,56.16,47221.0,41.8776,41.9149,41.8627,41.8851,47221.0
2018-01-09 12:50:00,56.15,56.17,56.05,56.11,252019.0,41.8776,41.8926,41.8031,41.8478,252019.0
2018-01-09 13:00:00,56.11,56.15,56.08,56.09,43431.0,41.8478,41.8776,41.8254,41.8329,43431.0
2018-01-09 13:10:00,56.09,56.09,56.02,56.08,48518.0,41.8329,41.8329,41.7807,41.8254,48518.0
2018-01-09 13:20:00,56.08,56.12,56.05,56.09,84751.0,41.8254,41.8553,41.8031,41.8329,84751.0
2018-01-09 13:30:00,56.08,56.11,56.06,56.07,94018.0,41.8254,41.8478,41.8105,41.818,94018.0
2018-01-09 13:40:00,56.07,56.08,56.04,56.05,73160.0,41.818,41.8254,41.7956,41.8031,73160.0
2018-01-09 13:50:00,56.06,56.1,56.05,56.09,57551.0,41.8105,41.8403,41.8031,41.8329,57551.0
2018-01-09 14:00:00,56.09,56.11,56.06,56.07,54698.0,41.8329,41.8478,41.8105,41.818,54698.0
2018-01-09 14:10:00,56.06,56.07,55.96,55.97,77178.0,41.8105,41.818,41.7359,41.7434,77178.0
2018-01-09 14:20:00,55.96,55.97,55.94,55.95,111911.0,41.7359,41.7434,41.721,41.7285,111911.0
2018-01-09 14:30:00,55.95,55.99,55.91,55.97,62682.0,41.7285,41.7583,41.6986,41.7434,62682.0
2018-01-09 14:40:00,55.97,56.0,55.93,56.0,80174.0,41.7434,41.7658,41.7136,41.7658,80174.0
2018-01-09 14:50:00,56.0,56.01,55.89,55.93,67110.0,41.7658,41.7732,41.6837,41.7136,67110.0
2018-01-09 15:00:00,55.93,55.94,55.89,55.9,97475.0,41.7136,41.721,41.6837,41.6912,97475.0
2018-01-09 15:10:00,55.9,55.97,55.88,55.95,90771.0,41.6912,41.7434,41.6763,41.7285,90771.0
2018-01-09 15:20:00,55.94,55.96,55.79,55.8,175083.0,41.721,41.7359,41.6091,41.6166,175083.0
2018-01-09 15:30:00,55.8,55.91,55.79,55.89,90963.0,41.6166,41.6986,41.6091,41.6837,90963.0
2018-01-09 15:40:00,55.89,55.91,55.78,55.82,152163.0,41.6837,41.6986,41.6017,41.6315,152163.0
2018-01-09 15:50:00,55.82,55.86,55.71,55.78,466430.0,41.6315,41.6614,41.5495,41.6017,466430.0
2018-01-10 09:30:00,55.99,56.1,55.84,56.1,251349.0,41.7583,41.8403,41.6464,41.8403,251349.0
2018-01-10 09:40:00,56.1,56.25,56.05,56.07,127277.0,41.8403,41.9522,41.8031,41.818,127277.0
2018-01-10 09:50:00,56.05,56.15,55.98,56.13,142757.0,41.8031,41.8776,41.7509,41.8627,142757.0
2018-01-10 10:00:00,56.13,56.19,56.07,56.07,99740.0,41.8627,41.9075,41.818,41.818,99740.0
2018-01-10 10:10:00,56.08,56.2,55.99,56.2,178318.0,41.8254,41.9149,41.7583,41.9149,178318.0
2018-01-10 10:20:00,56.19,56.26,56.18,56.18,78919.0,41.9075,41.9597,41.9,41.9,78919.0
2018-01-10 10:30:00,56.17,56.37,56.17,56.35,72713.0,41.8926,42.0417,41.8926,42.0268,72713.0
2018-01-10 10:40:00,56.35,56.4,56.19,56.2,94844.0,42.0268,42.0641,41.9075,41.9149,94844.0
2018-01-10 10:50:00,56.2,56.24,56.18,56.22,200720.0,41.9149,41.9448,41.9,41.9298,200720.0
2018-01-10 11:00:00,56.23,56.29,56.2,56.27,75594.0,41.9373,41.9821,41.9149,41.9671,75594.0
2018-01-10 11:10:00,56.27,56.28,56.23,56.23,39086.0,41.9671,41.9746,41.9373,41.9373,39086.0
2018-01-10 11:20:00,56.24,56.32,56.24,56.28,60328.0,41.9448,42.0044,41.9448,41.9746,60328.0
2018-01-10 11:30:00,56.29,56.42,56.28,56.4,82273.0,41.9821,42.079,41.9746,42.0641,82273.0
2018-01-10 11:40:00,56.41,56.43,56.38,56.39,91330.0,42.0716,42.0865,42.0492,42.0566,91330.0
2018-01-10 11:50:00,56.39,56.48,56.35,56.44,106802.0,42.0566,42.1238,42.0268,42.0939,106802.0
2018-01-10 12:00:00,56.44,56.45,56.4,56.42,77457.0,42.0939,42.1014,42.0641,42.079,77457.0
2018-01-10 12:10:00,56.42,56.49,56.41,56.48,119016.0,42.079,42.1312,42.0716,42.1238,119016.0
2018-01-10 12:20:00,56.48,56.58,56.47,56.48,176054.0,42.1238,42.1983,42.1163,42.1238,176054.0
2018-01-10 12:30:00,56.49,56.49,56.41,56.41,116734.0,42.1312,42.1312,42.0716,42.0716,116734.0
2018-01-10 12:40:00,56.41,56.5,56.4,56.48,74453.0,42.0716,42.1387,42.0641,42.1238,74453.0
2018-01-10 12:50:00,56.48,56.69,56.48,56.68,174570.0,42.1238,42.2804,42.1238,42.2729,174570.0
2018-01-10 13:00:00,56.68,56.7,56.63,56.67,131051.0,42.2729,42.2878,42.2356,42.2655,131051.0
2018-01-10 13:10:00,56.66,56.69,56.64,56.67,129993.0,42.258,42.2804,42.2431,42.2655,129993.0
2018-01-10 13:20:00,56.67,56.67,56.57,56.58,134264.0,42.2655,42.2655,42.1909,42.1983,134264.0
2018-01-10 13:30:00,56.57,56.63,56.57,56.62,113301.0,42.1909,42.2356,42.1909,42.2282,113301.0
2018-01-10 13:40:00,56.62,56.65,56.61,56.63,74720.0,42.2282,42.2505,42.2207,42.2356,74720.0
2018-01-10 13:50:00,56.62,56.63,56.44,56.44,115797.0,42.2282,42.2356,42.0939,42.0939,115797.0
2018-01-10 14:00:00,56.44,56.44,56.32,56.33,127153.0,42.0939,42.0939,42.0044,42.0119,127153.0
2018-01-10 14:10:00,56.33,56.34,56.25,56.26,125397.0,42.0119,42.0193,41.9522,41.9597,125397.0
2018-01-10 14:20:00,56.26,56.28,56.19,56.23,149136.0,41.9597,41.9746,41.9075,41.9373,149136.0
2018-01-10 14:30:00,56.22,56.29,56.2,56.25,171285.0,41.9298,41.9821,41.9149,41.9522,171285.0
2018-01-10 14:40:00,56.25,56.28,56.19,56.24,92078.0,41.9522,41.9746,41.9075,41.9448,92078.0
2018-01-10 14:50:00,56.24,56.25,56.19,56.2,67020.0,41.9448,41.9522,41.9075,41.9149,67020.0
2018-01-10 15:00:00,56.2,56.28,56.19,56.22,90927.0,41.9149,41.9746,41.9075,41.9298,90927.0
2018-01-10 15:10:00,56.22,56.23,56.09,56.11,84330.0,41.9298,41.9373,41.8329,41.8478,84330.0
2018-01-10 15:20:00,56.1,56.11,56.07,56.1,108231.0,41.8403,41.8478,41.818,41.8403,108231.0
2018-01-10 15:30:00,56.1,56.2,56.08,56.17,106009.0,41.8403,41.9149,41.8254,41.8926,106009.0
2018-01-10 15:40:00,56.18,56.19,56.05,56.08,249177.0,41.9,41.9075,41.8031,41.8254,249177.0
2018-01-10 15:50:00,56.09,56.21,56.08,56.18,559359.0,41.8329,41.9224,41.8254,41.9,559359.0
2018-01-11 09:30:00,56.48,56.5,56.32,56.35,185443.0,42.1238,42.1387,42.0044,42.0268,185443.0
2018-01-11 09:40:00,56.32,56.35,56.22,56.32,58732.0,42.0044,42.0268,41.9298,42.0044,58732.0
2018-01-11 09:50:00,56.32,56.66,56.32,56.56,201666.0,42.0044,42.258,42.0044,42.1834,201666.0
2018-01-11 10:00:00,56.56,56.63,56.53,56.55,141848.0,42.1834,42.2356,42.1611,42.176,141848.0
2018-01-11 10:10:00,56.54,56.59,56.52,56.54,133683.0,42.1685,42.2058,42.1536,42.1685,133683.0
2018-01-11 10:20:00,56.55,56.61,56.51,56.55,104153.0,42.176,42.2207,42.1461,42.176,104153.0
2018-01-11 10:30:00,56.55,56.56,56.43,56.45,100711.0,42.176,42.1834,42.0865,42.1014,100711.0
2018-01-11 10:40:00,56.45,56.48,56.41,56.46,70837.0,42.1014,42.1238,42.0716,42.1088,70837.0
2018-01-11 10:50:00,56.47,56.58,56.47,56.57,168038.0,42.1163,42.1983,42.1163,42.1909,168038.0
2018-01-11 11:00:00,56.57,56.59,56.43,56.44,103536.0,42.1909,42.2058,42.0865,42.0939,103536.0
2018-01-11 11:10:00,56.45,56.5,56.44,56.48,63125.0,42.1014,42.1387,42.0939,42.1238,63125.0
2018-01-11 11:20:00,56.48,56.57,56.48,56.49,71599.0,42.1238,42.1909,42.1238,42.1312,71599.0
2018-01-11 11:30:00,56.49,56.54,56.45,56.51,62134.0,42.1312,42.1685,42.1014,42.1461,62134.0
2018-01-11 11:40:00,56.51,56.52,56.46,56.49,51249.0,42.1461,42.1536,42.1088,42.1312,51249.0
2018-01-11 11:50:00,56.49,56.52,56.49,56.52,35080.0,42.1312,42.1536,42.1312,42.1536,35080.0
2018-01-11 12:00:00,56.52,56.57,56.5,56.54,349120.0,42.1536,42.1909,42.1387,42.1685,349120.0
2018-01-11 12:10:00,56.53,56.56,56.47,56.48,60120.0,42.1611,42.1834,42.1163,42.1238,60120.0
2018-01-11 12:20:00,56.48,56.56,56.47,56.53,82635.0,42.1238,42.1834,42.1163,42.1611,82635.0
2018-01-11 12:30:00,56.54,56.56,56.52,56.55,93734.0,42.1685,42.1834,42.1536,42.176,93734.0
2018-01-11 12:40:00,56.55,56.57,56.51,56.51,93209.0,42.176,42.1909,42.1461,42.1461,93209.0
2018-01-11 12:50:00,56.51,56.53,56.49,56.53,33642.0,42.1461,42.1611,42.1312,42.1611,33642.0
2018-01-11 13:00:00,56.52,56.56,56.45,56.48,55841.0,42.1536,42.1834,42.1014,42.1238,55841.0
2018-01-11 13:10:00,56.48,56.52,56.47,56.49,39529.0,42.1238,42.1536,42.1163,42.1312,39529.0
2018-01-11 13:20:00,56.49,56.5,56.44,56.47,23565.0,42.1312,42.1387,42.0939,42.1163,23565.0
2018-01-11 13:30:00,56.47,56.53,56.45,56.52,167533.0,42.1163,42.1611,42.1014,42.1536,167533.0
2018-01-11 13:40:00,56.53,56.55,56.5,56.54,51571.0,42.1611,42.176,42.1387,42.1685,51571.0
2018-01-11 13:50:00,56.54,56.55,56.53,56.53,52034.0,42.1685,42.176,42.1611,42.1611,52034.0
2018-01-11 14:00:00,56.54,56.56,56.51,56.55,125336.0,42.1685,42.1834,42.1461,42.176,125336.0
2018-01-11 14:10:00,56.54,56.55,56.45,56.49,132095.0,42.1685,42.176,42.1014,42.1312,132095.0
2018-01-11 14:20:00,56.5,56.62,56.5,56.61,124449.0,42.1387,42.2282,42.1387,42.2207,124449.0
2018-01-11 14:30:00,56.62,56.63,56.59,56.61,145830.0,42.2282,42.2356,42.2058,42.2207,145830.0
2018-01-11 14:40:00,56.61,56.67,56.6,56.66,123648.0,42.2207,42.2655,42.2133,42.258,123648.0
2018-01-11 14:50:00,56.66,56.71,56.62,56.69,190643.0,42.258,42.2953,42.2282,42.2804,190643.0
2018-01-11 15:00:00,56.69,56.74,56.67,56.7,276060.0,42.2804,42.3177,42.2655,42.2878,276060.0
2018-01-11 15:10:00,56.7,56.71,56.68,56.7,288714.0,42.2878,42.2953,42.2729,42.2878,288714.0
2018-01-11 15:20:00,56.7,56.71,56.65,56.69,182301.0,42.2878,42.2953,42.2505,42.2804,182301.0
2018-01-11 15:30:00,56.68,56.7,56.65,56.65,145424.0,42.2729,42.2878,42.2505,42.2505,145424.0
2018-01-11 15:40:00,56.65,56.66,56.61,56.63,186092.0,42.2505,42.258,42.2207,42.2356,186092.0
2018-01-11 15:50:00,56.63,56.68,56.62,56.67,602733.0,42.2356,42.2729,42.2282,42.2655,602733.0
2018-01-12 09:30:00,56.96,56.96,56.59,56.61,188170.0,42.4818,42.4818,42.2058,42.2207,188170.0
2018-01-12 09:40:00,56.61,56.88,56.6,56.85,91959.0,42.2207,42.4221,42.2133,42.3997,91959.0
2018-01-12 09:50:00,56.85,56.96,56.79,56.96,94749.0,42.3997,42.4818,42.355,42.4818,94749.0
2018-01-12 10:00:00,56.95,56.99,56.82,56.88,129928.0,42.4743,42.5041,42.3773,42.4221,129928.0
2018-01-12 10:10:00,56.88,56.96,56.87,56.93,107194.0,42.4221,42.4818,42.4146,42.4594,107194.0
2018-01-12 10:20:00,56.94,56.95,56.87,56.91,114809.0,42.4668,42.4743,42.4146,42.4445,114809.0
2018-01-12 10:30:00,56.91,57.07,56.9,57.04,199769.0,42.4445,42.5638,42.437,42.5414,199769.0
2018-01-12 10:40:00,57.04,57.11,56.99,57.02,112753.0,42.5414,42.5936,42.5041,42.5265,112753.0
2018-01-12 10:50:00,57.03,57.12,57.01,57.02,157941.0,42.534,42.6011,42.519,42.5265,157941.0
2018-01-12 11:00:00,57.03,57.06,56.95,56.96,101216.0,42.534,42.5563,42.4743,42.4818,101216.0
2018-01-12 11:10:00,56.96,57.0,56.92,56.95,130463.0,42.4818,42.5116,42.4519,42.4743,130463.0
2018-01-12 11:20:00,56.94,57.01,56.94,56.99,75215.0,42.4668,42.519,42.4668,42.5041,75215.0
2018-01-12 11:30:00,57.0,57.04,56.92,57.02,57829.0,42.5116,42.5414,42.4519,42.5265,57829.0
2018-01-12 11:40:00,57.02,57.04,56.98,57.02,96520.0,42.5265,42.5414,42.4967,42.5265,96520.0
2018-01-12 11:50:00,57.02,57.09,56.99,57.09,68986.0,42.5265,42.5787,42.5041,42.5787,68986.0
2018-01-12 12:00:00,57.08,57.08,57.0,57.03,51452.0,42.5713,42.5713,42.5116,42.534,51452.0
2018-01-12 12:10:00,57.02,57.04,56.99,57.04,76536.0,42.5265,42.5414,42.5041,42.5414,76536.0
2018-01-12 12:20:00,57.03,57.05,56.94,56.94,94086.0,42.534,42.5489,42.4668,42.4668,94086.0
2018-01-12 12:30:00,56.94,56.96,56.9,56.94,65380.0,42.4668,42.4818,42.437,42.4668,65380.0
2018-01-12 12:40:00,56.93,56.93,56.85,56.86,36925.0,42.4594,42.4594,42.3997,42.4072,36925.0
2018-01-12 12:50:00,56.85,56.91,56.83,56.91,54155.0,42.3997,42.4445,42.3848,42.4445,54155.0
2018-01-12 13:00:00,56.91,56.99,56.9,56.91,58936.0,42.4445,42.5041,42.437,42.4445,58936.0
2018-01-12 13:10:00,56.91,56.93,56.87,56.93,39009.0,42.4445,42.4594,42.4146,42.4594,39009.0
2018-01-12 13:20:00,56.92,56.96,56.91,56.92,38412.0,42.4519,42.4818,42.4445,42.4519,38412.0
2018-01-12 13:30:00,56.91,56.92,56.86,56.9,75806.0,42.4445,42.4519,42.4072,42.437,75806.0
2018-01-12 13:40:00,56.89,56.97,56.89,56.95,63189.0,42.4295,42.4892,42.4295,42.4743,63189.0
2018-01-12 13:50:00,56.96,56.99,56.88,56.91,52508.0,42.4818,42.5041,42.4221,42.4445,52508.0
2018-01-12 14:00:00,56.91,56.97,56.9,56.91,71655.0,42.4445,42.4892,42.437,42.4445,71655.0
2018-01-12 14:10:00,56.92,56.95,56.87,56.91,59803.0,42.4519,42.4743,42.4146,42.4445,59803.0
2018-01-12 14:20:00,56.92,56.95,56.9,56.94,57613.0,42.4519,42.4743,42.437,42.4668,57613.0
2018-01-12 14:30:00,56.94,56.98,56.88,56.88,68763.0,42.4668,42.4967,42.4221,42.4221,68763.0
2018-01-12 14:40:00,56.88,56.93,56.83,56.88,64818.0,42.4221,42.4594,42.3848,42.4221,64818.0
2018-01-12 14:50:00,56.88,56.95,56.85,56.94,70319.0,42.4221,42.4743,42.3997,42.4668,70319.0
2018-01-12 15:00:00,56.94,57.0,56.93,56.98,51748.0,42.4668,42.5116,42.4594,42.4967,51748.0
2018-01-12 15:10:00,56.98,56.98,56.91,56.94,120348.0,42.4967,42.4967,42.4445,42.4668,120348.0
2018-01-12 15:20:00,56.95,56.99,56.9,56.96,117442.0,42.4743,42.5041,42.437,42.4818,117442.0
2018-01-12 15:30:00,56.97,56.99,56.91,56.98,194143.0,42.4892,42.5041,42.4445,42.4967,194143.0
2018-01-12 15:40:00,56.98,57.01,56.95,56.98,378730.0,42.4967,42.519,42.4743,42.4967,378730.0
2018-01-12 15:50:00,56.98,57.01,56.94,56.98,803253.0,42.4967,42.519,42.4668,42.4967,803253.0
2018-01-16 09:30:00,57.54,57.69,57.1,57.24,305140.0,42.9143,43.0262,42.5862,42.6906,305140.0
2018-01-16 09:40:00,57.24,57.33,57.08,57.16,197852.0,42.6906,42.7577,42.5713,42.6309,197852.0
2018-01-16 09:50:00,57.17,57.3,57.15,57.28,240506.0,42.6384,42.7353,42.6235,42.7204,240506.0
2018-01-16 10:00:00,57.29,57.29,57.07,57.18,183092.0,42.7279,42.7279,42.5638,42.6458,183092.0
2018-01-16 10:10:00,57.17,57.41,57.17,57.4,213539.0,42.6384,42.8174,42.6384,42.8099,213539.0
2018-01-16 10:20:00,57.41,57.54,57.4,57.48,179109.0,42.8174,42.9143,42.8099,42.8696,179109.0
2018-01-16 10:30:00,57.48,57.49,57.28,57.37,217619.0,42.8696,42.877,42.7204,42.7875,217619.0
2018-01-16 10:40:00,57.36,57.57,57.34,57.56,177467.0,42.7801,42.9367,42.7652,42.9292,177467.0
2018-01-16 10:50:00,57.56,57.57,57.44,57.46,178707.0,42.9292,42.9367,42.8397,42.8547,178707.0
2018-01-16 11:00:00,57.46,57.55,57.29,57.3,233614.0,42.8547,42.9218,42.7279,42.7353,233614.0
2018-01-16 11:10:00,57.3,57.37,57.22,57.37,182721.0,42.7353,42.7875,42.6757,42.7875,182721.0
2018-01-16 11:20:00,57.37,57.59,57.35,57.59,125403.0,42.7875,42.9516,42.7726,42.9516,125403.0
2018-01-16 11:30:00,57.58,57.59,57.5,57.55,154234.0,42.9442,42.9516,42.8845,42.9218,154234.0
2018-01-16 11:40:00,57.55,57.57,57.36,57.52,103700.0,42.9218,42.9367,42.7801,42.8994,103700.0
2018-01-16 11:50:00,57.52,57.53,57.41,57.47,98305.0,42.8994,42.9069,42.8174,42.8621,98305.0
2018-01-16 12:00:00,57.48,57.54,57.45,57.51,106978.0,42.8696,42.9143,42.8472,42.892,106978.0
2018-01-16 12:10:00,57.52,57.59,57.51,57.55,85999.0,42.8994,42.9516,42.892,42.9218,85999.0
2018-01-16 12:20:00,57.55,57.56,57.43,57.47,115923.0,42.9218,42.9292,42.8323,42.8621,115923.0
2018-01-16 12:30:00,57.47,57.48,57.37,57.42,102153.0,42.8621,42.8696,42.7875,42.8248,102153.0
2018-01-16 12:40:00,57.42,57.43,57.31,57.36,87317.0,42.8248,42.8323,42.7428,42.7801,87317.0
2018-01-16 12:50:00,57.35,57.37,57.28,57.35,90778.0,42.7726,42.7875,42.7204,42.7726,90778.0
2018-01-16 13:00:00,57.35,57.44,57.33,57.42,93313.0,42.7726,42.8397,42.7577,42.8248,93313.0
2018-01-16 13:10:00,57.42,57.45,57.36,57.43,129513.0,42.8248,42.8472,42.7801,42.8323,129513.0
2018-01-16 13:20:00,57.44,57.44,57.37,57.42,81959.0,42.8397,42.8397,42.7875,42.8248,81959.0
2018-01-16 13:30:00,57.42,57.44,57.36,57.4,75252.0,42.8248,42.8397,42.7801,42.8099,75252.0
2018-01-16 13:40:00,57.4,57.41,57.35,57.37,88207.0,42.8099,42.8174,42.7726,42.7875,88207.0
2018-01-16 13:50:00,57.37,57.37,57.22,57.29,140495.0,42.7875,42.7875,42.6757,42.7279,140495.0
2018-01-16 14:00:00,57.28,57.34,57.23,57.32,109060.0,42.7204,42.7652,42.6831,42.7502,109060.0
2018-01-16 14:10:00,57.32,57.32,57.21,57.28,164457.0,42.7502,42.7502,42.6682,42.7204,164457.0
2018-01-16 14:20:00,57.27,57.3,57.07,57.12,228270.0,42.713,42.7353,42.5638,42.6011,228270.0
2018-01-16 14:30:00,57.13,57.22,57.09,57.1,157150.0,42.6085,42.6757,42.5787,42.5862,157150.0
2018-01-16 14:40:00,57.1,57.15,56.93,57.04,147970.0,42.5862,42.6235,42.4594,42.5414,147970.0
2018-01-16 14:50:00,57.05,57.18,57.04,57.16,98510.0,42.5489,42.6458,42.5414,42.6309,98510.0
2018-01-16 15:00:00,57.16,57.36,57.16,57.36,144083.0,42.6309,42.7801,42.6309,42.7801,144083.0
2018-01-16 15:10:00,57.36,57.38,57.28,57.37,169440.0,42.7801,42.795,42.7204,42.7875,169440.0
2018-01-16 15:20:00,57.37,57.49,57.33,57.46,281538.0,42.7875,42.877,42.7577,42.8547,281538.0
2018-01-16 15:30:00,57.46,57.48,57.38,57.41,351369.0,42.8547,42.8696,42.795,42.8174,351369.0
2018-01-16 15:40:00,57.41,57.49,57.37,57.41,524790.0,42.8174,42.877,42.7875,42.8174,524790.0
2018-01-16 15:50:00,57.41,57.41,57.17,57.17,846686.0,42.8174,42.8174,42.6384,42.6384,846686.0
2018-01-17 09:30:00,57.04,57.04,55.68,56.35,700701.0,42.5414,42.5414,41.5271,42.0268,700701.0
2018-01-17 09:40:00,56.37,56.37,55.61,55.77,367511.0,42.0417,42.0417,41.4749,41.5942,367511.0
2018-01-17 09:50:00,55.77,55.77,55.41,55.61,309668.0,41.5942,41.5942,41.3257,41.4749,309668.0
2018-01-17 10:00:00,55.59,55.9,55.52,55.88,360869.0,41.46,41.6912,41.4078,41.6763,360869.0
2018-01-17 10:10:00,55.9,55.94,55.59,55.69,244662.0,41.6912,41.721,41.46,41.5346,244662.0
2018-01-17 10:20:00,55.7,55.74,55.56,55.64,194249.0,41.542,41.5719,41.4376,41.4973,194249.0
2018-01-17 10:30:00,55.63,55.81,55.61,55.62,176364.0,41.4898,41.6241,41.4749,41.4824,176364.0
2018-01-17 10:40:00,55.62,55.63,55.5,55.57,229486.0,41.4824,41.4898,41.3929,41.4451,229486.0
2018-01-17 10:50:00,55.58,55.65,55.48,55.6,131504.0,41.4525,41.5047,41.3779,41.4674,131504.0
2018-01-17 11:00:00,55.59,55.63,55.37,55.59,165915.0,41.46,41.4898,41.2959,41.46,165915.0
2018-01-17 11:10:00,55.59,55.74,55.58,55.68,160302.0,41.46,41.5719,41.4525,41.5271,160302.0
2018-01-17 11:20:00,55.67,55.77,55.59,55.71,90947.0,41.5196,41.5942,41.46,41.5495,90947.0
2018-01-17 11:30:00,55.69,55.81,55.69,55.78,157774.0,41.5346,41.6241,41.5346,41.6017,157774.0
2018-01-17 11:40:00,55.77,55.88,55.71,55.87,190249.0,41.5942,41.6763,41.5495,41.6688,190249.0
2018-01-17 11:50:00,55.88,56.0,55.86,56.0,271609.0,41.6763,41.7658,41.6614,41.7658,271609.0
2018-01-17 12:00:00,56.0,56.02,55.84,55.94,151377.0,41.7658,41.7807,41.6464,41.721,151377.0
2018-01-17 12:10:00,55.95,55.97,55.89,55.93,107620.0,41.7285,41.7434,41.6837,41.7136,107620.0
2018-01-17 12:20:00,55.94,55.98,55.89,55.91,79417.0,41.721,41.7509,41.6837,41.6986,79417.0
2018-01-17 12:30:00,55.93,55.96,55.86,55.89,82789.0,41.7136,41.7359,41.6614,41.6837,82789.0
2018-01-17 12:40:00,55.89,56.0,55.86,55.92,107785.0,41.6837,41.7658,41.6614,41.7061,107785.0
2018-01-17 12:50:00,55.91,56.06,55.91,55.99,114833.0,41.6986,41.8105,41.6986,41.7583,114833.0
2018-01-17 13:00:00,56.0,56.05,55.84,55.87,120590.0,41.7658,41.8031,41.6464,41.6688,120590.0
2018-01-17 13:10:00,55.87,55.98,55.84,55.93,83462.0,41.6688,41.7509,41.6464,41.7136,83462.0
2018-01-17 13:20:00,55.93,56.01,55.92,55.98,65746.0,41.7136,41.7732,41.7061,41.7509,65746.0
2018-01-17 13:30:00,55.97,56.03,55.96,56.01,64156.0,41.7434,41.7881,41.7359,41.7732,64156.0
2018-01-17 13:40:00,56.01,56.01,55.84,55.87,183898.0,41.7732,41.7732,41.6464,41.6688,183898.0
2018-01-17 13:50:00,55.87,56.01,55.86,55.96,126794.0,41.6688,41.7732,41.6614,41.7359,126794.0
2018-01-17 14:00:00,55.96,56.08,55.96,56.01,139433.0,41.7359,41.8254,41.7359,41.7732,139433.0
2018-01-17 14:10:00,56.02,56.14,56.0,56.1,148324.0,41.7807,41.8702,41.7658,41.8403,148324.0
2018-01-17 14:20:00,56.1,56.15,56.04,56.07,137140.0,41.8403,41.8776,41.7956,41.818,137140.0
2018-01-17 14:30:00,56.07,56.22,56.04,56.16,235728.0,41.818,41.9298,41.7956,41.8851,235728.0
2018-01-17 14:40:00,56.17,56.35,56.17,56.33,203655.0,41.8926,42.0268,41.8926,42.0119,203655.0
2018-01-17 14:50:00,56.33,56.34,56.22,56.23,119671.0,42.0119,42.0193,41.9298,41.9373,119671.0
2018-01-17 15:00:00,56.24,56.27,56.08,56.26,248955.0,41.9448,41.9671,41.8254,41.9597,248955.0
2018-01-17 15:10:00,56.26,56.29,56.16,56.22,144540.0,41.9597,41.9821,41.8851,41.9298,144540.0
2018-01-17 15:20:00,56.23,56.26,56.17,56.21,148552.0,41.9373,41.9597,41.8926,41.9224,148552.0
2018-01-17 15:30:00,56.21,56.36,56.17,56.33,236137.0,41.9224,42.0343,41.8926,42.0119,236137.0
2018-01-17 15:40:00,56.34,56.45,56.31,56.34,318966.0,42.0193,42.1014,41.997,42.0193,318966.0
2018-01-17 15:50:00,56.35,56.39,56.24,56.34,669255.0,42.0268,42.0566,41.9448,42.0193,669255.0
2018-01-18 09:30:00,56.52,56.81,56.45,56.7,409151.0,42.1536,42.3699,42.1014,42.2878,409151.0
2018-01-18 09:40:00,56.7,56.72,56.41,56.45,339290.0,42.2878,42.3028,42.0716,42.1014,339290.0
2018-01-18 09:50:00,56.46,56.53,56.35,56.4,442834.0,42.1088,42.1611,42.0268,42.0641,442834.0
2018-01-18 10:00:00,56.4,56.69,56.39,56.63,226378.0,42.0641,42.2804,42.0566,42.2356,226378.0
2018-01-18 10:10:00,56.63,56.63,56.35,56.37,238205.0,42.2356,42.2356,42.0268,42.0417,238205.0
2018-01-18 10:20:00,56.38,56.45,56.22,56.45,161879.0,42.0492,42.1014,41.9298,42.1014,161879.0
2018-01-18 10:30:00,56.45,56.46,56.33,56.43,124026.0,42.1014,42.1088,42.0119,42.0865,124026.0
2018-01-18 10:40:00,56.42,56.43,56.23,56.24,119592.0,42.079,42.0865,41.9373,41.9448,119592.0
2018-01-18 10:50:00,56.25,56.32,56.23,56.28,136892.0,41.9522,42.0044,41.9373,41.9746,136892.0
2018-01-18 11:00:00,56.29,56.29,56.17,56.21,130890.0,41.9821,41.9821,41.8926,41.9224,130890.0
2018-01-18 11:10:00,56.21,56.31,56.15,56.31,167665.0,41.9224,41.997,41.8776,41.997,167665.0
2018-01-18 11:20:00,56.32,56.35,56.15,56.22,151468.0,42.0044,42.0268,41.8776,41.9298,151468.0
2018-01-18 11:30:00,56.23,56.32,56.2,56.3,125339.0,41.9373,42.0044,41.9149,41.9895,125339.0
2018-01-18 11:40:00,56.3,56.32,56.17,56.29,132139.0,41.9895,42.0044,41.8926,41.9821,132139.0
2018-01-18 11:50:00,56.3,56.37,56.26,56.29,107037.0,41.9895,42.0417,41.9597,41.9821,107037.0
2018-01-18 12:00:00,56.29,56.31,56.21,56.25,138094.0,41.9821,41.997,41.9224,41.9522,138094.0
2018-01-18 12:10:00,56.25,56.37,56.24,56.34,88250.0,41.9522,42.0417,41.9448,42.0193,88250.0
2018-01-18 12:20:00,56.34,56.35,56.26,56.3,71149.0,42.0193,42.0268,41.9597,41.9895,71149.0
2018-01-18 12:30:00,56.3,56.37,56.29,56.33,67229.0,41.9895,42.0417,41.9821,42.0119,67229.0
2018-01-18 12:40:00,56.33,56.34,56.25,56.28,48773.0,42.0119,42.0193,41.9522,41.9746,48773.0
2018-01-18 12:50:00,56.28,56.31,56.24,56.3,75839.0,41.9746,41.997,41.9448,41.9895,75839.0
2018-01-18 13:00:00,56.3,56.37,56.26,56.34,71860.0,41.9895,42.0417,41.9597,42.0193,71860.0
2018-01-18 13:10:00,56.34,56.38,56.33,56.36,48403.0,42.0193,42.0492,42.0119,42.0343,48403.0
2018-01-18 13:20:00,56.36,56.36,56.3,56.35,59891.0,42.0343,42.0343,41.9895,42.0268,59891.0
2018-01-18 13:30:00,56.35,56.37,56.25,56.31,93471.0,42.0268,42.0417,41.9522,41.997,93471.0
2018-01-18 13:40:00,56.32,56.32,56.25,56.3,110925.0,42.0044,42.0044,41.9522,41.9895,110925.0
2018-01-18 13:50:00,56.3,56.45,56.29,56.44,113292.0,41.9895,42.1014,41.9821,42.0939,113292.0
2018-01-18 14:00:00,56.45,56.6,56.43,56.59,142220.0,42.1014,42.2133,42.0865,42.2058,142220.0
2018-01-18 14:10:00,56.6,56.64,56.55,56.57,107304.0,42.2133,42.2431,42.176,42.1909,107304.0
2018-01-18 14:20:00,56.57,56.61,56.52,56.57,109564.0,42.1909,42.2207,42.1536,42.1909,109564.0
2018-01-18 14:30:00,56.57,56.63,56.52,56.54,96949.0,42.1909,42.2356,42.1536,42.1685,96949.0
2018-01-18 14:40:00,56.54,56.54,56.43,56.44,123136.0,42.1685,42.1685,42.0865,42.0939,123136.0
2018-01-18 14:50:00,56.44,56.47,56.39,56.4,104005.0,42.0939,42.1163,42.0566,42.0641,104005.0
2018-01-18 15:00:00,56.41,56.41,56.33,56.4,104429.0,42.0716,42.0716,42.0119,42.0641,104429.0
2018-01-18 15:10:00,56.4,56.4,56.3,56.37,133569.0,42.0641,42.0641,41.9895,42.0417,133569.0
2018-01-18 15:20:00,56.37,56.38,56.28,56.3,169707.0,42.0417,42.0492,41.9746,41.9895,169707.0
2018-01-18 15:30:00,56.3,56.32,56.15,56.23,194914.0,41.9895,42.0044,41.8776,41.9373,194914.0
2018-01-18 15:40:00,56.23,56.24,56.11,56.15,389593.0,41.9373,41.9448,41.8478,41.8776,389593.0
2018-01-18 15:50:00,56.14,56.18,56.09,56.12,793291.0,41.8702,41.9,41.8329,41.8553,793291.0
2018-01-19 09:30:00,56.49,56.49,56.06,56.18,1038671.0,42.1312,42.1312,41.8105,41.9,1038671.0
2018-01-19 09:40:00,56.17,56.38,56.13,56.37,290052.0,41.8926,42.0492,41.8627,42.0417,290052.0
2018-01-19 09:50:00,56.38,56.41,56.19,56.24,362681.0,42.0492,42.0716,41.9075,41.9448,362681.0
2018-01-19 10:00:00,56.24,56.25,56.0,56.15,365373.0,41.9448,41.9522,41.7658,41.8776,365373.0
2018-01-19 10:10:00,56.15,56.23,56.1,56.22,184000.0,41.8776,41.9373,41.8403,41.9298,184000.0
2018-01-19 10:20:00,56.22,56.29,56.17,56.2,418956.0,41.9298,41.9821,41.8926,41.9149,418956.0
2018-01-19 10:30:00,56.2,56.25,56.18,56.19,177565.0,41.9149,41.9522,41.9,41.9075,177565.0
2018-01-19 10:40:00,56.19,56.25,56.13,56.16,209539.0,41.9075,41.9522,41.8627,41.8851,209539.0
2018-01-19 10:50:00,56.16,56.22,56.12,56.17,192624.0,41.8851,41.9298,41.8553,41.8926,192624.0
2018-01-19 11:00:00,56.17,56.22,56.11,56.13,250261.0,41.8926,41.9298,41.8478,41.8627,250261.0
2018-01-19 11:10:00,56.14,56.16,56.1,56.14,124478.0,41.8702,41.8851,41.8403,41.8702,124478.0
2018-01-19 11:20:00,56.14,56.2,56.12,56.13,133776.0,41.8702,41.9149,41.8553,41.8627,133776.0
2018-01-19 11:30:00,56.13,56.2,56.12,56.13,108073.0,41.8627,41.9149,41.8553,41.8627,108073.0
2018-01-19 11:40:00,56.13,56.13,56.06,56.08,87695.0,41.8627,41.8627,41.8105,41.8254,87695.0
2018-01-19 11:50:00,56.07,56.15,56.05,56.07,116365.0,41.818,41.8776,41.8031,41.818,116365.0
2018-01-19 12:00:00,56.08,56.09,56.05,56.09,106434.0,41.8254,41.8329,41.8031,41.8329,106434.0
2018-01-19 12:10:00,56.09,56.22,56.09,56.22,254166.0,41.8329,41.9298,41.8329,41.9298,254166.0
2018-01-19 12:20:00,56.22,56.22,56.18,56.21,91040.0,41.9298,41.9298,41.9,41.9224,91040.0
2018-01-19 12:30:00,56.2,56.21,56.16,56.2,101809.0,41.9149,41.9224,41.8851,41.9149,101809.0
2018-01-19 12:40:00,56.19,56.28,56.18,56.28,79328.0,41.9075,41.9746,41.9,41.9746,79328.0
2018-01-19 12:50:00,56.28,56.31,56.21,56.23,153251.0,41.9746,41.997,41.9224,41.9373,153251.0
2018-01-19 13:00:00,56.23,56.3,56.23,56.27,80793.0,41.9373,41.9895,41.9373,41.9671,80793.0
2018-01-19 13:10:00,56.27,56.36,56.25,56.36,108583.0,41.9671,42.0343,41.9522,42.0343,108583.0
2018-01-19 13:20:00,56.36,56.37,56.29,56.36,109817.0,42.0343,42.0417,41.9821,42.0343,109817.0
2018-01-19 13:30:00,56.36,56.38,56.34,56.36,104068.0,42.0343,42.0492,42.0193,42.0343,104068.0
2018-01-19 13:40:00,56.36,56.38,56.32,56.33,125904.0,42.0343,42.0492,42.0044,42.0119,125904.0
2018-01-19 13:50:00,56.33,56.39,56.32,56.37,96580.0,42.0119,42.0566,42.0044,42.0417,96580.0
2018-01-19 14:00:00,56.37,56.39,56.27,56.31,130728.0,42.0417,42.0566,41.9671,41.997,130728.0
2018-01-19 14:10:00,56.32,56.45,56.3,56.45,100209.0,42.0044,42.1014,41.9895,42.1014,100209.0
2018-01-19 14:20:00,56.45,56.47,56.39,56.44,106053.0,42.1014,42.1163,42.0566,42.0939,106053.0
2018-01-19 14:30:00,56.44,56.52,56.44,56.45,129955.0,42.0939,42.1536,42.0939,42.1014,129955.0
2018-01-19 14:40:00,56.44,56.45,56.36,56.4,164750.0,42.0939,42.1014,42.0343,42.0641,164750.0
2018-01-19 14:50:00,56.39,56.46,56.39,56.41,191838.0,42.0566,42.1088,42.0566,42.0716,191838.0
2018-01-19 15:00:00,56.42,56.47,56.35,56.41,224944.0,42.079,42.1163,42.0268,42.0716,224944.0
2018-01-19 15:10:00,56.41,56.5,56.4,56.47,148130.0,42.0716,42.1387,42.0641,42.1163,148130.0
2018-01-19 15:20:00,56.47,56.48,56.41,56.47,274558.0,42.1163,42.1238,42.0716,42.1163,274558.0
2018-01-19 15:30:00,56.46,56.5,56.41,56.45,350564.0,42.1088,42.1387,42.0716,42.1014,350564.0
2018-01-19 15:40:00,56.45,56.48,56.36,56.4,530708.0,42.1014,42.1238,42.0343,42.0641,530708.0
2018-01-19 15:50:00,56.4,56.52,56.37,56.47,944726.0,42.0641,42.1536,42.0417,42.1163,944726.0
2018-01-22 09:30:00,56.54,56.86,56.54,56.77,249312.0,42.1685,42.4072,42.1685,42.34,249312.0
2018-01-22 09:40:00,56.77,56.89,56.75,56.86,141251.0,42.34,42.4295,42.3251,42.4072,141251.0
2018-01-22 09:50:00,56.86,56.87,56.76,56.82,149128.0,42.4072,42.4146,42.3326,42.3773,149128.0
2018-01-22 10:00:00,56.83,56.91,56.8,56.87,144410.0,42.3848,42.4445,42.3624,42.4146,144410.0
2018-01-22 10:10:00,56.88,56.98,56.83,56.92,228718.0,42.4221,42.4967,42.3848,42.4519,228718.0
2018-01-22 10:20:00,56.93,56.97,56.89,56.92,134080.0,42.4594,42.4892,42.4295,42.4519,134080.0
2018-01-22 10:30:00,56.93,57.02,56.91,57.0,224285.0,42.4594,42.5265,42.4445,42.5116,224285.0
2018-01-22 10:40:00,56.99,57.07,56.97,57.05,176388.0,42.5041,42.5638,42.4892,42.5489,176388.0
2018-01-22 10:50:00,57.04,57.05,56.85,56.85,105879.0,42.5414,42.5489,42.3997,42.3997,105879.0
2018-01-22 11:00:00,56.85,56.92,56.77,56.79,192042.0,42.3997,42.4519,42.34,42.355,192042.0
2018-01-22 11:10:00,56.78,56.78,56.65,56.67,169361.0,42.3475,42.3475,42.2505,42.2655,169361.0
2018-01-22 11:20:00,56.67,56.76,56.64,56.64,158500.0,42.2655,42.3326,42.2431,42.2431,158500.0
2018-01-22 11:30:00,56.64,56.75,56.63,56.73,125013.0,42.2431,42.3251,42.2356,42.3102,125013.0
2018-01-22 11:40:00,56.73,56.82,56.7,56.81,112544.0,42.3102,42.3773,42.2878,42.3699,112544.0
2018-01-22 11:50:00,56.82,56.89,56.77,56.88,115588.0,42.3773,42.4295,42.34,42.4221,115588.0
2018-01-22 12:00:00,56.88,56.95,56.86,56.91,101805.0,42.4221,42.4743,42.4072,42.4445,101805.0
2018-01-22 12:10:00,56.91,56.97,56.9,56.95,102610.0,42.4445,42.4892,42.437,42.4743,102610.0
2018-01-22 12:20:00,56.96,56.98,56.93,56.94,100713.0,42.4818,42.4967,42.4594,42.4668,100713.0
2018-01-22 12:30:00,56.93,56.97,56.89,56.94,85859.0,42.4594,42.4892,42.4295,42.4668,85859.0
2018-01-22 12:40:00,56.95,57.02,56.94,56.95,84466.0,42.4743,42.5265,42.4668,42.4743,84466.0
2018-01-22 12:50:00,56.96,57.02,56.9,56.9,89315.0,42.4818,42.5265,42.437,42.437,89315.0
2018-01-22 13:00:00,56.91,56.93,56.85,56.93,64474.0,42.4445,42.4594,42.3997,42.4594,64474.0
2018-01-22 13:10:00,56.93,56.95,56.89,56.92,80172.0,42.4594,42.4743,42.4295,42.4519,80172.0
2018-01-22 13:20:00,56.92,56.95,56.91,56.93,56888.0,42.4519,42.4743,42.4445,42.4594,56888.0
2018-01-22 13:30:00,56.92,56.93,56.85,56.88,73331.0,42.4519,42.4594,42.3997,42.4221,73331.0
2018-01-22 13:40:00,56.89,56.94,56.88,56.91,72953.0,42.4295,42.4668,42.4221,42.4445,72953.0
2018-01-22 13:50:00,56.91,56.93,56.88,56.92,75032.0,42.4445,42.4594,42.4221,42.4519,75032.0
2018-01-22 14:00:00,56.92,56.93,56.85,56.88,99575.0,42.4519,42.4594,42.3997,42.4221,99575.0
2018-01-22 14:10:00,56.88,56.88,56.82,56.87,148225.0,42.4221,42.4221,42.3773,42.4146,148225.0
2018-01-22 14:20:00,56.87,56.93,56.83,56.91,121336.0,42.4146,42.4594,42.3848,42.4445,121336.0
2018-01-22 14:30:00,56.91,56.97,56.88,56.97,102796.0,42.4445,42.4892,42.4221,42.4892,102796.0
2018-01-22 14:40:00,56.96,57.03,56.93,57.0,102271.0,42.4818,42.534,42.4594,42.5116,102271.0
2018-01-22 14:50:00,57.0,57.03,56.99,57.02,79651.0,42.5116,42.534,42.5041,42.5265,79651.0
2018-01-22 15:00:00,57.02,57.09,57.01,57.07,102857.0,42.5265,42.5787,42.519,42.5638,102857.0
2018-01-22 15:10:00,57.07,57.1,57.06,57.09,186122.0,42.5638,42.5862,42.5563,42.5787,186122.0
2018-01-22 15:20:00,57.09,57.12,57.05,57.07,374315.0,42.5787,42.6011,42.5489,42.5638,374315.0
2018-01-22 15:30:00,57.07,57.18,57.03,57.15,216406.0,42.5638,42.6458,42.534,42.6235,216406.0
2018-01-22 15:40:00,57.15,57.21,57.11,57.21,481426.0,42.6235,42.6682,42.5936,42.6682,481426.0
2018-01-22 15:50:00,57.21,57.25,57.15,57.25,836704.0,42.6682,42.698,42.6235,42.698,836704.0
2018-01-23 09:30:00,56.86,57.24,56.79,57.18,178952.0,42.4072,42.6906,42.355,42.6458,178952.0
2018-01-23 09:40:00,57.2,57.47,57.19,57.47,107644.0,42.6607,42.8621,42.6533,42.8621,107644.0
2018-01-23 09:50:00,57.48,57.48,57.04,57.04,142387.0,42.8696,42.8696,42.5414,42.5414,142387.0
2018-01-23 10:00:00,57.03,57.09,56.94,57.05,98431.0,42.534,42.5787,42.4668,42.5489,98431.0
2018-01-23 10:10:00,57.05,57.18,57.04,57.18,106481.0,42.5489,42.6458,42.5414,42.6458,106481.0
2018-01-23 10:20:00,57.18,57.18,57.02,57.06,77641.0,42.6458,42.6458,42.5265,42.5563,77641.0
2018-01-23 10:30:00,57.07,57.18,57.04,57.12,99689.0,42.5638,42.6458,42.5414,42.6011,99689.0
2018-01-23 10:40:00,57.13,57.17,57.08,57.14,71853.0,42.6085,42.6384,42.5713,42.616,71853.0
2018-01-23 10:50:00,57.14,57.28,57.13,57.25,94809.0,42.616,42.7204,42.6085,42.698,94809.0
2018-01-23 11:00:00,57.25,57.32,57.22,57.24,73497.0,42.698,42.7502,42.6757,42.6906,73497.0
2018-01-23 11:10:00,57.24,57.3,57.22,57.29,55731.0,42.6906,42.7353,42.6757,42.7279,55731.0
2018-01-23 11:20:00,57.29,57.33,57.24,57.24,78033.0,42.7279,42.7577,42.6906,42.6906,78033.0
2018-01-23 11:30:00,57.25,57.25,57.2,57.21,54085.0,42.698,42.698,42.6607,42.6682,54085.0
2018-01-23 11:40:00,57.21,57.22,57.11,57.17,71690.0,42.6682,42.6757,42.5936,42.6384,71690.0
2018-01-23 11:50:00,57.17,57.25,57.13,57.2,68366.0,42.6384,42.698,42.6085,42.6607,68366.0
2018-01-23 12:00:00,57.2,57.25,57.2,57.22,49869.0,42.6607,42.698,42.6607,42.6757,49869.0
2018-01-23 12:10:00,57.21,57.26,57.19,57.25,64646.0,42.6682,42.7055,42.6533,42.698,64646.0
2018-01-23 12:20:00,57.25,57.28,57.18,57.2,179957.0,42.698,42.7204,42.6458,42.6607,179957.0
2018-01-23 12:30:00,57.2,57.27,57.17,57.24,144004.0,42.6607,42.713,42.6384,42.6906,144004.0
2018-01-23 12:40:00,57.24,57.27,57.21,57.25,38925.0,42.6906,42.713,42.6682,42.698,38925.0
2018-01-23 12:50:00,57.24,57.31,57.19,57.3,67494.0,42.6906,42.7428,42.6533,42.7353,67494.0
2018-01-23 13:00:00,57.3,57.37,57.27,57.33,74886.0,42.7353,42.7875,42.713,42.7577,74886.0
2018-01-23 13:10:00,57.34,57.4,57.33,57.38,64199.0,42.7652,42.8099,42.7577,42.795,64199.0
2018-01-23 13:20:00,57.38,57.42,57.37,57.4,51479.0,42.795,42.8248,42.7875,42.8099,51479.0
2018-01-23 13:30:00,57.41,57.43,57.38,57.4,50550.0,42.8174,42.8323,42.795,42.8099,50550.0
2018-01-23 13:40:00,57.41,57.46,57.37,57.37,81128.0,42.8174,42.8547,42.7875,42.7875,81128.0
2018-01-23 13:50:00,57.38,57.43,57.37,57.4,47115.0,42.795,42.8323,42.7875,42.8099,47115.0
2018-01-23 14:00:00,57.4,57.4,57.33,57.34,77186.0,42.8099,42.8099,42.7577,42.7652,77186.0
2018-01-23 14:10:00,57.35,57.35,57.23,57.24,60346.0,42.7726,42.7726,42.6831,42.6906,60346.0
2018-01-23 14:20:00,57.25,57.28,57.22,57.28,75053.0,42.698,42.7204,42.6757,42.7204,75053.0
2018-01-23 14:30:00,57.28,57.33,57.27,57.3,76028.0,42.7204,42.7577,42.713,42.7353,76028.0
2018-01-23 14:40:00,57.29,57.35,57.28,57.29,71172.0,42.7279,42.7726,42.7204,42.7279,71172.0
2018-01-23 14:50:00,57.3,57.37,57.27,57.27,87537.0,42.7353,42.7875,42.713,42.713,87537.0
2018-01-23 15:00:00,57.27,57.28,57.19,57.23,83661.0,42.713,42.7204,42.6533,42.6831,83661.0
2018-01-23 15:10:00,57.23,57.23,57.15,57.21,92131.0,42.6831,42.6831,42.6235,42.6682,92131.0
2018-01-23 15:20:00,57.2,57.27,57.2,57.26,102463.0,42.6607,42.713,42.6607,42.7055,102463.0
2018-01-23 15:30:00,57.26,57.29,57.24,57.26,115804.0,42.7055,42.7279,42.6906,42.7055,115804.0
2018-01-23 15:40:00,57.25,57.31,57.22,57.29,161819.0,42.698,42.7428,42.6757,42.7279,161819.0
2018-01-23 15:50:00,57.29,57.3,57.16,57.18,620389.0,42.7279,42.7353,42.6309,42.6458,620389.0
2018-01-24 09:30:00,57.31,57.6,57.31,57.45,194794.0,42.7428,42.9591,42.7428,42.8472,194794.0
2018-01-24 09:40:00,57.44,57.51,57.38,57.49,184694.0,42.8397,42.892,42.795,42.877,184694.0
2018-01-24 09:50:00,57.49,57.62,57.43,57.61,86107.0,42.877,42.974,42.8323,42.9665,86107.0
2018-01-24 10:00:00,57.62,57.65,57.53,57.6,135874.0,42.974,42.9964,42.9069,42.9591,135874.0
2018-01-24 10:10:00,57.61,57.62,57.51,57.51,60554.0,42.9665,42.974,42.892,42.892,60554.0
2018-01-24 10:20:00,57.51,57.61,57.51,57.6,57632.0,42.892,42.9665,42.892,42.9591,57632.0
2018-01-24 10:30:00,57.61,57.67,57.58,57.62,76628.0,42.9665,43.0113,42.9442,42.974,76628.0
2018-01-24 10:40:00,57.62,57.66,57.6,57.64,40303.0,42.974,43.0038,42.9591,42.9889,40303.0
2018-01-24 10:50:00,57.63,57.64,57.53,57.58,61507.0,42.9815,42.9889,42.9069,42.9442,61507.0
2018-01-24 11:00:00,57.59,57.66,57.56,57.57,51205.0,42.9516,43.0038,42.9292,42.9367,51205.0
2018-01-24 11:10:00,57.58,57.63,57.49,57.62,149720.0,42.9442,42.9815,42.877,42.974,149720.0
2018-01-24 11:20:00,57.62,57.65,57.55,57.58,71271.0,42.974,42.9964,42.9218,42.9442,71271.0
2018-01-24 11:30:00,57.59,57.59,57.46,57.48,187787.0,42.9516,42.9516,42.8547,42.8696,187787.0
2018-01-24 11:40:00,57.48,57.67,57.47,57.57,71571.0,42.8696,43.0113,42.8621,42.9367,71571.0
2018-01-24 11:50:00,57.57,57.69,57.57,57.61,62975.0,42.9367,43.0262,42.9367,42.9665,62975.0
2018-01-24 12:00:00,57.6,57.69,57.57,57.65,41308.0,42.9591,43.0262,42.9367,42.9964,41308.0
2018-01-24 12:10:00,57.65,57.68,57.57,57.6,57548.0,42.9964,43.0187,42.9367,42.9591,57548.0
2018-01-24 12:20:00,57.61,57.61,57.45,57.5,126698.0,42.9665,42.9665,42.8472,42.8845,126698.0
2018-01-24 12:30:00,57.5,57.54,57.43,57.44,77511.0,42.8845,42.9143,42.8323,42.8397,77511.0
2018-01-24 12:40:00,57.44,57.51,57.4,57.51,56859.0,42.8397,42.892,42.8099,42.892,56859.0
2018-01-24 12:50:00,57.5,57.59,57.49,57.56,64040.0,42.8845,42.9516,42.877,42.9292,64040.0
2018-01-24 13:00:00,57.57,57.6,57.4,57.41,67269.0,42.9367,42.9591,42.8099,42.8174,67269.0
2018-01-24 13:10:00,57.4,57.42,57.32,57.36,71137.0,42.8099,42.8248,42.7502,42.7801,71137.0
2018-01-24 13:20:00,57.36,57.52,57.35,57.5,60749.0,42.7801,42.8994,42.7726,42.8845,60749.0
2018-01-24 13:30:00,57.5,57.62,57.5,57.59,82066.0,42.8845,42.974,42.8845,42.9516,82066.0
2018-01-24 13:40:00,57.58,57.68,57.57,57.64,57431.0,42.9442,43.0187,42.9367,42.9889,57431.0
2018-01-24 13:50:00,57.64,57.74,57.62,57.68,94276.0,42.9889,43.0635,42.974,43.0187,94276.0
2018-01-24 14:00:00,57.69,57.69,57.61,57.63,56072.0,43.0262,43.0262,42.9665,42.9815,56072.0
2018-01-24 14:10:00,57.64,57.74,57.61,57.74,69641.0,42.9889,43.0635,42.9665,43.0635,69641.0
2018-01-24 14:20:00,57.74,57.78,57.66,57.75,58663.0,43.0635,43.0933,43.0038,43.0709,58663.0
2018-01-24 14:30:00,57.75,57.75,57.67,57.71,73105.0,43.0709,43.0709,43.0113,43.0411,73105.0
2018-01-24 14:40:00,57.71,57.76,57.67,57.75,63506.0,43.0411,43.0784,43.0113,43.0709,63506.0
2018-01-24 14:50:00,57.76,57.76,57.65,57.69,85951.0,43.0784,43.0784,42.9964,43.0262,85951.0
2018-01-24 15:00:00,57.69,57.71,57.62,57.67,121755.0,43.0262,43.0411,42.974,43.0113,121755.0
2018-01-24 15:10:00,57.67,57.75,57.66,57.72,83300.0,43.0113,43.0709,43.0038,43.0486,83300.0
2018-01-24 15:20:00,57.71,57.78,57.7,57.77,133026.0,43.0411,43.0933,43.0337,43.0859,133026.0
2018-01-24 15:30:00,57.77,57.85,57.73,57.84,229561.0,43.0859,43.1455,43.056,43.1381,229561.0
2018-01-24 15:40:00,57.83,57.94,57.81,57.87,323248.0,43.1306,43.2127,43.1157,43.1604,323248.0
2018-01-24 15:50:00,57.86,57.87,57.74,57.77,348688.0,43.153,43.1604,43.0635,43.0859,348688.0
2018-01-25 09:30:00,57.94,58.03,57.68,57.71,263004.0,43.2127,43.2798,43.0187,43.0411,263004.0
2018-01-25 09:40:00,57.7,57.94,57.68,57.94,113667.0,43.0337,43.2127,43.0187,43.2127,113667.0
2018-01-25 09:50:00,57.95,57.95,57.78,57.85,108728.0,43.2201,43.2201,43.0933,43.1455,108728.0
2018-01-25 10:00:00,57.86,57.9,57.77,57.8,84396.0,43.153,43.1828,43.0859,43.1082,84396.0
2018-01-25 10:10:00,57.81,58.01,57.79,58.0,80767.0,43.1157,43.2649,43.1008,43.2574,80767.0
2018-01-25 10:20:00,58.01,58.04,57.9,57.91,84201.0,43.2649,43.2872,43.1828,43.1903,84201.0
2018-01-25 10:30:00,57.92,57.94,57.84,57.85,80848.0,43.1977,43.2127,43.1381,43.1455,80848.0
2018-01-25 10:40:00,57.85,57.92,57.82,57.92,76313.0,43.1455,43.1977,43.1232,43.1977,76313.0
2018-01-25 10:50:00,57.92,57.98,57.9,57.92,72603.0,43.1977,43.2425,43.1828,43.1977,72603.0
2018-01-25 11:00:00,57.91,57.98,57.89,57.91,49899.0,43.1903,43.2425,43.1754,43.1903,49899.0
2018-01-25 11:10:00,57.91,57.95,57.86,57.86,63953.0,43.1903,43.2201,43.153,43.153,63953.0
2018-01-25 11:20:00,57.86,57.92,57.85,57.87,59822.0,43.153,43.1977,43.1455,43.1604,59822.0
2018-01-25 11:30:00,57.88,58.0,57.88,57.97,61453.0,43.1679,43.2574,43.1679,43.235,61453.0
2018-01-25 11:40:00,57.98,58.03,57.93,57.96,58071.0,43.2425,43.2798,43.2052,43.2276,58071.0
2018-01-25 11:50:00,57.96,58.02,57.93,58.02,78452.0,43.2276,43.2723,43.2052,43.2723,78452.0
2018-01-25 12:00:00,58.03,58.07,58.01,58.02,103413.0,43.2798,43.3096,43.2649,43.2723,103413.0
2018-01-25 12:10:00,58.03,58.08,58.03,58.07,72985.0,43.2798,43.3171,43.2798,43.3096,72985.0
2018-01-25 12:20:00,58.08,58.08,58.01,58.06,71353.0,43.3171,43.3171,43.2649,43.3022,71353.0
2018-01-25 12:30:00,58.07,58.1,58.05,58.06,46776.0,43.3096,43.332,43.2947,43.3022,46776.0
2018-01-25 12:40:00,58.05,58.09,58.02,58.08,55297.0,43.2947,43.3245,43.2723,43.3171,55297.0
2018-01-25 12:50:00,58.08,58.09,58.01,58.07,42429.0,43.3171,43.3245,43.2649,43.3096,42429.0
2018-01-25 13:00:00,58.07,58.07,58.01,58.05,59561.0,43.3096,43.3096,43.2649,43.2947,59561.0
2018-01-25 13:10:00,58.06,58.08,58.0,58.04,37775.0,43.3022,43.3171,43.2574,43.2872,37775.0
2018-01-25 13:20:00,58.04,58.04,58.01,58.01,75819.0,43.2872,43.2872,43.2649,43.2649,75819.0
2018-01-25 13:30:00,58.01,58.05,57.97,58.05,38578.0,43.2649,43.2947,43.235,43.2947,38578.0
2018-01-25 13:40:00,58.05,58.05,57.97,58.04,136963.0,43.2947,43.2947,43.235,43.2872,136963.0
2018-01-25 13:50:00,58.04,58.1,58.02,58.08,99857.0,43.2872,43.332,43.2723,43.3171,99857.0
2018-01-25 14:00:00,58.09,58.16,58.05,58.15,108649.0,43.3245,43.3767,43.2947,43.3693,108649.0
2018-01-25 14:10:00,58.14,58.14,57.94,58.01,121312.0,43.3618,43.3618,43.2127,43.2649,121312.0
2018-01-25 14:20:00,58.02,58.06,57.97,58.05,125937.0,43.2723,43.3022,43.235,43.2947,125937.0
2018-01-25 14:30:00,58.06,58.09,58.01,58.06,100416.0,43.3022,43.3245,43.2649,43.3022,100416.0
2018-01-25 14:40:00,58.05,58.06,57.97,58.0,97166.0,43.2947,43.3022,43.235,43.2574,97166.0
2018-01-25 14:50:00,58.0,58.01,57.92,57.92,97879.0,43.2574,43.2649,43.1977,43.1977,97879.0
2018-01-25 15:00:00,57.93,57.95,57.88,57.89,107980.0,43.2052,43.2201,43.1679,43.1754,107980.0
2018-01-25 15:10:00,57.88,57.95,57.82,57.92,181478.0,43.1679,43.2201,43.1232,43.1977,181478.0
2018-01-25 15:20:00,57.92,58.04,57.91,58.02,117319.0,43.1977,43.2872,43.1903,43.2723,117319.0
2018-01-25 15:30:00,58.01,58.02,57.95,57.98,160560.0,43.2649,43.2723,43.2201,43.2425,160560.0
2018-01-25 15:40:00,57.98,58.04,57.96,57.98,209913.0,43.2425,43.2872,43.2276,43.2425,209913.0
2018-01-25 15:50:00,57.98,58.0,57.93,57.98,455335.0,43.2425,43.2574,43.2052,43.2425,455335.0
2018-01-26 09:30:00,57.96,58.03,57.83,57.94,217318.0,43.2276,43.2798,43.1306,43.2127,217318.0
2018-01-26 09:40:00,57.93,57.96,57.76,57.77,120045.0,43.2052,43.2276,43.0784,43.0859,120045.0
2018-01-26 09:50:00,57.77,57.83,57.7,57.76,130987.0,43.0859,43.1306,43.0337,43.0784,130987.0
2018-01-26 10:00:00,57.76,57.78,57.68,57.72,85128.0,43.0784,43.0933,43.0187,43.0486,85128.0
2018-01-26 10:10:00,57.72,57.73,57.58,57.63,115237.0,43.0486,43.056,42.9442,42.9815,115237.0
2018-01-26 10:20:00,57.64,57.65,57.5,57.51,85910.0,42.9889,42.9964,42.8845,42.892,85910.0
2018-01-26 10:30:00,57.52,57.72,57.51,57.71,108960.0,42.8994,43.0486,42.892,43.0411,108960.0
2018-01-26 10:40:00,57.71,57.83,57.71,57.72,100429.0,43.0411,43.1306,43.0411,43.0486,100429.0
2018-01-26 10:50:00,57.72,57.83,57.72,57.76,96524.0,43.0486,43.1306,43.0486,43.0784,96524.0
2018-01-26 11:00:00,57.76,57.79,57.73,57.78,92833.0,43.0784,43.1008,43.056,43.0933,92833.0
2018-01-26 11:10:00,57.78,57.81,57.74,57.8,89790.0,43.0933,43.1157,43.0635,43.1082,89790.0
2018-01-26 11:20:00,57.81,57.81,57.73,57.74,99271.0,43.1157,43.1157,43.056,43.0635,99271.0
2018-01-26 11:30:00,57.75,57.79,57.74,57.78,93448.0,43.0709,43.1008,43.0635,43.0933,93448.0
2018-01-26 11:40:00,57.79,57.81,57.77,57.78,83398.0,43.1008,43.1157,43.0859,43.0933,83398.0
2018-01-26 11:50:00,57.78,57.81,57.74,57.8,67872.0,43.0933,43.1157,43.0635,43.1082,67872.0
2018-01-26 12:00:00,57.81,57.89,57.8,57.88,58229.0,43.1157,43.1754,43.1082,43.1679,58229.0
2018-01-26 12:10:00,57.88,57.9,57.84,57.86,61318.0,43.1679,43.1828,43.1381,43.153,61318.0
2018-01-26 12:20:00,57.87,57.92,57.86,57.9,62581.0,43.1604,43.1977,43.153,43.1828,62581.0
2018-01-26 12:30:00,57.91,57.93,57.89,57.91,49305.0,43.1903,43.2052,43.1754,43.1903,49305.0
2018-01-26 12:40:00,57.9,57.91,57.85,57.91,71408.0,43.1828,43.1903,43.1455,43.1903,71408.0
2018-01-26 12:50:00,57.91,57.92,57.88,57.9,58877.0,43.1903,43.1977,43.1679,43.1828,58877.0
2018-01-26 13:00:00,57.9,57.94,57.89,57.91,41432.0,43.1828,43.2127,43.1754,43.1903,41432.0
2018-01-26 13:10:00,57.91,57.92,57.88,57.89,61741.0,43.1903,43.1977,43.1679,43.1754,61741.0
2018-01-26 13:20:00,57.89,57.93,57.88,57.89,47220.0,43.1754,43.2052,43.1679,43.1754,47220.0
2018-01-26 13:30:00,57.89,57.92,57.87,57.91,46548.0,43.1754,43.1977,43.1604,43.1903,46548.0
2018-01-26 13:40:00,57.91,57.94,57.88,57.94,54508.0,43.1903,43.2127,43.1679,43.2127,54508.0
2018-01-26 13:50:00,57.94,57.99,57.92,57.94,107565.0,43.2127,43.2499,43.1977,43.2127,107565.0
2018-01-26 14:00:00,57.95,57.97,57.89,57.92,48746.0,43.2201,43.235,43.1754,43.1977,48746.0
2018-01-26 14:10:00,57.93,57.96,57.91,57.93,49467.0,43.2052,43.2276,43.1903,43.2052,49467.0
2018-01-26 14:20:00,57.94,57.96,57.85,57.89,118578.0,43.2127,43.2276,43.1455,43.1754,118578.0
2018-01-26 14:30:00,57.89,57.9,57.86,57.9,59805.0,43.1754,43.1828,43.153,43.1828,59805.0
2018-01-26 14:40:00,57.9,57.93,57.89,57.92,91540.0,43.1828,43.2052,43.1754,43.1977,91540.0
2018-01-26 14:50:00,57.91,57.97,57.9,57.97,121549.0,43.1903,43.235,43.1828,43.235,121549.0
2018-01-26 15:00:00,57.96,58.01,57.95,57.99,110106.0,43.2276,43.2649,43.2201,43.2499,110106.0
2018-01-26 15:10:00,58.0,58.04,57.98,58.01,110318.0,43.2574,43.2872,43.2425,43.2649,110318.0
2018-01-26 15:20:00,58.01,58.01,57.97,57.99,165572.0,43.2649,43.2649,43.235,43.2499,165572.0
2018-01-26 15:30:00,57.99,58.03,57.97,58.01,174682.0,43.2499,43.2798,43.235,43.2649,174682.0
2018-01-26 15:40:00,58.01,58.04,57.99,58.04,209235.0,43.2649,43.2872,43.2499,43.2872,209235.0
2018-01-26 15:50:00,58.04,58.1,58.03,58.1,417981.0,43.2872,43.332,43.2798,43.332,417981.0
2018-01-29 09:30:00,58.04,58.48,58.0,58.43,206140.0,43.2872,43.6154,43.2574,43.5781,206140.0
2018-01-29 09:40:00,58.44,58.47,58.33,58.42,164515.0,43.5856,43.6079,43.5035,43.5706,164515.0
2018-01-29 09:50:00,58.42,58.5,58.35,58.43,96017.0,43.5706,43.6303,43.5184,43.5781,96017.0
2018-01-29 10:00:00,58.43,58.44,58.25,58.31,132607.0,43.5781,43.5856,43.4439,43.4886,132607.0
2018-01-29 10:10:00,58.31,58.37,58.2,58.24,70210.0,43.4886,43.5334,43.4066,43.4364,70210.0
2018-01-29 10:20:00,58.24,58.28,58.2,58.27,92169.0,43.4364,43.4662,43.4066,43.4588,92169.0
2018-01-29 10:30:00,58.26,58.27,58.04,58.06,134579.0,43.4513,43.4588,43.2872,43.3022,134579.0
2018-01-29 10:40:00,58.07,58.14,58.01,58.14,53091.0,43.3096,43.3618,43.2649,43.3618,53091.0
2018-01-29 10:50:00,58.15,58.16,58.07,58.09,60526.0,43.3693,43.3767,43.3096,43.3245,60526.0
2018-01-29 11:00:00,58.09,58.11,58.0,58.08,69884.0,43.3245,43.3394,43.2574,43.3171,69884.0
2018-01-29 11:10:00,58.08,58.1,58.0,58.06,88840.0,43.3171,43.332,43.2574,43.3022,88840.0
2018-01-29 11:20:00,58.05,58.13,58.03,58.12,90217.0,43.2947,43.3544,43.2798,43.3469,90217.0
2018-01-29 11:30:00,58.12,58.14,58.09,58.1,84029.0,43.3469,43.3618,43.3245,43.332,84029.0
2018-01-29 11:40:00,58.1,58.17,58.03,58.08,129484.0,43.332,43.3842,43.2798,43.3171,129484.0
2018-01-29 11:50:00,58.08,58.1,58.0,58.02,101315.0,43.3171,43.332,43.2574,43.2723,101315.0
2018-01-29 12:00:00,58.02,58.04,57.96,57.99,57941.0,43.2723,43.2872,43.2276,43.2499,57941.0
2018-01-29 12:10:00,57.99,58.06,57.96,58.05,91731.0,43.2499,43.3022,43.2276,43.2947,91731.0
2018-01-29 12:20:00,58.05,58.06,58.01,58.03,62853.0,43.2947,43.3022,43.2649,43.2798,62853.0
2018-01-29 12:30:00,58.03,58.05,57.97,58.01,41472.0,43.2798,43.2947,43.235,43.2649,41472.0
2018-01-29 12:40:00,58.02,58.04,57.98,58.0,53110.0,43.2723,43.2872,43.2425,43.2574,53110.0
2018-01-29 12:50:00,57.99,58.07,57.98,58.01,106958.0,43.2499,43.3096,43.2425,43.2649,106958.0
2018-01-29 13:00:00,58.02,58.04,57.96,58.02,34044.0,43.2723,43.2872,43.2276,43.2723,34044.0
2018-01-29 13:10:00,58.02,58.03,57.98,58.01,96582.0,43.2723,43.2798,43.2425,43.2649,96582.0
2018-01-29 13:20:00,58.01,58.03,57.99,58.0,49919.0,43.2649,43.2798,43.2499,43.2574,49919.0
2018-01-29 13:30:00,57.99,58.05,57.97,58.05,46940.0,43.2499,43.2947,43.235,43.2947,46940.0
2018-01-29 13:40:00,58.05,58.06,58.0,58.03,41265.0,43.2947,43.3022,43.2574,43.2798,41265.0
2018-01-29 13:50:00,58.03,58.07,58.0,58.02,71710.0,43.2798,43.3096,43.2574,43.2723,71710.0
2018-01-29 14:00:00,58.02,58.08,58.02,58.06,58917.0,43.2723,43.3171,43.2723,43.3022,58917.0
2018-01-29 14:10:00,58.06,58.12,58.03,58.06,82616.0,43.3022,43.3469,43.2798,43.3022,82616.0
2018-01-29 14:20:00,58.06,58.1,57.99,58.03,265323.0,43.3022,43.332,43.2499,43.2798,265323.0
2018-01-29 14:30:00,58.04,58.08,57.96,57.98,117636.0,43.2872,43.3171,43.2276,43.2425,117636.0
2018-01-29 14:40:00,57.99,58.07,57.93,58.04,82018.0,43.2499,43.3096,43.2052,43.2872,82018.0
2018-01-29 14:50:00,58.04,58.09,57.99,58.08,74771.0,43.2872,43.3245,43.2499,43.3171,74771.0
2018-01-29 15:00:00,58.09,58.09,58.04,58.09,58417.0,43.3245,43.3245,43.2872,43.3245,58417.0
2018-01-29 15:10:00,58.09,58.12,58.03,58.11,182216.0,43.3245,43.3469,43.2798,43.3394,182216.0
2018-01-29 15:20:00,58.1,58.11,58.05,58.06,174485.0,43.332,43.3394,43.2947,43.3022,174485.0
2018-01-29 15:30:00,58.07,58.16,58.05,58.09,272150.0,43.3096,43.3767,43.2947,43.3245,272150.0
2018-01-29 15:40:00,58.08,58.1,57.93,57.97,270436.0,43.3171,43.332,43.2052,43.235,270436.0
2018-01-29 15:50:00,57.97,58.06,57.96,57.98,504943.0,43.235,43.3022,43.2276,43.2425,504943.0
2018-01-30 09:30:00,57.64,58.09,57.56,58.0,273502.0,42.9889,43.3245,42.9292,43.2574,273502.0
2018-01-30 09:40:00,58.0,58.02,57.73,57.73,178572.0,43.2574,43.2723,43.056,43.056,178572.0
2018-01-30 09:50:00,57.74,57.84,57.68,57.83,116519.0,43.0635,43.1381,43.0187,43.1306,116519.0
2018-01-30 10:00:00,57.83,57.86,57.56,57.68,150860.0,43.1306,43.153,42.9292,43.0187,150860.0
2018-01-30 10:10:00,57.68,57.84,57.66,57.81,138999.0,43.0187,43.1381,43.0038,43.1157,138999.0
2018-01-30 10:20:00,57.81,57.9,57.73,57.78,122586.0,43.1157,43.1828,43.056,43.0933,122586.0
2018-01-30 10:30:00,57.79,57.9,57.79,57.83,158332.0,43.1008,43.1828,43.1008,43.1306,158332.0
2018-01-30 10:40:00,57.82,57.82,57.64,57.69,97410.0,43.1232,43.1232,42.9889,43.0262,97410.0
2018-01-30 10:50:00,57.69,57.81,57.63,57.73,90276.0,43.0262,43.1157,42.9815,43.056,90276.0
2018-01-30 11:00:00,57.73,57.79,57.64,57.69,93934.0,43.056,43.1008,42.9889,43.0262,93934.0
2018-01-30 11:10:00,57.69,57.73,57.62,57.67,96217.0,43.0262,43.056,42.974,43.0113,96217.0
2018-01-30 11:20:00,57.68,57.7,57.6,57.61,71483.0,43.0187,43.0337,42.9591,42.9665,71483.0
2018-01-30 11:30:00,57.61,57.65,57.56,57.6,71258.0,42.9665,42.9964,42.9292,42.9591,71258.0
2018-01-30 11:40:00,57.6,57.74,57.6,57.61,75281.0,42.9591,43.0635,42.9591,42.9665,75281.0
2018-01-30 11:50:00,57.61,57.69,57.59,57.59,56317.0,42.9665,43.0262,42.9516,42.9516,56317.0
2018-01-30 12:00:00,57.59,57.65,57.57,57.6,52539.0,42.9516,42.9964,42.9367,42.9591,52539.0
2018-01-30 12:10:00,57.6,57.6,57.53,57.56,66026.0,42.9591,42.9591,42.9069,42.9292,66026.0
2018-01-30 12:20:00,57.56,57.62,57.56,57.56,46363.0,42.9292,42.974,42.9292,42.9292,46363.0
2018-01-30 12:30:00,57.56,57.67,57.56,57.63,52360.0,42.9292,43.0113,42.9292,42.9815,52360.0
2018-01-30 12:40:00,57.63,57.67,57.55,57.58,51932.0,42.9815,43.0113,42.9218,42.9442,51932.0
2018-01-30 12:50:00,57.58,57.66,57.57,57.66,55577.0,42.9442,43.0038,42.9367,43.0038,55577.0
2018-01-30 13:00:00,57.66,57.68,57.59,57.64,56160.0,43.0038,43.0187,42.9516,42.9889,56160.0
2018-01-30 13:10:00,57.63,57.73,57.63,57.69,43013.0,42.9815,43.056,42.9815,43.0262,43013.0
2018-01-30 13:20:00,57.69,57.7,57.61,57.62,62274.0,43.0262,43.0337,42.9665,42.974,62274.0
2018-01-30 13:30:00,57.62,57.7,57.6,57.69,60989.0,42.974,43.0337,42.9591,43.0262,60989.0
2018-01-30 13:40:00,57.69,57.78,57.69,57.77,60973.0,43.0262,43.0933,43.0262,43.0859,60973.0
2018-01-30 13:50:00,57.78,57.82,57.76,57.79,53073.0,43.0933,43.1232,43.0784,43.1008,53073.0
2018-01-30 14:00:00,57.78,57.84,57.76,57.78,73232.0,43.0933,43.1381,43.0784,43.0933,73232.0
2018-01-30 14:10:00,57.78,57.83,57.74,57.76,78340.0,43.0933,43.1306,43.0635,43.0784,78340.0
2018-01-30 14:20:00,57.77,57.78,57.71,57.72,66565.0,43.0859,43.0933,43.0411,43.0486,66565.0
2018-01-30 14:30:00,57.72,57.72,57.61,57.64,99035.0,43.0486,43.0486,42.9665,42.9889,99035.0
2018-01-30 14:40:00,57.65,57.65,57.6,57.62,67895.0,42.9964,42.9964,42.9591,42.974,67895.0
2018-01-30 14:50:00,57.62,57.64,57.55,57.55,95485.0,42.974,42.9889,42.9218,42.9218,95485.0
2018-01-30 15:00:00,57.55,57.57,57.52,57.54,83087.0,42.9218,42.9367,42.8994,42.9143,83087.0
2018-01-30 15:10:00,57.55,57.63,57.54,57.61,96322.0,42.9218,42.9815,42.9143,42.9665,96322.0
2018-01-30 15:20:00,57.62,57.65,57.54,57.6,70975.0,42.974,42.9964,42.9143,42.9591,70975.0
2018-01-30 15:30:00,57.61,57.66,57.58,57.61,104034.0,42.9665,43.0038,42.9442,42.9665,104034.0
2018-01-30 15:40:00,57.61,57.62,57.53,57.54,165625.0,42.9665,42.974,42.9069,42.9143,165625.0
2018-01-30 15:50:00,57.54,57.54,57.39,57.4,430577.0,42.9143,42.9143,42.8025,42.8099,430577.0
2018-01-31 09:30:00,57.35,57.65,57.27,57.42,250294.0,42.7726,42.9964,42.713,42.8248,250294.0
2018-01-31 09:40:00,57.43,57.46,57.32,57.33,148797.0,42.8323,42.8547,42.7502,42.7577,148797.0
2018-01-31 09:50:00,57.33,57.42,57.3,57.34,178195.0,42.7577,42.8248,42.7353,42.7652,178195.0
2018-01-31 10:00:00,57.34,57.46,57.3,57.45,152166.0,42.7652,42.8547,42.7353,42.8472,152166.0
2018-01-31 10:10:00,57.45,57.49,57.41,57.46,96494.0,42.8472,42.877,42.8174,42.8547,96494.0
2018-01-31 10:20:00,57.46,57.48,57.41,57.42,154463.0,42.8547,42.8696,42.8174,42.8248,154463.0
2018-01-31 10:30:00,57.42,57.47,57.32,57.33,114488.0,42.8248,42.8621,42.7502,42.7577,114488.0
2018-01-31 10:40:00,57.33,57.34,57.25,57.29,167812.0,42.7577,42.7652,42.698,42.7279,167812.0
2018-01-31 10:50:00,57.28,57.31,57.19,57.26,171189.0,42.7204,42.7428,42.6533,42.7055,171189.0
2018-01-31 11:00:00,57.26,57.26,57.19,57.19,191937.0,42.7055,42.7055,42.6533,42.6533,191937.0
2018-01-31 11:10:00,57.2,57.2,57.14,57.16,126007.0,42.6607,42.6607,42.616,42.6309,126007.0
2018-01-31 11:20:00,57.15,57.16,57.08,57.08,130986.0,42.6235,42.6309,42.5713,42.5713,130986.0
2018-01-31 11:30:00,57.08,57.15,57.07,57.12,101563.0,42.5713,42.6235,42.5638,42.6011,101563.0
2018-01-31 11:40:00,57.12,57.14,57.09,57.11,62008.0,42.6011,42.616,42.5787,42.5936,62008.0
2018-01-31 11:50:00,57.12,57.13,57.03,57.09,125484.0,42.6011,42.6085,42.534,42.5787,125484.0
2018-01-31 12:00:00,57.09,57.13,57.06,57.1,74329.0,42.5787,42.6085,42.5563,42.5862,74329.0
2018-01-31 12:10:00,57.09,57.1,57.04,57.08,90730.0,42.5787,42.5862,42.5414,42.5713,90730.0
2018-01-31 12:20:00,57.08,57.13,57.08,57.09,91022.0,42.5713,42.6085,42.5713,42.5787,91022.0
2018-01-31 12:30:00,57.09,57.16,57.09,57.13,75737.0,42.5787,42.6309,42.5787,42.6085,75737.0
2018-01-31 12:40:00,57.13,57.13,57.09,57.12,85121.0,42.6085,42.6085,42.5787,42.6011,85121.0
2018-01-31 12:50:00,57.12,57.21,57.08,57.14,579632.0,42.6011,42.6682,42.5713,42.616,579632.0
2018-01-31 13:00:00,57.14,57.29,57.13,57.2,343969.0,42.616,42.7279,42.6085,42.6607,343969.0
2018-01-31 13:10:00,57.2,57.22,57.16,57.19,72749.0,42.6607,42.6757,42.6309,42.6533,72749.0
2018-01-31 13:20:00,57.19,57.27,57.18,57.26,59358.0,42.6533,42.713,42.6458,42.7055,59358.0
2018-01-31 13:30:00,57.25,57.31,57.24,57.27,39390.0,42.698,42.7428,42.6906,42.713,39390.0
2018-01-31 13:40:00,57.27,57.29,57.26,57.29,27891.0,42.713,42.7279,42.7055,42.7279,27891.0
2018-01-31 13:50:00,57.29,57.31,57.24,57.26,43357.0,42.7279,42.7428,42.6906,42.7055,43357.0
2018-01-31 14:00:00,57.24,57.32,57.19,57.23,140375.0,42.6906,42.7502,42.6533,42.6831,140375.0
2018-01-31 14:10:00,57.24,57.36,57.21,57.31,133222.0,42.6906,42.7801,42.6682,42.7428,133222.0
2018-01-31 14:20:00,57.3,57.31,57.18,57.2,141903.0,42.7353,42.7428,42.6458,42.6607,141903.0
2018-01-31 14:30:00,57.2,57.23,57.15,57.19,82329.0,42.6607,42.6831,42.6235,42.6533,82329.0
2018-01-31 14:40:00,57.19,57.23,57.07,57.11,102743.0,42.6533,42.6831,42.5638,42.5936,102743.0
2018-01-31 14:50:00,57.11,57.16,57.05,57.1,110688.0,42.5936,42.6309,42.5489,42.5862,110688.0
2018-01-31 15:00:00,57.11,57.12,57.02,57.09,157584.0,42.5936,42.6011,42.5265,42.5787,157584.0
2018-01-31 15:10:00,57.1,57.12,57.04,57.09,95658.0,42.5862,42.6011,42.5414,42.5787,95658.0
2018-01-31 15:20:00,57.09,57.17,57.06,57.17,213033.0,42.5787,42.6384,42.5563,42.6384,213033.0
2018-01-31 15:30:00,57.17,57.26,57.16,57.23,222243.0,42.6384,42.7055,42.6309,42.6831,222243.0
2018-01-31 15:40:00,57.23,57.34,57.23,57.23,339473.0,42.6831,42.7652,42.6831,42.6831,339473.0
2018-01-31 15:50:00,57.23,57.27,57.14,57.14,583863.0,42.6831,42.713,42.616,42.616,583863.0
2018-02-01 09:30:00,56.93,57.26,56.71,57.11,207775.0,42.4594,42.7055,42.2953,42.5936,207775.0
2018-02-01 09:40:00,57.12,57.2,56.94,56.98,145765.0,42.6011,42.6607,42.4668,42.4967,145765.0
2018-02-01 09:50:00,56.98,57.1,56.97,57.07,175960.0,42.4967,42.5862,42.4892,42.5638,175960.0
2018-02-01 10:00:00,57.08,57.12,56.95,56.96,96168.0,42.5713,42.6011,42.4743,42.4818,96168.0
2018-02-01 10:10:00,56.96,57.02,56.88,56.97,81593.0,42.4818,42.5265,42.4221,42.4892,81593.0
2018-02-01 10:20:00,56.97,57.04,56.87,56.89,87068.0,42.4892,42.5414,42.4146,42.4295,87068.0
2018-02-01 10:30:00,56.88,56.88,56.8,56.82,61048.0,42.4221,42.4221,42.3624,42.3773,61048.0
2018-02-01 10:40:00,56.82,56.85,56.71,56.83,92964.0,42.3773,42.3997,42.2953,42.3848,92964.0
2018-02-01 10:50:00,56.82,56.84,56.75,56.8,114924.0,42.3773,42.3923,42.3251,42.3624,114924.0
2018-02-01 11:00:00,56.8,56.93,56.8,56.89,221517.0,42.3624,42.4594,42.3624,42.4295,221517.0
2018-02-01 11:10:00,56.89,57.02,56.84,57.0,141101.0,42.4295,42.5265,42.3923,42.5116,141101.0
2018-02-01 11:20:00,57.0,57.08,56.94,57.03,150585.0,42.5116,42.5713,42.4668,42.534,150585.0
2018-02-01 11:30:00,57.04,57.25,57.04,57.2,77904.0,42.5414,42.698,42.5414,42.6607,77904.0
2018-02-01 11:40:00,57.19,57.28,57.17,57.28,107338.0,42.6533,42.7204,42.6384,42.7204,107338.0
2018-02-01 11:50:00,57.28,57.38,57.27,57.37,63122.0,42.7204,42.795,42.713,42.7875,63122.0
2018-02-01 12:00:00,57.37,57.46,57.36,57.36,64261.0,42.7875,42.8547,42.7801,42.7801,64261.0
2018-02-01 12:10:00,57.36,57.43,57.33,57.43,45212.0,42.7801,42.8323,42.7577,42.8323,45212.0
2018-02-01 12:20:00,57.43,57.45,57.27,57.29,64666.0,42.8323,42.8472,42.713,42.7279,64666.0
2018-02-01 12:30:00,57.3,57.34,57.29,57.33,51550.0,42.7353,42.7652,42.7279,42.7577,51550.0
2018-02-01 12:40:00,57.33,57.33,57.23,57.23,97929.0,42.7577,42.7577,42.6831,42.6831,97929.0
2018-02-01 12:50:00,57.23,57.27,57.18,57.23,101793.0,42.6831,42.713,42.6458,42.6831,101793.0
2018-02-01 13:00:00,57.23,57.35,57.2,57.33,36748.0,42.6831,42.7726,42.6607,42.7577,36748.0
2018-02-01 13:10:00,57.33,57.39,57.31,57.34,39194.0,42.7577,42.8025,42.7428,42.7652,39194.0
2018-02-01 13:20:00,57.34,57.34,57.29,57.29,36117.0,42.7652,42.7652,42.7279,42.7279,36117.0
2018-02-01 13:30:00,57.29,57.3,57.24,57.26,68024.0,42.7279,42.7353,42.6906,42.7055,68024.0
2018-02-01 13:40:00,57.27,57.27,57.15,57.2,40163.0,42.713,42.713,42.6235,42.6607,40163.0
2018-02-01 13:50:00,57.2,57.22,57.11,57.17,53897.0,42.6607,42.6757,42.5936,42.6384,53897.0
2018-02-01 14:00:00,57.16,57.23,57.16,57.2,54012.0,42.6309,42.6831,42.6309,42.6607,54012.0
2018-02-01 14:10:00,57.2,57.21,57.14,57.17,78689.0,42.6607,42.6682,42.616,42.6384,78689.0
2018-02-01 14:20:00,57.17,57.23,57.09,57.23,121239.0,42.6384,42.6831,42.5787,42.6831,121239.0
2018-02-01 14:30:00,57.23,57.27,57.16,57.2,183326.0,42.6831,42.713,42.6309,42.6607,183326.0
2018-02-01 14:40:00,57.19,57.25,57.17,57.23,124345.0,42.6533,42.698,42.6384,42.6831,124345.0
2018-02-01 14:50:00,57.23,57.27,57.16,57.25,128716.0,42.6831,42.713,42.6309,42.698,128716.0
2018-02-01 15:00:00,57.24,57.29,57.21,57.29,70494.0,42.6906,42.7279,42.6682,42.7279,70494.0
2018-02-01 15:10:00,57.29,57.33,57.24,57.24,112835.0,42.7279,42.7577,42.6906,42.6906,112835.0
2018-02-01 15:20:00,57.24,57.29,57.14,57.15,143921.0,42.6906,42.7279,42.616,42.6235,143921.0
2018-02-01 15:30:00,57.14,57.21,57.06,57.2,155112.0,42.616,42.6682,42.5563,42.6607,155112.0
2018-02-01 15:40:00,57.19,57.35,57.13,57.33,217338.0,42.6533,42.7726,42.6085,42.7577,217338.0
2018-02-01 15:50:00,57.34,57.46,57.32,57.45,384917.0,42.7652,42.8547,42.7502,42.8472,384917.0
2018-02-02 09:30:00,57.24,57.45,57.12,57.23,145101.0,42.6906,42.8472,42.6011,42.6831,145101.0
2018-02-02 09:40:00,57.22,57.47,57.18,57.44,144613.0,42.6757,42.8621,42.6458,42.8397,144613.0
2018-02-02 09:50:00,57.45,57.73,57.42,57.68,177116.0,42.8472,43.056,42.8248,43.0187,177116.0
2018-02-02 10:00:00,57.68,57.74,57.54,57.68,170782.0,43.0187,43.0635,42.9143,43.0187,170782.0
2018-02-02 10:10:00,57.69,57.76,57.56,57.57,83692.0,43.0262,43.0784,42.9292,42.9367,83692.0
2018-02-02 10:20:00,57.57,57.61,57.47,57.6,90021.0,42.9367,42.9665,42.8621,42.9591,90021.0
2018-02-02 10:30:00,57.61,57.7,57.59,57.66,54420.0,42.9665,43.0337,42.9516,43.0038,54420.0
2018-02-02 10:40:00,57.65,57.72,57.61,57.66,81131.0,42.9964,43.0486,42.9665,43.0038,81131.0
2018-02-02 10:50:00,57.66,57.78,57.61,57.63,80067.0,43.0038,43.0933,42.9665,42.9815,80067.0
2018-02-02 11:00:00,57.62,57.68,57.57,57.68,96038.0,42.974,43.0187,42.9367,43.0187,96038.0
2018-02-02 11:10:00,57.68,57.77,57.65,57.66,70443.0,43.0187,43.0859,42.9964,43.0038,70443.0
2018-02-02 11:20:00,57.66,57.75,57.63,57.71,153576.0,43.0038,43.0709,42.9815,43.0411,153576.0
2018-02-02 11:30:00,57.71,57.8,57.69,57.78,79104.0,43.0411,43.1082,43.0262,43.0933,79104.0
2018-02-02 11:40:00,57.79,57.79,57.55,57.55,110087.0,43.1008,43.1008,42.9218,42.9218,110087.0
2018-02-02 11:50:00,57.55,57.65,57.42,57.42,533856.0,42.9218,42.9964,42.8248,42.8248,533856.0
2018-02-02 12:00:00,57.43,57.49,57.41,57.45,66871.0,42.8323,42.877,42.8174,42.8472,66871.0
2018-02-02 12:10:00,57.45,57.51,57.4,57.44,102388.0,42.8472,42.892,42.8099,42.8397,102388.0
2018-02-02 12:20:00,57.44,57.44,57.32,57.42,112225.0,42.8397,42.8397,42.7502,42.8248,112225.0
2018-02-02 12:30:00,57.41,57.44,57.39,57.42,89758.0,42.8174,42.8397,42.8025,42.8248,89758.0
2018-02-02 12:40:00,57.42,57.51,57.4,57.48,147280.0,42.8248,42.892,42.8099,42.8696,147280.0
2018-02-02 12:50:00,57.48,57.48,57.39,57.4,113185.0,42.8696,42.8696,42.8025,42.8099,113185.0
2018-02-02 13:00:00,57.39,57.41,57.31,57.31,61600.0,42.8025,42.8174,42.7428,42.7428,61600.0
2018-02-02 13:10:00,57.31,57.36,57.28,57.3,125774.0,42.7428,42.7801,42.7204,42.7353,125774.0
2018-02-02 13:20:00,57.3,57.31,57.23,57.31,189976.0,42.7353,42.7428,42.6831,42.7428,189976.0
2018-02-02 13:30:00,57.31,57.36,57.3,57.32,65807.0,42.7428,42.7801,42.7353,42.7502,65807.0
2018-02-02 13:40:00,57.32,57.33,57.19,57.23,128977.0,42.7502,42.7577,42.6533,42.6831,128977.0
2018-02-02 13:50:00,57.23,57.3,57.19,57.21,128458.0,42.6831,42.7353,42.6533,42.6682,128458.0
2018-02-02 14:00:00,57.22,57.23,57.16,57.18,170030.0,42.6757,42.6831,42.6309,42.6458,170030.0
2018-02-02 14:10:00,57.18,57.19,56.99,57.05,138624.0,42.6458,42.6533,42.5041,42.5489,138624.0
2018-02-02 14:20:00,57.05,57.14,56.99,57.01,325955.0,42.5489,42.616,42.5041,42.519,325955.0
2018-02-02 14:30:00,57.01,57.16,57.0,57.09,144983.0,42.519,42.6309,42.5116,42.5787,144983.0
2018-02-02 14:40:00,57.09,57.18,57.05,57.1,125914.0,42.5787,42.6458,42.5489,42.5862,125914.0
2018-02-02 14:50:00,57.1,57.1,56.95,57.0,115346.0,42.5862,42.5862,42.4743,42.5116,115346.0
2018-02-02 15:00:00,57.0,57.0,56.78,56.79,162806.0,42.5116,42.5116,42.3475,42.355,162806.0
2018-02-02 15:10:00,56.78,57.12,56.78,57.08,179505.0,42.3475,42.6011,42.3475,42.5713,179505.0
2018-02-02 15:20:00,57.08,57.15,56.95,56.95,93487.0,42.5713,42.6235,42.4743,42.4743,93487.0
2018-02-02 15:30:00,56.95,57.1,56.89,57.07,139683.0,42.4743,42.5862,42.4295,42.5638,139683.0
2018-02-02 15:40:00,57.07,57.07,56.83,56.91,247062.0,42.5638,42.5638,42.3848,42.4445,247062.0
2018-02-02 15:50:00,56.91,56.98,56.81,56.89,583398.0,42.4445,42.4967,42.3699,42.4295,583398.0
2018-02-05 09:30:00,56.37,56.92,56.3,56.64,392743.0,42.0417,42.4519,41.9895,42.2431,392743.0
2018-02-05 09:40:00,56.64,56.7,56.42,56.66,259482.0,42.2431,42.2878,42.079,42.258,259482.0
2018-02-05 09:50:00,56.67,56.87,56.67,56.75,119848.0,42.2655,42.4146,42.2655,42.3251,119848.0
2018-02-05 10:00:00,56.75,56.81,56.63,56.75,200166.0,42.3251,42.3699,42.2356,42.3251,200166.0
2018-02-05 10:10:00,56.75,56.77,56.64,56.7,117689.0,42.3251,42.34,42.2431,42.2878,117689.0
2018-02-05 10:20:00,56.7,56.91,56.69,56.84,231192.0,42.2878,42.4445,42.2804,42.3923,231192.0
2018-02-05 10:30:00,56.84,56.84,56.67,56.68,176282.0,42.3923,42.3923,42.2655,42.2729,176282.0
2018-02-05 10:40:00,56.68,56.87,56.65,56.86,88859.0,42.2729,42.4146,42.2505,42.4072,88859.0
2018-02-05 10:50:00,56.87,56.91,56.78,56.84,135478.0,42.4146,42.4445,42.3475,42.3923,135478.0
2018-02-05 11:00:00,56.85,56.9,56.81,56.85,80202.0,42.3997,42.437,42.3699,42.3997,80202.0
2018-02-05 11:10:00,56.85,56.85,56.78,56.84,112417.0,42.3997,42.3997,42.3475,42.3923,112417.0
2018-02-05 11:20:00,56.83,56.86,56.77,56.8,144921.0,42.3848,42.4072,42.34,42.3624,144921.0
2018-02-05 11:30:00,56.79,56.8,56.67,56.77,163209.0,42.355,42.3624,42.2655,42.34,163209.0
2018-02-05 11:40:00,56.77,56.77,56.64,56.68,68331.0,42.34,42.34,42.2431,42.2729,68331.0
2018-02-05 11:50:00,56.67,56.71,56.64,56.7,60121.0,42.2655,42.2953,42.2431,42.2878,60121.0
2018-02-05 12:00:00,56.7,56.71,56.61,56.62,84666.0,42.2878,42.2953,42.2207,42.2282,84666.0
2018-02-05 12:10:00,56.6,56.69,56.51,56.52,83348.0,42.2133,42.2804,42.1461,42.1536,83348.0
2018-02-05 12:20:00,56.51,56.57,56.4,56.55,135031.0,42.1461,42.1909,42.0641,42.176,135031.0
2018-02-05 12:30:00,56.55,56.66,56.55,56.6,84579.0,42.176,42.258,42.176,42.2133,84579.0
2018-02-05 12:40:00,56.6,56.66,56.57,56.64,67163.0,42.2133,42.258,42.1909,42.2431,67163.0
2018-02-05 12:50:00,56.63,56.67,56.53,56.53,87078.0,42.2356,42.2655,42.1611,42.1611,87078.0
2018-02-05 13:00:00,56.53,56.54,56.35,56.38,208792.0,42.1611,42.1685,42.0268,42.0492,208792.0
2018-02-05 13:10:00,56.38,56.46,56.28,56.29,234197.0,42.0492,42.1088,41.9746,41.9821,234197.0
2018-02-05 13:20:00,56.29,56.36,56.14,56.19,152624.0,41.9821,42.0343,41.8702,41.9075,152624.0
2018-02-05 13:30:00,56.18,56.31,56.13,56.15,143725.0,41.9,41.997,41.8627,41.8776,143725.0
2018-02-05 13:40:00,56.14,56.28,56.12,56.23,123339.0,41.8702,41.9746,41.8553,41.9373,123339.0
2018-02-05 13:50:00,56.23,56.36,56.23,56.33,96562.0,41.9373,42.0343,41.9373,42.0119,96562.0
2018-02-05 14:00:00,56.34,56.34,56.09,56.15,121336.0,42.0193,42.0193,41.8329,41.8776,121336.0
2018-02-05 14:10:00,56.15,56.28,56.07,56.14,121681.0,41.8776,41.9746,41.818,41.8702,121681.0
2018-02-05 14:20:00,56.15,56.18,55.96,56.04,144533.0,41.8776,41.9,41.7359,41.7956,144533.0
2018-02-05 14:30:00,56.04,56.04,55.89,55.94,186056.0,41.7956,41.7956,41.6837,41.721,186056.0
2018-02-05 14:40:00,55.94,56.01,55.82,55.87,165274.0,41.721,41.7732,41.6315,41.6688,165274.0
2018-02-05 14:50:00,55.86,55.94,55.65,55.66,245327.0,41.6614,41.721,41.5047,41.5122,245327.0
2018-02-05 15:00:00,55.66,55.68,54.73,54.74,512466.0,41.5122,41.5271,40.8186,40.826,512466.0
2018-02-05 15:10:00,54.73,55.78,54.48,55.3,515998.0,40.8186,41.6017,40.6321,41.2437,515998.0
2018-02-05 15:20:00,55.27,55.78,55.08,55.72,452757.0,41.2213,41.6017,41.0796,41.5569,452757.0
2018-02-05 15:30:00,55.72,55.76,55.21,55.22,550320.0,41.5569,41.5868,41.1766,41.184,550320.0
2018-02-05 15:40:00,55.21,55.38,54.89,54.9,617880.0,41.1766,41.3034,40.9379,40.9454,617880.0
2018-02-05 15:50:00,54.9,55.08,54.61,54.61,1064307.0,40.9454,41.0796,40.7291,40.7291,1064307.0
2018-02-06 09:30:00,53.45,54.64,53.02,54.63,708205.0,39.8639,40.7515,39.5432,40.744,708205.0
2018-02-06 09:40:00,54.63,54.71,54.25,54.56,530490.0,40.744,40.8037,40.4606,40.6918,530490.0
2018-02-06 09:50:00,54.57,55.25,54.55,54.92,285811.0,40.6992,41.2064,40.6843,40.9603,285811.0
2018-02-06 10:00:00,54.92,55.3,54.78,54.91,394619.0,40.9603,41.2437,40.8559,40.9528,394619.0
2018-02-06 10:10:00,54.91,55.07,54.3,54.58,574246.0,40.9528,41.0722,40.4979,40.7067,574246.0
2018-02-06 10:20:00,54.56,54.74,54.1,54.25,638537.0,40.6918,40.826,40.3487,40.4606,638537.0
2018-02-06 10:30:00,54.25,54.29,53.83,54.14,410420.0,40.4606,40.4904,40.1473,40.3785,410420.0
2018-02-06 10:40:00,54.14,54.4,53.96,54.3,346375.0,40.3785,40.5725,40.2443,40.4979,346375.0
2018-02-06 10:50:00,54.31,54.48,54.15,54.19,246458.0,40.5053,40.6321,40.386,40.4158,246458.0
2018-02-06 11:00:00,54.21,54.25,53.87,53.99,347231.0,40.4308,40.4606,40.1772,40.2667,347231.0
2018-02-06 11:10:00,54.0,54.19,53.84,54.11,333119.0,40.2741,40.4158,40.1548,40.3562,333119.0
2018-02-06 11:20:00,54.12,54.13,53.7,53.79,358497.0,40.3636,40.3711,40.0504,40.1175,358497.0
2018-02-06 11:30:00,53.78,53.79,53.49,53.51,405293.0,40.1101,40.1175,39.8938,39.9087,405293.0
2018-02-06 11:40:00,53.52,53.61,53.43,53.54,425875.0,39.9161,39.9833,39.849,39.9311,425875.0
2018-02-06 11:50:00,53.55,53.95,53.53,53.68,526963.0,39.9385,40.2368,39.9236,40.0355,526963.0
2018-02-06 12:00:00,53.68,53.92,53.65,53.87,262944.0,40.0355,40.2145,40.0131,40.1772,262944.0
2018-02-06 12:10:00,53.86,54.02,53.73,53.82,137218.0,40.1697,40.289,40.0728,40.1399,137218.0
2018-02-06 12:20:00,53.83,54.09,53.77,54.05,256683.0,40.1473,40.3413,40.1026,40.3114,256683.0
2018-02-06 12:30:00,54.05,54.18,53.89,54.11,217292.0,40.3114,40.4084,40.1921,40.3562,217292.0
2018-02-06 12:40:00,54.12,54.16,53.79,53.83,158163.0,40.3636,40.3935,40.1175,40.1473,158163.0
2018-02-06 12:50:00,53.84,53.87,53.67,53.77,166428.0,40.1548,40.1772,40.028,40.1026,166428.0
2018-02-06 13:00:00,53.77,53.77,53.49,53.5,420812.0,40.1026,40.1026,39.8938,39.9012,420812.0
2018-02-06 13:10:00,53.49,53.75,53.46,53.71,229025.0,39.8938,40.0877,39.8714,40.0578,229025.0
2018-02-06 13:20:00,53.7,53.73,53.52,53.59,209032.0,40.0504,40.0728,39.9161,39.9683,209032.0
2018-02-06 13:30:00,53.59,53.62,53.41,53.52,219573.0,39.9683,39.9907,39.8341,39.9161,219573.0
2018-02-06 13:40:00,53.51,53.53,53.33,53.38,188583.0,39.9087,39.9236,39.7744,39.8117,188583.0
2018-02-06 13:50:00,53.39,53.4,53.16,53.21,183095.0,39.8192,39.8266,39.6476,39.6849,183095.0
2018-02-06 14:00:00,53.21,53.29,53.08,53.11,302773.0,39.6849,39.7446,39.588,39.6104,302773.0
2018-02-06 14:10:00,53.11,53.3,53.1,53.18,341344.0,39.6104,39.7521,39.6029,39.6626,341344.0
2018-02-06 14:20:00,53.18,53.32,53.11,53.27,232396.0,39.6626,39.767,39.6104,39.7297,232396.0
2018-02-06 14:30:00,53.27,53.52,53.2,53.45,228902.0,39.7297,39.9161,39.6775,39.8639,228902.0
2018-02-06 14:40:00,53.46,53.8,53.43,53.79,317829.0,39.8714,40.125,39.849,40.1175,317829.0
2018-02-06 14:50:00,53.79,54.29,53.71,54.24,372393.0,40.1175,40.4904,40.0578,40.4531,372393.0
2018-02-06 15:00:00,54.24,54.67,54.19,54.67,490095.0,40.4531,40.7738,40.4158,40.7738,490095.0
2018-02-06 15:10:00,54.67,54.68,54.23,54.33,580116.0,40.7738,40.7813,40.4457,40.5203,580116.0
2018-02-06 15:20:00,54.33,54.5,54.25,54.48,412167.0,40.5203,40.647,40.4606,40.6321,412167.0
2018-02-06 15:30:00,54.47,54.74,54.27,54.73,661383.0,40.6247,40.826,40.4755,40.8186,661383.0
2018-02-06 15:40:00,54.74,54.84,54.35,54.45,816114.0,40.826,40.9006,40.5352,40.6098,816114.0
2018-02-06 15:50:00,54.45,54.65,54.26,54.59,1222499.0,40.6098,40.7589,40.468,40.7142,1222499.0
2018-02-07 09:30:00,54.5,54.9,54.4,54.8,511526.0,40.647,40.9454,40.5725,40.8708,511526.0
2018-02-07 09:40:00,54.82,55.2,54.82,55.0,365487.0,40.8857,41.1691,40.8857,41.02,365487.0
2018-02-07 09:50:00,55.0,55.24,54.96,55.09,337589.0,41.02,41.1989,40.9901,41.0871,337589.0
2018-02-07 10:00:00,55.09,55.41,55.05,55.36,569095.0,41.0871,41.3257,41.0572,41.2884,569095.0
2018-02-07 10:10:00,55.36,55.5,55.31,55.45,267177.0,41.2884,41.3929,41.2512,41.3556,267177.0
2018-02-07 10:20:00,55.46,55.5,55.27,55.37,301394.0,41.363,41.3929,41.2213,41.2959,301394.0
2018-02-07 10:30:00,55.37,55.45,55.21,55.22,194574.0,41.2959,41.3556,41.1766,41.184,194574.0
2018-02-07 10:40:00,55.21,55.31,55.15,55.31,158303.0,41.1766,41.2512,41.1318,41.2512,158303.0
2018-02-07 10:50:00,55.32,55.44,55.27,55.37,139317.0,41.2586,41.3481,41.2213,41.2959,139317.0
2018-02-07 11:00:00,55.37,55.57,55.33,55.57,231545.0,41.2959,41.4451,41.2661,41.4451,231545.0
2018-02-07 11:10:00,55.58,55.68,55.5,55.53,128096.0,41.4525,41.5271,41.3929,41.4152,128096.0
2018-02-07 11:20:00,55.53,55.58,55.44,55.48,143378.0,41.4152,41.4525,41.3481,41.3779,143378.0
2018-02-07 11:30:00,55.47,55.49,55.35,55.43,189458.0,41.3705,41.3854,41.281,41.3407,189458.0
2018-02-07 11:40:00,55.43,55.47,55.38,55.42,248457.0,41.3407,41.3705,41.3034,41.3332,248457.0
2018-02-07 11:50:00,55.41,55.54,55.35,55.53,177723.0,41.3257,41.4227,41.281,41.4152,177723.0
2018-02-07 12:00:00,55.54,55.59,55.48,55.55,177712.0,41.4227,41.46,41.3779,41.4302,177712.0
2018-02-07 12:10:00,55.54,55.57,55.48,55.51,110178.0,41.4227,41.4451,41.3779,41.4003,110178.0
2018-02-07 12:20:00,55.5,55.5,55.39,55.48,106211.0,41.3929,41.3929,41.3108,41.3779,106211.0
2018-02-07 12:30:00,55.48,55.5,55.29,55.3,80298.0,41.3779,41.3929,41.2362,41.2437,80298.0
2018-02-07 12:40:00,55.3,55.43,55.3,55.37,130942.0,41.2437,41.3407,41.2437,41.2959,130942.0
2018-02-07 12:50:00,55.36,55.44,55.34,55.37,108293.0,41.2884,41.3481,41.2735,41.2959,108293.0
2018-02-07 13:00:00,55.37,55.44,55.2,55.29,190591.0,41.2959,41.3481,41.1691,41.2362,190591.0
2018-02-07 13:10:00,55.3,55.32,55.1,55.32,220533.0,41.2437,41.2586,41.0945,41.2586,220533.0
2018-02-07 13:20:00,55.32,55.33,55.08,55.21,219207.0,41.2586,41.2661,41.0796,41.1766,219207.0
2018-02-07 13:30:00,55.2,55.32,55.09,55.22,196584.0,41.1691,41.2586,41.0871,41.184,196584.0
2018-02-07 13:40:00,55.22,55.4,55.21,55.22,123524.0,41.184,41.3183,41.1766,41.184,123524.0
2018-02-07 13:50:00,55.23,55.25,55.12,55.22,99044.0,41.1915,41.2064,41.1094,41.184,99044.0
2018-02-07 14:00:00,55.22,55.23,55.0,55.06,149439.0,41.184,41.1915,41.02,41.0647,149439.0
2018-02-07 14:10:00,55.07,55.22,55.07,55.22,94669.0,41.0722,41.184,41.0722,41.184,94669.0
2018-02-07 14:20:00,55.22,55.25,55.12,55.24,183197.0,41.184,41.2064,41.1094,41.1989,183197.0
2018-02-07 14:30:00,55.23,55.27,55.15,55.15,200462.0,41.1915,41.2213,41.1318,41.1318,200462.0
2018-02-07 14:40:00,55.15,55.19,54.97,54.99,182225.0,41.1318,41.1617,40.9976,41.0125,182225.0
2018-02-07 14:50:00,54.98,55.12,54.84,55.09,212810.0,41.005,41.1094,40.9006,41.0871,212810.0
2018-02-07 15:00:00,55.09,55.28,55.04,55.2,383559.0,41.0871,41.2288,41.0498,41.1691,383559.0
2018-02-07 15:10:00,55.2,55.26,55.18,55.19,220869.0,41.1691,41.2139,41.1542,41.1617,220869.0
2018-02-07 15:20:00,55.2,55.36,55.19,55.33,497513.0,41.1691,41.2884,41.1617,41.2661,497513.0
2018-02-07 15:30:00,55.33,55.45,55.28,55.31,304197.0,41.2661,41.3556,41.2288,41.2512,304197.0
2018-02-07 15:40:00,55.31,55.38,54.98,55.08,574852.0,41.2512,41.3034,41.005,41.0796,574852.0
2018-02-07 15:50:00,55.07,55.12,54.77,54.77,714292.0,41.0722,41.1094,40.8484,40.8484,714292.0
2018-02-08 09:30:00,54.79,54.79,54.42,54.51,381621.0,40.8633,40.8633,40.5874,40.6545,381621.0
2018-02-08 09:40:00,54.52,54.58,54.33,54.38,213384.0,40.662,40.7067,40.5203,40.5575,213384.0
2018-02-08 09:50:00,54.37,54.57,54.34,54.47,159132.0,40.5501,40.6992,40.5277,40.6247,159132.0
2018-02-08 10:00:00,54.47,54.65,54.37,54.59,213911.0,40.6247,40.7589,40.5501,40.7142,213911.0
2018-02-08 10:10:00,54.58,54.6,54.38,54.39,146898.0,40.7067,40.7216,40.5575,40.565,146898.0
2018-02-08 10:20:00,54.39,54.47,54.3,54.39,142869.0,40.565,40.6247,40.4979,40.565,142869.0
2018-02-08 10:30:00,54.39,54.54,54.35,54.52,123946.0,40.565,40.6769,40.5352,40.662,123946.0
2018-02-08 10:40:00,54.52,54.59,54.43,54.44,124046.0,40.662,40.7142,40.5948,40.6023,124046.0
2018-02-08 10:50:00,54.44,54.44,54.22,54.34,253215.0,40.6023,40.6023,40.4382,40.5277,253215.0
2018-02-08 11:00:00,54.33,54.49,54.25,54.31,146461.0,40.5203,40.6396,40.4606,40.5053,146461.0
2018-02-08 11:10:00,54.3,54.34,54.13,54.2,157257.0,40.4979,40.5277,40.3711,40.4233,157257.0
2018-02-08 11:20:00,54.22,54.23,54.1,54.16,108759.0,40.4382,40.4457,40.3487,40.3935,108759.0
2018-02-08 11:30:00,54.16,54.41,54.08,54.29,148997.0,40.3935,40.5799,40.3338,40.4904,148997.0
2018-02-08 11:40:00,54.29,54.32,54.06,54.17,317192.0,40.4904,40.5128,40.3189,40.4009,317192.0
2018-02-08 11:50:00,54.18,54.38,54.02,54.07,191694.0,40.4084,40.5575,40.289,40.3263,191694.0
2018-02-08 12:00:00,54.07,54.19,54.02,54.08,170214.0,40.3263,40.4158,40.289,40.3338,170214.0
2018-02-08 12:10:00,54.07,54.13,53.94,53.98,262970.0,40.3263,40.3711,40.2294,40.2592,262970.0
2018-02-08 12:20:00,53.98,53.98,53.65,53.75,150499.0,40.2592,40.2592,40.0131,40.0877,150499.0
2018-02-08 12:30:00,53.75,53.81,53.61,53.78,137245.0,40.0877,40.1324,39.9833,40.1101,137245.0
2018-02-08 12:40:00,53.79,54.01,53.71,53.77,124907.0,40.1175,40.2816,40.0578,40.1026,124907.0
2018-02-08 12:50:00,53.75,53.75,53.34,53.53,272392.0,40.0877,40.0877,39.7819,39.9236,272392.0
2018-02-08 13:00:00,53.54,53.69,53.38,53.59,217714.0,39.9311,40.0429,39.8117,39.9683,217714.0
2018-02-08 13:10:00,53.58,53.74,53.47,53.68,215651.0,39.9609,40.0802,39.8789,40.0355,215651.0
2018-02-08 13:20:00,53.66,53.79,53.52,53.52,208164.0,40.0206,40.1175,39.9161,39.9161,208164.0
2018-02-08 13:30:00,53.51,53.77,53.48,53.76,206412.0,39.9087,40.1026,39.8863,40.0951,206412.0
2018-02-08 13:40:00,53.76,54.02,53.73,53.83,242641.0,40.0951,40.289,40.0728,40.1473,242641.0
2018-02-08 13:50:00,53.83,54.03,53.81,53.91,176242.0,40.1473,40.2965,40.1324,40.207,176242.0
2018-02-08 14:00:00,53.9,53.93,53.61,53.74,149731.0,40.1996,40.2219,39.9833,40.0802,149731.0
2018-02-08 14:10:00,53.74,53.94,53.67,53.85,178807.0,40.0802,40.2294,40.028,40.1623,178807.0
2018-02-08 14:20:00,53.86,53.9,53.61,53.68,181935.0,40.1697,40.1996,39.9833,40.0355,181935.0
2018-02-08 14:30:00,53.67,53.69,53.47,53.66,153557.0,40.028,40.0429,39.8789,40.0206,153557.0
2018-02-08 14:40:00,53.66,53.7,53.54,53.63,142027.0,40.0206,40.0504,39.9311,39.9982,142027.0
2018-02-08 14:50:00,53.64,53.65,53.42,53.53,168675.0,40.0056,40.0131,39.8416,39.9236,168675.0
2018-02-08 15:00:00,53.53,53.71,53.45,53.47,209244.0,39.9236,40.0578,39.8639,39.8789,209244.0
2018-02-08 15:10:00,53.45,53.54,53.38,53.44,306863.0,39.8639,39.9311,39.8117,39.8565,306863.0
2018-02-08 15:20:00,53.44,53.72,53.35,53.55,303659.0,39.8565,40.0653,39.7894,39.9385,303659.0
2018-02-08 15:30:00,53.54,53.61,53.22,53.26,366260.0,39.9311,39.9833,39.6924,39.7222,366260.0
2018-02-08 15:40:00,53.25,53.39,53.05,53.12,553045.0,39.7148,39.8192,39.5656,39.6178,553045.0
2018-02-08 15:50:00,53.11,53.11,52.61,52.65,924516.0,39.6104,39.6104,39.2374,39.2673,924516.0
2018-02-09 09:30:00,53.32,53.56,53.21,53.21,294416.0,39.767,39.946,39.6849,39.6849,294416.0
2018-02-09 09:40:00,53.22,53.32,52.99,53.19,342447.0,39.6924,39.767,39.5209,39.67,342447.0
2018-02-09 09:50:00,53.19,53.44,53.14,53.3,209421.0,39.67,39.8565,39.6327,39.7521,209421.0
2018-02-09 10:00:00,53.31,53.34,53.03,53.17,174345.0,39.7595,39.7819,39.5507,39.6551,174345.0
2018-02-09 10:10:00,53.17,53.23,53.08,53.23,199328.0,39.6551,39.6999,39.588,39.6999,199328.0
2018-02-09 10:20:00,53.23,53.31,53.08,53.11,115840.0,39.6999,39.7595,39.588,39.6104,115840.0
2018-02-09 10:30:00,53.11,53.16,52.89,52.89,214648.0,39.6104,39.6476,39.4463,39.4463,214648.0
2018-02-09 10:40:00,52.89,52.92,52.38,52.51,297055.0,39.4463,39.4687,39.0659,39.1629,297055.0
2018-02-09 10:50:00,52.52,52.96,52.42,52.78,246089.0,39.1703,39.4985,39.0957,39.3642,246089.0
2018-02-09 11:00:00,52.79,53.04,52.72,52.78,193268.0,39.3717,39.5581,39.3195,39.3642,193268.0
2018-02-09 11:10:00,52.77,52.95,52.66,52.77,231587.0,39.3568,39.491,39.2747,39.3568,231587.0
2018-02-09 11:20:00,52.77,52.9,52.7,52.83,163812.0,39.3568,39.4537,39.3046,39.4015,163812.0
2018-02-09 11:30:00,52.83,53.07,52.79,52.94,160592.0,39.4015,39.5805,39.3717,39.4836,160592.0
2018-02-09 11:40:00,52.94,52.95,52.71,52.71,117595.0,39.4836,39.491,39.312,39.312,117595.0
2018-02-09 11:50:00,52.71,52.78,52.52,52.52,191088.0,39.312,39.3642,39.1703,39.1703,191088.0
2018-02-09 12:00:00,52.54,52.59,52.08,52.09,420428.0,39.1852,39.2225,38.8422,38.8496,420428.0
2018-02-09 12:10:00,52.08,52.32,52.06,52.22,274389.0,38.8422,39.0212,38.8272,38.9466,274389.0
2018-02-09 12:20:00,52.21,52.41,52.11,52.11,269002.0,38.9391,39.0883,38.8645,38.8645,269002.0
2018-02-09 12:30:00,52.14,52.28,52.03,52.11,206357.0,38.8869,38.9913,38.8049,38.8645,206357.0
2018-02-09 12:40:00,52.1,52.23,52.06,52.17,167359.0,38.8571,38.954,38.8272,38.9093,167359.0
2018-02-09 12:50:00,52.17,52.64,52.11,52.63,248193.0,38.9093,39.2598,38.8645,39.2524,248193.0
2018-02-09 13:00:00,52.63,52.63,52.29,52.31,207895.0,39.2524,39.2524,38.9988,39.0137,207895.0
2018-02-09 13:10:00,52.31,52.37,52.13,52.31,172808.0,39.0137,39.0585,38.8795,39.0137,172808.0
2018-02-09 13:20:00,52.31,52.38,52.07,52.13,264379.0,39.0137,39.0659,38.8347,38.8795,264379.0
2018-02-09 13:30:00,52.13,52.23,51.87,51.92,231522.0,38.8795,38.954,38.6855,38.7228,231522.0
2018-02-09 13:40:00,51.91,52.37,51.91,52.35,411470.0,38.7154,39.0585,38.7154,39.0435,411470.0
2018-02-09 13:50:00,52.34,52.64,52.29,52.45,365216.0,39.0361,39.2598,38.9988,39.1181,365216.0
2018-02-09 14:00:00,52.43,53.0,52.42,52.94,321584.0,39.1032,39.5283,39.0957,39.4836,321584.0
2018-02-09 14:10:00,52.93,53.24,52.83,53.19,266818.0,39.4761,39.7073,39.4015,39.67,266818.0
2018-02-09 14:20:00,53.18,53.39,53.05,53.05,225237.0,39.6626,39.8192,39.5656,39.5656,225237.0
2018-02-09 14:30:00,53.06,53.14,52.85,53.04,197719.0,39.5731,39.6327,39.4164,39.5581,197719.0
2018-02-09 14:40:00,53.06,53.17,52.93,53.06,239669.0,39.5731,39.6551,39.4761,39.5731,239669.0
2018-02-09 14:50:00,53.05,53.24,52.92,52.94,202452.0,39.5656,39.7073,39.4687,39.4836,202452.0
2018-02-09 15:00:00,52.94,52.98,52.57,52.67,357220.0,39.4836,39.5134,39.2076,39.2822,357220.0
2018-02-09 15:10:00,52.66,53.1,52.59,53.06,325604.0,39.2747,39.6029,39.2225,39.5731,325604.0
2018-02-09 15:20:00,53.07,53.21,52.93,53.08,233236.0,39.5805,39.6849,39.4761,39.588,233236.0
2018-02-09 15:30:00,53.09,53.32,53.06,53.22,346372.0,39.5954,39.767,39.5731,39.6924,346372.0
2018-02-09 15:40:00,53.24,53.91,53.24,53.81,468166.0,39.7073,40.207,39.7073,40.1324,468166.0
2018-02-09 15:50:00,53.82,54.08,53.61,53.75,972137.0,40.1399,40.3338,39.9833,40.0877,972137.0
2018-02-12 09:30:00,54.06,54.57,54.06,54.26,290625.0,40.3189,40.6992,40.3189,40.468,290625.0
2018-02-12 09:40:00,54.25,54.47,54.22,54.26,182063.0,40.4606,40.6247,40.4382,40.468,182063.0
2018-02-12 09:50:00,54.25,54.28,54.05,54.09,95967.0,40.4606,40.483,40.3114,40.3413,95967.0
2018-02-12 10:00:00,54.09,54.21,53.98,54.01,110059.0,40.3413,40.4308,40.2592,40.2816,110059.0
2018-02-12 10:10:00,54.0,54.08,53.86,53.88,105032.0,40.2741,40.3338,40.1697,40.1846,105032.0
2018-02-12 10:20:00,53.87,53.88,53.68,53.86,149866.0,40.1772,40.1846,40.0355,40.1697,149866.0
2018-02-12 10:30:00,53.85,53.93,53.65,53.79,128019.0,40.1623,40.2219,40.0131,40.1175,128019.0
2018-02-12 10:40:00,53.77,53.87,53.68,53.84,102221.0,40.1026,40.1772,40.0355,40.1548,102221.0
2018-02-12 10:50:00,53.84,53.88,53.65,53.74,162861.0,40.1548,40.1846,40.0131,40.0802,162861.0
2018-02-12 11:00:00,53.74,53.75,53.58,53.69,198971.0,40.0802,40.0877,39.9609,40.0429,198971.0
2018-02-12 11:10:00,53.69,53.73,53.6,53.71,147607.0,40.0429,40.0728,39.9758,40.0578,147607.0
2018-02-12 11:20:00,53.72,53.76,53.65,53.69,216559.0,40.0653,40.0951,40.0131,40.0429,216559.0
2018-02-12 11:30:00,53.69,53.71,53.52,53.66,88814.0,40.0429,40.0578,39.9161,40.0206,88814.0
2018-02-12 11:40:00,53.68,53.78,53.68,53.77,190619.0,40.0355,40.1101,40.0355,40.1026,190619.0
2018-02-12 11:50:00,53.77,53.95,53.73,53.95,102718.0,40.1026,40.2368,40.0728,40.2368,102718.0
2018-02-12 12:00:00,53.95,54.09,53.87,54.07,124541.0,40.2368,40.3413,40.1772,40.3263,124541.0
2018-02-12 12:10:00,54.07,54.28,54.04,54.24,152854.0,40.3263,40.483,40.304,40.4531,152854.0
2018-02-12 12:20:00,54.25,54.28,54.17,54.26,105999.0,40.4606,40.483,40.4009,40.468,105999.0
2018-02-12 12:30:00,54.26,54.26,54.15,54.23,77058.0,40.468,40.468,40.386,40.4457,77058.0
2018-02-12 12:40:00,54.24,54.26,54.13,54.13,95166.0,40.4531,40.468,40.3711,40.3711,95166.0
2018-02-12 12:50:00,54.14,54.29,54.13,54.17,105859.0,40.3785,40.4904,40.3711,40.4009,105859.0
2018-02-12 13:00:00,54.18,54.27,54.06,54.07,97411.0,40.4084,40.4755,40.3189,40.3263,97411.0
2018-02-12 13:10:00,54.08,54.2,54.08,54.14,147102.0,40.3338,40.4233,40.3338,40.3785,147102.0
2018-02-12 13:20:00,54.14,54.18,54.08,54.14,98313.0,40.3785,40.4084,40.3338,40.3785,98313.0
2018-02-12 13:30:00,54.14,54.15,54.06,54.14,106373.0,40.3785,40.386,40.3189,40.3785,106373.0
2018-02-12 13:40:00,54.14,54.37,54.13,54.34,110127.0,40.3785,40.5501,40.3711,40.5277,110127.0
2018-02-12 13:50:00,54.34,54.56,54.34,54.47,136867.0,40.5277,40.6918,40.5277,40.6247,136867.0
2018-02-12 14:00:00,54.46,54.49,54.32,54.34,95323.0,40.6172,40.6396,40.5128,40.5277,95323.0
2018-02-12 14:10:00,54.35,54.36,54.19,54.26,164986.0,40.5352,40.5426,40.4158,40.468,164986.0
2018-02-12 14:20:00,54.27,54.39,54.26,54.37,136503.0,40.4755,40.565,40.468,40.5501,136503.0
2018-02-12 14:30:00,54.37,54.45,54.28,54.34,156265.0,40.5501,40.6098,40.483,40.5277,156265.0
2018-02-12 14:40:00,54.35,54.4,54.18,54.2,152792.0,40.5352,40.5725,40.4084,40.4233,152792.0
2018-02-12 14:50:00,54.19,54.24,54.14,54.21,108388.0,40.4158,40.4531,40.3785,40.4308,108388.0
2018-02-12 15:00:00,54.21,54.24,54.09,54.09,180042.0,40.4308,40.4531,40.3413,40.3413,180042.0
2018-02-12 15:10:00,54.09,54.3,54.07,54.25,206179.0,40.3413,40.4979,40.3263,40.4606,206179.0
2018-02-12 15:20:00,54.25,54.36,54.2,54.21,172593.0,40.4606,40.5426,40.4233,40.4308,172593.0
2018-02-12 15:30:00,54.22,54.29,54.01,54.11,228432.0,40.4382,40.4904,40.2816,40.3562,228432.0
2018-02-12 15:40:00,54.11,54.19,53.81,53.97,429113.0,40.3562,40.4158,40.1324,40.2518,429113.0
2018-02-12 15:50:00,53.96,54.16,53.9,53.97,585401.0,40.2443,40.3935,40.1996,40.2518,585401.0
2018-02-13 09:30:00,53.7,53.9,53.58,53.7,271590.0,40.0504,40.1996,39.9609,40.0504,271590.0
2018-02-13 09:40:00,53.7,53.9,53.69,53.78,123319.0,40.0504,40.1996,40.0429,40.1101,123319.0
2018-02-13 09:50:00,53.77,53.85,53.71,53.8,91592.0,40.1026,40.1623,40.0578,40.125,91592.0
2018-02-13 10:00:00,53.8,53.92,53.79,53.83,92043.0,40.125,40.2145,40.1175,40.1473,92043.0
2018-02-13 10:10:00,53.83,53.9,53.75,53.82,86536.0,40.1473,40.1996,40.0877,40.1399,86536.0
2018-02-13 10:20:00,53.81,53.91,53.81,53.81,51978.0,40.1324,40.207,40.1324,40.1324,51978.0
2018-02-13 10:30:00,53.8,53.91,53.71,53.91,78934.0,40.125,40.207,40.0578,40.207,78934.0
2018-02-13 10:40:00,53.91,54.04,53.87,53.97,79056.0,40.207,40.304,40.1772,40.2518,79056.0
2018-02-13 10:50:00,53.98,54.01,53.94,53.96,40046.0,40.2592,40.2816,40.2294,40.2443,40046.0
2018-02-13 11:00:00,53.94,53.95,53.83,53.87,83972.0,40.2294,40.2368,40.1473,40.1772,83972.0
2018-02-13 11:10:00,53.88,54.04,53.84,54.03,76221.0,40.1846,40.304,40.1548,40.2965,76221.0
2018-02-13 11:20:00,54.05,54.16,54.01,54.03,59206.0,40.3114,40.3935,40.2816,40.2965,59206.0
2018-02-13 11:30:00,54.02,54.06,53.94,54.01,53305.0,40.289,40.3189,40.2294,40.2816,53305.0
2018-02-13 11:40:00,54.01,54.13,53.98,54.08,64008.0,40.2816,40.3711,40.2592,40.3338,64008.0
2018-02-13 11:50:00,54.07,54.15,54.04,54.1,83921.0,40.3263,40.386,40.304,40.3487,83921.0
2018-02-13 12:00:00,54.1,54.14,54.04,54.08,55438.0,40.3487,40.3785,40.304,40.3338,55438.0
2018-02-13 12:10:00,54.08,54.21,54.08,54.16,63759.0,40.3338,40.4308,40.3338,40.3935,63759.0
2018-02-13 12:20:00,54.15,54.16,54.06,54.08,34290.0,40.386,40.3935,40.3189,40.3338,34290.0
2018-02-13 12:30:00,54.08,54.1,53.99,54.04,48972.0,40.3338,40.3487,40.2667,40.304,48972.0
2018-02-13 12:40:00,54.04,54.12,54.04,54.12,45550.0,40.304,40.3636,40.304,40.3636,45550.0
2018-02-13 12:50:00,54.12,54.13,54.01,54.01,57347.0,40.3636,40.3711,40.2816,40.2816,57347.0
2018-02-13 13:00:00,54.01,54.09,54.0,54.08,60093.0,40.2816,40.3413,40.2741,40.3338,60093.0
2018-02-13 13:10:00,54.09,54.26,54.07,54.21,125187.0,40.3413,40.468,40.3263,40.4308,125187.0
2018-02-13 13:20:00,54.22,54.32,54.21,54.27,85557.0,40.4382,40.5128,40.4308,40.4755,85557.0
2018-02-13 13:30:00,54.27,54.36,54.25,54.36,55722.0,40.4755,40.5426,40.4606,40.5426,55722.0
2018-02-13 13:40:00,54.36,54.36,54.2,54.2,87469.0,40.5426,40.5426,40.4233,40.4233,87469.0
2018-02-13 13:50:00,54.21,54.23,54.1,54.21,136723.0,40.4308,40.4457,40.3487,40.4308,136723.0
2018-02-13 14:00:00,54.21,54.27,54.18,54.26,60902.0,40.4308,40.4755,40.4084,40.468,60902.0
2018-02-13 14:10:00,54.27,54.33,54.25,54.32,69023.0,40.4755,40.5203,40.4606,40.5128,69023.0
2018-02-13 14:20:00,54.32,54.36,54.26,54.27,62535.0,40.5128,40.5426,40.468,40.4755,62535.0
2018-02-13 14:30:00,54.27,54.27,54.16,54.19,93531.0,40.4755,40.4755,40.3935,40.4158,93531.0
2018-02-13 14:40:00,54.19,54.21,54.12,54.18,61723.0,40.4158,40.4308,40.3636,40.4084,61723.0
2018-02-13 14:50:00,54.18,54.24,54.15,54.2,103179.0,40.4084,40.4531,40.386,40.4233,103179.0
2018-02-13 15:00:00,54.2,54.21,54.13,54.18,81037.0,40.4233,40.4308,40.3711,40.4084,81037.0
2018-02-13 15:10:00,54.18,54.2,54.12,54.16,120752.0,40.4084,40.4233,40.3636,40.3935,120752.0
2018-02-13 15:20:00,54.15,54.18,54.1,54.14,124112.0,40.386,40.4084,40.3487,40.3785,124112.0
2018-02-13 15:30:00,54.13,54.21,54.1,54.17,177168.0,40.3711,40.4308,40.3487,40.4009,177168.0
2018-02-13 15:40:00,54.17,54.18,54.04,54.14,250791.0,40.4009,40.4084,40.304,40.3785,250791.0
2018-02-13 15:50:00,54.14,54.19,54.11,54.17,554944.0,40.3785,40.4158,40.3562,40.4009,554944.0
2018-02-14 09:30:00,54.03,54.45,53.99,54.1,222087.0,40.2965,40.6098,40.2667,40.3487,222087.0
2018-02-14 09:40:00,54.07,54.26,54.06,54.23,184365.0,40.3263,40.468,40.3189,40.4457,184365.0
2018-02-14 09:50:00,54.23,54.4,54.2,54.23,170524.0,40.4457,40.5725,40.4233,40.4457,170524.0
2018-02-14 10:00:00,54.23,54.27,54.07,54.27,142397.0,40.4457,40.4755,40.3263,40.4755,142397.0
2018-02-14 10:10:00,54.27,54.42,54.2,54.23,165600.0,40.4755,40.5874,40.4233,40.4457,165600.0
2018-02-14 10:20:00,54.23,54.43,54.23,54.32,147739.0,40.4457,40.5948,40.4457,40.5128,147739.0
2018-02-14 10:30:00,54.33,54.41,54.22,54.38,105232.0,40.5203,40.5799,40.4382,40.5575,105232.0
2018-02-14 10:40:00,54.38,54.48,54.35,54.36,181699.0,40.5575,40.6321,40.5352,40.5426,181699.0
2018-02-14 10:50:00,54.36,54.46,54.32,54.41,183049.0,40.5426,40.6172,40.5128,40.5799,183049.0
2018-02-14 11:00:00,54.41,54.46,54.29,54.37,72213.0,40.5799,40.6172,40.4904,40.5501,72213.0
2018-02-14 11:10:00,54.38,54.49,54.35,54.49,75348.0,40.5575,40.6396,40.5352,40.6396,75348.0
2018-02-14 11:20:00,54.49,54.59,54.42,54.56,85211.0,40.6396,40.7142,40.5874,40.6918,85211.0
2018-02-14 11:30:00,54.56,54.65,54.53,54.65,88978.0,40.6918,40.7589,40.6694,40.7589,88978.0
2018-02-14 11:40:00,54.65,54.7,54.5,54.5,78504.0,40.7589,40.7962,40.647,40.647,78504.0
2018-02-14 11:50:00,54.5,54.6,54.49,54.54,82926.0,40.647,40.7216,40.6396,40.6769,82926.0
2018-02-14 12:00:00,54.54,54.65,54.53,54.56,44843.0,40.6769,40.7589,40.6694,40.6918,44843.0
2018-02-14 12:10:00,54.56,54.61,54.53,54.54,48985.0,40.6918,40.7291,40.6694,40.6769,48985.0
2018-02-14 12:20:00,54.52,54.77,54.51,54.76,85948.0,40.662,40.8484,40.6545,40.841,85948.0
2018-02-14 12:30:00,54.75,54.78,54.71,54.74,69991.0,40.8335,40.8559,40.8037,40.826,69991.0
2018-02-14 12:40:00,54.74,54.74,54.65,54.65,59131.0,40.826,40.826,40.7589,40.7589,59131.0
2018-02-14 12:50:00,54.64,54.81,54.63,54.79,95377.0,40.7515,40.8782,40.744,40.8633,95377.0
2018-02-14 13:00:00,54.8,54.93,54.78,54.88,70151.0,40.8708,40.9677,40.8559,40.9305,70151.0
2018-02-14 13:10:00,54.89,54.96,54.86,54.88,93211.0,40.9379,40.9901,40.9155,40.9305,93211.0
2018-02-14 13:20:00,54.87,54.96,54.84,54.88,120952.0,40.923,40.9901,40.9006,40.9305,120952.0
2018-02-14 13:30:00,54.88,55.04,54.88,54.98,70031.0,40.9305,41.0498,40.9305,41.005,70031.0
2018-02-14 13:40:00,54.97,55.0,54.91,55.0,69563.0,40.9976,41.02,40.9528,41.02,69563.0
2018-02-14 13:50:00,55.0,55.05,54.94,55.01,53581.0,41.02,41.0572,40.9752,41.0274,53581.0
2018-02-14 14:00:00,55.02,55.1,54.99,55.03,85323.0,41.0349,41.0945,41.0125,41.0423,85323.0
2018-02-14 14:10:00,55.03,55.06,54.95,54.98,60623.0,41.0423,41.0647,40.9827,41.005,60623.0
2018-02-14 14:20:00,54.98,55.0,54.77,54.8,130992.0,41.005,41.02,40.8484,40.8708,130992.0
2018-02-14 14:30:00,54.79,54.97,54.78,54.95,148694.0,40.8633,40.9976,40.8559,40.9827,148694.0
2018-02-14 14:40:00,54.95,54.96,54.91,54.95,238120.0,40.9827,40.9901,40.9528,40.9827,238120.0
2018-02-14 14:50:00,54.95,55.02,54.93,54.97,154272.0,40.9827,41.0349,40.9677,40.9976,154272.0
2018-02-14 15:00:00,54.97,55.18,54.97,55.16,213930.0,40.9976,41.1542,40.9976,41.1393,213930.0
2018-02-14 15:10:00,55.16,55.37,55.16,55.35,198386.0,41.1393,41.2959,41.1393,41.281,198386.0
2018-02-14 15:20:00,55.35,55.36,55.16,55.24,208005.0,41.281,41.2884,41.1393,41.1989,208005.0
2018-02-14 15:30:00,55.23,55.34,55.2,55.34,155231.0,41.1915,41.2735,41.1691,41.2735,155231.0
2018-02-14 15:40:00,55.33,55.4,55.21,55.34,238445.0,41.2661,41.3183,41.1766,41.2735,238445.0
2018-02-14 15:50:00,55.33,55.39,55.25,55.33,602233.0,41.2661,41.3108,41.2064,41.2661,602233.0
2018-02-15 09:30:00,55.6,56.04,55.53,56.02,303957.0,41.4674,41.7956,41.4152,41.7807,303957.0
2018-02-15 09:40:00,56.03,56.03,55.21,55.25,1019223.0,41.7881,41.7881,41.1766,41.2064,1019223.0
2018-02-15 09:50:00,55.23,55.59,55.15,55.59,259042.0,41.1915,41.46,41.1318,41.46,259042.0
2018-02-15 10:00:00,55.59,55.75,55.57,55.64,284706.0,41.46,41.5793,41.4451,41.4973,284706.0
2018-02-15 10:10:00,55.64,55.64,55.33,55.37,108786.0,41.4973,41.4973,41.2661,41.2959,108786.0
2018-02-15 10:20:00,55.37,55.43,55.29,55.37,72174.0,41.2959,41.3407,41.2362,41.2959,72174.0
2018-02-15 10:30:00,55.36,55.41,55.25,55.25,72501.0,41.2884,41.3257,41.2064,41.2064,72501.0
2018-02-15 10:40:00,55.26,55.31,55.04,55.12,214721.0,41.2139,41.2512,41.0498,41.1094,214721.0
2018-02-15 10:50:00,55.12,55.22,55.05,55.08,164961.0,41.1094,41.184,41.0572,41.0796,164961.0
2018-02-15 11:00:00,55.08,55.24,55.03,55.22,141206.0,41.0796,41.1989,41.0423,41.184,141206.0
2018-02-15 11:10:00,55.22,55.24,55.11,55.12,72864.0,41.184,41.1989,41.102,41.1094,72864.0
2018-02-15 11:20:00,55.12,55.29,55.11,55.26,106245.0,41.1094,41.2362,41.102,41.2139,106245.0
2018-02-15 11:30:00,55.27,55.31,55.19,55.23,108169.0,41.2213,41.2512,41.1617,41.1915,108169.0
2018-02-15 11:40:00,55.23,55.31,55.19,55.29,78280.0,41.1915,41.2512,41.1617,41.2362,78280.0
2018-02-15 11:50:00,55.29,55.31,55.21,55.25,84727.0,41.2362,41.2512,41.1766,41.2064,84727.0
2018-02-15 12:00:00,55.25,55.32,55.17,55.23,77213.0,41.2064,41.2586,41.1467,41.1915,77213.0
2018-02-15 12:10:00,55.23,55.29,55.18,55.27,103241.0,41.1915,41.2362,41.1542,41.2213,103241.0
2018-02-15 12:20:00,55.28,55.3,55.21,55.24,71018.0,41.2288,41.2437,41.1766,41.1989,71018.0
2018-02-15 12:30:00,55.24,55.3,55.21,55.21,88564.0,41.1989,41.2437,41.1766,41.1766,88564.0
2018-02-15 12:40:00,55.22,55.22,55.15,55.16,127729.0,41.184,41.184,41.1318,41.1393,127729.0
2018-02-15 12:50:00,55.17,55.19,55.12,55.14,91844.0,41.1467,41.1617,41.1094,41.1244,91844.0
2018-02-15 13:00:00,55.15,55.21,55.13,55.2,148344.0,41.1318,41.1766,41.1169,41.1691,148344.0
2018-02-15 13:10:00,55.2,55.2,55.16,55.18,117980.0,41.1691,41.1691,41.1393,41.1542,117980.0
2018-02-15 13:20:00,55.18,55.18,55.11,55.13,80074.0,41.1542,41.1542,41.102,41.1169,80074.0
2018-02-15 13:30:00,55.13,55.13,55.07,55.09,108692.0,41.1169,41.1169,41.0722,41.0871,108692.0
2018-02-15 13:40:00,55.1,55.16,55.08,55.14,128067.0,41.0945,41.1393,41.0796,41.1244,128067.0
2018-02-15 13:50:00,55.15,55.16,55.09,55.11,62517.0,41.1318,41.1393,41.0871,41.102,62517.0
2018-02-15 14:00:00,55.11,55.15,55.08,55.14,58210.0,41.102,41.1318,41.0796,41.1244,58210.0
2018-02-15 14:10:00,55.13,55.17,55.07,55.16,77227.0,41.1169,41.1467,41.0722,41.1393,77227.0
2018-02-15 14:20:00,55.15,55.2,55.11,55.19,68038.0,41.1318,41.1691,41.102,41.1617,68038.0
2018-02-15 14:30:00,55.18,55.19,55.11,55.14,49660.0,41.1542,41.1617,41.102,41.1244,49660.0
2018-02-15 14:40:00,55.13,55.16,55.11,55.14,76029.0,41.1169,41.1393,41.102,41.1244,76029.0
2018-02-15 14:50:00,55.14,55.14,55.07,55.08,46481.0,41.1244,41.1244,41.0722,41.0796,46481.0
2018-02-15 15:00:00,55.07,55.19,55.06,55.11,83037.0,41.0722,41.1617,41.0647,41.102,83037.0
2018-02-15 15:10:00,55.11,55.12,55.04,55.09,74123.0,41.102,41.1094,41.0498,41.0871,74123.0
2018-02-15 15:20:00,55.09,55.1,55.01,55.02,81661.0,41.0871,41.0945,41.0274,41.0349,81661.0
2018-02-15 15:30:00,55.01,55.05,54.9,55.0,193688.0,41.0274,41.0572,40.9454,41.02,193688.0
2018-02-15 15:40:00,55.01,55.03,54.9,54.92,344799.0,41.0274,41.0423,40.9454,40.9603,344799.0
2018-02-15 15:50:00,54.93,55.12,54.92,55.11,552395.0,40.9677,41.1094,40.9603,41.102,552395.0
2018-02-16 09:30:00,54.9,55.23,54.87,55.21,516294.0,40.9454,41.1915,40.923,41.1766,516294.0
2018-02-16 09:40:00,55.19,55.19,54.98,55.16,129154.0,41.1617,41.1617,41.005,41.1393,129154.0
2018-02-16 09:50:00,55.16,55.28,55.1,55.2,124198.0,41.1393,41.2288,41.0945,41.1691,124198.0
2018-02-16 10:00:00,55.21,55.37,55.18,55.34,120024.0,41.1766,41.2959,41.1542,41.2735,120024.0
2018-02-16 10:10:00,55.33,55.44,55.27,55.38,103880.0,41.2661,41.3481,41.2213,41.3034,103880.0
2018-02-16 10:20:00,55.39,55.45,55.34,55.45,65088.0,41.3108,41.3556,41.2735,41.3556,65088.0
2018-02-16 10:30:00,55.45,55.56,55.43,55.48,103031.0,41.3556,41.4376,41.3407,41.3779,103031.0
2018-02-16 10:40:00,55.49,55.51,55.44,55.5,116049.0,41.3854,41.4003,41.3481,41.3929,116049.0
2018-02-16 10:50:00,55.5,55.51,55.35,55.36,88352.0,41.3929,41.4003,41.281,41.2884,88352.0
2018-02-16 11:00:00,55.37,55.53,55.37,55.52,98966.0,41.2959,41.4152,41.2959,41.4078,98966.0
2018-02-16 11:10:00,55.52,55.59,55.5,55.59,86718.0,41.4078,41.46,41.3929,41.46,86718.0
2018-02-16 11:20:00,55.59,55.61,55.55,55.55,78026.0,41.46,41.4749,41.4302,41.4302,78026.0
2018-02-16 11:30:00,55.56,55.56,55.46,55.54,46410.0,41.4376,41.4376,41.363,41.4227,46410.0
2018-02-16 11:40:00,55.54,55.6,55.53,55.58,37374.0,41.4227,41.4674,41.4152,41.4525,37374.0
2018-02-16 11:50:00,55.59,55.72,55.58,55.68,59042.0,41.46,41.5569,41.4525,41.5271,59042.0
2018-02-16 12:00:00,55.67,55.69,55.61,55.64,47256.0,41.5196,41.5346,41.4749,41.4973,47256.0
2018-02-16 12:10:00,55.64,55.74,55.64,55.73,55265.0,41.4973,41.5719,41.4973,41.5644,55265.0
2018-02-16 12:20:00,55.72,55.75,55.68,55.75,30859.0,41.5569,41.5793,41.5271,41.5793,30859.0
2018-02-16 12:30:00,55.74,55.92,55.73,55.89,117565.0,41.5719,41.7061,41.5644,41.6837,117565.0
2018-02-16 12:40:00,55.89,55.89,55.76,55.76,91806.0,41.6837,41.6837,41.5868,41.5868,91806.0
2018-02-16 12:50:00,55.76,55.77,55.66,55.72,146490.0,41.5868,41.5942,41.5122,41.5569,146490.0
2018-02-16 13:00:00,55.72,55.79,55.64,55.68,61035.0,41.5569,41.6091,41.4973,41.5271,61035.0
2018-02-16 13:10:00,55.68,55.69,55.54,55.55,79495.0,41.5271,41.5346,41.4227,41.4302,79495.0
2018-02-16 13:20:00,55.56,55.64,55.53,55.55,99147.0,41.4376,41.4973,41.4152,41.4302,99147.0
2018-02-16 13:30:00,55.56,55.7,55.45,55.67,102864.0,41.4376,41.542,41.3556,41.5196,102864.0
2018-02-16 13:40:00,55.67,55.77,55.67,55.73,63595.0,41.5196,41.5942,41.5196,41.5644,63595.0
2018-02-16 13:50:00,55.73,55.74,55.61,55.67,74215.0,41.5644,41.5719,41.4749,41.5196,74215.0
2018-02-16 14:00:00,55.68,55.78,55.62,55.62,76183.0,41.5271,41.6017,41.4824,41.4824,76183.0
2018-02-16 14:10:00,55.63,55.67,55.47,55.59,121064.0,41.4898,41.5196,41.3705,41.46,121064.0
2018-02-16 14:20:00,55.58,55.59,55.45,55.56,121985.0,41.4525,41.46,41.3556,41.4376,121985.0
2018-02-16 14:30:00,55.57,55.65,55.52,55.62,69016.0,41.4451,41.5047,41.4078,41.4824,69016.0
2018-02-16 14:40:00,55.62,55.63,55.52,55.62,66301.0,41.4824,41.4898,41.4078,41.4824,66301.0
2018-02-16 14:50:00,55.62,55.7,55.54,55.7,61996.0,41.4824,41.542,41.4227,41.542,61996.0
2018-02-16 15:00:00,55.7,55.75,55.66,55.75,88675.0,41.542,41.5793,41.5122,41.5793,88675.0
2018-02-16 15:10:00,55.75,55.78,55.7,55.71,90743.0,41.5793,41.6017,41.542,41.5495,90743.0
2018-02-16 15:20:00,55.72,55.76,55.66,55.68,130379.0,41.5569,41.5868,41.5122,41.5271,130379.0
2018-02-16 15:30:00,55.68,55.72,55.61,55.69,172078.0,41.5271,41.5569,41.4749,41.5346,172078.0
2018-02-16 15:40:00,55.7,55.76,55.62,55.74,226338.0,41.542,41.5868,41.4824,41.5719,226338.0
2018-02-16 15:50:00,55.74,55.75,55.6,55.6,605230.0,41.5719,41.5793,41.4674,41.4674,605230.0
2018-02-20 09:30:00,55.5,56.0,55.46,55.9,254539.0,41.3929,41.7658,41.363,41.6912,254539.0
2018-02-20 09:40:00,55.89,56.07,55.81,56.06,131056.0,41.6837,41.818,41.6241,41.8105,131056.0
2018-02-20 09:50:00,56.06,56.06,55.63,55.65,255276.0,41.8105,41.8105,41.4898,41.5047,255276.0
2018-02-20 10:00:00,55.65,55.66,55.46,55.5,141453.0,41.5047,41.5122,41.363,41.3929,141453.0
2018-02-20 10:10:00,55.48,55.53,55.26,55.34,191305.0,41.3779,41.4152,41.2139,41.2735,191305.0
2018-02-20 10:20:00,55.35,55.35,55.22,55.25,201477.0,41.281,41.281,41.184,41.2064,201477.0
2018-02-20 10:30:00,55.25,55.26,55.08,55.1,136365.0,41.2064,41.2139,41.0796,41.0945,136365.0
2018-02-20 10:40:00,55.1,55.26,55.09,55.23,163116.0,41.0945,41.2139,41.0871,41.1915,163116.0
2018-02-20 10:50:00,55.24,55.24,55.09,55.1,127710.0,41.1989,41.1989,41.0871,41.0945,127710.0
2018-02-20 11:00:00,55.09,55.19,55.06,55.18,96789.0,41.0871,41.1617,41.0647,41.1542,96789.0
2018-02-20 11:10:00,55.17,55.18,55.06,55.14,125980.0,41.1467,41.1542,41.0647,41.1244,125980.0
2018-02-20 11:20:00,55.15,55.26,55.15,55.25,122297.0,41.1318,41.2139,41.1318,41.2064,122297.0
2018-02-20 11:30:00,55.26,55.29,55.18,55.2,131050.0,41.2139,41.2362,41.1542,41.1691,131050.0
2018-02-20 11:40:00,55.2,55.26,55.19,55.23,54673.0,41.1691,41.2139,41.1617,41.1915,54673.0
2018-02-20 11:50:00,55.23,55.39,55.2,55.37,65145.0,41.1915,41.3108,41.1691,41.2959,65145.0
2018-02-20 12:00:00,55.37,55.46,55.36,55.42,53366.0,41.2959,41.363,41.2884,41.3332,53366.0
2018-02-20 12:10:00,55.43,55.45,55.37,55.38,30749.0,41.3407,41.3556,41.2959,41.3034,30749.0
2018-02-20 12:20:00,55.39,55.44,55.38,55.41,37745.0,41.3108,41.3481,41.3034,41.3257,37745.0
2018-02-20 12:30:00,55.41,55.42,55.31,55.34,102566.0,41.3257,41.3332,41.2512,41.2735,102566.0
2018-02-20 12:40:00,55.35,55.37,55.19,55.2,120191.0,41.281,41.2959,41.1617,41.1691,120191.0
2018-02-20 12:50:00,55.2,55.22,55.16,55.2,125809.0,41.1691,41.184,41.1393,41.1691,125809.0
2018-02-20 13:00:00,55.19,55.22,55.07,55.08,78125.0,41.1617,41.184,41.0722,41.0796,78125.0
2018-02-20 13:10:00,55.08,55.18,55.05,55.15,224289.0,41.0796,41.1542,41.0572,41.1318,224289.0
2018-02-20 13:20:00,55.15,55.2,55.12,55.17,115976.0,41.1318,41.1691,41.1094,41.1467,115976.0
2018-02-20 13:30:00,55.17,55.21,55.13,55.16,40091.0,41.1467,41.1766,41.1169,41.1393,40091.0
2018-02-20 13:40:00,55.17,55.23,55.13,55.23,40601.0,41.1467,41.1915,41.1169,41.1915,40601.0
2018-02-20 13:50:00,55.23,55.24,55.12,55.13,134777.0,41.1915,41.1989,41.1094,41.1169,134777.0
2018-02-20 14:00:00,55.13,55.14,54.98,54.99,99821.0,41.1169,41.1244,41.005,41.0125,99821.0
2018-02-20 14:10:00,54.99,55.0,54.93,54.98,56233.0,41.0125,41.02,40.9677,41.005,56233.0
2018-02-20 14:20:00,54.98,55.05,54.96,55.01,60126.0,41.005,41.0572,40.9901,41.0274,60126.0
2018-02-20 14:30:00,55.0,55.1,55.0,55.1,44916.0,41.02,41.0945,41.02,41.0945,44916.0
2018-02-20 14:40:00,55.1,55.11,55.05,55.08,55440.0,41.0945,41.102,41.0572,41.0796,55440.0
2018-02-20 14:50:00,55.09,55.11,54.97,54.99,78009.0,41.0871,41.102,40.9976,41.0125,78009.0
2018-02-20 15:00:00,54.99,55.11,54.93,54.94,104044.0,41.0125,41.102,40.9677,40.9752,104044.0
2018-02-20 15:10:00,54.93,54.95,54.85,54.88,107896.0,40.9677,40.9827,40.9081,40.9305,107896.0
2018-02-20 15:20:00,54.88,54.89,54.74,54.87,138442.0,40.9305,40.9379,40.826,40.923,138442.0
2018-02-20 15:30:00,54.87,54.99,54.87,54.94,139952.0,40.923,41.0125,40.923,40.9752,139952.0
2018-02-20 15:40:00,54.93,54.97,54.82,54.96,251226.0,40.9677,40.9976,40.8857,40.9901,251226.0
2018-02-20 15:50:00,54.96,55.03,54.91,54.91,377674.0,40.9901,41.0423,40.9528,40.9528,377674.0
2018-02-21 09:30:00,54.94,55.39,54.8,55.34,150142.0,40.9752,41.3108,40.8708,41.2735,150142.0
2018-02-21 09:40:00,55.34,55.46,55.27,55.38,89467.0,41.2735,41.363,41.2213,41.3034,89467.0
2018-02-21 09:50:00,55.38,55.44,55.25,55.27,98601.0,41.3034,41.3481,41.2064,41.2213,98601.0
2018-02-21 10:00:00,55.25,55.27,55.18,55.27,84250.0,41.2064,41.2213,41.1542,41.2213,84250.0
2018-02-21 10:10:00,55.27,55.39,55.25,55.37,85173.0,41.2213,41.3108,41.2064,41.2959,85173.0
2018-02-21 10:20:00,55.38,55.41,55.32,55.39,67635.0,41.3034,41.3257,41.2586,41.3108,67635.0
2018-02-21 10:30:00,55.39,55.53,55.39,55.52,83815.0,41.3108,41.4152,41.3108,41.4078,83815.0
2018-02-21 10:40:00,55.52,55.55,55.48,55.49,65551.0,41.4078,41.4302,41.3779,41.3854,65551.0
2018-02-21 10:50:00,55.5,55.62,55.49,55.62,68963.0,41.3929,41.4824,41.3854,41.4824,68963.0
2018-02-21 11:00:00,55.62,55.71,55.59,55.64,90562.0,41.4824,41.5495,41.46,41.4973,90562.0
2018-02-21 11:10:00,55.63,55.64,55.52,55.61,91820.0,41.4898,41.4973,41.4078,41.4749,91820.0
2018-02-21 11:20:00,55.61,55.7,55.61,55.64,208769.0,41.4749,41.542,41.4749,41.4973,208769.0
2018-02-21 11:30:00,55.63,55.64,55.54,55.55,113298.0,41.4898,41.4973,41.4227,41.4302,113298.0
2018-02-21 11:40:00,55.55,55.56,55.47,55.5,42568.0,41.4302,41.4376,41.3705,41.3929,42568.0
2018-02-21 11:50:00,55.51,55.58,55.48,55.54,72332.0,41.4003,41.4525,41.3779,41.4227,72332.0
2018-02-21 12:00:00,55.54,55.56,55.44,55.45,61550.0,41.4227,41.4376,41.3481,41.3556,61550.0
2018-02-21 12:10:00,55.45,55.51,55.42,55.49,84245.0,41.3556,41.4003,41.3332,41.3854,84245.0
2018-02-21 12:20:00,55.49,55.49,55.42,55.47,80413.0,41.3854,41.3854,41.3332,41.3705,80413.0
2018-02-21 12:30:00,55.47,55.59,55.47,55.56,95510.0,41.3705,41.46,41.3705,41.4376,95510.0
2018-02-21 12:40:00,55.56,55.62,55.53,55.58,163589.0,41.4376,41.4824,41.4152,41.4525,163589.0
2018-02-21 12:50:00,55.59,55.66,55.57,55.64,172815.0,41.46,41.5122,41.4451,41.4973,172815.0
2018-02-21 13:00:00,55.64,55.67,55.58,55.63,160602.0,41.4973,41.5196,41.4525,41.4898,160602.0
2018-02-21 13:10:00,55.63,55.64,55.57,55.6,257649.0,41.4898,41.4973,41.4451,41.4674,257649.0
2018-02-21 13:20:00,55.61,55.63,55.56,55.62,104835.0,41.4749,41.4898,41.4376,41.4824,104835.0
2018-02-21 13:30:00,55.62,55.64,55.55,55.56,144632.0,41.4824,41.4973,41.4302,41.4376,144632.0
2018-02-21 13:40:00,55.56,55.61,55.51,55.54,162730.0,41.4376,41.4749,41.4003,41.4227,162730.0
2018-02-21 13:50:00,55.54,55.62,55.53,55.56,156419.0,41.4227,41.4824,41.4152,41.4376,156419.0
2018-02-21 14:00:00,55.56,55.82,55.54,55.65,188363.0,41.4376,41.6315,41.4227,41.5047,188363.0
2018-02-21 14:10:00,55.66,55.76,55.62,55.7,135405.0,41.5122,41.5868,41.4824,41.542,135405.0
2018-02-21 14:20:00,55.7,55.81,55.66,55.75,167649.0,41.542,41.6241,41.5122,41.5793,167649.0
2018-02-21 14:30:00,55.75,55.79,55.69,55.75,157552.0,41.5793,41.6091,41.5346,41.5793,157552.0
2018-02-21 14:40:00,55.75,55.8,55.58,55.58,201165.0,41.5793,41.6166,41.4525,41.4525,201165.0
2018-02-21 14:50:00,55.58,55.65,55.47,55.59,152363.0,41.4525,41.5047,41.3705,41.46,152363.0
2018-02-21 15:00:00,55.6,55.61,55.37,55.43,173623.0,41.4674,41.4749,41.2959,41.3407,173623.0
2018-02-21 15:10:00,55.42,55.46,55.29,55.37,183175.0,41.3332,41.363,41.2362,41.2959,183175.0
2018-02-21 15:20:00,55.38,55.48,55.29,55.46,274839.0,41.3034,41.3779,41.2362,41.363,274839.0
2018-02-21 15:30:00,55.46,55.56,55.38,55.38,219696.0,41.363,41.4376,41.3034,41.3034,219696.0
2018-02-21 15:40:00,55.38,55.42,55.23,55.35,267231.0,41.3034,41.3332,41.1915,41.281,267231.0
2018-02-21 15:50:00,55.34,55.37,55.08,55.1,481065.0,41.2735,41.2959,41.0796,41.0945,481065.0
2018-02-22 09:30:00,55.46,55.59,55.09,55.56,228352.0,41.363,41.46,41.0871,41.4376,228352.0
2018-02-22 09:40:00,55.56,55.59,55.34,55.34,82568.0,41.4376,41.46,41.2735,41.2735,82568.0
2018-02-22 09:50:00,55.33,55.36,55.24,55.35,115197.0,41.2661,41.2884,41.1989,41.281,115197.0
2018-02-22 10:00:00,55.36,55.37,55.24,55.29,111914.0,41.2884,41.2959,41.1989,41.2362,111914.0
2018-02-22 10:10:00,55.29,55.3,55.13,55.13,127177.0,41.2362,41.2437,41.1169,41.1169,127177.0
2018-02-22 10:20:00,55.13,55.24,55.09,55.09,171180.0,41.1169,41.1989,41.0871,41.0871,171180.0
2018-02-22 10:30:00,55.09,55.14,55.0,55.14,192026.0,41.0871,41.1244,41.02,41.1244,192026.0
2018-02-22 10:40:00,55.13,55.18,55.08,55.15,79876.0,41.1169,41.1542,41.0796,41.1318,79876.0
2018-02-22 10:50:00,55.16,55.21,55.05,55.09,86316.0,41.1393,41.1766,41.0572,41.0871,86316.0
2018-02-22 11:00:00,55.09,55.24,55.06,55.22,70581.0,41.0871,41.1989,41.0647,41.184,70581.0
2018-02-22 11:10:00,55.23,55.31,55.19,55.24,77410.0,41.1915,41.2512,41.1617,41.1989,77410.0
2018-02-22 11:20:00,55.24,55.35,55.21,55.32,86966.0,41.1989,41.281,41.1766,41.2586,86966.0
2018-02-22 11:30:00,55.32,55.37,55.28,55.37,65681.0,41.2586,41.2959,41.2288,41.2959,65681.0
2018-02-22 11:40:00,55.38,55.49,55.37,55.47,73408.0,41.3034,41.3854,41.2959,41.3705,73408.0
2018-02-22 11:50:00,55.48,55.49,55.43,55.46,49566.0,41.3779,41.3854,41.3407,41.363,49566.0
2018-02-22 12:00:00,55.46,55.48,55.4,55.44,43267.0,41.363,41.3779,41.3183,41.3481,43267.0
2018-02-22 12:10:00,55.44,55.45,55.37,55.39,44801.0,41.3481,41.3556,41.2959,41.3108,44801.0
2018-02-22 12:20:00,55.39,55.42,55.34,55.35,51525.0,41.3108,41.3332,41.2735,41.281,51525.0
2018-02-22 12:30:00,55.35,55.36,55.27,55.34,50322.0,41.281,41.2884,41.2213,41.2735,50322.0
2018-02-22 12:40:00,55.34,55.37,55.24,55.24,60616.0,41.2735,41.2959,41.1989,41.1989,60616.0
2018-02-22 12:50:00,55.23,55.28,55.16,55.24,102541.0,41.1915,41.2288,41.1393,41.1989,102541.0
2018-02-22 13:00:00,55.24,55.33,55.24,55.28,125139.0,41.1989,41.2661,41.1989,41.2288,125139.0
2018-02-22 13:10:00,55.28,55.29,55.11,55.11,87447.0,41.2288,41.2362,41.102,41.102,87447.0
2018-02-22 13:20:00,55.11,55.26,55.1,55.22,69717.0,41.102,41.2139,41.0945,41.184,69717.0
2018-02-22 13:30:00,55.22,55.23,55.13,55.18,80742.0,41.184,41.1915,41.1169,41.1542,80742.0
2018-02-22 13:40:00,55.18,55.19,54.97,54.97,93099.0,41.1542,41.1617,40.9976,40.9976,93099.0
2018-02-22 13:50:00,54.97,55.08,54.96,54.99,90463.0,40.9976,41.0796,40.9901,41.0125,90463.0
2018-02-22 14:00:00,54.99,55.07,54.98,54.98,56250.0,41.0125,41.0722,41.005,41.005,56250.0
2018-02-22 14:10:00,54.98,55.0,54.9,54.96,80169.0,41.005,41.02,40.9454,40.9901,80169.0
2018-02-22 14:20:00,54.97,54.97,54.88,54.95,74555.0,40.9976,40.9976,40.9305,40.9827,74555.0
2018-02-22 14:30:00,54.95,54.99,54.88,54.89,107458.0,40.9827,41.0125,40.9305,40.9379,107458.0
2018-02-22 14:40:00,54.89,54.9,54.71,54.73,116710.0,40.9379,40.9454,40.8037,40.8186,116710.0
2018-02-22 14:50:00,54.73,54.73,54.43,54.46,217506.0,40.8186,40.8186,40.5948,40.6172,217506.0
2018-02-22 15:00:00,54.46,54.51,54.32,54.33,237824.0,40.6172,40.6545,40.5128,40.5203,237824.0
2018-02-22 15:10:00,54.33,54.46,54.32,54.45,207602.0,40.5203,40.6172,40.5128,40.6098,207602.0
2018-02-22 15:20:00,54.45,54.52,54.41,54.46,227786.0,40.6098,40.662,40.5799,40.6172,227786.0
2018-02-22 15:30:00,54.46,54.47,54.29,54.36,253420.0,40.6172,40.6247,40.4904,40.5426,253420.0
2018-02-22 15:40:00,54.35,54.43,54.17,54.18,392004.0,40.5352,40.5948,40.4009,40.4084,392004.0
2018-02-22 15:50:00,54.18,54.38,54.16,54.27,745576.0,40.4084,40.5575,40.3935,40.4755,745576.0
2018-02-23 09:30:00,54.44,54.74,54.41,54.73,184375.0,40.6023,40.826,40.5799,40.8186,184375.0
2018-02-23 09:40:00,54.75,54.89,54.72,54.87,100364.0,40.8335,40.9379,40.8111,40.923,100364.0
2018-02-23 09:50:00,54.86,54.94,54.8,54.84,83259.0,40.9155,40.9752,40.8708,40.9006,83259.0
2018-02-23 10:00:00,54.85,55.05,54.82,55.05,148023.0,40.9081,41.0572,40.8857,41.0572,148023.0
2018-02-23 10:10:00,55.06,55.08,54.93,54.97,124798.0,41.0647,41.0796,40.9677,40.9976,124798.0
2018-02-23 10:20:00,54.97,55.0,54.92,54.97,221393.0,40.9976,41.02,40.9603,40.9976,221393.0
2018-02-23 10:30:00,54.97,55.01,54.8,54.81,149715.0,40.9976,41.0274,40.8708,40.8782,149715.0
2018-02-23 10:40:00,54.81,54.95,54.8,54.91,93580.0,40.8782,40.9827,40.8708,40.9528,93580.0
2018-02-23 10:50:00,54.91,54.93,54.8,54.84,101001.0,40.9528,40.9677,40.8708,40.9006,101001.0
2018-02-23 11:00:00,54.84,55.07,54.84,55.05,186260.0,40.9006,41.0722,40.9006,41.0572,186260.0
2018-02-23 11:10:00,55.05,55.09,54.93,54.94,107277.0,41.0572,41.0871,40.9677,40.9752,107277.0
2018-02-23 11:20:00,54.94,55.03,54.92,54.99,152443.0,40.9752,41.0423,40.9603,41.0125,152443.0
2018-02-23 11:30:00,54.99,55.08,54.97,55.08,74890.0,41.0125,41.0796,40.9976,41.0796,74890.0
2018-02-23 11:40:00,55.07,55.08,55.0,55.02,48563.0,41.0722,41.0796,41.02,41.0349,48563.0
2018-02-23 11:50:00,55.03,55.12,54.99,55.12,130920.0,41.0423,41.1094,41.0125,41.1094,130920.0
2018-02-23 12:00:00,55.11,55.15,55.05,55.08,114566.0,41.102,41.1318,41.0572,41.0796,114566.0
2018-02-23 12:10:00,55.09,55.13,55.07,55.13,54297.0,41.0871,41.1169,41.0722,41.1169,54297.0
2018-02-23 12:20:00,55.13,55.13,55.01,55.01,76167.0,41.1169,41.1169,41.0274,41.0274,76167.0
2018-02-23 12:30:00,55.01,55.06,55.0,55.03,59191.0,41.0274,41.0647,41.02,41.0423,59191.0
2018-02-23 12:40:00,55.03,55.03,54.94,55.0,74133.0,41.0423,41.0423,40.9752,41.02,74133.0
2018-02-23 12:50:00,55.0,55.03,54.97,55.01,44169.0,41.02,41.0423,40.9976,41.0274,44169.0
2018-02-23 13:00:00,55.01,55.01,54.94,54.94,69062.0,41.0274,41.0274,40.9752,40.9752,69062.0
2018-02-23 13:10:00,54.95,54.98,54.94,54.96,46956.0,40.9827,41.005,40.9752,40.9901,46956.0
2018-02-23 13:20:00,54.97,55.0,54.92,54.93,39169.0,40.9976,41.02,40.9603,40.9677,39169.0
2018-02-23 13:30:00,54.93,55.0,54.92,55.0,50608.0,40.9677,41.02,40.9603,41.02,50608.0
2018-02-23 13:40:00,55.01,55.01,54.95,54.96,24561.0,41.0274,41.0274,40.9827,40.9901,24561.0
2018-02-23 13:50:00,54.95,54.98,54.91,54.98,38972.0,40.9827,41.005,40.9528,41.005,38972.0
2018-02-23 14:00:00,54.98,54.99,54.85,54.89,104078.0,41.005,41.0125,40.9081,40.9379,104078.0
2018-02-23 14:10:00,54.89,54.9,54.82,54.83,62334.0,40.9379,40.9454,40.8857,40.8932,62334.0
2018-02-23 14:20:00,54.84,54.96,54.81,54.96,73929.0,40.9006,40.9901,40.8782,40.9901,73929.0
2018-02-23 14:30:00,54.96,55.0,54.91,54.95,93399.0,40.9901,41.02,40.9528,40.9827,93399.0
2018-02-23 14:40:00,54.96,55.14,54.94,55.12,83700.0,40.9901,41.1244,40.9752,41.1094,83700.0
2018-02-23 14:50:00,55.13,55.17,55.11,55.15,58013.0,41.1169,41.1467,41.102,41.1318,58013.0
2018-02-23 15:00:00,55.16,55.25,55.16,55.17,98027.0,41.1393,41.2064,41.1393,41.1467,98027.0
2018-02-23 15:10:00,55.18,55.25,55.15,55.25,98878.0,41.1542,41.2064,41.1318,41.2064,98878.0
2018-02-23 15:20:00,55.25,55.36,55.23,55.36,135386.0,41.2064,41.2884,41.1915,41.2884,135386.0
2018-02-23 15:30:00,55.36,55.43,55.31,55.38,215278.0,41.2884,41.3407,41.2512,41.3034,215278.0
2018-02-23 15:40:00,55.39,55.45,55.33,55.41,281109.0,41.3108,41.3556,41.2661,41.3257,281109.0
2018-02-23 15:50:00,55.41,55.51,55.4,55.5,395923.0,41.3257,41.4003,41.3183,41.3929,395923.0
2018-02-26 09:30:00,55.67,55.67,55.33,55.55,246112.0,41.5196,41.5196,41.2661,41.4302,246112.0
2018-02-26 09:40:00,55.55,55.58,55.26,55.32,92884.0,41.4302,41.4525,41.2139,41.2586,92884.0
2018-02-26 09:50:00,55.32,55.36,55.2,55.22,93696.0,41.2586,41.2884,41.1691,41.184,93696.0
2018-02-26 10:00:00,55.22,55.22,55.09,55.13,268828.0,41.184,41.184,41.0871,41.1169,268828.0
2018-02-26 10:10:00,55.12,55.12,54.87,54.94,127773.0,41.1094,41.1094,40.923,40.9752,127773.0
2018-02-26 10:20:00,54.93,54.97,54.83,54.85,141461.0,40.9677,40.9976,40.8932,40.9081,141461.0
2018-02-26 10:30:00,54.85,55.04,54.85,55.04,96502.0,40.9081,41.0498,40.9081,41.0498,96502.0
2018-02-26 10:40:00,55.04,55.06,54.98,55.02,106354.0,41.0498,41.0647,41.005,41.0349,106354.0
2018-02-26 10:50:00,55.03,55.06,54.95,55.0,97619.0,41.0423,41.0647,40.9827,41.02,97619.0
2018-02-26 11:00:00,55.01,55.13,54.96,55.1,98476.0,41.0274,41.1169,40.9901,41.0945,98476.0
2018-02-26 11:10:00,55.1,55.15,55.06,55.15,81327.0,41.0945,41.1318,41.0647,41.1318,81327.0
2018-02-26 11:20:00,55.15,55.18,55.08,55.17,123435.0,41.1318,41.1542,41.0796,41.1467,123435.0
2018-02-26 11:30:00,55.17,55.2,55.1,55.11,54424.0,41.1467,41.1691,41.0945,41.102,54424.0
2018-02-26 11:40:00,55.11,55.2,55.1,55.2,56774.0,41.102,41.1691,41.0945,41.1691,56774.0
2018-02-26 11:50:00,55.21,55.3,55.2,55.26,59765.0,41.1766,41.2437,41.1691,41.2139,59765.0
2018-02-26 12:00:00,55.26,55.4,55.26,55.38,55787.0,41.2139,41.3183,41.2139,41.3034,55787.0
2018-02-26 12:10:00,55.39,55.46,55.38,55.42,64318.0,41.3108,41.363,41.3034,41.3332,64318.0
2018-02-26 12:20:00,55.42,55.5,55.41,55.47,77234.0,41.3332,41.3929,41.3257,41.3705,77234.0
2018-02-26 12:30:00,55.47,55.49,55.39,55.39,36245.0,41.3705,41.3854,41.3108,41.3108,36245.0
2018-02-26 12:40:00,55.39,55.52,55.36,55.51,61509.0,41.3108,41.4078,41.2884,41.4003,61509.0
2018-02-26 12:50:00,55.51,55.56,55.49,55.53,52369.0,41.4003,41.4376,41.3854,41.4152,52369.0
2018-02-26 13:00:00,55.53,55.59,55.53,55.58,44232.0,41.4152,41.46,41.4152,41.4525,44232.0
2018-02-26 13:10:00,55.59,55.65,55.55,55.57,93454.0,41.46,41.5047,41.4302,41.4451,93454.0
2018-02-26 13:20:00,55.57,55.63,55.51,55.63,56881.0,41.4451,41.4898,41.4003,41.4898,56881.0
2018-02-26 13:30:00,55.63,55.65,55.6,55.62,45393.0,41.4898,41.5047,41.4674,41.4824,45393.0
2018-02-26 13:40:00,55.62,55.63,55.57,55.59,92696.0,41.4824,41.4898,41.4451,41.46,92696.0
2018-02-26 13:50:00,55.59,55.62,55.56,55.6,82654.0,41.46,41.4824,41.4376,41.4674,82654.0
2018-02-26 14:00:00,55.6,55.63,55.57,55.62,68287.0,41.4674,41.4898,41.4451,41.4824,68287.0
2018-02-26 14:10:00,55.61,55.62,55.56,55.56,71343.0,41.4749,41.4824,41.4376,41.4376,71343.0
2018-02-26 14:20:00,55.57,55.63,55.53,55.54,85551.0,41.4451,41.4898,41.4152,41.4227,85551.0
2018-02-26 14:30:00,55.54,55.54,55.47,55.47,84832.0,41.4227,41.4227,41.3705,41.3705,84832.0
2018-02-26 14:40:00,55.47,55.5,55.44,55.48,73087.0,41.3705,41.3929,41.3481,41.3779,73087.0
2018-02-26 14:50:00,55.47,55.59,55.43,55.52,81472.0,41.3705,41.46,41.3407,41.4078,81472.0
2018-02-26 15:00:00,55.52,55.66,55.5,55.64,103296.0,41.4078,41.5122,41.3929,41.4973,103296.0
2018-02-26 15:10:00,55.64,55.7,55.62,55.69,89722.0,41.4973,41.542,41.4824,41.5346,89722.0
2018-02-26 15:20:00,55.69,55.73,55.66,55.71,81747.0,41.5346,41.5644,41.5122,41.5495,81747.0
2018-02-26 15:30:00,55.7,55.77,55.67,55.76,128656.0,41.542,41.5942,41.5196,41.5868,128656.0
2018-02-26 15:40:00,55.76,55.78,55.63,55.68,211081.0,41.5868,41.6017,41.4898,41.5271,211081.0
2018-02-26 15:50:00,55.68,55.85,55.68,55.84,354710.0,41.5271,41.6539,41.5271,41.6464,354710.0
2018-02-27 09:30:00,55.84,56.0,55.76,56.0,175952.0,41.6464,41.7658,41.5868,41.7658,175952.0
2018-02-27 09:40:00,55.99,56.0,55.85,55.92,117636.0,41.7583,41.7658,41.6539,41.7061,117636.0
2018-02-27 09:50:00,55.92,55.93,55.8,55.89,95076.0,41.7061,41.7136,41.6166,41.6837,95076.0
2018-02-27 10:00:00,55.89,55.94,55.8,55.86,90023.0,41.6837,41.721,41.6166,41.6614,90023.0
2018-02-27 10:10:00,55.86,55.98,55.86,55.91,90660.0,41.6614,41.7509,41.6614,41.6986,90660.0
2018-02-27 10:20:00,55.91,56.1,55.91,56.04,82254.0,41.6986,41.8403,41.6986,41.7956,82254.0
2018-02-27 10:30:00,56.04,56.05,55.67,55.7,168063.0,41.7956,41.8031,41.5196,41.542,168063.0
2018-02-27 10:40:00,55.71,55.84,55.64,55.77,156673.0,41.5495,41.6464,41.4973,41.5942,156673.0
2018-02-27 10:50:00,55.76,55.87,55.75,55.84,87956.0,41.5868,41.6688,41.5793,41.6464,87956.0
2018-02-27 11:00:00,55.83,55.95,55.8,55.95,73552.0,41.639,41.7285,41.6166,41.7285,73552.0
2018-02-27 11:10:00,55.95,56.03,55.91,55.91,76937.0,41.7285,41.7881,41.6986,41.6986,76937.0
2018-02-27 11:20:00,55.91,55.94,55.8,55.81,104892.0,41.6986,41.721,41.6166,41.6241,104892.0
2018-02-27 11:30:00,55.81,55.86,55.75,55.76,88763.0,41.6241,41.6614,41.5793,41.5868,88763.0
2018-02-27 11:40:00,55.76,55.79,55.67,55.73,113819.0,41.5868,41.6091,41.5196,41.5644,113819.0
2018-02-27 11:50:00,55.74,55.75,55.62,55.64,81024.0,41.5719,41.5793,41.4824,41.4973,81024.0
2018-02-27 12:00:00,55.64,55.77,55.61,55.77,58340.0,41.4973,41.5942,41.4749,41.5942,58340.0
2018-02-27 12:10:00,55.77,55.83,55.67,55.69,67774.0,41.5942,41.639,41.5196,41.5346,67774.0
2018-02-27 12:20:00,55.69,55.69,55.55,55.68,68729.0,41.5346,41.5346,41.4302,41.5271,68729.0
2018-02-27 12:30:00,55.67,55.75,55.66,55.75,61922.0,41.5196,41.5793,41.5122,41.5793,61922.0
2018-02-27 12:40:00,55.75,55.75,55.67,55.71,48059.0,41.5793,41.5793,41.5196,41.5495,48059.0
2018-02-27 12:50:00,55.72,55.85,55.72,55.83,49813.0,41.5569,41.6539,41.5569,41.639,49813.0
2018-02-27 13:00:00,55.82,55.85,55.76,55.84,53299.0,41.6315,41.6539,41.5868,41.6464,53299.0
2018-02-27 13:10:00,55.84,55.88,55.75,55.81,48267.0,41.6464,41.6763,41.5793,41.6241,48267.0
2018-02-27 13:20:00,55.81,55.83,55.75,55.77,44464.0,41.6241,41.639,41.5793,41.5942,44464.0
2018-02-27 13:30:00,55.76,55.76,55.69,55.75,38292.0,41.5868,41.5868,41.5346,41.5793,38292.0
2018-02-27 13:40:00,55.74,55.78,55.66,55.66,55045.0,41.5719,41.6017,41.5122,41.5122,55045.0
2018-02-27 13:50:00,55.65,55.72,55.62,55.67,53358.0,41.5047,41.5569,41.4824,41.5196,53358.0
2018-02-27 14:00:00,55.68,55.71,55.6,55.65,83115.0,41.5271,41.5495,41.4674,41.5047,83115.0
2018-02-27 14:10:00,55.66,55.69,55.54,55.54,103433.0,41.5122,41.5346,41.4227,41.4227,103433.0
2018-02-27 14:20:00,55.55,55.58,55.48,55.55,110701.0,41.4302,41.4525,41.3779,41.4302,110701.0
2018-02-27 14:30:00,55.54,55.63,55.52,55.57,89258.0,41.4227,41.4898,41.4078,41.4451,89258.0
2018-02-27 14:40:00,55.57,55.57,55.38,55.39,65329.0,41.4451,41.4451,41.3034,41.3108,65329.0
2018-02-27 14:50:00,55.39,55.52,55.38,55.42,104440.0,41.3108,41.4078,41.3034,41.3332,104440.0
2018-02-27 15:00:00,55.42,55.5,55.3,55.31,103913.0,41.3332,41.3929,41.2437,41.2512,103913.0
2018-02-27 15:10:00,55.31,55.35,55.26,55.3,96868.0,41.2512,41.281,41.2139,41.2437,96868.0
2018-02-27 15:20:00,55.31,55.37,55.26,55.34,152510.0,41.2512,41.2959,41.2139,41.2735,152510.0
2018-02-27 15:30:00,55.34,55.37,55.19,55.31,162650.0,41.2735,41.2959,41.1617,41.2512,162650.0
2018-02-27 15:40:00,55.3,55.37,55.19,55.32,200104.0,41.2437,41.2959,41.1617,41.2586,200104.0
2018-02-27 15:50:00,55.32,55.32,55.01,55.01,544877.0,41.2586,41.2586,41.0274,41.0274,544877.0
2018-02-28 09:30:00,55.35,55.54,55.22,55.39,139755.0,41.281,41.4227,41.184,41.3108,139755.0
2018-02-28 09:40:00,55.39,55.41,55.27,55.36,89121.0,41.3108,41.3257,41.2213,41.2884,89121.0
2018-02-28 09:50:00,55.38,55.61,55.38,55.61,49585.0,41.3034,41.4749,41.3034,41.4749,49585.0
2018-02-28 10:00:00,55.63,55.64,55.46,55.51,107979.0,41.4898,41.4973,41.363,41.4003,107979.0
2018-02-28 10:10:00,55.51,55.53,55.44,55.51,50412.0,41.4003,41.4152,41.3481,41.4003,50412.0
2018-02-28 10:20:00,55.52,55.56,55.49,55.55,52737.0,41.4078,41.4376,41.3854,41.4302,52737.0
2018-02-28 10:30:00,55.55,55.6,55.5,55.59,39938.0,41.4302,41.4674,41.3929,41.46,39938.0
2018-02-28 10:40:00,55.58,55.59,55.34,55.34,150851.0,41.4525,41.46,41.2735,41.2735,150851.0
2018-02-28 10:50:00,55.34,55.38,55.14,55.23,83638.0,41.2735,41.3034,41.1244,41.1915,83638.0
2018-02-28 11:00:00,55.23,55.26,55.11,55.11,64939.0,41.1915,41.2139,41.102,41.102,64939.0
2018-02-28 11:10:00,55.11,55.22,55.06,55.21,55393.0,41.102,41.184,41.0647,41.1766,55393.0
2018-02-28 11:20:00,55.2,55.27,55.11,55.25,62416.0,41.1691,41.2213,41.102,41.2064,62416.0
2018-02-28 11:30:00,55.26,55.27,55.08,55.09,84301.0,41.2139,41.2213,41.0796,41.0871,84301.0
2018-02-28 11:40:00,55.09,55.12,54.99,55.04,60681.0,41.0871,41.1094,41.0125,41.0498,60681.0
2018-02-28 11:50:00,55.04,55.13,55.02,55.11,49569.0,41.0498,41.1169,41.0349,41.102,49569.0
2018-02-28 12:00:00,55.13,55.16,55.06,55.15,56253.0,41.1169,41.1393,41.0647,41.1318,56253.0
2018-02-28 12:10:00,55.15,55.15,55.09,55.1,42730.0,41.1318,41.1318,41.0871,41.0945,42730.0
2018-02-28 12:20:00,55.09,55.09,55.0,55.02,49830.0,41.0871,41.0871,41.02,41.0349,49830.0
2018-02-28 12:30:00,55.02,55.13,54.98,55.11,47226.0,41.0349,41.1169,41.005,41.102,47226.0
2018-02-28 12:40:00,55.11,55.23,55.09,55.23,46440.0,41.102,41.1915,41.0871,41.1915,46440.0
2018-02-28 12:50:00,55.23,55.23,55.16,55.18,54057.0,41.1915,41.1915,41.1393,41.1542,54057.0
2018-02-28 13:00:00,55.18,55.19,55.1,55.13,35920.0,41.1542,41.1617,41.0945,41.1169,35920.0
2018-02-28 13:10:00,55.15,55.18,55.08,55.09,33914.0,41.1318,41.1542,41.0796,41.0871,33914.0
2018-02-28 13:20:00,55.09,55.18,55.07,55.16,37186.0,41.0871,41.1542,41.0722,41.1393,37186.0
2018-02-28 13:30:00,55.15,55.17,55.1,55.12,49090.0,41.1318,41.1467,41.0945,41.1094,49090.0
2018-02-28 13:40:00,55.13,55.18,55.08,55.08,41233.0,41.1169,41.1542,41.0796,41.0796,41233.0
2018-02-28 13:50:00,55.09,55.23,55.05,55.22,47442.0,41.0871,41.1915,41.0572,41.184,47442.0
2018-02-28 14:00:00,55.23,55.28,55.22,55.23,57513.0,41.1915,41.2288,41.184,41.1915,57513.0
2018-02-28 14:10:00,55.23,55.25,55.2,55.24,45057.0,41.1915,41.2064,41.1691,41.1989,45057.0
2018-02-28 14:20:00,55.25,55.3,55.22,55.26,58285.0,41.2064,41.2437,41.184,41.2139,58285.0
2018-02-28 14:30:00,55.26,55.26,55.07,55.07,82996.0,41.2139,41.2139,41.0722,41.0722,82996.0
2018-02-28 14:40:00,55.08,55.12,54.96,55.01,89664.0,41.0796,41.1094,40.9901,41.0274,89664.0
2018-02-28 14:50:00,55.01,55.01,54.85,54.87,80535.0,41.0274,41.0274,40.9081,40.923,80535.0
2018-02-28 15:00:00,54.88,54.92,54.8,54.92,112323.0,40.9305,40.9603,40.8708,40.9603,112323.0
2018-02-28 15:10:00,54.92,54.94,54.8,54.87,101054.0,40.9603,40.9752,40.8708,40.923,101054.0
2018-02-28 15:20:00,54.86,54.87,54.66,54.77,144697.0,40.9155,40.923,40.7664,40.8484,144697.0
2018-02-28 15:30:00,54.77,54.84,54.68,54.84,146674.0,40.8484,40.9006,40.7813,40.9006,146674.0
2018-02-28 15:40:00,54.84,54.84,54.52,54.54,345756.0,40.9006,40.9006,40.662,40.6769,345756.0
2018-02-28 15:50:00,54.53,54.55,54.35,54.35,459955.0,40.6694,40.6843,40.5352,40.5352,459955.0
2018-03-01 09:30:00,54.39,54.58,54.17,54.25,223583.0,40.565,40.7067,40.4009,40.4606,223583.0
2018-03-01 09:40:00,54.26,54.26,54.06,54.19,148783.0,40.468,40.468,40.3189,40.4158,148783.0
2018-03-01 09:50:00,54.18,54.21,54.02,54.02,132659.0,40.4084,40.4308,40.289,40.289,132659.0
2018-03-01 10:00:00,54.03,54.28,54.01,54.12,204945.0,40.2965,40.483,40.2816,40.3636,204945.0
2018-03-01 10:10:00,54.11,54.16,53.96,54.12,94087.0,40.3562,40.3935,40.2443,40.3636,94087.0
2018-03-01 10:20:00,54.12,54.35,54.04,54.34,98736.0,40.3636,40.5352,40.304,40.5277,98736.0
2018-03-01 10:30:00,54.36,54.58,54.31,54.49,206563.0,40.5426,40.7067,40.5053,40.6396,206563.0
2018-03-01 10:40:00,54.47,54.5,54.29,54.34,152537.0,40.6247,40.647,40.4904,40.5277,152537.0
2018-03-01 10:50:00,54.34,54.35,54.14,54.17,90162.0,40.5277,40.5352,40.3785,40.4009,90162.0
2018-03-01 11:00:00,54.18,54.26,54.12,54.23,129367.0,40.4084,40.468,40.3636,40.4457,129367.0
2018-03-01 11:10:00,54.23,54.25,54.09,54.22,101440.0,40.4457,40.4606,40.3413,40.4382,101440.0
2018-03-01 11:20:00,54.23,54.29,54.0,54.05,125616.0,40.4457,40.4904,40.2741,40.3114,125616.0
2018-03-01 11:30:00,54.05,54.07,53.93,53.99,127335.0,40.3114,40.3263,40.2219,40.2667,127335.0
2018-03-01 11:40:00,53.99,54.22,53.92,54.17,83526.0,40.2667,40.4382,40.2145,40.4009,83526.0
2018-03-01 11:50:00,54.16,54.28,54.14,54.16,85091.0,40.3935,40.483,40.3785,40.3935,85091.0
2018-03-01 12:00:00,54.17,54.18,54.02,54.06,103549.0,40.4009,40.4084,40.289,40.3189,103549.0
2018-03-01 12:10:00,54.06,54.11,54.0,54.02,80475.0,40.3189,40.3562,40.2741,40.289,80475.0
2018-03-01 12:20:00,54.01,54.01,53.85,53.93,97675.0,40.2816,40.2816,40.1623,40.2219,97675.0
2018-03-01 12:30:00,53.92,53.94,53.82,53.88,105150.0,40.2145,40.2294,40.1399,40.1846,105150.0
2018-03-01 12:40:00,53.88,54.0,53.81,53.99,122187.0,40.1846,40.2741,40.1324,40.2667,122187.0
2018-03-01 12:50:00,54.0,54.01,53.85,53.87,104650.0,40.2741,40.2816,40.1623,40.1772,104650.0
2018-03-01 13:00:00,53.86,53.87,53.55,53.57,236301.0,40.1697,40.1772,39.9385,39.9534,236301.0
2018-03-01 13:10:00,53.59,53.63,53.51,53.57,153711.0,39.9683,39.9982,39.9087,39.9534,153711.0
2018-03-01 13:20:00,53.57,53.74,53.5,53.65,180808.0,39.9534,40.0802,39.9012,40.0131,180808.0
2018-03-01 13:30:00,53.65,53.69,53.59,53.62,158755.0,40.0131,40.0429,39.9683,39.9907,158755.0
2018-03-01 13:40:00,53.61,53.67,53.38,53.47,231002.0,39.9833,40.028,39.8117,39.8789,231002.0
2018-03-01 13:50:00,53.47,53.57,53.37,53.4,84717.0,39.8789,39.9534,39.8043,39.8266,84717.0
2018-03-01 14:00:00,53.4,53.46,53.21,53.28,190535.0,39.8266,39.8714,39.6849,39.7371,190535.0
2018-03-01 14:10:00,53.29,53.36,53.12,53.29,147276.0,39.7446,39.7968,39.6178,39.7446,147276.0
2018-03-01 14:20:00,53.29,53.37,53.21,53.31,131229.0,39.7446,39.8043,39.6849,39.7595,131229.0
2018-03-01 14:30:00,53.31,53.35,53.13,53.17,141519.0,39.7595,39.7894,39.6253,39.6551,141519.0
2018-03-01 14:40:00,53.18,53.32,53.06,53.08,166388.0,39.6626,39.767,39.5731,39.588,166388.0
2018-03-01 14:50:00,53.09,53.15,53.04,53.08,129012.0,39.5954,39.6402,39.5581,39.588,129012.0
2018-03-01 15:00:00,53.08,53.23,52.96,53.23,173634.0,39.588,39.6999,39.4985,39.6999,173634.0
2018-03-01 15:10:00,53.22,53.45,53.15,53.45,186715.0,39.6924,39.8639,39.6402,39.8639,186715.0
2018-03-01 15:20:00,53.46,53.48,53.21,53.38,398295.0,39.8714,39.8863,39.6849,39.8117,398295.0
2018-03-01 15:30:00,53.38,53.47,53.08,53.08,380138.0,39.8117,39.8789,39.588,39.588,380138.0
2018-03-01 15:40:00,53.07,53.19,53.0,53.14,473713.0,39.5805,39.67,39.5283,39.6327,473713.0
2018-03-01 15:50:00,53.14,53.3,53.12,53.15,801951.0,39.6327,39.7521,39.6178,39.6402,801951.0
2018-03-02 09:30:00,52.78,52.94,52.44,52.49,230810.0,39.3642,39.4836,39.1107,39.1479,230810.0
2018-03-02 09:40:00,52.48,52.73,52.43,52.61,178931.0,39.1405,39.3269,39.1032,39.2374,178931.0
2018-03-02 09:50:00,52.6,52.64,52.42,52.53,168319.0,39.23,39.2598,39.0957,39.1778,168319.0
2018-03-02 10:00:00,52.51,52.65,52.33,52.43,118650.0,39.1629,39.2673,39.0286,39.1032,118650.0
2018-03-02 10:10:00,52.44,52.47,52.3,52.38,134407.0,39.1107,39.133,39.0062,39.0659,134407.0
2018-03-02 10:20:00,52.39,52.5,52.31,52.43,102063.0,39.0734,39.1554,39.0137,39.1032,102063.0
2018-03-02 10:30:00,52.43,52.65,52.4,52.57,208924.0,39.1032,39.2673,39.0808,39.2076,208924.0
2018-03-02 10:40:00,52.58,52.76,52.57,52.74,221031.0,39.2151,39.3493,39.2076,39.3344,221031.0
2018-03-02 10:50:00,52.74,52.74,52.61,52.63,96340.0,39.3344,39.3344,39.2374,39.2524,96340.0
2018-03-02 11:00:00,52.63,52.67,52.55,52.59,95739.0,39.2524,39.2822,39.1927,39.2225,95739.0
2018-03-02 11:10:00,52.59,52.66,52.5,52.53,88805.0,39.2225,39.2747,39.1554,39.1778,88805.0
2018-03-02 11:20:00,52.53,52.82,52.52,52.75,111354.0,39.1778,39.3941,39.1703,39.3419,111354.0
2018-03-02 11:30:00,52.76,52.86,52.7,52.77,54177.0,39.3493,39.4239,39.3046,39.3568,54177.0
2018-03-02 11:40:00,52.79,53.02,52.79,53.02,77466.0,39.3717,39.5432,39.3717,39.5432,77466.0
2018-03-02 11:50:00,53.03,53.1,52.95,53.08,88514.0,39.5507,39.6029,39.491,39.588,88514.0
2018-03-02 12:00:00,53.08,53.13,52.98,53.02,115247.0,39.588,39.6253,39.5134,39.5432,115247.0
2018-03-02 12:10:00,53.02,53.05,52.9,52.98,107118.0,39.5432,39.5656,39.4537,39.5134,107118.0
2018-03-02 12:20:00,52.98,53.17,52.95,53.17,56049.0,39.5134,39.6551,39.491,39.6551,56049.0
2018-03-02 12:30:00,53.19,53.19,53.05,53.09,58087.0,39.67,39.67,39.5656,39.5954,58087.0
2018-03-02 12:40:00,53.08,53.24,53.06,53.18,54227.0,39.588,39.7073,39.5731,39.6626,54227.0
2018-03-02 12:50:00,53.19,53.29,53.19,53.23,90536.0,39.67,39.7446,39.67,39.6999,90536.0
2018-03-02 13:00:00,53.22,53.23,53.13,53.14,84505.0,39.6924,39.6999,39.6253,39.6327,84505.0
2018-03-02 13:10:00,53.14,53.15,52.98,53.08,66817.0,39.6327,39.6402,39.5134,39.588,66817.0
2018-03-02 13:20:00,53.07,53.1,52.94,52.94,56896.0,39.5805,39.6029,39.4836,39.4836,56896.0
2018-03-02 13:30:00,52.93,53.0,52.82,52.91,102412.0,39.4761,39.5283,39.3941,39.4612,102412.0
2018-03-02 13:40:00,52.91,53.09,52.89,53.09,103875.0,39.4612,39.5954,39.4463,39.5954,103875.0
2018-03-02 13:50:00,53.09,53.14,52.97,52.99,59607.0,39.5954,39.6327,39.5059,39.5209,59607.0
2018-03-02 14:00:00,53.0,53.14,52.97,53.11,67065.0,39.5283,39.6327,39.5059,39.6104,67065.0
2018-03-02 14:10:00,53.1,53.21,53.1,53.12,78750.0,39.6029,39.6849,39.6029,39.6178,78750.0
2018-03-02 14:20:00,53.12,53.15,53.04,53.1,65312.0,39.6178,39.6402,39.5581,39.6029,65312.0
2018-03-02 14:30:00,53.09,53.11,52.97,53.09,79181.0,39.5954,39.6104,39.5059,39.5954,79181.0
2018-03-02 14:40:00,53.1,53.15,53.04,53.14,65625.0,39.6029,39.6402,39.5581,39.6327,65625.0
2018-03-02 14:50:00,53.14,53.19,53.08,53.08,74772.0,39.6327,39.67,39.588,39.588,74772.0
2018-03-02 15:00:00,53.08,53.08,52.95,53.06,117220.0,39.588,39.588,39.491,39.5731,117220.0
2018-03-02 15:10:00,53.07,53.16,52.98,53.13,98236.0,39.5805,39.6476,39.5134,39.6253,98236.0
2018-03-02 15:20:00,53.15,53.23,53.08,53.22,90512.0,39.6402,39.6999,39.588,39.6924,90512.0
2018-03-02 15:30:00,53.21,53.44,53.19,53.43,145405.0,39.6849,39.8565,39.67,39.849,145405.0
2018-03-02 15:40:00,53.43,53.5,53.33,53.4,204585.0,39.849,39.9012,39.7744,39.8266,204585.0
2018-03-02 15:50:00,53.41,53.51,53.39,53.4,613413.0,39.8341,39.9087,39.8192,39.8266,613413.0
2018-03-05 09:30:00,52.97,53.08,52.82,53.02,210822.0,39.5059,39.588,39.3941,39.5432,210822.0
2018-03-05 09:40:00,53.02,53.03,52.84,52.86,150676.0,39.5432,39.5507,39.409,39.4239,150676.0
2018-03-05 09:50:00,52.87,52.95,52.8,52.87,104541.0,39.4314,39.491,39.3792,39.4314,104541.0
2018-03-05 10:00:00,52.88,53.0,52.78,52.98,251177.0,39.4388,39.5283,39.3642,39.5134,251177.0
2018-03-05 10:10:00,52.97,53.07,52.94,53.05,85081.0,39.5059,39.5805,39.4836,39.5656,85081.0
2018-03-05 10:20:00,53.05,53.17,53.04,53.12,204776.0,39.5656,39.6551,39.5581,39.6178,204776.0
2018-03-05 10:30:00,53.13,53.25,53.08,53.25,68137.0,39.6253,39.7148,39.588,39.7148,68137.0
2018-03-05 10:40:00,53.25,53.27,53.12,53.14,89367.0,39.7148,39.7297,39.6178,39.6327,89367.0
2018-03-05 10:50:00,53.14,53.29,53.07,53.29,103988.0,39.6327,39.7446,39.5805,39.7446,103988.0
2018-03-05 11:00:00,53.28,53.51,53.27,53.49,107140.0,39.7371,39.9087,39.7297,39.8938,107140.0
2018-03-05 11:10:00,53.48,53.54,53.43,53.49,67418.0,39.8863,39.9311,39.849,39.8938,67418.0
2018-03-05 11:20:00,53.5,53.69,53.5,53.59,63988.0,39.9012,40.0429,39.9012,39.9683,63988.0
2018-03-05 11:30:00,53.58,53.64,53.55,53.64,63412.0,39.9609,40.0056,39.9385,40.0056,63412.0
2018-03-05 11:40:00,53.64,53.77,53.63,53.68,56458.0,40.0056,40.1026,39.9982,40.0355,56458.0
2018-03-05 11:50:00,53.68,53.69,53.59,53.66,61220.0,40.0355,40.0429,39.9683,40.0206,61220.0
2018-03-05 12:00:00,53.66,53.76,53.65,53.73,70394.0,40.0206,40.0951,40.0131,40.0728,70394.0
2018-03-05 12:10:00,53.73,53.78,53.6,53.65,65079.0,40.0728,40.1101,39.9758,40.0131,65079.0
2018-03-05 12:20:00,53.65,53.66,53.55,53.65,55246.0,40.0131,40.0206,39.9385,40.0131,55246.0
2018-03-05 12:30:00,53.66,53.69,53.59,53.69,93422.0,40.0206,40.0429,39.9683,40.0429,93422.0
2018-03-05 12:40:00,53.7,53.75,53.64,53.71,54042.0,40.0504,40.0877,40.0056,40.0578,54042.0
2018-03-05 12:50:00,53.72,53.78,53.7,53.73,74822.0,40.0653,40.1101,40.0504,40.0728,74822.0
2018-03-05 13:00:00,53.73,53.86,53.73,53.81,54097.0,40.0728,40.1697,40.0728,40.1324,54097.0
2018-03-05 13:10:00,53.82,53.87,53.76,53.77,51249.0,40.1399,40.1772,40.0951,40.1026,51249.0
2018-03-05 13:20:00,53.78,53.84,53.77,53.78,61959.0,40.1101,40.1548,40.1026,40.1101,61959.0
2018-03-05 13:30:00,53.77,53.81,53.71,53.77,77733.0,40.1026,40.1324,40.0578,40.1026,77733.0
2018-03-05 13:40:00,53.77,53.83,53.7,53.73,62688.0,40.1026,40.1473,40.0504,40.0728,62688.0
2018-03-05 13:50:00,53.74,53.86,53.73,53.86,55322.0,40.0802,40.1697,40.0728,40.1697,55322.0
2018-03-05 14:00:00,53.86,53.9,53.79,53.88,76583.0,40.1697,40.1996,40.1175,40.1846,76583.0
2018-03-05 14:10:00,53.88,53.88,53.73,53.74,92610.0,40.1846,40.1846,40.0728,40.0802,92610.0
2018-03-05 14:20:00,53.74,53.91,53.74,53.84,67923.0,40.0802,40.207,40.0802,40.1548,67923.0
2018-03-05 14:30:00,53.85,53.97,53.84,53.96,81929.0,40.1623,40.2518,40.1548,40.2443,81929.0
2018-03-05 14:40:00,53.96,53.99,53.92,53.99,84018.0,40.2443,40.2667,40.2145,40.2667,84018.0
2018-03-05 14:50:00,53.99,54.03,53.95,54.01,111088.0,40.2667,40.2965,40.2368,40.2816,111088.0
2018-03-05 15:00:00,54.01,54.14,54.0,54.02,135026.0,40.2816,40.3785,40.2741,40.289,135026.0
2018-03-05 15:10:00,54.02,54.04,53.91,54.0,98752.0,40.289,40.304,40.207,40.2741,98752.0
2018-03-05 15:20:00,54.0,54.05,53.94,53.97,134520.0,40.2741,40.3114,40.2294,40.2518,134520.0
2018-03-05 15:30:00,53.97,54.06,53.94,54.04,126369.0,40.2518,40.3189,40.2294,40.304,126369.0
2018-03-05 15:40:00,54.04,54.13,54.01,54.05,206922.0,40.304,40.3711,40.2816,40.3114,206922.0
2018-03-05 15:50:00,54.04,54.07,53.92,53.97,488474.0,40.304,40.3263,40.2145,40.2518,488474.0
2018-03-06 09:30:00,54.03,54.14,53.76,53.93,256471.0,40.2965,40.3785,40.0951,40.2219,256471.0
2018-03-06 09:40:00,53.92,54.0,53.74,53.78,121311.0,40.2145,40.2741,40.0802,40.1101,121311.0
2018-03-06 09:50:00,53.78,53.92,53.66,53.68,159381.0,40.1101,40.2145,40.0206,40.0355,159381.0
2018-03-06 10:00:00,53.68,53.79,53.59,53.61,87345.0,40.0355,40.1175,39.9683,39.9833,87345.0
2018-03-06 10:10:00,53.61,53.72,53.54,53.72,90634.0,39.9833,40.0653,39.9311,40.0653,90634.0
2018-03-06 10:20:00,53.72,53.78,53.65,53.71,72251.0,40.0653,40.1101,40.0131,40.0578,72251.0
2018-03-06 10:30:00,53.71,53.8,53.7,53.77,64810.0,40.0578,40.125,40.0504,40.1026,64810.0
2018-03-06 10:40:00,53.77,53.78,53.58,53.58,76080.0,40.1026,40.1101,39.9609,39.9609,76080.0
2018-03-06 10:50:00,53.58,53.65,53.48,53.52,81687.0,39.9609,40.0131,39.8863,39.9161,81687.0
2018-03-06 11:00:00,53.51,53.63,53.5,53.61,68498.0,39.9087,39.9982,39.9012,39.9833,68498.0
2018-03-06 11:10:00,53.61,53.7,53.56,53.66,93607.0,39.9833,40.0504,39.946,40.0206,93607.0
2018-03-06 11:20:00,53.67,53.67,53.54,53.59,108144.0,40.028,40.028,39.9311,39.9683,108144.0
2018-03-06 11:30:00,53.59,53.63,53.52,53.58,84158.0,39.9683,39.9982,39.9161,39.9609,84158.0
2018-03-06 11:40:00,53.57,53.77,53.53,53.76,113345.0,39.9534,40.1026,39.9236,40.0951,113345.0
2018-03-06 11:50:00,53.77,53.85,53.74,53.84,80178.0,40.1026,40.1623,40.0802,40.1548,80178.0
2018-03-06 12:00:00,53.84,53.89,53.81,53.84,62319.0,40.1548,40.1921,40.1324,40.1548,62319.0
2018-03-06 12:10:00,53.84,53.93,53.83,53.91,43827.0,40.1548,40.2219,40.1473,40.207,43827.0
2018-03-06 12:20:00,53.92,53.92,53.8,53.81,68733.0,40.2145,40.2145,40.125,40.1324,68733.0
2018-03-06 12:30:00,53.81,53.88,53.77,53.86,86081.0,40.1324,40.1846,40.1026,40.1697,86081.0
2018-03-06 12:40:00,53.85,53.99,53.83,53.98,73538.0,40.1623,40.2667,40.1473,40.2592,73538.0
2018-03-06 12:50:00,53.98,54.17,53.98,54.14,103090.0,40.2592,40.4009,40.2592,40.3785,103090.0
2018-03-06 13:00:00,54.14,54.21,54.12,54.16,67999.0,40.3785,40.4308,40.3636,40.3935,67999.0
2018-03-06 13:10:00,54.17,54.24,54.15,54.17,81170.0,40.4009,40.4531,40.386,40.4009,81170.0
2018-03-06 13:20:00,54.16,54.19,54.11,54.12,50071.0,40.3935,40.4158,40.3562,40.3636,50071.0
2018-03-06 13:30:00,54.11,54.14,54.06,54.07,47816.0,40.3562,40.3785,40.3189,40.3263,47816.0
2018-03-06 13:40:00,54.07,54.09,53.96,53.97,42880.0,40.3263,40.3413,40.2443,40.2518,42880.0
2018-03-06 13:50:00,53.96,54.01,53.92,53.95,95140.0,40.2443,40.2816,40.2145,40.2368,95140.0
2018-03-06 14:00:00,53.95,53.96,53.86,53.91,159307.0,40.2368,40.2443,40.1697,40.207,159307.0
2018-03-06 14:10:00,53.91,53.96,53.89,53.93,81058.0,40.207,40.2443,40.1921,40.2219,81058.0
2018-03-06 14:20:00,53.94,53.98,53.91,53.91,103315.0,40.2294,40.2592,40.207,40.207,103315.0
2018-03-06 14:30:00,53.91,54.03,53.91,54.03,94015.0,40.207,40.2965,40.207,40.2965,94015.0
2018-03-06 14:40:00,54.03,54.11,54.03,54.1,69218.0,40.2965,40.3562,40.2965,40.3487,69218.0
2018-03-06 14:50:00,54.1,54.13,54.05,54.05,64503.0,40.3487,40.3711,40.3114,40.3114,64503.0
2018-03-06 15:00:00,54.06,54.11,54.02,54.09,76829.0,40.3189,40.3562,40.289,40.3413,76829.0
2018-03-06 15:10:00,54.09,54.1,53.97,54.03,79827.0,40.3413,40.3487,40.2518,40.2965,79827.0
2018-03-06 15:20:00,54.02,54.09,53.98,54.07,95054.0,40.289,40.3413,40.2592,40.3263,95054.0
2018-03-06 15:30:00,54.07,54.15,54.06,54.1,97825.0,40.3263,40.386,40.3189,40.3487,97825.0
2018-03-06 15:40:00,54.09,54.14,54.04,54.07,239668.0,40.3413,40.3785,40.304,40.3263,239668.0
2018-03-06 15:50:00,54.06,54.18,54.06,54.18,541393.0,40.3189,40.4084,40.3189,40.4084,541393.0
2018-03-07 09:30:00,53.58,53.96,53.58,53.85,103505.0,39.9609,40.2443,39.9609,40.1623,103505.0
2018-03-07 09:40:00,53.85,53.91,53.69,53.72,93049.0,40.1623,40.207,40.0429,40.0653,93049.0
2018-03-07 09:50:00,53.72,53.82,53.72,53.77,50675.0,40.0653,40.1399,40.0653,40.1026,50675.0
2018-03-07 10:00:00,53.76,53.87,53.66,53.7,95369.0,40.0951,40.1772,40.0206,40.0504,95369.0
2018-03-07 10:10:00,53.7,53.77,53.66,53.73,90051.0,40.0504,40.1026,40.0206,40.0728,90051.0
2018-03-07 10:20:00,53.73,53.85,53.69,53.83,94400.0,40.0728,40.1623,40.0429,40.1473,94400.0
2018-03-07 10:30:00,53.84,53.97,53.83,53.84,104619.0,40.1548,40.2518,40.1473,40.1548,104619.0
2018-03-07 10:40:00,53.85,53.87,53.8,53.83,45918.0,40.1623,40.1772,40.125,40.1473,45918.0
2018-03-07 10:50:00,53.83,53.84,53.7,53.75,88782.0,40.1473,40.1548,40.0504,40.0877,88782.0
2018-03-07 11:00:00,53.76,53.76,53.64,53.65,69850.0,40.0951,40.0951,40.0056,40.0131,69850.0
2018-03-07 11:10:00,53.64,53.74,53.62,53.63,98357.0,40.0056,40.0802,39.9907,39.9982,98357.0
2018-03-07 11:20:00,53.62,53.65,53.57,53.6,45171.0,39.9907,40.0131,39.9534,39.9758,45171.0
2018-03-07 11:30:00,53.6,53.68,53.59,53.64,118811.0,39.9758,40.0355,39.9683,40.0056,118811.0
2018-03-07 11:40:00,53.63,53.64,53.48,53.48,75368.0,39.9982,40.0056,39.8863,39.8863,75368.0
2018-03-07 11:50:00,53.48,53.48,53.31,53.31,86389.0,39.8863,39.8863,39.7595,39.7595,86389.0
2018-03-07 12:00:00,53.31,53.36,53.24,53.3,118317.0,39.7595,39.7968,39.7073,39.7521,118317.0
2018-03-07 12:10:00,53.31,53.31,53.2,53.28,87161.0,39.7595,39.7595,39.6775,39.7371,87161.0
2018-03-07 12:20:00,53.28,53.29,53.17,53.25,121422.0,39.7371,39.7446,39.6551,39.7148,121422.0
2018-03-07 12:30:00,53.25,53.26,53.16,53.17,80364.0,39.7148,39.7222,39.6476,39.6551,80364.0
2018-03-07 12:40:00,53.17,53.22,53.1,53.19,131313.0,39.6551,39.6924,39.6029,39.67,131313.0
2018-03-07 12:50:00,53.19,53.23,53.16,53.19,70629.0,39.67,39.6999,39.6476,39.67,70629.0
2018-03-07 13:00:00,53.19,53.19,53.02,53.03,93464.0,39.67,39.67,39.5432,39.5507,93464.0
2018-03-07 13:10:00,53.03,53.09,52.97,53.09,75323.0,39.5507,39.5954,39.5059,39.5954,75323.0
2018-03-07 13:20:00,53.08,53.23,53.06,53.23,61049.0,39.588,39.6999,39.5731,39.6999,61049.0
2018-03-07 13:30:00,53.24,53.28,53.19,53.2,71806.0,39.7073,39.7371,39.67,39.6775,71806.0
2018-03-07 13:40:00,53.21,53.23,53.15,53.2,74571.0,39.6849,39.6999,39.6402,39.6775,74571.0
2018-03-07 13:50:00,53.2,53.32,53.19,53.3,83974.0,39.6775,39.767,39.67,39.7521,83974.0
2018-03-07 14:00:00,53.3,53.36,53.25,53.29,97761.0,39.7521,39.7968,39.7148,39.7446,97761.0
2018-03-07 14:10:00,53.29,53.37,53.28,53.3,88242.0,39.7446,39.8043,39.7371,39.7521,88242.0
2018-03-07 14:20:00,53.3,53.35,53.25,53.25,77769.0,39.7521,39.7894,39.7148,39.7148,77769.0
2018-03-07 14:30:00,53.25,53.36,53.25,53.33,84898.0,39.7148,39.7968,39.7148,39.7744,84898.0
2018-03-07 14:40:00,53.33,53.35,53.27,53.34,100417.0,39.7744,39.7894,39.7297,39.7819,100417.0
2018-03-07 14:50:00,53.34,53.4,53.27,53.31,104015.0,39.7819,39.8266,39.7297,39.7595,104015.0
2018-03-07 15:00:00,53.31,53.47,53.31,53.44,150306.0,39.7595,39.8789,39.7595,39.8565,150306.0
2018-03-07 15:10:00,53.43,53.45,53.37,53.44,215288.0,39.849,39.8639,39.8043,39.8565,215288.0
2018-03-07 15:20:00,53.44,53.51,53.38,53.5,112483.0,39.8565,39.9087,39.8117,39.9012,112483.0
2018-03-07 15:30:00,53.5,53.66,53.49,53.65,157728.0,39.9012,40.0206,39.8938,40.0131,157728.0
2018-03-07 15:40:00,53.65,53.75,53.65,53.73,260796.0,40.0131,40.0877,40.0131,40.0728,260796.0
2018-03-07 15:50:00,53.73,53.75,53.65,53.68,572594.0,40.0728,40.0877,40.0131,40.0355,572594.0
2018-03-08 09:30:00,53.85,54.0,53.76,53.93,165523.0,40.1623,40.2741,40.0951,40.2219,165523.0
2018-03-08 09:40:00,53.94,54.05,53.92,53.96,115584.0,40.2294,40.3114,40.2145,40.2443,115584.0
2018-03-08 09:50:00,53.96,54.01,53.77,53.81,138834.0,40.2443,40.2816,40.1026,40.1324,138834.0
2018-03-08 10:00:00,53.81,53.86,53.7,53.76,85469.0,40.1324,40.1697,40.0504,40.0951,85469.0
2018-03-08 10:10:00,53.75,53.79,53.65,53.68,79420.0,40.0877,40.1175,40.0131,40.0355,79420.0
2018-03-08 10:20:00,53.68,53.74,53.59,53.59,56878.0,40.0355,40.0802,39.9683,39.9683,56878.0
2018-03-08 10:30:00,53.58,53.63,53.48,53.5,88747.0,39.9609,39.9982,39.8863,39.9012,88747.0
2018-03-08 10:40:00,53.5,53.56,53.46,53.48,73824.0,39.9012,39.946,39.8714,39.8863,73824.0
2018-03-08 10:50:00,53.48,53.64,53.47,53.58,44365.0,39.8863,40.0056,39.8789,39.9609,44365.0
2018-03-08 11:00:00,53.58,53.63,53.54,53.58,60775.0,39.9609,39.9982,39.9311,39.9609,60775.0
2018-03-08 11:10:00,53.58,53.67,53.56,53.58,126145.0,39.9609,40.028,39.946,39.9609,126145.0
2018-03-08 11:20:00,53.59,53.63,53.47,53.56,114100.0,39.9683,39.9982,39.8789,39.946,114100.0
2018-03-08 11:30:00,53.56,53.57,53.45,53.48,52390.0,39.946,39.9534,39.8639,39.8863,52390.0
2018-03-08 11:40:00,53.48,53.55,53.44,53.55,45758.0,39.8863,39.9385,39.8565,39.9385,45758.0
2018-03-08 11:50:00,53.54,53.56,53.48,53.54,37443.0,39.9311,39.946,39.8863,39.9311,37443.0
2018-03-08 12:00:00,53.55,53.6,53.47,53.47,46915.0,39.9385,39.9758,39.8789,39.8789,46915.0
2018-03-08 12:10:00,53.47,53.52,53.41,53.5,72343.0,39.8789,39.9161,39.8341,39.9012,72343.0
2018-03-08 12:20:00,53.51,53.57,53.45,53.56,55581.0,39.9087,39.9534,39.8639,39.946,55581.0
2018-03-08 12:30:00,53.56,53.58,53.5,53.53,62979.0,39.946,39.9609,39.9012,39.9236,62979.0
2018-03-08 12:40:00,53.53,53.58,53.51,53.58,45386.0,39.9236,39.9609,39.9087,39.9609,45386.0
2018-03-08 12:50:00,53.57,53.57,53.44,53.49,60807.0,39.9534,39.9534,39.8565,39.8938,60807.0
2018-03-08 13:00:00,53.5,53.58,53.48,53.57,47889.0,39.9012,39.9609,39.8863,39.9534,47889.0
2018-03-08 13:10:00,53.57,53.62,53.54,53.57,81607.0,39.9534,39.9907,39.9311,39.9534,81607.0
2018-03-08 13:20:00,53.57,53.58,53.46,53.51,34004.0,39.9534,39.9609,39.8714,39.9087,34004.0
2018-03-08 13:30:00,53.52,53.57,53.5,53.52,68515.0,39.9161,39.9534,39.9012,39.9161,68515.0
2018-03-08 13:40:00,53.52,53.55,53.48,53.53,38287.0,39.9161,39.9385,39.8863,39.9236,38287.0
2018-03-08 13:50:00,53.54,53.61,53.53,53.58,140770.0,39.9311,39.9833,39.9236,39.9609,140770.0
2018-03-08 14:00:00,53.58,53.59,53.49,53.51,59021.0,39.9609,39.9683,39.8938,39.9087,59021.0
2018-03-08 14:10:00,53.5,53.54,53.47,53.54,78582.0,39.9012,39.9311,39.8789,39.9311,78582.0
2018-03-08 14:20:00,53.54,53.6,53.51,53.6,160866.0,39.9311,39.9758,39.9087,39.9758,160866.0
2018-03-08 14:30:00,53.6,53.69,53.54,53.68,114279.0,39.9758,40.0429,39.9311,40.0355,114279.0
2018-03-08 14:40:00,53.69,53.76,53.65,53.75,56983.0,40.0429,40.0951,40.0131,40.0877,56983.0
2018-03-08 14:50:00,53.75,53.79,53.74,53.78,59006.0,40.0877,40.1175,40.0802,40.1101,59006.0
2018-03-08 15:00:00,53.78,53.9,53.77,53.83,85874.0,40.1101,40.1996,40.1026,40.1473,85874.0
2018-03-08 15:10:00,53.83,53.92,53.81,53.91,83122.0,40.1473,40.2145,40.1324,40.207,83122.0
2018-03-08 15:20:00,53.92,53.96,53.85,53.87,81073.0,40.2145,40.2443,40.1623,40.1772,81073.0
2018-03-08 15:30:00,53.87,53.88,53.77,53.78,150865.0,40.1772,40.1846,40.1026,40.1101,150865.0
2018-03-08 15:40:00,53.77,53.79,53.69,53.76,173205.0,40.1026,40.1175,40.0429,40.0951,173205.0
2018-03-08 15:50:00,53.77,53.94,53.77,53.93,384978.0,40.1026,40.2294,40.1026,40.2219,384978.0
2018-03-09 09:30:00,54.33,54.44,54.25,54.33,208151.0,40.5203,40.6023,40.4606,40.5203,208151.0
2018-03-09 09:40:00,54.34,54.35,54.17,54.26,121115.0,40.5277,40.5352,40.4009,40.468,121115.0
2018-03-09 09:50:00,54.26,54.43,54.26,54.36,111522.0,40.468,40.5948,40.468,40.5426,111522.0
2018-03-09 10:00:00,54.36,54.4,54.21,54.35,129849.0,40.5426,40.5725,40.4308,40.5352,129849.0
2018-03-09 10:10:00,54.34,54.45,54.29,54.44,89965.0,40.5277,40.6098,40.4904,40.6023,89965.0
2018-03-09 10:20:00,54.44,54.53,54.43,54.47,70250.0,40.6023,40.6694,40.5948,40.6247,70250.0
2018-03-09 10:30:00,54.48,54.6,54.48,54.53,205262.0,40.6321,40.7216,40.6321,40.6694,205262.0
2018-03-09 10:40:00,54.53,54.81,54.53,54.8,283522.0,40.6694,40.8782,40.6694,40.8708,283522.0
2018-03-09 10:50:00,54.81,54.87,54.67,54.68,77675.0,40.8782,40.923,40.7738,40.7813,77675.0
2018-03-09 11:00:00,54.69,54.81,54.68,54.74,48918.0,40.7887,40.8782,40.7813,40.826,48918.0
2018-03-09 11:10:00,54.74,54.74,54.66,54.71,51712.0,40.826,40.826,40.7664,40.8037,51712.0
2018-03-09 11:20:00,54.71,54.77,54.7,54.75,49635.0,40.8037,40.8484,40.7962,40.8335,49635.0
2018-03-09 11:30:00,54.75,54.79,54.73,54.76,50185.0,40.8335,40.8633,40.8186,40.841,50185.0
2018-03-09 11:40:00,54.77,54.82,54.75,54.79,54105.0,40.8484,40.8857,40.8335,40.8633,54105.0
2018-03-09 11:50:00,54.79,54.82,54.75,54.8,27735.0,40.8633,40.8857,40.8335,40.8708,27735.0
2018-03-09 12:00:00,54.81,54.88,54.81,54.86,69920.0,40.8782,40.9305,40.8782,40.9155,69920.0
2018-03-09 12:10:00,54.86,55.02,54.85,55.01,142848.0,40.9155,41.0349,40.9081,41.0274,142848.0
2018-03-09 12:20:00,55.01,55.02,54.91,54.93,138393.0,41.0274,41.0349,40.9528,40.9677,138393.0
2018-03-09 12:30:00,54.93,55.09,54.89,55.08,101225.0,40.9677,41.0871,40.9379,41.0796,101225.0
2018-03-09 12:40:00,55.08,55.11,55.04,55.08,57265.0,41.0796,41.102,41.0498,41.0796,57265.0
2018-03-09 12:50:00,55.09,55.09,55.03,55.05,62626.0,41.0871,41.0871,41.0423,41.0572,62626.0
2018-03-09 13:00:00,55.06,55.16,55.05,55.14,140168.0,41.0647,41.1393,41.0572,41.1244,140168.0
2018-03-09 13:10:00,55.14,55.18,55.09,55.15,92477.0,41.1244,41.1542,41.0871,41.1318,92477.0
2018-03-09 13:20:00,55.16,55.22,55.12,55.15,58859.0,41.1393,41.184,41.1094,41.1318,58859.0
2018-03-09 13:30:00,55.15,55.25,55.13,55.24,70145.0,41.1318,41.2064,41.1169,41.1989,70145.0
2018-03-09 13:40:00,55.25,55.28,55.19,55.25,78473.0,41.2064,41.2288,41.1617,41.2064,78473.0
2018-03-09 13:50:00,55.24,55.3,55.17,55.25,70515.0,41.1989,41.2437,41.1467,41.2064,70515.0
2018-03-09 14:00:00,55.25,55.33,55.22,55.33,64073.0,41.2064,41.2661,41.184,41.2661,64073.0
2018-03-09 14:10:00,55.33,55.37,55.29,55.33,80328.0,41.2661,41.2959,41.2362,41.2661,80328.0
2018-03-09 14:20:00,55.33,55.33,55.12,55.19,192821.0,41.2661,41.2661,41.1094,41.1617,192821.0
2018-03-09 14:30:00,55.19,55.28,55.19,55.28,58001.0,41.1617,41.2288,41.1617,41.2288,58001.0
2018-03-09 14:40:00,55.28,55.32,55.25,55.31,85584.0,41.2288,41.2586,41.2064,41.2512,85584.0
2018-03-09 14:50:00,55.31,55.33,55.24,55.29,66359.0,41.2512,41.2661,41.1989,41.2362,66359.0
2018-03-09 15:00:00,55.3,55.33,55.22,55.25,165710.0,41.2437,41.2661,41.184,41.2064,165710.0
2018-03-09 15:10:00,55.24,55.32,55.22,55.27,92300.0,41.1989,41.2586,41.184,41.2213,92300.0
2018-03-09 15:20:00,55.27,55.28,55.18,55.22,122402.0,41.2213,41.2288,41.1542,41.184,122402.0
2018-03-09 15:30:00,55.23,55.26,55.21,55.25,150834.0,41.1915,41.2139,41.1766,41.2064,150834.0
2018-03-09 15:40:00,55.25,55.3,55.16,55.17,192648.0,41.2064,41.2437,41.1393,41.1467,192648.0
2018-03-09 15:50:00,55.17,55.28,55.16,55.27,682749.0,41.1467,41.2288,41.1393,41.2213,682749.0
2018-03-12 09:30:00,55.21,55.45,55.2,55.31,152919.0,41.1766,41.3556,41.1691,41.2512,152919.0
2018-03-12 09:40:00,55.31,55.49,55.24,55.45,120370.0,41.2512,41.3854,41.1989,41.3556,120370.0
2018-03-12 09:50:00,55.45,55.51,55.3,55.36,71070.0,41.3556,41.4003,41.2437,41.2884,71070.0
2018-03-12 10:00:00,55.37,55.42,55.29,55.29,59923.0,41.2959,41.3332,41.2362,41.2362,59923.0
2018-03-12 10:10:00,55.29,55.31,55.19,55.27,75109.0,41.2362,41.2512,41.1617,41.2213,75109.0
2018-03-12 10:20:00,55.27,55.31,55.16,55.16,71300.0,41.2213,41.2512,41.1393,41.1393,71300.0
2018-03-12 10:30:00,55.16,55.16,55.03,55.03,105166.0,41.1393,41.1393,41.0423,41.0423,105166.0
2018-03-12 10:40:00,55.03,55.44,54.98,55.05,83497.0,41.0423,41.3481,41.005,41.0572,83497.0
2018-03-12 10:50:00,55.06,55.08,54.91,54.94,67253.0,41.0647,41.0796,40.9528,40.9752,67253.0
2018-03-12 11:00:00,54.94,55.02,54.87,54.89,33896.0,40.9752,41.0349,40.923,40.9379,33896.0
2018-03-12 11:10:00,54.89,54.97,54.88,54.97,35534.0,40.9379,40.9976,40.9305,40.9976,35534.0
2018-03-12 11:20:00,54.96,54.97,54.89,54.9,47606.0,40.9901,40.9976,40.9379,40.9454,47606.0
2018-03-12 11:30:00,54.9,55.05,54.88,55.05,52817.0,40.9454,41.0572,40.9305,41.0572,52817.0
2018-03-12 11:40:00,55.07,55.09,54.97,55.01,28133.0,41.0722,41.0871,40.9976,41.0274,28133.0
2018-03-12 11:50:00,55.01,55.05,54.94,54.95,77371.0,41.0274,41.0572,40.9752,40.9827,77371.0
2018-03-12 12:00:00,54.96,55.03,54.96,55.03,28325.0,40.9901,41.0423,40.9901,41.0423,28325.0
2018-03-12 12:10:00,55.02,55.06,54.97,55.05,31295.0,41.0349,41.0647,40.9976,41.0572,31295.0
2018-03-12 12:20:00,55.05,55.11,55.03,55.08,37051.0,41.0572,41.102,41.0423,41.0796,37051.0
2018-03-12 12:30:00,55.07,55.1,54.94,54.97,43106.0,41.0722,41.0945,40.9752,40.9976,43106.0
2018-03-12 12:40:00,54.97,55.04,54.97,55.03,30787.0,40.9976,41.0498,40.9976,41.0423,30787.0
2018-03-12 12:50:00,55.01,55.03,54.98,55.01,44838.0,41.0274,41.0423,41.005,41.0274,44838.0
2018-03-12 13:00:00,55.01,55.07,54.99,55.0,30393.0,41.0274,41.0722,41.0125,41.02,30393.0
2018-03-12 13:10:00,55.0,55.02,54.96,55.02,20908.0,41.02,41.0349,40.9901,41.0349,20908.0
2018-03-12 13:20:00,55.02,55.12,55.0,55.1,61073.0,41.0349,41.1094,41.02,41.0945,61073.0
2018-03-12 13:30:00,55.1,55.18,55.07,55.15,35427.0,41.0945,41.1542,41.0722,41.1318,35427.0
2018-03-12 13:40:00,55.15,55.21,55.12,55.19,38208.0,41.1318,41.1766,41.1094,41.1617,38208.0
2018-03-12 13:50:00,55.19,55.19,55.11,55.13,32582.0,41.1617,41.1617,41.102,41.1169,32582.0
2018-03-12 14:00:00,55.13,55.15,55.11,55.12,30436.0,41.1169,41.1318,41.102,41.1094,30436.0
2018-03-12 14:10:00,55.11,55.12,54.98,55.03,35676.0,41.102,41.1094,41.005,41.0423,35676.0
2018-03-12 14:20:00,55.04,55.08,55.03,55.03,43593.0,41.0498,41.0796,41.0423,41.0423,43593.0
2018-03-12 14:30:00,55.03,55.05,54.97,55.02,38816.0,41.0423,41.0572,40.9976,41.0349,38816.0
2018-03-12 14:40:00,55.02,55.04,54.96,54.97,64813.0,41.0349,41.0498,40.9901,40.9976,64813.0
2018-03-12 14:50:00,54.97,55.04,54.96,54.98,54128.0,40.9976,41.0498,40.9901,41.005,54128.0
2018-03-12 15:00:00,54.98,55.02,54.97,55.01,68919.0,41.005,41.0349,40.9976,41.0274,68919.0
2018-03-12 15:10:00,55.01,55.05,54.96,55.02,79486.0,41.0274,41.0572,40.9901,41.0349,79486.0
2018-03-12 15:20:00,55.02,55.11,55.02,55.1,50815.0,41.0349,41.102,41.0349,41.0945,50815.0
2018-03-12 15:30:00,55.09,55.19,55.08,55.15,76336.0,41.0871,41.1617,41.0796,41.1318,76336.0
2018-03-12 15:40:00,55.15,55.25,55.14,55.23,182516.0,41.1318,41.2064,41.1244,41.1915,182516.0
2018-03-12 15:50:00,55.23,55.23,55.01,55.02,404596.0,41.1915,41.1915,41.0274,41.0349,404596.0
2018-03-13 09:30:00,55.3,55.4,54.99,55.03,118596.0,41.2437,41.3183,41.0125,41.0423,118596.0
2018-03-13 09:40:00,55.04,55.2,55.01,55.14,76326.0,41.0498,41.1691,41.0274,41.1244,76326.0
2018-03-13 09:50:00,55.14,55.17,55.01,55.02,39422.0,41.1244,41.1467,41.0274,41.0349,39422.0
2018-03-13 10:00:00,55.02,55.02,54.87,54.88,126216.0,41.0349,41.0349,40.923,40.9305,126216.0
2018-03-13 10:10:00,54.88,55.02,54.88,55.0,109967.0,40.9305,41.0349,40.9305,41.02,109967.0
2018-03-13 10:20:00,55.01,55.06,54.96,54.96,47979.0,41.0274,41.0647,40.9901,40.9901,47979.0
2018-03-13 10:30:00,54.96,54.96,54.82,54.84,40361.0,40.9901,40.9901,40.8857,40.9006,40361.0
2018-03-13 10:40:00,54.84,54.92,54.82,54.87,41546.0,40.9006,40.9603,40.8857,40.923,41546.0
2018-03-13 10:50:00,54.86,54.87,54.79,54.8,59997.0,40.9155,40.923,40.8633,40.8708,59997.0
2018-03-13 11:00:00,54.8,54.81,54.75,54.8,94439.0,40.8708,40.8782,40.8335,40.8708,94439.0
2018-03-13 11:10:00,54.8,54.81,54.66,54.73,62236.0,40.8708,40.8782,40.7664,40.8186,62236.0
2018-03-13 11:20:00,54.73,54.77,54.64,54.68,64155.0,40.8186,40.8484,40.7515,40.7813,64155.0
2018-03-13 11:30:00,54.69,54.73,54.44,54.45,208175.0,40.7887,40.8186,40.6023,40.6098,208175.0
2018-03-13 11:40:00,54.45,54.57,54.44,54.55,86828.0,40.6098,40.6992,40.6023,40.6843,86828.0
2018-03-13 11:50:00,54.55,54.55,54.46,54.47,75614.0,40.6843,40.6843,40.6172,40.6247,75614.0
2018-03-13 12:00:00,54.47,54.5,54.33,54.41,109150.0,40.6247,40.647,40.5203,40.5799,109150.0
2018-03-13 12:10:00,54.4,54.47,54.37,54.43,79673.0,40.5725,40.6247,40.5501,40.5948,79673.0
2018-03-13 12:20:00,54.44,54.45,54.38,54.44,57418.0,40.6023,40.6098,40.5575,40.6023,57418.0
2018-03-13 12:30:00,54.44,54.54,54.42,54.52,73306.0,40.6023,40.6769,40.5874,40.662,73306.0
2018-03-13 12:40:00,54.52,54.57,54.46,54.56,40430.0,40.662,40.6992,40.6172,40.6918,40430.0
2018-03-13 12:50:00,54.55,54.6,54.55,54.57,39344.0,40.6843,40.7216,40.6843,40.6992,39344.0
2018-03-13 13:00:00,54.58,54.6,54.53,54.58,336704.0,40.7067,40.7216,40.6694,40.7067,336704.0
2018-03-13 13:10:00,54.59,54.66,54.57,54.6,50076.0,40.7142,40.7664,40.6992,40.7216,50076.0
2018-03-13 13:20:00,54.6,54.61,54.54,54.59,37479.0,40.7216,40.7291,40.6769,40.7142,37479.0
2018-03-13 13:30:00,54.58,54.6,54.53,54.56,48091.0,40.7067,40.7216,40.6694,40.6918,48091.0
2018-03-13 13:40:00,54.56,54.58,54.43,54.45,72874.0,40.6918,40.7067,40.5948,40.6098,72874.0
2018-03-13 13:50:00,54.44,54.45,54.28,54.31,95374.0,40.6023,40.6098,40.483,40.5053,95374.0
2018-03-13 14:00:00,54.3,54.42,54.29,54.33,126428.0,40.4979,40.5874,40.4904,40.5203,126428.0
2018-03-13 14:10:00,54.34,54.37,54.25,54.37,80402.0,40.5277,40.5501,40.4606,40.5501,80402.0
2018-03-13 14:20:00,54.36,54.37,54.29,54.31,61633.0,40.5426,40.5501,40.4904,40.5053,61633.0
2018-03-13 14:30:00,54.31,54.39,54.28,54.31,94747.0,40.5053,40.565,40.483,40.5053,94747.0
2018-03-13 14:40:00,54.31,54.32,54.22,54.23,96843.0,40.5053,40.5128,40.4382,40.4457,96843.0
2018-03-13 14:50:00,54.23,54.25,54.17,54.21,135861.0,40.4457,40.4606,40.4009,40.4308,135861.0
2018-03-13 15:00:00,54.21,54.25,54.08,54.13,119683.0,40.4308,40.4606,40.3338,40.3711,119683.0
2018-03-13 15:10:00,54.13,54.2,54.09,54.12,170150.0,40.3711,40.4233,40.3413,40.3636,170150.0
2018-03-13 15:20:00,54.12,54.13,54.06,54.09,184484.0,40.3636,40.3711,40.3189,40.3413,184484.0
2018-03-13 15:30:00,54.09,54.17,54.07,54.07,130442.0,40.3413,40.4009,40.3263,40.3263,130442.0
2018-03-13 15:40:00,54.07,54.13,54.06,54.08,290911.0,40.3263,40.3711,40.3189,40.3338,290911.0
2018-03-13 15:50:00,54.07,54.24,54.07,54.16,678552.0,40.3263,40.4531,40.3263,40.3935,678552.0
2018-03-14 09:30:00,54.39,54.49,54.01,54.04,132919.0,40.565,40.6396,40.2816,40.304,132919.0
2018-03-14 09:40:00,54.03,54.12,54.01,54.08,42661.0,40.2965,40.3636,40.2816,40.3338,42661.0
2018-03-14 09:50:00,54.07,54.22,54.04,54.09,87028.0,40.3263,40.4382,40.304,40.3413,87028.0
2018-03-14 10:00:00,54.09,54.13,54.0,54.02,68511.0,40.3413,40.3711,40.2741,40.289,68511.0
2018-03-14 10:10:00,54.02,54.03,53.88,53.9,94665.0,40.289,40.2965,40.1846,40.1996,94665.0
2018-03-14 10:20:00,53.9,53.97,53.89,53.94,57289.0,40.1996,40.2518,40.1921,40.2294,57289.0
2018-03-14 10:30:00,53.94,53.97,53.87,53.96,134053.0,40.2294,40.2518,40.1772,40.2443,134053.0
2018-03-14 10:40:00,53.96,53.99,53.92,53.93,46645.0,40.2443,40.2667,40.2145,40.2219,46645.0
2018-03-14 10:50:00,53.92,54.0,53.88,53.96,155733.0,40.2145,40.2741,40.1846,40.2443,155733.0
2018-03-14 11:00:00,53.97,53.99,53.89,53.93,35332.0,40.2518,40.2667,40.1921,40.2219,35332.0
2018-03-14 11:10:00,53.93,53.95,53.79,53.83,58739.0,40.2219,40.2368,40.1175,40.1473,58739.0
2018-03-14 11:20:00,53.83,53.87,53.78,53.87,42225.0,40.1473,40.1772,40.1101,40.1772,42225.0
2018-03-14 11:30:00,53.87,53.89,53.54,53.6,112037.0,40.1772,40.1921,39.9311,39.9758,112037.0
2018-03-14 11:40:00,53.59,53.71,53.57,53.64,59373.0,39.9683,40.0578,39.9534,40.0056,59373.0
2018-03-14 11:50:00,53.64,53.79,53.64,53.68,68616.0,40.0056,40.1175,40.0056,40.0355,68616.0
2018-03-14 12:00:00,53.69,53.72,53.56,53.59,67576.0,40.0429,40.0653,39.946,39.9683,67576.0
2018-03-14 12:10:00,53.59,53.77,53.59,53.73,72372.0,39.9683,40.1026,39.9683,40.0728,72372.0
2018-03-14 12:20:00,53.73,53.73,53.64,53.67,32323.0,40.0728,40.0728,40.0056,40.028,32323.0
2018-03-14 12:30:00,53.68,53.8,53.67,53.76,51383.0,40.0355,40.125,40.028,40.0951,51383.0
2018-03-14 12:40:00,53.76,53.8,53.68,53.73,127636.0,40.0951,40.125,40.0355,40.0728,127636.0
2018-03-14 12:50:00,53.73,53.73,53.6,53.64,128694.0,40.0728,40.0728,39.9758,40.0056,128694.0
2018-03-14 13:00:00,53.63,53.63,53.49,53.51,118543.0,39.9982,39.9982,39.8938,39.9087,118543.0
2018-03-14 13:10:00,53.5,53.54,53.45,53.51,111934.0,39.9012,39.9311,39.8639,39.9087,111934.0
2018-03-14 13:20:00,53.52,53.53,53.41,53.43,210894.0,39.9161,39.9236,39.8341,39.849,210894.0
2018-03-14 13:30:00,53.44,53.59,53.43,53.55,145689.0,39.8565,39.9683,39.849,39.9385,145689.0
2018-03-14 13:40:00,53.55,53.61,53.51,53.57,106704.0,39.9385,39.9833,39.9087,39.9534,106704.0
2018-03-14 13:50:00,53.57,53.7,53.57,53.6,141533.0,39.9534,40.0504,39.9534,39.9758,141533.0
2018-03-14 14:00:00,53.6,53.62,53.5,53.6,96435.0,39.9758,39.9907,39.9012,39.9758,96435.0
2018-03-14 14:10:00,53.6,53.6,53.44,53.44,71721.0,39.9758,39.9758,39.8565,39.8565,71721.0
2018-03-14 14:20:00,53.44,53.47,53.39,53.4,69587.0,39.8565,39.8789,39.8192,39.8266,69587.0
2018-03-14 14:30:00,53.4,53.48,53.27,53.28,183431.0,39.8266,39.8863,39.7297,39.7371,183431.0
2018-03-14 14:40:00,53.28,53.31,53.14,53.27,102304.0,39.7371,39.7595,39.6327,39.7297,102304.0
2018-03-14 14:50:00,53.26,53.37,53.22,53.34,156638.0,39.7222,39.8043,39.6924,39.7819,156638.0
2018-03-14 15:00:00,53.34,53.35,53.23,53.24,121524.0,39.7819,39.7894,39.6999,39.7073,121524.0
2018-03-14 15:10:00,53.25,53.3,53.15,53.2,245828.0,39.7148,39.7521,39.6402,39.6775,245828.0
2018-03-14 15:20:00,53.19,53.29,53.14,53.23,223100.0,39.67,39.7446,39.6327,39.6999,223100.0
2018-03-14 15:30:00,53.22,53.25,53.15,53.18,191238.0,39.6924,39.7148,39.6402,39.6626,191238.0
2018-03-14 15:40:00,53.17,53.34,53.12,53.33,451023.0,39.6551,39.7819,39.6178,39.7744,451023.0
2018-03-14 15:50:00,53.32,53.33,53.27,53.28,986197.0,39.767,39.7744,39.7297,39.7371,986197.0
2018-03-15 09:30:00,53.5,53.57,53.26,53.27,224665.0,39.9012,39.9534,39.7222,39.7297,224665.0
2018-03-15 09:40:00,53.27,53.31,53.21,53.27,202346.0,39.7297,39.7595,39.6849,39.7297,202346.0
2018-03-15 09:50:00,53.27,53.39,53.25,53.27,95768.0,39.7297,39.8192,39.7148,39.7297,95768.0
2018-03-15 10:00:00,53.27,53.38,53.26,53.31,90202.0,39.7297,39.8117,39.7222,39.7595,90202.0
2018-03-15 10:10:00,53.31,53.38,53.22,53.23,84929.0,39.7595,39.8117,39.6924,39.6999,84929.0
2018-03-15 10:20:00,53.22,53.22,53.1,53.13,99271.0,39.6924,39.6924,39.6029,39.6253,99271.0
2018-03-15 10:30:00,53.13,53.21,53.13,53.13,134678.0,39.6253,39.6849,39.6253,39.6253,134678.0
2018-03-15 10:40:00,53.14,53.17,53.08,53.14,130436.0,39.6327,39.6551,39.588,39.6327,130436.0
2018-03-15 10:50:00,53.13,53.24,53.11,53.2,129409.0,39.6253,39.7073,39.6104,39.6775,129409.0
2018-03-15 11:00:00,53.2,53.37,53.19,53.36,67535.0,39.6775,39.8043,39.67,39.7968,67535.0
2018-03-15 11:10:00,53.36,53.46,53.34,53.44,127995.0,39.7968,39.8714,39.7819,39.8565,127995.0
2018-03-15 11:20:00,53.44,53.53,53.44,53.48,97409.0,39.8565,39.9236,39.8565,39.8863,97409.0
2018-03-15 11:30:00,53.48,53.5,53.39,53.46,108057.0,39.8863,39.9012,39.8192,39.8714,108057.0
2018-03-15 11:40:00,53.46,53.47,53.42,53.45,55209.0,39.8714,39.8789,39.8416,39.8639,55209.0
2018-03-15 11:50:00,53.45,53.47,53.32,53.38,123732.0,39.8639,39.8789,39.767,39.8117,123732.0
2018-03-15 12:00:00,53.38,53.54,53.37,53.52,193121.0,39.8117,39.9311,39.8043,39.9161,193121.0
2018-03-15 12:10:00,53.53,53.53,53.39,53.42,106101.0,39.9236,39.9236,39.8192,39.8416,106101.0
2018-03-15 12:20:00,53.42,53.5,53.41,53.43,157443.0,39.8416,39.9012,39.8341,39.849,157443.0
2018-03-15 12:30:00,53.43,53.49,53.38,53.46,79083.0,39.849,39.8938,39.8117,39.8714,79083.0
2018-03-15 12:40:00,53.45,53.47,53.37,53.4,48923.0,39.8639,39.8789,39.8043,39.8266,48923.0
2018-03-15 12:50:00,53.4,53.45,53.39,53.41,45052.0,39.8266,39.8639,39.8192,39.8341,45052.0
2018-03-15 13:00:00,53.42,53.43,53.38,53.4,48398.0,39.8416,39.849,39.8117,39.8266,48398.0
2018-03-15 13:10:00,53.4,53.41,53.29,53.33,85667.0,39.8266,39.8341,39.7446,39.7744,85667.0
2018-03-15 13:20:00,53.32,53.42,53.32,53.41,62026.0,39.767,39.8416,39.767,39.8341,62026.0
2018-03-15 13:30:00,53.4,53.44,53.39,53.42,40643.0,39.8266,39.8565,39.8192,39.8416,40643.0
2018-03-15 13:40:00,53.41,53.41,53.27,53.3,84087.0,39.8341,39.8341,39.7297,39.7521,84087.0
2018-03-15 13:50:00,53.31,53.35,53.26,53.26,123280.0,39.7595,39.7894,39.7222,39.7222,123280.0
2018-03-15 14:00:00,53.26,53.39,53.24,53.38,62544.0,39.7222,39.8192,39.7073,39.8117,62544.0
2018-03-15 14:10:00,53.38,53.46,53.34,53.43,57091.0,39.8117,39.8714,39.7819,39.849,57091.0
2018-03-15 14:20:00,53.42,53.43,53.33,53.34,65413.0,39.8416,39.849,39.7744,39.7819,65413.0
2018-03-15 14:30:00,53.33,53.37,53.31,53.33,50447.0,39.7744,39.8043,39.7595,39.7744,50447.0
2018-03-15 14:40:00,53.33,53.35,53.24,53.25,62661.0,39.7744,39.7894,39.7073,39.7148,62661.0
2018-03-15 14:50:00,53.25,53.33,53.22,53.33,78723.0,39.7148,39.7744,39.6924,39.7744,78723.0
2018-03-15 15:00:00,53.32,53.35,53.29,53.34,90220.0,39.767,39.7894,39.7446,39.7819,90220.0
2018-03-15 15:10:00,53.34,53.34,53.23,53.28,72345.0,39.7819,39.7819,39.6999,39.7371,72345.0
2018-03-15 15:20:00,53.28,53.4,53.28,53.39,88459.0,39.7371,39.8266,39.7371,39.8192,88459.0
2018-03-15 15:30:00,53.38,53.4,53.33,53.35,107406.0,39.8117,39.8266,39.7744,39.7894,107406.0
2018-03-15 15:40:00,53.36,53.41,53.32,53.41,175829.0,39.7968,39.8341,39.767,39.8341,175829.0
2018-03-15 15:50:00,53.4,53.41,53.35,53.35,310048.0,39.8266,39.8341,39.7894,39.7894,310048.0
2018-03-16 09:30:00,53.36,53.67,53.32,53.48,1204217.0,39.7968,40.028,39.767,39.8863,1204217.0
2018-03-16 09:40:00,53.45,53.58,53.39,53.57,107070.0,39.8639,39.9609,39.8192,39.9534,107070.0
2018-03-16 09:50:00,53.56,53.58,53.45,53.5,78467.0,39.946,39.9609,39.8639,39.9012,78467.0
2018-03-16 10:00:00,53.49,53.54,53.44,53.51,77287.0,39.8938,39.9311,39.8565,39.9087,77287.0
2018-03-16 10:10:00,53.51,53.63,53.5,53.63,58645.0,39.9087,39.9982,39.9012,39.9982,58645.0
2018-03-16 10:20:00,53.63,53.67,53.58,53.67,56755.0,39.9982,40.028,39.9609,40.028,56755.0
2018-03-16 10:30:00,53.66,53.79,53.64,53.75,83574.0,40.0206,40.1175,40.0056,40.0877,83574.0
2018-03-16 10:40:00,53.75,53.88,53.71,53.88,166899.0,40.0877,40.1846,40.0578,40.1846,166899.0
2018-03-16 10:50:00,53.89,53.9,53.84,53.85,101421.0,40.1921,40.1996,40.1548,40.1623,101421.0
2018-03-16 11:00:00,53.84,53.87,53.79,53.82,126923.0,40.1548,40.1772,40.1175,40.1399,126923.0
2018-03-16 11:10:00,53.81,53.88,53.78,53.87,33430.0,40.1324,40.1846,40.1101,40.1772,33430.0
2018-03-16 11:20:00,53.87,53.91,53.79,53.87,72058.0,40.1772,40.207,40.1175,40.1772,72058.0
2018-03-16 11:30:00,53.88,53.99,53.83,53.94,195363.0,40.1846,40.2667,40.1473,40.2294,195363.0
2018-03-16 11:40:00,53.95,53.96,53.85,53.88,65987.0,40.2368,40.2443,40.1623,40.1846,65987.0
2018-03-16 11:50:00,53.87,53.87,53.76,53.76,79525.0,40.1772,40.1772,40.0951,40.0951,79525.0
2018-03-16 12:00:00,53.77,53.8,53.7,53.79,63776.0,40.1026,40.125,40.0504,40.1175,63776.0
2018-03-16 12:10:00,53.79,53.83,53.76,53.81,43645.0,40.1175,40.1473,40.0951,40.1324,43645.0
2018-03-16 12:20:00,53.82,53.85,53.78,53.78,55203.0,40.1399,40.1623,40.1101,40.1101,55203.0
2018-03-16 12:30:00,53.78,53.86,53.77,53.8,50079.0,40.1101,40.1697,40.1026,40.125,50079.0
2018-03-16 12:40:00,53.79,53.85,53.77,53.8,54994.0,40.1175,40.1623,40.1026,40.125,54994.0
2018-03-16 12:50:00,53.8,53.82,53.75,53.78,44575.0,40.125,40.1399,40.0877,40.1101,44575.0
2018-03-16 13:00:00,53.78,53.81,53.73,53.73,111342.0,40.1101,40.1324,40.0728,40.0728,111342.0
2018-03-16 13:10:00,53.73,53.74,53.63,53.63,30471.0,40.0728,40.0802,39.9982,39.9982,30471.0
2018-03-16 13:20:00,53.63,53.67,53.56,53.58,43813.0,39.9982,40.028,39.946,39.9609,43813.0
2018-03-16 13:30:00,53.57,53.6,53.54,53.56,38312.0,39.9534,39.9758,39.9311,39.946,38312.0
2018-03-16 13:40:00,53.57,53.57,53.48,53.51,165013.0,39.9534,39.9534,39.8863,39.9087,165013.0
2018-03-16 13:50:00,53.51,53.62,53.48,53.61,71368.0,39.9087,39.9907,39.8863,39.9833,71368.0
2018-03-16 14:00:00,53.62,53.64,53.56,53.57,36737.0,39.9907,40.0056,39.946,39.9534,36737.0
2018-03-16 14:10:00,53.57,53.6,53.52,53.58,41666.0,39.9534,39.9758,39.9161,39.9609,41666.0
2018-03-16 14:20:00,53.57,53.6,53.55,53.58,34572.0,39.9534,39.9758,39.9385,39.9609,34572.0
2018-03-16 14:30:00,53.58,53.6,53.54,53.57,40496.0,39.9609,39.9758,39.9311,39.9534,40496.0
2018-03-16 14:40:00,53.57,53.6,53.56,53.57,38441.0,39.9534,39.9758,39.946,39.9534,38441.0
2018-03-16 14:50:00,53.58,53.59,53.55,53.58,158945.0,39.9609,39.9683,39.9385,39.9609,158945.0
2018-03-16 15:00:00,53.58,53.6,53.54,53.57,74008.0,39.9609,39.9758,39.9311,39.9534,74008.0
2018-03-16 15:10:00,53.56,53.57,53.46,53.48,81649.0,39.946,39.9534,39.8714,39.8863,81649.0
2018-03-16 15:20:00,53.47,53.55,53.43,53.55,85521.0,39.8789,39.9385,39.849,39.9385,85521.0
2018-03-16 15:30:00,53.55,53.57,53.5,53.53,147452.0,39.9385,39.9534,39.9012,39.9236,147452.0
2018-03-16 15:40:00,53.54,53.57,53.48,53.5,310476.0,39.9311,39.9534,39.8863,39.9012,310476.0
2018-03-16 15:50:00,53.49,53.52,53.23,53.23,973629.0,39.8938,39.9161,39.6999,39.6999,973629.0
2018-03-19 09:30:00,53.21,53.32,53.01,53.3,193570.0,39.6849,39.767,39.5358,39.7521,193570.0
2018-03-19 09:40:00,53.3,53.31,53.05,53.13,90487.0,39.7521,39.7595,39.5656,39.6253,90487.0
2018-03-19 09:50:00,53.13,53.19,53.06,53.1,82725.0,39.6253,39.67,39.5731,39.6029,82725.0
2018-03-19 10:00:00,53.09,53.09,53.01,53.05,66934.0,39.5954,39.5954,39.5358,39.5656,66934.0
2018-03-19 10:10:00,53.05,53.08,52.93,53.02,270497.0,39.5656,39.588,39.4761,39.5432,270497.0
2018-03-19 10:20:00,53.03,53.16,53.02,53.16,95233.0,39.5507,39.6476,39.5432,39.6476,95233.0
2018-03-19 10:30:00,53.15,53.2,53.09,53.11,65506.0,39.6402,39.6775,39.5954,39.6104,65506.0
2018-03-19 10:40:00,53.11,53.12,52.98,52.98,70865.0,39.6104,39.6178,39.5134,39.5134,70865.0
2018-03-19 10:50:00,52.98,52.98,52.81,52.86,122005.0,39.5134,39.5134,39.3866,39.4239,122005.0
2018-03-19 11:00:00,52.85,52.99,52.83,52.98,111381.0,39.4164,39.5209,39.4015,39.5134,111381.0
2018-03-19 11:10:00,52.98,52.99,52.86,52.89,108582.0,39.5134,39.5209,39.4239,39.4463,108582.0
2018-03-19 11:20:00,52.88,52.97,52.84,52.96,77453.0,39.4388,39.5059,39.409,39.4985,77453.0
2018-03-19 11:30:00,52.95,52.97,52.89,52.9,55138.0,39.491,39.5059,39.4463,39.4537,55138.0
2018-03-19 11:40:00,52.9,52.9,52.79,52.83,91427.0,39.4537,39.4537,39.3717,39.4015,91427.0
2018-03-19 11:50:00,52.83,52.92,52.81,52.86,67993.0,39.4015,39.4687,39.3866,39.4239,67993.0
2018-03-19 12:00:00,52.87,52.91,52.83,52.84,90222.0,39.4314,39.4612,39.4015,39.409,90222.0
2018-03-19 12:10:00,52.84,52.86,52.7,52.73,99599.0,39.409,39.4239,39.3046,39.3269,99599.0
2018-03-19 12:20:00,52.73,52.8,52.7,52.79,61642.0,39.3269,39.3792,39.3046,39.3717,61642.0
2018-03-19 12:30:00,52.79,52.82,52.72,52.76,124543.0,39.3717,39.3941,39.3195,39.3493,124543.0
2018-03-19 12:40:00,52.76,52.77,52.62,52.64,102492.0,39.3493,39.3568,39.2449,39.2598,102492.0
2018-03-19 12:50:00,52.63,52.72,52.62,52.68,64202.0,39.2524,39.3195,39.2449,39.2897,64202.0
2018-03-19 13:00:00,52.68,52.71,52.45,52.46,146386.0,39.2897,39.312,39.1181,39.1256,146386.0
2018-03-19 13:10:00,52.47,52.59,52.43,52.56,71883.0,39.133,39.2225,39.1032,39.2002,71883.0
2018-03-19 13:20:00,52.56,52.56,52.36,52.43,107636.0,39.2002,39.2002,39.051,39.1032,107636.0
2018-03-19 13:30:00,52.42,52.56,52.39,52.56,84327.0,39.0957,39.2002,39.0734,39.2002,84327.0
2018-03-19 13:40:00,52.56,52.66,52.54,52.65,76108.0,39.2002,39.2747,39.1852,39.2673,76108.0
2018-03-19 13:50:00,52.65,52.68,52.58,52.68,74308.0,39.2673,39.2897,39.2151,39.2897,74308.0
2018-03-19 14:00:00,52.67,52.74,52.66,52.7,81752.0,39.2822,39.3344,39.2747,39.3046,81752.0
2018-03-19 14:10:00,52.69,52.73,52.65,52.66,75851.0,39.2971,39.3269,39.2673,39.2747,75851.0
2018-03-19 14:20:00,52.67,52.71,52.6,52.71,67386.0,39.2822,39.312,39.23,39.312,67386.0
2018-03-19 14:30:00,52.7,52.71,52.51,52.55,205324.0,39.3046,39.312,39.1629,39.1927,205324.0
2018-03-19 14:40:00,52.55,52.66,52.47,52.6,145743.0,39.1927,39.2747,39.133,39.23,145743.0
2018-03-19 14:50:00,52.6,52.77,52.57,52.72,126517.0,39.23,39.3568,39.2076,39.3195,126517.0
2018-03-19 15:00:00,52.72,52.73,52.61,52.64,141912.0,39.3195,39.3269,39.2374,39.2598,141912.0
2018-03-19 15:10:00,52.64,52.82,52.61,52.8,132979.0,39.2598,39.3941,39.2374,39.3792,132979.0
2018-03-19 15:20:00,52.79,52.85,52.67,52.71,165078.0,39.3717,39.4164,39.2822,39.312,165078.0
2018-03-19 15:30:00,52.71,52.75,52.63,52.73,182753.0,39.312,39.3419,39.2524,39.3269,182753.0
2018-03-19 15:40:00,52.72,52.8,52.67,52.73,352364.0,39.3195,39.3792,39.2822,39.3269,352364.0
2018-03-19 15:50:00,52.73,52.92,52.7,52.81,691139.0,39.3269,39.4687,39.3046,39.3866,691139.0
2018-03-20 09:30:00,53.05,53.35,52.99,53.0,318659.0,39.5656,39.7894,39.5209,39.5283,318659.0
2018-03-20 09:40:00,53.0,53.13,52.96,53.01,98316.0,39.5283,39.6253,39.4985,39.5358,98316.0
2018-03-20 09:50:00,53.01,53.04,52.9,52.95,78676.0,39.5358,39.5581,39.4537,39.491,78676.0
2018-03-20 10:00:00,52.94,52.99,52.88,52.92,97910.0,39.4836,39.5209,39.4388,39.4687,97910.0
2018-03-20 10:10:00,52.92,52.92,52.77,52.82,71059.0,39.4687,39.4687,39.3568,39.3941,71059.0
2018-03-20 10:20:00,52.81,52.87,52.77,52.86,58139.0,39.3866,39.4314,39.3568,39.4239,58139.0
2018-03-20 10:30:00,52.86,52.93,52.75,52.8,63602.0,39.4239,39.4761,39.3419,39.3792,63602.0
2018-03-20 10:40:00,52.8,52.86,52.75,52.77,43501.0,39.3792,39.4239,39.3419,39.3568,43501.0
2018-03-20 10:50:00,52.76,52.88,52.74,52.88,40905.0,39.3493,39.4388,39.3344,39.4388,40905.0
2018-03-20 11:00:00,52.88,52.9,52.8,52.86,47170.0,39.4388,39.4537,39.3792,39.4239,47170.0
2018-03-20 11:10:00,52.86,52.9,52.8,52.84,53046.0,39.4239,39.4537,39.3792,39.409,53046.0
2018-03-20 11:20:00,52.85,52.95,52.84,52.94,84701.0,39.4164,39.491,39.409,39.4836,84701.0
2018-03-20 11:30:00,52.95,52.98,52.86,52.91,71359.0,39.491,39.5134,39.4239,39.4612,71359.0
2018-03-20 11:40:00,52.91,52.91,52.77,52.85,80507.0,39.4612,39.4612,39.3568,39.4164,80507.0
2018-03-20 11:50:00,52.85,52.92,52.8,52.91,39681.0,39.4164,39.4687,39.3792,39.4612,39681.0
2018-03-20 12:00:00,52.9,52.94,52.85,52.91,48790.0,39.4537,39.4836,39.4164,39.4612,48790.0
2018-03-20 12:10:00,52.91,52.99,52.89,52.96,37804.0,39.4612,39.5209,39.4463,39.4985,37804.0
2018-03-20 12:20:00,52.95,52.96,52.85,52.86,45785.0,39.491,39.4985,39.4164,39.4239,45785.0
2018-03-20 12:30:00,52.85,52.88,52.76,52.76,68146.0,39.4164,39.4388,39.3493,39.3493,68146.0
2018-03-20 12:40:00,52.75,52.79,52.67,52.68,59628.0,39.3419,39.3717,39.2822,39.2897,59628.0
2018-03-20 12:50:00,52.68,52.74,52.67,52.73,42077.0,39.2897,39.3344,39.2822,39.3269,42077.0
2018-03-20 13:00:00,52.73,52.75,52.71,52.72,40616.0,39.3269,39.3419,39.312,39.3195,40616.0
2018-03-20 13:10:00,52.72,52.75,52.65,52.66,51408.0,39.3195,39.3419,39.2673,39.2747,51408.0
2018-03-20 13:20:00,52.66,52.69,52.63,52.68,40309.0,39.2747,39.2971,39.2524,39.2897,40309.0
2018-03-20 13:30:00,52.67,52.7,52.64,52.68,53066.0,39.2822,39.3046,39.2598,39.2897,53066.0
2018-03-20 13:40:00,52.68,52.7,52.64,52.69,41386.0,39.2897,39.3046,39.2598,39.2971,41386.0
2018-03-20 13:50:00,52.7,52.71,52.62,52.63,45955.0,39.3046,39.312,39.2449,39.2524,45955.0
2018-03-20 14:00:00,52.62,52.69,52.58,52.64,85776.0,39.2449,39.2971,39.2151,39.2598,85776.0
2018-03-20 14:10:00,52.64,52.65,52.56,52.61,143062.0,39.2598,39.2673,39.2002,39.2374,143062.0
2018-03-20 14:20:00,52.61,52.63,52.58,52.63,68276.0,39.2374,39.2524,39.2151,39.2524,68276.0
2018-03-20 14:30:00,52.64,52.65,52.61,52.64,49407.0,39.2598,39.2673,39.2374,39.2598,49407.0
2018-03-20 14:40:00,52.64,52.74,52.64,52.73,72501.0,39.2598,39.3344,39.2598,39.3269,72501.0
2018-03-20 14:50:00,52.74,52.76,52.68,52.71,75248.0,39.3344,39.3493,39.2897,39.312,75248.0
2018-03-20 15:00:00,52.71,52.79,52.71,52.77,101313.0,39.312,39.3717,39.312,39.3568,101313.0
2018-03-20 15:10:00,52.77,52.8,52.69,52.7,107781.0,39.3568,39.3792,39.2971,39.3046,107781.0
2018-03-20 15:20:00,52.69,52.7,52.62,52.62,133837.0,39.2971,39.3046,39.2449,39.2449,133837.0
2018-03-20 15:30:00,52.63,52.67,52.55,52.58,230933.0,39.2524,39.2822,39.1927,39.2151,230933.0
2018-03-20 15:40:00,52.59,52.67,52.57,52.66,150476.0,39.2225,39.2822,39.2076,39.2747,150476.0
2018-03-20 15:50:00,52.66,52.67,52.58,52.59,325707.0,39.2747,39.2822,39.2151,39.2225,325707.0
2018-03-21 09:30:00,52.79,52.93,52.57,52.76,146471.0,39.3717,39.4761,39.2076,39.3493,146471.0
2018-03-21 09:40:00,52.77,52.77,52.58,52.59,131772.0,39.3568,39.3568,39.2151,39.2225,131772.0
2018-03-21 09:50:00,52.6,52.63,52.49,52.49,162220.0,39.23,39.2524,39.1479,39.1479,162220.0
2018-03-21 10:00:00,52.5,52.55,52.45,52.55,149277.0,39.1554,39.1927,39.1181,39.1927,149277.0
2018-03-21 10:10:00,52.54,52.59,52.52,52.54,68976.0,39.1852,39.2225,39.1703,39.1852,68976.0
2018-03-21 10:20:00,52.54,52.54,52.43,52.48,48739.0,39.1852,39.1852,39.1032,39.1405,48739.0
2018-03-21 10:30:00,52.47,52.49,52.39,52.46,72834.0,39.133,39.1479,39.0734,39.1256,72834.0
2018-03-21 10:40:00,52.46,52.51,52.44,52.46,97663.0,39.1256,39.1629,39.1107,39.1256,97663.0
2018-03-21 10:50:00,52.47,52.5,52.41,52.42,55063.0,39.133,39.1554,39.0883,39.0957,55063.0
2018-03-21 11:00:00,52.42,52.44,52.37,52.37,47987.0,39.0957,39.1107,39.0585,39.0585,47987.0
2018-03-21 11:10:00,52.37,52.38,52.34,52.35,53203.0,39.0585,39.0659,39.0361,39.0435,53203.0
2018-03-21 11:20:00,52.36,52.38,52.34,52.38,62520.0,39.051,39.0659,39.0361,39.0659,62520.0
2018-03-21 11:30:00,52.38,52.52,52.36,52.51,168588.0,39.0659,39.1703,39.051,39.1629,168588.0
2018-03-21 11:40:00,52.5,52.55,52.5,52.52,39692.0,39.1554,39.1927,39.1554,39.1703,39692.0
2018-03-21 11:50:00,52.52,52.62,52.52,52.55,91238.0,39.1703,39.2449,39.1703,39.1927,91238.0
2018-03-21 12:00:00,52.55,52.66,52.54,52.65,119769.0,39.1927,39.2747,39.1852,39.2673,119769.0
2018-03-21 12:10:00,52.66,52.72,52.64,52.7,68518.0,39.2747,39.3195,39.2598,39.3046,68518.0
2018-03-21 12:20:00,52.7,52.77,52.65,52.69,68263.0,39.3046,39.3568,39.2673,39.2971,68263.0
2018-03-21 12:30:00,52.68,52.74,52.67,52.73,105831.0,39.2897,39.3344,39.2822,39.3269,105831.0
2018-03-21 12:40:00,52.73,52.79,52.69,52.72,74055.0,39.3269,39.3717,39.2971,39.3195,74055.0
2018-03-21 12:50:00,52.72,52.75,52.72,52.75,45871.0,39.3195,39.3419,39.3195,39.3419,45871.0
2018-03-21 13:00:00,52.75,52.79,52.72,52.74,90039.0,39.3419,39.3717,39.3195,39.3344,90039.0
2018-03-21 13:10:00,52.73,52.75,52.66,52.7,70830.0,39.3269,39.3419,39.2747,39.3046,70830.0
2018-03-21 13:20:00,52.7,52.74,52.68,52.68,48817.0,39.3046,39.3344,39.2897,39.2897,48817.0
2018-03-21 13:30:00,52.69,52.76,52.68,52.71,59732.0,39.2971,39.3493,39.2897,39.312,59732.0
2018-03-21 13:40:00,52.71,52.74,52.68,52.74,68708.0,39.312,39.3344,39.2897,39.3344,68708.0
2018-03-21 13:50:00,52.73,52.82,52.72,52.79,306780.0,39.3269,39.3941,39.3195,39.3717,306780.0
2018-03-21 14:00:00,52.8,53.12,52.63,53.07,182506.0,39.3792,39.6178,39.2524,39.5805,182506.0
2018-03-21 14:10:00,53.08,53.21,53.0,53.17,168090.0,39.588,39.6849,39.5283,39.6551,168090.0
2018-03-21 14:20:00,53.18,53.2,53.0,53.07,175085.0,39.6626,39.6775,39.5283,39.5805,175085.0
2018-03-21 14:30:00,53.08,53.17,53.01,53.02,232053.0,39.588,39.6551,39.5358,39.5432,232053.0
2018-03-21 14:40:00,53.02,53.12,52.94,52.97,160119.0,39.5432,39.6178,39.4836,39.5059,160119.0
2018-03-21 14:50:00,52.97,52.97,52.85,52.86,177546.0,39.5059,39.5059,39.4164,39.4239,177546.0
2018-03-21 15:00:00,52.86,52.94,52.76,52.93,227676.0,39.4239,39.4836,39.3493,39.4761,227676.0
2018-03-21 15:10:00,52.94,53.06,52.81,52.99,204613.0,39.4836,39.5731,39.3866,39.5209,204613.0
2018-03-21 15:20:00,52.99,53.02,52.87,52.87,101445.0,39.5209,39.5432,39.4314,39.4314,101445.0
2018-03-21 15:30:00,52.87,52.93,52.82,52.89,106421.0,39.4314,39.4761,39.3941,39.4463,106421.0
2018-03-21 15:40:00,52.89,52.89,52.78,52.82,191431.0,39.4463,39.4463,39.3642,39.3941,191431.0
2018-03-21 15:50:00,52.81,52.81,52.55,52.56,434695.0,39.3866,39.3866,39.1927,39.2002,434695.0
2018-03-22 09:30:00,52.04,52.19,51.9,52.06,327593.0,38.8123,38.9242,38.7079,38.8272,327593.0
2018-03-22 09:40:00,52.07,52.11,51.94,52.03,248663.0,38.8347,38.8645,38.7377,38.8049,248663.0
2018-03-22 09:50:00,52.04,52.07,51.88,51.91,139484.0,38.8123,38.8347,38.693,38.7154,139484.0
2018-03-22 10:00:00,51.89,51.93,51.76,51.87,94079.0,38.7005,38.7303,38.6035,38.6855,94079.0
2018-03-22 10:10:00,51.87,52.06,51.82,51.98,138870.0,38.6855,38.8272,38.6483,38.7676,138870.0
2018-03-22 10:20:00,51.98,51.99,51.84,51.85,53192.0,38.7676,38.775,38.6632,38.6706,53192.0
2018-03-22 10:30:00,51.84,51.87,51.77,51.86,53442.0,38.6632,38.6855,38.611,38.6781,53442.0
2018-03-22 10:40:00,51.86,51.86,51.64,51.66,106044.0,38.6781,38.6781,38.514,38.5289,106044.0
2018-03-22 10:50:00,51.66,51.66,51.51,51.61,165682.0,38.5289,38.5289,38.417,38.4916,165682.0
2018-03-22 11:00:00,51.61,51.71,51.58,51.58,95268.0,38.4916,38.5662,38.4693,38.4693,95268.0
2018-03-22 11:10:00,51.59,51.62,51.44,51.54,126797.0,38.4767,38.4991,38.3648,38.4394,126797.0
2018-03-22 11:20:00,51.53,51.53,51.38,51.5,244065.0,38.432,38.432,38.3201,38.4096,244065.0
2018-03-22 11:30:00,51.5,51.55,51.34,51.34,409405.0,38.4096,38.4469,38.2903,38.2903,409405.0
2018-03-22 11:40:00,51.34,51.38,51.23,51.37,143292.0,38.2903,38.3201,38.2082,38.3126,143292.0
2018-03-22 11:50:00,51.36,51.47,51.29,51.29,73014.0,38.3052,38.3872,38.253,38.253,73014.0
2018-03-22 12:00:00,51.29,51.38,51.19,51.37,132206.0,38.253,38.3201,38.1784,38.3126,132206.0
2018-03-22 12:10:00,51.37,51.6,51.3,51.55,144691.0,38.3126,38.4842,38.2604,38.4469,144691.0
2018-03-22 12:20:00,51.56,51.73,51.51,51.7,135741.0,38.4543,38.5811,38.417,38.5588,135741.0
2018-03-22 12:30:00,51.7,51.83,51.64,51.72,101098.0,38.5588,38.6557,38.514,38.5737,101098.0
2018-03-22 12:40:00,51.72,51.73,51.61,51.67,77980.0,38.5737,38.5811,38.4916,38.5364,77980.0
2018-03-22 12:50:00,51.67,51.74,51.58,51.61,85498.0,38.5364,38.5886,38.4693,38.4916,85498.0
2018-03-22 13:00:00,51.6,51.6,51.44,51.51,74023.0,38.4842,38.4842,38.3648,38.417,74023.0
2018-03-22 13:10:00,51.52,51.59,51.45,51.57,63541.0,38.4245,38.4767,38.3723,38.4618,63541.0
2018-03-22 13:20:00,51.56,51.83,51.52,51.77,140008.0,38.4543,38.6557,38.4245,38.611,140008.0
2018-03-22 13:30:00,51.78,51.9,51.73,51.83,97315.0,38.6184,38.7079,38.5811,38.6557,97315.0
2018-03-22 13:40:00,51.84,51.9,51.81,51.82,98599.0,38.6632,38.7079,38.6408,38.6483,98599.0
2018-03-22 13:50:00,51.83,51.85,51.76,51.83,123106.0,38.6557,38.6706,38.6035,38.6557,123106.0
2018-03-22 14:00:00,51.83,51.9,51.75,51.76,145292.0,38.6557,38.7079,38.596,38.6035,145292.0
2018-03-22 14:10:00,51.76,51.76,51.7,51.72,99151.0,38.6035,38.6035,38.5588,38.5737,99151.0
2018-03-22 14:20:00,51.71,51.73,51.48,51.49,104144.0,38.5662,38.5811,38.3947,38.4021,104144.0
2018-03-22 14:30:00,51.49,51.49,51.37,51.46,101985.0,38.4021,38.4021,38.3126,38.3798,101985.0
2018-03-22 14:40:00,51.46,51.47,51.36,51.4,75789.0,38.3798,38.3872,38.3052,38.335,75789.0
2018-03-22 14:50:00,51.39,51.4,51.16,51.19,79965.0,38.3276,38.335,38.156,38.1784,79965.0
2018-03-22 15:00:00,51.18,51.27,51.09,51.09,150527.0,38.1709,38.2381,38.1038,38.1038,150527.0
2018-03-22 15:10:00,51.1,51.13,50.86,50.92,245321.0,38.1113,38.1336,37.9323,37.977,245321.0
2018-03-22 15:20:00,50.92,51.09,50.91,50.95,198748.0,37.977,38.1038,37.9696,37.9994,198748.0
2018-03-22 15:30:00,50.96,50.96,50.78,50.79,243937.0,38.0068,38.0068,37.8726,37.8801,243937.0
2018-03-22 15:40:00,50.79,50.81,50.53,50.71,383060.0,37.8801,37.895,37.6861,37.8204,383060.0
2018-03-22 15:50:00,50.71,50.81,50.65,50.66,925457.0,37.8204,37.895,37.7756,37.7831,925457.0
2018-03-23 09:30:00,50.7,50.9,50.63,50.81,456455.0,37.8129,37.9621,37.7607,37.895,456455.0
2018-03-23 09:40:00,50.8,50.8,50.53,50.61,169564.0,37.8875,37.8875,37.6861,37.7458,169564.0
2018-03-23 09:50:00,50.61,50.75,50.58,50.6,189433.0,37.7458,37.8502,37.7234,37.7384,189433.0
2018-03-23 10:00:00,50.6,50.82,50.59,50.66,149165.0,37.7384,37.9024,37.7309,37.7831,149165.0
2018-03-23 10:10:00,50.66,50.73,50.53,50.54,210801.0,37.7831,37.8353,37.6861,37.6936,210801.0
2018-03-23 10:20:00,50.53,50.72,50.48,50.68,144090.0,37.6861,37.8279,37.6489,37.798,144090.0
2018-03-23 10:30:00,50.69,50.77,50.59,50.61,86731.0,37.8055,37.8651,37.7309,37.7458,86731.0
2018-03-23 10:40:00,50.6,50.71,50.53,50.54,126628.0,37.7384,37.8204,37.6861,37.6936,126628.0
2018-03-23 10:50:00,50.54,50.61,50.49,50.58,127612.0,37.6936,37.7458,37.6563,37.7234,127612.0
2018-03-23 11:00:00,50.57,50.6,50.45,50.46,132042.0,37.716,37.7384,37.6265,37.6339,132042.0
2018-03-23 11:10:00,50.46,50.48,50.36,50.47,132869.0,37.6339,37.6489,37.5594,37.6414,132869.0
2018-03-23 11:20:00,50.47,50.48,50.31,50.35,143671.0,37.6414,37.6489,37.5221,37.5519,143671.0
2018-03-23 11:30:00,50.35,50.45,50.29,50.3,289186.0,37.5519,37.6265,37.5072,37.5146,289186.0
2018-03-23 11:40:00,50.3,50.33,50.07,50.07,241100.0,37.5146,37.537,37.3431,37.3431,241100.0
2018-03-23 11:50:00,50.07,50.1,49.93,49.97,347623.0,37.3431,37.3654,37.2387,37.2685,347623.0
2018-03-23 12:00:00,49.97,50.2,49.96,50.18,157303.0,37.2685,37.44,37.261,37.4251,157303.0
2018-03-23 12:10:00,50.18,50.22,50.07,50.08,154751.0,37.4251,37.4549,37.3431,37.3505,154751.0
2018-03-23 12:20:00,50.08,50.4,50.07,50.37,107287.0,37.3505,37.5892,37.3431,37.5668,107287.0
2018-03-23 12:30:00,50.38,50.39,50.27,50.3,102467.0,37.5743,37.5817,37.4922,37.5146,102467.0
2018-03-23 12:40:00,50.3,50.37,50.24,50.32,124672.0,37.5146,37.5668,37.4699,37.5295,124672.0
2018-03-23 12:50:00,50.32,50.4,50.19,50.24,87572.0,37.5295,37.5892,37.4326,37.4699,87572.0
2018-03-23 13:00:00,50.24,50.43,50.16,50.42,95724.0,37.4699,37.6116,37.4102,37.6041,95724.0
2018-03-23 13:10:00,50.43,50.44,50.34,50.38,89850.0,37.6116,37.619,37.5444,37.5743,89850.0
2018-03-23 13:20:00,50.39,50.52,50.35,50.49,145773.0,37.5817,37.6787,37.5519,37.6563,145773.0
2018-03-23 13:30:00,50.5,50.57,50.37,50.39,125293.0,37.6638,37.716,37.5668,37.5817,125293.0
2018-03-23 13:40:00,50.38,50.54,50.37,50.53,98326.0,37.5743,37.6936,37.5668,37.6861,98326.0
2018-03-23 13:50:00,50.52,50.65,50.51,50.57,115068.0,37.6787,37.7756,37.6712,37.716,115068.0
2018-03-23 14:00:00,50.57,50.62,50.41,50.44,96530.0,37.716,37.7533,37.5966,37.619,96530.0
2018-03-23 14:10:00,50.44,50.44,50.26,50.3,85804.0,37.619,37.619,37.4848,37.5146,85804.0
2018-03-23 14:20:00,50.29,50.32,50.17,50.26,103987.0,37.5072,37.5295,37.4177,37.4848,103987.0
2018-03-23 14:30:00,50.25,50.29,50.16,50.23,259193.0,37.4773,37.5072,37.4102,37.4624,259193.0
2018-03-23 14:40:00,50.23,50.31,50.02,50.06,113009.0,37.4624,37.5221,37.3058,37.3356,113009.0
2018-03-23 14:50:00,50.06,50.07,49.7,49.74,237149.0,37.3356,37.3431,37.0671,37.097,237149.0
2018-03-23 15:00:00,49.75,49.8,49.55,49.58,273500.0,37.1044,37.1417,36.9552,36.9776,273500.0
2018-03-23 15:10:00,49.58,49.79,49.48,49.67,240766.0,36.9776,37.1342,36.903,37.0447,240766.0
2018-03-23 15:20:00,49.66,49.69,49.5,49.58,225354.0,37.0373,37.0597,36.918,36.9776,225354.0
2018-03-23 15:30:00,49.58,49.6,49.39,49.51,320784.0,36.9776,36.9925,36.8359,36.9254,320784.0
2018-03-23 15:40:00,49.5,49.54,49.32,49.38,402293.0,36.918,36.9478,36.7837,36.8285,402293.0
2018-03-23 15:50:00,49.37,49.37,49.15,49.25,775566.0,36.821,36.821,36.6569,36.7315,775566.0
2018-03-26 09:30:00,50.23,50.69,50.07,50.69,554060.0,37.4624,37.8055,37.3431,37.8055,554060.0
2018-03-26 09:40:00,50.69,50.81,50.57,50.65,337239.0,37.8055,37.895,37.716,37.7756,337239.0
2018-03-26 09:50:00,50.65,50.7,50.54,50.55,220123.0,37.7756,37.8129,37.6936,37.7011,220123.0
2018-03-26 10:00:00,50.55,50.6,50.38,50.48,204395.0,37.7011,37.7384,37.5743,37.6489,204395.0
2018-03-26 10:10:00,50.47,50.47,50.27,50.3,134512.0,37.6414,37.6414,37.4922,37.5146,134512.0
2018-03-26 10:20:00,50.31,50.36,50.12,50.14,122113.0,37.5221,37.5594,37.3804,37.3953,122113.0
2018-03-26 10:30:00,50.12,50.26,50.04,50.19,165980.0,37.3804,37.4848,37.3207,37.4326,165980.0
2018-03-26 10:40:00,50.19,50.19,49.96,50.09,195411.0,37.4326,37.4326,37.261,37.358,195411.0
2018-03-26 10:50:00,50.09,50.2,50.07,50.09,91736.0,37.358,37.44,37.3431,37.358,91736.0
2018-03-26 11:00:00,50.09,50.25,50.0,50.01,164541.0,37.358,37.4773,37.2909,37.2983,164541.0
2018-03-26 11:10:00,50.01,50.09,49.84,49.89,156985.0,37.2983,37.358,37.1715,37.2088,156985.0
2018-03-26 11:20:00,49.87,50.05,49.82,49.98,138540.0,37.1939,37.3282,37.1566,37.2759,138540.0
2018-03-26 11:30:00,49.98,50.24,49.92,50.24,257971.0,37.2759,37.4699,37.2312,37.4699,257971.0
2018-03-26 11:40:00,50.24,50.38,50.24,50.26,136025.0,37.4699,37.5743,37.4699,37.4848,136025.0
2018-03-26 11:50:00,50.26,50.44,50.25,50.43,208104.0,37.4848,37.619,37.4773,37.6116,208104.0
2018-03-26 12:00:00,50.44,50.52,50.33,50.5,152117.0,37.619,37.6787,37.537,37.6638,152117.0
2018-03-26 12:10:00,50.51,50.69,50.49,50.62,191918.0,37.6712,37.8055,37.6563,37.7533,191918.0
2018-03-26 12:20:00,50.62,50.75,50.61,50.69,141455.0,37.7533,37.8502,37.7458,37.8055,141455.0
2018-03-26 12:30:00,50.69,50.86,50.67,50.67,148682.0,37.8055,37.9323,37.7906,37.7906,148682.0
2018-03-26 12:40:00,50.68,50.76,50.58,50.59,111935.0,37.798,37.8577,37.7234,37.7309,111935.0
2018-03-26 12:50:00,50.59,50.65,50.54,50.62,128902.0,37.7309,37.7756,37.6936,37.7533,128902.0
2018-03-26 13:00:00,50.63,50.85,50.63,50.82,175592.0,37.7607,37.9248,37.7607,37.9024,175592.0
2018-03-26 13:10:00,50.83,50.94,50.77,50.87,130920.0,37.9099,37.9919,37.8651,37.9397,130920.0
2018-03-26 13:20:00,50.87,50.91,50.67,50.72,103747.0,37.9397,37.9696,37.7906,37.8279,103747.0
2018-03-26 13:30:00,50.72,50.73,50.58,50.69,84037.0,37.8279,37.8353,37.7234,37.8055,84037.0
2018-03-26 13:40:00,50.7,50.77,50.64,50.7,75445.0,37.8129,37.8651,37.7682,37.8129,75445.0
2018-03-26 13:50:00,50.7,50.72,50.57,50.7,74848.0,37.8129,37.8279,37.716,37.8129,74848.0
2018-03-26 14:00:00,50.7,50.85,50.67,50.8,103996.0,37.8129,37.9248,37.7906,37.8875,103996.0
2018-03-26 14:10:00,50.8,50.99,50.8,50.98,108230.0,37.8875,38.0292,37.8875,38.0218,108230.0
2018-03-26 14:20:00,50.97,51.03,50.85,50.94,128299.0,38.0143,38.0591,37.9248,37.9919,128299.0
2018-03-26 14:30:00,50.96,51.07,50.94,51.02,149514.0,38.0068,38.0889,37.9919,38.0516,149514.0
2018-03-26 14:40:00,51.03,51.05,50.89,50.92,126500.0,38.0591,38.074,37.9546,37.977,126500.0
2018-03-26 14:50:00,50.93,51.17,50.92,51.1,173865.0,37.9845,38.1635,37.977,38.1113,173865.0
2018-03-26 15:00:00,51.1,51.21,51.07,51.2,162464.0,38.1113,38.1933,38.0889,38.1858,162464.0
2018-03-26 15:10:00,51.21,51.32,51.17,51.29,168600.0,38.1933,38.2753,38.1635,38.253,168600.0
2018-03-26 15:20:00,51.3,51.35,51.21,51.3,153789.0,38.2604,38.2977,38.1933,38.2604,153789.0
2018-03-26 15:30:00,51.3,51.39,51.22,51.28,212016.0,38.2604,38.3276,38.2008,38.2455,212016.0
2018-03-26 15:40:00,51.28,51.43,51.25,51.43,294507.0,38.2455,38.3574,38.2231,38.3574,294507.0
2018-03-26 15:50:00,51.43,51.43,51.24,51.3,745953.0,38.3574,38.3574,38.2157,38.2604,745953.0
2018-03-27 09:30:00,51.35,51.42,50.98,51.0,358446.0,38.2977,38.3499,38.0218,38.0367,358446.0
2018-03-27 09:40:00,51.0,51.0,50.76,50.77,210089.0,38.0367,38.0367,37.8577,37.8651,210089.0
2018-03-27 09:50:00,50.77,50.98,50.76,50.97,144236.0,37.8651,38.0218,37.8577,38.0143,144236.0
2018-03-27 10:00:00,50.96,51.06,50.86,50.94,220545.0,38.0068,38.0814,37.9323,37.9919,220545.0
2018-03-27 10:10:00,50.94,50.94,50.61,50.63,214027.0,37.9919,37.9919,37.7458,37.7607,214027.0
2018-03-27 10:20:00,50.62,50.76,50.6,50.75,128248.0,37.7533,37.8577,37.7384,37.8502,128248.0
2018-03-27 10:30:00,50.75,50.75,50.58,50.74,126322.0,37.8502,37.8502,37.7234,37.8428,126322.0
2018-03-27 10:40:00,50.73,50.84,50.72,50.76,113577.0,37.8353,37.9174,37.8279,37.8577,113577.0
2018-03-27 10:50:00,50.76,50.84,50.71,50.76,115226.0,37.8577,37.9174,37.8204,37.8577,115226.0
2018-03-27 11:00:00,50.76,50.76,50.59,50.72,152068.0,37.8577,37.8577,37.7309,37.8279,152068.0
2018-03-27 11:10:00,50.72,50.95,50.64,50.93,159008.0,37.8279,37.9994,37.7682,37.9845,159008.0
2018-03-27 11:20:00,50.92,50.96,50.88,50.96,113513.0,37.977,38.0068,37.9472,38.0068,113513.0
2018-03-27 11:30:00,50.97,51.02,50.93,50.95,193756.0,38.0143,38.0516,37.9845,37.9994,193756.0
2018-03-27 11:40:00,50.96,51.14,50.94,51.07,89384.0,38.0068,38.1411,37.9919,38.0889,89384.0
2018-03-27 11:50:00,51.07,51.09,50.91,50.97,76322.0,38.0889,38.1038,37.9696,38.0143,76322.0
2018-03-27 12:00:00,50.96,50.98,50.88,50.9,114399.0,38.0068,38.0218,37.9472,37.9621,114399.0
2018-03-27 12:10:00,50.91,50.98,50.9,50.96,70756.0,37.9696,38.0218,37.9621,38.0068,70756.0
2018-03-27 12:20:00,50.96,50.97,50.84,50.87,81522.0,38.0068,38.0143,37.9174,37.9397,81522.0
2018-03-27 12:30:00,50.87,50.87,50.77,50.86,81154.0,37.9397,37.9397,37.8651,37.9323,81154.0
2018-03-27 12:40:00,50.86,50.96,50.85,50.9,103093.0,37.9323,38.0068,37.9248,37.9621,103093.0
2018-03-27 12:50:00,50.9,50.91,50.82,50.89,97113.0,37.9621,37.9696,37.9024,37.9546,97113.0
2018-03-27 13:00:00,50.9,51.0,50.9,50.98,83550.0,37.9621,38.0367,37.9621,38.0218,83550.0
2018-03-27 13:10:00,50.98,51.06,50.9,50.96,107534.0,38.0218,38.0814,37.9621,38.0068,107534.0
2018-03-27 13:20:00,50.96,50.98,50.81,50.83,73921.0,38.0068,38.0218,37.895,37.9099,73921.0
2018-03-27 13:30:00,50.83,50.88,50.68,50.71,89073.0,37.9099,37.9472,37.798,37.8204,89073.0
2018-03-27 13:40:00,50.71,50.75,50.6,50.6,267755.0,37.8204,37.8502,37.7384,37.7384,267755.0
2018-03-27 13:50:00,50.61,50.63,50.48,50.62,249356.0,37.7458,37.7607,37.6489,37.7533,249356.0
2018-03-27 14:00:00,50.62,50.64,50.46,50.54,100945.0,37.7533,37.7682,37.6339,37.6936,100945.0
2018-03-27 14:10:00,50.54,50.71,50.52,50.69,108989.0,37.6936,37.8204,37.6787,37.8055,108989.0
2018-03-27 14:20:00,50.69,50.7,50.49,50.49,101321.0,37.8055,37.8129,37.6563,37.6563,101321.0
2018-03-27 14:30:00,50.48,50.61,50.47,50.61,153179.0,37.6489,37.7458,37.6414,37.7458,153179.0
2018-03-27 14:40:00,50.6,50.66,50.38,50.38,121176.0,37.7384,37.7831,37.5743,37.5743,121176.0
2018-03-27 14:50:00,50.39,50.42,50.21,50.23,136912.0,37.5817,37.6041,37.4475,37.4624,136912.0
2018-03-27 15:00:00,50.23,50.26,49.83,49.96,292261.0,37.4624,37.4848,37.1641,37.261,292261.0
2018-03-27 15:10:00,49.97,50.15,49.9,50.0,199748.0,37.2685,37.4027,37.2163,37.2909,199748.0
2018-03-27 15:20:00,49.99,50.04,49.75,49.8,279046.0,37.2834,37.3207,37.1044,37.1417,279046.0
2018-03-27 15:30:00,49.79,49.84,49.48,49.8,415773.0,37.1342,37.1715,36.903,37.1417,415773.0
2018-03-27 15:40:00,49.8,49.81,49.48,49.59,764724.0,37.1417,37.1492,36.903,36.9851,764724.0
2018-03-27 15:50:00,49.58,49.93,49.56,49.87,829211.0,36.9776,37.2387,36.9627,37.1939,829211.0
2018-03-28 09:30:00,49.69,49.97,49.6,49.6,174624.0,37.2817,37.4918,37.2142,37.2142,174624.0
2018-03-28 09:40:00,49.59,50.02,49.56,50.0,101375.0,37.2067,37.5293,37.1842,37.5143,101375.0
2018-03-28 09:50:00,49.99,50.0,49.72,49.75,193504.0,37.5068,37.5143,37.3042,37.3267,193504.0
2018-03-28 10:00:00,49.76,49.89,49.65,49.84,147966.0,37.3342,37.4318,37.2517,37.3943,147966.0
2018-03-28 10:10:00,49.84,49.85,49.65,49.69,112363.0,37.3943,37.4018,37.2517,37.2817,112363.0
2018-03-28 10:20:00,49.68,49.78,49.64,49.73,121008.0,37.2742,37.3492,37.2442,37.3117,121008.0
2018-03-28 10:30:00,49.75,49.92,49.7,49.75,109975.0,37.3267,37.4543,37.2892,37.3267,109975.0
2018-03-28 10:40:00,49.75,49.75,49.4,49.49,114103.0,37.3267,37.3267,37.0641,37.1317,114103.0
2018-03-28 10:50:00,49.48,49.61,49.37,49.61,115145.0,37.1241,37.2217,37.0416,37.2217,115145.0
2018-03-28 11:00:00,49.6,49.96,49.6,49.91,152505.0,37.2142,37.4843,37.2142,37.4468,152505.0
2018-03-28 11:10:00,49.92,50.07,49.71,50.02,320781.0,37.4543,37.5668,37.2967,37.5293,320781.0
2018-03-28 11:20:00,50.02,50.03,49.86,49.95,136915.0,37.5293,37.5368,37.4093,37.4768,136915.0
2018-03-28 11:30:00,49.95,50.05,49.79,50.02,245722.0,37.4768,37.5518,37.3567,37.5293,245722.0
2018-03-28 11:40:00,50.01,50.22,50.0,50.09,152253.0,37.5218,37.6794,37.5143,37.5818,152253.0
2018-03-28 11:50:00,50.1,50.25,49.97,50.07,188062.0,37.5893,37.7019,37.4918,37.5668,188062.0
2018-03-28 12:00:00,50.07,50.17,49.99,50.11,119119.0,37.5668,37.6418,37.5068,37.5968,119119.0
2018-03-28 12:10:00,50.11,50.45,50.11,50.45,179131.0,37.5968,37.8519,37.5968,37.8519,179131.0
2018-03-28 12:20:00,50.44,50.49,50.17,50.19,170373.0,37.8444,37.8819,37.6418,37.6569,170373.0
2018-03-28 12:30:00,50.2,50.24,50.08,50.13,112892.0,37.6644,37.6944,37.5743,37.6118,112892.0
2018-03-28 12:40:00,50.14,50.28,50.08,50.12,98632.0,37.6193,37.7244,37.5743,37.6043,98632.0
2018-03-28 12:50:00,50.11,50.14,49.88,49.88,99943.0,37.5968,37.6193,37.4243,37.4243,99943.0
2018-03-28 13:00:00,49.88,50.07,49.79,50.07,150197.0,37.4243,37.5668,37.3567,37.5668,150197.0
2018-03-28 13:10:00,50.07,50.08,49.93,49.98,123433.0,37.5668,37.5743,37.4618,37.4993,123433.0
2018-03-28 13:20:00,49.98,50.26,49.96,50.21,120427.0,37.4993,37.7094,37.4843,37.6719,120427.0
2018-03-28 13:30:00,50.21,50.23,50.02,50.16,102227.0,37.6719,37.6869,37.5293,37.6343,102227.0
2018-03-28 13:40:00,50.16,50.36,50.06,50.31,133902.0,37.6343,37.7844,37.5593,37.7469,133902.0
2018-03-28 13:50:00,50.29,50.29,50.17,50.2,120271.0,37.7319,37.7319,37.6418,37.6644,120271.0
2018-03-28 14:00:00,50.2,50.27,50.05,50.12,171669.0,37.6644,37.7169,37.5518,37.6043,171669.0
2018-03-28 14:10:00,50.12,50.26,50.02,50.21,108031.0,37.6043,37.7094,37.5293,37.6719,108031.0
2018-03-28 14:20:00,50.22,50.36,50.17,50.18,146477.0,37.6794,37.7844,37.6418,37.6493,146477.0
2018-03-28 14:30:00,50.18,50.35,50.14,50.35,126494.0,37.6493,37.7769,37.6193,37.7769,126494.0
2018-03-28 14:40:00,50.37,50.41,50.18,50.23,133605.0,37.7919,37.8219,37.6493,37.6869,133605.0
2018-03-28 14:50:00,50.23,50.26,50.09,50.12,141380.0,37.6869,37.7094,37.5818,37.6043,141380.0
2018-03-28 15:00:00,50.12,50.17,49.87,49.87,208389.0,37.6043,37.6418,37.4168,37.4168,208389.0
2018-03-28 15:10:00,49.86,50.12,49.86,50.09,192514.0,37.4093,37.6043,37.4093,37.5818,192514.0
2018-03-28 15:20:00,50.1,50.17,49.97,50.16,314089.0,37.5893,37.6418,37.4918,37.6343,314089.0
2018-03-28 15:30:00,50.16,50.31,50.05,50.29,323383.0,37.6343,37.7469,37.5518,37.7319,323383.0
2018-03-28 15:40:00,50.28,50.29,50.07,50.17,301337.0,37.7244,37.7319,37.5668,37.6418,301337.0
2018-03-28 15:50:00,50.17,50.2,50.05,50.07,434532.0,37.6418,37.6644,37.5518,37.5668,434532.0
2018-03-29 09:30:00,50.21,50.38,50.06,50.16,242163.0,37.6719,37.7994,37.5593,37.6343,242163.0
2018-03-29 09:40:00,50.16,50.18,50.0,50.01,158658.0,37.6343,37.6493,37.5143,37.5218,158658.0
2018-03-29 09:50:00,50.01,50.19,50.0,50.13,94541.0,37.5218,37.6569,37.5143,37.6118,94541.0
2018-03-29 10:00:00,50.13,50.14,49.9,49.91,84342.0,37.6118,37.6193,37.4393,37.4468,84342.0
2018-03-29 10:10:00,49.92,50.1,49.92,50.1,85111.0,37.4543,37.5893,37.4543,37.5893,85111.0
2018-03-29 10:20:00,50.11,50.25,50.11,50.22,133237.0,37.5968,37.7019,37.5968,37.6794,133237.0
2018-03-29 10:30:00,50.23,50.25,50.16,50.16,103765.0,37.6869,37.7019,37.6343,37.6343,103765.0
2018-03-29 10:40:00,50.17,50.37,50.11,50.33,121784.0,37.6418,37.7919,37.5968,37.7619,121784.0
2018-03-29 10:50:00,50.33,50.48,50.31,50.45,114546.0,37.7619,37.8744,37.7469,37.8519,114546.0
2018-03-29 11:00:00,50.44,50.64,50.43,50.62,112502.0,37.8444,37.9945,37.8369,37.9795,112502.0
2018-03-29 11:10:00,50.61,50.62,50.47,50.48,78567.0,37.972,37.9795,37.8669,37.8744,78567.0
2018-03-29 11:20:00,50.48,50.49,50.36,50.47,102835.0,37.8744,37.8819,37.7844,37.8669,102835.0
2018-03-29 11:30:00,50.47,50.47,50.33,50.36,75130.0,37.8669,37.8669,37.7619,37.7844,75130.0
2018-03-29 11:40:00,50.35,50.43,50.29,50.42,59778.0,37.7769,37.8369,37.7319,37.8294,59778.0
2018-03-29 11:50:00,50.43,50.46,50.38,50.43,69979.0,37.8369,37.8594,37.7994,37.8369,69979.0
2018-03-29 12:00:00,50.43,50.46,50.26,50.28,71128.0,37.8369,37.8594,37.7094,37.7244,71128.0
2018-03-29 12:10:00,50.27,50.34,50.24,50.32,65202.0,37.7169,37.7694,37.6944,37.7544,65202.0
2018-03-29 12:20:00,50.33,50.39,50.27,50.38,40688.0,37.7619,37.8069,37.7169,37.7994,40688.0
2018-03-29 12:30:00,50.38,50.41,50.35,50.38,63067.0,37.7994,37.8219,37.7769,37.7994,63067.0
2018-03-29 12:40:00,50.37,50.39,50.32,50.35,45285.0,37.7919,37.8069,37.7544,37.7769,45285.0
2018-03-29 12:50:00,50.35,50.45,50.34,50.4,53470.0,37.7769,37.8519,37.7694,37.8144,53470.0
2018-03-29 13:00:00,50.4,50.47,50.29,50.31,45473.0,37.8144,37.8669,37.7319,37.7469,45473.0
2018-03-29 13:10:00,50.32,50.42,50.28,50.4,101456.0,37.7544,37.8294,37.7244,37.8144,101456.0
2018-03-29 13:20:00,50.39,50.44,50.37,50.44,34525.0,37.8069,37.8444,37.7919,37.8444,34525.0
2018-03-29 13:30:00,50.44,50.46,50.4,50.42,50522.0,37.8444,37.8594,37.8144,37.8294,50522.0
2018-03-29 13:40:00,50.42,50.57,50.41,50.55,43167.0,37.8294,37.942,37.8219,37.927,43167.0
2018-03-29 13:50:00,50.55,50.61,50.49,50.5,50190.0,37.927,37.972,37.8819,37.8894,50190.0
2018-03-29 14:00:00,50.49,50.5,50.41,50.49,56601.0,37.8819,37.8894,37.8219,37.8819,56601.0
2018-03-29 14:10:00,50.5,50.6,50.49,50.53,89643.0,37.8894,37.9645,37.8819,37.9119,89643.0
2018-03-29 14:20:00,50.53,50.58,50.46,50.52,57287.0,37.9119,37.9495,37.8594,37.9044,57287.0
2018-03-29 14:30:00,50.52,50.59,50.5,50.54,68407.0,37.9044,37.957,37.8894,37.9195,68407.0
2018-03-29 14:40:00,50.55,50.71,50.55,50.71,129804.0,37.927,38.047,37.927,38.047,129804.0
2018-03-29 14:50:00,50.7,50.72,50.62,50.63,72167.0,38.0395,38.0545,37.9795,37.987,72167.0
2018-03-29 15:00:00,50.63,50.8,50.58,50.78,93958.0,37.987,38.1145,37.9495,38.0995,93958.0
2018-03-29 15:10:00,50.77,50.83,50.68,50.69,96723.0,38.092,38.137,38.0245,38.032,96723.0
2018-03-29 15:20:00,50.7,50.71,50.55,50.59,88778.0,38.0395,38.047,37.927,37.957,88778.0
2018-03-29 15:30:00,50.6,50.6,50.45,50.59,156603.0,37.9645,37.9645,37.8519,37.957,156603.0
2018-03-29 15:40:00,50.59,50.79,50.55,50.79,227062.0,37.957,38.107,37.927,38.107,227062.0
2018-03-29 15:50:00,50.8,50.82,50.5,50.5,580040.0,38.1145,38.1295,37.8894,37.8894,580040.0
2018-04-02 09:30:00,50.45,50.63,50.21,50.56,198709.0,37.8519,37.987,37.6719,37.9345,198709.0
2018-04-02 09:40:00,50.56,50.6,50.42,50.42,212464.0,37.9345,37.9645,37.8294,37.8294,212464.0
2018-04-02 09:50:00,50.42,50.59,50.38,50.47,164192.0,37.8294,37.957,37.7994,37.8669,164192.0
2018-04-02 10:00:00,50.46,50.48,50.27,50.32,185653.0,37.8594,37.8744,37.7169,37.7544,185653.0
2018-04-02 10:10:00,50.33,50.38,50.23,50.3,79387.0,37.7619,37.7994,37.6869,37.7394,79387.0
2018-04-02 10:20:00,50.3,50.32,50.11,50.15,119191.0,37.7394,37.7544,37.5968,37.6268,119191.0
2018-04-02 10:30:00,50.15,50.16,49.94,50.07,141628.0,37.6268,37.6343,37.4693,37.5668,141628.0
2018-04-02 10:40:00,50.07,50.12,49.99,50.04,144396.0,37.5668,37.6043,37.5068,37.5443,144396.0
2018-04-02 10:50:00,50.03,50.04,49.82,49.85,153958.0,37.5368,37.5443,37.3792,37.4018,153958.0
2018-04-02 11:00:00,49.85,49.86,49.61,49.7,227105.0,37.4018,37.4093,37.2217,37.2892,227105.0
2018-04-02 11:10:00,49.7,49.75,49.59,49.74,166539.0,37.2892,37.3267,37.2067,37.3192,166539.0
2018-04-02 11:20:00,49.74,49.83,49.69,49.79,175475.0,37.3192,37.3867,37.2817,37.3567,175475.0
2018-04-02 11:30:00,49.79,49.81,49.36,49.41,190995.0,37.3567,37.3717,37.0341,37.0716,190995.0
2018-04-02 11:40:00,49.42,49.59,49.3,49.54,172692.0,37.0791,37.2067,36.9891,37.1692,172692.0
2018-04-02 11:50:00,49.53,49.58,49.42,49.47,166972.0,37.1617,37.1992,37.0791,37.1166,166972.0
2018-04-02 12:00:00,49.47,49.49,49.33,49.37,331533.0,37.1166,37.1317,37.0116,37.0416,331533.0
2018-04-02 12:10:00,49.36,49.49,49.26,49.46,146939.0,37.0341,37.1317,36.9591,37.1091,146939.0
2018-04-02 12:20:00,49.46,49.54,49.43,49.51,78286.0,37.1091,37.1692,37.0866,37.1467,78286.0
2018-04-02 12:30:00,49.5,49.62,49.5,49.52,186729.0,37.1392,37.2292,37.1392,37.1542,186729.0
2018-04-02 12:40:00,49.53,49.63,49.46,49.57,80060.0,37.1617,37.2367,37.1091,37.1917,80060.0
2018-04-02 12:50:00,49.57,49.58,49.4,49.42,66439.0,37.1917,37.1992,37.0641,37.0791,66439.0
2018-04-02 13:00:00,49.42,49.48,49.36,49.41,119921.0,37.0791,37.1241,37.0341,37.0716,119921.0
2018-04-02 13:10:00,49.41,49.51,49.36,49.38,106014.0,37.0716,37.1467,37.0341,37.0491,106014.0
2018-04-02 13:20:00,49.38,49.42,49.21,49.23,140785.0,37.0491,37.0791,36.9216,36.9366,140785.0
2018-04-02 13:30:00,49.23,49.57,49.22,49.47,375823.0,36.9366,37.1917,36.9291,37.1166,375823.0
2018-04-02 13:40:00,49.48,49.49,49.14,49.18,193615.0,37.1241,37.1317,36.8691,36.8991,193615.0
2018-04-02 13:50:00,49.2,49.29,49.1,49.12,173058.0,36.9141,36.9816,36.839,36.854,173058.0
2018-04-02 14:00:00,49.11,49.22,49.03,49.19,187740.0,36.8465,36.9291,36.7865,36.9066,187740.0
2018-04-02 14:10:00,49.19,49.33,49.16,49.29,120779.0,36.9066,37.0116,36.8841,36.9816,120779.0
2018-04-02 14:20:00,49.29,49.4,49.22,49.24,145115.0,36.9816,37.0641,36.9291,36.9441,145115.0
2018-04-02 14:30:00,49.23,49.39,49.19,49.29,151739.0,36.9366,37.0566,36.9066,36.9816,151739.0
2018-04-02 14:40:00,49.3,49.31,49.17,49.31,151014.0,36.9891,36.9966,36.8916,36.9966,151014.0
2018-04-02 14:50:00,49.31,49.51,49.3,49.47,174462.0,36.9966,37.1467,36.9891,37.1166,174462.0
2018-04-02 15:00:00,49.48,49.48,49.33,49.39,153793.0,37.1241,37.1241,37.0116,37.0566,153793.0
2018-04-02 15:10:00,49.38,49.51,49.33,49.51,133205.0,37.0491,37.1467,37.0116,37.1467,133205.0
2018-04-02 15:20:00,49.51,49.54,49.32,49.37,211943.0,37.1467,37.1692,37.0041,37.0416,211943.0
2018-04-02 15:30:00,49.37,49.44,49.25,49.37,258402.0,37.0416,37.0941,36.9516,37.0416,258402.0
2018-04-02 15:40:00,49.37,49.65,49.3,49.57,316339.0,37.0416,37.2517,36.9891,37.1917,316339.0
2018-04-02 15:50:00,49.57,49.77,49.57,49.67,670602.0,37.1917,37.3417,37.1917,37.2667,670602.0
2018-04-03 09:30:00,49.83,50.12,49.65,50.12,310516.0,37.3867,37.6043,37.2517,37.6043,310516.0
2018-04-03 09:40:00,50.12,50.17,49.96,50.09,243247.0,37.6043,37.6418,37.4843,37.5818,243247.0
2018-04-03 09:50:00,50.09,50.09,49.89,50.01,217604.0,37.5818,37.5818,37.4318,37.5218,217604.0
2018-04-03 10:00:00,50.02,50.02,49.81,49.93,175583.0,37.5293,37.5293,37.3717,37.4618,175583.0
2018-04-03 10:10:00,49.93,49.95,49.8,49.84,161842.0,37.4618,37.4768,37.3642,37.3943,161842.0
2018-04-03 10:20:00,49.84,50.04,49.81,50.04,136942.0,37.3943,37.5443,37.3717,37.5443,136942.0
2018-04-03 10:30:00,50.04,50.06,49.97,49.98,108525.0,37.5443,37.5593,37.4918,37.4993,108525.0
2018-04-03 10:40:00,49.97,50.21,49.96,50.18,119177.0,37.4918,37.6719,37.4843,37.6493,119177.0
2018-04-03 10:50:00,50.17,50.25,50.1,50.23,122082.0,37.6418,37.7019,37.5893,37.6869,122082.0
2018-04-03 11:00:00,50.24,50.35,50.17,50.22,115626.0,37.6944,37.7769,37.6418,37.6794,115626.0
2018-04-03 11:10:00,50.21,50.22,49.98,50.05,101396.0,37.6719,37.6794,37.4993,37.5518,101396.0
2018-04-03 11:20:00,50.05,50.06,49.93,49.93,62341.0,37.5518,37.5593,37.4618,37.4618,62341.0
2018-04-03 11:30:00,49.93,49.96,49.76,49.8,75644.0,37.4618,37.4843,37.3342,37.3642,75644.0
2018-04-03 11:40:00,49.8,49.95,49.78,49.83,65866.0,37.3642,37.4768,37.3492,37.3867,65866.0
2018-04-03 11:50:00,49.84,49.91,49.79,49.86,76593.0,37.3943,37.4468,37.3567,37.4093,76593.0
2018-04-03 12:00:00,49.86,50.02,49.86,49.97,124828.0,37.4093,37.5293,37.4093,37.4918,124828.0
2018-04-03 12:10:00,49.96,49.98,49.82,49.85,112978.0,37.4843,37.4993,37.3792,37.4018,112978.0
2018-04-03 12:20:00,49.85,49.87,49.73,49.78,87199.0,37.4018,37.4168,37.3117,37.3492,87199.0
2018-04-03 12:30:00,49.77,49.82,49.74,49.79,74327.0,37.3417,37.3792,37.3192,37.3567,74327.0
2018-04-03 12:40:00,49.78,49.9,49.72,49.72,58217.0,37.3492,37.4393,37.3042,37.3042,58217.0
2018-04-03 12:50:00,49.72,49.78,49.67,49.74,85864.0,37.3042,37.3492,37.2667,37.3192,85864.0
2018-04-03 13:00:00,49.73,49.75,49.62,49.67,80555.0,37.3117,37.3267,37.2292,37.2667,80555.0
2018-04-03 13:10:00,49.67,49.7,49.61,49.67,83815.0,37.2667,37.2892,37.2217,37.2667,83815.0
2018-04-03 13:20:00,49.68,49.9,49.68,49.83,94178.0,37.2742,37.4393,37.2742,37.3867,94178.0
2018-04-03 13:30:00,49.84,49.88,49.71,49.71,76466.0,37.3943,37.4243,37.2967,37.2967,76466.0
2018-04-03 13:40:00,49.71,49.74,49.63,49.64,52339.0,37.2967,37.3192,37.2367,37.2442,52339.0
2018-04-03 13:50:00,49.64,49.79,49.64,49.76,63701.0,37.2442,37.3567,37.2442,37.3342,63701.0
2018-04-03 14:00:00,49.77,49.79,49.62,49.67,106508.0,37.3417,37.3567,37.2292,37.2667,106508.0
2018-04-03 14:10:00,49.66,49.67,49.53,49.58,72657.0,37.2592,37.2667,37.1617,37.1992,72657.0
2018-04-03 14:20:00,49.58,49.64,49.5,49.55,79374.0,37.1992,37.2442,37.1392,37.1767,79374.0
2018-04-03 14:30:00,49.54,49.54,49.44,49.51,129483.0,37.1692,37.1692,37.0941,37.1467,129483.0
2018-04-03 14:40:00,49.5,49.81,49.45,49.78,181520.0,37.1392,37.3717,37.1016,37.3492,181520.0
2018-04-03 14:50:00,49.77,49.92,49.74,49.89,139183.0,37.3417,37.4543,37.3192,37.4318,139183.0
2018-04-03 15:00:00,49.88,50.34,49.83,50.29,200624.0,37.4243,37.7694,37.3867,37.7319,200624.0
2018-04-03 15:10:00,50.28,50.32,50.1,50.2,139335.0,37.7244,37.7544,37.5893,37.6644,139335.0
2018-04-03 15:20:00,50.21,50.36,50.11,50.33,165798.0,37.6719,37.7844,37.5968,37.7619,165798.0
2018-04-03 15:30:00,50.34,50.36,50.08,50.18,257467.0,37.7694,37.7844,37.5743,37.6493,257467.0
2018-04-03 15:40:00,50.18,50.27,50.09,50.11,227719.0,37.6493,37.7169,37.5818,37.5968,227719.0
2018-04-03 15:50:00,50.11,50.3,50.1,50.27,633606.0,37.5968,37.7394,37.5893,37.7169,633606.0
2018-04-04 09:30:00,49.51,49.68,49.45,49.62,317132.0,37.1467,37.2742,37.1016,37.2292,317132.0
2018-04-04 09:40:00,49.61,49.71,49.55,49.63,204386.0,37.2217,37.2967,37.1767,37.2367,204386.0
2018-04-04 09:50:00,49.63,49.92,49.58,49.91,192230.0,37.2367,37.4543,37.1992,37.4468,192230.0
2018-04-04 10:00:00,49.91,50.12,49.8,50.03,153721.0,37.4468,37.6043,37.3642,37.5368,153721.0
2018-04-04 10:10:00,50.03,50.12,49.93,50.05,121923.0,37.5368,37.6043,37.4618,37.5518,121923.0
2018-04-04 10:20:00,50.05,50.05,49.82,49.83,361949.0,37.5518,37.5518,37.3792,37.3867,361949.0
2018-04-04 10:30:00,49.83,49.87,49.68,49.81,99126.0,37.3867,37.4168,37.2742,37.3717,99126.0
2018-04-04 10:40:00,49.8,50.02,49.78,50.02,94335.0,37.3642,37.5293,37.3492,37.5293,94335.0
2018-04-04 10:50:00,50.03,50.14,50.01,50.12,84016.0,37.5368,37.6193,37.5218,37.6043,84016.0
2018-04-04 11:00:00,50.12,50.12,49.95,49.97,108019.0,37.6043,37.6043,37.4768,37.4918,108019.0
2018-04-04 11:10:00,49.97,50.19,49.97,50.16,65469.0,37.4918,37.6569,37.4918,37.6343,65469.0
2018-04-04 11:20:00,50.16,50.27,50.1,50.13,220949.0,37.6343,37.7169,37.5893,37.6118,220949.0
2018-04-04 11:30:00,50.12,50.27,50.1,50.15,217207.0,37.6043,37.7169,37.5893,37.6268,217207.0
2018-04-04 11:40:00,50.15,50.18,50.03,50.13,101013.0,37.6268,37.6493,37.5368,37.6118,101013.0
2018-04-04 11:50:00,50.13,50.19,50.06,50.18,86531.0,37.6118,37.6569,37.5593,37.6493,86531.0
2018-04-04 12:00:00,50.18,50.25,50.13,50.23,88649.0,37.6493,37.7019,37.6118,37.6869,88649.0
2018-04-04 12:10:00,50.25,50.35,50.22,50.22,89201.0,37.7019,37.7769,37.6794,37.6794,89201.0
2018-04-04 12:20:00,50.21,50.33,50.17,50.29,108903.0,37.6719,37.7619,37.6418,37.7319,108903.0
2018-04-04 12:30:00,50.3,50.37,50.23,50.35,86124.0,37.7394,37.7919,37.6869,37.7769,86124.0
2018-04-04 12:40:00,50.35,50.45,50.28,50.35,70755.0,37.7769,37.8519,37.7244,37.7769,70755.0
2018-04-04 12:50:00,50.34,50.4,50.24,50.35,103265.0,37.7694,37.8144,37.6944,37.7769,103265.0
2018-04-04 13:00:00,50.36,50.38,50.23,50.27,50085.0,37.7844,37.7994,37.6869,37.7169,50085.0
2018-04-04 13:10:00,50.26,50.26,50.17,50.17,59989.0,37.7094,37.7094,37.6418,37.6418,59989.0
2018-04-04 13:20:00,50.17,50.24,50.11,50.21,90128.0,37.6418,37.6944,37.5968,37.6719,90128.0
2018-04-04 13:30:00,50.22,50.27,50.17,50.24,48342.0,37.6794,37.7169,37.6418,37.6944,48342.0
2018-04-04 13:40:00,50.25,50.29,50.15,50.15,69478.0,37.7019,37.7319,37.6268,37.6268,69478.0
2018-04-04 13:50:00,50.16,50.2,50.13,50.18,72104.0,37.6343,37.6644,37.6118,37.6493,72104.0
2018-04-04 14:00:00,50.19,50.29,50.15,50.29,70408.0,37.6569,37.7319,37.6268,37.7319,70408.0
2018-04-04 14:10:00,50.29,50.4,50.28,50.36,165767.0,37.7319,37.8144,37.7244,37.7844,165767.0
2018-04-04 14:20:00,50.36,50.49,50.35,50.48,74093.0,37.7844,37.8819,37.7769,37.8744,74093.0
2018-04-04 14:30:00,50.49,50.5,50.31,50.34,105015.0,37.8819,37.8894,37.7469,37.7694,105015.0
2018-04-04 14:40:00,50.33,50.49,50.32,50.45,208911.0,37.7619,37.8819,37.7544,37.8519,208911.0
2018-04-04 14:50:00,50.45,50.48,50.34,50.46,90646.0,37.8519,37.8744,37.7694,37.8594,90646.0
2018-04-04 15:00:00,50.45,50.53,50.44,50.53,95820.0,37.8519,37.9119,37.8444,37.9119,95820.0
2018-04-04 15:10:00,50.53,50.53,50.42,50.44,70828.0,37.9119,37.9119,37.8294,37.8444,70828.0
2018-04-04 15:20:00,50.45,50.62,50.45,50.56,164889.0,37.8519,37.9795,37.8519,37.9345,164889.0
2018-04-04 15:30:00,50.57,50.71,50.56,50.7,244305.0,37.942,38.047,37.9345,38.0395,244305.0
2018-04-04 15:40:00,50.69,50.82,50.63,50.79,332476.0,38.032,38.1295,37.987,38.107,332476.0
2018-04-04 15:50:00,50.8,50.88,50.67,50.7,635765.0,38.1145,38.1745,38.017,38.0395,635765.0
2018-04-05 09:30:00,51.13,51.29,50.91,50.91,311619.0,38.3621,38.4822,38.1971,38.1971,311619.0
2018-04-05 09:40:00,50.91,51.03,50.87,51.02,386816.0,38.1971,38.2871,38.167,38.2796,386816.0
2018-04-05 09:50:00,51.02,51.08,50.93,51.02,200663.0,38.2796,38.3246,38.2121,38.2796,200663.0
2018-04-05 10:00:00,51.02,51.07,50.92,50.95,269799.0,38.2796,38.3171,38.2046,38.2271,269799.0
2018-04-05 10:10:00,50.95,51.01,50.91,50.96,285569.0,38.2271,38.2721,38.1971,38.2346,285569.0
2018-04-05 10:20:00,50.96,50.97,50.89,50.97,167766.0,38.2346,38.2421,38.1821,38.2421,167766.0
2018-04-05 10:30:00,50.96,51.05,50.94,51.02,147069.0,38.2346,38.3021,38.2196,38.2796,147069.0
2018-04-05 10:40:00,51.02,51.12,50.98,51.04,210006.0,38.2796,38.3546,38.2496,38.2946,210006.0
2018-04-05 10:50:00,51.04,51.11,50.98,50.99,171999.0,38.2946,38.3471,38.2496,38.2571,171999.0
2018-04-05 11:00:00,50.99,51.21,50.99,51.18,138436.0,38.2571,38.4221,38.2571,38.3996,138436.0
2018-04-05 11:10:00,51.18,51.37,51.14,51.31,301891.0,38.3996,38.5422,38.3696,38.4972,301891.0
2018-04-05 11:20:00,51.31,51.39,51.29,51.34,138028.0,38.4972,38.5572,38.4822,38.5197,138028.0
2018-04-05 11:30:00,51.33,51.43,51.25,51.25,93758.0,38.5122,38.5872,38.4522,38.4522,93758.0
2018-04-05 11:40:00,51.26,51.3,51.23,51.27,77193.0,38.4597,38.4897,38.4371,38.4672,77193.0
2018-04-05 11:50:00,51.27,51.39,51.21,51.38,179294.0,38.4672,38.5572,38.4221,38.5497,179294.0
2018-04-05 12:00:00,51.38,51.38,51.21,51.22,90747.0,38.5497,38.5497,38.4221,38.4296,90747.0
2018-04-05 12:10:00,51.23,51.24,51.08,51.13,102833.0,38.4371,38.4447,38.3246,38.3621,102833.0
2018-04-05 12:20:00,51.12,51.17,51.11,51.14,53319.0,38.3546,38.3921,38.3471,38.3696,53319.0
2018-04-05 12:30:00,51.13,51.16,51.04,51.12,61333.0,38.3621,38.3846,38.2946,38.3546,61333.0
2018-04-05 12:40:00,51.12,51.15,51.04,51.09,62391.0,38.3546,38.3771,38.2946,38.3321,62391.0
2018-04-05 12:50:00,51.09,51.14,51.05,51.14,53520.0,38.3321,38.3696,38.3021,38.3696,53520.0
2018-04-05 13:00:00,51.14,51.2,51.12,51.13,55640.0,38.3696,38.4146,38.3546,38.3621,55640.0
2018-04-05 13:10:00,51.13,51.14,51.03,51.04,43833.0,38.3621,38.3696,38.2871,38.2946,43833.0
2018-04-05 13:20:00,51.04,51.04,50.94,51.02,71415.0,38.2946,38.2946,38.2196,38.2796,71415.0
2018-04-05 13:30:00,51.01,51.06,50.97,50.98,61416.0,38.2721,38.3096,38.2421,38.2496,61416.0
2018-04-05 13:40:00,50.97,50.98,50.86,50.95,68288.0,38.2421,38.2496,38.1595,38.2271,68288.0
2018-04-05 13:50:00,50.94,51.05,50.93,51.0,63376.0,38.2196,38.3021,38.2121,38.2646,63376.0
2018-04-05 14:00:00,51.01,51.09,50.93,50.95,77581.0,38.2721,38.3321,38.2121,38.2271,77581.0
2018-04-05 14:10:00,50.94,51.11,50.94,51.1,85822.0,38.2196,38.3471,38.2196,38.3396,85822.0
2018-04-05 14:20:00,51.1,51.11,51.0,51.02,71036.0,38.3396,38.3471,38.2646,38.2796,71036.0
2018-04-05 14:30:00,51.02,51.18,51.01,51.15,81907.0,38.2796,38.3996,38.2721,38.3771,81907.0
2018-04-05 14:40:00,51.15,51.31,51.15,51.27,109319.0,38.3771,38.4972,38.3771,38.4672,109319.0
2018-04-05 14:50:00,51.26,51.35,51.24,51.32,69472.0,38.4597,38.5272,38.4447,38.5047,69472.0
2018-04-05 15:00:00,51.32,51.34,51.19,51.34,106853.0,38.5047,38.5197,38.4071,38.5197,106853.0
2018-04-05 15:10:00,51.34,51.37,51.31,51.33,138168.0,38.5197,38.5422,38.4972,38.5122,138168.0
2018-04-05 15:20:00,51.32,51.38,51.25,51.29,110022.0,38.5047,38.5497,38.4522,38.4822,110022.0
2018-04-05 15:30:00,51.3,51.31,51.05,51.06,187588.0,38.4897,38.4972,38.3021,38.3096,187588.0
2018-04-05 15:40:00,51.07,51.23,51.06,51.19,218717.0,38.3171,38.4371,38.3096,38.4071,218717.0
2018-04-05 15:50:00,51.2,51.24,51.06,51.07,516063.0,38.4146,38.4447,38.3096,38.3171,516063.0
2018-04-06 09:30:00,50.54,50.93,50.53,50.9,244842.0,37.9195,38.2121,37.9119,38.1896,244842.0
2018-04-06 09:40:00,50.91,50.92,50.59,50.74,131476.0,38.1971,38.2046,37.957,38.0695,131476.0
2018-04-06 09:50:00,50.74,50.86,50.72,50.79,102884.0,38.0695,38.1595,38.0545,38.107,102884.0
2018-04-06 10:00:00,50.79,50.87,50.73,50.75,102896.0,38.107,38.167,38.062,38.077,102896.0
2018-04-06 10:10:00,50.75,50.76,50.68,50.75,61921.0,38.077,38.0845,38.0245,38.077,61921.0
2018-04-06 10:20:00,50.76,50.81,50.69,50.7,57112.0,38.0845,38.122,38.032,38.0395,57112.0
2018-04-06 10:30:00,50.7,50.73,50.54,50.56,57528.0,38.0395,38.062,37.9195,37.9345,57528.0
2018-04-06 10:40:00,50.58,50.58,50.35,50.41,109434.0,37.9495,37.9495,37.7769,37.8219,109434.0
2018-04-06 10:50:00,50.41,50.42,50.28,50.32,82355.0,37.8219,37.8294,37.7244,37.7544,82355.0
2018-04-06 11:00:00,50.32,50.36,50.17,50.34,200260.0,37.7544,37.7844,37.6418,37.7694,200260.0
2018-04-06 11:10:00,50.34,50.4,50.28,50.34,88790.0,37.7694,37.8144,37.7244,37.7694,88790.0
2018-04-06 11:20:00,50.34,50.41,50.24,50.27,68122.0,37.7694,37.8219,37.6944,37.7169,68122.0
2018-04-06 11:30:00,50.28,50.41,50.27,50.41,61599.0,37.7244,37.8219,37.7169,37.8219,61599.0
2018-04-06 11:40:00,50.41,50.44,50.24,50.24,53212.0,37.8219,37.8444,37.6944,37.6944,53212.0
2018-04-06 11:50:00,50.23,50.38,50.21,50.33,59667.0,37.6869,37.7994,37.6719,37.7619,59667.0
2018-04-06 12:00:00,50.32,50.37,50.22,50.29,63032.0,37.7544,37.7919,37.6794,37.7319,63032.0
2018-04-06 12:10:00,50.28,50.29,50.19,50.19,60554.0,37.7244,37.7319,37.6569,37.6569,60554.0
2018-04-06 12:20:00,50.18,50.23,50.12,50.14,62259.0,37.6493,37.6869,37.6043,37.6193,62259.0
2018-04-06 12:30:00,50.14,50.35,50.13,50.34,106814.0,37.6193,37.7769,37.6118,37.7694,106814.0
2018-04-06 12:40:00,50.34,50.46,50.33,50.37,102840.0,37.7694,37.8594,37.7619,37.7919,102840.0
2018-04-06 12:50:00,50.38,50.5,50.3,50.48,61216.0,37.7994,37.8894,37.7394,37.8744,61216.0
2018-04-06 13:00:00,50.48,50.48,50.29,50.31,156754.0,37.8744,37.8744,37.7319,37.7469,156754.0
2018-04-06 13:10:00,50.32,50.4,50.25,50.39,264074.0,37.7544,37.8144,37.7019,37.8069,264074.0
2018-04-06 13:20:00,50.38,50.49,50.35,50.47,113271.0,37.7994,37.8819,37.7769,37.8669,113271.0
2018-04-06 13:30:00,50.48,50.55,50.36,50.37,101019.0,37.8744,37.927,37.7844,37.7919,101019.0
2018-04-06 13:40:00,50.37,50.4,50.18,50.2,89004.0,37.7919,37.8144,37.6493,37.6644,89004.0
2018-04-06 13:50:00,50.22,50.24,50.13,50.16,234903.0,37.6794,37.6944,37.6118,37.6343,234903.0
2018-04-06 14:00:00,50.16,50.2,49.87,49.96,306286.0,37.6343,37.6644,37.4168,37.4843,306286.0
2018-04-06 14:10:00,49.95,50.11,49.93,50.02,257034.0,37.4768,37.5968,37.4618,37.5293,257034.0
2018-04-06 14:20:00,50.02,50.11,49.94,49.96,206749.0,37.5293,37.5968,37.4693,37.4843,206749.0
2018-04-06 14:30:00,49.94,50.04,49.87,49.91,230523.0,37.4693,37.5443,37.4168,37.4468,230523.0
2018-04-06 14:40:00,49.91,50.08,49.85,49.97,295025.0,37.4468,37.5743,37.4018,37.4918,295025.0
2018-04-06 14:50:00,49.96,50.01,49.87,49.99,459384.0,37.4843,37.5218,37.4168,37.5068,459384.0
2018-04-06 15:00:00,49.99,50.07,49.91,50.04,375737.0,37.5068,37.5668,37.4468,37.5443,375737.0
2018-04-06 15:10:00,50.04,50.2,49.99,50.03,197075.0,37.5443,37.6644,37.5068,37.5368,197075.0
2018-04-06 15:20:00,50.03,50.15,49.99,50.03,205839.0,37.5368,37.6268,37.5068,37.5368,205839.0
2018-04-06 15:30:00,50.02,50.25,49.98,50.23,306106.0,37.5293,37.7019,37.4993,37.6869,306106.0
2018-04-06 15:40:00,50.22,50.32,50.14,50.17,371500.0,37.6794,37.7544,37.6193,37.6418,371500.0
2018-04-06 15:50:00,50.17,50.43,50.17,50.27,574780.0,37.6418,37.8369,37.6418,37.7169,574780.0
2018-04-09 09:30:00,50.52,50.69,50.47,50.54,238715.0,37.9044,38.032,37.8669,37.9195,238715.0
2018-04-09 09:40:00,50.53,50.56,50.39,50.47,111973.0,37.9119,37.9345,37.8069,37.8669,111973.0
2018-04-09 09:50:00,50.47,50.78,50.46,50.7,91205.0,37.8669,38.0995,37.8594,38.0395,91205.0
2018-04-09 10:00:00,50.71,50.8,50.61,50.64,112051.0,38.047,38.1145,37.972,37.9945,112051.0
2018-04-09 10:10:00,50.64,50.66,50.54,50.54,69302.0,37.9945,38.0095,37.9195,37.9195,69302.0
2018-04-09 10:20:00,50.54,50.76,50.53,50.75,57584.0,37.9195,38.0845,37.9119,38.077,57584.0
2018-04-09 10:30:00,50.75,50.89,50.75,50.8,144503.0,38.077,38.1821,38.077,38.1145,144503.0
2018-04-09 10:40:00,50.8,50.89,50.77,50.83,54912.0,38.1145,38.1821,38.092,38.137,54912.0
2018-04-09 10:50:00,50.83,50.96,50.83,50.96,75320.0,38.137,38.2346,38.137,38.2346,75320.0
2018-04-09 11:00:00,50.95,51.01,50.93,51.0,123023.0,38.2271,38.2721,38.2121,38.2646,123023.0
2018-04-09 11:10:00,51.01,51.14,51.01,51.14,50576.0,38.2721,38.3696,38.2721,38.3696,50576.0
2018-04-09 11:20:00,51.13,51.19,51.08,51.09,53143.0,38.3621,38.4071,38.3246,38.3321,53143.0
2018-04-09 11:30:00,51.08,51.24,51.08,51.14,65621.0,38.3246,38.4447,38.3246,38.3696,65621.0
2018-04-09 11:40:00,51.15,51.27,51.14,51.26,60414.0,38.3771,38.4672,38.3696,38.4597,60414.0
2018-04-09 11:50:00,51.26,51.28,51.08,51.19,127952.0,38.4597,38.4747,38.3246,38.4071,127952.0
2018-04-09 12:00:00,51.19,51.23,51.16,51.22,51103.0,38.4071,38.4371,38.3846,38.4296,51103.0
2018-04-09 12:10:00,51.22,51.27,51.15,51.15,40059.0,38.4296,38.4672,38.3771,38.3771,40059.0
2018-04-09 12:20:00,51.16,51.2,51.14,51.19,33143.0,38.3846,38.4146,38.3696,38.4071,33143.0
2018-04-09 12:30:00,51.18,51.19,51.09,51.1,54601.0,38.3996,38.4071,38.3321,38.3396,54601.0
2018-04-09 12:40:00,51.08,51.17,51.06,51.15,58946.0,38.3246,38.3921,38.3096,38.3771,58946.0
2018-04-09 12:50:00,51.16,51.19,51.15,51.16,52910.0,38.3846,38.4071,38.3771,38.3846,52910.0
2018-04-09 13:00:00,51.17,51.31,51.16,51.27,74607.0,38.3921,38.4972,38.3846,38.4672,74607.0
2018-04-09 13:10:00,51.27,51.29,51.23,51.29,42789.0,38.4672,38.4822,38.4371,38.4822,42789.0
2018-04-09 13:20:00,51.29,51.3,51.23,51.3,50921.0,38.4822,38.4897,38.4371,38.4897,50921.0
2018-04-09 13:30:00,51.29,51.33,51.25,51.33,57343.0,38.4822,38.5122,38.4522,38.5122,57343.0
2018-04-09 13:40:00,51.33,51.45,51.32,51.43,157860.0,38.5122,38.6022,38.5047,38.5872,157860.0
2018-04-09 13:50:00,51.43,51.53,51.42,51.48,81745.0,38.5872,38.6622,38.5797,38.6247,81745.0
2018-04-09 14:00:00,51.48,51.49,51.3,51.3,69161.0,38.6247,38.6322,38.4897,38.4897,69161.0
2018-04-09 14:10:00,51.3,51.39,51.28,51.36,56364.0,38.4897,38.5572,38.4747,38.5347,56364.0
2018-04-09 14:20:00,51.36,51.36,51.18,51.21,81574.0,38.5347,38.5347,38.3996,38.4221,81574.0
2018-04-09 14:30:00,51.19,51.22,51.11,51.18,85429.0,38.4071,38.4296,38.3471,38.3996,85429.0
2018-04-09 14:40:00,51.18,51.19,51.06,51.13,110904.0,38.3996,38.4071,38.3096,38.3621,110904.0
2018-04-09 14:50:00,51.13,51.22,51.12,51.22,68100.0,38.3621,38.4296,38.3546,38.4296,68100.0
2018-04-09 15:00:00,51.22,51.26,51.18,51.2,108219.0,38.4296,38.4597,38.3996,38.4146,108219.0
2018-04-09 15:10:00,51.21,51.23,51.05,51.05,108108.0,38.4221,38.4371,38.3021,38.3021,108108.0
2018-04-09 15:20:00,51.04,51.12,50.99,51.12,142609.0,38.2946,38.3546,38.2571,38.3546,142609.0
2018-04-09 15:30:00,51.11,51.12,50.93,50.96,181946.0,38.3471,38.3546,38.2121,38.2346,181946.0
2018-04-09 15:40:00,50.96,50.96,50.75,50.76,231465.0,38.2346,38.2346,38.077,38.0845,231465.0
2018-04-09 15:50:00,50.77,50.78,50.52,50.59,590564.0,38.092,38.0995,37.9044,37.957,590564.0
2018-04-10 09:30:00,51.11,51.39,51.11,51.3,228707.0,38.3471,38.5572,38.3471,38.4897,228707.0
2018-04-10 09:40:00,51.31,51.37,51.09,51.11,152611.0,38.4972,38.5422,38.3321,38.3471,152611.0
2018-04-10 09:50:00,51.11,51.11,50.89,50.95,98038.0,38.3471,38.3471,38.1821,38.2271,98038.0
2018-04-10 10:00:00,50.96,50.98,50.8,50.9,79906.0,38.2346,38.2496,38.1145,38.1896,79906.0
2018-04-10 10:10:00,50.9,51.07,50.89,51.03,91655.0,38.1896,38.3171,38.1821,38.2871,91655.0
2018-04-10 10:20:00,51.04,51.19,50.97,51.12,66256.0,38.2946,38.4071,38.2421,38.3546,66256.0
2018-04-10 10:30:00,51.12,51.33,51.12,51.23,101829.0,38.3546,38.5122,38.3546,38.4371,101829.0
2018-04-10 10:40:00,51.22,51.35,51.21,51.26,44300.0,38.4296,38.5272,38.4221,38.4597,44300.0
2018-04-10 10:50:00,51.26,51.29,51.12,51.16,78482.0,38.4597,38.4822,38.3546,38.3846,78482.0
2018-04-10 11:00:00,51.17,51.34,51.17,51.24,89897.0,38.3921,38.5197,38.3921,38.4447,89897.0
2018-04-10 11:10:00,51.24,51.24,51.15,51.19,53458.0,38.4447,38.4447,38.3771,38.4071,53458.0
2018-04-10 11:20:00,51.19,51.3,51.15,51.17,105504.0,38.4071,38.4897,38.3771,38.3921,105504.0
2018-04-10 11:30:00,51.16,51.25,51.14,51.23,166678.0,38.3846,38.4522,38.3696,38.4371,166678.0
2018-04-10 11:40:00,51.23,51.31,51.0,51.07,127951.0,38.4371,38.4972,38.2646,38.3171,127951.0
2018-04-10 11:50:00,51.06,51.18,51.02,51.17,76672.0,38.3096,38.3996,38.2796,38.3921,76672.0
2018-04-10 12:00:00,51.18,51.22,51.09,51.14,101814.0,38.3996,38.4296,38.3321,38.3696,101814.0
2018-04-10 12:10:00,51.14,51.16,50.98,51.0,111464.0,38.3696,38.3846,38.2496,38.2646,111464.0
2018-04-10 12:20:00,51.0,51.01,50.67,50.79,207526.0,38.2646,38.2721,38.017,38.107,207526.0
2018-04-10 12:30:00,50.78,51.0,50.77,50.93,63740.0,38.0995,38.2646,38.092,38.2121,63740.0
2018-04-10 12:40:00,50.93,50.99,50.86,50.96,117549.0,38.2121,38.2571,38.1595,38.2346,117549.0
2018-04-10 12:50:00,50.97,50.98,50.88,50.89,121875.0,38.2421,38.2496,38.1745,38.1821,121875.0
2018-04-10 13:00:00,50.89,50.97,50.86,50.89,94894.0,38.1821,38.2421,38.1595,38.1821,94894.0
2018-04-10 13:10:00,50.9,51.05,50.88,50.95,181559.0,38.1896,38.3021,38.1745,38.2271,181559.0
2018-04-10 13:20:00,50.95,51.03,50.92,51.02,192365.0,38.2271,38.2871,38.2046,38.2796,192365.0
2018-04-10 13:30:00,51.03,51.16,50.95,51.15,122956.0,38.2871,38.3846,38.2271,38.3771,122956.0
2018-04-10 13:40:00,51.15,51.15,50.84,50.87,72132.0,38.3771,38.3771,38.1445,38.167,72132.0
2018-04-10 13:50:00,50.88,51.11,50.87,51.1,56603.0,38.1745,38.3471,38.167,38.3396,56603.0
2018-04-10 14:00:00,51.1,51.12,51.0,51.11,66371.0,38.3396,38.3546,38.2646,38.3471,66371.0
2018-04-10 14:10:00,51.12,51.19,51.08,51.1,76191.0,38.3546,38.4071,38.3246,38.3396,76191.0
2018-04-10 14:20:00,51.1,51.15,51.03,51.05,76577.0,38.3396,38.3771,38.2871,38.3021,76577.0
2018-04-10 14:30:00,51.05,51.14,50.95,51.0,87469.0,38.3021,38.3696,38.2271,38.2646,87469.0
2018-04-10 14:40:00,51.0,51.11,50.86,50.96,156970.0,38.2646,38.3471,38.1595,38.2346,156970.0
2018-04-10 14:50:00,50.96,51.07,50.93,51.07,82129.0,38.2346,38.3171,38.2121,38.3171,82129.0
2018-04-10 15:00:00,51.08,51.14,50.98,51.11,112844.0,38.3246,38.3696,38.2496,38.3471,112844.0
2018-04-10 15:10:00,51.11,51.16,51.05,51.16,125178.0,38.3471,38.3846,38.3021,38.3846,125178.0
2018-04-10 15:20:00,51.15,51.19,50.96,51.07,169115.0,38.3771,38.4071,38.2346,38.3171,169115.0
2018-04-10 15:30:00,51.06,51.11,50.98,51.11,204701.0,38.3096,38.3471,38.2496,38.3471,204701.0
2018-04-10 15:40:00,51.11,51.14,51.07,51.09,259719.0,38.3471,38.3696,38.3171,38.3321,259719.0
2018-04-10 15:50:00,51.1,51.15,51.01,51.07,435537.0,38.3396,38.3771,38.2721,38.3171,435537.0
2018-04-11 09:30:00,50.65,50.75,50.45,50.72,156978.0,38.002,38.077,37.8519,38.0545,156978.0
2018-04-11 09:40:00,50.73,50.79,50.64,50.65,112592.0,38.062,38.107,37.9945,38.002,112592.0
2018-04-11 09:50:00,50.64,50.74,50.53,50.72,125568.0,37.9945,38.0695,37.9119,38.0545,125568.0
2018-04-11 10:00:00,50.71,50.76,50.64,50.68,152601.0,38.047,38.0845,37.9945,38.0245,152601.0
2018-04-11 10:10:00,50.68,50.74,50.62,50.72,75953.0,38.0245,38.0695,37.9795,38.0545,75953.0
2018-04-11 10:20:00,50.72,50.84,50.71,50.8,88321.0,38.0545,38.1445,38.047,38.1145,88321.0
2018-04-11 10:30:00,50.81,50.9,50.8,50.87,77961.0,38.122,38.1896,38.1145,38.167,77961.0
2018-04-11 10:40:00,50.86,50.88,50.72,50.76,96443.0,38.1595,38.1745,38.0545,38.0845,96443.0
2018-04-11 10:50:00,50.76,50.77,50.6,50.61,92598.0,38.0845,38.092,37.9645,37.972,92598.0
2018-04-11 11:00:00,50.61,50.63,50.54,50.58,67183.0,37.972,37.987,37.9195,37.9495,67183.0
2018-04-11 11:10:00,50.58,50.6,50.5,50.53,99302.0,37.9495,37.9645,37.8894,37.9119,99302.0
2018-04-11 11:20:00,50.54,50.67,50.47,50.63,54474.0,37.9195,38.017,37.8669,37.987,54474.0
2018-04-11 11:30:00,50.64,50.72,50.62,50.71,56325.0,37.9945,38.0545,37.9795,38.047,56325.0
2018-04-11 11:40:00,50.72,50.77,50.71,50.72,46036.0,38.0545,38.092,38.047,38.0545,46036.0
2018-04-11 11:50:00,50.72,50.79,50.67,50.71,49207.0,38.0545,38.107,38.017,38.047,49207.0
2018-04-11 12:00:00,50.71,50.86,50.7,50.8,43258.0,38.047,38.1595,38.0395,38.1145,43258.0
2018-04-11 12:10:00,50.8,50.89,50.76,50.78,52646.0,38.1145,38.1821,38.0845,38.0995,52646.0
2018-04-11 12:20:00,50.77,50.86,50.77,50.83,46213.0,38.092,38.1595,38.092,38.137,46213.0
2018-04-11 12:30:00,50.83,50.85,50.68,50.68,91019.0,38.137,38.152,38.0245,38.0245,91019.0
2018-04-11 12:40:00,50.69,50.75,50.64,50.66,63926.0,38.032,38.077,37.9945,38.0095,63926.0
2018-04-11 12:50:00,50.66,50.67,50.58,50.65,170658.0,38.0095,38.017,37.9495,38.002,170658.0
2018-04-11 13:00:00,50.65,50.75,50.62,50.65,93526.0,38.002,38.077,37.9795,38.002,93526.0
2018-04-11 13:10:00,50.64,50.67,50.52,50.66,70341.0,37.9945,38.017,37.9044,38.0095,70341.0
2018-04-11 13:20:00,50.66,50.68,50.59,50.6,65856.0,38.0095,38.0245,37.957,37.9645,65856.0
2018-04-11 13:30:00,50.61,50.67,50.55,50.66,64580.0,37.972,38.017,37.927,38.0095,64580.0
2018-04-11 13:40:00,50.67,50.71,50.59,50.71,34089.0,38.017,38.047,37.957,38.047,34089.0
2018-04-11 13:50:00,50.7,50.71,50.65,50.69,39290.0,38.0395,38.047,38.002,38.032,39290.0
2018-04-11 14:00:00,50.69,50.76,50.54,50.55,66414.0,38.032,38.0845,37.9195,37.927,66414.0
2018-04-11 14:10:00,50.57,50.69,50.54,50.66,94425.0,37.942,38.032,37.9195,38.0095,94425.0
2018-04-11 14:20:00,50.66,50.69,50.61,50.62,168445.0,38.0095,38.032,37.972,37.9795,168445.0
2018-04-11 14:30:00,50.61,50.7,50.6,50.66,76423.0,37.972,38.0395,37.9645,38.0095,76423.0
2018-04-11 14:40:00,50.66,50.72,50.59,50.64,57465.0,38.0095,38.0545,37.957,37.9945,57465.0
2018-04-11 14:50:00,50.63,50.65,50.54,50.65,76153.0,37.987,38.002,37.9195,38.002,76153.0
2018-04-11 15:00:00,50.65,50.68,50.46,50.48,65911.0,38.002,38.0245,37.8594,37.8744,65911.0
2018-04-11 15:10:00,50.48,50.51,50.37,50.49,129535.0,37.8744,37.8969,37.7919,37.8819,129535.0
2018-04-11 15:20:00,50.49,50.59,50.45,50.57,103234.0,37.8819,37.957,37.8519,37.942,103234.0
2018-04-11 15:30:00,50.57,50.65,50.55,50.61,106082.0,37.942,38.002,37.927,37.972,106082.0
2018-04-11 15:40:00,50.61,50.67,50.55,50.56,188813.0,37.972,38.017,37.927,37.9345,188813.0
2018-04-11 15:50:00,50.55,50.59,50.51,50.54,283033.0,37.927,37.957,37.8969,37.9195,283033.0
2018-04-12 09:30:00,50.96,51.03,50.8,51.01,224781.0,38.2346,38.2871,38.1145,38.2721,224781.0
2018-04-12 09:40:00,51.01,51.24,50.98,51.18,137516.0,38.2721,38.4447,38.2496,38.3996,137516.0
2018-04-12 09:50:00,51.18,51.31,51.13,51.19,268283.0,38.3996,38.4972,38.3621,38.4071,268283.0
2018-04-12 10:00:00,51.19,51.3,51.17,51.29,183911.0,38.4071,38.4897,38.3921,38.4822,183911.0
2018-04-12 10:10:00,51.28,51.32,51.17,51.19,125751.0,38.4747,38.5047,38.3921,38.4071,125751.0
2018-04-12 10:20:00,51.19,51.3,51.18,51.26,184448.0,38.4071,38.4897,38.3996,38.4597,184448.0
2018-04-12 10:30:00,51.27,51.28,51.22,51.26,64575.0,38.4672,38.4747,38.4296,38.4597,64575.0
2018-04-12 10:40:00,51.27,51.3,51.07,51.16,113382.0,38.4672,38.4897,38.3171,38.3846,113382.0
2018-04-12 10:50:00,51.16,51.17,50.99,51.01,146730.0,38.3846,38.3921,38.2571,38.2721,146730.0
2018-04-12 11:00:00,51.0,51.08,50.99,51.07,108788.0,38.2646,38.3246,38.2571,38.3171,108788.0
2018-04-12 11:10:00,51.07,51.15,51.06,51.14,109178.0,38.3171,38.3771,38.3096,38.3696,109178.0
2018-04-12 11:20:00,51.14,51.22,51.12,51.16,98004.0,38.3696,38.4296,38.3546,38.3846,98004.0
2018-04-12 11:30:00,51.15,51.23,51.15,51.23,80329.0,38.3771,38.4371,38.3771,38.4371,80329.0
2018-04-12 11:40:00,51.22,51.26,51.14,51.17,73257.0,38.4296,38.4597,38.3696,38.3921,73257.0
2018-04-12 11:50:00,51.17,51.22,51.13,51.22,98893.0,38.3921,38.4296,38.3621,38.4296,98893.0
2018-04-12 12:00:00,51.22,51.28,51.21,51.26,74538.0,38.4296,38.4747,38.4221,38.4597,74538.0
2018-04-12 12:10:00,51.26,51.31,51.2,51.3,28908.0,38.4597,38.4972,38.4146,38.4897,28908.0
2018-04-12 12:20:00,51.3,51.33,51.28,51.31,49975.0,38.4897,38.5122,38.4747,38.4972,49975.0
2018-04-12 12:30:00,51.32,51.37,51.31,51.34,37807.0,38.5047,38.5422,38.4972,38.5197,37807.0
2018-04-12 12:40:00,51.35,51.43,51.34,51.42,55519.0,38.5272,38.5872,38.5197,38.5797,55519.0
2018-04-12 12:50:00,51.43,51.44,51.33,51.37,57862.0,38.5872,38.5947,38.5122,38.5422,57862.0
2018-04-12 13:00:00,51.38,51.41,51.27,51.32,65088.0,38.5497,38.5722,38.4672,38.5047,65088.0
2018-04-12 13:10:00,51.32,51.34,51.15,51.16,130189.0,38.5047,38.5197,38.3771,38.3846,130189.0
2018-04-12 13:20:00,51.16,51.17,50.97,50.98,140398.0,38.3846,38.3921,38.2421,38.2496,140398.0
2018-04-12 13:30:00,50.97,51.16,50.95,51.12,59862.0,38.2421,38.3846,38.2271,38.3546,59862.0
2018-04-12 13:40:00,51.12,51.18,51.07,51.12,38213.0,38.3546,38.3996,38.3171,38.3546,38213.0
2018-04-12 13:50:00,51.12,51.18,51.02,51.06,53096.0,38.3546,38.3996,38.2796,38.3096,53096.0
2018-04-12 14:00:00,51.06,51.15,51.04,51.14,69820.0,38.3096,38.3771,38.2946,38.3696,69820.0
2018-04-12 14:10:00,51.15,51.25,51.13,51.25,43478.0,38.3771,38.4522,38.3621,38.4522,43478.0
2018-04-12 14:20:00,51.25,51.31,51.24,51.29,53017.0,38.4522,38.4972,38.4447,38.4822,53017.0
2018-04-12 14:30:00,51.29,51.32,51.24,51.26,39482.0,38.4822,38.5047,38.4447,38.4597,39482.0
2018-04-12 14:40:00,51.26,51.29,51.19,51.23,41362.0,38.4597,38.4822,38.4071,38.4371,41362.0
2018-04-12 14:50:00,51.22,51.34,51.22,51.34,117400.0,38.4296,38.5197,38.4296,38.5197,117400.0
2018-04-12 15:00:00,51.34,51.36,51.27,51.28,77104.0,38.5197,38.5347,38.4672,38.4747,77104.0
2018-04-12 15:10:00,51.28,51.42,51.27,51.42,105484.0,38.4747,38.5797,38.4672,38.5797,105484.0
2018-04-12 15:20:00,51.41,51.51,51.38,51.48,184468.0,38.5722,38.6472,38.5497,38.6247,184468.0
2018-04-12 15:30:00,51.47,51.48,51.38,51.41,159335.0,38.6172,38.6247,38.5497,38.5722,159335.0
2018-04-12 15:40:00,51.41,51.41,51.17,51.23,306968.0,38.5722,38.5722,38.3921,38.4371,306968.0
2018-04-12 15:50:00,51.24,51.3,51.22,51.22,512321.0,38.4447,38.4897,38.4296,38.4296,512321.0
2018-04-13 09:30:00,51.83,51.88,51.29,51.32,346011.0,38.8873,38.9248,38.4822,38.5047,346011.0
2018-04-13 09:40:00,51.32,51.52,51.25,51.36,257939.0,38.5047,38.6547,38.4522,38.5347,257939.0
2018-04-13 09:50:00,51.36,51.45,51.21,51.22,89374.0,38.5347,38.6022,38.4221,38.4296,89374.0
2018-04-13 10:00:00,51.22,51.32,51.09,51.09,103545.0,38.4296,38.5047,38.3321,38.3321,103545.0
2018-04-13 10:10:00,51.09,51.23,51.05,51.16,268770.0,38.3321,38.4371,38.3021,38.3846,268770.0
2018-04-13 10:20:00,51.16,51.18,50.89,50.93,128920.0,38.3846,38.3996,38.1821,38.2121,128920.0
2018-04-13 10:30:00,50.94,51.04,50.88,50.91,145152.0,38.2196,38.2946,38.1745,38.1971,145152.0
2018-04-13 10:40:00,50.9,51.0,50.86,50.96,136377.0,38.1896,38.2646,38.1595,38.2346,136377.0
2018-04-13 10:50:00,50.95,50.96,50.74,50.75,94449.0,38.2271,38.2346,38.0695,38.077,94449.0
2018-04-13 11:00:00,50.75,50.8,50.65,50.79,126981.0,38.077,38.1145,38.002,38.107,126981.0
2018-04-13 11:10:00,50.8,50.84,50.69,50.73,90923.0,38.1145,38.1445,38.032,38.062,90923.0
2018-04-13 11:20:00,50.73,50.93,50.7,50.89,93469.0,38.062,38.2121,38.0395,38.1821,93469.0
2018-04-13 11:30:00,50.88,50.98,50.85,50.92,113001.0,38.1745,38.2496,38.152,38.2046,113001.0
2018-04-13 11:40:00,50.91,50.94,50.85,50.91,75582.0,38.1971,38.2196,38.152,38.1971,75582.0
2018-04-13 11:50:00,50.91,50.98,50.84,50.9,143143.0,38.1971,38.2496,38.1445,38.1896,143143.0
2018-04-13 12:00:00,50.9,50.97,50.79,50.84,108128.0,38.1896,38.2421,38.107,38.1445,108128.0
2018-04-13 12:10:00,50.83,50.91,50.78,50.87,115270.0,38.137,38.1971,38.0995,38.167,115270.0
2018-04-13 12:20:00,50.88,50.91,50.79,50.9,131046.0,38.1745,38.1971,38.107,38.1896,131046.0
2018-04-13 12:30:00,50.9,50.91,50.73,50.76,96424.0,38.1896,38.1971,38.062,38.0845,96424.0
2018-04-13 12:40:00,50.76,50.82,50.74,50.78,103362.0,38.0845,38.1295,38.0695,38.0995,103362.0
2018-04-13 12:50:00,50.78,50.87,50.78,50.87,62787.0,38.0995,38.167,38.0995,38.167,62787.0
2018-04-13 13:00:00,50.87,50.91,50.84,50.86,171048.0,38.167,38.1971,38.1445,38.1595,171048.0
2018-04-13 13:10:00,50.87,51.0,50.86,50.97,75942.0,38.167,38.2646,38.1595,38.2421,75942.0
2018-04-13 13:20:00,50.97,51.15,50.97,51.15,367509.0,38.2421,38.3771,38.2421,38.3771,367509.0
2018-04-13 13:30:00,51.15,51.15,51.01,51.06,46733.0,38.3771,38.3771,38.2721,38.3096,46733.0
2018-04-13 13:40:00,51.07,51.11,51.06,51.09,34557.0,38.3171,38.3471,38.3096,38.3321,34557.0
2018-04-13 13:50:00,51.1,51.1,51.04,51.07,61918.0,38.3396,38.3396,38.2946,38.3171,61918.0
2018-04-13 14:00:00,51.07,51.07,51.0,51.05,86192.0,38.3171,38.3171,38.2646,38.3021,86192.0
2018-04-13 14:10:00,51.06,51.07,50.92,50.95,69336.0,38.3096,38.3171,38.2046,38.2271,69336.0
2018-04-13 14:20:00,50.94,51.03,50.94,51.03,87952.0,38.2196,38.2871,38.2196,38.2871,87952.0
2018-04-13 14:30:00,51.02,51.08,50.97,51.0,65303.0,38.2796,38.3246,38.2421,38.2646,65303.0
2018-04-13 14:40:00,51.0,51.02,50.95,50.98,86163.0,38.2646,38.2796,38.2271,38.2496,86163.0
2018-04-13 14:50:00,50.98,51.04,50.96,51.0,101029.0,38.2496,38.2946,38.2346,38.2646,101029.0
2018-04-13 15:00:00,50.99,51.01,50.92,50.98,424971.0,38.2571,38.2721,38.2046,38.2496,424971.0
2018-04-13 15:10:00,50.97,51.01,50.73,50.73,155662.0,38.2421,38.2721,38.062,38.062,155662.0
2018-04-13 15:20:00,50.74,50.83,50.71,50.76,202633.0,38.0695,38.137,38.047,38.0845,202633.0
2018-04-13 15:30:00,50.75,50.78,50.68,50.77,183098.0,38.077,38.0995,38.0245,38.092,183098.0
2018-04-13 15:40:00,50.77,50.87,50.77,50.85,289105.0,38.092,38.167,38.092,38.152,289105.0
2018-04-13 15:50:00,50.85,51.0,50.85,50.96,703131.0,38.152,38.2646,38.152,38.2346,703131.0
2018-04-16 09:30:00,51.34,51.5,51.29,51.46,446468.0,38.5197,38.6397,38.4822,38.6097,446468.0
2018-04-16 09:40:00,51.46,51.48,51.34,51.36,320899.0,38.6097,38.6247,38.5197,38.5347,320899.0
2018-04-16 09:50:00,51.36,51.37,51.16,51.29,187084.0,38.5347,38.5422,38.3846,38.4822,187084.0
2018-04-16 10:00:00,51.28,51.38,51.25,51.3,195652.0,38.4747,38.5497,38.4522,38.4897,195652.0
2018-04-16 10:10:00,51.3,51.37,51.22,51.25,133960.0,38.4897,38.5422,38.4296,38.4522,133960.0
2018-04-16 10:20:00,51.25,51.47,51.23,51.46,109689.0,38.4522,38.6172,38.4371,38.6097,109689.0
2018-04-16 10:30:00,51.47,51.5,51.38,51.38,107178.0,38.6172,38.6397,38.5497,38.5497,107178.0
2018-04-16 10:40:00,51.38,51.45,51.28,51.29,66612.0,38.5497,38.6022,38.4747,38.4822,66612.0
2018-04-16 10:50:00,51.29,51.36,51.27,51.33,84143.0,38.4822,38.5347,38.4672,38.5122,84143.0
2018-04-16 11:00:00,51.33,51.45,51.33,51.35,74205.0,38.5122,38.6022,38.5122,38.5272,74205.0
2018-04-16 11:10:00,51.35,51.4,51.31,51.4,173244.0,38.5272,38.5647,38.4972,38.5647,173244.0
2018-04-16 11:20:00,51.39,51.41,51.29,51.38,134062.0,38.5572,38.5722,38.4822,38.5497,134062.0
2018-04-16 11:30:00,51.38,51.39,51.27,51.32,166956.0,38.5497,38.5572,38.4672,38.5047,166956.0
2018-04-16 11:40:00,51.31,51.32,51.12,51.12,197226.0,38.4972,38.5047,38.3546,38.3546,197226.0
2018-04-16 11:50:00,51.13,51.23,51.11,51.23,162676.0,38.3621,38.4371,38.3471,38.4371,162676.0
2018-04-16 12:00:00,51.23,51.25,51.09,51.1,181330.0,38.4371,38.4522,38.3321,38.3396,181330.0
2018-04-16 12:10:00,51.11,51.16,51.07,51.09,77117.0,38.3471,38.3846,38.3171,38.3321,77117.0
2018-04-16 12:20:00,51.09,51.12,51.07,51.1,155929.0,38.3321,38.3546,38.3171,38.3396,155929.0
2018-04-16 12:30:00,51.09,51.11,51.07,51.11,201611.0,38.3321,38.3471,38.3171,38.3471,201611.0
2018-04-16 12:40:00,51.11,51.17,51.09,51.15,269623.0,38.3471,38.3921,38.3321,38.3771,269623.0
2018-04-16 12:50:00,51.15,51.29,51.15,51.25,211077.0,38.3771,38.4822,38.3771,38.4522,211077.0
2018-04-16 13:00:00,51.26,51.34,51.25,51.33,209187.0,38.4597,38.5197,38.4522,38.5122,209187.0
2018-04-16 13:10:00,51.33,51.41,51.32,51.41,73039.0,38.5122,38.5722,38.5047,38.5722,73039.0
2018-04-16 13:20:00,51.41,51.49,51.39,51.41,43168.0,38.5722,38.6322,38.5572,38.5722,43168.0
2018-04-16 13:30:00,51.4,51.52,51.4,51.51,64454.0,38.5647,38.6547,38.5647,38.6472,64454.0
2018-04-16 13:40:00,51.52,51.53,51.44,51.51,77428.0,38.6547,38.6622,38.5947,38.6472,77428.0
2018-04-16 13:50:00,51.51,51.52,51.42,51.44,72474.0,38.6472,38.6547,38.5797,38.5947,72474.0
2018-04-16 14:00:00,51.44,51.44,51.33,51.38,63145.0,38.5947,38.5947,38.5122,38.5497,63145.0
2018-04-16 14:10:00,51.37,51.43,51.34,51.39,108837.0,38.5422,38.5872,38.5197,38.5572,108837.0
2018-04-16 14:20:00,51.38,51.43,51.37,51.39,76983.0,38.5497,38.5872,38.5422,38.5572,76983.0
2018-04-16 14:30:00,51.4,51.47,51.37,51.45,61759.0,38.5647,38.6172,38.5422,38.6022,61759.0
2018-04-16 14:40:00,51.45,51.46,51.38,51.43,131098.0,38.6022,38.6097,38.5497,38.5872,131098.0
2018-04-16 14:50:00,51.42,51.43,51.35,51.39,62713.0,38.5797,38.5872,38.5272,38.5572,62713.0
2018-04-16 15:00:00,51.39,51.43,51.38,51.43,65312.0,38.5572,38.5872,38.5497,38.5872,65312.0
2018-04-16 15:10:00,51.43,51.49,51.4,51.48,183834.0,38.5872,38.6322,38.5647,38.6247,183834.0
2018-04-16 15:20:00,51.47,51.51,51.45,51.49,239063.0,38.6172,38.6472,38.6022,38.6322,239063.0
2018-04-16 15:30:00,51.48,51.49,51.4,51.42,232997.0,38.6247,38.6322,38.5647,38.5797,232997.0
2018-04-16 15:40:00,51.41,51.47,51.32,51.34,222858.0,38.5722,38.6172,38.5047,38.5197,222858.0
2018-04-16 15:50:00,51.34,51.42,51.34,51.4,556387.0,38.5197,38.5797,38.5197,38.5647,556387.0
2018-04-17 09:30:00,51.72,51.89,51.58,51.64,390757.0,38.8048,38.9323,38.6997,38.7448,390757.0
2018-04-17 09:40:00,51.64,51.84,51.57,51.8,298156.0,38.7448,38.8948,38.6922,38.8648,298156.0
2018-04-17 09:50:00,51.8,51.8,51.66,51.74,104527.0,38.8648,38.8648,38.7598,38.8198,104527.0
2018-04-17 10:00:00,51.74,51.87,51.71,51.75,298677.0,38.8198,38.9173,38.7973,38.8273,298677.0
2018-04-17 10:10:00,51.75,51.78,51.63,51.64,165941.0,38.8273,38.8498,38.7373,38.7448,165941.0
2018-04-17 10:20:00,51.65,51.73,51.61,51.65,129485.0,38.7523,38.8123,38.7223,38.7523,129485.0
2018-04-17 10:30:00,51.65,51.7,51.59,51.64,91122.0,38.7523,38.7898,38.7073,38.7448,91122.0
2018-04-17 10:40:00,51.63,51.66,51.53,51.55,89396.0,38.7373,38.7598,38.6622,38.6772,89396.0
2018-04-17 10:50:00,51.55,51.61,51.46,51.47,141500.0,38.6772,38.7223,38.6097,38.6172,141500.0
2018-04-17 11:00:00,51.48,51.57,51.47,51.52,120918.0,38.6247,38.6922,38.6172,38.6547,120918.0
2018-04-17 11:10:00,51.52,51.53,51.41,51.43,120512.0,38.6547,38.6622,38.5722,38.5872,120512.0
2018-04-17 11:20:00,51.43,51.51,51.42,51.48,175240.0,38.5872,38.6472,38.5797,38.6247,175240.0
2018-04-17 11:30:00,51.48,51.5,51.34,51.37,128372.0,38.6247,38.6397,38.5197,38.5422,128372.0
2018-04-17 11:40:00,51.37,51.47,51.3,51.46,112479.0,38.5422,38.6172,38.4897,38.6097,112479.0
2018-04-17 11:50:00,51.47,51.51,51.45,51.47,103782.0,38.6172,38.6472,38.6022,38.6172,103782.0
2018-04-17 12:00:00,51.47,51.52,51.45,51.47,56761.0,38.6172,38.6547,38.6022,38.6172,56761.0
2018-04-17 12:10:00,51.47,51.49,51.44,51.49,105593.0,38.6172,38.6322,38.5947,38.6322,105593.0
2018-04-17 12:20:00,51.48,51.49,51.41,51.41,74948.0,38.6247,38.6322,38.5722,38.5722,74948.0
2018-04-17 12:30:00,51.41,51.42,51.39,51.4,155071.0,38.5722,38.5797,38.5572,38.5647,155071.0
2018-04-17 12:40:00,51.4,51.45,51.39,51.44,130895.0,38.5647,38.6022,38.5572,38.5947,130895.0
2018-04-17 12:50:00,51.45,51.45,51.4,51.4,87107.0,38.6022,38.6022,38.5647,38.5647,87107.0
2018-04-17 13:00:00,51.4,51.44,51.39,51.4,130729.0,38.5647,38.5947,38.5572,38.5647,130729.0
2018-04-17 13:10:00,51.39,51.46,51.23,51.24,135274.0,38.5572,38.6097,38.4371,38.4447,135274.0
2018-04-17 13:20:00,51.25,51.28,51.22,51.25,124921.0,38.4522,38.4747,38.4296,38.4522,124921.0
2018-04-17 13:30:00,51.25,51.25,51.12,51.16,148191.0,38.4522,38.4522,38.3546,38.3846,148191.0
2018-04-17 13:40:00,51.16,51.18,51.09,51.15,99046.0,38.3846,38.3996,38.3321,38.3771,99046.0
2018-04-17 13:50:00,51.15,51.2,51.08,51.16,85631.0,38.3771,38.4146,38.3246,38.3846,85631.0
2018-04-17 14:00:00,51.16,51.16,51.05,51.05,203648.0,38.3846,38.3846,38.3021,38.3021,203648.0
2018-04-17 14:10:00,51.05,51.06,50.91,50.91,246163.0,38.3021,38.3096,38.1971,38.1971,246163.0
2018-04-17 14:20:00,50.91,50.94,50.87,50.89,99993.0,38.1971,38.2196,38.167,38.1821,99993.0
2018-04-17 14:30:00,50.88,50.92,50.85,50.89,147328.0,38.1745,38.2046,38.152,38.1821,147328.0
2018-04-17 14:40:00,50.89,50.97,50.88,50.93,112841.0,38.1821,38.2421,38.1745,38.2121,112841.0
2018-04-17 14:50:00,50.93,50.97,50.82,50.86,200729.0,38.2121,38.2421,38.1295,38.1595,200729.0
2018-04-17 15:00:00,50.86,51.01,50.84,51.0,209272.0,38.1595,38.2721,38.1445,38.2646,209272.0
2018-04-17 15:10:00,51.0,51.14,51.0,51.14,157304.0,38.2646,38.3696,38.2646,38.3696,157304.0
2018-04-17 15:20:00,51.14,51.16,51.05,51.08,157612.0,38.3696,38.3846,38.3021,38.3246,157612.0
2018-04-17 15:30:00,51.08,51.17,51.07,51.11,186692.0,38.3246,38.3921,38.3171,38.3471,186692.0
2018-04-17 15:40:00,51.11,51.18,51.06,51.14,295405.0,38.3471,38.3996,38.3096,38.3696,295405.0
2018-04-17 15:50:00,51.15,51.16,51.01,51.02,757641.0,38.3771,38.3846,38.2721,38.2796,757641.0
2018-04-18 09:30:00,51.06,51.11,50.0,50.09,745960.0,38.3096,38.3471,37.5143,37.5818,745960.0
2018-04-18 09:40:00,50.07,50.47,50.07,50.45,654144.0,37.5668,37.8669,37.5668,37.8519,654144.0
2018-04-18 09:50:00,50.44,50.72,50.41,50.43,900576.0,37.8444,38.0545,37.8219,37.8369,900576.0
2018-04-18 10:00:00,50.43,50.58,50.17,50.3,471819.0,37.8369,37.9495,37.6418,37.7394,471819.0
2018-04-18 10:10:00,50.3,50.4,50.14,50.16,390410.0,37.7394,37.8144,37.6193,37.6343,390410.0
2018-04-18 10:20:00,50.15,50.29,50.13,50.28,357017.0,37.6268,37.7319,37.6118,37.7244,357017.0
2018-04-18 10:30:00,50.28,50.28,50.08,50.23,320774.0,37.7244,37.7244,37.5743,37.6869,320774.0
2018-04-18 10:40:00,50.22,50.27,50.16,50.23,235743.0,37.6794,37.7169,37.6343,37.6869,235743.0
2018-04-18 10:50:00,50.23,50.42,50.2,50.22,200814.0,37.6869,37.8294,37.6644,37.6794,200814.0
2018-04-18 11:00:00,50.22,50.34,50.18,50.3,179718.0,37.6794,37.7694,37.6493,37.7394,179718.0
2018-04-18 11:10:00,50.3,50.32,50.2,50.21,181968.0,37.7394,37.7544,37.6644,37.6719,181968.0
2018-04-18 11:20:00,50.21,50.23,50.08,50.16,233173.0,37.6719,37.6869,37.5743,37.6343,233173.0
2018-04-18 11:30:00,50.16,50.28,50.16,50.23,195048.0,37.6343,37.7244,37.6343,37.6869,195048.0
2018-04-18 11:40:00,50.22,50.22,50.01,50.09,255025.0,37.6794,37.6794,37.5218,37.5818,255025.0
2018-04-18 11:50:00,50.09,50.28,50.06,50.09,261618.0,37.5818,37.7244,37.5593,37.5818,261618.0
2018-04-18 12:00:00,50.09,50.22,50.09,50.19,158333.0,37.5818,37.6794,37.5818,37.6569,158333.0
2018-04-18 12:10:00,50.19,50.19,50.08,50.15,189100.0,37.6569,37.6569,37.5743,37.6268,189100.0
2018-04-18 12:20:00,50.15,50.17,49.98,49.99,250530.0,37.6268,37.6418,37.4993,37.5068,250530.0
2018-04-18 12:30:00,49.99,50.0,49.84,49.91,340937.0,37.5068,37.5143,37.3943,37.4468,340937.0
2018-04-18 12:40:00,49.91,49.97,49.88,49.91,113574.0,37.4468,37.4918,37.4243,37.4468,113574.0
2018-04-18 12:50:00,49.91,50.0,49.91,49.96,143304.0,37.4468,37.5143,37.4468,37.4843,143304.0
2018-04-18 13:00:00,49.95,50.01,49.89,49.98,158841.0,37.4768,37.5218,37.4318,37.4993,158841.0
2018-04-18 13:10:00,49.98,50.0,49.9,49.91,136789.0,37.4993,37.5143,37.4393,37.4468,136789.0
2018-04-18 13:20:00,49.91,49.95,49.86,49.88,93335.0,37.4468,37.4768,37.4093,37.4243,93335.0
2018-04-18 13:30:00,49.88,49.91,49.82,49.88,126735.0,37.4243,37.4468,37.3792,37.4243,126735.0
2018-04-18 13:40:00,49.89,49.92,49.84,49.87,123721.0,37.4318,37.4543,37.3943,37.4168,123721.0
2018-04-18 13:50:00,49.87,49.96,49.85,49.9,87099.0,37.4168,37.4843,37.4018,37.4393,87099.0
2018-04-18 14:00:00,49.9,49.9,49.81,49.88,157898.0,37.4393,37.4393,37.3717,37.4243,157898.0
2018-04-18 14:10:00,49.88,49.95,49.85,49.91,177336.0,37.4243,37.4768,37.4018,37.4468,177336.0
2018-04-18 14:20:00,49.91,50.01,49.83,50.0,225806.0,37.4468,37.5218,37.3867,37.5143,225806.0
2018-04-18 14:30:00,49.99,50.02,49.91,49.92,150186.0,37.5068,37.5293,37.4468,37.4543,150186.0
2018-04-18 14:40:00,49.93,50.01,49.93,49.97,246148.0,37.4618,37.5218,37.4618,37.4918,246148.0
2018-04-18 14:50:00,49.98,50.05,49.95,49.96,162566.0,37.4993,37.5518,37.4768,37.4843,162566.0
2018-04-18 15:00:00,49.96,50.07,49.96,50.05,255187.0,37.4843,37.5668,37.4843,37.5518,255187.0
2018-04-18 15:10:00,50.06,50.06,49.97,49.98,326115.0,37.5593,37.5593,37.4918,37.4993,326115.0
2018-04-18 15:20:00,49.99,50.06,49.97,50.06,283621.0,37.5068,37.5593,37.4918,37.5593,283621.0
2018-04-18 15:30:00,50.06,50.08,50.02,50.08,243782.0,37.5593,37.5743,37.5293,37.5743,243782.0
2018-04-18 15:40:00,50.08,50.08,49.94,49.95,372072.0,37.5743,37.5743,37.4693,37.4768,372072.0
2018-04-18 15:50:00,49.94,50.07,49.93,49.99,952996.0,37.4693,37.5668,37.4618,37.5068,952996.0
2018-04-19 09:30:00,50.0,50.47,49.98,50.46,640665.0,37.5143,37.8669,37.4993,37.8594,640665.0
2018-04-19 09:40:00,50.47,50.56,50.24,50.29,454689.0,37.8669,37.9345,37.6944,37.7319,454689.0
2018-04-19 09:50:00,50.28,50.35,50.24,50.3,253055.0,37.7244,37.7769,37.6944,37.7394,253055.0
2018-04-19 10:00:00,50.3,50.41,50.27,50.35,226133.0,37.7394,37.8219,37.7169,37.7769,226133.0
2018-04-19 10:10:00,50.35,50.41,50.3,50.38,319021.0,37.7769,37.8219,37.7394,37.7994,319021.0
2018-04-19 10:20:00,50.37,50.54,50.36,50.5,265379.0,37.7919,37.9195,37.7844,37.8894,265379.0
2018-04-19 10:30:00,50.5,50.64,50.5,50.57,254428.0,37.8894,37.9945,37.8894,37.942,254428.0
2018-04-19 10:40:00,50.57,50.61,50.5,50.57,264754.0,37.942,37.972,37.8894,37.942,264754.0
2018-04-19 10:50:00,50.57,50.59,50.34,50.36,224144.0,37.942,37.957,37.7694,37.7844,224144.0
2018-04-19 11:00:00,50.37,50.37,50.15,50.16,461549.0,37.7919,37.7919,37.6268,37.6343,461549.0
2018-04-19 11:10:00,50.17,50.2,50.1,50.2,280030.0,37.6418,37.6644,37.5893,37.6644,280030.0
2018-04-19 11:20:00,50.2,50.32,50.14,50.3,182900.0,37.6644,37.7544,37.6193,37.7394,182900.0
2018-04-19 11:30:00,50.3,50.41,50.29,50.37,123078.0,37.7394,37.8219,37.7319,37.7919,123078.0
2018-04-19 11:40:00,50.37,50.48,50.36,50.47,210610.0,37.7919,37.8744,37.7844,37.8669,210610.0
2018-04-19 11:50:00,50.47,50.62,50.45,50.62,291419.0,37.8669,37.9795,37.8519,37.9795,291419.0
2018-04-19 12:00:00,50.62,50.67,50.5,50.65,169449.0,37.9795,38.017,37.8894,38.002,169449.0
2018-04-19 12:10:00,50.65,50.68,50.56,50.6,182255.0,38.002,38.0245,37.9345,37.9645,182255.0
2018-04-19 12:20:00,50.6,50.61,50.48,50.53,165083.0,37.9645,37.972,37.8744,37.9119,165083.0
2018-04-19 12:30:00,50.53,50.56,50.43,50.46,135239.0,37.9119,37.9345,37.8369,37.8594,135239.0
2018-04-19 12:40:00,50.46,50.51,50.41,50.5,132812.0,37.8594,37.8969,37.8219,37.8894,132812.0
2018-04-19 12:50:00,50.5,50.55,50.49,50.5,141761.0,37.8894,37.927,37.8819,37.8894,141761.0
2018-04-19 13:00:00,50.5,50.51,50.45,50.47,89076.0,37.8894,37.8969,37.8519,37.8669,89076.0
2018-04-19 13:10:00,50.48,50.54,50.44,50.51,125788.0,37.8744,37.9195,37.8444,37.8969,125788.0
2018-04-19 13:20:00,50.51,50.56,50.48,50.51,100921.0,37.8969,37.9345,37.8744,37.8969,100921.0
2018-04-19 13:30:00,50.52,50.59,50.48,50.56,149879.0,37.9044,37.957,37.8744,37.9345,149879.0
2018-04-19 13:40:00,50.57,50.61,50.55,50.55,130544.0,37.942,37.972,37.927,37.927,130544.0
2018-04-19 13:50:00,50.56,50.61,50.54,50.55,161444.0,37.9345,37.972,37.9195,37.927,161444.0
2018-04-19 14:00:00,50.55,50.61,50.5,50.51,169618.0,37.927,37.972,37.8894,37.8969,169618.0
2018-04-19 14:10:00,50.52,50.54,50.41,50.42,154646.0,37.9044,37.9195,37.8219,37.8294,154646.0
2018-04-19 14:20:00,50.42,50.46,50.35,50.43,182614.0,37.8294,37.8594,37.7769,37.8369,182614.0
2018-04-19 14:30:00,50.43,50.5,50.39,50.49,181920.0,37.8369,37.8894,37.8069,37.8819,181920.0
2018-04-19 14:40:00,50.49,50.59,50.49,50.54,191339.0,37.8819,37.957,37.8819,37.9195,191339.0
2018-04-19 14:50:00,50.53,50.58,50.49,50.58,173354.0,37.9119,37.9495,37.8819,37.9495,173354.0
2018-04-19 15:00:00,50.57,50.67,50.56,50.66,223423.0,37.942,38.017,37.9345,38.0095,223423.0
2018-04-19 15:10:00,50.65,50.71,50.62,50.66,338498.0,38.002,38.047,37.9795,38.0095,338498.0
2018-04-19 15:20:00,50.67,50.67,50.55,50.55,164733.0,38.017,38.017,37.927,37.927,164733.0
2018-04-19 15:30:00,50.55,50.79,50.53,50.71,309372.0,37.927,38.107,37.9119,38.047,309372.0
2018-04-19 15:40:00,50.72,50.75,50.6,50.63,321102.0,38.0545,38.077,37.9645,37.987,321102.0
2018-04-19 15:50:00,50.63,50.7,50.6,50.69,646963.0,37.987,38.0395,37.9645,38.032,646963.0
2018-04-20 09:30:00,50.84,50.92,50.73,50.9,650725.0,38.1445,38.2046,38.062,38.1896,650725.0
2018-04-20 09:40:00,50.9,50.95,50.78,50.91,256039.0,38.1896,38.2271,38.0995,38.1971,256039.0
2018-04-20 09:50:00,50.91,51.03,50.89,51.01,164307.0,38.1971,38.2871,38.1821,38.2721,164307.0
2018-04-20 10:00:00,51.02,51.08,50.99,51.03,132863.0,38.2796,38.3246,38.2571,38.2871,132863.0
2018-04-20 10:10:00,51.03,51.03,50.87,50.9,158017.0,38.2871,38.2871,38.167,38.1896,158017.0
2018-04-20 10:20:00,50.91,50.94,50.76,50.78,193073.0,38.1971,38.2196,38.0845,38.0995,193073.0
2018-04-20 10:30:00,50.78,50.87,50.76,50.8,194801.0,38.0995,38.167,38.0845,38.1145,194801.0
2018-04-20 10:40:00,50.8,50.81,50.69,50.73,138255.0,38.1145,38.122,38.032,38.062,138255.0
2018-04-20 10:50:00,50.74,50.78,50.7,50.73,115390.0,38.0695,38.0995,38.0395,38.062,115390.0
2018-04-20 11:00:00,50.72,50.75,50.53,50.53,212726.0,38.0545,38.077,37.9119,37.9119,212726.0
2018-04-20 11:10:00,50.54,50.54,50.44,50.53,120338.0,37.9195,37.9195,37.8444,37.9119,120338.0
2018-04-20 11:20:00,50.53,50.54,50.45,50.49,117328.0,37.9119,37.9195,37.8519,37.8819,117328.0
2018-04-20 11:30:00,50.49,50.73,50.49,50.67,251292.0,37.8819,38.062,37.8819,38.017,251292.0
2018-04-20 11:40:00,50.67,50.8,50.64,50.8,347625.0,38.017,38.1145,37.9945,38.1145,347625.0
2018-04-20 11:50:00,50.79,50.81,50.73,50.77,143598.0,38.107,38.122,38.062,38.092,143598.0
2018-04-20 12:00:00,50.77,50.77,50.67,50.72,72637.0,38.092,38.092,38.017,38.0545,72637.0
2018-04-20 12:10:00,50.71,50.72,50.64,50.66,74927.0,38.047,38.0545,37.9945,38.0095,74927.0
2018-04-20 12:20:00,50.66,50.72,50.65,50.7,70199.0,38.0095,38.0545,38.002,38.0395,70199.0
2018-04-20 12:30:00,50.7,50.71,50.56,50.56,103922.0,38.0395,38.047,37.9345,37.9345,103922.0
2018-04-20 12:40:00,50.56,50.58,50.44,50.48,97618.0,37.9345,37.9495,37.8444,37.8744,97618.0
2018-04-20 12:50:00,50.48,50.52,50.45,50.49,128999.0,37.8744,37.9044,37.8519,37.8819,128999.0
2018-04-20 13:00:00,50.49,50.54,50.46,50.52,80192.0,37.8819,37.9195,37.8594,37.9044,80192.0
2018-04-20 13:10:00,50.53,50.66,50.52,50.62,60522.0,37.9119,38.0095,37.9044,37.9795,60522.0
2018-04-20 13:20:00,50.63,50.66,50.54,50.61,104657.0,37.987,38.0095,37.9195,37.972,104657.0
2018-04-20 13:30:00,50.61,50.7,50.59,50.7,82128.0,37.972,38.0395,37.957,38.0395,82128.0
2018-04-20 13:40:00,50.69,50.7,50.61,50.61,48756.0,38.032,38.0395,37.972,37.972,48756.0
2018-04-20 13:50:00,50.61,50.64,50.58,50.58,65865.0,37.972,37.9945,37.9495,37.9495,65865.0
2018-04-20 14:00:00,50.58,50.59,50.54,50.59,102773.0,37.9495,37.957,37.9195,37.957,102773.0
2018-04-20 14:10:00,50.58,50.61,50.52,50.52,166859.0,37.9495,37.972,37.9044,37.9044,166859.0
2018-04-20 14:20:00,50.53,50.6,50.51,50.59,102499.0,37.9119,37.9645,37.8969,37.957,102499.0
2018-04-20 14:30:00,50.59,50.62,50.42,50.45,97939.0,37.957,37.9795,37.8294,37.8519,97939.0
2018-04-20 14:40:00,50.45,50.45,50.36,50.4,139494.0,37.8519,37.8519,37.7844,37.8144,139494.0
2018-04-20 14:50:00,50.4,50.47,50.38,50.42,88330.0,37.8144,37.8669,37.7994,37.8294,88330.0
2018-04-20 15:00:00,50.41,50.41,50.23,50.23,161766.0,37.8219,37.8219,37.6869,37.6869,161766.0
2018-04-20 15:10:00,50.23,50.27,50.16,50.16,148306.0,37.6869,37.7169,37.6343,37.6343,148306.0
2018-04-20 15:20:00,50.16,50.22,50.13,50.21,185281.0,37.6343,37.6794,37.6118,37.6719,185281.0
2018-04-20 15:30:00,50.21,50.39,50.2,50.38,178836.0,37.6719,37.8069,37.6644,37.7994,178836.0
2018-04-20 15:40:00,50.38,50.43,50.25,50.32,294774.0,37.7994,37.8369,37.7019,37.7544,294774.0
2018-04-20 15:50:00,50.32,50.44,50.3,50.44,449642.0,37.7544,37.8444,37.7394,37.8444,449642.0
2018-04-23 09:30:00,50.48,50.58,50.35,50.42,294391.0,37.8744,37.9495,37.7769,37.8294,294391.0
2018-04-23 09:40:00,50.43,50.53,50.42,50.51,350992.0,37.8369,37.9119,37.8294,37.8969,350992.0
2018-04-23 09:50:00,50.51,50.69,50.5,50.59,191590.0,37.8969,38.032,37.8894,37.957,191590.0
2018-04-23 10:00:00,50.59,50.64,50.55,50.62,99696.0,37.957,37.9945,37.927,37.9795,99696.0
2018-04-23 10:10:00,50.62,50.72,50.56,50.64,124854.0,37.9795,38.0545,37.9345,37.9945,124854.0
2018-04-23 10:20:00,50.64,50.74,50.61,50.65,112210.0,37.9945,38.0695,37.972,38.002,112210.0
2018-04-23 10:30:00,50.66,50.66,50.49,50.54,132726.0,38.0095,38.0095,37.8819,37.9195,132726.0
2018-04-23 10:40:00,50.54,50.55,50.45,50.52,130410.0,37.9195,37.927,37.8519,37.9044,130410.0
2018-04-23 10:50:00,50.52,50.53,50.46,50.53,105720.0,37.9044,37.9119,37.8594,37.9119,105720.0
2018-04-23 11:00:00,50.52,50.65,50.48,50.65,88070.0,37.9044,38.002,37.8744,38.002,88070.0
2018-04-23 11:10:00,50.64,50.73,50.62,50.65,161512.0,37.9945,38.062,37.9795,38.002,161512.0
2018-04-23 11:20:00,50.65,50.72,50.62,50.71,106530.0,38.002,38.0545,37.9795,38.047,106530.0
2018-04-23 11:30:00,50.72,50.77,50.68,50.68,129220.0,38.0545,38.092,38.0245,38.0245,129220.0
2018-04-23 11:40:00,50.68,50.76,50.63,50.64,100256.0,38.0245,38.0845,37.987,37.9945,100256.0
2018-04-23 11:50:00,50.64,50.71,50.63,50.7,71705.0,37.9945,38.047,37.987,38.0395,71705.0
2018-04-23 12:00:00,50.7,50.74,50.69,50.72,99893.0,38.0395,38.0695,38.032,38.0545,99893.0
2018-04-23 12:10:00,50.73,50.74,50.64,50.64,96402.0,38.062,38.0695,37.9945,37.9945,96402.0
2018-04-23 12:20:00,50.64,50.74,50.62,50.7,75468.0,37.9945,38.0695,37.9795,38.0395,75468.0
2018-04-23 12:30:00,50.7,50.74,50.67,50.7,132159.0,38.0395,38.0695,38.017,38.0395,132159.0
2018-04-23 12:40:00,50.7,50.74,50.68,50.69,84440.0,38.0395,38.0695,38.0245,38.032,84440.0
2018-04-23 12:50:00,50.69,50.74,50.68,50.72,79264.0,38.032,38.0695,38.0245,38.0545,79264.0
2018-04-23 13:00:00,50.72,50.77,50.71,50.73,70738.0,38.0545,38.092,38.047,38.062,70738.0
2018-04-23 13:10:00,50.74,50.76,50.7,50.73,106727.0,38.0695,38.0845,38.0395,38.062,106727.0
2018-04-23 13:20:00,50.73,50.77,50.72,50.74,102364.0,38.062,38.092,38.0545,38.0695,102364.0
2018-04-23 13:30:00,50.73,50.76,50.68,50.7,70560.0,38.062,38.0845,38.0245,38.0395,70560.0
2018-04-23 13:40:00,50.69,50.71,50.67,50.69,83153.0,38.032,38.047,38.017,38.032,83153.0
2018-04-23 13:50:00,50.7,50.77,50.68,50.77,180629.0,38.0395,38.092,38.0245,38.092,180629.0
2018-04-23 14:00:00,50.77,50.78,50.61,50.66,89757.0,38.092,38.0995,37.972,38.0095,89757.0
2018-04-23 14:10:00,50.65,50.7,50.55,50.56,123327.0,38.002,38.0395,37.927,37.9345,123327.0
2018-04-23 14:20:00,50.57,50.58,50.48,50.57,88186.0,37.942,37.9495,37.8744,37.942,88186.0
2018-04-23 14:30:00,50.57,50.6,50.54,50.58,89773.0,37.942,37.9645,37.9195,37.9495,89773.0
2018-04-23 14:40:00,50.58,50.63,50.57,50.59,85137.0,37.9495,37.987,37.942,37.957,85137.0
2018-04-23 14:50:00,50.58,50.59,50.47,50.56,111483.0,37.9495,37.957,37.8669,37.9345,111483.0
2018-04-23 15:00:00,50.56,50.61,50.53,50.58,172518.0,37.9345,37.972,37.9119,37.9495,172518.0
2018-04-23 15:10:00,50.58,50.58,50.52,50.53,231322.0,37.9495,37.9495,37.9044,37.9119,231322.0
2018-04-23 15:20:00,50.53,50.55,50.48,50.51,227254.0,37.9119,37.927,37.8744,37.8969,227254.0
2018-04-23 15:30:00,50.51,50.58,50.49,50.5,230700.0,37.8969,37.9495,37.8819,37.8894,230700.0
2018-04-23 15:40:00,50.51,50.54,50.48,50.51,329797.0,37.8969,37.9195,37.8744,37.8969,329797.0
2018-04-23 15:50:00,50.5,50.54,50.48,50.52,918965.0,37.8894,37.9195,37.8744,37.9044,918965.0
2018-04-24 09:30:00,50.66,50.69,50.45,50.63,251992.0,38.0095,38.032,37.8519,37.987,251992.0
2018-04-24 09:40:00,50.63,50.72,50.53,50.69,199395.0,37.987,38.0545,37.9119,38.032,199395.0
2018-04-24 09:50:00,50.69,50.77,50.67,50.77,238504.0,38.032,38.092,38.017,38.092,238504.0
2018-04-24 10:00:00,50.77,51.04,50.77,51.02,207608.0,38.092,38.2946,38.092,38.2796,207608.0
2018-04-24 10:10:00,51.03,51.11,50.99,51.01,178761.0,38.2871,38.3471,38.2571,38.2721,178761.0
2018-04-24 10:20:00,51.02,51.06,50.89,50.93,122488.0,38.2796,38.3096,38.1821,38.2121,122488.0
2018-04-24 10:30:00,50.93,50.96,50.77,50.89,142147.0,38.2121,38.2346,38.092,38.1821,142147.0
2018-04-24 10:40:00,50.88,50.96,50.84,50.96,103806.0,38.1745,38.2346,38.1445,38.2346,103806.0
2018-04-24 10:50:00,50.96,51.01,50.9,50.91,132085.0,38.2346,38.2721,38.1896,38.1971,132085.0
2018-04-24 11:00:00,50.92,51.01,50.89,50.93,163244.0,38.2046,38.2721,38.1821,38.2121,163244.0
2018-04-24 11:10:00,50.93,50.99,50.85,50.9,229117.0,38.2121,38.2571,38.152,38.1896,229117.0
2018-04-24 11:20:00,50.9,51.08,50.9,51.07,223721.0,38.1896,38.3246,38.1896,38.3171,223721.0
2018-04-24 11:30:00,51.08,51.11,51.02,51.1,103494.0,38.3246,38.3471,38.2796,38.3396,103494.0
2018-04-24 11:40:00,51.11,51.22,51.11,51.2,119448.0,38.3471,38.4296,38.3471,38.4146,119448.0
2018-04-24 11:50:00,51.2,51.29,51.2,51.2,118838.0,38.4146,38.4822,38.4146,38.4146,118838.0
2018-04-24 12:00:00,51.19,51.2,51.07,51.08,77000.0,38.4071,38.4146,38.3171,38.3246,77000.0
2018-04-24 12:10:00,51.07,51.09,50.86,50.88,96930.0,38.3171,38.3321,38.1595,38.1745,96930.0
2018-04-24 12:20:00,50.88,51.03,50.88,50.96,110122.0,38.1745,38.2871,38.1745,38.2346,110122.0
2018-04-24 12:30:00,50.96,50.97,50.8,50.86,87736.0,38.2346,38.2421,38.1145,38.1595,87736.0
2018-04-24 12:40:00,50.85,50.85,50.79,50.84,86890.0,38.152,38.152,38.107,38.1445,86890.0
2018-04-24 12:50:00,50.84,50.85,50.56,50.56,91880.0,38.1445,38.152,37.9345,37.9345,91880.0
2018-04-24 13:00:00,50.55,50.64,50.53,50.62,122204.0,37.927,37.9945,37.9119,37.9795,122204.0
2018-04-24 13:10:00,50.62,50.65,50.48,50.48,97835.0,37.9795,38.002,37.8744,37.8744,97835.0
2018-04-24 13:20:00,50.49,50.54,50.41,50.45,132923.0,37.8819,37.9195,37.8219,37.8519,132923.0
2018-04-24 13:30:00,50.46,50.47,50.28,50.3,119362.0,37.8594,37.8669,37.7244,37.7394,119362.0
2018-04-24 13:40:00,50.3,50.34,50.22,50.32,105199.0,37.7394,37.7694,37.6794,37.7544,105199.0
2018-04-24 13:50:00,50.32,50.33,50.16,50.25,112808.0,37.7544,37.7619,37.6343,37.7019,112808.0
2018-04-24 14:00:00,50.25,50.25,50.11,50.16,127802.0,37.7019,37.7019,37.5968,37.6343,127802.0
2018-04-24 14:10:00,50.16,50.29,50.15,50.26,102224.0,37.6343,37.7319,37.6268,37.7094,102224.0
2018-04-24 14:20:00,50.25,50.34,50.17,50.17,75997.0,37.7019,37.7694,37.6418,37.6418,75997.0
2018-04-24 14:30:00,50.17,50.3,50.11,50.12,92991.0,37.6418,37.7394,37.5968,37.6043,92991.0
2018-04-24 14:40:00,50.12,50.23,50.09,50.16,170568.0,37.6043,37.6869,37.5818,37.6343,170568.0
2018-04-24 14:50:00,50.17,50.25,50.09,50.22,127132.0,37.6418,37.7019,37.5818,37.6794,127132.0
2018-04-24 15:00:00,50.23,50.43,50.22,50.38,167933.0,37.6869,37.8369,37.6794,37.7994,167933.0
2018-04-24 15:10:00,50.38,50.48,50.31,50.33,157371.0,37.7994,37.8744,37.7469,37.7619,157371.0
2018-04-24 15:20:00,50.32,50.44,50.32,50.34,134682.0,37.7544,37.8444,37.7544,37.7694,134682.0
2018-04-24 15:30:00,50.35,50.35,50.23,50.28,153660.0,37.7769,37.7769,37.6869,37.7244,153660.0
2018-04-24 15:40:00,50.28,50.38,50.17,50.33,219175.0,37.7244,37.7994,37.6418,37.7619,219175.0
2018-04-24 15:50:00,50.33,50.45,50.33,50.43,482655.0,37.7619,37.8519,37.7619,37.8369,482655.0
2018-04-25 09:30:00,50.35,50.41,50.17,50.3,224076.0,37.7769,37.8219,37.6418,37.7394,224076.0
2018-04-25 09:40:00,50.3,50.3,50.0,50.08,145792.0,37.7394,37.7394,37.5143,37.5743,145792.0
2018-04-25 09:50:00,50.07,50.24,50.04,50.16,149470.0,37.5668,37.6944,37.5443,37.6343,149470.0
2018-04-25 10:00:00,50.16,50.44,50.16,50.39,181017.0,37.6343,37.8444,37.6343,37.8069,181017.0
2018-04-25 10:10:00,50.39,50.47,50.33,50.35,153146.0,37.8069,37.8669,37.7619,37.7769,153146.0
2018-04-25 10:20:00,50.35,50.61,50.31,50.56,284206.0,37.7769,37.972,37.7469,37.9345,284206.0
2018-04-25 10:30:00,50.56,50.68,50.55,50.63,183870.0,37.9345,38.0245,37.927,37.987,183870.0
2018-04-25 10:40:00,50.63,50.75,50.61,50.67,160821.0,37.987,38.077,37.972,38.017,160821.0
2018-04-25 10:50:00,50.67,50.67,50.52,50.61,134883.0,38.017,38.017,37.9044,37.972,134883.0
2018-04-25 11:00:00,50.61,50.62,50.42,50.45,94051.0,37.972,37.9795,37.8294,37.8519,94051.0
2018-04-25 11:10:00,50.46,50.5,50.26,50.28,89729.0,37.8594,37.8894,37.7094,37.7244,89729.0
2018-04-25 11:20:00,50.27,50.35,50.26,50.33,113500.0,37.7169,37.7769,37.7094,37.7619,113500.0
2018-04-25 11:30:00,50.33,50.34,50.26,50.3,92018.0,37.7619,37.7694,37.7094,37.7394,92018.0
2018-04-25 11:40:00,50.3,50.41,50.29,50.3,73838.0,37.7394,37.8219,37.7319,37.7394,73838.0
2018-04-25 11:50:00,50.3,50.36,50.25,50.26,92517.0,37.7394,37.7844,37.7019,37.7094,92517.0
2018-04-25 12:00:00,50.26,50.33,50.25,50.29,61616.0,37.7094,37.7619,37.7019,37.7319,61616.0
2018-04-25 12:10:00,50.3,50.35,50.23,50.33,90434.0,37.7394,37.7769,37.6869,37.7619,90434.0
2018-04-25 12:20:00,50.33,50.43,50.3,50.42,71919.0,37.7619,37.8369,37.7394,37.8294,71919.0
2018-04-25 12:30:00,50.41,50.53,50.39,50.53,137298.0,37.8219,37.9119,37.8069,37.9119,137298.0
2018-04-25 12:40:00,50.52,50.56,50.47,50.52,84423.0,37.9044,37.9345,37.8669,37.9044,84423.0
2018-04-25 12:50:00,50.53,50.55,50.46,50.54,94970.0,37.9119,37.927,37.8594,37.9195,94970.0
2018-04-25 13:00:00,50.54,50.62,50.53,50.58,63455.0,37.9195,37.9795,37.9119,37.9495,63455.0
2018-04-25 13:10:00,50.59,50.6,50.5,50.55,86459.0,37.957,37.9645,37.8894,37.927,86459.0
2018-04-25 13:20:00,50.54,50.57,50.49,50.53,78895.0,37.9195,37.942,37.8819,37.9119,78895.0
2018-04-25 13:30:00,50.54,50.67,50.54,50.66,112597.0,37.9195,38.017,37.9195,38.0095,112597.0
2018-04-25 13:40:00,50.66,50.75,50.66,50.69,314314.0,38.0095,38.077,38.0095,38.032,314314.0
2018-04-25 13:50:00,50.7,50.79,50.65,50.78,76118.0,38.0395,38.107,38.002,38.0995,76118.0
2018-04-25 14:00:00,50.78,50.81,50.69,50.76,76445.0,38.0995,38.122,38.032,38.0845,76445.0
2018-04-25 14:10:00,50.76,50.79,50.69,50.72,101152.0,38.0845,38.107,38.032,38.0545,101152.0
2018-04-25 14:20:00,50.72,50.8,50.66,50.77,141649.0,38.0545,38.1145,38.0095,38.092,141649.0
2018-04-25 14:30:00,50.77,50.86,50.72,50.85,74053.0,38.092,38.1595,38.0545,38.152,74053.0
2018-04-25 14:40:00,50.84,51.02,50.83,51.01,107038.0,38.1445,38.2796,38.137,38.2721,107038.0
2018-04-25 14:50:00,51.0,51.12,50.95,51.12,174387.0,38.2646,38.3546,38.2271,38.3546,174387.0
2018-04-25 15:00:00,51.11,51.15,51.05,51.09,118913.0,38.3471,38.3771,38.3021,38.3321,118913.0
2018-04-25 15:10:00,51.1,51.16,51.08,51.09,183160.0,38.3396,38.3846,38.3246,38.3321,183160.0
2018-04-25 15:20:00,51.09,51.13,51.05,51.08,193421.0,38.3321,38.3621,38.3021,38.3246,193421.0
2018-04-25 15:30:00,51.07,51.09,50.85,50.85,177074.0,38.3171,38.3321,38.152,38.152,177074.0
2018-04-25 15:40:00,50.86,50.87,50.64,50.67,294247.0,38.1595,38.167,37.9945,38.017,294247.0
2018-04-25 15:50:00,50.66,50.79,50.66,50.78,591553.0,38.0095,38.107,38.0095,38.0995,591553.0
2018-04-26 09:30:00,50.69,50.95,50.67,50.9,381394.0,38.032,38.2271,38.017,38.1896,381394.0
2018-04-26 09:40:00,50.91,50.97,50.73,50.83,233728.0,38.1971,38.2421,38.062,38.137,233728.0
2018-04-26 09:50:00,50.83,50.84,50.61,50.65,107051.0,38.137,38.1445,37.972,38.002,107051.0
2018-04-26 10:00:00,50.65,50.81,50.58,50.76,90069.0,38.002,38.122,37.9495,38.0845,90069.0
2018-04-26 10:10:00,50.76,50.85,50.7,50.7,90167.0,38.0845,38.152,38.0395,38.0395,90167.0
2018-04-26 10:20:00,50.69,50.74,50.63,50.72,64893.0,38.032,38.0695,37.987,38.0545,64893.0
2018-04-26 10:30:00,50.72,50.78,50.67,50.76,97500.0,38.0545,38.0995,38.017,38.0845,97500.0
2018-04-26 10:40:00,50.76,50.79,50.69,50.73,73754.0,38.0845,38.107,38.032,38.062,73754.0
2018-04-26 10:50:00,50.74,50.97,50.74,50.93,74756.0,38.0695,38.2421,38.0695,38.2121,74756.0
2018-04-26 11:00:00,50.93,50.97,50.86,50.86,89088.0,38.2121,38.2421,38.1595,38.1595,89088.0
2018-04-26 11:10:00,50.87,50.92,50.79,50.8,69145.0,38.167,38.2046,38.107,38.1145,69145.0
2018-04-26 11:20:00,50.8,50.81,50.75,50.77,55815.0,38.1145,38.122,38.077,38.092,55815.0
2018-04-26 11:30:00,50.76,50.78,50.65,50.72,91349.0,38.0845,38.0995,38.002,38.0545,91349.0
2018-04-26 11:40:00,50.72,50.74,50.62,50.7,65754.0,38.0545,38.0695,37.9795,38.0395,65754.0
2018-04-26 11:50:00,50.69,50.75,50.64,50.74,69700.0,38.032,38.077,37.9945,38.0695,69700.0
2018-04-26 12:00:00,50.74,50.75,50.67,50.74,69760.0,38.0695,38.077,38.017,38.0695,69760.0
2018-04-26 12:10:00,50.73,50.82,50.68,50.82,54415.0,38.062,38.1295,38.0245,38.1295,54415.0
2018-04-26 12:20:00,50.83,50.86,50.79,50.82,75604.0,38.137,38.1595,38.107,38.1295,75604.0
2018-04-26 12:30:00,50.82,50.82,50.75,50.78,49168.0,38.1295,38.1295,38.077,38.0995,49168.0
2018-04-26 12:40:00,50.77,50.86,50.77,50.8,85275.0,38.092,38.1595,38.092,38.1145,85275.0
2018-04-26 12:50:00,50.8,50.89,50.78,50.87,107321.0,38.1145,38.1821,38.0995,38.167,107321.0
2018-04-26 13:00:00,50.87,50.96,50.86,50.95,98904.0,38.167,38.2346,38.1595,38.2271,98904.0
2018-04-26 13:10:00,50.95,51.02,50.92,50.98,83107.0,38.2271,38.2796,38.2046,38.2496,83107.0
2018-04-26 13:20:00,50.98,51.01,50.95,50.95,83871.0,38.2496,38.2721,38.2271,38.2271,83871.0
2018-04-26 13:30:00,50.95,50.97,50.9,50.92,78757.0,38.2271,38.2421,38.1896,38.2046,78757.0
2018-04-26 13:40:00,50.92,51.05,50.9,51.04,71749.0,38.2046,38.3021,38.1896,38.2946,71749.0
2018-04-26 13:50:00,51.04,51.04,50.97,51.02,75140.0,38.2946,38.2946,38.2421,38.2796,75140.0
2018-04-26 14:00:00,51.02,51.07,50.99,51.04,108810.0,38.2796,38.3171,38.2571,38.2946,108810.0
2018-04-26 14:10:00,51.04,51.09,51.02,51.03,84711.0,38.2946,38.3321,38.2796,38.2871,84711.0
2018-04-26 14:20:00,51.03,51.07,51.01,51.03,145707.0,38.2871,38.3171,38.2721,38.2871,145707.0
2018-04-26 14:30:00,51.03,51.07,51.0,51.03,55547.0,38.2871,38.3171,38.2646,38.2871,55547.0
2018-04-26 14:40:00,51.03,51.11,51.02,51.05,80760.0,38.2871,38.3471,38.2796,38.3021,80760.0
2018-04-26 14:50:00,51.05,51.1,51.02,51.04,66460.0,38.3021,38.3396,38.2796,38.2946,66460.0
2018-04-26 15:00:00,51.04,51.09,50.99,51.0,73187.0,38.2946,38.3321,38.2571,38.2646,73187.0
2018-04-26 15:10:00,51.0,51.05,50.99,51.01,93127.0,38.2646,38.3021,38.2571,38.2721,93127.0
2018-04-26 15:20:00,51.01,51.01,50.91,50.94,100738.0,38.2721,38.2721,38.1971,38.2196,100738.0
2018-04-26 15:30:00,50.93,50.95,50.87,50.89,95884.0,38.2121,38.2271,38.167,38.1821,95884.0
2018-04-26 15:40:00,50.88,50.92,50.79,50.8,281694.0,38.1745,38.2046,38.107,38.1145,281694.0
2018-04-26 15:50:00,50.8,50.81,50.71,50.76,354121.0,38.1145,38.122,38.047,38.0845,354121.0
2018-04-27 09:30:00,50.66,50.86,50.62,50.76,177809.0,38.0095,38.1595,37.9795,38.0845,177809.0
2018-04-27 09:40:00,50.75,51.05,50.73,51.0,88760.0,38.077,38.3021,38.062,38.2646,88760.0
2018-04-27 09:50:00,51.01,51.08,50.96,51.04,115360.0,38.2721,38.3246,38.2346,38.2946,115360.0
2018-04-27 10:00:00,51.03,51.12,51.01,51.07,228200.0,38.2871,38.3546,38.2721,38.3171,228200.0
2018-04-27 10:10:00,51.07,51.12,51.01,51.03,187918.0,38.3171,38.3546,38.2721,38.2871,187918.0
2018-04-27 10:20:00,51.04,51.08,50.98,51.08,207813.0,38.2946,38.3246,38.2496,38.3246,207813.0
2018-04-27 10:30:00,51.09,51.1,51.02,51.03,97285.0,38.3321,38.3396,38.2796,38.2871,97285.0
2018-04-27 10:40:00,51.03,51.03,50.87,50.89,115318.0,38.2871,38.2871,38.167,38.1821,115318.0
2018-04-27 10:50:00,50.88,50.89,50.77,50.84,130914.0,38.1745,38.1821,38.092,38.1445,130914.0
2018-04-27 11:00:00,50.83,50.94,50.81,50.91,211041.0,38.137,38.2196,38.122,38.1971,211041.0
2018-04-27 11:10:00,50.91,50.99,50.89,50.95,97134.0,38.1971,38.2571,38.1821,38.2271,97134.0
2018-04-27 11:20:00,50.95,51.0,50.92,51.0,139000.0,38.2271,38.2646,38.2046,38.2646,139000.0
2018-04-27 11:30:00,51.0,51.09,50.97,51.02,139045.0,38.2646,38.3321,38.2421,38.2796,139045.0
2018-04-27 11:40:00,51.02,51.02,50.92,51.02,104873.0,38.2796,38.2796,38.2046,38.2796,104873.0
2018-04-27 11:50:00,51.02,51.12,51.02,51.08,132297.0,38.2796,38.3546,38.2796,38.3246,132297.0
2018-04-27 12:00:00,51.08,51.19,51.08,51.11,78048.0,38.3246,38.4071,38.3246,38.3471,78048.0
2018-04-27 12:10:00,51.12,51.14,51.03,51.13,88835.0,38.3546,38.3696,38.2871,38.3621,88835.0
2018-04-27 12:20:00,51.13,51.18,51.09,51.16,58561.0,38.3621,38.3996,38.3321,38.3846,58561.0
2018-04-27 12:30:00,51.16,51.17,51.08,51.13,59648.0,38.3846,38.3921,38.3246,38.3621,59648.0
2018-04-27 12:40:00,51.13,51.22,51.12,51.2,58828.0,38.3621,38.4296,38.3546,38.4146,58828.0
2018-04-27 12:50:00,51.2,51.29,51.17,51.26,114237.0,38.4146,38.4822,38.3921,38.4597,114237.0
2018-04-27 13:00:00,51.26,51.28,51.21,51.25,52019.0,38.4597,38.4747,38.4221,38.4522,52019.0
2018-04-27 13:10:00,51.25,51.31,51.24,51.3,55951.0,38.4522,38.4972,38.4447,38.4897,55951.0
2018-04-27 13:20:00,51.3,51.31,51.24,51.27,47550.0,38.4897,38.4972,38.4447,38.4672,47550.0
2018-04-27 13:30:00,51.27,51.33,51.25,51.31,41744.0,38.4672,38.5122,38.4522,38.4972,41744.0
2018-04-27 13:40:00,51.31,51.32,51.26,51.29,36936.0,38.4972,38.5047,38.4597,38.4822,36936.0
2018-04-27 13:50:00,51.29,51.37,51.29,51.33,73914.0,38.4822,38.5422,38.4822,38.5122,73914.0
2018-04-27 14:00:00,51.33,51.35,51.26,51.26,56680.0,38.5122,38.5272,38.4597,38.4597,56680.0
2018-04-27 14:10:00,51.27,51.3,51.25,51.26,61588.0,38.4672,38.4897,38.4522,38.4597,61588.0
2018-04-27 14:20:00,51.25,51.26,51.22,51.24,70838.0,38.4522,38.4597,38.4296,38.4447,70838.0
2018-04-27 14:30:00,51.24,51.29,51.22,51.28,50278.0,38.4447,38.4822,38.4296,38.4747,50278.0
2018-04-27 14:40:00,51.28,51.34,51.25,51.34,66226.0,38.4747,38.5197,38.4522,38.5197,66226.0
2018-04-27 14:50:00,51.34,51.39,51.32,51.37,65155.0,38.5197,38.5572,38.5047,38.5422,65155.0
2018-04-27 15:00:00,51.37,51.44,51.36,51.37,73168.0,38.5422,38.5947,38.5347,38.5422,73168.0
2018-04-27 15:10:00,51.37,51.39,51.33,51.35,83473.0,38.5422,38.5572,38.5122,38.5272,83473.0
2018-04-27 15:20:00,51.34,51.35,51.26,51.32,89716.0,38.5197,38.5272,38.4597,38.5047,89716.0
2018-04-27 15:30:00,51.31,51.34,51.26,51.34,94887.0,38.4972,38.5197,38.4597,38.5197,94887.0
2018-04-27 15:40:00,51.33,51.36,51.24,51.28,171885.0,38.5122,38.5347,38.4447,38.4747,171885.0
2018-04-27 15:50:00,51.29,51.34,51.23,51.27,385653.0,38.4822,38.5197,38.4371,38.4672,385653.0
2018-04-30 09:30:00,51.42,51.56,51.3,51.51,125233.0,38.5797,38.6847,38.4897,38.6472,125233.0
2018-04-30 09:40:00,51.51,51.61,51.51,51.6,121786.0,38.6472,38.7223,38.6472,38.7148,121786.0
2018-04-30 09:50:00,51.6,51.6,51.39,51.39,167540.0,38.7148,38.7148,38.5572,38.5572,167540.0
2018-04-30 10:00:00,51.39,51.43,51.24,51.26,220552.0,38.5572,38.5872,38.4447,38.4597,220552.0
2018-04-30 10:10:00,51.25,51.28,51.07,51.07,169208.0,38.4522,38.4747,38.3171,38.3171,169208.0
2018-04-30 10:20:00,51.06,51.16,51.02,51.13,149287.0,38.3096,38.3846,38.2796,38.3621,149287.0
2018-04-30 10:30:00,51.12,51.27,51.11,51.27,101301.0,38.3546,38.4672,38.3471,38.4672,101301.0
2018-04-30 10:40:00,51.27,51.38,51.27,51.38,75061.0,38.4672,38.5497,38.4672,38.5497,75061.0
2018-04-30 10:50:00,51.38,51.39,51.28,51.3,89064.0,38.5497,38.5572,38.4747,38.4897,89064.0
2018-04-30 11:00:00,51.3,51.38,51.3,51.38,88027.0,38.4897,38.5497,38.4897,38.5497,88027.0
2018-04-30 11:10:00,51.38,51.47,51.35,51.42,93033.0,38.5497,38.6172,38.5272,38.5797,93033.0
2018-04-30 11:20:00,51.42,51.45,51.35,51.41,76139.0,38.5797,38.6022,38.5272,38.5722,76139.0
2018-04-30 11:30:00,51.41,51.41,51.27,51.27,85015.0,38.5722,38.5722,38.4672,38.4672,85015.0
2018-04-30 11:40:00,51.27,51.28,51.15,51.16,57628.0,38.4672,38.4747,38.3771,38.3846,57628.0
2018-04-30 11:50:00,51.16,51.23,51.14,51.22,68691.0,38.3846,38.4371,38.3696,38.4296,68691.0
2018-04-30 12:00:00,51.21,51.29,51.2,51.24,44898.0,38.4221,38.4822,38.4146,38.4447,44898.0
2018-04-30 12:10:00,51.24,51.31,51.19,51.21,65777.0,38.4447,38.4972,38.4071,38.4221,65777.0
2018-04-30 12:20:00,51.2,51.27,51.19,51.26,39437.0,38.4146,38.4672,38.4071,38.4597,39437.0
2018-04-30 12:30:00,51.26,51.26,51.12,51.15,50236.0,38.4597,38.4597,38.3546,38.3771,50236.0
2018-04-30 12:40:00,51.15,51.19,51.12,51.15,146924.0,38.3771,38.4071,38.3546,38.3771,146924.0
2018-04-30 12:50:00,51.16,51.2,51.08,51.2,419173.0,38.3846,38.4146,38.3246,38.4146,419173.0
2018-04-30 13:00:00,51.2,51.27,51.18,51.25,127355.0,38.4146,38.4672,38.3996,38.4522,127355.0
2018-04-30 13:10:00,51.25,51.28,51.15,51.16,156289.0,38.4522,38.4747,38.3771,38.3846,156289.0
2018-04-30 13:20:00,51.15,51.24,51.11,51.18,99564.0,38.3771,38.4447,38.3471,38.3996,99564.0
2018-04-30 13:30:00,51.18,51.31,51.18,51.29,64894.0,38.3996,38.4972,38.3996,38.4822,64894.0
2018-04-30 13:40:00,51.29,51.35,51.29,51.32,94489.0,38.4822,38.5272,38.4822,38.5047,94489.0
2018-04-30 13:50:00,51.33,51.36,51.28,51.3,151308.0,38.5122,38.5347,38.4747,38.4897,151308.0
2018-04-30 14:00:00,51.29,51.3,51.06,51.09,144040.0,38.4822,38.4897,38.3096,38.3321,144040.0
2018-04-30 14:10:00,51.08,51.08,50.99,51.0,166293.0,38.3246,38.3246,38.2571,38.2646,166293.0
2018-04-30 14:20:00,51.0,51.07,50.94,50.95,161708.0,38.2646,38.3171,38.2196,38.2271,161708.0
2018-04-30 14:30:00,50.95,50.96,50.89,50.91,162394.0,38.2271,38.2346,38.1821,38.1971,162394.0
2018-04-30 14:40:00,50.92,50.93,50.82,50.84,147308.0,38.2046,38.2121,38.1295,38.1445,147308.0
2018-04-30 14:50:00,50.85,50.92,50.83,50.87,137094.0,38.152,38.2046,38.137,38.167,137094.0
2018-04-30 15:00:00,50.87,50.89,50.77,50.78,153806.0,38.167,38.1821,38.092,38.0995,153806.0
2018-04-30 15:10:00,50.78,50.82,50.74,50.74,141619.0,38.0995,38.1295,38.0695,38.0695,141619.0
2018-04-30 15:20:00,50.75,50.76,50.63,50.72,278116.0,38.077,38.0845,37.987,38.0545,278116.0
2018-04-30 15:30:00,50.72,50.79,50.69,50.75,301623.0,38.0545,38.107,38.032,38.077,301623.0
2018-04-30 15:40:00,50.75,50.76,50.64,50.67,274443.0,38.077,38.0845,37.9945,38.017,274443.0
2018-04-30 15:50:00,50.66,50.66,50.45,50.45,683234.0,38.0095,38.0095,37.8519,37.8519,683234.0
2018-05-01 09:30:00,50.25,50.39,50.12,50.17,154151.0,37.7019,37.8069,37.6043,37.6418,154151.0
2018-05-01 09:40:00,50.17,50.28,50.16,50.26,127218.0,37.6418,37.7244,37.6343,37.7094,127218.0
2018-05-01 09:50:00,50.26,50.29,50.19,50.24,113252.0,37.7094,37.7319,37.6569,37.6944,113252.0
2018-05-01 10:00:00,50.24,50.38,50.18,50.32,101454.0,37.6944,37.7994,37.6493,37.7544,101454.0
2018-05-01 10:10:00,50.32,50.35,50.23,50.33,90600.0,37.7544,37.7769,37.6869,37.7619,90600.0
2018-05-01 10:20:00,50.33,50.43,50.27,50.29,92366.0,37.7619,37.8369,37.7169,37.7319,92366.0
2018-05-01 10:30:00,50.29,50.33,50.24,50.28,62010.0,37.7319,37.7619,37.6944,37.7244,62010.0
2018-05-01 10:40:00,50.28,50.35,50.19,50.21,82993.0,37.7244,37.7769,37.6569,37.6719,82993.0
2018-05-01 10:50:00,50.21,50.22,50.09,50.14,65128.0,37.6719,37.6794,37.5818,37.6193,65128.0
2018-05-01 11:00:00,50.14,50.2,50.1,50.19,95076.0,37.6193,37.6644,37.5893,37.6569,95076.0
2018-05-01 11:10:00,50.19,50.2,50.1,50.12,67886.0,37.6569,37.6644,37.5893,37.6043,67886.0
2018-05-01 11:20:00,50.12,50.19,50.08,50.1,60310.0,37.6043,37.6569,37.5743,37.5893,60310.0
2018-05-01 11:30:00,50.09,50.16,50.09,50.1,48363.0,37.5818,37.6343,37.5818,37.5893,48363.0
2018-05-01 11:40:00,50.1,50.1,50.01,50.03,47546.0,37.5893,37.5893,37.5218,37.5368,47546.0
2018-05-01 11:50:00,50.03,50.07,49.94,49.95,60235.0,37.5368,37.5668,37.4693,37.4768,60235.0
2018-05-01 12:00:00,49.95,50.0,49.92,49.96,45938.0,37.4768,37.5143,37.4543,37.4843,45938.0
2018-05-01 12:10:00,49.96,50.02,49.94,50.02,44517.0,37.4843,37.5293,37.4693,37.5293,44517.0
2018-05-01 12:20:00,50.01,50.09,49.97,50.08,46007.0,37.5218,37.5818,37.4918,37.5743,46007.0
2018-05-01 12:30:00,50.08,50.14,50.06,50.11,45235.0,37.5743,37.6193,37.5593,37.5968,45235.0
2018-05-01 12:40:00,50.11,50.12,50.06,50.08,51847.0,37.5968,37.6043,37.5593,37.5743,51847.0
2018-05-01 12:50:00,50.08,50.15,50.05,50.13,76178.0,37.5743,37.6268,37.5518,37.6118,76178.0
2018-05-01 13:00:00,50.12,50.12,49.97,49.99,87673.0,37.6043,37.6043,37.4918,37.5068,87673.0
2018-05-01 13:10:00,49.99,50.04,49.98,50.03,62678.0,37.5068,37.5443,37.4993,37.5368,62678.0
2018-05-01 13:20:00,50.03,50.06,50.0,50.01,43466.0,37.5368,37.5593,37.5143,37.5218,43466.0
2018-05-01 13:30:00,50.01,50.17,50.01,50.12,47101.0,37.5218,37.6418,37.5218,37.6043,47101.0
2018-05-01 13:40:00,50.13,50.33,50.12,50.3,74255.0,37.6118,37.7619,37.6043,37.7394,74255.0
2018-05-01 13:50:00,50.3,50.43,50.28,50.43,80851.0,37.7394,37.8369,37.7244,37.8369,80851.0
2018-05-01 14:00:00,50.43,50.5,50.4,50.43,66518.0,37.8369,37.8894,37.8144,37.8369,66518.0
2018-05-01 14:10:00,50.44,50.55,50.44,50.52,77179.0,37.8444,37.927,37.8444,37.9044,77179.0
2018-05-01 14:20:00,50.52,50.59,50.51,50.55,73126.0,37.9044,37.957,37.8969,37.927,73126.0
2018-05-01 14:30:00,50.56,50.59,50.54,50.55,170249.0,37.9345,37.957,37.9195,37.927,170249.0
2018-05-01 14:40:00,50.55,50.77,50.55,50.72,114688.0,37.927,38.092,37.927,38.0545,114688.0
2018-05-01 14:50:00,50.71,50.72,50.61,50.69,67221.0,38.047,38.0545,37.972,38.032,67221.0
2018-05-01 15:00:00,50.69,50.71,50.63,50.69,89350.0,38.032,38.047,37.987,38.032,89350.0
2018-05-01 15:10:00,50.69,50.69,50.58,50.59,102149.0,38.032,38.032,37.9495,37.957,102149.0
2018-05-01 15:20:00,50.59,50.62,50.49,50.54,126937.0,37.957,37.9795,37.8819,37.9195,126937.0
2018-05-01 15:30:00,50.54,50.58,50.52,50.55,141324.0,37.9195,37.9495,37.9044,37.927,141324.0
2018-05-01 15:40:00,50.56,50.69,50.54,50.66,118768.0,37.9345,38.032,37.9195,38.0095,118768.0
2018-05-01 15:50:00,50.66,50.77,50.65,50.73,393741.0,38.0095,38.092,38.002,38.062,393741.0
2018-05-02 09:30:00,50.54,50.61,50.39,50.39,136617.0,37.9195,37.972,37.8069,37.8069,136617.0
2018-05-02 09:40:00,50.39,50.47,50.27,50.29,83068.0,37.8069,37.8669,37.7169,37.7319,83068.0
2018-05-02 09:50:00,50.28,50.28,50.12,50.12,124052.0,37.7244,37.7244,37.6043,37.6043,124052.0
2018-05-02 10:00:00,50.12,50.38,50.11,50.26,131918.0,37.6043,37.7994,37.5968,37.7094,131918.0
2018-05-02 10:10:00,50.26,50.28,50.13,50.13,84618.0,37.7094,37.7244,37.6118,37.6118,84618.0
2018-05-02 10:20:00,50.14,50.17,50.02,50.05,61028.0,37.6193,37.6418,37.5293,37.5518,61028.0
2018-05-02 10:30:00,50.05,50.28,50.04,50.27,111634.0,37.5518,37.7244,37.5443,37.7169,111634.0
2018-05-02 10:40:00,50.27,50.29,50.19,50.23,148907.0,37.7169,37.7319,37.6569,37.6869,148907.0
2018-05-02 10:50:00,50.22,50.25,50.14,50.25,76799.0,37.6794,37.7019,37.6193,37.7019,76799.0
2018-05-02 11:00:00,50.24,50.35,50.22,50.34,83852.0,37.6944,37.7769,37.6794,37.7694,83852.0
2018-05-02 11:10:00,50.35,50.52,50.35,50.48,76357.0,37.7769,37.9044,37.7769,37.8744,76357.0
2018-05-02 11:20:00,50.47,50.52,50.41,50.45,74189.0,37.8669,37.9044,37.8219,37.8519,74189.0
2018-05-02 11:30:00,50.45,50.45,50.31,50.34,302845.0,37.8519,37.8519,37.7469,37.7694,302845.0
2018-05-02 11:40:00,50.35,50.4,50.28,50.34,138998.0,37.7769,37.8144,37.7244,37.7694,138998.0
2018-05-02 11:50:00,50.34,50.4,50.32,50.37,245101.0,37.7694,37.8144,37.7544,37.7919,245101.0
2018-05-02 12:00:00,50.38,50.43,50.35,50.42,75830.0,37.7994,37.8369,37.7769,37.8294,75830.0
2018-05-02 12:10:00,50.43,50.51,50.42,50.49,83333.0,37.8369,37.8969,37.8294,37.8819,83333.0
2018-05-02 12:20:00,50.5,50.56,50.49,50.54,65089.0,37.8894,37.9345,37.8819,37.9195,65089.0
2018-05-02 12:30:00,50.54,50.55,50.45,50.47,105471.0,37.9195,37.927,37.8519,37.8669,105471.0
2018-05-02 12:40:00,50.47,50.53,50.46,50.49,58824.0,37.8669,37.9119,37.8594,37.8819,58824.0
2018-05-02 12:50:00,50.49,50.5,50.43,50.46,40724.0,37.8819,37.8894,37.8369,37.8594,40724.0
2018-05-02 13:00:00,50.45,50.47,50.42,50.44,55031.0,37.8519,37.8669,37.8294,37.8444,55031.0
2018-05-02 13:10:00,50.45,50.5,50.42,50.46,69637.0,37.8519,37.8894,37.8294,37.8594,69637.0
2018-05-02 13:20:00,50.46,50.5,50.45,50.46,34118.0,37.8594,37.8894,37.8519,37.8594,34118.0
2018-05-02 13:30:00,50.46,50.48,50.43,50.43,37901.0,37.8594,37.8744,37.8369,37.8369,37901.0
2018-05-02 13:40:00,50.44,50.49,50.41,50.47,63896.0,37.8444,37.8819,37.8219,37.8669,63896.0
2018-05-02 13:50:00,50.46,50.52,50.42,50.46,57669.0,37.8594,37.9044,37.8294,37.8594,57669.0
2018-05-02 14:00:00,50.45,50.55,50.42,50.44,125061.0,37.8519,37.927,37.8294,37.8444,125061.0
2018-05-02 14:10:00,50.44,50.48,50.32,50.33,97544.0,37.8444,37.8744,37.7544,37.7619,97544.0
2018-05-02 14:20:00,50.33,50.38,50.24,50.34,88390.0,37.7619,37.7994,37.6944,37.7694,88390.0
2018-05-02 14:30:00,50.34,50.38,50.25,50.3,94386.0,37.7694,37.7994,37.7019,37.7394,94386.0
2018-05-02 14:40:00,50.29,50.32,50.25,50.28,66857.0,37.7319,37.7544,37.7019,37.7244,66857.0
2018-05-02 14:50:00,50.29,50.3,50.21,50.22,69631.0,37.7319,37.7394,37.6719,37.6794,69631.0
2018-05-02 15:00:00,50.22,50.31,50.2,50.3,72235.0,37.6794,37.7469,37.6644,37.7394,72235.0
2018-05-02 15:10:00,50.29,50.29,50.09,50.1,104223.0,37.7319,37.7319,37.5818,37.5893,104223.0
2018-05-02 15:20:00,50.1,50.11,49.96,50.02,145179.0,37.5893,37.5968,37.4843,37.5293,145179.0
2018-05-02 15:30:00,50.02,50.02,49.89,49.93,212274.0,37.5293,37.5293,37.4318,37.4618,212274.0
2018-05-02 15:40:00,49.94,49.97,49.81,49.85,305206.0,37.4693,37.4918,37.3717,37.4018,305206.0
2018-05-02 15:50:00,49.85,49.88,49.77,49.86,567031.0,37.4018,37.4243,37.3417,37.4093,567031.0
2018-05-03 09:30:00,49.75,49.75,49.57,49.69,292320.0,37.3267,37.3267,37.1917,37.2817,292320.0
2018-05-03 09:40:00,49.66,49.77,49.59,49.62,173692.0,37.2592,37.3417,37.2067,37.2292,173692.0
2018-05-03 09:50:00,49.61,49.9,49.58,49.9,106587.0,37.2217,37.4393,37.1992,37.4393,106587.0
2018-05-03 10:00:00,49.89,49.89,49.64,49.68,309084.0,37.4318,37.4318,37.2442,37.2742,309084.0
2018-05-03 10:10:00,49.69,49.69,49.47,49.47,239914.0,37.2817,37.2817,37.1166,37.1166,239914.0
2018-05-03 10:20:00,49.48,49.61,49.45,49.51,424055.0,37.1241,37.2217,37.1016,37.1467,424055.0
2018-05-03 10:30:00,49.51,49.53,49.2,49.33,248543.0,37.1467,37.1617,36.9141,37.0116,248543.0
2018-05-03 10:40:00,49.34,49.43,49.28,49.33,105305.0,37.0191,37.0866,36.9741,37.0116,105305.0
2018-05-03 10:50:00,49.33,49.35,49.15,49.28,178640.0,37.0116,37.0266,36.8766,36.9741,178640.0
2018-05-03 11:00:00,49.27,49.51,49.24,49.5,209287.0,36.9666,37.1467,36.9441,37.1392,209287.0
2018-05-03 11:10:00,49.49,49.57,49.43,49.46,248428.0,37.1317,37.1917,37.0866,37.1091,248428.0
2018-05-03 11:20:00,49.46,49.47,49.33,49.35,143645.0,37.1091,37.1166,37.0116,37.0266,143645.0
2018-05-03 11:30:00,49.35,49.43,49.29,49.3,168323.0,37.0266,37.0866,36.9816,36.9891,168323.0
2018-05-03 11:40:00,49.3,49.38,49.17,49.38,121819.0,36.9891,37.0491,36.8916,37.0491,121819.0
2018-05-03 11:50:00,49.37,49.55,49.34,49.51,151372.0,37.0416,37.1767,37.0191,37.1467,151372.0
2018-05-03 12:00:00,49.52,49.65,49.51,49.63,103475.0,37.1542,37.2517,37.1467,37.2367,103475.0
2018-05-03 12:10:00,49.63,49.67,49.54,49.54,128773.0,37.2367,37.2667,37.1692,37.1692,128773.0
2018-05-03 12:20:00,49.54,49.54,49.43,49.44,85674.0,37.1692,37.1692,37.0866,37.0941,85674.0
2018-05-03 12:30:00,49.44,49.73,49.43,49.73,87512.0,37.0941,37.3117,37.0866,37.3117,87512.0
2018-05-03 12:40:00,49.73,49.85,49.73,49.83,76405.0,37.3117,37.4018,37.3117,37.3867,76405.0
2018-05-03 12:50:00,49.83,50.01,49.79,49.97,118184.0,37.3867,37.5218,37.3567,37.4918,118184.0
2018-05-03 13:00:00,49.97,50.0,49.73,49.73,98837.0,37.4918,37.5143,37.3117,37.3117,98837.0
2018-05-03 13:10:00,49.72,49.9,49.71,49.9,132875.0,37.3042,37.4393,37.2967,37.4393,132875.0
2018-05-03 13:20:00,49.9,49.97,49.83,49.87,199046.0,37.4393,37.4918,37.3867,37.4168,199046.0
2018-05-03 13:30:00,49.87,50.07,49.85,49.98,86491.0,37.4168,37.5668,37.4018,37.4993,86491.0
2018-05-03 13:40:00,49.99,50.06,49.93,49.97,58706.0,37.5068,37.5593,37.4618,37.4918,58706.0
2018-05-03 13:50:00,49.97,50.07,49.97,49.98,68062.0,37.4918,37.5668,37.4918,37.4993,68062.0
2018-05-03 14:00:00,49.99,50.0,49.86,49.99,64220.0,37.5068,37.5143,37.4093,37.5068,64220.0
2018-05-03 14:10:00,49.98,50.06,49.95,50.0,63133.0,37.4993,37.5593,37.4768,37.5143,63133.0
2018-05-03 14:20:00,50.0,50.0,49.92,49.95,77211.0,37.5143,37.5143,37.4543,37.4768,77211.0
2018-05-03 14:30:00,49.95,50.14,49.94,50.1,112638.0,37.4768,37.6193,37.4693,37.5893,112638.0
2018-05-03 14:40:00,50.11,50.11,49.88,49.89,150742.0,37.5968,37.5968,37.4243,37.4318,150742.0
2018-05-03 14:50:00,49.89,49.97,49.87,49.92,199875.0,37.4318,37.4918,37.4168,37.4543,199875.0
2018-05-03 15:00:00,49.91,50.03,49.91,49.94,173325.0,37.4468,37.5368,37.4468,37.4693,173325.0
2018-05-03 15:10:00,49.94,50.06,49.93,50.0,117828.0,37.4693,37.5593,37.4618,37.5143,117828.0
2018-05-03 15:20:00,50.0,50.03,49.93,50.01,94446.0,37.5143,37.5368,37.4618,37.5218,94446.0
2018-05-03 15:30:00,50.02,50.07,49.93,49.96,131361.0,37.5293,37.5668,37.4618,37.4843,131361.0
2018-05-03 15:40:00,49.97,50.0,49.93,49.97,279405.0,37.4918,37.5143,37.4618,37.4918,279405.0
2018-05-03 15:50:00,49.97,50.03,49.89,49.99,537092.0,37.4918,37.5368,37.4318,37.5068,537092.0
2018-05-04 09:30:00,49.64,49.76,49.44,49.76,155205.0,37.2442,37.3342,37.0941,37.3342,155205.0
2018-05-04 09:40:00,49.75,49.81,49.62,49.75,143026.0,37.3267,37.3717,37.2292,37.3267,143026.0
2018-05-04 09:50:00,49.75,49.83,49.69,49.81,112819.0,37.3267,37.3867,37.2817,37.3717,112819.0
2018-05-04 10:00:00,49.8,49.95,49.75,49.88,113522.0,37.3642,37.4768,37.3267,37.4243,113522.0
2018-05-04 10:10:00,49.88,49.96,49.83,49.96,333263.0,37.4243,37.4843,37.3867,37.4843,333263.0
2018-05-04 10:20:00,49.96,50.17,49.96,50.12,109447.0,37.4843,37.6418,37.4843,37.6043,109447.0
2018-05-04 10:30:00,50.13,50.19,50.07,50.19,54289.0,37.6118,37.6569,37.5668,37.6569,54289.0
2018-05-04 10:40:00,50.2,50.29,50.16,50.17,83655.0,37.6644,37.7319,37.6343,37.6418,83655.0
2018-05-04 10:50:00,50.18,50.33,50.18,50.26,59762.0,37.6493,37.7619,37.6493,37.7094,59762.0
2018-05-04 11:00:00,50.26,50.31,50.18,50.3,52974.0,37.7094,37.7469,37.6493,37.7394,52974.0
2018-05-04 11:10:00,50.3,50.32,50.22,50.28,239919.0,37.7394,37.7544,37.6794,37.7244,239919.0
2018-05-04 11:20:00,50.28,50.4,50.28,50.36,65046.0,37.7244,37.8144,37.7244,37.7844,65046.0
2018-05-04 11:30:00,50.35,50.44,50.34,50.35,87370.0,37.7769,37.8444,37.7694,37.7769,87370.0
2018-05-04 11:40:00,50.35,50.37,50.26,50.3,127391.0,37.7769,37.7919,37.7094,37.7394,127391.0
2018-05-04 11:50:00,50.3,50.3,50.19,50.29,206473.0,37.7394,37.7394,37.6569,37.7319,206473.0
2018-05-04 12:00:00,50.3,50.38,50.25,50.38,150990.0,37.7394,37.7994,37.7019,37.7994,150990.0
2018-05-04 12:10:00,50.38,50.38,50.27,50.3,51637.0,37.7994,37.7994,37.7169,37.7394,51637.0
2018-05-04 12:20:00,50.29,50.33,50.25,50.3,53543.0,37.7319,37.7619,37.7019,37.7394,53543.0
2018-05-04 12:30:00,50.3,50.4,50.29,50.4,48222.0,37.7394,37.8144,37.7319,37.8144,48222.0
2018-05-04 12:40:00,50.4,50.43,50.35,50.4,69363.0,37.8144,37.8369,37.7769,37.8144,69363.0
2018-05-04 12:50:00,50.4,50.46,50.38,50.42,76247.0,37.8144,37.8594,37.7994,37.8294,76247.0
2018-05-04 13:00:00,50.42,50.48,50.42,50.44,47660.0,37.8294,37.8744,37.8294,37.8444,47660.0
2018-05-04 13:10:00,50.45,50.5,50.42,50.49,40847.0,37.8519,37.8894,37.8294,37.8819,40847.0
2018-05-04 13:20:00,50.49,50.51,50.42,50.42,42872.0,37.8819,37.8969,37.8294,37.8294,42872.0
2018-05-04 13:30:00,50.42,50.47,50.41,50.44,56449.0,37.8294,37.8669,37.8219,37.8444,56449.0
2018-05-04 13:40:00,50.45,50.51,50.44,50.5,42022.0,37.8519,37.8969,37.8444,37.8894,42022.0
2018-05-04 13:50:00,50.51,50.57,50.5,50.56,66031.0,37.8969,37.942,37.8894,37.9345,66031.0
2018-05-04 14:00:00,50.56,50.63,50.55,50.59,75350.0,37.9345,37.987,37.927,37.957,75350.0
2018-05-04 14:10:00,50.58,50.64,50.56,50.58,63220.0,37.9495,37.9945,37.9345,37.9495,63220.0
2018-05-04 14:20:00,50.59,50.73,50.58,50.71,90232.0,37.957,38.062,37.9495,38.047,90232.0
2018-05-04 14:30:00,50.72,50.73,50.56,50.59,71872.0,38.0545,38.062,37.9345,37.957,71872.0
2018-05-04 14:40:00,50.59,50.68,50.59,50.61,45064.0,37.957,38.0245,37.957,37.972,45064.0
2018-05-04 14:50:00,50.62,50.64,50.53,50.53,68605.0,37.9795,37.9945,37.9119,37.9119,68605.0
2018-05-04 15:00:00,50.53,50.6,50.52,50.55,51644.0,37.9119,37.9645,37.9044,37.927,51644.0
2018-05-04 15:10:00,50.55,50.55,50.47,50.49,89806.0,37.927,37.927,37.8669,37.8819,89806.0
2018-05-04 15:20:00,50.48,50.53,50.45,50.52,84007.0,37.8744,37.9119,37.8519,37.9044,84007.0
2018-05-04 15:30:00,50.51,50.54,50.39,50.4,114776.0,37.8969,37.9195,37.8069,37.8144,114776.0
2018-05-04 15:40:00,50.39,50.43,50.35,50.35,126337.0,37.8069,37.8369,37.7769,37.7769,126337.0
2018-05-04 15:50:00,50.36,50.36,50.24,50.32,505657.0,37.7844,37.7844,37.6944,37.7544,505657.0
2018-05-07 09:30:00,50.51,50.54,50.29,50.43,129643.0,37.8969,37.9195,37.7319,37.8369,129643.0
2018-05-07 09:40:00,50.43,50.43,50.24,50.28,108953.0,37.8369,37.8369,37.6944,37.7244,108953.0
2018-05-07 09:50:00,50.29,50.35,50.19,50.29,102089.0,37.7319,37.7769,37.6569,37.7319,102089.0
2018-05-07 10:00:00,50.3,50.34,50.22,50.25,121109.0,37.7394,37.7694,37.6794,37.7019,121109.0
2018-05-07 10:10:00,50.25,50.25,50.06,50.16,311746.0,37.7019,37.7019,37.5593,37.6343,311746.0
2018-05-07 10:20:00,50.16,50.23,50.09,50.14,105974.0,37.6343,37.6869,37.5818,37.6193,105974.0
2018-05-07 10:30:00,50.15,50.2,50.06,50.1,146625.0,37.6268,37.6644,37.5593,37.5893,146625.0
2018-05-07 10:40:00,50.11,50.27,50.05,50.25,97788.0,37.5968,37.7169,37.5518,37.7019,97788.0
2018-05-07 10:50:00,50.26,50.36,50.24,50.36,85586.0,37.7094,37.7844,37.6944,37.7844,85586.0
2018-05-07 11:00:00,50.37,50.4,50.28,50.38,72544.0,37.7919,37.8144,37.7244,37.7994,72544.0
2018-05-07 11:10:00,50.38,50.44,50.36,50.41,67751.0,37.7994,37.8444,37.7844,37.8219,67751.0
2018-05-07 11:20:00,50.41,50.43,50.24,50.25,166077.0,37.8219,37.8369,37.6944,37.7019,166077.0
2018-05-07 11:30:00,50.25,50.26,50.12,50.15,84356.0,37.7019,37.7094,37.6043,37.6268,84356.0
2018-05-07 11:40:00,50.16,50.18,50.08,50.11,88952.0,37.6343,37.6493,37.5743,37.5968,88952.0
2018-05-07 11:50:00,50.11,50.2,50.06,50.18,60179.0,37.5968,37.6644,37.5593,37.6493,60179.0
2018-05-07 12:00:00,50.18,50.22,50.14,50.17,99359.0,37.6493,37.6794,37.6193,37.6418,99359.0
2018-05-07 12:10:00,50.18,50.27,50.17,50.27,54465.0,37.6493,37.7169,37.6418,37.7169,54465.0
2018-05-07 12:20:00,50.27,50.29,50.21,50.27,57179.0,37.7169,37.7319,37.6719,37.7169,57179.0
2018-05-07 12:30:00,50.27,50.3,50.23,50.29,41573.0,37.7169,37.7394,37.6869,37.7319,41573.0
2018-05-07 12:40:00,50.3,50.3,50.21,50.23,59752.0,37.7394,37.7394,37.6719,37.6869,59752.0
2018-05-07 12:50:00,50.23,50.27,50.22,50.26,36737.0,37.6869,37.7169,37.6794,37.7094,36737.0
2018-05-07 13:00:00,50.26,50.29,50.21,50.24,41603.0,37.7094,37.7319,37.6719,37.6944,41603.0
2018-05-07 13:10:00,50.25,50.3,50.24,50.27,40033.0,37.7019,37.7394,37.6944,37.7169,40033.0
2018-05-07 13:20:00,50.28,50.35,50.26,50.35,38569.0,37.7244,37.7769,37.7094,37.7769,38569.0
2018-05-07 13:30:00,50.35,50.39,50.32,50.34,46945.0,37.7769,37.8069,37.7544,37.7694,46945.0
2018-05-07 13:40:00,50.35,50.4,50.34,50.36,53106.0,37.7769,37.8144,37.7694,37.7844,53106.0
2018-05-07 13:50:00,50.36,50.41,50.34,50.36,52443.0,37.7844,37.8219,37.7694,37.7844,52443.0
2018-05-07 14:00:00,50.37,50.38,50.34,50.38,36226.0,37.7919,37.7994,37.7694,37.7994,36226.0
2018-05-07 14:10:00,50.38,50.48,50.37,50.47,93243.0,37.7994,37.8744,37.7919,37.8669,93243.0
2018-05-07 14:20:00,50.46,50.5,50.45,50.49,50536.0,37.8594,37.8894,37.8519,37.8819,50536.0
2018-05-07 14:30:00,50.49,50.52,50.44,50.44,71763.0,37.8819,37.9044,37.8444,37.8444,71763.0
2018-05-07 14:40:00,50.45,50.48,50.38,50.43,94337.0,37.8519,37.8744,37.7994,37.8369,94337.0
2018-05-07 14:50:00,50.43,50.43,50.32,50.35,94505.0,37.8369,37.8369,37.7544,37.7769,94505.0
2018-05-07 15:00:00,50.34,50.45,50.33,50.43,69045.0,37.7694,37.8519,37.7619,37.8369,69045.0
2018-05-07 15:10:00,50.43,50.46,50.27,50.32,94879.0,37.8369,37.8594,37.7169,37.7544,94879.0
2018-05-07 15:20:00,50.33,50.33,50.25,50.32,94316.0,37.7619,37.7619,37.7019,37.7544,94316.0
2018-05-07 15:30:00,50.31,50.34,50.27,50.3,126687.0,37.7469,37.7694,37.7169,37.7394,126687.0
2018-05-07 15:40:00,50.3,50.35,50.26,50.31,264923.0,37.7394,37.7769,37.7094,37.7469,264923.0
2018-05-07 15:50:00,50.32,50.36,50.24,50.34,298266.0,37.7544,37.7844,37.6944,37.7694,298266.0
2018-05-08 09:30:00,50.33,50.42,50.17,50.39,122372.0,37.7619,37.8294,37.6418,37.8069,122372.0
2018-05-08 09:40:00,50.38,50.45,50.27,50.38,156501.0,37.7994,37.8519,37.7169,37.7994,156501.0
2018-05-08 09:50:00,50.38,50.47,50.33,50.41,103550.0,37.7994,37.8669,37.7619,37.8219,103550.0
2018-05-08 10:00:00,50.41,50.58,50.37,50.55,238226.0,37.8219,37.9495,37.7919,37.927,238226.0
2018-05-08 10:10:00,50.55,50.59,50.46,50.48,73422.0,37.927,37.957,37.8594,37.8744,73422.0
2018-05-08 10:20:00,50.47,50.49,50.33,50.39,107275.0,37.8669,37.8819,37.7619,37.8069,107275.0
2018-05-08 10:30:00,50.38,50.51,50.36,50.5,59718.0,37.7994,37.8969,37.7844,37.8894,59718.0
2018-05-08 10:40:00,50.51,50.53,50.46,50.51,44333.0,37.8969,37.9119,37.8594,37.8969,44333.0
2018-05-08 10:50:00,50.51,50.67,50.5,50.58,205199.0,37.8969,38.017,37.8894,37.9495,205199.0
2018-05-08 11:00:00,50.57,50.62,50.53,50.58,279845.0,37.942,37.9795,37.9119,37.9495,279845.0
2018-05-08 11:10:00,50.58,50.77,50.58,50.66,73363.0,37.9495,38.092,37.9495,38.0095,73363.0
2018-05-08 11:20:00,50.66,50.73,50.54,50.61,86516.0,38.0095,38.062,37.9195,37.972,86516.0
2018-05-08 11:30:00,50.61,50.61,50.5,50.5,116253.0,37.972,37.972,37.8894,37.8894,116253.0
2018-05-08 11:40:00,50.5,50.55,50.47,50.48,82783.0,37.8894,37.927,37.8669,37.8744,82783.0
2018-05-08 11:50:00,50.48,50.56,50.43,50.44,109203.0,37.8744,37.9345,37.8369,37.8444,109203.0
2018-05-08 12:00:00,50.43,50.48,50.35,50.37,59765.0,37.8369,37.8744,37.7769,37.7919,59765.0
2018-05-08 12:10:00,50.36,50.4,50.32,50.34,73113.0,37.7844,37.8144,37.7544,37.7694,73113.0
2018-05-08 12:20:00,50.35,50.4,50.33,50.35,50398.0,37.7769,37.8144,37.7619,37.7769,50398.0
2018-05-08 12:30:00,50.34,50.4,50.33,50.34,49326.0,37.7694,37.8144,37.7619,37.7694,49326.0
2018-05-08 12:40:00,50.34,50.38,50.31,50.33,63558.0,37.7694,37.7994,37.7469,37.7619,63558.0
2018-05-08 12:50:00,50.33,50.33,50.16,50.28,196458.0,37.7619,37.7619,37.6343,37.7244,196458.0
2018-05-08 13:00:00,50.27,50.35,50.24,50.31,53299.0,37.7169,37.7769,37.6944,37.7469,53299.0
2018-05-08 13:10:00,50.32,50.36,50.29,50.33,80278.0,37.7544,37.7844,37.7319,37.7619,80278.0
2018-05-08 13:20:00,50.34,50.41,50.32,50.4,45892.0,37.7694,37.8219,37.7544,37.8144,45892.0
2018-05-08 13:30:00,50.41,50.42,50.35,50.37,51531.0,37.8219,37.8294,37.7769,37.7919,51531.0
2018-05-08 13:40:00,50.36,50.41,50.32,50.39,47929.0,37.7844,37.8219,37.7544,37.8069,47929.0
2018-05-08 13:50:00,50.39,50.42,50.3,50.32,56338.0,37.8069,37.8294,37.7394,37.7544,56338.0
2018-05-08 14:00:00,50.32,50.37,50.29,50.31,60378.0,37.7544,37.7919,37.7319,37.7469,60378.0
2018-05-08 14:10:00,50.3,50.31,50.15,50.19,136480.0,37.7394,37.7469,37.6268,37.6569,136480.0
2018-05-08 14:20:00,50.2,50.37,50.15,50.24,129684.0,37.6644,37.7919,37.6268,37.6944,129684.0
2018-05-08 14:30:00,50.24,50.27,50.15,50.21,124256.0,37.6944,37.7169,37.6268,37.6719,124256.0
2018-05-08 14:40:00,50.21,50.21,50.07,50.16,131641.0,37.6719,37.6719,37.5668,37.6343,131641.0
2018-05-08 14:50:00,50.16,50.24,50.11,50.18,115142.0,37.6343,37.6944,37.5968,37.6493,115142.0
2018-05-08 15:00:00,50.18,50.34,50.12,50.31,126141.0,37.6493,37.7694,37.6043,37.7469,126141.0
2018-05-08 15:10:00,50.3,50.37,50.26,50.34,258953.0,37.7394,37.7919,37.7094,37.7694,258953.0
2018-05-08 15:20:00,50.34,50.39,50.31,50.33,73497.0,37.7694,37.8069,37.7469,37.7619,73497.0
2018-05-08 15:30:00,50.34,50.41,50.33,50.38,152177.0,37.7694,37.8219,37.7619,37.7994,152177.0
2018-05-08 15:40:00,50.39,50.4,50.29,50.29,144552.0,37.8069,37.8144,37.7319,37.7319,144552.0
2018-05-08 15:50:00,50.3,50.36,50.27,50.34,447900.0,37.7394,37.7844,37.7169,37.7694,447900.0
2018-05-09 09:30:00,50.43,50.48,50.32,50.36,134548.0,37.8369,37.8744,37.7544,37.7844,134548.0
2018-05-09 09:40:00,50.35,50.5,50.33,50.37,332227.0,37.7769,37.8894,37.7619,37.7919,332227.0
2018-05-09 09:50:00,50.37,50.53,50.37,50.43,119921.0,37.7919,37.9119,37.7919,37.8369,119921.0
2018-05-09 10:00:00,50.43,50.52,50.41,50.52,89907.0,37.8369,37.9044,37.8219,37.9044,89907.0
2018-05-09 10:10:00,50.52,50.59,50.47,50.58,66332.0,37.9044,37.957,37.8669,37.9495,66332.0
2018-05-09 10:20:00,50.57,50.7,50.55,50.58,114780.0,37.942,38.0395,37.927,37.9495,114780.0
2018-05-09 10:30:00,50.59,50.63,50.5,50.54,48171.0,37.957,37.987,37.8894,37.9195,48171.0
2018-05-09 10:40:00,50.54,50.6,50.53,50.58,51223.0,37.9195,37.9645,37.9119,37.9495,51223.0
2018-05-09 10:50:00,50.58,50.59,50.43,50.46,73789.0,37.9495,37.957,37.8369,37.8594,73789.0
2018-05-09 11:00:00,50.46,50.52,50.43,50.52,44478.0,37.8594,37.9044,37.8369,37.9044,44478.0
2018-05-09 11:10:00,50.52,50.66,50.51,50.65,86139.0,37.9044,38.0095,37.8969,38.002,86139.0
2018-05-09 11:20:00,50.66,50.75,50.65,50.68,107041.0,38.0095,38.077,38.002,38.0245,107041.0
2018-05-09 11:30:00,50.68,50.75,50.64,50.72,43712.0,38.0245,38.077,37.9945,38.0545,43712.0
2018-05-09 11:40:00,50.73,50.77,50.66,50.72,49157.0,38.062,38.092,38.0095,38.0545,49157.0
2018-05-09 11:50:00,50.71,50.77,50.69,50.76,52955.0,38.047,38.092,38.032,38.0845,52955.0
2018-05-09 12:00:00,50.77,50.79,50.73,50.76,46422.0,38.092,38.107,38.062,38.0845,46422.0
2018-05-09 12:10:00,50.75,50.75,50.7,50.74,32425.0,38.077,38.077,38.0395,38.0695,32425.0
2018-05-09 12:20:00,50.73,50.88,50.73,50.85,59588.0,38.062,38.1745,38.062,38.152,59588.0
2018-05-09 12:30:00,50.85,50.92,50.83,50.88,56306.0,38.152,38.2046,38.137,38.1745,56306.0
2018-05-09 12:40:00,50.88,50.95,50.87,50.9,304199.0,38.1745,38.2271,38.167,38.1896,304199.0
2018-05-09 12:50:00,50.9,50.92,50.85,50.88,230877.0,38.1896,38.2046,38.152,38.1745,230877.0
2018-05-09 13:00:00,50.89,50.98,50.88,50.92,103342.0,38.1821,38.2496,38.1745,38.2046,103342.0
2018-05-09 13:10:00,50.92,50.96,50.87,50.91,90271.0,38.2046,38.2346,38.167,38.1971,90271.0
2018-05-09 13:20:00,50.91,51.02,50.91,50.99,97897.0,38.1971,38.2796,38.1971,38.2571,97897.0
2018-05-09 13:30:00,51.0,51.11,50.99,51.09,89700.0,38.2646,38.3471,38.2571,38.3321,89700.0
2018-05-09 13:40:00,51.1,51.1,51.03,51.08,40596.0,38.3396,38.3396,38.2871,38.3246,40596.0
2018-05-09 13:50:00,51.08,51.1,51.03,51.07,47233.0,38.3246,38.3396,38.2871,38.3171,47233.0
2018-05-09 14:00:00,51.06,51.07,51.01,51.05,36406.0,38.3096,38.3171,38.2721,38.3021,36406.0
2018-05-09 14:10:00,51.06,51.11,51.01,51.02,59111.0,38.3096,38.3471,38.2721,38.2796,59111.0
2018-05-09 14:20:00,51.02,51.03,50.92,50.98,112333.0,38.2796,38.2871,38.2046,38.2496,112333.0
2018-05-09 14:30:00,50.98,51.02,50.94,50.98,55604.0,38.2496,38.2796,38.2196,38.2496,55604.0
2018-05-09 14:40:00,50.98,51.04,50.96,50.98,192330.0,38.2496,38.2946,38.2346,38.2496,192330.0
2018-05-09 14:50:00,50.98,51.01,50.9,50.91,66352.0,38.2496,38.2721,38.1896,38.1971,66352.0
2018-05-09 15:00:00,50.91,50.97,50.89,50.94,54285.0,38.1971,38.2421,38.1821,38.2196,54285.0
2018-05-09 15:10:00,50.94,50.96,50.86,50.88,64326.0,38.2196,38.2346,38.1595,38.1745,64326.0
2018-05-09 15:20:00,50.87,50.94,50.87,50.88,59558.0,38.167,38.2196,38.167,38.1745,59558.0
2018-05-09 15:30:00,50.88,50.92,50.81,50.82,134882.0,38.1745,38.2046,38.122,38.1295,134882.0
2018-05-09 15:40:00,50.82,50.82,50.73,50.8,187657.0,38.1295,38.1295,38.062,38.1145,187657.0
2018-05-09 15:50:00,50.8,50.84,50.78,50.83,342607.0,38.1145,38.1445,38.0995,38.137,342607.0
2018-05-10 09:30:00,50.91,50.98,50.66,50.83,254334.0,38.1971,38.2496,38.0095,38.137,254334.0
2018-05-10 09:40:00,50.83,50.91,50.78,50.88,140234.0,38.137,38.1971,38.0995,38.1745,140234.0
2018-05-10 09:50:00,50.89,50.89,50.63,50.63,95710.0,38.1821,38.1821,37.987,37.987,95710.0
2018-05-10 10:00:00,50.64,50.7,50.59,50.68,65604.0,37.9945,38.0395,37.957,38.0245,65604.0
2018-05-10 10:10:00,50.68,50.74,50.56,50.59,68455.0,38.0245,38.0695,37.9345,37.957,68455.0
2018-05-10 10:20:00,50.6,50.68,50.57,50.65,79288.0,37.9645,38.0245,37.942,38.002,79288.0
2018-05-10 10:30:00,50.65,50.67,50.61,50.66,102306.0,38.002,38.017,37.972,38.0095,102306.0
2018-05-10 10:40:00,50.66,50.67,50.59,50.66,88776.0,38.0095,38.017,37.957,38.0095,88776.0
2018-05-10 10:50:00,50.65,50.72,50.61,50.69,112553.0,38.002,38.0545,37.972,38.032,112553.0
2018-05-10 11:00:00,50.7,50.74,50.67,50.69,84858.0,38.0395,38.0695,38.017,38.032,84858.0
2018-05-10 11:10:00,50.68,50.78,50.67,50.76,85688.0,38.0245,38.0995,38.017,38.0845,85688.0
2018-05-10 11:20:00,50.76,50.81,50.74,50.77,112479.0,38.0845,38.122,38.0695,38.092,112479.0
2018-05-10 11:30:00,50.77,50.91,50.74,50.89,928198.0,38.092,38.1971,38.0695,38.1821,928198.0
2018-05-10 11:40:00,50.88,50.97,50.88,50.96,61125.0,38.1745,38.2421,38.1745,38.2346,61125.0
2018-05-10 11:50:00,50.97,51.03,50.92,51.02,75252.0,38.2421,38.2871,38.2046,38.2796,75252.0
2018-05-10 12:00:00,51.03,51.08,51.02,51.08,41746.0,38.2871,38.3246,38.2796,38.3246,41746.0
2018-05-10 12:10:00,51.07,51.13,51.07,51.11,83985.0,38.3171,38.3621,38.3171,38.3471,83985.0
2018-05-10 12:20:00,51.11,51.19,51.08,51.16,92303.0,38.3471,38.4071,38.3246,38.3846,92303.0
2018-05-10 12:30:00,51.16,51.24,51.14,51.23,49007.0,38.3846,38.4447,38.3696,38.4371,49007.0
2018-05-10 12:40:00,51.23,51.25,51.21,51.22,75245.0,38.4371,38.4522,38.4221,38.4296,75245.0
2018-05-10 12:50:00,51.22,51.22,51.15,51.21,60352.0,38.4296,38.4296,38.3771,38.4221,60352.0
2018-05-10 13:00:00,51.21,51.24,51.19,51.2,41095.0,38.4221,38.4447,38.4071,38.4146,41095.0
2018-05-10 13:10:00,51.21,51.24,51.19,51.22,48136.0,38.4221,38.4447,38.4071,38.4296,48136.0
2018-05-10 13:20:00,51.23,51.25,51.12,51.13,66229.0,38.4371,38.4522,38.3546,38.3621,66229.0
2018-05-10 13:30:00,51.13,51.17,51.08,51.15,66113.0,38.3621,38.3921,38.3246,38.3771,66113.0
2018-05-10 13:40:00,51.15,51.16,51.1,51.12,42650.0,38.3771,38.3846,38.3396,38.3546,42650.0
2018-05-10 13:50:00,51.12,51.17,51.1,51.16,41670.0,38.3546,38.3921,38.3396,38.3846,41670.0
2018-05-10 14:00:00,51.17,51.18,51.1,51.16,99767.0,38.3921,38.3996,38.3396,38.3846,99767.0
2018-05-10 14:10:00,51.16,51.23,51.15,51.21,119223.0,38.3846,38.4371,38.3771,38.4221,119223.0
2018-05-10 14:20:00,51.22,51.25,51.18,51.25,47588.0,38.4296,38.4522,38.3996,38.4522,47588.0
2018-05-10 14:30:00,51.25,51.26,51.09,51.09,77082.0,38.4522,38.4597,38.3321,38.3321,77082.0
2018-05-10 14:40:00,51.08,51.19,51.03,51.19,106428.0,38.3246,38.4071,38.2871,38.4071,106428.0
2018-05-10 14:50:00,51.19,51.23,51.16,51.22,67375.0,38.4071,38.4371,38.3846,38.4296,67375.0
2018-05-10 15:00:00,51.23,51.26,51.14,51.17,98158.0,38.4371,38.4597,38.3696,38.3921,98158.0
2018-05-10 15:10:00,51.18,51.22,51.13,51.2,80522.0,38.3996,38.4296,38.3621,38.4146,80522.0
2018-05-10 15:20:00,51.21,51.24,51.19,51.22,78146.0,38.4221,38.4447,38.4071,38.4296,78146.0
2018-05-10 15:30:00,51.22,51.22,51.15,51.18,69296.0,38.4296,38.4296,38.3771,38.3996,69296.0
2018-05-10 15:40:00,51.17,51.23,51.17,51.21,138157.0,38.3921,38.4371,38.3921,38.4221,138157.0
2018-05-10 15:50:00,51.21,51.27,51.08,51.16,585333.0,38.4221,38.4672,38.3246,38.3846,585333.0
2018-05-11 09:30:00,51.47,51.81,51.38,51.75,401609.0,38.6172,38.8723,38.5497,38.8273,401609.0
2018-05-11 09:40:00,51.74,51.86,51.68,51.7,198122.0,38.8198,38.9098,38.7748,38.7898,198122.0
2018-05-11 09:50:00,51.71,51.72,51.56,51.61,190793.0,38.7973,38.8048,38.6847,38.7223,190793.0
2018-05-11 10:00:00,51.61,51.68,51.57,51.66,168232.0,38.7223,38.7748,38.6922,38.7598,168232.0
2018-05-11 10:10:00,51.66,51.7,51.58,51.6,146793.0,38.7598,38.7898,38.6997,38.7148,146793.0
2018-05-11 10:20:00,51.6,51.67,51.55,51.61,252432.0,38.7148,38.7673,38.6772,38.7223,252432.0
2018-05-11 10:30:00,51.61,51.65,51.56,51.6,105925.0,38.7223,38.7523,38.6847,38.7148,105925.0
2018-05-11 10:40:00,51.6,51.6,51.5,51.53,61939.0,38.7148,38.7148,38.6397,38.6622,61939.0
2018-05-11 10:50:00,51.53,51.6,51.47,51.59,348459.0,38.6622,38.7148,38.6172,38.7073,348459.0
2018-05-11 11:00:00,51.59,51.62,51.46,51.47,66668.0,38.7073,38.7298,38.6097,38.6172,66668.0
2018-05-11 11:10:00,51.47,51.52,51.44,51.44,59410.0,38.6172,38.6547,38.5947,38.5947,59410.0
2018-05-11 11:20:00,51.45,51.46,51.38,51.38,39393.0,38.6022,38.6097,38.5497,38.5497,39393.0
2018-05-11 11:30:00,51.38,51.42,51.35,51.36,52027.0,38.5497,38.5797,38.5272,38.5347,52027.0
2018-05-11 11:40:00,51.36,51.4,51.34,51.37,48702.0,38.5347,38.5647,38.5197,38.5422,48702.0
2018-05-11 11:50:00,51.36,51.37,51.32,51.36,77161.0,38.5347,38.5422,38.5047,38.5347,77161.0
2018-05-11 12:00:00,51.36,51.42,51.33,51.39,57301.0,38.5347,38.5797,38.5122,38.5572,57301.0
2018-05-11 12:10:00,51.38,51.39,51.28,51.32,54840.0,38.5497,38.5572,38.4747,38.5047,54840.0
2018-05-11 12:20:00,51.33,51.39,51.32,51.39,68664.0,38.5122,38.5572,38.5047,38.5572,68664.0
2018-05-11 12:30:00,51.39,51.45,51.38,51.42,49641.0,38.5572,38.6022,38.5497,38.5797,49641.0
2018-05-11 12:40:00,51.42,51.48,51.41,51.47,47170.0,38.5797,38.6247,38.5722,38.6172,47170.0
2018-05-11 12:50:00,51.47,51.51,51.46,51.5,42364.0,38.6172,38.6472,38.6097,38.6397,42364.0
2018-05-11 13:00:00,51.5,51.58,51.49,51.56,78959.0,38.6397,38.6997,38.6322,38.6847,78959.0
2018-05-11 13:10:00,51.57,51.59,51.53,51.55,48091.0,38.6922,38.7073,38.6622,38.6772,48091.0
2018-05-11 13:20:00,51.55,51.57,51.51,51.55,55762.0,38.6772,38.6922,38.6472,38.6772,55762.0
2018-05-11 13:30:00,51.55,51.55,51.49,51.51,52757.0,38.6772,38.6772,38.6322,38.6472,52757.0
2018-05-11 13:40:00,51.51,51.52,51.46,51.51,66768.0,38.6472,38.6547,38.6097,38.6472,66768.0
2018-05-11 13:50:00,51.51,51.56,51.48,51.55,62593.0,38.6472,38.6847,38.6247,38.6772,62593.0
2018-05-11 14:00:00,51.54,51.55,51.48,51.49,89947.0,38.6697,38.6772,38.6247,38.6322,89947.0
2018-05-11 14:10:00,51.49,51.55,51.43,51.54,84044.0,38.6322,38.6772,38.5872,38.6697,84044.0
2018-05-11 14:20:00,51.54,51.58,51.52,51.53,42662.0,38.6697,38.6997,38.6547,38.6622,42662.0
2018-05-11 14:30:00,51.53,51.56,51.49,51.53,51528.0,38.6622,38.6847,38.6322,38.6622,51528.0
2018-05-11 14:40:00,51.53,51.53,51.48,51.51,112907.0,38.6622,38.6622,38.6247,38.6472,112907.0
2018-05-11 14:50:00,51.51,51.56,51.47,51.56,77498.0,38.6472,38.6847,38.6172,38.6847,77498.0
2018-05-11 15:00:00,51.56,51.58,51.51,51.57,58781.0,38.6847,38.6997,38.6472,38.6922,58781.0
2018-05-11 15:10:00,51.56,51.61,51.56,51.58,51297.0,38.6847,38.7223,38.6847,38.6997,51297.0
2018-05-11 15:20:00,51.59,51.59,51.53,51.54,62761.0,38.7073,38.7073,38.6622,38.6697,62761.0
2018-05-11 15:30:00,51.54,51.56,51.49,51.55,111087.0,38.6697,38.6847,38.6322,38.6772,111087.0
2018-05-11 15:40:00,51.54,51.55,51.41,51.44,171303.0,38.6697,38.6772,38.5722,38.5947,171303.0
2018-05-11 15:50:00,51.44,51.51,51.42,51.49,295223.0,38.5947,38.6472,38.5797,38.6322,295223.0
2018-05-14 09:30:00,51.68,51.7,51.47,51.47,170109.0,38.7748,38.7898,38.6172,38.6172,170109.0
2018-05-14 09:40:00,51.47,51.61,51.46,51.6,60151.0,38.6172,38.7223,38.6097,38.7148,60151.0
2018-05-14 09:50:00,51.6,51.7,51.57,51.64,86917.0,38.7148,38.7898,38.6922,38.7448,86917.0
2018-05-14 10:00:00,51.63,51.64,51.46,51.46,108042.0,38.7373,38.7448,38.6097,38.6097,108042.0
2018-05-14 10:10:00,51.45,51.5,51.39,51.4,63389.0,38.6022,38.6397,38.5572,38.5647,63389.0
2018-05-14 10:20:00,51.4,51.45,51.39,51.41,44677.0,38.5647,38.6022,38.5572,38.5722,44677.0
2018-05-14 10:30:00,51.4,51.47,51.38,51.4,73019.0,38.5647,38.6172,38.5497,38.5647,73019.0
2018-05-14 10:40:00,51.4,51.4,51.3,51.31,53971.0,38.5647,38.5647,38.4897,38.4972,53971.0
2018-05-14 10:50:00,51.31,51.33,51.27,51.32,49655.0,38.4972,38.5122,38.4672,38.5047,49655.0
2018-05-14 11:00:00,51.31,51.34,51.28,51.34,60308.0,38.4972,38.5197,38.4747,38.5197,60308.0
2018-05-14 11:10:00,51.35,51.4,51.35,51.36,37615.0,38.5272,38.5647,38.5272,38.5347,37615.0
2018-05-14 11:20:00,51.36,51.4,51.35,51.36,101206.0,38.5347,38.5647,38.5272,38.5347,101206.0
2018-05-14 11:30:00,51.35,51.36,51.29,51.3,59654.0,38.5272,38.5347,38.4822,38.4897,59654.0
2018-05-14 11:40:00,51.29,51.29,51.23,51.25,78158.0,38.4822,38.4822,38.4371,38.4522,78158.0
2018-05-14 11:50:00,51.26,51.26,51.21,51.26,66944.0,38.4597,38.4597,38.4221,38.4597,66944.0
2018-05-14 12:00:00,51.24,51.34,51.23,51.24,80523.0,38.4447,38.5197,38.4371,38.4447,80523.0
2018-05-14 12:10:00,51.25,51.25,51.16,51.17,69922.0,38.4522,38.4522,38.3846,38.3921,69922.0
2018-05-14 12:20:00,51.16,51.24,51.16,51.24,44272.0,38.3846,38.4447,38.3846,38.4447,44272.0
2018-05-14 12:30:00,51.23,51.24,51.17,51.18,53859.0,38.4371,38.4447,38.3921,38.3996,53859.0
2018-05-14 12:40:00,51.17,51.18,51.1,51.12,106211.0,38.3921,38.3996,38.3396,38.3546,106211.0
2018-05-14 12:50:00,51.13,51.13,51.04,51.06,98442.0,38.3621,38.3621,38.2946,38.3096,98442.0
2018-05-14 13:00:00,51.07,51.17,51.05,51.15,73398.0,38.3171,38.3921,38.3021,38.3771,73398.0
2018-05-14 13:10:00,51.15,51.18,51.06,51.1,52735.0,38.3771,38.3996,38.3096,38.3396,52735.0
2018-05-14 13:20:00,51.1,51.18,51.08,51.17,47998.0,38.3396,38.3996,38.3246,38.3921,47998.0
2018-05-14 13:30:00,51.16,51.24,51.12,51.23,53706.0,38.3846,38.4447,38.3546,38.4371,53706.0
2018-05-14 13:40:00,51.23,51.25,51.16,51.18,55831.0,38.4371,38.4522,38.3846,38.3996,55831.0
2018-05-14 13:50:00,51.18,51.25,51.16,51.24,61365.0,38.3996,38.4522,38.3846,38.4447,61365.0
2018-05-14 14:00:00,51.25,51.25,51.18,51.18,54874.0,38.4522,38.4522,38.3996,38.3996,54874.0
2018-05-14 14:10:00,51.19,51.22,51.17,51.22,36393.0,38.4071,38.4296,38.3921,38.4296,36393.0
2018-05-14 14:20:00,51.22,51.27,51.21,51.26,36703.0,38.4296,38.4672,38.4221,38.4597,36703.0
2018-05-14 14:30:00,51.26,51.35,51.25,51.34,44706.0,38.4597,38.5272,38.4522,38.5197,44706.0
2018-05-14 14:40:00,51.33,51.34,51.28,51.29,50923.0,38.5122,38.5197,38.4747,38.4822,50923.0
2018-05-14 14:50:00,51.29,51.35,51.27,51.34,44002.0,38.4822,38.5272,38.4672,38.5197,44002.0
2018-05-14 15:00:00,51.33,51.36,51.3,51.36,59505.0,38.5122,38.5347,38.4897,38.5347,59505.0
2018-05-14 15:10:00,51.35,51.38,51.31,51.33,77484.0,38.5272,38.5497,38.4972,38.5122,77484.0
2018-05-14 15:20:00,51.32,51.36,51.3,51.33,76329.0,38.5047,38.5347,38.4897,38.5122,76329.0
2018-05-14 15:30:00,51.33,51.34,51.27,51.3,104515.0,38.5122,38.5197,38.4672,38.4897,104515.0
2018-05-14 15:40:00,51.3,51.33,51.22,51.23,130411.0,38.4897,38.5122,38.4296,38.4371,130411.0
2018-05-14 15:50:00,51.22,51.25,51.17,51.18,853950.0,38.4296,38.4522,38.3921,38.3996,853950.0
2018-05-15 09:30:00,51.05,51.37,51.05,51.25,232590.0,38.3021,38.5422,38.3021,38.4522,232590.0
2018-05-15 09:40:00,51.25,51.28,51.12,51.19,220675.0,38.4522,38.4747,38.3546,38.4071,220675.0
2018-05-15 09:50:00,51.19,51.27,51.13,51.13,206829.0,38.4071,38.4672,38.3621,38.3621,206829.0
2018-05-15 10:00:00,51.13,51.16,51.04,51.05,272141.0,38.3621,38.3846,38.2946,38.3021,272141.0
2018-05-15 10:10:00,51.06,51.1,51.01,51.03,104362.0,38.3096,38.3396,38.2721,38.2871,104362.0
2018-05-15 10:20:00,51.04,51.1,51.0,51.0,104615.0,38.2946,38.3396,38.2646,38.2646,104615.0
2018-05-15 10:30:00,51.0,51.29,50.96,51.28,123675.0,38.2646,38.4822,38.2346,38.4747,123675.0
2018-05-15 10:40:00,51.28,51.3,51.14,51.18,108535.0,38.4747,38.4897,38.3696,38.3996,108535.0
2018-05-15 10:50:00,51.19,51.24,51.14,51.19,93301.0,38.4071,38.4447,38.3696,38.4071,93301.0
2018-05-15 11:00:00,51.19,51.29,51.18,51.22,87360.0,38.4071,38.4822,38.3996,38.4296,87360.0
2018-05-15 11:10:00,51.21,51.25,51.18,51.22,86602.0,38.4221,38.4522,38.3996,38.4296,86602.0
2018-05-15 11:20:00,51.21,51.24,51.17,51.18,162976.0,38.4221,38.4447,38.3921,38.3996,162976.0
2018-05-15 11:30:00,51.19,51.28,51.18,51.23,90401.0,38.4071,38.4747,38.3996,38.4371,90401.0
2018-05-15 11:40:00,51.23,51.28,51.22,51.28,101824.0,38.4371,38.4747,38.4296,38.4747,101824.0
2018-05-15 11:50:00,51.28,51.31,51.14,51.15,225027.0,38.4747,38.4972,38.3696,38.3771,225027.0
2018-05-15 12:00:00,51.15,51.17,51.05,51.05,87160.0,38.3771,38.3921,38.3021,38.3021,87160.0
2018-05-15 12:10:00,51.05,51.1,51.04,51.07,97862.0,38.3021,38.3396,38.2946,38.3171,97862.0
2018-05-15 12:20:00,51.07,51.1,51.04,51.09,66488.0,38.3171,38.3396,38.2946,38.3321,66488.0
2018-05-15 12:30:00,51.08,51.16,51.07,51.14,79698.0,38.3246,38.3846,38.3171,38.3696,79698.0
2018-05-15 12:40:00,51.14,51.3,51.12,51.28,103688.0,38.3696,38.4897,38.3546,38.4747,103688.0
2018-05-15 12:50:00,51.28,51.35,51.24,51.29,125064.0,38.4747,38.5272,38.4447,38.4822,125064.0
2018-05-15 13:00:00,51.27,51.29,51.18,51.21,184628.0,38.4672,38.4822,38.3996,38.4221,184628.0
2018-05-15 13:10:00,51.21,51.24,51.18,51.23,61341.0,38.4221,38.4447,38.3996,38.4371,61341.0
2018-05-15 13:20:00,51.23,51.27,51.17,51.19,80152.0,38.4371,38.4672,38.3921,38.4071,80152.0
2018-05-15 13:30:00,51.18,51.21,51.13,51.14,93714.0,38.3996,38.4221,38.3621,38.3696,93714.0
2018-05-15 13:40:00,51.14,51.17,51.12,51.16,104210.0,38.3696,38.3921,38.3546,38.3846,104210.0
2018-05-15 13:50:00,51.15,51.15,51.01,51.02,99744.0,38.3771,38.3771,38.2721,38.2796,99744.0
2018-05-15 14:00:00,51.01,51.09,51.01,51.08,157917.0,38.2721,38.3321,38.2721,38.3246,157917.0
2018-05-15 14:10:00,51.07,51.15,51.06,51.13,101345.0,38.3171,38.3771,38.3096,38.3621,101345.0
2018-05-15 14:20:00,51.13,51.2,51.06,51.18,178612.0,38.3621,38.4146,38.3096,38.3996,178612.0
2018-05-15 14:30:00,51.18,51.26,51.13,51.16,181501.0,38.3996,38.4597,38.3621,38.3846,181501.0
2018-05-15 14:40:00,51.16,51.19,51.12,51.13,111083.0,38.3846,38.4071,38.3546,38.3621,111083.0
2018-05-15 14:50:00,51.13,51.16,51.06,51.1,92575.0,38.3621,38.3846,38.3096,38.3396,92575.0
2018-05-15 15:00:00,51.1,51.12,51.0,51.02,102770.0,38.3396,38.3546,38.2646,38.2796,102770.0
2018-05-15 15:10:00,51.01,51.04,50.95,51.02,189785.0,38.2721,38.2946,38.2271,38.2796,189785.0
2018-05-15 15:20:00,51.03,51.07,50.99,51.03,134750.0,38.2871,38.3171,38.2571,38.2871,134750.0
2018-05-15 15:30:00,51.02,51.15,51.01,51.07,249381.0,38.2796,38.3771,38.2721,38.3171,249381.0
2018-05-15 15:40:00,51.06,51.11,51.02,51.05,189345.0,38.3096,38.3471,38.2796,38.3021,189345.0
2018-05-15 15:50:00,51.05,51.17,51.04,51.12,595117.0,38.3021,38.3921,38.2946,38.3546,595117.0
2018-05-16 09:30:00,51.02,51.13,50.95,51.08,169880.0,38.2796,38.3621,38.2271,38.3246,169880.0
2018-05-16 09:40:00,51.08,51.17,51.04,51.1,69294.0,38.3246,38.3921,38.2946,38.3396,69294.0
2018-05-16 09:50:00,51.1,51.11,50.95,50.95,67207.0,38.3396,38.3471,38.2271,38.2271,67207.0
2018-05-16 10:00:00,50.96,51.01,50.89,50.97,172731.0,38.2346,38.2721,38.1821,38.2421,172731.0
2018-05-16 10:10:00,50.98,51.02,50.89,50.93,69611.0,38.2496,38.2796,38.1821,38.2121,69611.0
2018-05-16 10:20:00,50.93,50.96,50.89,50.92,110411.0,38.2121,38.2346,38.1821,38.2046,110411.0
2018-05-16 10:30:00,50.93,51.08,50.9,51.02,132883.0,38.2121,38.3246,38.1896,38.2796,132883.0
2018-05-16 10:40:00,51.02,51.03,50.97,51.01,65493.0,38.2796,38.2871,38.2421,38.2721,65493.0
2018-05-16 10:50:00,51.01,51.02,50.96,50.98,79643.0,38.2721,38.2796,38.2346,38.2496,79643.0
2018-05-16 11:00:00,50.97,50.97,50.86,50.87,51699.0,38.2421,38.2421,38.1595,38.167,51699.0
2018-05-16 11:10:00,50.88,50.91,50.77,50.77,946310.0,38.1745,38.1971,38.092,38.092,946310.0
2018-05-16 11:20:00,50.78,50.87,50.78,50.83,67324.0,38.0995,38.167,38.0995,38.137,67324.0
2018-05-16 11:30:00,50.83,50.88,50.82,50.88,60905.0,38.137,38.1745,38.1295,38.1745,60905.0
2018-05-16 11:40:00,50.88,50.92,50.85,50.91,181661.0,38.1745,38.2046,38.152,38.1971,181661.0
2018-05-16 11:50:00,50.91,50.97,50.91,50.95,72606.0,38.1971,38.2421,38.1971,38.2271,72606.0
2018-05-16 12:00:00,50.95,51.09,50.94,51.05,60501.0,38.2271,38.3321,38.2196,38.3021,60501.0
2018-05-16 12:10:00,51.06,51.07,51.01,51.05,89764.0,38.3096,38.3171,38.2721,38.3021,89764.0
2018-05-16 12:20:00,51.05,51.13,51.04,51.13,60915.0,38.3021,38.3621,38.2946,38.3621,60915.0
2018-05-16 12:30:00,51.13,51.2,51.12,51.18,59388.0,38.3621,38.4146,38.3546,38.3996,59388.0
2018-05-16 12:40:00,51.18,51.2,51.12,51.12,51237.0,38.3996,38.4146,38.3546,38.3546,51237.0
2018-05-16 12:50:00,51.11,51.17,51.11,51.16,46863.0,38.3471,38.3921,38.3471,38.3846,46863.0
2018-05-16 13:00:00,51.16,51.18,51.11,51.16,101522.0,38.3846,38.3996,38.3471,38.3846,101522.0
2018-05-16 13:10:00,51.16,51.2,51.15,51.18,53775.0,38.3846,38.4146,38.3771,38.3996,53775.0
2018-05-16 13:20:00,51.19,51.23,51.15,51.15,85690.0,38.4071,38.4371,38.3771,38.3771,85690.0
2018-05-16 13:30:00,51.15,51.25,51.14,51.25,60928.0,38.3771,38.4522,38.3696,38.4522,60928.0
2018-05-16 13:40:00,51.25,51.27,51.17,51.2,61719.0,38.4522,38.4672,38.3921,38.4146,61719.0
2018-05-16 13:50:00,51.2,51.24,51.19,51.23,54200.0,38.4146,38.4447,38.4071,38.4371,54200.0
2018-05-16 14:00:00,51.23,51.25,51.19,51.22,76095.0,38.4371,38.4522,38.4071,38.4296,76095.0
2018-05-16 14:10:00,51.22,51.24,51.19,51.19,73803.0,38.4296,38.4447,38.4071,38.4071,73803.0
2018-05-16 14:20:00,51.2,51.2,51.15,51.18,74664.0,38.4146,38.4146,38.3771,38.3996,74664.0
2018-05-16 14:30:00,51.19,51.19,51.13,51.14,53951.0,38.4071,38.4071,38.3621,38.3696,53951.0
2018-05-16 14:40:00,51.15,51.17,51.14,51.15,75926.0,38.3771,38.3921,38.3696,38.3771,75926.0
2018-05-16 14:50:00,51.15,51.15,51.13,51.13,95023.0,38.3771,38.3771,38.3621,38.3621,95023.0
2018-05-16 15:00:00,51.13,51.13,51.0,51.04,75231.0,38.3621,38.3621,38.2646,38.2946,75231.0
2018-05-16 15:10:00,51.03,51.05,50.99,51.03,76011.0,38.2871,38.3021,38.2571,38.2871,76011.0
2018-05-16 15:20:00,51.04,51.08,51.02,51.05,64592.0,38.2946,38.3246,38.2796,38.3021,64592.0
2018-05-16 15:30:00,51.05,51.06,51.01,51.03,76995.0,38.3021,38.3096,38.2721,38.2871,76995.0
2018-05-16 15:40:00,51.04,51.04,50.97,50.98,146769.0,38.2946,38.2946,38.2421,38.2496,146769.0
2018-05-16 15:50:00,50.99,51.03,50.98,51.0,544151.0,38.2571,38.2871,38.2496,38.2646,544151.0
2018-05-17 09:30:00,50.82,50.9,50.68,50.72,241595.0,38.1295,38.1896,38.0245,38.0545,241595.0
2018-05-17 09:40:00,50.73,50.83,50.61,50.76,106096.0,38.062,38.137,37.972,38.0845,106096.0
2018-05-17 09:50:00,50.76,50.87,50.76,50.84,103537.0,38.0845,38.167,38.0845,38.1445,103537.0
2018-05-17 10:00:00,50.84,50.94,50.84,50.89,128644.0,38.1445,38.2196,38.1445,38.1821,128644.0
2018-05-17 10:10:00,50.89,50.9,50.79,50.79,101117.0,38.1821,38.1896,38.107,38.107,101117.0
2018-05-17 10:20:00,50.8,50.94,50.8,50.93,145598.0,38.1145,38.2196,38.1145,38.2121,145598.0
2018-05-17 10:30:00,50.92,51.04,50.84,50.99,145050.0,38.2046,38.2946,38.1445,38.2571,145050.0
2018-05-17 10:40:00,50.99,51.14,50.98,51.1,87525.0,38.2571,38.3696,38.2496,38.3396,87525.0
2018-05-17 10:50:00,51.11,51.12,51.02,51.03,80623.0,38.3471,38.3546,38.2796,38.2871,80623.0
2018-05-17 11:00:00,51.02,51.03,50.98,51.01,78733.0,38.2796,38.2871,38.2496,38.2721,78733.0
2018-05-17 11:10:00,51.01,51.01,50.91,50.98,83319.0,38.2721,38.2721,38.1971,38.2496,83319.0
2018-05-17 11:20:00,50.97,51.04,50.96,51.03,102434.0,38.2421,38.2946,38.2346,38.2871,102434.0
2018-05-17 11:30:00,51.02,51.03,50.95,51.01,88126.0,38.2796,38.2871,38.2271,38.2721,88126.0
2018-05-17 11:40:00,51.01,51.09,51.0,51.05,88047.0,38.2721,38.3321,38.2646,38.3021,88047.0
2018-05-17 11:50:00,51.05,51.07,51.02,51.02,59739.0,38.3021,38.3171,38.2796,38.2796,59739.0
2018-05-17 12:00:00,51.03,51.04,50.97,50.98,58590.0,38.2871,38.2946,38.2421,38.2496,58590.0
2018-05-17 12:10:00,50.97,51.06,50.96,51.05,38686.0,38.2421,38.3096,38.2346,38.3021,38686.0
2018-05-17 12:20:00,51.05,51.1,51.05,51.07,47177.0,38.3021,38.3396,38.3021,38.3171,47177.0
2018-05-17 12:30:00,51.08,51.12,51.06,51.08,49541.0,38.3246,38.3546,38.3096,38.3246,49541.0
2018-05-17 12:40:00,51.07,51.07,51.0,51.0,38664.0,38.3171,38.3171,38.2646,38.2646,38664.0
2018-05-17 12:50:00,51.0,51.06,50.98,51.05,30941.0,38.2646,38.3096,38.2496,38.3021,30941.0
2018-05-17 13:00:00,51.05,51.07,51.03,51.06,73425.0,38.3021,38.3171,38.2871,38.3096,73425.0
2018-05-17 13:10:00,51.07,51.09,51.03,51.05,42548.0,38.3171,38.3321,38.2871,38.3021,42548.0
2018-05-17 13:20:00,51.06,51.12,51.06,51.08,36194.0,38.3096,38.3546,38.3096,38.3246,36194.0
2018-05-17 13:30:00,51.09,51.1,51.05,51.08,45856.0,38.3321,38.3396,38.3021,38.3246,45856.0
2018-05-17 13:40:00,51.08,51.1,51.04,51.05,40585.0,38.3246,38.3396,38.2946,38.3021,40585.0
2018-05-17 13:50:00,51.05,51.09,50.96,51.0,92535.0,38.3021,38.3321,38.2346,38.2646,92535.0
2018-05-17 14:00:00,50.99,51.03,50.96,51.01,79639.0,38.2571,38.2871,38.2346,38.2721,79639.0
2018-05-17 14:10:00,51.02,51.1,51.01,51.09,71322.0,38.2796,38.3396,38.2721,38.3321,71322.0
2018-05-17 14:20:00,51.1,51.14,51.08,51.14,61697.0,38.3396,38.3696,38.3246,38.3696,61697.0
2018-05-17 14:30:00,51.14,51.18,51.1,51.17,75717.0,38.3696,38.3996,38.3396,38.3921,75717.0
2018-05-17 14:40:00,51.17,51.18,51.12,51.14,77145.0,38.3921,38.3996,38.3546,38.3696,77145.0
2018-05-17 14:50:00,51.15,51.19,51.13,51.19,48699.0,38.3771,38.4071,38.3621,38.4071,48699.0
2018-05-17 15:00:00,51.19,51.19,51.16,51.17,87866.0,38.4071,38.4071,38.3846,38.3921,87866.0
2018-05-17 15:10:00,51.18,51.19,51.08,51.1,57607.0,38.3996,38.4071,38.3246,38.3396,57607.0
2018-05-17 15:20:00,51.11,51.13,51.06,51.06,82823.0,38.3471,38.3621,38.3096,38.3096,82823.0
2018-05-17 15:30:00,51.06,51.07,51.03,51.04,64277.0,38.3096,38.3171,38.2871,38.2946,64277.0
2018-05-17 15:40:00,51.05,51.15,51.03,51.15,107771.0,38.3021,38.3771,38.2871,38.3771,107771.0
2018-05-17 15:50:00,51.16,51.2,51.11,51.16,446468.0,38.3846,38.4146,38.3471,38.3846,446468.0
2018-05-18 09:30:00,51.11,51.11,50.84,50.94,306465.0,38.3471,38.3471,38.1445,38.2196,306465.0
2018-05-18 09:40:00,50.94,51.05,50.91,50.99,92661.0,38.2196,38.3021,38.1971,38.2571,92661.0
2018-05-18 09:50:00,50.98,50.98,50.89,50.91,84876.0,38.2496,38.2496,38.1821,38.1971,84876.0
2018-05-18 10:00:00,50.92,50.94,50.79,50.87,80500.0,38.2046,38.2196,38.107,38.167,80500.0
2018-05-18 10:10:00,50.88,50.92,50.83,50.83,189539.0,38.1745,38.2046,38.137,38.137,189539.0
2018-05-18 10:20:00,50.84,50.9,50.81,50.81,122099.0,38.1445,38.1896,38.122,38.122,122099.0
2018-05-18 10:30:00,50.81,50.82,50.66,50.67,160788.0,38.122,38.1295,38.0095,38.017,160788.0
2018-05-18 10:40:00,50.68,50.77,50.65,50.74,45570.0,38.0245,38.092,38.002,38.0695,45570.0
2018-05-18 10:50:00,50.74,50.79,50.73,50.77,42824.0,38.0695,38.107,38.062,38.092,42824.0
2018-05-18 11:00:00,50.78,50.85,50.76,50.83,43721.0,38.0995,38.152,38.0845,38.137,43721.0
2018-05-18 11:10:00,50.83,50.88,50.82,50.88,34235.0,38.137,38.1745,38.1295,38.1745,34235.0
2018-05-18 11:20:00,50.88,50.88,50.76,50.77,91391.0,38.1745,38.1745,38.0845,38.092,91391.0
2018-05-18 11:30:00,50.77,50.8,50.72,50.79,47192.0,38.092,38.1145,38.0545,38.107,47192.0
2018-05-18 11:40:00,50.78,50.83,50.73,50.73,32082.0,38.0995,38.137,38.062,38.062,32082.0
2018-05-18 11:50:00,50.72,50.79,50.71,50.77,33865.0,38.0545,38.107,38.047,38.092,33865.0
2018-05-18 12:00:00,50.77,50.77,50.71,50.73,51529.0,38.092,38.092,38.047,38.062,51529.0
2018-05-18 12:10:00,50.73,50.76,50.72,50.72,30636.0,38.062,38.0845,38.0545,38.0545,30636.0
2018-05-18 12:20:00,50.72,50.76,50.71,50.72,82930.0,38.0545,38.0845,38.047,38.0545,82930.0
2018-05-18 12:30:00,50.73,50.73,50.63,50.66,48650.0,38.062,38.062,37.987,38.0095,48650.0
2018-05-18 12:40:00,50.66,50.72,50.66,50.7,31511.0,38.0095,38.0545,38.0095,38.0395,31511.0
2018-05-18 12:50:00,50.7,50.73,50.68,50.71,28480.0,38.0395,38.062,38.0245,38.047,28480.0
2018-05-18 13:00:00,50.71,50.71,50.66,50.67,51792.0,38.047,38.047,38.0095,38.017,51792.0
2018-05-18 13:10:00,50.67,50.7,50.65,50.69,112326.0,38.017,38.0395,38.002,38.032,112326.0
2018-05-18 13:20:00,50.69,50.71,50.64,50.65,68311.0,38.032,38.047,37.9945,38.002,68311.0
2018-05-18 13:30:00,50.65,50.66,50.59,50.6,70799.0,38.002,38.0095,37.957,37.9645,70799.0
2018-05-18 13:40:00,50.6,50.61,50.53,50.55,44024.0,37.9645,37.972,37.9119,37.927,44024.0
2018-05-18 13:50:00,50.55,50.55,50.51,50.53,36091.0,37.927,37.927,37.8969,37.9119,36091.0
2018-05-18 14:00:00,50.52,50.55,50.47,50.54,75824.0,37.9044,37.927,37.8669,37.9195,75824.0
2018-05-18 14:10:00,50.54,50.56,50.51,50.55,35141.0,37.9195,37.9345,37.8969,37.927,35141.0
2018-05-18 14:20:00,50.54,50.57,50.54,50.57,23546.0,37.9195,37.942,37.9195,37.942,23546.0
2018-05-18 14:30:00,50.56,50.63,50.55,50.61,60360.0,37.9345,37.987,37.927,37.972,60360.0
2018-05-18 14:40:00,50.62,50.66,50.61,50.64,31634.0,37.9795,38.0095,37.972,37.9945,31634.0
2018-05-18 14:50:00,50.65,50.68,50.63,50.66,162144.0,38.002,38.0245,37.987,38.0095,162144.0
2018-05-18 15:00:00,50.66,50.66,50.57,50.58,65091.0,38.0095,38.0095,37.942,37.9495,65091.0
2018-05-18 15:10:00,50.59,50.59,50.55,50.58,60458.0,37.957,37.957,37.927,37.9495,60458.0
2018-05-18 15:20:00,50.58,50.6,50.56,50.6,82120.0,37.9495,37.9645,37.9345,37.9645,82120.0
2018-05-18 15:30:00,50.6,50.61,50.52,50.59,91873.0,37.9645,37.972,37.9044,37.957,91873.0
2018-05-18 15:40:00,50.6,50.63,50.56,50.63,96565.0,37.9645,37.987,37.9345,37.987,96565.0
2018-05-18 15:50:00,50.62,50.64,50.56,50.57,421208.0,37.9795,37.9945,37.9345,37.942,421208.0
2018-05-21 09:30:00,50.8,50.97,50.76,50.83,293571.0,38.1145,38.2421,38.0845,38.137,293571.0
2018-05-21 09:40:00,50.83,51.01,50.8,50.98,176314.0,38.137,38.2721,38.1145,38.2496,176314.0
2018-05-21 09:50:00,50.99,51.06,50.91,50.94,160413.0,38.2571,38.3096,38.1971,38.2196,160413.0
2018-05-21 10:00:00,50.94,50.95,50.86,50.87,156835.0,38.2196,38.2271,38.1595,38.167,156835.0
2018-05-21 10:10:00,50.87,51.02,50.86,51.02,68211.0,38.167,38.2796,38.1595,38.2796,68211.0
2018-05-21 10:20:00,51.01,51.03,50.93,50.97,95154.0,38.2721,38.2871,38.2121,38.2421,95154.0
2018-05-21 10:30:00,50.98,51.11,50.98,51.05,154934.0,38.2496,38.3471,38.2496,38.3021,154934.0
2018-05-21 10:40:00,51.05,51.05,50.97,50.98,84914.0,38.3021,38.3021,38.2421,38.2496,84914.0
2018-05-21 10:50:00,50.98,51.0,50.92,50.92,44895.0,38.2496,38.2646,38.2046,38.2046,44895.0
2018-05-21 11:00:00,50.92,50.94,50.88,50.91,66492.0,38.2046,38.2196,38.1745,38.1971,66492.0
2018-05-21 11:10:00,50.91,50.96,50.9,50.96,66029.0,38.1971,38.2346,38.1896,38.2346,66029.0
2018-05-21 11:20:00,50.96,51.03,50.86,50.87,72668.0,38.2346,38.2871,38.1595,38.167,72668.0
2018-05-21 11:30:00,50.87,50.88,50.82,50.85,53387.0,38.167,38.1745,38.1295,38.152,53387.0
2018-05-21 11:40:00,50.84,50.85,50.79,50.84,65385.0,38.1445,38.152,38.107,38.1445,65385.0
2018-05-21 11:50:00,50.84,50.89,50.83,50.88,68167.0,38.1445,38.1821,38.137,38.1745,68167.0
2018-05-21 12:00:00,50.89,50.9,50.86,50.87,56095.0,38.1821,38.1896,38.1595,38.167,56095.0
2018-05-21 12:10:00,50.88,51.0,50.87,50.99,107356.0,38.1745,38.2646,38.167,38.2571,107356.0
2018-05-21 12:20:00,50.98,50.99,50.9,50.91,33290.0,38.2496,38.2571,38.1896,38.1971,33290.0
2018-05-21 12:30:00,50.91,50.91,50.84,50.84,67595.0,38.1971,38.1971,38.1445,38.1445,67595.0
2018-05-21 12:40:00,50.84,50.86,50.81,50.81,48319.0,38.1445,38.1595,38.122,38.122,48319.0
2018-05-21 12:50:00,50.81,50.83,50.78,50.8,44112.0,38.122,38.137,38.0995,38.1145,44112.0
2018-05-21 13:00:00,50.81,50.84,50.79,50.83,50455.0,38.122,38.1445,38.107,38.137,50455.0
2018-05-21 13:10:00,50.84,50.87,50.81,50.82,64687.0,38.1445,38.167,38.122,38.1295,64687.0
2018-05-21 13:20:00,50.83,50.83,50.78,50.79,32484.0,38.137,38.137,38.0995,38.107,32484.0
2018-05-21 13:30:00,50.79,50.85,50.79,50.85,91156.0,38.107,38.152,38.107,38.152,91156.0
2018-05-21 13:40:00,50.84,50.89,50.84,50.87,43470.0,38.1445,38.1821,38.1445,38.167,43470.0
2018-05-21 13:50:00,50.87,50.88,50.85,50.88,30350.0,38.167,38.1745,38.152,38.1745,30350.0
2018-05-21 14:00:00,50.87,50.88,50.84,50.86,56329.0,38.167,38.1745,38.1445,38.1595,56329.0
2018-05-21 14:10:00,50.85,50.86,50.81,50.82,66252.0,38.152,38.1595,38.122,38.1295,66252.0
2018-05-21 14:20:00,50.82,50.83,50.8,50.81,42826.0,38.1295,38.137,38.1145,38.122,42826.0
2018-05-21 14:30:00,50.8,50.8,50.75,50.76,64323.0,38.1145,38.1145,38.077,38.0845,64323.0
2018-05-21 14:40:00,50.76,50.81,50.76,50.8,54405.0,38.0845,38.122,38.0845,38.1145,54405.0
2018-05-21 14:50:00,50.8,50.84,50.79,50.83,48699.0,38.1145,38.1445,38.107,38.137,48699.0
2018-05-21 15:00:00,50.82,50.83,50.77,50.79,68174.0,38.1295,38.137,38.092,38.107,68174.0
2018-05-21 15:10:00,50.79,50.84,50.77,50.79,172620.0,38.107,38.1445,38.092,38.107,172620.0
2018-05-21 15:20:00,50.79,50.8,50.72,50.73,91682.0,38.107,38.1145,38.0545,38.062,91682.0
2018-05-21 15:30:00,50.73,50.74,50.7,50.7,87179.0,38.062,38.0695,38.0395,38.0395,87179.0
2018-05-21 15:40:00,50.71,50.74,50.69,50.71,104311.0,38.047,38.0695,38.032,38.047,104311.0
2018-05-21 15:50:00,50.71,50.77,50.69,50.71,531163.0,38.047,38.092,38.032,38.047,531163.0
2018-05-22 09:30:00,50.85,50.92,50.75,50.86,162875.0,38.152,38.2046,38.077,38.1595,162875.0
2018-05-22 09:40:00,50.85,50.98,50.85,50.98,124090.0,38.152,38.2496,38.152,38.2496,124090.0
2018-05-22 09:50:00,50.99,51.05,50.96,51.05,116738.0,38.2571,38.3021,38.2346,38.3021,116738.0
2018-05-22 10:00:00,51.05,51.2,51.03,51.19,199306.0,38.3021,38.4146,38.2871,38.4071,199306.0
2018-05-22 10:10:00,51.19,51.21,51.07,51.11,141792.0,38.4071,38.4221,38.3171,38.3471,141792.0
2018-05-22 10:20:00,51.11,51.22,51.11,51.13,286103.0,38.3471,38.4296,38.3471,38.3621,286103.0
2018-05-22 10:30:00,51.14,51.18,51.1,51.17,128513.0,38.3696,38.3996,38.3396,38.3921,128513.0
2018-05-22 10:40:00,51.16,51.19,51.06,51.09,271641.0,38.3846,38.4071,38.3096,38.3321,271641.0
2018-05-22 10:50:00,51.09,51.21,51.08,51.16,76023.0,38.3321,38.4221,38.3246,38.3846,76023.0
2018-05-22 11:00:00,51.16,51.31,51.16,51.24,71820.0,38.3846,38.4972,38.3846,38.4447,71820.0
2018-05-22 11:10:00,51.24,51.27,51.17,51.2,98235.0,38.4447,38.4672,38.3921,38.4146,98235.0
2018-05-22 11:20:00,51.21,51.29,51.2,51.27,83007.0,38.4221,38.4822,38.4146,38.4672,83007.0
2018-05-22 11:30:00,51.27,51.32,51.26,51.28,103316.0,38.4672,38.5047,38.4597,38.4747,103316.0
2018-05-22 11:40:00,51.29,51.33,51.24,51.3,76460.0,38.4822,38.5122,38.4447,38.4897,76460.0
2018-05-22 11:50:00,51.29,51.38,51.29,51.37,79204.0,38.4822,38.5497,38.4822,38.5422,79204.0
2018-05-22 12:00:00,51.37,51.42,51.37,51.38,62093.0,38.5422,38.5797,38.5422,38.5497,62093.0
2018-05-22 12:10:00,51.39,51.5,51.38,51.47,63579.0,38.5572,38.6397,38.5497,38.6172,63579.0
2018-05-22 12:20:00,51.46,51.49,51.43,51.47,76883.0,38.6097,38.6322,38.5872,38.6172,76883.0
2018-05-22 12:30:00,51.47,51.48,51.4,51.43,47735.0,38.6172,38.6247,38.5647,38.5872,47735.0
2018-05-22 12:40:00,51.43,51.47,51.4,51.46,66816.0,38.5872,38.6172,38.5647,38.6097,66816.0
2018-05-22 12:50:00,51.46,51.51,51.45,51.48,73244.0,38.6097,38.6472,38.6022,38.6247,73244.0
2018-05-22 13:00:00,51.48,51.53,51.47,51.52,93954.0,38.6247,38.6622,38.6172,38.6547,93954.0
2018-05-22 13:10:00,51.52,51.57,51.5,51.51,62971.0,38.6547,38.6922,38.6397,38.6472,62971.0
2018-05-22 13:20:00,51.51,51.53,51.48,51.53,64833.0,38.6472,38.6622,38.6247,38.6622,64833.0
2018-05-22 13:30:00,51.52,51.53,51.46,51.49,69069.0,38.6547,38.6622,38.6097,38.6322,69069.0
2018-05-22 13:40:00,51.48,51.5,51.46,51.46,38167.0,38.6247,38.6397,38.6097,38.6097,38167.0
2018-05-22 13:50:00,51.46,51.49,51.44,51.47,46313.0,38.6097,38.6322,38.5947,38.6172,46313.0
2018-05-22 14:00:00,51.47,51.5,51.46,51.48,59759.0,38.6172,38.6397,38.6097,38.6247,59759.0
2018-05-22 14:10:00,51.48,51.5,51.46,51.47,50180.0,38.6247,38.6397,38.6097,38.6172,50180.0
2018-05-22 14:20:00,51.46,51.48,51.41,51.41,104810.0,38.6097,38.6247,38.5722,38.5722,104810.0
2018-05-22 14:30:00,51.42,51.44,51.4,51.44,67391.0,38.5797,38.5947,38.5647,38.5947,67391.0
2018-05-22 14:40:00,51.44,51.44,51.29,51.3,125407.0,38.5947,38.5947,38.4822,38.4897,125407.0
2018-05-22 14:50:00,51.3,51.33,51.24,51.25,105446.0,38.4897,38.5122,38.4447,38.4522,105446.0
2018-05-22 15:00:00,51.24,51.3,51.23,51.29,93727.0,38.4447,38.4897,38.4371,38.4822,93727.0
2018-05-22 15:10:00,51.28,51.33,51.25,51.28,80590.0,38.4747,38.5122,38.4522,38.4747,80590.0
2018-05-22 15:20:00,51.28,51.31,51.26,51.27,120072.0,38.4747,38.4972,38.4597,38.4672,120072.0
2018-05-22 15:30:00,51.27,51.27,51.17,51.19,130633.0,38.4672,38.4672,38.3921,38.4071,130633.0
2018-05-22 15:40:00,51.18,51.19,51.1,51.11,617404.0,38.3996,38.4071,38.3396,38.3471,617404.0
2018-05-22 15:50:00,51.11,51.12,51.04,51.06,566773.0,38.3471,38.3546,38.2946,38.3096,566773.0
2018-05-23 09:30:00,50.83,51.02,50.71,50.79,268384.0,38.137,38.2796,38.047,38.107,268384.0
2018-05-23 09:40:00,50.78,50.85,50.56,50.56,101708.0,38.0995,38.152,37.9345,37.9345,101708.0
2018-05-23 09:50:00,50.56,50.65,50.49,50.5,121642.0,37.9345,38.002,37.8819,37.8894,121642.0
2018-05-23 10:00:00,50.49,50.58,50.49,50.58,137653.0,37.8819,37.9495,37.8819,37.9495,137653.0
2018-05-23 10:10:00,50.57,50.63,50.55,50.55,117470.0,37.942,37.987,37.927,37.927,117470.0
2018-05-23 10:20:00,50.54,50.68,50.5,50.59,279866.0,37.9195,38.0245,37.8894,37.957,279866.0
2018-05-23 10:30:00,50.59,50.6,50.5,50.51,98101.0,37.957,37.9645,37.8894,37.8969,98101.0
2018-05-23 10:40:00,50.5,50.51,50.31,50.37,194450.0,37.8894,37.8969,37.7469,37.7919,194450.0
2018-05-23 10:50:00,50.37,50.44,50.33,50.43,75692.0,37.7919,37.8444,37.7619,37.8369,75692.0
2018-05-23 11:00:00,50.42,50.47,50.38,50.41,72874.0,37.8294,37.8669,37.7994,37.8219,72874.0
2018-05-23 11:10:00,50.41,50.47,50.36,50.47,81832.0,37.8219,37.8669,37.7844,37.8669,81832.0
2018-05-23 11:20:00,50.46,50.54,50.44,50.49,70483.0,37.8594,37.9195,37.8444,37.8819,70483.0
2018-05-23 11:30:00,50.49,50.6,50.49,50.53,83562.0,37.8819,37.9645,37.8819,37.9119,83562.0
2018-05-23 11:40:00,50.53,50.56,50.51,50.54,202912.0,37.9119,37.9345,37.8969,37.9195,202912.0
2018-05-23 11:50:00,50.54,50.59,50.46,50.46,66238.0,37.9195,37.957,37.8594,37.8594,66238.0
2018-05-23 12:00:00,50.46,50.56,50.46,50.56,152841.0,37.8594,37.9345,37.8594,37.9345,152841.0
2018-05-23 12:10:00,50.55,50.56,50.46,50.51,48121.0,37.927,37.9345,37.8594,37.8969,48121.0
2018-05-23 12:20:00,50.5,50.51,50.42,50.49,112953.0,37.8894,37.8969,37.8294,37.8819,112953.0
2018-05-23 12:30:00,50.49,50.55,50.48,50.55,64125.0,37.8819,37.927,37.8744,37.927,64125.0
2018-05-23 12:40:00,50.55,50.59,50.54,50.55,74331.0,37.927,37.957,37.9195,37.927,74331.0
2018-05-23 12:50:00,50.55,50.61,50.54,50.6,42140.0,37.927,37.972,37.9195,37.9645,42140.0
2018-05-23 13:00:00,50.6,50.6,50.51,50.52,47620.0,37.9645,37.9645,37.8969,37.9044,47620.0
2018-05-23 13:10:00,50.52,50.57,50.51,50.56,36731.0,37.9044,37.942,37.8969,37.9345,36731.0
2018-05-23 13:20:00,50.56,50.64,50.56,50.64,34553.0,37.9345,37.9945,37.9345,37.9945,34553.0
2018-05-23 13:30:00,50.64,50.65,50.62,50.63,46743.0,37.9945,38.002,37.9795,37.987,46743.0
2018-05-23 13:40:00,50.64,50.72,50.63,50.7,47978.0,37.9945,38.0545,37.987,38.0395,47978.0
2018-05-23 13:50:00,50.7,50.73,50.65,50.66,50572.0,38.0395,38.062,38.002,38.0095,50572.0
2018-05-23 14:00:00,50.66,50.76,50.65,50.73,77493.0,38.0095,38.0845,38.002,38.062,77493.0
2018-05-23 14:10:00,50.73,50.75,50.66,50.68,78606.0,38.062,38.077,38.0095,38.0245,78606.0
2018-05-23 14:20:00,50.69,50.74,50.64,50.66,51912.0,38.032,38.0695,37.9945,38.0095,51912.0
2018-05-23 14:30:00,50.66,50.66,50.6,50.65,50606.0,38.0095,38.0095,37.9645,38.002,50606.0
2018-05-23 14:40:00,50.65,50.67,50.62,50.66,53197.0,38.002,38.017,37.9795,38.0095,53197.0
2018-05-23 14:50:00,50.66,50.76,50.64,50.75,52213.0,38.0095,38.0845,37.9945,38.077,52213.0
2018-05-23 15:00:00,50.75,50.82,50.74,50.79,61190.0,38.077,38.1295,38.0695,38.107,61190.0
2018-05-23 15:10:00,50.79,50.79,50.71,50.74,66776.0,38.107,38.107,38.047,38.0695,66776.0
2018-05-23 15:20:00,50.75,50.77,50.71,50.77,67846.0,38.077,38.092,38.047,38.092,67846.0
2018-05-23 15:30:00,50.77,50.8,50.74,50.75,87235.0,38.092,38.1145,38.0695,38.077,87235.0
2018-05-23 15:40:00,50.75,50.77,50.68,50.76,183005.0,38.077,38.092,38.0245,38.0845,183005.0
2018-05-23 15:50:00,50.76,50.95,50.76,50.94,565559.0,38.0845,38.2271,38.0845,38.2196,565559.0
2018-05-24 09:30:00,50.62,50.85,50.58,50.79,220910.0,37.9795,38.152,37.9495,38.107,220910.0
2018-05-24 09:40:00,50.78,50.84,50.61,50.64,195704.0,38.0995,38.1445,37.972,37.9945,195704.0
2018-05-24 09:50:00,50.64,50.65,50.46,50.52,150179.0,37.9945,38.002,37.8594,37.9044,150179.0
2018-05-24 10:00:00,50.52,50.68,50.49,50.64,148789.0,37.9044,38.0245,37.8819,37.9945,148789.0
2018-05-24 10:10:00,50.64,50.67,50.52,50.53,116654.0,37.9945,38.017,37.9044,37.9119,116654.0
2018-05-24 10:20:00,50.53,50.56,50.43,50.46,141731.0,37.9119,37.9345,37.8369,37.8594,141731.0
2018-05-24 10:30:00,50.46,50.47,50.35,50.45,142804.0,37.8594,37.8669,37.7769,37.8519,142804.0
2018-05-24 10:40:00,50.44,50.45,50.28,50.33,108695.0,37.8444,37.8519,37.7244,37.7619,108695.0
2018-05-24 10:50:00,50.32,50.37,50.25,50.32,179641.0,37.7544,37.7919,37.7019,37.7544,179641.0
2018-05-24 11:00:00,50.32,50.52,50.3,50.5,140554.0,37.7544,37.9044,37.7394,37.8894,140554.0
2018-05-24 11:10:00,50.5,50.63,50.46,50.61,136510.0,37.8894,37.987,37.8594,37.972,136510.0
2018-05-24 11:20:00,50.61,50.62,50.52,50.58,103024.0,37.972,37.9795,37.9044,37.9495,103024.0
2018-05-24 11:30:00,50.58,50.63,50.48,50.53,158694.0,37.9495,37.987,37.8744,37.9119,158694.0
2018-05-24 11:40:00,50.54,50.64,50.52,50.55,218822.0,37.9195,37.9945,37.9044,37.927,218822.0
2018-05-24 11:50:00,50.55,50.56,50.47,50.55,210364.0,37.927,37.9345,37.8669,37.927,210364.0
2018-05-24 12:00:00,50.54,50.59,50.52,50.52,212677.0,37.9195,37.957,37.9044,37.9044,212677.0
2018-05-24 12:10:00,50.52,50.61,50.51,50.6,143508.0,37.9044,37.972,37.8969,37.9645,143508.0
2018-05-24 12:20:00,50.59,50.62,50.54,50.58,112707.0,37.957,37.9795,37.9195,37.9495,112707.0
2018-05-24 12:30:00,50.58,50.62,50.5,50.53,70352.0,37.9495,37.9795,37.8894,37.9119,70352.0
2018-05-24 12:40:00,50.52,50.58,50.5,50.58,130194.0,37.9044,37.9495,37.8894,37.9495,130194.0
2018-05-24 12:50:00,50.58,50.58,50.47,50.56,92191.0,37.9495,37.9495,37.8669,37.9345,92191.0
2018-05-24 13:00:00,50.56,50.64,50.54,50.63,76878.0,37.9345,37.9945,37.9195,37.987,76878.0
2018-05-24 13:10:00,50.63,50.67,50.6,50.62,54352.0,37.987,38.017,37.9645,37.9795,54352.0
2018-05-24 13:20:00,50.63,50.64,50.56,50.58,66739.0,37.987,37.9945,37.9345,37.9495,66739.0
2018-05-24 13:30:00,50.59,50.61,50.57,50.59,38682.0,37.957,37.972,37.942,37.957,38682.0
2018-05-24 13:40:00,50.59,50.63,50.58,50.61,114118.0,37.957,37.987,37.9495,37.972,114118.0
2018-05-24 13:50:00,50.61,50.63,50.52,50.59,47840.0,37.972,37.987,37.9044,37.957,47840.0
2018-05-24 14:00:00,50.59,50.59,50.51,50.57,56688.0,37.957,37.957,37.8969,37.942,56688.0
2018-05-24 14:10:00,50.57,50.64,50.56,50.61,64676.0,37.942,37.9945,37.9345,37.972,64676.0
2018-05-24 14:20:00,50.62,50.66,50.59,50.65,85150.0,37.9795,38.0095,37.957,38.002,85150.0
2018-05-24 14:30:00,50.64,50.66,50.58,50.63,108096.0,37.9945,38.0095,37.9495,37.987,108096.0
2018-05-24 14:40:00,50.64,50.65,50.59,50.61,93313.0,37.9945,38.002,37.957,37.972,93313.0
2018-05-24 14:50:00,50.61,50.67,50.59,50.65,111979.0,37.972,38.017,37.957,38.002,111979.0
2018-05-24 15:00:00,50.66,50.68,50.59,50.67,113554.0,38.0095,38.0245,37.957,38.017,113554.0
2018-05-24 15:10:00,50.68,50.68,50.62,50.68,68144.0,38.0245,38.0245,37.9795,38.0245,68144.0
2018-05-24 15:20:00,50.68,50.72,50.66,50.66,75806.0,38.0245,38.0545,38.0095,38.0095,75806.0
2018-05-24 15:30:00,50.66,50.71,50.65,50.68,124630.0,38.0095,38.047,38.002,38.0245,124630.0
2018-05-24 15:40:00,50.67,50.68,50.61,50.66,136338.0,38.017,38.0245,37.972,38.0095,136338.0
2018-05-24 15:50:00,50.66,50.72,50.65,50.67,340343.0,38.0095,38.0545,38.002,38.017,340343.0
2018-05-25 09:30:00,50.41,50.59,50.36,50.48,174308.0,37.8219,37.957,37.7844,37.8744,174308.0
2018-05-25 09:40:00,50.49,50.49,50.35,50.44,95854.0,37.8819,37.8819,37.7769,37.8444,95854.0
2018-05-25 09:50:00,50.44,50.54,50.38,50.49,130396.0,37.8444,37.9195,37.7994,37.8819,130396.0
2018-05-25 10:00:00,50.48,50.62,50.47,50.5,114579.0,37.8744,37.9795,37.8669,37.8894,114579.0
2018-05-25 10:10:00,50.5,50.55,50.44,50.48,96643.0,37.8894,37.927,37.8444,37.8744,96643.0
2018-05-25 10:20:00,50.48,50.48,50.41,50.45,68815.0,37.8744,37.8744,37.8219,37.8519,68815.0
2018-05-25 10:30:00,50.45,50.55,50.45,50.54,67908.0,37.8519,37.927,37.8519,37.9195,67908.0
2018-05-25 10:40:00,50.55,50.55,50.46,50.47,56007.0,37.927,37.927,37.8594,37.8669,56007.0
2018-05-25 10:50:00,50.47,50.5,50.39,50.46,56182.0,37.8669,37.8894,37.8069,37.8594,56182.0
2018-05-25 11:00:00,50.46,50.6,50.45,50.6,40211.0,37.8594,37.9645,37.8519,37.9645,40211.0
2018-05-25 11:10:00,50.6,50.61,50.53,50.55,60199.0,37.9645,37.972,37.9119,37.927,60199.0
2018-05-25 11:20:00,50.55,50.55,50.49,50.54,41690.0,37.927,37.927,37.8819,37.9195,41690.0
2018-05-25 11:30:00,50.53,50.65,50.53,50.65,52558.0,37.9119,38.002,37.9119,38.002,52558.0
2018-05-25 11:40:00,50.65,50.66,50.59,50.65,43831.0,38.002,38.0095,37.957,38.002,43831.0
2018-05-25 11:50:00,50.65,50.66,50.61,50.61,61648.0,38.002,38.0095,37.972,37.972,61648.0
2018-05-25 12:00:00,50.6,50.64,50.55,50.55,60786.0,37.9645,37.9945,37.927,37.927,60786.0
2018-05-25 12:10:00,50.55,50.6,50.53,50.57,64680.0,37.927,37.9645,37.9119,37.942,64680.0
2018-05-25 12:20:00,50.56,50.64,50.54,50.61,130612.0,37.9345,37.9945,37.9195,37.972,130612.0
2018-05-25 12:30:00,50.6,50.61,50.51,50.52,74416.0,37.9645,37.972,37.8969,37.9044,74416.0
2018-05-25 12:40:00,50.52,50.56,50.48,50.49,125066.0,37.9044,37.9345,37.8744,37.8819,125066.0
2018-05-25 12:50:00,50.49,50.54,50.47,50.51,39096.0,37.8819,37.9195,37.8669,37.8969,39096.0
2018-05-25 13:00:00,50.51,50.54,50.49,50.54,39688.0,37.8969,37.9195,37.8819,37.9195,39688.0
2018-05-25 13:10:00,50.53,50.54,50.46,50.49,36714.0,37.9119,37.9195,37.8594,37.8819,36714.0
2018-05-25 13:20:00,50.48,50.5,50.45,50.47,44672.0,37.8744,37.8894,37.8519,37.8669,44672.0
2018-05-25 13:30:00,50.46,50.46,50.4,50.43,46974.0,37.8594,37.8594,37.8144,37.8369,46974.0
2018-05-25 13:40:00,50.44,50.44,50.41,50.44,63540.0,37.8444,37.8444,37.8219,37.8444,63540.0
2018-05-25 13:50:00,50.44,50.47,50.42,50.47,48533.0,37.8444,37.8669,37.8294,37.8669,48533.0
2018-05-25 14:00:00,50.46,50.53,50.46,50.49,55472.0,37.8594,37.9119,37.8594,37.8819,55472.0
2018-05-25 14:10:00,50.49,50.5,50.45,50.5,49697.0,37.8819,37.8894,37.8519,37.8894,49697.0
2018-05-25 14:20:00,50.5,50.51,50.47,50.5,90459.0,37.8894,37.8969,37.8669,37.8894,90459.0
2018-05-25 14:30:00,50.51,50.51,50.48,50.49,47904.0,37.8969,37.8969,37.8744,37.8819,47904.0
2018-05-25 14:40:00,50.5,50.5,50.43,50.43,88524.0,37.8894,37.8894,37.8369,37.8369,88524.0
2018-05-25 14:50:00,50.44,50.49,50.43,50.46,55626.0,37.8444,37.8819,37.8369,37.8594,55626.0
2018-05-25 15:00:00,50.47,50.5,50.45,50.5,58877.0,37.8669,37.8894,37.8519,37.8894,58877.0
2018-05-25 15:10:00,50.49,50.58,50.49,50.55,64481.0,37.8819,37.9495,37.8819,37.927,64481.0
2018-05-25 15:20:00,50.55,50.57,50.51,50.56,55079.0,37.927,37.942,37.8969,37.9345,55079.0
2018-05-25 15:30:00,50.57,50.6,50.54,50.54,68289.0,37.942,37.9645,37.9195,37.9195,68289.0
2018-05-25 15:40:00,50.54,50.55,50.51,50.53,108166.0,37.9195,37.927,37.8969,37.9119,108166.0
2018-05-25 15:50:00,50.54,50.58,50.52,50.54,450510.0,37.9195,37.9495,37.9044,37.9195,450510.0
2018-05-29 09:30:00,50.01,50.03,49.8,49.81,312016.0,37.5218,37.5368,37.3642,37.3717,312016.0
2018-05-29 09:40:00,49.81,49.93,49.79,49.88,251804.0,37.3717,37.4618,37.3567,37.4243,251804.0
2018-05-29 09:50:00,49.89,49.99,49.82,49.98,137264.0,37.4318,37.5068,37.3792,37.4993,137264.0
2018-05-29 10:00:00,49.99,50.01,49.9,49.92,116237.0,37.5068,37.5218,37.4393,37.4543,116237.0
2018-05-29 10:10:00,49.91,50.03,49.9,49.96,173045.0,37.4468,37.5368,37.4393,37.4843,173045.0
2018-05-29 10:20:00,49.96,50.06,49.95,50.01,173063.0,37.4843,37.5593,37.4768,37.5218,173063.0
2018-05-29 10:30:00,50.0,50.01,49.86,49.88,146484.0,37.5143,37.5218,37.4093,37.4243,146484.0
2018-05-29 10:40:00,49.88,49.88,49.71,49.75,167919.0,37.4243,37.4243,37.2967,37.3267,167919.0
2018-05-29 10:50:00,49.75,49.86,49.75,49.79,159944.0,37.3267,37.4093,37.3267,37.3567,159944.0
2018-05-29 11:00:00,49.79,49.8,49.6,49.63,190446.0,37.3567,37.3642,37.2142,37.2367,190446.0
2018-05-29 11:10:00,49.64,49.68,49.59,49.61,182825.0,37.2442,37.2742,37.2067,37.2217,182825.0
2018-05-29 11:20:00,49.6,49.64,49.5,49.56,160032.0,37.2142,37.2442,37.1392,37.1842,160032.0
2018-05-29 11:30:00,49.55,49.56,49.43,49.44,183434.0,37.1767,37.1842,37.0866,37.0941,183434.0
2018-05-29 11:40:00,49.44,49.44,49.28,49.33,191992.0,37.0941,37.0941,36.9741,37.0116,191992.0
2018-05-29 11:50:00,49.33,49.33,49.2,49.21,182317.0,37.0116,37.0116,36.9141,36.9216,182317.0
2018-05-29 12:00:00,49.2,49.22,49.11,49.12,217259.0,36.9141,36.9291,36.8465,36.854,217259.0
2018-05-29 12:10:00,49.12,49.17,49.0,49.17,195361.0,36.854,36.8916,36.764,36.8916,195361.0
2018-05-29 12:20:00,49.17,49.28,49.14,49.14,150718.0,36.8916,36.9741,36.8691,36.8691,150718.0
2018-05-29 12:30:00,49.15,49.35,49.13,49.31,207052.0,36.8766,37.0266,36.8615,36.9966,207052.0
2018-05-29 12:40:00,49.31,49.37,49.28,49.36,353890.0,36.9966,37.0416,36.9741,37.0341,353890.0
2018-05-29 12:50:00,49.36,49.42,49.34,49.4,199179.0,37.0341,37.0791,37.0191,37.0641,199179.0
2018-05-29 13:00:00,49.4,49.4,49.21,49.22,171165.0,37.0641,37.0641,36.9216,36.9291,171165.0
2018-05-29 13:10:00,49.21,49.26,49.17,49.23,144630.0,36.9216,36.9591,36.8916,36.9366,144630.0
2018-05-29 13:20:00,49.23,49.26,49.13,49.15,137283.0,36.9366,36.9591,36.8615,36.8766,137283.0
2018-05-29 13:30:00,49.15,49.15,48.97,48.98,201512.0,36.8766,36.8766,36.7415,36.749,201512.0
2018-05-29 13:40:00,48.98,49.12,48.97,49.11,167855.0,36.749,36.854,36.7415,36.8465,167855.0
2018-05-29 13:50:00,49.11,49.14,48.97,48.98,133221.0,36.8465,36.8691,36.7415,36.749,133221.0
2018-05-29 14:00:00,48.98,48.99,48.85,48.88,168986.0,36.749,36.7565,36.6515,36.674,168986.0
2018-05-29 14:10:00,48.87,48.9,48.71,48.78,257487.0,36.6665,36.689,36.5464,36.5989,257487.0
2018-05-29 14:20:00,48.78,48.83,48.71,48.83,246597.0,36.5989,36.6365,36.5464,36.6365,246597.0
2018-05-29 14:30:00,48.82,48.86,48.72,48.73,226739.0,36.629,36.659,36.5539,36.5614,226739.0
2018-05-29 14:40:00,48.73,48.76,48.6,48.63,222732.0,36.5614,36.5839,36.4639,36.4864,222732.0
2018-05-29 14:50:00,48.62,48.64,48.55,48.58,266720.0,36.4789,36.4939,36.4264,36.4489,266720.0
2018-05-29 15:00:00,48.58,48.8,48.57,48.71,260813.0,36.4489,36.614,36.4414,36.5464,260813.0
2018-05-29 15:10:00,48.71,48.74,48.49,48.53,333547.0,36.5464,36.5689,36.3814,36.4114,333547.0
2018-05-29 15:20:00,48.53,48.6,48.5,48.59,251906.0,36.4114,36.4639,36.3889,36.4564,251906.0
2018-05-29 15:30:00,48.58,48.78,48.56,48.77,285840.0,36.4489,36.5989,36.4339,36.5914,285840.0
2018-05-29 15:40:00,48.78,48.9,48.74,48.84,393769.0,36.5989,36.689,36.5689,36.644,393769.0
2018-05-29 15:50:00,48.85,48.89,48.76,48.85,873905.0,36.6515,36.6815,36.5839,36.6515,873905.0
2018-05-30 09:30:00,49.34,49.43,49.09,49.31,327107.0,37.0191,37.0866,36.8315,36.9966,327107.0
2018-05-30 09:40:00,49.3,49.31,49.13,49.21,234764.0,36.9891,36.9966,36.8615,36.9216,234764.0
2018-05-30 09:50:00,49.21,49.26,49.09,49.16,322417.0,36.9216,36.9591,36.8315,36.8841,322417.0
2018-05-30 10:00:00,49.16,49.38,49.16,49.37,291951.0,36.8841,37.0491,36.8841,37.0416,291951.0
2018-05-30 10:10:00,49.37,49.49,49.33,49.38,279477.0,37.0416,37.1317,37.0116,37.0491,279477.0
2018-05-30 10:20:00,49.38,49.42,49.25,49.28,336144.0,37.0491,37.0791,36.9516,36.9741,336144.0
2018-05-30 10:30:00,49.29,49.35,49.26,49.29,188502.0,36.9816,37.0266,36.9591,36.9816,188502.0
2018-05-30 10:40:00,49.29,49.49,49.22,49.45,167188.0,36.9816,37.1317,36.9291,37.1016,167188.0
2018-05-30 10:50:00,49.44,49.45,49.35,49.36,100332.0,37.0941,37.1016,37.0266,37.0341,100332.0
2018-05-30 11:00:00,49.37,49.43,49.18,49.19,124424.0,37.0416,37.0866,36.8991,36.9066,124424.0
2018-05-30 11:10:00,49.19,49.21,49.09,49.09,245280.0,36.9066,36.9216,36.8315,36.8315,245280.0
2018-05-30 11:20:00,49.08,49.32,49.06,49.25,212879.0,36.824,37.0041,36.809,36.9516,212879.0
2018-05-30 11:30:00,49.25,49.61,49.24,49.6,142752.0,36.9516,37.2217,36.9441,37.2142,142752.0
2018-05-30 11:40:00,49.59,49.61,49.42,49.51,176246.0,37.2067,37.2217,37.0791,37.1467,176246.0
2018-05-30 11:50:00,49.52,49.65,49.46,49.58,162212.0,37.1542,37.2517,37.1091,37.1992,162212.0
2018-05-30 12:00:00,49.58,49.71,49.57,49.66,125671.0,37.1992,37.2967,37.1917,37.2592,125671.0
2018-05-30 12:10:00,49.67,49.68,49.56,49.64,122271.0,37.2667,37.2742,37.1842,37.2442,122271.0
2018-05-30 12:20:00,49.64,49.86,49.63,49.86,175323.0,37.2442,37.4093,37.2367,37.4093,175323.0
2018-05-30 12:30:00,49.86,49.86,49.7,49.74,163213.0,37.4093,37.4093,37.2892,37.3192,163213.0
2018-05-30 12:40:00,49.74,49.8,49.71,49.75,184064.0,37.3192,37.3642,37.2967,37.3267,184064.0
2018-05-30 12:50:00,49.75,49.85,49.74,49.79,114147.0,37.3267,37.4018,37.3192,37.3567,114147.0
2018-05-30 13:00:00,49.8,49.82,49.69,49.74,115325.0,37.3642,37.3792,37.2817,37.3192,115325.0
2018-05-30 13:10:00,49.75,49.83,49.72,49.8,156234.0,37.3267,37.3867,37.3042,37.3642,156234.0
2018-05-30 13:20:00,49.8,49.82,49.73,49.77,162536.0,37.3642,37.3792,37.3117,37.3417,162536.0
2018-05-30 13:30:00,49.77,49.81,49.76,49.8,159273.0,37.3417,37.3717,37.3342,37.3642,159273.0
2018-05-30 13:40:00,49.8,49.95,49.78,49.95,203910.0,37.3642,37.4768,37.3492,37.4768,203910.0
2018-05-30 13:50:00,49.96,49.96,49.86,49.89,132832.0,37.4843,37.4843,37.4093,37.4318,132832.0
2018-05-30 14:00:00,49.89,49.95,49.85,49.92,113868.0,37.4318,37.4768,37.4018,37.4543,113868.0
2018-05-30 14:10:00,49.92,49.96,49.9,49.9,117417.0,37.4543,37.4843,37.4393,37.4393,117417.0
2018-05-30 14:20:00,49.89,49.9,49.8,49.8,114687.0,37.4318,37.4393,37.3642,37.3642,114687.0
2018-05-30 14:30:00,49.81,49.94,49.8,49.93,102120.0,37.3717,37.4693,37.3642,37.4618,102120.0
2018-05-30 14:40:00,49.93,49.95,49.84,49.85,126356.0,37.4618,37.4768,37.3943,37.4018,126356.0
2018-05-30 14:50:00,49.84,49.86,49.78,49.81,150783.0,37.3943,37.4093,37.3492,37.3717,150783.0
2018-05-30 15:00:00,49.8,49.86,49.76,49.77,149449.0,37.3642,37.4093,37.3342,37.3417,149449.0
2018-05-30 15:10:00,49.77,49.8,49.75,49.76,183721.0,37.3417,37.3642,37.3267,37.3342,183721.0
2018-05-30 15:20:00,49.76,49.77,49.68,49.69,268268.0,37.3342,37.3417,37.2742,37.2817,268268.0
2018-05-30 15:30:00,49.69,49.74,49.64,49.73,260360.0,37.2817,37.3192,37.2442,37.3117,260360.0
2018-05-30 15:40:00,49.72,49.79,49.71,49.78,406792.0,37.3042,37.3567,37.2967,37.3492,406792.0
2018-05-30 15:50:00,49.77,49.88,49.76,49.85,931462.0,37.3417,37.4243,37.3342,37.4018,931462.0
2018-05-31 09:30:00,49.67,49.74,49.4,49.65,294225.0,37.2667,37.3192,37.0641,37.2517,294225.0
2018-05-31 09:40:00,49.65,49.75,49.56,49.59,323924.0,37.2517,37.3267,37.1842,37.2067,323924.0
2018-05-31 09:50:00,49.59,49.6,49.35,49.44,178590.0,37.2067,37.2142,37.0266,37.0941,178590.0
2018-05-31 10:00:00,49.44,49.55,49.25,49.3,141062.0,37.0941,37.1767,36.9516,36.9891,141062.0
2018-05-31 10:10:00,49.3,49.49,49.27,49.37,125563.0,36.9891,37.1317,36.9666,37.0416,125563.0
2018-05-31 10:20:00,49.37,49.52,49.35,49.5,109590.0,37.0416,37.1542,37.0266,37.1392,109590.0
2018-05-31 10:30:00,49.49,49.56,49.39,49.45,87185.0,37.1317,37.1842,37.0566,37.1016,87185.0
2018-05-31 10:40:00,49.45,49.54,49.44,49.46,79492.0,37.1016,37.1692,37.0941,37.1091,79492.0
2018-05-31 10:50:00,49.46,49.59,49.44,49.51,147990.0,37.1091,37.2067,37.0941,37.1467,147990.0
2018-05-31 11:00:00,49.5,49.64,49.47,49.61,283455.0,37.1392,37.2442,37.1166,37.2217,283455.0
2018-05-31 11:10:00,49.61,49.67,49.59,49.66,176353.0,37.2217,37.2667,37.2067,37.2592,176353.0
2018-05-31 11:20:00,49.66,49.82,49.61,49.81,214869.0,37.2592,37.3792,37.2217,37.3717,214869.0
2018-05-31 11:30:00,49.81,49.88,49.68,49.83,304227.0,37.3717,37.4243,37.2742,37.3867,304227.0
2018-05-31 11:40:00,49.83,49.94,49.8,49.85,190225.0,37.3867,37.4693,37.3642,37.4018,190225.0
2018-05-31 11:50:00,49.85,49.94,49.82,49.93,359784.0,37.4018,37.4693,37.3792,37.4618,359784.0
2018-05-31 12:00:00,49.93,49.94,49.74,49.75,161122.0,37.4618,37.4693,37.3192,37.3267,161122.0
2018-05-31 12:10:00,49.75,49.8,49.74,49.8,99410.0,37.3267,37.3642,37.3192,37.3642,99410.0
2018-05-31 12:20:00,49.81,49.86,49.8,49.84,163764.0,37.3717,37.4093,37.3642,37.3943,163764.0
2018-05-31 12:30:00,49.83,49.84,49.76,49.82,119529.0,37.3867,37.3943,37.3342,37.3792,119529.0
2018-05-31 12:40:00,49.82,49.88,49.79,49.88,93056.0,37.3792,37.4243,37.3567,37.4243,93056.0
2018-05-31 12:50:00,49.88,49.88,49.8,49.87,174298.0,37.4243,37.4243,37.3642,37.4168,174298.0
2018-05-31 13:00:00,49.87,49.94,49.87,49.91,209800.0,37.4168,37.4693,37.4168,37.4468,209800.0
2018-05-31 13:10:00,49.91,49.92,49.85,49.9,127245.0,37.4468,37.4543,37.4018,37.4393,127245.0
2018-05-31 13:20:00,49.92,49.94,49.81,49.86,109064.0,37.4543,37.4693,37.3717,37.4093,109064.0
2018-05-31 13:30:00,49.86,49.87,49.76,49.84,104963.0,37.4093,37.4168,37.3342,37.3943,104963.0
2018-05-31 13:40:00,49.84,49.85,49.7,49.72,133136.0,37.3943,37.4018,37.2892,37.3042,133136.0
2018-05-31 13:50:00,49.72,49.75,49.63,49.67,154406.0,37.3042,37.3267,37.2367,37.2667,154406.0
2018-05-31 14:00:00,49.68,49.75,49.6,49.72,104989.0,37.2742,37.3267,37.2142,37.3042,104989.0
2018-05-31 14:10:00,49.73,49.85,49.72,49.83,108877.0,37.3117,37.4018,37.3042,37.3867,108877.0
2018-05-31 14:20:00,49.83,49.87,49.81,49.81,81286.0,37.3867,37.4168,37.3717,37.3717,81286.0
2018-05-31 14:30:00,49.81,49.83,49.75,49.77,107580.0,37.3717,37.3867,37.3267,37.3417,107580.0
2018-05-31 14:40:00,49.77,49.87,49.76,49.86,102137.0,37.3417,37.4168,37.3342,37.4093,102137.0
2018-05-31 14:50:00,49.86,49.95,49.85,49.94,151431.0,37.4093,37.4768,37.4018,37.4693,151431.0
2018-05-31 15:00:00,49.95,50.09,49.93,50.05,146077.0,37.4768,37.5818,37.4618,37.5518,146077.0
2018-05-31 15:10:00,50.05,50.08,50.01,50.04,168058.0,37.5518,37.5743,37.5218,37.5443,168058.0
2018-05-31 15:20:00,50.03,50.05,49.97,50.01,186141.0,37.5368,37.5518,37.4918,37.5218,186141.0
2018-05-31 15:30:00,50.01,50.08,49.94,50.05,401967.0,37.5218,37.5743,37.4693,37.5518,401967.0
2018-05-31 15:40:00,50.05,50.07,49.95,50.02,579757.0,37.5518,37.5668,37.4768,37.5293,579757.0
2018-05-31 15:50:00,50.01,50.05,49.96,49.99,961860.0,37.5218,37.5518,37.4843,37.5068,961860.0
2018-06-01 09:30:00,50.5,50.91,50.5,50.87,267272.0,37.8894,38.1971,37.8894,38.167,267272.0
2018-06-01 09:40:00,50.86,50.9,50.79,50.89,129644.0,38.1595,38.1896,38.107,38.1821,129644.0
2018-06-01 09:50:00,50.89,51.04,50.86,50.98,152245.0,38.1821,38.2946,38.1595,38.2496,152245.0
2018-06-01 10:00:00,50.97,51.12,50.97,51.0,328563.0,38.2421,38.3546,38.2421,38.2646,328563.0
2018-06-01 10:10:00,51.0,51.01,50.86,50.9,237379.0,38.2646,38.2721,38.1595,38.1896,237379.0
2018-06-01 10:20:00,50.9,51.0,50.81,50.81,123573.0,38.1896,38.2646,38.122,38.122,123573.0
2018-06-01 10:30:00,50.8,50.87,50.76,50.83,119534.0,38.1145,38.167,38.0845,38.137,119534.0
2018-06-01 10:40:00,50.83,50.9,50.76,50.79,120071.0,38.137,38.1896,38.0845,38.107,120071.0
2018-06-01 10:50:00,50.79,50.79,50.68,50.68,84811.0,38.107,38.107,38.0245,38.0245,84811.0
2018-06-01 11:00:00,50.68,50.7,50.6,50.61,77985.0,38.0245,38.0395,37.9645,37.972,77985.0
2018-06-01 11:10:00,50.6,50.61,50.51,50.55,249983.0,37.9645,37.972,37.8969,37.927,249983.0
2018-06-01 11:20:00,50.55,50.71,50.54,50.62,224457.0,37.927,38.047,37.9195,37.9795,224457.0
2018-06-01 11:30:00,50.62,50.83,50.59,50.82,149634.0,37.9795,38.137,37.957,38.1295,149634.0
2018-06-01 11:40:00,50.82,50.83,50.76,50.77,217918.0,38.1295,38.137,38.0845,38.092,217918.0
2018-06-01 11:50:00,50.78,50.86,50.77,50.86,81074.0,38.0995,38.1595,38.092,38.1595,81074.0
2018-06-01 12:00:00,50.86,50.97,50.84,50.97,178040.0,38.1595,38.2421,38.1445,38.2421,178040.0
2018-06-01 12:10:00,50.97,51.04,50.95,51.04,184184.0,38.2421,38.2946,38.2271,38.2946,184184.0
2018-06-01 12:20:00,51.04,51.08,50.99,51.02,114739.0,38.2946,38.3246,38.2571,38.2796,114739.0
2018-06-01 12:30:00,51.01,51.04,50.98,51.0,196231.0,38.2721,38.2946,38.2496,38.2646,196231.0
2018-06-01 12:40:00,51.0,51.02,50.94,50.95,282900.0,38.2646,38.2796,38.2196,38.2271,282900.0
2018-06-01 12:50:00,50.94,50.96,50.91,50.95,135475.0,38.2196,38.2346,38.1971,38.2271,135475.0
2018-06-01 13:00:00,50.95,50.95,50.91,50.94,115443.0,38.2271,38.2271,38.1971,38.2196,115443.0
2018-06-01 13:10:00,50.94,50.94,50.84,50.9,85177.0,38.2196,38.2196,38.1445,38.1896,85177.0
2018-06-01 13:20:00,50.9,50.96,50.88,50.92,177337.0,38.1896,38.2346,38.1745,38.2046,177337.0
2018-06-01 13:30:00,50.92,50.94,50.86,50.86,120119.0,38.2046,38.2196,38.1595,38.1595,120119.0
2018-06-01 13:40:00,50.86,50.9,50.8,50.83,131493.0,38.1595,38.1896,38.1145,38.137,131493.0
2018-06-01 13:50:00,50.83,50.91,50.81,50.89,142311.0,38.137,38.1971,38.122,38.1821,142311.0
2018-06-01 14:00:00,50.89,50.94,50.87,50.89,200267.0,38.1821,38.2196,38.167,38.1821,200267.0
2018-06-01 14:10:00,50.89,50.89,50.8,50.83,99256.0,38.1821,38.1821,38.1145,38.137,99256.0
2018-06-01 14:20:00,50.82,50.85,50.79,50.82,161661.0,38.1295,38.152,38.107,38.1295,161661.0
2018-06-01 14:30:00,50.82,50.86,50.81,50.84,158327.0,38.1295,38.1595,38.122,38.1445,158327.0
2018-06-01 14:40:00,50.84,50.89,50.83,50.86,556193.0,38.1445,38.1821,38.137,38.1595,556193.0
2018-06-01 14:50:00,50.87,50.88,50.84,50.85,147233.0,38.167,38.1745,38.1445,38.152,147233.0
2018-06-01 15:00:00,50.85,50.86,50.71,50.71,273541.0,38.152,38.1595,38.047,38.047,273541.0
2018-06-01 15:10:00,50.71,50.75,50.64,50.74,224486.0,38.047,38.077,37.9945,38.0695,224486.0
2018-06-01 15:20:00,50.74,50.83,50.7,50.8,264240.0,38.0695,38.137,38.0395,38.1145,264240.0
2018-06-01 15:30:00,50.8,50.85,50.79,50.82,269376.0,38.1145,38.152,38.107,38.1295,269376.0
2018-06-01 15:40:00,50.82,50.86,50.79,50.82,353314.0,38.1295,38.1595,38.107,38.1295,353314.0
2018-06-01 15:50:00,50.82,50.86,50.74,50.76,1376077.0,38.1295,38.1595,38.0695,38.0845,1376077.0
2018-06-04 09:30:00,50.97,51.13,50.93,51.12,149521.0,38.2421,38.3621,38.2121,38.3546,149521.0
2018-06-04 09:40:00,51.12,51.12,50.93,50.95,115505.0,38.3546,38.3546,38.2121,38.2271,115505.0
2018-06-04 09:50:00,50.96,51.04,50.93,50.99,68934.0,38.2346,38.2946,38.2121,38.2571,68934.0
2018-06-04 10:00:00,50.98,51.07,50.94,50.98,220460.0,38.2496,38.3171,38.2196,38.2496,220460.0
2018-06-04 10:10:00,50.99,51.05,50.95,50.96,203514.0,38.2571,38.3021,38.2271,38.2346,203514.0
2018-06-04 10:20:00,50.96,50.96,50.88,50.9,118940.0,38.2346,38.2346,38.1745,38.1896,118940.0
2018-06-04 10:30:00,50.9,51.0,50.87,50.93,85776.0,38.1896,38.2646,38.167,38.2121,85776.0
2018-06-04 10:40:00,50.94,50.94,50.82,50.84,74325.0,38.2196,38.2196,38.1295,38.1445,74325.0
2018-06-04 10:50:00,50.85,50.92,50.84,50.9,63090.0,38.152,38.2046,38.1445,38.1896,63090.0
2018-06-04 11:00:00,50.9,50.95,50.85,50.86,67499.0,38.1896,38.2271,38.152,38.1595,67499.0
2018-06-04 11:10:00,50.85,50.87,50.74,50.76,108002.0,38.152,38.167,38.0695,38.0845,108002.0
2018-06-04 11:20:00,50.76,50.82,50.7,50.82,108326.0,38.0845,38.1295,38.0395,38.1295,108326.0
2018-06-04 11:30:00,50.82,50.82,50.74,50.77,48850.0,38.1295,38.1295,38.0695,38.092,48850.0
2018-06-04 11:40:00,50.78,50.87,50.77,50.79,71814.0,38.0995,38.167,38.092,38.107,71814.0
2018-06-04 11:50:00,50.78,50.87,50.77,50.83,57828.0,38.0995,38.167,38.092,38.137,57828.0
2018-06-04 12:00:00,50.84,50.85,50.76,50.83,76545.0,38.1445,38.152,38.0845,38.137,76545.0
2018-06-04 12:10:00,50.82,50.89,50.79,50.89,121657.0,38.1295,38.1821,38.107,38.1821,121657.0
2018-06-04 12:20:00,50.89,50.91,50.79,50.8,77984.0,38.1821,38.1971,38.107,38.1145,77984.0
2018-06-04 12:30:00,50.8,50.84,50.76,50.77,63848.0,38.1145,38.1445,38.0845,38.092,63848.0
2018-06-04 12:40:00,50.77,50.78,50.75,50.77,35689.0,38.092,38.0995,38.077,38.092,35689.0
2018-06-04 12:50:00,50.76,50.78,50.73,50.75,45064.0,38.0845,38.0995,38.062,38.077,45064.0
2018-06-04 13:00:00,50.75,50.8,50.74,50.78,63638.0,38.077,38.1145,38.0695,38.0995,63638.0
2018-06-04 13:10:00,50.79,50.84,50.77,50.83,47059.0,38.107,38.1445,38.092,38.137,47059.0
2018-06-04 13:20:00,50.83,50.85,50.81,50.83,35375.0,38.137,38.152,38.122,38.137,35375.0
2018-06-04 13:30:00,50.83,50.87,50.81,50.87,90918.0,38.137,38.167,38.122,38.167,90918.0
2018-06-04 13:40:00,50.87,50.87,50.82,50.83,43127.0,38.167,38.167,38.1295,38.137,43127.0
2018-06-04 13:50:00,50.82,50.87,50.81,50.87,52986.0,38.1295,38.167,38.122,38.167,52986.0
2018-06-04 14:00:00,50.87,50.91,50.86,50.91,46927.0,38.167,38.1971,38.1595,38.1971,46927.0
2018-06-04 14:10:00,50.91,50.92,50.89,50.91,86559.0,38.1971,38.2046,38.1821,38.1971,86559.0
2018-06-04 14:20:00,50.91,50.95,50.9,50.93,77692.0,38.1971,38.2271,38.1896,38.2121,77692.0
2018-06-04 14:30:00,50.94,50.97,50.93,50.96,78262.0,38.2196,38.2421,38.2121,38.2346,78262.0
2018-06-04 14:40:00,50.96,50.97,50.92,50.95,60388.0,38.2346,38.2421,38.2046,38.2271,60388.0
2018-06-04 14:50:00,50.95,50.97,50.93,50.96,77433.0,38.2271,38.2421,38.2121,38.2346,77433.0
2018-06-04 15:00:00,50.96,50.97,50.93,50.95,54360.0,38.2346,38.2421,38.2121,38.2271,54360.0
2018-06-04 15:10:00,50.95,50.98,50.94,50.96,88802.0,38.2271,38.2496,38.2196,38.2346,88802.0
2018-06-04 15:20:00,50.96,50.97,50.91,50.93,95655.0,38.2346,38.2421,38.1971,38.2121,95655.0
2018-06-04 15:30:00,50.94,50.96,50.92,50.93,104940.0,38.2196,38.2346,38.2046,38.2121,104940.0
2018-06-04 15:40:00,50.93,50.93,50.84,50.85,260564.0,38.2121,38.2121,38.1445,38.152,260564.0
2018-06-04 15:50:00,50.85,50.92,50.84,50.91,356363.0,38.152,38.2046,38.1445,38.1971,356363.0
2018-06-05 09:30:00,50.82,50.85,50.68,50.82,169803.0,38.1295,38.152,38.0245,38.1295,169803.0
2018-06-05 09:40:00,50.81,50.83,50.73,50.8,118163.0,38.122,38.137,38.062,38.1145,118163.0
2018-06-05 09:50:00,50.8,50.82,50.76,50.79,71972.0,38.1145,38.1295,38.0845,38.107,71972.0
2018-06-05 10:00:00,50.79,51.1,50.79,51.08,210047.0,38.107,38.3396,38.107,38.3246,210047.0
2018-06-05 10:10:00,51.08,51.18,50.92,50.95,163412.0,38.3246,38.3996,38.2046,38.2271,163412.0
2018-06-05 10:20:00,50.95,50.97,50.87,50.94,55853.0,38.2271,38.2421,38.167,38.2196,55853.0
2018-06-05 10:30:00,50.94,50.97,50.76,50.79,81860.0,38.2196,38.2421,38.0845,38.107,81860.0
2018-06-05 10:40:00,50.79,50.85,50.75,50.83,135436.0,38.107,38.152,38.077,38.137,135436.0
2018-06-05 10:50:00,50.83,50.95,50.83,50.89,81761.0,38.137,38.2271,38.137,38.1821,81761.0
2018-06-05 11:00:00,50.89,50.9,50.71,50.75,107176.0,38.1821,38.1896,38.047,38.077,107176.0
2018-06-05 11:10:00,50.75,50.82,50.73,50.79,64229.0,38.077,38.1295,38.062,38.107,64229.0
2018-06-05 11:20:00,50.79,50.85,50.72,50.83,117260.0,38.107,38.152,38.0545,38.137,117260.0
2018-06-05 11:30:00,50.83,50.85,50.76,50.84,84078.0,38.137,38.152,38.0845,38.1445,84078.0
2018-06-05 11:40:00,50.82,50.83,50.69,50.74,128904.0,38.1295,38.137,38.032,38.0695,128904.0
2018-06-05 11:50:00,50.73,50.74,50.62,50.64,135621.0,38.062,38.0695,37.9795,37.9945,135621.0
2018-06-05 12:00:00,50.64,50.71,50.61,50.71,85920.0,37.9945,38.047,37.972,38.047,85920.0
2018-06-05 12:10:00,50.71,50.8,50.7,50.8,115163.0,38.047,38.1145,38.0395,38.1145,115163.0
2018-06-05 12:20:00,50.8,50.84,50.75,50.8,67952.0,38.1145,38.1445,38.077,38.1145,67952.0
2018-06-05 12:30:00,50.8,50.82,50.72,50.8,140547.0,38.1145,38.1295,38.0545,38.1145,140547.0
2018-06-05 12:40:00,50.81,50.87,50.79,50.82,109520.0,38.122,38.167,38.107,38.1295,109520.0
2018-06-05 12:50:00,50.82,50.91,50.81,50.9,83612.0,38.1295,38.1971,38.122,38.1896,83612.0
2018-06-05 13:00:00,50.89,50.93,50.87,50.93,130533.0,38.1821,38.2121,38.167,38.2121,130533.0
2018-06-05 13:10:00,50.93,50.99,50.91,50.98,164289.0,38.2121,38.2571,38.1971,38.2496,164289.0
2018-06-05 13:20:00,50.98,51.01,50.97,51.0,89110.0,38.2496,38.2721,38.2421,38.2646,89110.0
2018-06-05 13:30:00,51.0,51.01,50.92,50.97,109602.0,38.2646,38.2721,38.2046,38.2421,109602.0
2018-06-05 13:40:00,50.97,51.04,50.94,51.03,58660.0,38.2421,38.2946,38.2196,38.2871,58660.0
2018-06-05 13:50:00,51.04,51.09,51.02,51.09,92940.0,38.2946,38.3321,38.2796,38.3321,92940.0
2018-06-05 14:00:00,51.09,51.16,51.07,51.16,309978.0,38.3321,38.3846,38.3171,38.3846,309978.0
2018-06-05 14:10:00,51.16,51.21,51.14,51.21,316115.0,38.3846,38.4221,38.3696,38.4221,316115.0
2018-06-05 14:20:00,51.21,51.24,51.16,51.2,183728.0,38.4221,38.4447,38.3846,38.4146,183728.0
2018-06-05 14:30:00,51.2,51.33,51.2,51.27,231911.0,38.4146,38.5122,38.4146,38.4672,231911.0
2018-06-05 14:40:00,51.27,51.34,51.25,51.33,103923.0,38.4672,38.5197,38.4522,38.5122,103923.0
2018-06-05 14:50:00,51.33,51.41,51.32,51.38,178540.0,38.5122,38.5722,38.5047,38.5497,178540.0
2018-06-05 15:00:00,51.38,51.38,51.26,51.3,185074.0,38.5497,38.5497,38.4597,38.4897,185074.0
2018-06-05 15:10:00,51.3,51.3,51.09,51.18,199284.0,38.4897,38.4897,38.3321,38.3996,199284.0
2018-06-05 15:20:00,51.18,51.18,51.11,51.13,127197.0,38.3996,38.3996,38.3471,38.3621,127197.0
2018-06-05 15:30:00,51.14,51.14,51.1,51.11,95593.0,38.3696,38.3696,38.3396,38.3471,95593.0
2018-06-05 15:40:00,51.11,51.16,51.07,51.14,262535.0,38.3471,38.3846,38.3171,38.3696,262535.0
2018-06-05 15:50:00,51.14,51.23,51.08,51.22,864150.0,38.3696,38.4371,38.3246,38.4296,864150.0
2018-06-06 09:30:00,51.39,51.44,51.17,51.36,237832.0,38.5572,38.5947,38.3921,38.5347,237832.0
2018-06-06 09:40:00,51.36,51.48,51.32,51.4,280563.0,38.5347,38.6247,38.5047,38.5647,280563.0
2018-06-06 09:50:00,51.39,51.49,51.38,51.44,129316.0,38.5572,38.6322,38.5497,38.5947,129316.0
2018-06-06 10:00:00,51.43,51.45,51.28,51.29,155385.0,38.5872,38.6022,38.4747,38.4822,155385.0
2018-06-06 10:10:00,51.29,51.37,51.29,51.35,161467.0,38.4822,38.5422,38.4822,38.5272,161467.0
2018-06-06 10:20:00,51.35,51.47,51.32,51.45,100352.0,38.5272,38.6172,38.5047,38.6022,100352.0
2018-06-06 10:30:00,51.45,51.52,51.43,51.49,119995.0,38.6022,38.6547,38.5872,38.6322,119995.0
2018-06-06 10:40:00,51.48,51.48,51.33,51.36,151397.0,38.6247,38.6247,38.5122,38.5347,151397.0
2018-06-06 10:50:00,51.36,51.46,51.35,51.44,69797.0,38.5347,38.6097,38.5272,38.5947,69797.0
2018-06-06 11:00:00,51.44,51.5,51.43,51.49,85146.0,38.5947,38.6397,38.5872,38.6322,85146.0
2018-06-06 11:10:00,51.5,51.53,51.45,51.5,145233.0,38.6397,38.6622,38.6022,38.6397,145233.0
2018-06-06 11:20:00,51.5,51.64,51.5,51.6,145891.0,38.6397,38.7448,38.6397,38.7148,145891.0
2018-06-06 11:30:00,51.6,51.76,51.59,51.65,302111.0,38.7148,38.8348,38.7073,38.7523,302111.0
2018-06-06 11:40:00,51.65,51.8,51.64,51.77,269974.0,38.7523,38.8648,38.7448,38.8423,269974.0
2018-06-06 11:50:00,51.77,51.77,51.59,51.69,174716.0,38.8423,38.8423,38.7073,38.7823,174716.0
2018-06-06 12:00:00,51.68,51.73,51.64,51.69,101393.0,38.7748,38.8123,38.7448,38.7823,101393.0
2018-06-06 12:10:00,51.69,51.8,51.69,51.8,81961.0,38.7823,38.8648,38.7823,38.8648,81961.0
2018-06-06 12:20:00,51.8,51.85,51.77,51.8,189311.0,38.8648,38.9023,38.8423,38.8648,189311.0
2018-06-06 12:30:00,51.8,51.88,51.8,51.86,121731.0,38.8648,38.9248,38.8648,38.9098,121731.0
2018-06-06 12:40:00,51.86,51.91,51.79,51.79,155763.0,38.9098,38.9473,38.8573,38.8573,155763.0
2018-06-06 12:50:00,51.8,51.8,51.76,51.8,115162.0,38.8648,38.8648,38.8348,38.8648,115162.0
2018-06-06 13:00:00,51.8,51.85,51.78,51.83,88101.0,38.8648,38.9023,38.8498,38.8873,88101.0
2018-06-06 13:10:00,51.82,51.84,51.79,51.81,87207.0,38.8798,38.8948,38.8573,38.8723,87207.0
2018-06-06 13:20:00,51.82,51.86,51.79,51.84,144613.0,38.8798,38.9098,38.8573,38.8948,144613.0
2018-06-06 13:30:00,51.84,51.85,51.79,51.8,79765.0,38.8948,38.9023,38.8573,38.8648,79765.0
2018-06-06 13:40:00,51.8,51.9,51.8,51.85,284302.0,38.8648,38.9398,38.8648,38.9023,284302.0
2018-06-06 13:50:00,51.84,51.87,51.83,51.86,41512.0,38.8948,38.9173,38.8873,38.9098,41512.0
2018-06-06 14:00:00,51.86,51.86,51.78,51.79,89279.0,38.9098,38.9098,38.8498,38.8573,89279.0
2018-06-06 14:10:00,51.79,51.79,51.61,51.62,123481.0,38.8573,38.8573,38.7223,38.7298,123481.0
2018-06-06 14:20:00,51.62,51.71,51.62,51.69,86846.0,38.7298,38.7973,38.7298,38.7823,86846.0
2018-06-06 14:30:00,51.7,51.7,51.6,51.66,103382.0,38.7898,38.7898,38.7148,38.7598,103382.0
2018-06-06 14:40:00,51.66,51.72,51.63,51.71,70397.0,38.7598,38.8048,38.7373,38.7973,70397.0
2018-06-06 14:50:00,51.71,51.72,51.67,51.71,79527.0,38.7973,38.8048,38.7673,38.7973,79527.0
2018-06-06 15:00:00,51.7,51.73,51.65,51.65,66072.0,38.7898,38.8123,38.7523,38.7523,66072.0
2018-06-06 15:10:00,51.66,51.73,51.64,51.7,96932.0,38.7598,38.8123,38.7448,38.7898,96932.0
2018-06-06 15:20:00,51.71,51.74,51.66,51.71,114164.0,38.7973,38.8198,38.7598,38.7973,114164.0
2018-06-06 15:30:00,51.71,51.72,51.66,51.68,113670.0,38.7973,38.8048,38.7598,38.7748,113670.0
2018-06-06 15:40:00,51.67,51.69,51.6,51.68,254716.0,38.7673,38.7823,38.7148,38.7748,254716.0
2018-06-06 15:50:00,51.68,51.77,51.65,51.77,675109.0,38.7748,38.8423,38.7523,38.8423,675109.0
2018-06-07 09:30:00,51.94,52.14,51.85,51.94,274591.0,38.9699,39.1199,38.9023,38.9699,274591.0
2018-06-07 09:40:00,51.94,52.18,51.9,52.18,103430.0,38.9699,39.1499,38.9398,39.1499,103430.0
2018-06-07 09:50:00,52.18,52.18,51.99,52.02,102817.0,39.1499,39.1499,39.0074,39.0299,102817.0
2018-06-07 10:00:00,52.02,52.17,52.01,52.06,147469.0,39.0299,39.1424,39.0224,39.0599,147469.0
2018-06-07 10:10:00,52.07,52.18,52.01,52.16,130190.0,39.0674,39.1499,39.0224,39.1349,130190.0
2018-06-07 10:20:00,52.16,52.19,52.11,52.18,146264.0,39.1349,39.1574,39.0974,39.1499,146264.0
2018-06-07 10:30:00,52.17,52.18,51.93,52.0,187337.0,39.1424,39.1499,38.9623,39.0149,187337.0
2018-06-07 10:40:00,52.01,52.12,51.95,52.11,109039.0,39.0224,39.1049,38.9774,39.0974,109039.0
2018-06-07 10:50:00,52.11,52.12,51.99,52.0,153950.0,39.0974,39.1049,39.0074,39.0149,153950.0
2018-06-07 11:00:00,52.0,52.01,51.8,51.87,273404.0,39.0149,39.0224,38.8648,38.9173,273404.0
2018-06-07 11:10:00,51.87,51.99,51.85,51.89,149454.0,38.9173,39.0074,38.9023,38.9323,149454.0
2018-06-07 11:20:00,51.89,51.91,51.84,51.89,150752.0,38.9323,38.9473,38.8948,38.9323,150752.0
2018-06-07 11:30:00,51.89,52.01,51.85,51.99,88723.0,38.9323,39.0224,38.9023,39.0074,88723.0
2018-06-07 11:40:00,52.0,52.01,51.91,51.92,79350.0,39.0149,39.0224,38.9473,38.9548,79350.0
2018-06-07 11:50:00,51.92,51.94,51.87,51.92,117435.0,38.9548,38.9699,38.9173,38.9548,117435.0
2018-06-07 12:00:00,51.93,51.94,51.88,51.92,107876.0,38.9623,38.9699,38.9248,38.9548,107876.0
2018-06-07 12:10:00,51.92,52.03,51.92,51.95,81035.0,38.9548,39.0374,38.9548,38.9774,81035.0
2018-06-07 12:20:00,51.94,51.97,51.91,51.93,86011.0,38.9699,38.9924,38.9473,38.9623,86011.0
2018-06-07 12:30:00,51.94,51.94,51.85,51.89,66256.0,38.9699,38.9699,38.9023,38.9323,66256.0
2018-06-07 12:40:00,51.88,51.9,51.8,51.81,69274.0,38.9248,38.9398,38.8648,38.8723,69274.0
2018-06-07 12:50:00,51.81,51.89,51.81,51.88,90946.0,38.8723,38.9323,38.8723,38.9248,90946.0
2018-06-07 13:00:00,51.87,51.9,51.84,51.85,83730.0,38.9173,38.9398,38.8948,38.9023,83730.0
2018-06-07 13:10:00,51.84,51.9,51.8,51.86,66932.0,38.8948,38.9398,38.8648,38.9098,66932.0
2018-06-07 13:20:00,51.86,51.89,51.76,51.76,49284.0,38.9098,38.9323,38.8348,38.8348,49284.0
2018-06-07 13:30:00,51.76,51.78,51.56,51.65,134733.0,38.8348,38.8498,38.6847,38.7523,134733.0
2018-06-07 13:40:00,51.64,51.84,51.6,51.84,151594.0,38.7448,38.8948,38.7148,38.8948,151594.0
2018-06-07 13:50:00,51.84,51.84,51.74,51.74,146929.0,38.8948,38.8948,38.8198,38.8198,146929.0
2018-06-07 14:00:00,51.74,51.85,51.69,51.83,141375.0,38.8198,38.9023,38.7823,38.8873,141375.0
2018-06-07 14:10:00,51.83,51.89,51.79,51.87,75232.0,38.8873,38.9323,38.8573,38.9173,75232.0
2018-06-07 14:20:00,51.86,51.9,51.81,51.87,57693.0,38.9098,38.9398,38.8723,38.9173,57693.0
2018-06-07 14:30:00,51.86,51.88,51.83,51.86,45958.0,38.9098,38.9248,38.8873,38.9098,45958.0
2018-06-07 14:40:00,51.86,51.89,51.79,51.88,66241.0,38.9098,38.9323,38.8573,38.9248,66241.0
2018-06-07 14:50:00,51.88,51.89,51.8,51.81,60303.0,38.9248,38.9323,38.8648,38.8723,60303.0
2018-06-07 15:00:00,51.81,51.83,51.74,51.75,77897.0,38.8723,38.8873,38.8198,38.8273,77897.0
2018-06-07 15:10:00,51.75,51.83,51.74,51.82,105384.0,38.8273,38.8873,38.8198,38.8798,105384.0
2018-06-07 15:20:00,51.83,51.91,51.82,51.87,55749.0,38.8873,38.9473,38.8798,38.9173,55749.0
2018-06-07 15:30:00,51.87,51.94,51.82,51.91,89951.0,38.9173,38.9699,38.8798,38.9473,89951.0
2018-06-07 15:40:00,51.91,51.94,51.83,51.84,140398.0,38.9473,38.9699,38.8873,38.8948,140398.0
2018-06-07 15:50:00,51.85,51.9,51.82,51.83,364325.0,38.9023,38.9398,38.8798,38.8873,364325.0
2018-06-08 09:30:00,51.66,51.9,51.66,51.73,96961.0,38.7598,38.9398,38.7598,38.8123,96961.0
2018-06-08 09:40:00,51.71,51.73,51.59,51.65,94450.0,38.7973,38.8123,38.7073,38.7523,94450.0
2018-06-08 09:50:00,51.65,51.81,51.64,51.72,127299.0,38.7523,38.8723,38.7448,38.8048,127299.0
2018-06-08 10:00:00,51.73,51.76,51.66,51.7,76627.0,38.8123,38.8348,38.7598,38.7898,76627.0
2018-06-08 10:10:00,51.7,51.75,51.65,51.73,49574.0,38.7898,38.8273,38.7523,38.8123,49574.0
2018-06-08 10:20:00,51.73,51.84,51.72,51.83,52098.0,38.8123,38.8948,38.8048,38.8873,52098.0
2018-06-08 10:30:00,51.82,51.86,51.75,51.75,50275.0,38.8798,38.9098,38.8273,38.8273,50275.0
2018-06-08 10:40:00,51.75,51.85,51.75,51.84,51602.0,38.8273,38.9023,38.8273,38.8948,51602.0
2018-06-08 10:50:00,51.84,51.94,51.8,51.86,82069.0,38.8948,38.9699,38.8648,38.9098,82069.0
2018-06-08 11:00:00,51.85,51.86,51.81,51.82,47340.0,38.9023,38.9098,38.8723,38.8798,47340.0
2018-06-08 11:10:00,51.83,51.88,51.77,51.79,65787.0,38.8873,38.9248,38.8423,38.8573,65787.0
2018-06-08 11:20:00,51.79,51.83,51.76,51.8,127519.0,38.8573,38.8873,38.8348,38.8648,127519.0
2018-06-08 11:30:00,51.79,51.8,51.71,51.77,39913.0,38.8573,38.8648,38.7973,38.8423,39913.0
2018-06-08 11:40:00,51.77,51.83,51.76,51.82,55822.0,38.8423,38.8873,38.8348,38.8798,55822.0
2018-06-08 11:50:00,51.81,51.88,51.79,51.87,57791.0,38.8723,38.9248,38.8573,38.9173,57791.0
2018-06-08 12:00:00,51.87,51.89,51.83,51.87,48707.0,38.9173,38.9323,38.8873,38.9173,48707.0
2018-06-08 12:10:00,51.86,51.92,51.84,51.88,29180.0,38.9098,38.9548,38.8948,38.9248,29180.0
2018-06-08 12:20:00,51.89,51.96,51.87,51.96,73232.0,38.9323,38.9849,38.9173,38.9849,73232.0
2018-06-08 12:30:00,51.96,51.96,51.89,51.91,41596.0,38.9849,38.9849,38.9323,38.9473,41596.0
2018-06-08 12:40:00,51.91,51.95,51.9,51.92,65334.0,38.9473,38.9774,38.9398,38.9548,65334.0
2018-06-08 12:50:00,51.93,51.95,51.9,51.93,65472.0,38.9623,38.9774,38.9398,38.9623,65472.0
2018-06-08 13:00:00,51.94,51.95,51.85,51.91,62106.0,38.9699,38.9774,38.9023,38.9473,62106.0
2018-06-08 13:10:00,51.91,51.98,51.9,51.98,57826.0,38.9473,38.9999,38.9398,38.9999,57826.0
2018-06-08 13:20:00,51.97,52.01,51.92,52.0,97540.0,38.9924,39.0224,38.9548,39.0149,97540.0
2018-06-08 13:30:00,52.0,52.0,51.94,51.97,51056.0,39.0149,39.0149,38.9699,38.9924,51056.0
2018-06-08 13:40:00,51.97,51.99,51.94,51.95,73564.0,38.9924,39.0074,38.9699,38.9774,73564.0
2018-06-08 13:50:00,51.95,51.95,51.81,51.87,79178.0,38.9774,38.9774,38.8723,38.9173,79178.0
2018-06-08 14:00:00,51.88,51.91,51.85,51.88,49079.0,38.9248,38.9473,38.9023,38.9248,49079.0
2018-06-08 14:10:00,51.89,51.98,51.88,51.97,70504.0,38.9323,38.9999,38.9248,38.9924,70504.0
2018-06-08 14:20:00,51.96,51.99,51.92,51.97,54098.0,38.9849,39.0074,38.9548,38.9924,54098.0
2018-06-08 14:30:00,51.97,52.01,51.96,52.01,189205.0,38.9924,39.0224,38.9849,39.0224,189205.0
2018-06-08 14:40:00,52.0,52.04,51.99,52.03,59220.0,39.0149,39.0449,39.0074,39.0374,59220.0
2018-06-08 14:50:00,52.04,52.07,52.02,52.03,42748.0,39.0449,39.0674,39.0299,39.0374,42748.0
2018-06-08 15:00:00,52.03,52.04,52.0,52.02,44843.0,39.0374,39.0449,39.0149,39.0299,44843.0
2018-06-08 15:10:00,52.02,52.05,51.98,51.99,60540.0,39.0299,39.0524,38.9999,39.0074,60540.0
2018-06-08 15:20:00,51.99,52.04,51.98,52.02,53899.0,39.0074,39.0449,38.9999,39.0299,53899.0
2018-06-08 15:30:00,52.02,52.08,52.01,52.07,58743.0,39.0299,39.0749,39.0224,39.0674,58743.0
2018-06-08 15:40:00,52.07,52.08,51.99,52.02,146692.0,39.0674,39.0749,39.0074,39.0299,146692.0
2018-06-08 15:50:00,52.02,52.05,51.98,52.04,491671.0,39.0299,39.0524,38.9999,39.0449,491671.0
2018-06-11 09:30:00,52.2,52.23,52.06,52.17,107290.0,39.1649,39.1874,39.0599,39.1424,107290.0
2018-06-11 09:40:00,52.17,52.19,52.05,52.11,72061.0,39.1424,39.1574,39.0524,39.0974,72061.0
2018-06-11 09:50:00,52.12,52.17,52.06,52.09,78132.0,39.1049,39.1424,39.0599,39.0824,78132.0
2018-06-11 10:00:00,52.09,52.15,52.0,52.12,99033.0,39.0824,39.1274,39.0149,39.1049,99033.0
2018-06-11 10:10:00,52.13,52.17,52.07,52.08,169621.0,39.1124,39.1424,39.0674,39.0749,169621.0
2018-06-11 10:20:00,52.07,52.08,51.99,52.04,194448.0,39.0674,39.0749,39.0074,39.0449,194448.0
2018-06-11 10:30:00,52.05,52.08,51.98,52.0,85017.0,39.0524,39.0749,38.9999,39.0149,85017.0
2018-06-11 10:40:00,51.99,52.03,51.96,51.97,64865.0,39.0074,39.0374,38.9849,38.9924,64865.0
2018-06-11 10:50:00,51.96,51.99,51.89,51.9,83144.0,38.9849,39.0074,38.9323,38.9398,83144.0
2018-06-11 11:00:00,51.9,51.93,51.76,51.77,101168.0,38.9398,38.9623,38.8348,38.8423,101168.0
2018-06-11 11:10:00,51.76,51.78,51.69,51.76,123403.0,38.8348,38.8498,38.7823,38.8348,123403.0
2018-06-11 11:20:00,51.77,51.77,51.7,51.73,78707.0,38.8423,38.8423,38.7898,38.8123,78707.0
2018-06-11 11:30:00,51.73,51.75,51.66,51.69,116812.0,38.8123,38.8273,38.7598,38.7823,116812.0
2018-06-11 11:40:00,51.68,51.77,51.66,51.73,64402.0,38.7748,38.8423,38.7598,38.8123,64402.0
2018-06-11 11:50:00,51.73,51.81,51.72,51.77,65778.0,38.8123,38.8723,38.8048,38.8423,65778.0
2018-06-11 12:00:00,51.77,51.78,51.7,51.74,49074.0,38.8423,38.8498,38.7898,38.8198,49074.0
2018-06-11 12:10:00,51.74,51.8,51.74,51.79,40510.0,38.8198,38.8648,38.8198,38.8573,40510.0
2018-06-11 12:20:00,51.79,51.79,51.74,51.79,55611.0,38.8573,38.8573,38.8198,38.8573,55611.0
2018-06-11 12:30:00,51.78,51.79,51.72,51.75,50366.0,38.8498,38.8573,38.8048,38.8273,50366.0
2018-06-11 12:40:00,51.75,51.75,51.69,51.7,49792.0,38.8273,38.8273,38.7823,38.7898,49792.0
2018-06-11 12:50:00,51.69,51.76,51.68,51.75,144480.0,38.7823,38.8348,38.7748,38.8273,144480.0
2018-06-11 13:00:00,51.75,51.76,51.71,51.73,68569.0,38.8273,38.8348,38.7973,38.8123,68569.0
2018-06-11 13:10:00,51.73,51.74,51.69,51.7,47100.0,38.8123,38.8198,38.7823,38.7898,47100.0
2018-06-11 13:20:00,51.7,51.71,51.64,51.66,59448.0,38.7898,38.7973,38.7448,38.7598,59448.0
2018-06-11 13:30:00,51.66,51.69,51.64,51.65,56806.0,38.7598,38.7823,38.7448,38.7523,56806.0
2018-06-11 13:40:00,51.64,51.68,51.62,51.66,63940.0,38.7448,38.7748,38.7298,38.7598,63940.0
2018-06-11 13:50:00,51.66,51.69,51.64,51.69,58383.0,38.7598,38.7823,38.7448,38.7823,58383.0
2018-06-11 14:00:00,51.69,51.69,51.63,51.66,52306.0,38.7823,38.7823,38.7373,38.7598,52306.0
2018-06-11 14:10:00,51.66,51.67,51.61,51.66,41771.0,38.7598,38.7673,38.7223,38.7598,41771.0
2018-06-11 14:20:00,51.66,51.69,51.61,51.63,49841.0,38.7598,38.7823,38.7223,38.7373,49841.0
2018-06-11 14:30:00,51.63,51.65,51.57,51.57,71104.0,38.7373,38.7523,38.6922,38.6922,71104.0
2018-06-11 14:40:00,51.58,51.59,51.52,51.54,88631.0,38.6997,38.7073,38.6547,38.6697,88631.0
2018-06-11 14:50:00,51.54,51.55,51.5,51.53,83733.0,38.6697,38.6772,38.6397,38.6622,83733.0
2018-06-11 15:00:00,51.53,51.62,51.52,51.61,146146.0,38.6622,38.7298,38.6547,38.7223,146146.0
2018-06-11 15:10:00,51.61,51.62,51.58,51.61,61077.0,38.7223,38.7298,38.6997,38.7223,61077.0
2018-06-11 15:20:00,51.61,51.67,51.6,51.67,78659.0,38.7223,38.7673,38.7148,38.7673,78659.0
2018-06-11 15:30:00,51.67,51.67,51.61,51.63,166507.0,38.7673,38.7673,38.7223,38.7373,166507.0
2018-06-11 15:40:00,51.63,51.64,51.57,51.59,285994.0,38.7373,38.7448,38.6922,38.7073,285994.0
2018-06-11 15:50:00,51.58,51.59,51.42,51.45,634775.0,38.6997,38.7073,38.5797,38.6022,634775.0
2018-06-12 09:30:00,51.45,51.63,51.45,51.55,146603.0,38.6022,38.7373,38.6022,38.6772,146603.0
2018-06-12 09:40:00,51.55,51.59,51.44,51.49,96456.0,38.6772,38.7073,38.5947,38.6322,96456.0
2018-06-12 09:50:00,51.49,51.59,51.46,51.56,69506.0,38.6322,38.7073,38.6097,38.6847,69506.0
2018-06-12 10:00:00,51.57,51.7,51.52,51.63,90666.0,38.6922,38.7898,38.6547,38.7373,90666.0
2018-06-12 10:10:00,51.62,51.65,51.54,51.57,71783.0,38.7298,38.7523,38.6697,38.6922,71783.0
2018-06-12 10:20:00,51.57,51.58,51.49,51.5,94863.0,38.6922,38.6997,38.6322,38.6397,94863.0
2018-06-12 10:30:00,51.48,51.53,51.39,51.42,82021.0,38.6247,38.6622,38.5572,38.5797,82021.0
2018-06-12 10:40:00,51.42,51.5,51.42,51.45,119983.0,38.5797,38.6397,38.5797,38.6022,119983.0
2018-06-12 10:50:00,51.45,51.49,51.44,51.49,61718.0,38.6022,38.6322,38.5947,38.6322,61718.0
2018-06-12 11:00:00,51.49,51.51,51.42,51.44,60453.0,38.6322,38.6472,38.5797,38.5947,60453.0
2018-06-12 11:10:00,51.45,51.48,51.41,51.45,67710.0,38.6022,38.6247,38.5722,38.6022,67710.0
2018-06-12 11:20:00,51.46,51.51,51.46,51.49,40656.0,38.6097,38.6472,38.6097,38.6322,40656.0
2018-06-12 11:30:00,51.49,51.55,51.49,51.54,63416.0,38.6322,38.6772,38.6322,38.6697,63416.0
2018-06-12 11:40:00,51.55,51.56,51.5,51.53,74713.0,38.6772,38.6847,38.6397,38.6622,74713.0
2018-06-12 11:50:00,51.53,51.58,51.51,51.58,42568.0,38.6622,38.6997,38.6472,38.6997,42568.0
2018-06-12 12:00:00,51.57,51.59,51.53,51.53,55267.0,38.6922,38.7073,38.6622,38.6622,55267.0
2018-06-12 12:10:00,51.54,51.57,51.51,51.51,44390.0,38.6697,38.6922,38.6472,38.6472,44390.0
2018-06-12 12:20:00,51.52,51.52,51.42,51.44,49985.0,38.6547,38.6547,38.5797,38.5947,49985.0
2018-06-12 12:30:00,51.44,51.44,51.36,51.36,35395.0,38.5947,38.5947,38.5347,38.5347,35395.0
2018-06-12 12:40:00,51.36,51.4,51.33,51.34,44976.0,38.5347,38.5647,38.5122,38.5197,44976.0
2018-06-12 12:50:00,51.34,51.35,51.29,51.31,58271.0,38.5197,38.5272,38.4822,38.4972,58271.0
2018-06-12 13:00:00,51.32,51.35,51.31,51.34,38956.0,38.5047,38.5272,38.4972,38.5197,38956.0
2018-06-12 13:10:00,51.34,51.34,51.22,51.23,88843.0,38.5197,38.5197,38.4296,38.4371,88843.0
2018-06-12 13:20:00,51.23,51.29,51.22,51.26,57056.0,38.4371,38.4822,38.4296,38.4597,57056.0
2018-06-12 13:30:00,51.25,51.31,51.23,51.23,68431.0,38.4522,38.4972,38.4371,38.4371,68431.0
2018-06-12 13:40:00,51.23,51.27,51.18,51.19,67153.0,38.4371,38.4672,38.3996,38.4071,67153.0
2018-06-12 13:50:00,51.19,51.24,51.17,51.22,105777.0,38.4071,38.4447,38.3921,38.4296,105777.0
2018-06-12 14:00:00,51.21,51.22,51.16,51.16,82989.0,38.4221,38.4296,38.3846,38.3846,82989.0
2018-06-12 14:10:00,51.16,51.19,51.13,51.16,123535.0,38.3846,38.4071,38.3621,38.3846,123535.0
2018-06-12 14:20:00,51.16,51.17,51.09,51.11,83912.0,38.3846,38.3921,38.3321,38.3471,83912.0
2018-06-12 14:30:00,51.1,51.14,51.09,51.13,98708.0,38.3396,38.3696,38.3321,38.3621,98708.0
2018-06-12 14:40:00,51.13,51.15,51.06,51.1,139158.0,38.3621,38.3771,38.3096,38.3396,139158.0
2018-06-12 14:50:00,51.1,51.11,51.03,51.03,160985.0,38.3396,38.3471,38.2871,38.2871,160985.0
2018-06-12 15:00:00,51.03,51.17,51.03,51.14,163538.0,38.2871,38.3921,38.2871,38.3696,163538.0
2018-06-12 15:10:00,51.14,51.15,51.09,51.11,112386.0,38.3696,38.3771,38.3321,38.3471,112386.0
2018-06-12 15:20:00,51.11,51.15,51.09,51.14,116740.0,38.3471,38.3771,38.3321,38.3696,116740.0
2018-06-12 15:30:00,51.15,51.23,51.14,51.22,143505.0,38.3771,38.4371,38.3696,38.4296,143505.0
2018-06-12 15:40:00,51.23,51.28,51.17,51.19,249871.0,38.4371,38.4747,38.3921,38.4071,249871.0
2018-06-12 15:50:00,51.19,51.27,51.18,51.23,394831.0,38.4071,38.4672,38.3996,38.4371,394831.0
2018-06-13 09:30:00,51.23,51.26,51.09,51.2,128557.0,38.4371,38.4597,38.3321,38.4146,128557.0
2018-06-13 09:40:00,51.19,51.21,51.05,51.1,74448.0,38.4071,38.4221,38.3021,38.3396,74448.0
2018-06-13 09:50:00,51.11,51.11,50.89,51.01,170903.0,38.3471,38.3471,38.1821,38.2721,170903.0
2018-06-13 10:00:00,51.02,51.17,51.0,51.16,233712.0,38.2796,38.3921,38.2646,38.3846,233712.0
2018-06-13 10:10:00,51.16,51.17,51.09,51.16,183297.0,38.3846,38.3921,38.3321,38.3846,183297.0
2018-06-13 10:20:00,51.16,51.2,51.09,51.17,98172.0,38.3846,38.4146,38.3321,38.3921,98172.0
2018-06-13 10:30:00,51.18,51.27,51.15,51.21,74017.0,38.3996,38.4672,38.3771,38.4221,74017.0
2018-06-13 10:40:00,51.2,51.23,51.12,51.12,170856.0,38.4146,38.4371,38.3546,38.3546,170856.0
2018-06-13 10:50:00,51.11,51.12,51.0,51.03,73052.0,38.3471,38.3546,38.2646,38.2871,73052.0
2018-06-13 11:00:00,51.04,51.09,51.01,51.02,191021.0,38.2946,38.3321,38.2721,38.2796,191021.0
2018-06-13 11:10:00,51.02,51.04,50.91,50.93,80167.0,38.2796,38.2946,38.1971,38.2121,80167.0
2018-06-13 11:20:00,50.92,50.95,50.88,50.91,72237.0,38.2046,38.2271,38.1745,38.1971,72237.0
2018-06-13 11:30:00,50.9,51.06,50.9,51.04,129063.0,38.1896,38.3096,38.1896,38.2946,129063.0
2018-06-13 11:40:00,51.04,51.1,51.03,51.05,98779.0,38.2946,38.3396,38.2871,38.3021,98779.0
2018-06-13 11:50:00,51.05,51.11,51.03,51.1,61541.0,38.3021,38.3471,38.2871,38.3396,61541.0
2018-06-13 12:00:00,51.1,51.15,51.08,51.15,46316.0,38.3396,38.3771,38.3246,38.3771,46316.0
2018-06-13 12:10:00,51.15,51.17,51.11,51.16,97045.0,38.3771,38.3921,38.3471,38.3846,97045.0
2018-06-13 12:20:00,51.15,51.16,51.12,51.12,42983.0,38.3771,38.3846,38.3546,38.3546,42983.0
2018-06-13 12:30:00,51.12,51.13,51.1,51.12,62067.0,38.3546,38.3621,38.3396,38.3546,62067.0
2018-06-13 12:40:00,51.13,51.15,51.1,51.12,74713.0,38.3621,38.3771,38.3396,38.3546,74713.0
2018-06-13 12:50:00,51.12,51.13,51.09,51.12,66301.0,38.3546,38.3621,38.3321,38.3546,66301.0
2018-06-13 13:00:00,51.12,51.22,51.12,51.19,125004.0,38.3546,38.4296,38.3546,38.4071,125004.0
2018-06-13 13:10:00,51.2,51.33,51.2,51.33,147765.0,38.4146,38.5122,38.4146,38.5122,147765.0
2018-06-13 13:20:00,51.34,51.37,51.32,51.33,222653.0,38.5197,38.5422,38.5047,38.5122,222653.0
2018-06-13 13:30:00,51.33,51.37,51.31,51.37,64486.0,38.5122,38.5422,38.4972,38.5422,64486.0
2018-06-13 13:40:00,51.36,51.38,51.28,51.3,162422.0,38.5347,38.5497,38.4747,38.4897,162422.0
2018-06-13 13:50:00,51.29,51.3,51.21,51.22,82677.0,38.4822,38.4897,38.4221,38.4296,82677.0
2018-06-13 14:00:00,51.22,51.58,51.15,51.51,135590.0,38.4296,38.6997,38.3771,38.6472,135590.0
2018-06-13 14:10:00,51.52,51.61,51.47,51.53,131816.0,38.6547,38.7223,38.6172,38.6622,131816.0
2018-06-13 14:20:00,51.53,51.53,51.41,51.44,109653.0,38.6622,38.6622,38.5722,38.5947,109653.0
2018-06-13 14:30:00,51.43,51.68,51.41,51.66,182791.0,38.5872,38.7748,38.5722,38.7598,182791.0
2018-06-13 14:40:00,51.66,51.7,51.46,51.46,236662.0,38.7598,38.7898,38.6097,38.6097,236662.0
2018-06-13 14:50:00,51.46,51.48,51.22,51.24,235467.0,38.6097,38.6247,38.4296,38.4447,235467.0
2018-06-13 15:00:00,51.23,51.31,51.23,51.29,206968.0,38.4371,38.4972,38.4371,38.4822,206968.0
2018-06-13 15:10:00,51.28,51.29,51.17,51.21,333618.0,38.4747,38.4822,38.3921,38.4221,333618.0
2018-06-13 15:20:00,51.21,51.28,51.2,51.25,164864.0,38.4221,38.4747,38.4146,38.4522,164864.0
2018-06-13 15:30:00,51.26,51.29,51.18,51.18,227418.0,38.4597,38.4822,38.3996,38.3996,227418.0
2018-06-13 15:40:00,51.18,51.22,51.17,51.19,308370.0,38.3996,38.4296,38.3921,38.4071,308370.0
2018-06-13 15:50:00,51.19,51.21,51.07,51.09,651306.0,38.4071,38.4221,38.3171,38.3321,651306.0
2018-06-14 09:30:00,51.29,51.36,50.88,50.92,392434.0,38.4822,38.5347,38.1745,38.2046,392434.0
2018-06-14 09:40:00,50.92,51.22,50.92,51.18,314043.0,38.2046,38.4296,38.2046,38.3996,314043.0
2018-06-14 09:50:00,51.18,51.25,51.13,51.23,318110.0,38.3996,38.4522,38.3621,38.4371,318110.0
2018-06-14 10:00:00,51.23,51.3,51.17,51.26,202626.0,38.4371,38.4897,38.3921,38.4597,202626.0
2018-06-14 10:10:00,51.26,51.29,51.19,51.2,139257.0,38.4597,38.4822,38.4071,38.4146,139257.0
2018-06-14 10:20:00,51.21,51.25,51.18,51.21,485814.0,38.4221,38.4522,38.3996,38.4221,485814.0
2018-06-14 10:30:00,51.21,51.23,51.16,51.2,232493.0,38.4221,38.4371,38.3846,38.4146,232493.0
2018-06-14 10:40:00,51.19,51.23,51.18,51.2,200907.0,38.4071,38.4371,38.3996,38.4146,200907.0
2018-06-14 10:50:00,51.2,51.2,50.95,50.96,319149.0,38.4146,38.4146,38.2271,38.2346,319149.0
2018-06-14 11:00:00,50.95,51.03,50.89,50.93,174544.0,38.2271,38.2871,38.1821,38.2121,174544.0
2018-06-14 11:10:00,50.94,51.02,50.85,50.85,391636.0,38.2196,38.2796,38.152,38.152,391636.0
2018-06-14 11:20:00,50.86,50.89,50.79,50.89,144826.0,38.1595,38.1821,38.107,38.1821,144826.0
2018-06-14 11:30:00,50.89,50.9,50.76,50.82,86280.0,38.1821,38.1896,38.0845,38.1295,86280.0
2018-06-14 11:40:00,50.82,50.91,50.8,50.89,101283.0,38.1295,38.1971,38.1145,38.1821,101283.0
2018-06-14 11:50:00,50.89,50.94,50.86,50.87,116278.0,38.1821,38.2196,38.1595,38.167,116278.0
2018-06-14 12:00:00,50.86,50.92,50.82,50.91,164223.0,38.1595,38.2046,38.1295,38.1971,164223.0
2018-06-14 12:10:00,50.91,50.93,50.86,50.89,120326.0,38.1971,38.2121,38.1595,38.1821,120326.0
2018-06-14 12:20:00,50.89,50.9,50.82,50.82,77208.0,38.1821,38.1896,38.1295,38.1295,77208.0
2018-06-14 12:30:00,50.82,50.93,50.8,50.89,386941.0,38.1295,38.2121,38.1145,38.1821,386941.0
2018-06-14 12:40:00,50.89,50.92,50.79,50.8,141104.0,38.1821,38.2046,38.107,38.1145,141104.0
2018-06-14 12:50:00,50.79,50.82,50.74,50.74,84097.0,38.107,38.1295,38.0695,38.0695,84097.0
2018-06-14 13:00:00,50.75,50.85,50.74,50.85,124295.0,38.077,38.152,38.0695,38.152,124295.0
2018-06-14 13:10:00,50.85,50.88,50.84,50.88,71589.0,38.152,38.1745,38.1445,38.1745,71589.0
2018-06-14 13:20:00,50.87,50.94,50.86,50.93,104408.0,38.167,38.2196,38.1595,38.2121,104408.0
2018-06-14 13:30:00,50.92,51.02,50.91,50.98,131390.0,38.2046,38.2796,38.1971,38.2496,131390.0
2018-06-14 13:40:00,50.97,50.98,50.89,50.91,57318.0,38.2421,38.2496,38.1821,38.1971,57318.0
2018-06-14 13:50:00,50.91,50.92,50.89,50.9,67227.0,38.1971,38.2046,38.1821,38.1896,67227.0
2018-06-14 14:00:00,50.9,50.94,50.87,50.94,157745.0,38.1896,38.2196,38.167,38.2196,157745.0
2018-06-14 14:10:00,50.94,51.01,50.92,51.01,135325.0,38.2196,38.2721,38.2046,38.2721,135325.0
2018-06-14 14:20:00,51.0,51.04,50.99,51.0,113654.0,38.2646,38.2946,38.2571,38.2646,113654.0
2018-06-14 14:30:00,51.01,51.04,50.99,51.03,195217.0,38.2721,38.2946,38.2571,38.2871,195217.0
2018-06-14 14:40:00,51.03,51.06,51.02,51.06,148717.0,38.2871,38.3096,38.2796,38.3096,148717.0
2018-06-14 14:50:00,51.05,51.07,50.99,51.0,147777.0,38.3021,38.3171,38.2571,38.2646,147777.0
2018-06-14 15:00:00,51.0,51.04,50.99,51.01,167333.0,38.2646,38.2946,38.2571,38.2721,167333.0
2018-06-14 15:10:00,51.01,51.03,50.94,50.96,138283.0,38.2721,38.2871,38.2196,38.2346,138283.0
2018-06-14 15:20:00,50.96,51.01,50.95,50.97,406151.0,38.2346,38.2721,38.2271,38.2421,406151.0
2018-06-14 15:30:00,50.97,51.03,50.96,51.01,268192.0,38.2421,38.2871,38.2346,38.2721,268192.0
2018-06-14 15:40:00,51.01,51.07,50.99,51.05,337457.0,38.2721,38.3171,38.2571,38.3021,337457.0
2018-06-14 15:50:00,51.04,51.05,50.87,50.94,952455.0,38.2946,38.3021,38.167,38.2196,952455.0
2018-06-15 09:30:00,50.78,50.84,50.61,50.8,2030069.0,38.0995,38.1445,37.972,38.1145,2030069.0
2018-06-15 09:40:00,50.8,50.93,50.74,50.85,245482.0,38.1145,38.2121,38.0695,38.152,245482.0
2018-06-15 09:50:00,50.85,50.92,50.79,50.83,212090.0,38.152,38.2046,38.107,38.137,212090.0
2018-06-15 10:00:00,50.83,50.87,50.79,50.83,400538.0,38.137,38.167,38.107,38.137,400538.0
2018-06-15 10:10:00,50.83,50.85,50.79,50.8,334811.0,38.137,38.152,38.107,38.1145,334811.0
2018-06-15 10:20:00,50.81,50.82,50.67,50.67,231695.0,38.122,38.1295,38.017,38.017,231695.0
2018-06-15 10:30:00,50.67,50.77,50.59,50.76,366630.0,38.017,38.092,37.957,38.0845,366630.0
2018-06-15 10:40:00,50.76,50.89,50.7,50.86,215618.0,38.0845,38.1821,38.0395,38.1595,215618.0
2018-06-15 10:50:00,50.87,50.95,50.84,50.95,149403.0,38.167,38.2271,38.1445,38.2271,149403.0
2018-06-15 11:00:00,50.95,51.06,50.89,51.03,215005.0,38.2271,38.3096,38.1821,38.2871,215005.0
2018-06-15 11:10:00,51.03,51.06,51.02,51.04,181383.0,38.2871,38.3096,38.2796,38.2946,181383.0
2018-06-15 11:20:00,51.04,51.08,51.01,51.03,158085.0,38.2946,38.3246,38.2721,38.2871,158085.0
2018-06-15 11:30:00,51.02,51.04,50.94,51.0,248787.0,38.2796,38.2946,38.2196,38.2646,248787.0
2018-06-15 11:40:00,51.0,51.07,50.99,51.02,82994.0,38.2646,38.3171,38.2571,38.2796,82994.0
2018-06-15 11:50:00,51.02,51.15,51.01,51.15,95113.0,38.2796,38.3771,38.2721,38.3771,95113.0
2018-06-15 12:00:00,51.15,51.16,51.02,51.06,73027.0,38.3771,38.3846,38.2796,38.3096,73027.0
2018-06-15 12:10:00,51.05,51.06,50.96,51.02,116162.0,38.3021,38.3096,38.2346,38.2796,116162.0
2018-06-15 12:20:00,51.02,51.03,50.97,51.01,171356.0,38.2796,38.2871,38.2421,38.2721,171356.0
2018-06-15 12:30:00,51.0,51.02,50.94,50.97,109808.0,38.2646,38.2796,38.2196,38.2421,109808.0
2018-06-15 12:40:00,50.97,51.01,50.94,50.98,182844.0,38.2421,38.2721,38.2196,38.2496,182844.0
2018-06-15 12:50:00,50.98,51.03,50.97,51.0,116079.0,38.2496,38.2871,38.2421,38.2646,116079.0
2018-06-15 13:00:00,51.01,51.07,51.0,51.07,109833.0,38.2721,38.3171,38.2646,38.3171,109833.0
2018-06-15 13:10:00,51.07,51.2,51.06,51.18,284265.0,38.3171,38.4146,38.3096,38.3996,284265.0
2018-06-15 13:20:00,51.19,51.19,51.09,51.11,82898.0,38.4071,38.4071,38.3321,38.3471,82898.0
2018-06-15 13:30:00,51.11,51.12,51.07,51.12,145249.0,38.3471,38.3546,38.3171,38.3546,145249.0
2018-06-15 13:40:00,51.11,51.13,51.09,51.11,165057.0,38.3471,38.3621,38.3321,38.3471,165057.0
2018-06-15 13:50:00,51.11,51.13,51.09,51.12,202464.0,38.3471,38.3621,38.3321,38.3546,202464.0
2018-06-15 14:00:00,51.12,51.12,51.07,51.1,96009.0,38.3546,38.3546,38.3171,38.3396,96009.0
2018-06-15 14:10:00,51.11,51.21,51.1,51.21,332715.0,38.3471,38.4221,38.3396,38.4221,332715.0
2018-06-15 14:20:00,51.21,51.31,51.21,51.3,119645.0,38.4221,38.4972,38.4221,38.4897,119645.0
2018-06-15 14:30:00,51.3,51.42,51.26,51.3,161087.0,38.4897,38.5797,38.4597,38.4897,161087.0
2018-06-15 14:40:00,51.3,51.35,51.28,51.32,364193.0,38.4897,38.5272,38.4747,38.5047,364193.0
2018-06-15 14:50:00,51.31,51.36,51.3,51.35,317881.0,38.4972,38.5347,38.4897,38.5272,317881.0
2018-06-15 15:00:00,51.33,51.34,51.23,51.28,119022.0,38.5122,38.5197,38.4371,38.4747,119022.0
2018-06-15 15:10:00,51.28,51.28,51.26,51.27,159694.0,38.4747,38.4747,38.4597,38.4672,159694.0
2018-06-15 15:20:00,51.26,51.31,51.2,51.28,218017.0,38.4597,38.4972,38.4146,38.4747,218017.0
2018-06-15 15:30:00,51.29,51.29,51.1,51.13,215477.0,38.4822,38.4822,38.3396,38.3621,215477.0
2018-06-15 15:40:00,51.14,51.26,51.13,51.25,614071.0,38.3696,38.4597,38.3621,38.4522,614071.0
2018-06-15 15:50:00,51.25,51.37,51.22,51.36,1172271.0,38.4522,38.5422,38.4296,38.5347,1172271.0
2018-06-18 09:30:00,50.83,50.87,50.57,50.62,291219.0,38.137,38.167,37.942,37.9795,291219.0
2018-06-18 09:40:00,50.62,50.77,50.56,50.75,229930.0,37.9795,38.092,37.9345,38.077,229930.0
2018-06-18 09:50:00,50.75,50.81,50.65,50.71,216718.0,38.077,38.122,38.002,38.047,216718.0
2018-06-18 10:00:00,50.7,50.81,50.69,50.7,136560.0,38.0395,38.122,38.032,38.0395,136560.0
2018-06-18 10:10:00,50.7,50.73,50.62,50.73,141182.0,38.0395,38.062,37.9795,38.062,141182.0
2018-06-18 10:20:00,50.73,50.85,50.72,50.84,363969.0,38.062,38.152,38.0545,38.1445,363969.0
2018-06-18 10:30:00,50.84,51.07,50.84,51.01,187307.0,38.1445,38.3171,38.1445,38.2721,187307.0
2018-06-18 10:40:00,51.01,51.16,51.0,51.06,226521.0,38.2721,38.3846,38.2646,38.3096,226521.0
2018-06-18 10:50:00,51.05,51.08,50.97,51.01,140650.0,38.3021,38.3246,38.2421,38.2721,140650.0
2018-06-18 11:00:00,51.02,51.05,50.96,51.04,133730.0,38.2796,38.3021,38.2346,38.2946,133730.0
2018-06-18 11:10:00,51.04,51.1,51.0,51.08,79466.0,38.2946,38.3396,38.2646,38.3246,79466.0
2018-06-18 11:20:00,51.08,51.12,51.05,51.09,159569.0,38.3246,38.3546,38.3021,38.3321,159569.0
2018-06-18 11:30:00,51.09,51.1,51.04,51.07,174977.0,38.3321,38.3396,38.2946,38.3171,174977.0
2018-06-18 11:40:00,51.07,51.12,51.02,51.12,186981.0,38.3171,38.3546,38.2796,38.3546,186981.0
2018-06-18 11:50:00,51.11,51.12,51.08,51.11,120732.0,38.3471,38.3546,38.3246,38.3471,120732.0
2018-06-18 12:00:00,51.11,51.18,51.09,51.16,101524.0,38.3471,38.3996,38.3321,38.3846,101524.0
2018-06-18 12:10:00,51.17,51.21,51.11,51.12,108752.0,38.3921,38.4221,38.3471,38.3546,108752.0
2018-06-18 12:20:00,51.12,51.12,51.05,51.1,100455.0,38.3546,38.3546,38.3021,38.3396,100455.0
2018-06-18 12:30:00,51.1,51.13,51.09,51.11,109917.0,38.3396,38.3621,38.3321,38.3471,109917.0
2018-06-18 12:40:00,51.11,51.12,51.09,51.11,108649.0,38.3471,38.3546,38.3321,38.3471,108649.0
2018-06-18 12:50:00,51.11,51.2,51.09,51.19,99187.0,38.3471,38.4146,38.3321,38.4071,99187.0
2018-06-18 13:00:00,51.2,51.23,51.17,51.2,68070.0,38.4146,38.4371,38.3921,38.4146,68070.0
2018-06-18 13:10:00,51.2,51.22,51.18,51.22,61416.0,38.4146,38.4296,38.3996,38.4296,61416.0
2018-06-18 13:20:00,51.22,51.29,51.22,51.26,59105.0,38.4296,38.4822,38.4296,38.4597,59105.0
2018-06-18 13:30:00,51.26,51.29,51.25,51.27,45595.0,38.4597,38.4822,38.4522,38.4672,45595.0
2018-06-18 13:40:00,51.27,51.29,51.24,51.29,58186.0,38.4672,38.4822,38.4447,38.4822,58186.0
2018-06-18 13:50:00,51.29,51.31,51.24,51.24,86327.0,38.4822,38.4972,38.4447,38.4447,86327.0
2018-06-18 14:00:00,51.23,51.34,51.23,51.32,114210.0,38.4371,38.5197,38.4371,38.5047,114210.0
2018-06-18 14:10:00,51.32,51.33,51.25,51.32,110362.0,38.5047,38.5122,38.4522,38.5047,110362.0
2018-06-18 14:20:00,51.32,51.38,51.3,51.33,72015.0,38.5047,38.5497,38.4897,38.5122,72015.0
2018-06-18 14:30:00,51.34,51.36,51.3,51.34,84380.0,38.5197,38.5347,38.4897,38.5197,84380.0
2018-06-18 14:40:00,51.34,51.37,51.31,51.32,63463.0,38.5197,38.5422,38.4972,38.5047,63463.0
2018-06-18 14:50:00,51.31,51.32,51.27,51.31,132085.0,38.4972,38.5047,38.4672,38.4972,132085.0
2018-06-18 15:00:00,51.3,51.33,51.29,51.3,136231.0,38.4897,38.5122,38.4822,38.4897,136231.0
2018-06-18 15:10:00,51.3,51.32,51.25,51.27,144915.0,38.4897,38.5047,38.4522,38.4672,144915.0
2018-06-18 15:20:00,51.27,51.32,51.26,51.29,154464.0,38.4672,38.5047,38.4597,38.4822,154464.0
2018-06-18 15:30:00,51.29,51.33,51.27,51.28,278106.0,38.4822,38.5122,38.4672,38.4747,278106.0
2018-06-18 15:40:00,51.27,51.31,51.21,51.3,256401.0,38.4672,38.4972,38.4221,38.4897,256401.0
2018-06-18 15:50:00,51.3,51.35,51.28,51.28,579678.0,38.4897,38.5272,38.4747,38.4747,579678.0
2018-06-19 09:30:00,50.76,51.03,50.7,50.96,221921.0,38.0845,38.2871,38.0395,38.2346,221921.0
2018-06-19 09:40:00,50.96,51.1,50.94,51.05,143697.0,38.2346,38.3396,38.2196,38.3021,143697.0
2018-06-19 09:50:00,51.05,51.05,50.94,50.98,197642.0,38.3021,38.3021,38.2196,38.2496,197642.0
2018-06-19 10:00:00,50.98,51.03,50.94,51.01,480909.0,38.2496,38.2871,38.2196,38.2721,480909.0
2018-06-19 10:10:00,51.02,51.14,50.99,51.11,393336.0,38.2796,38.3696,38.2571,38.3471,393336.0
2018-06-19 10:20:00,51.11,51.21,51.1,51.11,210187.0,38.3471,38.4221,38.3396,38.3471,210187.0
2018-06-19 10:30:00,51.11,51.16,51.09,51.13,428218.0,38.3471,38.3846,38.3321,38.3621,428218.0
2018-06-19 10:40:00,51.12,51.32,51.1,51.32,291300.0,38.3546,38.5047,38.3396,38.5047,291300.0
2018-06-19 10:50:00,51.32,51.41,51.29,51.32,181785.0,38.5047,38.5722,38.4822,38.5047,181785.0
2018-06-19 11:00:00,51.32,51.38,51.3,51.3,177210.0,38.5047,38.5497,38.4897,38.4897,177210.0
2018-06-19 11:10:00,51.31,51.41,51.29,51.38,266999.0,38.4972,38.5722,38.4822,38.5497,266999.0
2018-06-19 11:20:00,51.38,51.45,51.36,51.39,140052.0,38.5497,38.6022,38.5347,38.5572,140052.0
2018-06-19 11:30:00,51.4,51.41,51.33,51.36,62521.0,38.5647,38.5722,38.5122,38.5347,62521.0
2018-06-19 11:40:00,51.35,51.47,51.34,51.46,109504.0,38.5272,38.6172,38.5197,38.6097,109504.0
2018-06-19 11:50:00,51.46,51.5,51.39,51.41,140260.0,38.6097,38.6397,38.5572,38.5722,140260.0
2018-06-19 12:00:00,51.42,51.42,51.33,51.39,87757.0,38.5797,38.5797,38.5122,38.5572,87757.0
2018-06-19 12:10:00,51.39,51.5,51.35,51.49,127441.0,38.5572,38.6397,38.5272,38.6322,127441.0
2018-06-19 12:20:00,51.49,51.51,51.37,51.38,192893.0,38.6322,38.6472,38.5422,38.5497,192893.0
2018-06-19 12:30:00,51.39,51.46,51.38,51.41,333507.0,38.5572,38.6097,38.5497,38.5722,333507.0
2018-06-19 12:40:00,51.41,51.41,51.31,51.33,152899.0,38.5722,38.5722,38.4972,38.5122,152899.0
2018-06-19 12:50:00,51.34,51.39,51.3,51.38,76986.0,38.5197,38.5572,38.4897,38.5497,76986.0
2018-06-19 13:00:00,51.38,51.44,51.37,51.43,73897.0,38.5497,38.5947,38.5422,38.5872,73897.0
2018-06-19 13:10:00,51.43,51.49,51.4,51.48,203304.0,38.5872,38.6322,38.5647,38.6247,203304.0
2018-06-19 13:20:00,51.48,51.52,51.43,51.51,118639.0,38.6247,38.6547,38.5872,38.6472,118639.0
2018-06-19 13:30:00,51.51,51.51,51.43,51.48,322558.0,38.6472,38.6472,38.5872,38.6247,322558.0
2018-06-19 13:40:00,51.47,51.54,51.45,51.53,83777.0,38.6172,38.6697,38.6022,38.6622,83777.0
2018-06-19 13:50:00,51.52,51.55,51.46,51.48,83758.0,38.6547,38.6772,38.6097,38.6247,83758.0
2018-06-19 14:00:00,51.48,51.6,51.48,51.59,135634.0,38.6247,38.7148,38.6247,38.7073,135634.0
2018-06-19 14:10:00,51.59,51.62,51.53,51.54,549307.0,38.7073,38.7298,38.6622,38.6697,549307.0
2018-06-19 14:20:00,51.54,51.6,51.51,51.54,488834.0,38.6697,38.7148,38.6472,38.6697,488834.0
2018-06-19 14:30:00,51.55,51.63,51.53,51.61,145270.0,38.6772,38.7373,38.6622,38.7223,145270.0
2018-06-19 14:40:00,51.61,51.69,51.57,51.58,144206.0,38.7223,38.7823,38.6922,38.6997,144206.0
2018-06-19 14:50:00,51.58,51.71,51.57,51.68,159745.0,38.6997,38.7973,38.6922,38.7748,159745.0
2018-06-19 15:00:00,51.68,51.71,51.64,51.7,193868.0,38.7748,38.7973,38.7448,38.7898,193868.0
2018-06-19 15:10:00,51.7,51.74,51.65,51.68,443122.0,38.7898,38.8198,38.7523,38.7748,443122.0
2018-06-19 15:20:00,51.69,51.74,51.66,51.7,617178.0,38.7823,38.8198,38.7598,38.7898,617178.0
2018-06-19 15:30:00,51.71,51.75,51.67,51.73,429754.0,38.7973,38.8273,38.7673,38.8123,429754.0
2018-06-19 15:40:00,51.72,51.8,51.57,51.59,625223.0,38.8048,38.8648,38.6922,38.7073,625223.0
2018-06-19 15:50:00,51.6,51.66,51.57,51.64,641298.0,38.7148,38.7598,38.6922,38.7448,641298.0
2018-06-20 09:30:00,52.03,52.07,51.78,51.91,228856.0,39.0374,39.0674,38.8498,38.9473,228856.0
2018-06-20 09:40:00,51.91,52.02,51.88,51.91,280363.0,38.9473,39.0299,38.9248,38.9473,280363.0
2018-06-20 09:50:00,51.91,51.92,51.73,51.86,274404.0,38.9473,38.9548,38.8123,38.9098,274404.0
2018-06-20 10:00:00,51.85,51.86,51.53,51.53,149887.0,38.9023,38.9098,38.6622,38.6622,149887.0
2018-06-20 10:10:00,51.52,51.58,51.45,51.45,206724.0,38.6547,38.6997,38.6022,38.6022,206724.0
2018-06-20 10:20:00,51.46,51.52,51.43,51.51,163447.0,38.6097,38.6547,38.5872,38.6472,163447.0
2018-06-20 10:30:00,51.51,51.58,51.46,51.48,154285.0,38.6472,38.6997,38.6097,38.6247,154285.0
2018-06-20 10:40:00,51.48,51.57,51.46,51.56,169616.0,38.6247,38.6922,38.6097,38.6847,169616.0
2018-06-20 10:50:00,51.57,51.6,51.49,51.52,124653.0,38.6922,38.7148,38.6322,38.6547,124653.0
2018-06-20 11:00:00,51.53,51.53,51.4,51.45,143183.0,38.6622,38.6622,38.5647,38.6022,143183.0
2018-06-20 11:10:00,51.46,51.53,51.4,51.51,151059.0,38.6097,38.6622,38.5647,38.6472,151059.0
2018-06-20 11:20:00,51.51,51.56,51.49,51.55,99800.0,38.6472,38.6847,38.6322,38.6772,99800.0
2018-06-20 11:30:00,51.55,51.57,51.47,51.5,97185.0,38.6772,38.6922,38.6172,38.6397,97185.0
2018-06-20 11:40:00,51.49,51.51,51.45,51.47,91977.0,38.6322,38.6472,38.6022,38.6172,91977.0
2018-06-20 11:50:00,51.47,51.53,51.47,51.49,122421.0,38.6172,38.6622,38.6172,38.6322,122421.0
2018-06-20 12:00:00,51.49,51.51,51.39,51.46,139718.0,38.6322,38.6472,38.5572,38.6097,139718.0
2018-06-20 12:10:00,51.45,51.49,51.43,51.44,65581.0,38.6022,38.6322,38.5872,38.5947,65581.0
2018-06-20 12:20:00,51.44,51.45,51.39,51.45,87409.0,38.5947,38.6022,38.5572,38.6022,87409.0
2018-06-20 12:30:00,51.45,51.53,51.44,51.51,56733.0,38.6022,38.6622,38.5947,38.6472,56733.0
2018-06-20 12:40:00,51.51,51.58,51.5,51.56,67808.0,38.6472,38.6997,38.6397,38.6847,67808.0
2018-06-20 12:50:00,51.56,51.58,51.54,51.56,77570.0,38.6847,38.6997,38.6697,38.6847,77570.0
2018-06-20 13:00:00,51.56,51.56,51.53,51.55,79949.0,38.6847,38.6847,38.6622,38.6772,79949.0
2018-06-20 13:10:00,51.55,51.58,51.52,51.58,89649.0,38.6772,38.6997,38.6547,38.6997,89649.0
2018-06-20 13:20:00,51.57,51.58,51.48,51.48,150567.0,38.6922,38.6997,38.6247,38.6247,150567.0
2018-06-20 13:30:00,51.48,51.57,51.48,51.55,107390.0,38.6247,38.6922,38.6247,38.6772,107390.0
2018-06-20 13:40:00,51.54,51.59,51.54,51.55,86610.0,38.6697,38.7073,38.6697,38.6772,86610.0
2018-06-20 13:50:00,51.55,51.62,51.55,51.59,66547.0,38.6772,38.7298,38.6772,38.7073,66547.0
2018-06-20 14:00:00,51.59,51.61,51.57,51.6,82918.0,38.7073,38.7223,38.6922,38.7148,82918.0
2018-06-20 14:10:00,51.6,51.63,51.59,51.61,100017.0,38.7148,38.7373,38.7073,38.7223,100017.0
2018-06-20 14:20:00,51.61,51.62,51.56,51.59,137430.0,38.7223,38.7298,38.6847,38.7073,137430.0
2018-06-20 14:30:00,51.59,51.59,51.51,51.51,148668.0,38.7073,38.7073,38.6472,38.6472,148668.0
2018-06-20 14:40:00,51.52,51.52,51.46,51.47,108882.0,38.6547,38.6547,38.6097,38.6172,108882.0
2018-06-20 14:50:00,51.46,51.51,51.44,51.45,141082.0,38.6097,38.6472,38.5947,38.6022,141082.0
2018-06-20 15:00:00,51.45,51.48,51.44,51.47,157431.0,38.6022,38.6247,38.5947,38.6172,157431.0
2018-06-20 15:10:00,51.47,51.47,51.42,51.44,113961.0,38.6172,38.6172,38.5797,38.5947,113961.0
2018-06-20 15:20:00,51.44,51.48,51.42,51.46,172500.0,38.5947,38.6247,38.5797,38.6097,172500.0
2018-06-20 15:30:00,51.47,51.47,51.38,51.4,293619.0,38.6172,38.6172,38.5497,38.5647,293619.0
2018-06-20 15:40:00,51.4,51.4,51.26,51.28,264162.0,38.5647,38.5647,38.4597,38.4747,264162.0
2018-06-20 15:50:00,51.29,51.31,51.23,51.27,793635.0,38.4822,38.4972,38.4371,38.4672,793635.0
2018-06-21 09:30:00,51.12,51.16,51.01,51.07,191953.0,38.3546,38.3846,38.2721,38.3171,191953.0
2018-06-21 09:40:00,51.07,51.08,50.8,50.89,131717.0,38.3171,38.3246,38.1145,38.1821,131717.0
2018-06-21 09:50:00,50.89,50.91,50.75,50.91,119849.0,38.1821,38.1971,38.077,38.1971,119849.0
2018-06-21 10:00:00,50.91,50.93,50.8,50.81,147364.0,38.1971,38.2121,38.1145,38.122,147364.0
2018-06-21 10:10:00,50.8,50.84,50.72,50.79,84273.0,38.1145,38.1445,38.0545,38.107,84273.0
2018-06-21 10:20:00,50.79,50.8,50.69,50.74,100318.0,38.107,38.1145,38.032,38.0695,100318.0
2018-06-21 10:30:00,50.75,50.86,50.7,50.73,69441.0,38.077,38.1595,38.0395,38.062,69441.0
2018-06-21 10:40:00,50.74,50.78,50.63,50.7,172174.0,38.0695,38.0995,37.987,38.0395,172174.0
2018-06-21 10:50:00,50.7,50.77,50.67,50.68,77867.0,38.0395,38.092,38.017,38.0245,77867.0
2018-06-21 11:00:00,50.68,50.71,50.57,50.61,102998.0,38.0245,38.047,37.942,37.972,102998.0
2018-06-21 11:10:00,50.61,50.78,50.61,50.76,89054.0,37.972,38.0995,37.972,38.0845,89054.0
2018-06-21 11:20:00,50.76,50.85,50.71,50.81,117134.0,38.0845,38.152,38.047,38.122,117134.0
2018-06-21 11:30:00,50.82,50.92,50.8,50.92,78929.0,38.1295,38.2046,38.1145,38.2046,78929.0
2018-06-21 11:40:00,50.92,50.97,50.89,50.95,68053.0,38.2046,38.2421,38.1821,38.2271,68053.0
2018-06-21 11:50:00,50.95,50.99,50.9,50.92,50121.0,38.2271,38.2571,38.1896,38.2046,50121.0
2018-06-21 12:00:00,50.91,50.94,50.86,50.9,84335.0,38.1971,38.2196,38.1595,38.1896,84335.0
2018-06-21 12:10:00,50.9,50.97,50.88,50.96,144013.0,38.1896,38.2421,38.1745,38.2346,144013.0
2018-06-21 12:20:00,50.96,51.02,50.95,51.01,67633.0,38.2346,38.2796,38.2271,38.2721,67633.0
2018-06-21 12:30:00,51.01,51.06,51.0,51.04,55427.0,38.2721,38.3096,38.2646,38.2946,55427.0
2018-06-21 12:40:00,51.03,51.09,51.01,51.08,55680.0,38.2871,38.3321,38.2721,38.3246,55680.0
2018-06-21 12:50:00,51.09,51.12,51.05,51.09,95402.0,38.3321,38.3546,38.3021,38.3321,95402.0
2018-06-21 13:00:00,51.09,51.1,50.98,51.1,59620.0,38.3321,38.3396,38.2496,38.3396,59620.0
2018-06-21 13:10:00,51.1,51.11,51.05,51.09,65540.0,38.3396,38.3471,38.3021,38.3321,65540.0
2018-06-21 13:20:00,51.09,51.17,51.08,51.16,42865.0,38.3321,38.3921,38.3246,38.3846,42865.0
2018-06-21 13:30:00,51.15,51.16,51.08,51.14,139501.0,38.3771,38.3846,38.3246,38.3696,139501.0
2018-06-21 13:40:00,51.14,51.17,51.13,51.15,42300.0,38.3696,38.3921,38.3621,38.3771,42300.0
2018-06-21 13:50:00,51.14,51.2,51.09,51.2,79175.0,38.3696,38.4146,38.3321,38.4146,79175.0
2018-06-21 14:00:00,51.19,51.2,51.09,51.17,56362.0,38.4071,38.4146,38.3321,38.3921,56362.0
2018-06-21 14:10:00,51.17,51.19,51.09,51.11,42734.0,38.3921,38.4071,38.3321,38.3471,42734.0
2018-06-21 14:20:00,51.11,51.14,51.08,51.09,49109.0,38.3471,38.3696,38.3246,38.3321,49109.0
2018-06-21 14:30:00,51.1,51.11,51.0,51.01,69270.0,38.3396,38.3471,38.2646,38.2721,69270.0
2018-06-21 14:40:00,51.02,51.05,50.98,51.05,54646.0,38.2796,38.3021,38.2496,38.3021,54646.0
2018-06-21 14:50:00,51.05,51.05,50.92,50.97,148726.0,38.3021,38.3021,38.2046,38.2421,148726.0
2018-06-21 15:00:00,50.97,50.98,50.9,50.96,114277.0,38.2421,38.2496,38.1896,38.2346,114277.0
2018-06-21 15:10:00,50.96,50.98,50.85,50.86,196458.0,38.2346,38.2496,38.152,38.1595,196458.0
2018-06-21 15:20:00,50.86,50.93,50.77,50.92,190891.0,38.1595,38.2121,38.092,38.2046,190891.0
2018-06-21 15:30:00,50.92,50.92,50.84,50.91,357971.0,38.2046,38.2046,38.1445,38.1971,357971.0
2018-06-21 15:40:00,50.9,50.94,50.84,50.93,160446.0,38.1896,38.2196,38.1445,38.2121,160446.0
2018-06-21 15:50:00,50.93,51.02,50.9,51.0,560345.0,38.2121,38.2796,38.1896,38.2646,560345.0
2018-06-22 09:30:00,51.36,51.38,51.2,51.26,110152.0,38.5347,38.5497,38.4146,38.4597,110152.0
2018-06-22 09:40:00,51.26,51.32,51.15,51.17,64675.0,38.4597,38.5047,38.3771,38.3921,64675.0
2018-06-22 09:50:00,51.17,51.28,51.17,51.24,69798.0,38.3921,38.4747,38.3921,38.4447,69798.0
2018-06-22 10:00:00,51.24,51.29,51.2,51.28,47978.0,38.4447,38.4822,38.4146,38.4747,47978.0
2018-06-22 10:10:00,51.29,51.37,51.27,51.27,30018.0,38.4822,38.5422,38.4672,38.4672,30018.0
2018-06-22 10:20:00,51.26,51.32,51.2,51.26,56016.0,38.4597,38.5047,38.4146,38.4597,56016.0
2018-06-22 10:30:00,51.26,51.3,51.2,51.21,74489.0,38.4597,38.4897,38.4146,38.4221,74489.0
2018-06-22 10:40:00,51.22,51.26,51.2,51.22,50141.0,38.4296,38.4597,38.4146,38.4296,50141.0
2018-06-22 10:50:00,51.22,51.32,51.2,51.32,79893.0,38.4296,38.5047,38.4146,38.5047,79893.0
2018-06-22 11:00:00,51.33,51.4,51.32,51.37,51349.0,38.5122,38.5647,38.5047,38.5422,51349.0
2018-06-22 11:10:00,51.37,51.38,51.3,51.32,24525.0,38.5422,38.5497,38.4897,38.5047,24525.0
2018-06-22 11:20:00,51.33,51.33,51.21,51.29,52026.0,38.5122,38.5122,38.4221,38.4822,52026.0
2018-06-22 11:30:00,51.3,51.31,51.23,51.24,44464.0,38.4897,38.4972,38.4371,38.4447,44464.0
2018-06-22 11:40:00,51.24,51.28,51.19,51.23,117517.0,38.4447,38.4747,38.4071,38.4371,117517.0
2018-06-22 11:50:00,51.23,51.28,51.18,51.18,58245.0,38.4371,38.4747,38.3996,38.3996,58245.0
2018-06-22 12:00:00,51.19,51.21,51.16,51.17,70927.0,38.4071,38.4221,38.3846,38.3921,70927.0
2018-06-22 12:10:00,51.16,51.17,51.11,51.16,125954.0,38.3846,38.3921,38.3471,38.3846,125954.0
2018-06-22 12:20:00,51.15,51.16,51.1,51.12,98709.0,38.3771,38.3846,38.3396,38.3546,98709.0
2018-06-22 12:30:00,51.12,51.13,51.02,51.03,31197.0,38.3546,38.3621,38.2796,38.2871,31197.0
2018-06-22 12:40:00,51.04,51.04,50.95,50.96,39150.0,38.2946,38.2946,38.2271,38.2346,39150.0
2018-06-22 12:50:00,50.97,51.02,50.96,51.02,51598.0,38.2421,38.2796,38.2346,38.2796,51598.0
2018-06-22 13:00:00,51.02,51.03,50.99,51.02,35185.0,38.2796,38.2871,38.2571,38.2796,35185.0
2018-06-22 13:10:00,51.02,51.04,50.99,51.01,95756.0,38.2796,38.2946,38.2571,38.2721,95756.0
2018-06-22 13:20:00,51.0,51.05,51.0,51.05,39269.0,38.2646,38.3021,38.2646,38.3021,39269.0
2018-06-22 13:30:00,51.06,51.07,51.01,51.05,70664.0,38.3096,38.3171,38.2721,38.3021,70664.0
2018-06-22 13:40:00,51.06,51.13,51.04,51.12,25439.0,38.3096,38.3621,38.2946,38.3546,25439.0
2018-06-22 13:50:00,51.12,51.14,51.11,51.12,27149.0,38.3546,38.3696,38.3471,38.3546,27149.0
2018-06-22 14:00:00,51.12,51.13,51.07,51.08,46790.0,38.3546,38.3621,38.3171,38.3246,46790.0
2018-06-22 14:10:00,51.08,51.1,50.99,51.01,58628.0,38.3246,38.3396,38.2571,38.2721,58628.0
2018-06-22 14:20:00,51.02,51.03,50.93,50.94,55385.0,38.2796,38.2871,38.2121,38.2196,55385.0
2018-06-22 14:30:00,50.94,51.04,50.94,51.03,61002.0,38.2196,38.2946,38.2196,38.2871,61002.0
2018-06-22 14:40:00,51.03,51.06,51.01,51.05,46458.0,38.2871,38.3096,38.2721,38.3021,46458.0
2018-06-22 14:50:00,51.05,51.08,51.03,51.06,149721.0,38.3021,38.3246,38.2871,38.3096,149721.0
2018-06-22 15:00:00,51.06,51.06,50.96,50.97,145701.0,38.3096,38.3096,38.2346,38.2421,145701.0
2018-06-22 15:10:00,50.97,50.97,50.9,50.95,146990.0,38.2421,38.2421,38.1896,38.2271,146990.0
2018-06-22 15:20:00,50.95,50.98,50.93,50.93,157471.0,38.2271,38.2496,38.2121,38.2121,157471.0
2018-06-22 15:30:00,50.93,50.94,50.71,50.75,265297.0,38.2121,38.2196,38.047,38.077,265297.0
2018-06-22 15:40:00,50.75,50.85,50.73,50.8,360620.0,38.077,38.152,38.062,38.1145,360620.0
2018-06-22 15:50:00,50.8,50.83,50.72,50.75,786867.0,38.1145,38.137,38.0545,38.077,786867.0
2018-06-25 09:30:00,50.63,50.69,50.48,50.65,150858.0,37.987,38.032,37.8744,38.002,150858.0
2018-06-25 09:40:00,50.65,50.65,50.34,50.42,249289.0,38.002,38.002,37.7694,37.8294,249289.0
2018-06-25 09:50:00,50.41,50.46,50.16,50.29,241978.0,37.8219,37.8594,37.6343,37.7319,241978.0
2018-06-25 10:00:00,50.29,50.35,50.24,50.26,127236.0,37.7319,37.7769,37.6944,37.7094,127236.0
2018-06-25 10:10:00,50.26,50.42,50.26,50.28,90968.0,37.7094,37.8294,37.7094,37.7244,90968.0
2018-06-25 10:20:00,50.28,50.39,50.25,50.37,74992.0,37.7244,37.8069,37.7019,37.7919,74992.0
2018-06-25 10:30:00,50.37,50.43,50.36,50.4,69423.0,37.7919,37.8369,37.7844,37.8144,69423.0
2018-06-25 10:40:00,50.4,50.53,50.38,50.52,72489.0,37.8144,37.9119,37.7994,37.9044,72489.0
2018-06-25 10:50:00,50.51,50.52,50.44,50.45,69441.0,37.8969,37.9044,37.8444,37.8519,69441.0
2018-06-25 11:00:00,50.44,50.45,50.39,50.41,95092.0,37.8444,37.8519,37.8069,37.8219,95092.0
2018-06-25 11:10:00,50.41,50.41,50.29,50.3,146211.0,37.8219,37.8219,37.7319,37.7394,146211.0
2018-06-25 11:20:00,50.31,50.31,50.16,50.21,138557.0,37.7469,37.7469,37.6343,37.6719,138557.0
2018-06-25 11:30:00,50.21,50.26,50.14,50.21,215835.0,37.6719,37.7094,37.6193,37.6719,215835.0
2018-06-25 11:40:00,50.21,50.33,50.2,50.31,115243.0,37.6719,37.7619,37.6644,37.7469,115243.0
2018-06-25 11:50:00,50.31,50.31,50.16,50.18,80284.0,37.7469,37.7469,37.6343,37.6493,80284.0
2018-06-25 12:00:00,50.18,50.19,50.03,50.1,117283.0,37.6493,37.6569,37.5368,37.5893,117283.0
2018-06-25 12:10:00,50.11,50.23,50.08,50.16,74743.0,37.5968,37.6869,37.5743,37.6343,74743.0
2018-06-25 12:20:00,50.15,50.24,50.13,50.22,60861.0,37.6268,37.6944,37.6118,37.6794,60861.0
2018-06-25 12:30:00,50.22,50.29,50.2,50.23,63559.0,37.6794,37.7319,37.6644,37.6869,63559.0
2018-06-25 12:40:00,50.23,50.31,50.23,50.28,50086.0,37.6869,37.7469,37.6869,37.7244,50086.0
2018-06-25 12:50:00,50.29,50.41,50.28,50.37,64077.0,37.7319,37.8219,37.7244,37.7919,64077.0
2018-06-25 13:00:00,50.36,50.37,50.29,50.3,42284.0,37.7844,37.7919,37.7319,37.7394,42284.0
2018-06-25 13:10:00,50.31,50.33,50.2,50.24,45717.0,37.7469,37.7619,37.6644,37.6944,45717.0
2018-06-25 13:20:00,50.24,50.34,50.23,50.29,54497.0,37.6944,37.7694,37.6869,37.7319,54497.0
2018-06-25 13:30:00,50.29,50.4,50.28,50.36,47339.0,37.7319,37.8144,37.7244,37.7844,47339.0
2018-06-25 13:40:00,50.37,50.5,50.34,50.45,51710.0,37.7919,37.8894,37.7694,37.8519,51710.0
2018-06-25 13:50:00,50.44,50.48,50.33,50.36,77119.0,37.8444,37.8744,37.7619,37.7844,77119.0
2018-06-25 14:00:00,50.35,50.39,50.32,50.34,50653.0,37.7769,37.8069,37.7544,37.7694,50653.0
2018-06-25 14:10:00,50.34,50.39,50.32,50.32,44646.0,37.7694,37.8069,37.7544,37.7544,44646.0
2018-06-25 14:20:00,50.33,50.34,50.3,50.33,79065.0,37.7619,37.7694,37.7394,37.7619,79065.0
2018-06-25 14:30:00,50.32,50.33,50.2,50.2,107319.0,37.7544,37.7619,37.6644,37.6644,107319.0
2018-06-25 14:40:00,50.19,50.21,50.14,50.14,59840.0,37.6569,37.6719,37.6193,37.6193,59840.0
2018-06-25 14:50:00,50.14,50.19,50.07,50.18,77988.0,37.6193,37.6569,37.5668,37.6493,77988.0
2018-06-25 15:00:00,50.17,50.24,50.15,50.21,100977.0,37.6418,37.6944,37.6268,37.6719,100977.0
2018-06-25 15:10:00,50.2,50.3,50.16,50.29,209506.0,37.6644,37.7394,37.6343,37.7319,209506.0
2018-06-25 15:20:00,50.3,50.4,50.3,50.34,284276.0,37.7394,37.8144,37.7394,37.7694,284276.0
2018-06-25 15:30:00,50.35,50.63,50.31,50.59,256720.0,37.7769,37.987,37.7469,37.957,256720.0
2018-06-25 15:40:00,50.59,50.67,50.48,50.57,230617.0,37.957,38.017,37.8744,37.942,230617.0
2018-06-25 15:50:00,50.56,50.67,50.53,50.56,515463.0,37.9345,38.017,37.9119,37.9345,515463.0
2018-06-26 09:30:00,50.53,50.66,50.18,50.19,173235.0,37.9119,38.0095,37.6493,37.6569,173235.0
2018-06-26 09:40:00,50.19,50.27,50.08,50.15,163867.0,37.6569,37.7169,37.5743,37.6268,163867.0
2018-06-26 09:50:00,50.15,50.16,50.01,50.16,135512.0,37.6268,37.6343,37.5218,37.6343,135512.0
2018-06-26 10:00:00,50.17,50.21,50.1,50.12,114104.0,37.6418,37.6719,37.5893,37.6043,114104.0
2018-06-26 10:10:00,50.12,50.27,50.08,50.23,232390.0,37.6043,37.7169,37.5743,37.6869,232390.0
2018-06-26 10:20:00,50.23,50.24,50.1,50.12,160174.0,37.6869,37.6944,37.5893,37.6043,160174.0
2018-06-26 10:30:00,50.11,50.18,50.03,50.05,98496.0,37.5968,37.6493,37.5368,37.5518,98496.0
2018-06-26 10:40:00,50.06,50.06,49.9,49.96,135145.0,37.5593,37.5593,37.4393,37.4843,135145.0
2018-06-26 10:50:00,49.97,50.1,49.95,50.06,158289.0,37.4918,37.5893,37.4768,37.5593,158289.0
2018-06-26 11:00:00,50.06,50.13,50.03,50.09,55887.0,37.5593,37.6118,37.5368,37.5818,55887.0
2018-06-26 11:10:00,50.1,50.16,50.08,50.14,55008.0,37.5893,37.6343,37.5743,37.6193,55008.0
2018-06-26 11:20:00,50.13,50.18,50.12,50.16,99370.0,37.6118,37.6493,37.6043,37.6343,99370.0
2018-06-26 11:30:00,50.15,50.17,50.12,50.16,88595.0,37.6268,37.6418,37.6043,37.6343,88595.0
2018-06-26 11:40:00,50.15,50.16,50.05,50.06,89947.0,37.6268,37.6343,37.5518,37.5593,89947.0
2018-06-26 11:50:00,50.06,50.1,50.02,50.08,89964.0,37.5593,37.5893,37.5293,37.5743,89964.0
2018-06-26 12:00:00,50.08,50.19,50.08,50.13,84193.0,37.5743,37.6569,37.5743,37.6118,84193.0
2018-06-26 12:10:00,50.13,50.16,50.06,50.09,66445.0,37.6118,37.6343,37.5593,37.5818,66445.0
2018-06-26 12:20:00,50.1,50.15,50.06,50.08,47299.0,37.5893,37.6268,37.5593,37.5743,47299.0
2018-06-26 12:30:00,50.09,50.17,50.08,50.15,41616.0,37.5818,37.6418,37.5743,37.6268,41616.0
2018-06-26 12:40:00,50.15,50.18,50.1,50.12,76645.0,37.6268,37.6493,37.5893,37.6043,76645.0
2018-06-26 12:50:00,50.13,50.17,50.12,50.15,81843.0,37.6118,37.6418,37.6043,37.6268,81843.0
2018-06-26 13:00:00,50.14,50.2,50.12,50.18,49490.0,37.6193,37.6644,37.6043,37.6493,49490.0
2018-06-26 13:10:00,50.17,50.2,50.15,50.16,48485.0,37.6418,37.6644,37.6268,37.6343,48485.0
2018-06-26 13:20:00,50.17,50.19,50.14,50.16,58341.0,37.6418,37.6569,37.6193,37.6343,58341.0
2018-06-26 13:30:00,50.16,50.24,50.14,50.23,103636.0,37.6343,37.6944,37.6193,37.6869,103636.0
2018-06-26 13:40:00,50.22,50.24,50.14,50.2,68844.0,37.6794,37.6944,37.6193,37.6644,68844.0
2018-06-26 13:50:00,50.19,50.23,50.18,50.23,47534.0,37.6569,37.6869,37.6493,37.6869,47534.0
2018-06-26 14:00:00,50.23,50.24,50.2,50.22,47358.0,37.6869,37.6944,37.6644,37.6794,47358.0
2018-06-26 14:10:00,50.22,50.33,50.21,50.32,73958.0,37.6794,37.7619,37.6719,37.7544,73958.0
2018-06-26 14:20:00,50.31,50.35,50.31,50.33,101531.0,37.7469,37.7769,37.7469,37.7619,101531.0
2018-06-26 14:30:00,50.32,50.42,50.32,50.38,146993.0,37.7544,37.8294,37.7544,37.7994,146993.0
2018-06-26 14:40:00,50.38,50.41,50.34,50.4,100384.0,37.7994,37.8219,37.7694,37.8144,100384.0
2018-06-26 14:50:00,50.41,50.43,50.28,50.3,172512.0,37.8219,37.8369,37.7244,37.7394,172512.0
2018-06-26 15:00:00,50.29,50.31,50.22,50.24,89980.0,37.7319,37.7469,37.6794,37.6944,89980.0
2018-06-26 15:10:00,50.23,50.23,50.21,50.23,45390.0,37.6869,37.6869,37.6719,37.6869,45390.0
2018-06-26 15:20:00,50.23,50.23,50.17,50.17,73252.0,37.6869,37.6869,37.6418,37.6418,73252.0
2018-06-26 15:30:00,50.17,50.35,50.17,50.3,146207.0,37.6418,37.7769,37.6418,37.7394,146207.0
2018-06-26 15:40:00,50.29,50.3,50.16,50.21,260185.0,37.7319,37.7394,37.6343,37.6719,260185.0
2018-06-26 15:50:00,50.21,50.23,50.16,50.18,571488.0,37.6719,37.6869,37.6343,37.6493,571488.0
2018-06-27 09:30:00,50.02,50.2,49.85,49.92,149820.0,37.5293,37.6644,37.4018,37.4543,149820.0
2018-06-27 09:40:00,49.93,50.05,49.92,50.05,77353.0,37.4618,37.5518,37.4543,37.5518,77353.0
2018-06-27 09:50:00,50.05,50.25,50.05,50.22,59075.0,37.5518,37.7019,37.5518,37.6794,59075.0
2018-06-27 10:00:00,50.22,50.25,50.11,50.24,72387.0,37.6794,37.7019,37.5968,37.6944,72387.0
2018-06-27 10:10:00,50.24,50.29,50.23,50.23,79702.0,37.6944,37.7319,37.6869,37.6869,79702.0
2018-06-27 10:20:00,50.24,50.25,50.16,50.17,55747.0,37.6944,37.7019,37.6343,37.6418,55747.0
2018-06-27 10:30:00,50.17,50.26,50.14,50.25,67755.0,37.6418,37.7094,37.6193,37.7019,67755.0
2018-06-27 10:40:00,50.25,50.27,50.2,50.26,55016.0,37.7019,37.7169,37.6644,37.7094,55016.0
2018-06-27 10:50:00,50.27,50.29,50.22,50.25,108011.0,37.7169,37.7319,37.6794,37.7019,108011.0
2018-06-27 11:00:00,50.24,50.27,50.08,50.09,215028.0,37.6944,37.7169,37.5743,37.5818,215028.0
2018-06-27 11:10:00,50.07,50.09,50.0,50.06,98943.0,37.5668,37.5818,37.5143,37.5593,98943.0
2018-06-27 11:20:00,50.06,50.09,49.98,50.05,127305.0,37.5593,37.5818,37.4993,37.5518,127305.0
2018-06-27 11:30:00,50.05,50.21,50.04,50.18,78133.0,37.5518,37.6719,37.5443,37.6493,78133.0
2018-06-27 11:40:00,50.18,50.25,50.16,50.22,52565.0,37.6493,37.7019,37.6343,37.6794,52565.0
2018-06-27 11:50:00,50.22,50.24,50.17,50.21,52076.0,37.6794,37.6944,37.6418,37.6719,52076.0
2018-06-27 12:00:00,50.22,50.29,50.2,50.27,46532.0,37.6794,37.7319,37.6644,37.7169,46532.0
2018-06-27 12:10:00,50.27,50.34,50.27,50.34,80734.0,37.7169,37.7694,37.7169,37.7694,80734.0
2018-06-27 12:20:00,50.34,50.34,50.21,50.21,61722.0,37.7694,37.7694,37.6719,37.6719,61722.0
2018-06-27 12:30:00,50.21,50.23,50.13,50.2,135341.0,37.6719,37.6869,37.6118,37.6644,135341.0
2018-06-27 12:40:00,50.2,50.2,50.07,50.13,94505.0,37.6644,37.6644,37.5668,37.6118,94505.0
2018-06-27 12:50:00,50.13,50.17,50.07,50.07,44464.0,37.6118,37.6418,37.5668,37.5668,44464.0
2018-06-27 13:00:00,50.08,50.15,49.95,49.99,100375.0,37.5743,37.6268,37.4768,37.5068,100375.0
2018-06-27 13:10:00,50.0,50.04,49.88,49.88,257170.0,37.5143,37.5443,37.4243,37.4243,257170.0
2018-06-27 13:20:00,49.88,49.95,49.87,49.93,346685.0,37.4243,37.4768,37.4168,37.4618,346685.0
2018-06-27 13:30:00,49.94,50.05,49.9,49.95,137171.0,37.4693,37.5518,37.4393,37.4768,137171.0
2018-06-27 13:40:00,49.95,50.01,49.93,49.98,205772.0,37.4768,37.5218,37.4618,37.4993,205772.0
2018-06-27 13:50:00,49.99,50.03,49.92,50.01,293257.0,37.5068,37.5368,37.4543,37.5218,293257.0
2018-06-27 14:00:00,50.0,50.09,49.91,49.92,161751.0,37.5143,37.5818,37.4468,37.4543,161751.0
2018-06-27 14:10:00,49.92,49.97,49.85,49.92,100925.0,37.4543,37.4918,37.4018,37.4543,100925.0
2018-06-27 14:20:00,49.93,49.97,49.86,49.89,163672.0,37.4618,37.4918,37.4093,37.4318,163672.0
2018-06-27 14:30:00,49.89,50.02,49.84,50.0,148741.0,37.4318,37.5293,37.3943,37.5143,148741.0
2018-06-27 14:40:00,49.99,50.04,49.98,49.99,103639.0,37.5068,37.5443,37.4993,37.5068,103639.0
2018-06-27 14:50:00,50.0,50.0,49.86,49.89,141064.0,37.5143,37.5143,37.4093,37.4318,141064.0
2018-06-27 15:00:00,49.88,49.95,49.86,49.88,160194.0,37.4243,37.4768,37.4093,37.4243,160194.0
2018-06-27 15:10:00,49.88,49.94,49.8,49.93,185352.0,37.4243,37.4693,37.3642,37.4618,185352.0
2018-06-27 15:20:00,49.93,50.05,49.91,50.01,190663.0,37.4618,37.5518,37.4468,37.5218,190663.0
2018-06-27 15:30:00,50.01,50.06,49.95,49.98,181873.0,37.5218,37.5593,37.4768,37.4993,181873.0
2018-06-27 15:40:00,49.99,50.08,49.89,49.9,382858.0,37.5068,37.5743,37.4318,37.4393,382858.0
2018-06-27 15:50:00,49.9,49.99,49.82,49.82,783230.0,37.4393,37.5068,37.3792,37.3792,783230.0
2018-06-28 09:30:00,49.64,49.94,49.63,49.85,162644.0,37.4694,37.6958,37.4618,37.6279,162644.0
2018-06-28 09:40:00,49.85,49.85,49.47,49.47,175373.0,37.6279,37.6279,37.3411,37.3411,175373.0
2018-06-28 09:50:00,49.47,49.61,49.45,49.5,192739.0,37.3411,37.4467,37.326,37.3637,192739.0
2018-06-28 10:00:00,49.5,49.52,49.39,49.5,157134.0,37.3637,37.3788,37.2807,37.3637,157134.0
2018-06-28 10:10:00,49.5,49.52,49.28,49.33,219204.0,37.3637,37.3788,37.1976,37.2354,219204.0
2018-06-28 10:20:00,49.33,49.5,49.27,49.42,143641.0,37.2354,37.3637,37.1901,37.3033,143641.0
2018-06-28 10:30:00,49.42,49.43,49.23,49.43,204686.0,37.3033,37.3109,37.1599,37.3109,204686.0
2018-06-28 10:40:00,49.42,49.62,49.4,49.59,199178.0,37.3033,37.4543,37.2882,37.4316,199178.0
2018-06-28 10:50:00,49.58,49.68,49.5,49.68,258775.0,37.4241,37.4996,37.3637,37.4996,258775.0
2018-06-28 11:00:00,49.69,49.73,49.54,49.59,121448.0,37.5071,37.5373,37.3939,37.4316,121448.0
2018-06-28 11:10:00,49.6,49.63,49.5,49.61,92227.0,37.4392,37.4618,37.3637,37.4467,92227.0
2018-06-28 11:20:00,49.61,49.73,49.57,49.7,118769.0,37.4467,37.5373,37.4165,37.5147,118769.0
2018-06-28 11:30:00,49.7,49.79,49.69,49.75,181255.0,37.5147,37.5826,37.5071,37.5524,181255.0
2018-06-28 11:40:00,49.75,49.76,49.54,49.54,60081.0,37.5524,37.5599,37.3939,37.3939,60081.0
2018-06-28 11:50:00,49.54,49.64,49.54,49.63,57594.0,37.3939,37.4694,37.3939,37.4618,57594.0
2018-06-28 12:00:00,49.63,49.68,49.57,49.59,115858.0,37.4618,37.4996,37.4165,37.4316,115858.0
2018-06-28 12:10:00,49.59,49.61,49.5,49.53,59366.0,37.4316,37.4467,37.3637,37.3863,59366.0
2018-06-28 12:20:00,49.53,49.54,49.44,49.49,84874.0,37.3863,37.3939,37.3184,37.3561,84874.0
2018-06-28 12:30:00,49.49,49.51,49.46,49.5,43780.0,37.3561,37.3712,37.3335,37.3637,43780.0
2018-06-28 12:40:00,49.51,49.51,49.43,49.5,42013.0,37.3712,37.3712,37.3109,37.3637,42013.0
2018-06-28 12:50:00,49.5,49.57,49.5,49.56,47163.0,37.3637,37.4165,37.3637,37.409,47163.0
2018-06-28 13:00:00,49.57,49.6,49.54,49.55,45910.0,37.4165,37.4392,37.3939,37.4014,45910.0
2018-06-28 13:10:00,49.55,49.57,49.49,49.5,144980.0,37.4014,37.4165,37.3561,37.3637,144980.0
2018-06-28 13:20:00,49.51,49.6,49.51,49.55,69961.0,37.3712,37.4392,37.3712,37.4014,69961.0
2018-06-28 13:30:00,49.54,49.61,49.52,49.57,61451.0,37.3939,37.4467,37.3788,37.4165,61451.0
2018-06-28 13:40:00,49.58,49.62,49.53,49.56,43075.0,37.4241,37.4543,37.3863,37.409,43075.0
2018-06-28 13:50:00,49.57,49.68,49.56,49.66,41157.0,37.4165,37.4996,37.409,37.4845,41157.0
2018-06-28 14:00:00,49.66,49.75,49.64,49.72,56223.0,37.4845,37.5524,37.4694,37.5298,56223.0
2018-06-28 14:10:00,49.71,49.73,49.65,49.71,74146.0,37.5222,37.5373,37.4769,37.5222,74146.0
2018-06-28 14:20:00,49.72,49.77,49.71,49.76,82818.0,37.5298,37.5675,37.5222,37.5599,82818.0
2018-06-28 14:30:00,49.76,49.76,49.64,49.64,53476.0,37.5599,37.5599,37.4694,37.4694,53476.0
2018-06-28 14:40:00,49.65,49.68,49.6,49.67,76082.0,37.4769,37.4996,37.4392,37.492,76082.0
2018-06-28 14:50:00,49.66,49.73,49.64,49.72,53601.0,37.4845,37.5373,37.4694,37.5298,53601.0
2018-06-28 15:00:00,49.72,49.77,49.66,49.72,83583.0,37.5298,37.5675,37.4845,37.5298,83583.0
2018-06-28 15:10:00,49.72,49.81,49.72,49.79,88143.0,37.5298,37.5977,37.5298,37.5826,88143.0
2018-06-28 15:20:00,49.8,49.8,49.68,49.69,117036.0,37.5901,37.5901,37.4996,37.5071,117036.0
2018-06-28 15:30:00,49.69,49.72,49.62,49.63,149625.0,37.5071,37.5298,37.4543,37.4618,149625.0
2018-06-28 15:40:00,49.63,49.67,49.62,49.66,212987.0,37.4618,37.492,37.4543,37.4845,212987.0
2018-06-28 15:50:00,49.65,49.65,49.59,49.64,448653.0,37.4769,37.4769,37.4316,37.4694,448653.0
2018-06-29 09:30:00,50.16,50.42,50.03,50.34,364659.0,37.8619,38.0581,37.7638,37.9977,364659.0
2018-06-29 09:40:00,50.36,50.39,50.16,50.2,215228.0,38.0128,38.0355,37.8619,37.8921,215228.0
2018-06-29 09:50:00,50.21,50.36,50.2,50.2,226873.0,37.8996,38.0128,37.8921,37.8921,226873.0
2018-06-29 10:00:00,50.21,50.41,50.19,50.34,256227.0,37.8996,38.0506,37.8845,37.9977,256227.0
2018-06-29 10:10:00,50.35,50.41,50.22,50.33,165919.0,38.0053,38.0506,37.9072,37.9902,165919.0
2018-06-29 10:20:00,50.33,50.41,50.27,50.4,88142.0,37.9902,38.0506,37.9449,38.043,88142.0
2018-06-29 10:30:00,50.4,50.51,50.37,50.48,165191.0,38.043,38.1261,38.0204,38.1034,165191.0
2018-06-29 10:40:00,50.48,50.57,50.44,50.56,112164.0,38.1034,38.1714,38.0732,38.1638,112164.0
2018-06-29 10:50:00,50.55,50.61,50.49,50.57,76548.0,38.1563,38.2015,38.111,38.1714,76548.0
2018-06-29 11:00:00,50.56,50.67,50.56,50.64,108573.0,38.1638,38.2468,38.1638,38.2242,108573.0
2018-06-29 11:10:00,50.64,50.72,50.62,50.67,117747.0,38.2242,38.2846,38.2091,38.2468,117747.0
2018-06-29 11:20:00,50.66,50.68,50.57,50.61,215614.0,38.2393,38.2544,38.1714,38.2015,215614.0
2018-06-29 11:30:00,50.6,50.6,50.47,50.58,140702.0,38.194,38.194,38.0959,38.1789,140702.0
2018-06-29 11:40:00,50.58,50.64,50.57,50.62,72230.0,38.1789,38.2242,38.1714,38.2091,72230.0
2018-06-29 11:50:00,50.62,50.63,50.41,50.42,78073.0,38.2091,38.2166,38.0506,38.0581,78073.0
2018-06-29 12:00:00,50.41,50.52,50.4,50.5,58946.0,38.0506,38.1336,38.043,38.1185,58946.0
2018-06-29 12:10:00,50.5,50.67,50.49,50.66,172650.0,38.1185,38.2468,38.111,38.2393,172650.0
2018-06-29 12:20:00,50.66,50.71,50.58,50.59,88557.0,38.2393,38.277,38.1789,38.1865,88557.0
2018-06-29 12:30:00,50.6,50.64,50.57,50.58,169162.0,38.194,38.2242,38.1714,38.1789,169162.0
2018-06-29 12:40:00,50.59,50.59,50.52,50.54,54839.0,38.1865,38.1865,38.1336,38.1487,54839.0
2018-06-29 12:50:00,50.53,50.53,50.44,50.48,75664.0,38.1412,38.1412,38.0732,38.1034,75664.0
2018-06-29 13:00:00,50.48,50.67,50.47,50.6,364200.0,38.1034,38.2468,38.0959,38.194,364200.0
2018-06-29 13:10:00,50.6,50.64,50.54,50.55,129676.0,38.194,38.2242,38.1487,38.1563,129676.0
2018-06-29 13:20:00,50.54,50.58,50.51,50.57,87909.0,38.1487,38.1789,38.1261,38.1714,87909.0
2018-06-29 13:30:00,50.57,50.58,50.51,50.58,194226.0,38.1714,38.1789,38.1261,38.1789,194226.0
2018-06-29 13:40:00,50.58,50.6,50.53,50.54,111138.0,38.1789,38.194,38.1412,38.1487,111138.0
2018-06-29 13:50:00,50.54,50.54,50.37,50.37,33136.0,38.1487,38.1487,38.0204,38.0204,33136.0
2018-06-29 14:00:00,50.37,50.43,50.34,50.39,99747.0,38.0204,38.0657,37.9977,38.0355,99747.0
2018-06-29 14:10:00,50.4,50.43,50.38,50.4,59289.0,38.043,38.0657,38.0279,38.043,59289.0
2018-06-29 14:20:00,50.4,50.41,50.37,50.38,399106.0,38.043,38.0506,38.0204,38.0279,399106.0
2018-06-29 14:30:00,50.38,50.41,50.32,50.36,161463.0,38.0279,38.0506,37.9826,38.0128,161463.0
2018-06-29 14:40:00,50.36,50.37,50.32,50.34,285178.0,38.0128,38.0204,37.9826,37.9977,285178.0
2018-06-29 14:50:00,50.34,50.44,50.33,50.43,215947.0,37.9977,38.0732,37.9902,38.0657,215947.0
2018-06-29 15:00:00,50.43,50.49,50.4,50.42,81459.0,38.0657,38.111,38.043,38.0581,81459.0
2018-06-29 15:10:00,50.41,50.42,50.32,50.33,106362.0,38.0506,38.0581,37.9826,37.9902,106362.0
2018-06-29 15:20:00,50.32,50.34,50.24,50.26,124386.0,37.9826,37.9977,37.9223,37.9374,124386.0
2018-06-29 15:30:00,50.26,50.28,50.19,50.2,153615.0,37.9374,37.9525,37.8845,37.8921,153615.0
2018-06-29 15:40:00,50.2,50.21,50.12,50.13,286584.0,37.8921,37.8996,37.8317,37.8392,286584.0
2018-06-29 15:50:00,50.12,50.16,49.99,50.02,1304795.0,37.8317,37.8619,37.7336,37.7562,1304795.0
2018-07-02 09:30:00,49.62,50.05,49.59,50.02,181118.0,37.4543,37.7788,37.4316,37.7562,181118.0
2018-07-02 09:40:00,50.02,50.09,49.87,49.96,112151.0,37.7562,37.809,37.643,37.7109,112151.0
2018-07-02 09:50:00,49.95,49.99,49.87,49.97,70071.0,37.7034,37.7336,37.643,37.7185,70071.0
2018-07-02 10:00:00,49.97,50.09,49.93,49.99,105307.0,37.7185,37.809,37.6883,37.7336,105307.0
2018-07-02 10:10:00,49.99,49.99,49.85,49.93,87430.0,37.7336,37.7336,37.6279,37.6883,87430.0
2018-07-02 10:20:00,49.94,49.99,49.89,49.95,135014.0,37.6958,37.7336,37.6581,37.7034,135014.0
2018-07-02 10:30:00,49.96,50.09,49.94,50.07,178581.0,37.7109,37.809,37.6958,37.7939,178581.0
2018-07-02 10:40:00,50.07,50.23,50.04,50.12,160903.0,37.7939,37.9147,37.7713,37.8317,160903.0
2018-07-02 10:50:00,50.13,50.18,50.12,50.14,58936.0,37.8392,37.877,37.8317,37.8468,58936.0
2018-07-02 11:00:00,50.15,50.22,50.14,50.17,119982.0,37.8543,37.9072,37.8468,37.8694,119982.0
2018-07-02 11:10:00,50.17,50.17,50.05,50.07,77791.0,37.8694,37.8694,37.7788,37.7939,77791.0
2018-07-02 11:20:00,50.06,50.16,50.05,50.16,165878.0,37.7864,37.8619,37.7788,37.8619,165878.0
2018-07-02 11:30:00,50.15,50.16,50.09,50.11,72867.0,37.8543,37.8619,37.809,37.8241,72867.0
2018-07-02 11:40:00,50.11,50.12,50.06,50.09,59060.0,37.8241,37.8317,37.7864,37.809,59060.0
2018-07-02 11:50:00,50.08,50.17,50.07,50.14,62064.0,37.8015,37.8694,37.7939,37.8468,62064.0
2018-07-02 12:00:00,50.14,50.14,50.04,50.08,43770.0,37.8468,37.8468,37.7713,37.8015,43770.0
2018-07-02 12:10:00,50.08,50.12,50.05,50.06,44808.0,37.8015,37.8317,37.7788,37.7864,44808.0
2018-07-02 12:20:00,50.07,50.13,50.07,50.13,41078.0,37.7939,37.8392,37.7939,37.8392,41078.0
2018-07-02 12:30:00,50.12,50.2,50.11,50.2,45728.0,37.8317,37.8921,37.8241,37.8921,45728.0
2018-07-02 12:40:00,50.19,50.29,50.17,50.24,94066.0,37.8845,37.96,37.8694,37.9223,94066.0
2018-07-02 12:50:00,50.23,50.25,50.17,50.17,35330.0,37.9147,37.9298,37.8694,37.8694,35330.0
2018-07-02 13:00:00,50.17,50.21,50.15,50.19,44801.0,37.8694,37.8996,37.8543,37.8845,44801.0
2018-07-02 13:10:00,50.19,50.19,50.11,50.18,65430.0,37.8845,37.8845,37.8241,37.877,65430.0
2018-07-02 13:20:00,50.18,50.25,50.17,50.18,65146.0,37.877,37.9298,37.8694,37.877,65146.0
2018-07-02 13:30:00,50.17,50.25,50.14,50.25,34918.0,37.8694,37.9298,37.8468,37.9298,34918.0
2018-07-02 13:40:00,50.25,50.31,50.23,50.28,44629.0,37.9298,37.9751,37.9147,37.9525,44629.0
2018-07-02 13:50:00,50.27,50.29,50.2,50.22,32899.0,37.9449,37.96,37.8921,37.9072,32899.0
2018-07-02 14:00:00,50.22,50.23,50.16,50.19,50436.0,37.9072,37.9147,37.8619,37.8845,50436.0
2018-07-02 14:10:00,50.19,50.24,50.16,50.23,69722.0,37.8845,37.9223,37.8619,37.9147,69722.0
2018-07-02 14:20:00,50.23,50.23,50.13,50.16,49693.0,37.9147,37.9147,37.8392,37.8619,49693.0
2018-07-02 14:30:00,50.17,50.2,50.09,50.09,50999.0,37.8694,37.8921,37.809,37.809,50999.0
2018-07-02 14:40:00,50.1,50.14,50.07,50.11,39310.0,37.8166,37.8468,37.7939,37.8241,39310.0
2018-07-02 14:50:00,50.11,50.14,50.1,50.13,55633.0,37.8241,37.8468,37.8166,37.8392,55633.0
2018-07-02 15:00:00,50.13,50.14,50.07,50.09,38857.0,37.8392,37.8468,37.7939,37.809,38857.0
2018-07-02 15:10:00,50.09,50.2,50.08,50.2,67346.0,37.809,37.8921,37.8015,37.8921,67346.0
2018-07-02 15:20:00,50.2,50.25,50.18,50.24,137792.0,37.8921,37.9298,37.877,37.9223,137792.0
2018-07-02 15:30:00,50.24,50.3,50.16,50.3,151984.0,37.9223,37.9676,37.8619,37.9676,151984.0
2018-07-02 15:40:00,50.3,50.33,50.22,50.33,207824.0,37.9676,37.9902,37.9072,37.9902,207824.0
2018-07-02 15:50:00,50.33,50.44,50.33,50.4,525356.0,37.9902,38.0732,37.9902,38.043,525356.0
2018-07-03 09:30:00,50.44,50.64,50.44,50.47,119714.0,38.0732,38.2242,38.0732,38.0959,119714.0
2018-07-03 09:40:00,50.47,50.51,50.36,50.39,53784.0,38.0959,38.1261,38.0128,38.0355,53784.0
2018-07-03 09:50:00,50.39,50.4,50.25,50.3,64412.0,38.0355,38.043,37.9298,37.9676,64412.0
2018-07-03 10:00:00,50.3,50.39,50.24,50.26,100453.0,37.9676,38.0355,37.9223,37.9374,100453.0
2018-07-03 10:10:00,50.27,50.3,50.14,50.19,104637.0,37.9449,37.9676,37.8468,37.8845,104637.0
2018-07-03 10:20:00,50.2,50.27,50.17,50.23,184512.0,37.8921,37.9449,37.8694,37.9147,184512.0
2018-07-03 10:30:00,50.23,50.29,50.19,50.29,78183.0,37.9147,37.96,37.8845,37.96,78183.0
2018-07-03 10:40:00,50.29,50.35,50.22,50.23,47923.0,37.96,38.0053,37.9072,37.9147,47923.0
2018-07-03 10:50:00,50.22,50.23,50.15,50.22,60641.0,37.9072,37.9147,37.8543,37.9072,60641.0
2018-07-03 11:00:00,50.22,50.24,50.16,50.17,56305.0,37.9072,37.9223,37.8619,37.8694,56305.0
2018-07-03 11:10:00,50.16,50.2,50.13,50.13,78697.0,37.8619,37.8921,37.8392,37.8392,78697.0
2018-07-03 11:20:00,50.14,50.14,50.05,50.14,50872.0,37.8468,37.8468,37.7788,37.8468,50872.0
2018-07-03 11:30:00,50.14,50.2,50.1,50.12,48295.0,37.8468,37.8921,37.8166,37.8317,48295.0
2018-07-03 11:40:00,50.12,50.14,50.07,50.14,127175.0,37.8317,37.8468,37.7939,37.8468,127175.0
2018-07-03 11:50:00,50.14,50.14,50.02,50.05,74606.0,37.8468,37.8468,37.7562,37.7788,74606.0
2018-07-03 12:00:00,50.05,50.08,50.01,50.05,66940.0,37.7788,37.8015,37.7487,37.7788,66940.0
2018-07-03 12:10:00,50.05,50.07,49.99,50.04,119578.0,37.7788,37.7939,37.7336,37.7713,119578.0
2018-07-03 12:20:00,50.03,50.06,49.99,50.0,89651.0,37.7638,37.7864,37.7336,37.7411,89651.0
2018-07-03 12:30:00,49.99,50.0,49.85,49.87,129117.0,37.7336,37.7411,37.6279,37.643,129117.0
2018-07-03 12:40:00,49.87,49.92,49.8,49.82,137476.0,37.643,37.6807,37.5901,37.6052,137476.0
2018-07-03 12:50:00,49.82,49.93,49.77,49.92,739255.0,37.6052,37.6883,37.5675,37.6807,739255.0
2018-07-05 09:30:00,50.27,50.37,49.96,49.96,125765.0,37.9449,38.0204,37.7109,37.7109,125765.0
2018-07-05 09:40:00,49.97,50.15,49.96,50.04,83206.0,37.7185,37.8543,37.7109,37.7713,83206.0
2018-07-05 09:50:00,50.05,50.18,50.0,50.11,62095.0,37.7788,37.877,37.7411,37.8241,62095.0
2018-07-05 10:00:00,50.11,50.21,50.09,50.19,67657.0,37.8241,37.8996,37.809,37.8845,67657.0
2018-07-05 10:10:00,50.19,50.19,50.06,50.16,51986.0,37.8845,37.8845,37.7864,37.8619,51986.0
2018-07-05 10:20:00,50.16,50.16,50.02,50.05,68436.0,37.8619,37.8619,37.7562,37.7788,68436.0
2018-07-05 10:30:00,50.05,50.12,50.0,50.12,236878.0,37.7788,37.8317,37.7411,37.8317,236878.0
2018-07-05 10:40:00,50.12,50.13,50.02,50.03,112531.0,37.8317,37.8392,37.7562,37.7638,112531.0
2018-07-05 10:50:00,50.03,50.13,49.92,49.92,96695.0,37.7638,37.8392,37.6807,37.6807,96695.0
2018-07-05 11:00:00,49.92,49.98,49.9,49.94,88934.0,37.6807,37.726,37.6656,37.6958,88934.0
2018-07-05 11:10:00,49.95,50.01,49.94,49.96,70634.0,37.7034,37.7487,37.6958,37.7109,70634.0
2018-07-05 11:20:00,49.96,50.06,49.94,50.02,128671.0,37.7109,37.7864,37.6958,37.7562,128671.0
2018-07-05 11:30:00,50.01,50.07,50.01,50.04,164627.0,37.7487,37.7939,37.7487,37.7713,164627.0
2018-07-05 11:40:00,50.04,50.11,50.02,50.1,73375.0,37.7713,37.8241,37.7562,37.8166,73375.0
2018-07-05 11:50:00,50.1,50.13,50.06,50.07,34792.0,37.8166,37.8392,37.7864,37.7939,34792.0
2018-07-05 12:00:00,50.07,50.18,50.06,50.14,53906.0,37.7939,37.877,37.7864,37.8468,53906.0
2018-07-05 12:10:00,50.12,50.13,50.06,50.07,39519.0,37.8317,37.8392,37.7864,37.7939,39519.0
2018-07-05 12:20:00,50.07,50.13,50.07,50.09,49951.0,37.7939,37.8392,37.7939,37.809,49951.0
2018-07-05 12:30:00,50.09,50.14,50.08,50.12,33376.0,37.809,37.8468,37.8015,37.8317,33376.0
2018-07-05 12:40:00,50.12,50.15,50.07,50.08,31771.0,37.8317,37.8543,37.7939,37.8015,31771.0
2018-07-05 12:50:00,50.08,50.11,50.07,50.1,31505.0,37.8015,37.8241,37.7939,37.8166,31505.0
2018-07-05 13:00:00,50.11,50.16,50.1,50.12,33497.0,37.8241,37.8619,37.8166,37.8317,33497.0
2018-07-05 13:10:00,50.13,50.13,50.09,50.11,22853.0,37.8392,37.8392,37.809,37.8241,22853.0
2018-07-05 13:20:00,50.12,50.12,50.06,50.09,40800.0,37.8317,37.8317,37.7864,37.809,40800.0
2018-07-05 13:30:00,50.1,50.11,50.04,50.07,38859.0,37.8166,37.8241,37.7713,37.7939,38859.0
2018-07-05 13:40:00,50.07,50.08,50.02,50.05,38252.0,37.7939,37.8015,37.7562,37.7788,38252.0
2018-07-05 13:50:00,50.04,50.05,50.0,50.03,40378.0,37.7713,37.7788,37.7411,37.7638,40378.0
2018-07-05 14:00:00,50.03,50.14,49.96,49.97,90764.0,37.7638,37.8468,37.7109,37.7185,90764.0
2018-07-05 14:10:00,49.97,49.98,49.9,49.96,78920.0,37.7185,37.726,37.6656,37.7109,78920.0
2018-07-05 14:20:00,49.96,49.97,49.9,49.9,82180.0,37.7109,37.7185,37.6656,37.6656,82180.0
2018-07-05 14:30:00,49.9,49.92,49.85,49.86,143100.0,37.6656,37.6807,37.6279,37.6354,143100.0
2018-07-05 14:40:00,49.86,49.92,49.85,49.92,76147.0,37.6354,37.6807,37.6279,37.6807,76147.0
2018-07-05 14:50:00,49.92,49.93,49.87,49.88,65859.0,37.6807,37.6883,37.643,37.6505,65859.0
2018-07-05 15:00:00,49.87,49.96,49.85,49.9,70031.0,37.643,37.7109,37.6279,37.6656,70031.0
2018-07-05 15:10:00,49.9,49.91,49.85,49.9,76687.0,37.6656,37.6732,37.6279,37.6656,76687.0
2018-07-05 15:20:00,49.9,49.9,49.81,49.84,137962.0,37.6656,37.6656,37.5977,37.6203,137962.0
2018-07-05 15:30:00,49.84,49.91,49.81,49.9,135036.0,37.6203,37.6732,37.5977,37.6656,135036.0
2018-07-05 15:40:00,49.91,49.97,49.9,49.94,163915.0,37.6732,37.7185,37.6656,37.6958,163915.0
2018-07-05 15:50:00,49.94,49.99,49.92,49.94,470945.0,37.6958,37.7336,37.6807,37.6958,470945.0
2018-07-06 09:30:00,49.83,49.99,49.77,49.97,202827.0,37.6128,37.7336,37.5675,37.7185,202827.0
2018-07-06 09:40:00,49.97,50.08,49.92,49.96,107291.0,37.7185,37.8015,37.6807,37.7109,107291.0
2018-07-06 09:50:00,49.95,50.04,49.88,50.03,92114.0,37.7034,37.7713,37.6505,37.7638,92114.0
2018-07-06 10:00:00,50.03,50.07,49.95,50.04,115258.0,37.7638,37.7939,37.7034,37.7713,115258.0
2018-07-06 10:10:00,50.04,50.07,49.96,50.05,57161.0,37.7713,37.7939,37.7109,37.7788,57161.0
2018-07-06 10:20:00,50.05,50.14,49.99,50.1,189004.0,37.7788,37.8468,37.7336,37.8166,189004.0
2018-07-06 10:30:00,50.1,50.14,50.06,50.09,59085.0,37.8166,37.8468,37.7864,37.809,59085.0
2018-07-06 10:40:00,50.1,50.15,50.08,50.11,51988.0,37.8166,37.8543,37.8015,37.8241,51988.0
2018-07-06 10:50:00,50.11,50.19,50.09,50.16,46696.0,37.8241,37.8845,37.809,37.8619,46696.0
2018-07-06 11:00:00,50.16,50.23,50.09,50.22,70287.0,37.8619,37.9147,37.809,37.9072,70287.0
2018-07-06 11:10:00,50.21,50.23,50.13,50.23,47728.0,37.8996,37.9147,37.8392,37.9147,47728.0
2018-07-06 11:20:00,50.23,50.24,50.15,50.16,31521.0,37.9147,37.9223,37.8543,37.8619,31521.0
2018-07-06 11:30:00,50.16,50.24,50.15,50.24,46071.0,37.8619,37.9223,37.8543,37.9223,46071.0
2018-07-06 11:40:00,50.24,50.28,50.23,50.28,28992.0,37.9223,37.9525,37.9147,37.9525,28992.0
2018-07-06 11:50:00,50.27,50.27,50.21,50.23,49966.0,37.9449,37.9449,37.8996,37.9147,49966.0
2018-07-06 12:00:00,50.23,50.33,50.22,50.32,63145.0,37.9147,37.9902,37.9072,37.9826,63145.0
2018-07-06 12:10:00,50.33,50.35,50.26,50.27,32736.0,37.9902,38.0053,37.9374,37.9449,32736.0
2018-07-06 12:20:00,50.27,50.3,50.25,50.29,40767.0,37.9449,37.9676,37.9298,37.96,40767.0
2018-07-06 12:30:00,50.28,50.3,50.24,50.28,44592.0,37.9525,37.9676,37.9223,37.9525,44592.0
2018-07-06 12:40:00,50.27,50.27,50.21,50.22,31822.0,37.9449,37.9449,37.8996,37.9072,31822.0
2018-07-06 12:50:00,50.22,50.25,50.19,50.25,45212.0,37.9072,37.9298,37.8845,37.9298,45212.0
2018-07-06 13:00:00,50.25,50.33,50.25,50.33,22094.0,37.9298,37.9902,37.9298,37.9902,22094.0
2018-07-06 13:10:00,50.32,50.33,50.29,50.31,27751.0,37.9826,37.9902,37.96,37.9751,27751.0
2018-07-06 13:20:00,50.31,50.32,50.27,50.29,27179.0,37.9751,37.9826,37.9449,37.96,27179.0
2018-07-06 13:30:00,50.28,50.34,50.28,50.33,22752.0,37.9525,37.9977,37.9525,37.9902,22752.0
2018-07-06 13:40:00,50.33,50.34,50.27,50.27,31372.0,37.9902,37.9977,37.9449,37.9449,31372.0
2018-07-06 13:50:00,50.28,50.3,50.25,50.26,24283.0,37.9525,37.9676,37.9298,37.9374,24283.0
2018-07-06 14:00:00,50.26,50.28,50.24,50.26,27477.0,37.9374,37.9525,37.9223,37.9374,27477.0
2018-07-06 14:10:00,50.26,50.27,50.2,50.2,29236.0,37.9374,37.9449,37.8921,37.8921,29236.0
2018-07-06 14:20:00,50.2,50.27,50.2,50.26,59101.0,37.8921,37.9449,37.8921,37.9374,59101.0
2018-07-06 14:30:00,50.25,50.26,50.17,50.18,63434.0,37.9298,37.9374,37.8694,37.877,63434.0
2018-07-06 14:40:00,50.18,50.21,50.16,50.18,56037.0,37.877,37.8996,37.8619,37.877,56037.0
2018-07-06 14:50:00,50.18,50.26,50.17,50.25,61598.0,37.877,37.9374,37.8694,37.9298,61598.0
2018-07-06 15:00:00,50.25,50.33,50.24,50.3,60905.0,37.9298,37.9902,37.9223,37.9676,60905.0
2018-07-06 15:10:00,50.3,50.31,50.22,50.23,70235.0,37.9676,37.9751,37.9072,37.9147,70235.0
2018-07-06 15:20:00,50.23,50.3,50.22,50.28,67465.0,37.9147,37.9676,37.9072,37.9525,67465.0
2018-07-06 15:30:00,50.27,50.28,50.19,50.2,73755.0,37.9449,37.9525,37.8845,37.8921,73755.0
2018-07-06 15:40:00,50.2,50.21,50.09,50.1,222687.0,37.8921,37.8996,37.809,37.8166,222687.0
2018-07-06 15:50:00,50.1,50.23,50.08,50.18,486935.0,37.8166,37.9147,37.8015,37.877,486935.0
2018-07-09 09:30:00,50.38,50.68,50.3,50.6,183061.0,38.0279,38.2544,37.9676,38.194,183061.0
2018-07-09 09:40:00,50.6,50.79,50.6,50.79,173711.0,38.194,38.3374,38.194,38.3374,173711.0
2018-07-09 09:50:00,50.78,50.86,50.76,50.8,70921.0,38.3299,38.3903,38.3148,38.345,70921.0
2018-07-09 10:00:00,50.8,50.86,50.75,50.84,108622.0,38.345,38.3903,38.3072,38.3752,108622.0
2018-07-09 10:10:00,50.84,50.95,50.83,50.91,71207.0,38.3752,38.4582,38.3676,38.428,71207.0
2018-07-09 10:20:00,50.9,50.94,50.84,50.94,59422.0,38.4204,38.4506,38.3752,38.4506,59422.0
2018-07-09 10:30:00,50.94,51.05,50.92,51.02,80833.0,38.4506,38.5337,38.4355,38.511,80833.0
2018-07-09 10:40:00,51.03,51.11,51.01,51.1,69249.0,38.5186,38.579,38.5035,38.5714,69249.0
2018-07-09 10:50:00,51.1,51.11,50.99,51.06,48501.0,38.5714,38.579,38.4884,38.5412,48501.0
2018-07-09 11:00:00,51.06,51.13,51.02,51.11,51873.0,38.5412,38.5941,38.511,38.579,51873.0
2018-07-09 11:10:00,51.11,51.14,51.05,51.13,56519.0,38.579,38.6016,38.5337,38.5941,56519.0
2018-07-09 11:20:00,51.13,51.15,51.08,51.09,40393.0,38.5941,38.6092,38.5563,38.5639,40393.0
2018-07-09 11:30:00,51.08,51.1,51.04,51.1,46293.0,38.5563,38.5714,38.5261,38.5714,46293.0
2018-07-09 11:40:00,51.11,51.15,51.08,51.1,68015.0,38.579,38.6092,38.5563,38.5714,68015.0
2018-07-09 11:50:00,51.1,51.11,51.03,51.1,52666.0,38.5714,38.579,38.5186,38.5714,52666.0
2018-07-09 12:00:00,51.1,51.12,51.07,51.1,46801.0,38.5714,38.5865,38.5488,38.5714,46801.0
2018-07-09 12:10:00,51.09,51.18,51.08,51.17,41294.0,38.5639,38.6318,38.5563,38.6242,41294.0
2018-07-09 12:20:00,51.17,51.24,51.12,51.23,147597.0,38.6242,38.6771,38.5865,38.6695,147597.0
2018-07-09 12:30:00,51.23,51.24,51.18,51.18,205040.0,38.6695,38.6771,38.6318,38.6318,205040.0
2018-07-09 12:40:00,51.17,51.22,51.16,51.2,68877.0,38.6242,38.662,38.6167,38.6469,68877.0
2018-07-09 12:50:00,51.21,51.22,51.17,51.19,56383.0,38.6544,38.662,38.6242,38.6393,56383.0
2018-07-09 13:00:00,51.19,51.26,51.16,51.25,92121.0,38.6393,38.6922,38.6167,38.6846,92121.0
2018-07-09 13:10:00,51.25,51.25,51.17,51.2,86823.0,38.6846,38.6846,38.6242,38.6469,86823.0
2018-07-09 13:20:00,51.19,51.28,51.19,51.26,107301.0,38.6393,38.7073,38.6393,38.6922,107301.0
2018-07-09 13:30:00,51.26,51.41,51.25,51.41,311888.0,38.6922,38.8054,38.6846,38.8054,311888.0
2018-07-09 13:40:00,51.41,51.46,51.4,51.41,222709.0,38.8054,38.8431,38.7979,38.8054,222709.0
2018-07-09 13:50:00,51.42,51.42,51.32,51.32,129468.0,38.813,38.813,38.7375,38.7375,129468.0
2018-07-09 14:00:00,51.32,51.37,51.31,51.35,105228.0,38.7375,38.7752,38.7299,38.7601,105228.0
2018-07-09 14:10:00,51.35,51.45,51.34,51.45,131785.0,38.7601,38.8356,38.7526,38.8356,131785.0
2018-07-09 14:20:00,51.45,51.5,51.44,51.5,208842.0,38.8356,38.8733,38.8281,38.8733,208842.0
2018-07-09 14:30:00,51.5,51.57,51.47,51.53,145460.0,38.8733,38.9262,38.8507,38.896,145460.0
2018-07-09 14:40:00,51.53,51.59,51.52,51.58,83696.0,38.896,38.9413,38.8884,38.9337,83696.0
2018-07-09 14:50:00,51.59,51.64,51.55,51.56,200879.0,38.9413,38.979,38.9111,38.9186,200879.0
2018-07-09 15:00:00,51.56,51.58,51.53,51.55,176031.0,38.9186,38.9337,38.896,38.9111,176031.0
2018-07-09 15:10:00,51.55,51.55,51.42,51.44,190982.0,38.9111,38.9111,38.813,38.8281,190982.0
2018-07-09 15:20:00,51.44,51.5,51.4,51.45,157283.0,38.8281,38.8733,38.7979,38.8356,157283.0
2018-07-09 15:30:00,51.45,51.45,51.38,51.41,217906.0,38.8356,38.8356,38.7828,38.8054,217906.0
2018-07-09 15:40:00,51.41,51.42,51.34,51.35,295512.0,38.8054,38.813,38.7526,38.7601,295512.0
2018-07-09 15:50:00,51.34,51.38,51.31,51.37,657584.0,38.7526,38.7828,38.7299,38.7752,657584.0
2018-07-10 09:30:00,51.48,51.58,51.29,51.33,189869.0,38.8582,38.9337,38.7148,38.745,189869.0
2018-07-10 09:40:00,51.35,51.36,51.15,51.21,59621.0,38.7601,38.7677,38.6092,38.6544,59621.0
2018-07-10 09:50:00,51.2,51.33,51.2,51.33,99494.0,38.6469,38.745,38.6469,38.745,99494.0
2018-07-10 10:00:00,51.34,51.36,51.2,51.24,454295.0,38.7526,38.7677,38.6469,38.6771,454295.0
2018-07-10 10:10:00,51.25,51.37,51.21,51.33,104563.0,38.6846,38.7752,38.6544,38.745,104563.0
2018-07-10 10:20:00,51.33,51.38,51.3,51.35,217882.0,38.745,38.7828,38.7224,38.7601,217882.0
2018-07-10 10:30:00,51.34,51.35,51.19,51.19,70790.0,38.7526,38.7601,38.6393,38.6393,70790.0
2018-07-10 10:40:00,51.19,51.35,51.17,51.29,365217.0,38.6393,38.7601,38.6242,38.7148,365217.0
2018-07-10 10:50:00,51.29,51.39,51.28,51.38,48438.0,38.7148,38.7903,38.7073,38.7828,48438.0
2018-07-10 11:00:00,51.39,51.41,51.34,51.4,102693.0,38.7903,38.8054,38.7526,38.7979,102693.0
2018-07-10 11:10:00,51.39,51.39,51.29,51.3,47047.0,38.7903,38.7903,38.7148,38.7224,47047.0
2018-07-10 11:20:00,51.3,51.34,51.29,51.3,93891.0,38.7224,38.7526,38.7148,38.7224,93891.0
2018-07-10 11:30:00,51.29,51.32,51.22,51.24,138493.0,38.7148,38.7375,38.662,38.6771,138493.0
2018-07-10 11:40:00,51.23,51.29,51.22,51.27,101344.0,38.6695,38.7148,38.662,38.6997,101344.0
2018-07-10 11:50:00,51.26,51.34,51.26,51.34,92093.0,38.6922,38.7526,38.6922,38.7526,92093.0
2018-07-10 12:00:00,51.33,51.34,51.27,51.28,34426.0,38.745,38.7526,38.6997,38.7073,34426.0
2018-07-10 12:10:00,51.28,51.29,51.2,51.21,65690.0,38.7073,38.7148,38.6469,38.6544,65690.0
2018-07-10 12:20:00,51.2,51.22,51.15,51.2,61942.0,38.6469,38.662,38.6092,38.6469,61942.0
2018-07-10 12:30:00,51.2,51.21,51.18,51.21,55049.0,38.6469,38.6544,38.6318,38.6544,55049.0
2018-07-10 12:40:00,51.2,51.2,51.09,51.09,158775.0,38.6469,38.6469,38.5639,38.5639,158775.0
2018-07-10 12:50:00,51.09,51.16,51.09,51.14,110040.0,38.5639,38.6167,38.5639,38.6016,110040.0
2018-07-10 13:00:00,51.15,51.2,51.14,51.19,60389.0,38.6092,38.6469,38.6016,38.6393,60389.0
2018-07-10 13:10:00,51.19,51.25,51.18,51.19,60469.0,38.6393,38.6846,38.6318,38.6393,60469.0
2018-07-10 13:20:00,51.19,51.2,51.1,51.11,38875.0,38.6393,38.6469,38.5714,38.579,38875.0
2018-07-10 13:30:00,51.11,51.12,51.06,51.07,108620.0,38.579,38.5865,38.5412,38.5488,108620.0
2018-07-10 13:40:00,51.06,51.07,51.02,51.06,48755.0,38.5412,38.5488,38.511,38.5412,48755.0
2018-07-10 13:50:00,51.05,51.18,51.04,51.17,64510.0,38.5337,38.6318,38.5261,38.6242,64510.0
2018-07-10 14:00:00,51.16,51.23,51.16,51.2,107025.0,38.6167,38.6695,38.6167,38.6469,107025.0
2018-07-10 14:10:00,51.21,51.22,51.18,51.2,65742.0,38.6544,38.662,38.6318,38.6469,65742.0
2018-07-10 14:20:00,51.2,51.23,51.17,51.23,94095.0,38.6469,38.6695,38.6242,38.6695,94095.0
2018-07-10 14:30:00,51.23,51.28,51.22,51.27,51636.0,38.6695,38.7073,38.662,38.6997,51636.0
2018-07-10 14:40:00,51.27,51.29,51.23,51.28,60200.0,38.6997,38.7148,38.6695,38.7073,60200.0
2018-07-10 14:50:00,51.28,51.28,51.22,51.26,64894.0,38.7073,38.7073,38.662,38.6922,64894.0
2018-07-10 15:00:00,51.26,51.32,51.25,51.28,113900.0,38.6922,38.7375,38.6846,38.7073,113900.0
2018-07-10 15:10:00,51.28,51.29,51.26,51.28,155592.0,38.7073,38.7148,38.6922,38.7073,155592.0
2018-07-10 15:20:00,51.29,51.31,51.27,51.3,147329.0,38.7148,38.7299,38.6997,38.7224,147329.0
2018-07-10 15:30:00,51.3,51.36,51.3,51.36,193656.0,38.7224,38.7677,38.7224,38.7677,193656.0
2018-07-10 15:40:00,51.35,51.41,51.31,51.31,273652.0,38.7601,38.8054,38.7299,38.7299,273652.0
2018-07-10 15:50:00,51.32,51.42,51.31,51.36,751793.0,38.7375,38.813,38.7299,38.7677,751793.0
2018-07-11 09:30:00,51.13,51.41,50.82,51.3,193160.0,38.5941,38.8054,38.3601,38.7224,193160.0
2018-07-11 09:40:00,51.3,51.37,51.27,51.3,162598.0,38.7224,38.7752,38.6997,38.7224,162598.0
2018-07-11 09:50:00,51.3,51.36,51.22,51.26,88997.0,38.7224,38.7677,38.662,38.6922,88997.0
2018-07-11 10:00:00,51.26,51.35,51.24,51.25,71627.0,38.6922,38.7601,38.6771,38.6846,71627.0
2018-07-11 10:10:00,51.26,51.32,51.21,51.27,59006.0,38.6922,38.7375,38.6544,38.6997,59006.0
2018-07-11 10:20:00,51.27,51.29,51.23,51.25,36266.0,38.6997,38.7148,38.6695,38.6846,36266.0
2018-07-11 10:30:00,51.26,51.39,51.25,51.38,154471.0,38.6922,38.7903,38.6846,38.7828,154471.0
2018-07-11 10:40:00,51.37,51.39,51.34,51.35,147888.0,38.7752,38.7903,38.7526,38.7601,147888.0
2018-07-11 10:50:00,51.36,51.43,51.33,51.4,64690.0,38.7677,38.8205,38.745,38.7979,64690.0
2018-07-11 11:00:00,51.41,51.51,51.41,51.47,90095.0,38.8054,38.8809,38.8054,38.8507,90095.0
2018-07-11 11:10:00,51.47,51.54,51.44,51.52,107062.0,38.8507,38.9035,38.8281,38.8884,107062.0
2018-07-11 11:20:00,51.51,51.54,51.45,51.48,129324.0,38.8809,38.9035,38.8356,38.8582,129324.0
2018-07-11 11:30:00,51.47,51.53,51.45,51.47,158801.0,38.8507,38.896,38.8356,38.8507,158801.0
2018-07-11 11:40:00,51.46,51.47,51.33,51.38,73136.0,38.8431,38.8507,38.745,38.7828,73136.0
2018-07-11 11:50:00,51.37,51.43,51.34,51.36,235811.0,38.7752,38.8205,38.7526,38.7677,235811.0
2018-07-11 12:00:00,51.36,51.44,51.34,51.38,220893.0,38.7677,38.8281,38.7526,38.7828,220893.0
2018-07-11 12:10:00,51.38,51.43,51.36,51.41,50235.0,38.7828,38.8205,38.7677,38.8054,50235.0
2018-07-11 12:20:00,51.41,51.46,51.41,51.46,78433.0,38.8054,38.8431,38.8054,38.8431,78433.0
2018-07-11 12:30:00,51.46,51.5,51.44,51.45,64019.0,38.8431,38.8733,38.8281,38.8356,64019.0
2018-07-11 12:40:00,51.45,51.5,51.41,51.49,71017.0,38.8356,38.8733,38.8054,38.8658,71017.0
2018-07-11 12:50:00,51.49,51.49,51.41,51.47,101547.0,38.8658,38.8658,38.8054,38.8507,101547.0
2018-07-11 13:00:00,51.47,51.52,51.47,51.48,112598.0,38.8507,38.8884,38.8507,38.8582,112598.0
2018-07-11 13:10:00,51.48,51.54,51.46,51.54,124850.0,38.8582,38.9035,38.8431,38.9035,124850.0
2018-07-11 13:20:00,51.54,51.56,51.5,51.55,95397.0,38.9035,38.9186,38.8733,38.9111,95397.0
2018-07-11 13:30:00,51.55,51.64,51.52,51.53,233676.0,38.9111,38.979,38.8884,38.896,233676.0
2018-07-11 13:40:00,51.53,51.54,51.45,51.46,64594.0,38.896,38.9035,38.8356,38.8431,64594.0
2018-07-11 13:50:00,51.46,51.46,51.34,51.35,49240.0,38.8431,38.8431,38.7526,38.7601,49240.0
2018-07-11 14:00:00,51.34,51.35,51.27,51.28,106325.0,38.7526,38.7601,38.6997,38.7073,106325.0
2018-07-11 14:10:00,51.28,51.32,51.25,51.31,121672.0,38.7073,38.7375,38.6846,38.7299,121672.0
2018-07-11 14:20:00,51.31,51.38,51.31,51.34,76498.0,38.7299,38.7828,38.7299,38.7526,76498.0
2018-07-11 14:30:00,51.34,51.4,51.33,51.36,88835.0,38.7526,38.7979,38.745,38.7677,88835.0
2018-07-11 14:40:00,51.37,51.38,51.31,51.34,59850.0,38.7752,38.7828,38.7299,38.7526,59850.0
2018-07-11 14:50:00,51.33,51.4,51.33,51.39,145200.0,38.745,38.7979,38.745,38.7903,145200.0
2018-07-11 15:00:00,51.39,51.47,51.37,51.45,157545.0,38.7903,38.8507,38.7752,38.8356,157545.0
2018-07-11 15:10:00,51.45,51.45,51.36,51.4,194901.0,38.8356,38.8356,38.7677,38.7979,194901.0
2018-07-11 15:20:00,51.4,51.44,51.3,51.32,252424.0,38.7979,38.8281,38.7224,38.7375,252424.0
2018-07-11 15:30:00,51.32,51.4,51.31,51.35,140890.0,38.7375,38.7979,38.7299,38.7601,140890.0
2018-07-11 15:40:00,51.36,51.36,51.3,51.35,234267.0,38.7677,38.7677,38.7224,38.7601,234267.0
2018-07-11 15:50:00,51.35,51.36,51.23,51.27,529563.0,38.7601,38.7677,38.6695,38.6997,529563.0
2018-07-12 09:30:00,51.72,51.85,51.39,51.39,171706.0,39.0394,39.1375,38.7903,38.7903,171706.0
2018-07-12 09:40:00,51.38,51.4,51.2,51.24,167888.0,38.7828,38.7979,38.6469,38.6771,167888.0
2018-07-12 09:50:00,51.23,51.33,51.16,51.25,151155.0,38.6695,38.745,38.6167,38.6846,151155.0
2018-07-12 10:00:00,51.25,51.45,51.25,51.42,107015.0,38.6846,38.8356,38.6846,38.813,107015.0
2018-07-12 10:10:00,51.42,51.44,51.28,51.28,116890.0,38.813,38.8281,38.7073,38.7073,116890.0
2018-07-12 10:20:00,51.29,51.41,51.29,51.39,163792.0,38.7148,38.8054,38.7148,38.7903,163792.0
2018-07-12 10:30:00,51.4,51.4,51.25,51.3,211728.0,38.7979,38.7979,38.6846,38.7224,211728.0
2018-07-12 10:40:00,51.3,51.34,51.24,51.26,156843.0,38.7224,38.7526,38.6771,38.6922,156843.0
2018-07-12 10:50:00,51.25,51.38,51.25,51.34,80973.0,38.6846,38.7828,38.6846,38.7526,80973.0
2018-07-12 11:00:00,51.34,51.39,51.25,51.26,79095.0,38.7526,38.7903,38.6846,38.6922,79095.0
2018-07-12 11:10:00,51.25,51.32,51.19,51.19,143723.0,38.6846,38.7375,38.6393,38.6393,143723.0
2018-07-12 11:20:00,51.2,51.22,51.14,51.16,253991.0,38.6469,38.662,38.6016,38.6167,253991.0
2018-07-12 11:30:00,51.16,51.27,51.15,51.27,79772.0,38.6167,38.6997,38.6092,38.6997,79772.0
2018-07-12 11:40:00,51.27,51.34,51.26,51.32,110347.0,38.6997,38.7526,38.6922,38.7375,110347.0
2018-07-12 11:50:00,51.31,51.38,51.29,51.35,65524.0,38.7299,38.7828,38.7148,38.7601,65524.0
2018-07-12 12:00:00,51.36,51.37,51.33,51.33,53959.0,38.7677,38.7752,38.745,38.745,53959.0
2018-07-12 12:10:00,51.33,51.36,51.3,51.36,110542.0,38.745,38.7677,38.7224,38.7677,110542.0
2018-07-12 12:20:00,51.36,51.45,51.36,51.45,87108.0,38.7677,38.8356,38.7677,38.8356,87108.0
2018-07-12 12:30:00,51.44,51.49,51.42,51.44,127123.0,38.8281,38.8658,38.813,38.8281,127123.0
2018-07-12 12:40:00,51.44,51.44,51.33,51.38,112476.0,38.8281,38.8281,38.745,38.7828,112476.0
2018-07-12 12:50:00,51.37,51.47,51.37,51.46,37749.0,38.7752,38.8507,38.7752,38.8431,37749.0
2018-07-12 13:00:00,51.46,51.54,51.44,51.51,109425.0,38.8431,38.9035,38.8281,38.8809,109425.0
2018-07-12 13:10:00,51.51,51.6,51.5,51.6,75981.0,38.8809,38.9488,38.8733,38.9488,75981.0
2018-07-12 13:20:00,51.59,51.6,51.48,51.54,123924.0,38.9413,38.9488,38.8582,38.9035,123924.0
2018-07-12 13:30:00,51.54,51.54,51.45,51.49,88765.0,38.9035,38.9035,38.8356,38.8658,88765.0
2018-07-12 13:40:00,51.5,51.52,51.49,51.51,145765.0,38.8733,38.8884,38.8658,38.8809,145765.0
2018-07-12 13:50:00,51.5,51.55,51.46,51.47,134472.0,38.8733,38.9111,38.8431,38.8507,134472.0
2018-07-12 14:00:00,51.47,51.49,51.34,51.38,64438.0,38.8507,38.8658,38.7526,38.7828,64438.0
2018-07-12 14:10:00,51.38,51.38,51.3,51.34,90797.0,38.7828,38.7828,38.7224,38.7526,90797.0
2018-07-12 14:20:00,51.33,51.39,51.3,51.37,95794.0,38.745,38.7903,38.7224,38.7752,95794.0
2018-07-12 14:30:00,51.37,51.38,51.28,51.33,139235.0,38.7752,38.7828,38.7073,38.745,139235.0
2018-07-12 14:40:00,51.33,51.35,51.29,51.33,117708.0,38.745,38.7601,38.7148,38.745,117708.0
2018-07-12 14:50:00,51.33,51.34,51.24,51.25,114120.0,38.745,38.7526,38.6771,38.6846,114120.0
2018-07-12 15:00:00,51.25,51.32,51.24,51.3,84796.0,38.6846,38.7375,38.6771,38.7224,84796.0
2018-07-12 15:10:00,51.3,51.4,51.29,51.4,252644.0,38.7224,38.7979,38.7148,38.7979,252644.0
2018-07-12 15:20:00,51.4,51.43,51.34,51.43,162480.0,38.7979,38.8205,38.7526,38.8205,162480.0
2018-07-12 15:30:00,51.43,51.43,51.35,51.35,174722.0,38.8205,38.8205,38.7601,38.7601,174722.0
2018-07-12 15:40:00,51.36,51.39,51.27,51.39,251273.0,38.7677,38.7903,38.6997,38.7903,251273.0
2018-07-12 15:50:00,51.38,51.41,51.36,51.37,586735.0,38.7828,38.8054,38.7677,38.7752,586735.0
2018-07-13 09:30:00,51.05,51.3,51.05,51.18,252812.0,38.5337,38.7224,38.5337,38.6318,252812.0
2018-07-13 09:40:00,51.17,51.21,50.89,50.91,192161.0,38.6242,38.6544,38.4129,38.428,192161.0
2018-07-13 09:50:00,50.9,50.9,50.6,50.79,258952.0,38.4204,38.4204,38.194,38.3374,258952.0
2018-07-13 10:00:00,50.79,50.8,50.68,50.73,240846.0,38.3374,38.345,38.2544,38.2921,240846.0
2018-07-13 10:10:00,50.73,50.89,50.72,50.88,253969.0,38.2921,38.4129,38.2846,38.4053,253969.0
2018-07-13 10:20:00,50.9,50.94,50.81,50.83,152445.0,38.4204,38.4506,38.3525,38.3676,152445.0
2018-07-13 10:30:00,50.82,50.86,50.75,50.83,186148.0,38.3601,38.3903,38.3072,38.3676,186148.0
2018-07-13 10:40:00,50.83,51.04,50.82,51.01,145518.0,38.3676,38.5261,38.3601,38.5035,145518.0
2018-07-13 10:50:00,51.01,51.08,51.01,51.03,157289.0,38.5035,38.5563,38.5035,38.5186,157289.0
2018-07-13 11:00:00,51.02,51.16,51.02,51.15,100947.0,38.511,38.6167,38.511,38.6092,100947.0
2018-07-13 11:10:00,51.14,51.19,51.03,51.04,211127.0,38.6016,38.6393,38.5186,38.5261,211127.0
2018-07-13 11:20:00,51.05,51.12,51.03,51.04,124942.0,38.5337,38.5865,38.5186,38.5261,124942.0
2018-07-13 11:30:00,51.03,51.03,50.92,50.93,117461.0,38.5186,38.5186,38.4355,38.4431,117461.0
2018-07-13 11:40:00,50.92,50.94,50.82,50.88,378486.0,38.4355,38.4506,38.3601,38.4053,378486.0
2018-07-13 11:50:00,50.89,50.91,50.83,50.89,131643.0,38.4129,38.428,38.3676,38.4129,131643.0
2018-07-13 12:00:00,50.89,51.02,50.84,50.95,122516.0,38.4129,38.511,38.3752,38.4582,122516.0
2018-07-13 12:10:00,50.95,51.02,50.95,50.98,80727.0,38.4582,38.511,38.4582,38.4808,80727.0
2018-07-13 12:20:00,50.99,50.99,50.93,50.97,89345.0,38.4884,38.4884,38.4431,38.4733,89345.0
2018-07-13 12:30:00,50.97,50.98,50.94,50.96,63800.0,38.4733,38.4808,38.4506,38.4657,63800.0
2018-07-13 12:40:00,50.96,50.97,50.92,50.95,131335.0,38.4657,38.4733,38.4355,38.4582,131335.0
2018-07-13 12:50:00,50.97,51.06,50.95,51.05,184100.0,38.4733,38.5412,38.4582,38.5337,184100.0
2018-07-13 13:00:00,51.05,51.09,51.04,51.09,158448.0,38.5337,38.5639,38.5261,38.5639,158448.0
2018-07-13 13:10:00,51.09,51.15,51.09,51.12,91725.0,38.5639,38.6092,38.5639,38.5865,91725.0
2018-07-13 13:20:00,51.12,51.13,51.08,51.11,58667.0,38.5865,38.5941,38.5563,38.579,58667.0
2018-07-13 13:30:00,51.1,51.1,51.02,51.03,82743.0,38.5714,38.5714,38.511,38.5186,82743.0
2018-07-13 13:40:00,51.02,51.03,50.96,50.99,56415.0,38.511,38.5186,38.4657,38.4884,56415.0
2018-07-13 13:50:00,51.0,51.07,51.0,51.06,62080.0,38.4959,38.5488,38.4959,38.5412,62080.0
2018-07-13 14:00:00,51.05,51.06,50.95,50.96,85162.0,38.5337,38.5412,38.4582,38.4657,85162.0
2018-07-13 14:10:00,50.96,51.01,50.95,50.98,141558.0,38.4657,38.5035,38.4582,38.4808,141558.0
2018-07-13 14:20:00,50.99,51.01,50.97,50.99,86256.0,38.4884,38.5035,38.4733,38.4884,86256.0
2018-07-13 14:30:00,50.98,50.98,50.89,50.9,35242.0,38.4808,38.4808,38.4129,38.4204,35242.0
2018-07-13 14:40:00,50.89,50.92,50.87,50.87,117865.0,38.4129,38.4355,38.3978,38.3978,117865.0
2018-07-13 14:50:00,50.88,50.89,50.84,50.89,142926.0,38.4053,38.4129,38.3752,38.4129,142926.0
2018-07-13 15:00:00,50.89,50.98,50.88,50.98,72565.0,38.4129,38.4808,38.4053,38.4808,72565.0
2018-07-13 15:10:00,50.97,51.0,50.95,50.97,121872.0,38.4733,38.4959,38.4582,38.4733,121872.0
2018-07-13 15:20:00,50.97,50.97,50.87,50.94,102858.0,38.4733,38.4733,38.3978,38.4506,102858.0
2018-07-13 15:30:00,50.93,51.02,50.91,50.97,182360.0,38.4431,38.511,38.428,38.4733,182360.0
2018-07-13 15:40:00,50.98,50.99,50.9,50.94,235369.0,38.4808,38.4884,38.4204,38.4506,235369.0
2018-07-13 15:50:00,50.94,50.95,50.87,50.91,450319.0,38.4506,38.4582,38.3978,38.428,450319.0
2018-07-16 09:30:00,51.05,51.43,51.05,51.3,231965.0,38.5337,38.8205,38.5337,38.7224,231965.0
2018-07-16 09:40:00,51.3,51.42,51.22,51.33,135326.0,38.7224,38.813,38.662,38.745,135326.0
2018-07-16 09:50:00,51.33,51.42,51.29,51.37,249231.0,38.745,38.813,38.7148,38.7752,249231.0
2018-07-16 10:00:00,51.37,51.38,51.21,51.22,154517.0,38.7752,38.7828,38.6544,38.662,154517.0
2018-07-16 10:10:00,51.23,51.32,51.22,51.29,84384.0,38.6695,38.7375,38.662,38.7148,84384.0
2018-07-16 10:20:00,51.28,51.28,51.12,51.21,79837.0,38.7073,38.7073,38.5865,38.6544,79837.0
2018-07-16 10:30:00,51.2,51.33,51.2,51.25,80242.0,38.6469,38.745,38.6469,38.6846,80242.0
2018-07-16 10:40:00,51.25,51.25,51.1,51.1,109976.0,38.6846,38.6846,38.5714,38.5714,109976.0
2018-07-16 10:50:00,51.11,51.14,51.04,51.08,98220.0,38.579,38.6016,38.5261,38.5563,98220.0
2018-07-16 11:00:00,51.09,51.17,51.04,51.15,346797.0,38.5639,38.6242,38.5261,38.6092,346797.0
2018-07-16 11:10:00,51.15,51.22,51.12,51.16,90432.0,38.6092,38.662,38.5865,38.6167,90432.0
2018-07-16 11:20:00,51.15,51.2,51.09,51.17,136709.0,38.6092,38.6469,38.5639,38.6242,136709.0
2018-07-16 11:30:00,51.17,51.18,51.11,51.13,173329.0,38.6242,38.6318,38.579,38.5941,173329.0
2018-07-16 11:40:00,51.13,51.16,51.09,51.14,88406.0,38.5941,38.6167,38.5639,38.6016,88406.0
2018-07-16 11:50:00,51.14,51.15,51.11,51.14,116271.0,38.6016,38.6092,38.579,38.6016,116271.0
2018-07-16 12:00:00,51.14,51.15,51.06,51.08,80782.0,38.6016,38.6092,38.5412,38.5563,80782.0
2018-07-16 12:10:00,51.08,51.09,51.02,51.09,183051.0,38.5563,38.5639,38.511,38.5639,183051.0
2018-07-16 12:20:00,51.09,51.17,51.09,51.14,46090.0,38.5639,38.6242,38.5639,38.6016,46090.0
2018-07-16 12:30:00,51.14,51.15,51.08,51.1,102681.0,38.6016,38.6092,38.5563,38.5714,102681.0
2018-07-16 12:40:00,51.1,51.23,51.09,51.23,135989.0,38.5714,38.6695,38.5639,38.6695,135989.0
2018-07-16 12:50:00,51.23,51.26,51.19,51.2,136100.0,38.6695,38.6922,38.6393,38.6469,136100.0
2018-07-16 13:00:00,51.2,51.27,51.19,51.26,103536.0,38.6469,38.6997,38.6393,38.6922,103536.0
2018-07-16 13:10:00,51.26,51.28,51.21,51.26,151982.0,38.6922,38.7073,38.6544,38.6922,151982.0
2018-07-16 13:20:00,51.27,51.35,51.26,51.34,103501.0,38.6997,38.7601,38.6922,38.7526,103501.0
2018-07-16 13:30:00,51.34,51.37,51.31,51.34,125221.0,38.7526,38.7752,38.7299,38.7526,125221.0
2018-07-16 13:40:00,51.34,51.36,51.26,51.26,107230.0,38.7526,38.7677,38.6922,38.6922,107230.0
2018-07-16 13:50:00,51.27,51.31,51.23,51.27,176842.0,38.6997,38.7299,38.6695,38.6997,176842.0
2018-07-16 14:00:00,51.27,51.33,51.26,51.3,110732.0,38.6997,38.745,38.6922,38.7224,110732.0
2018-07-16 14:10:00,51.31,51.31,51.18,51.2,89713.0,38.7299,38.7299,38.6318,38.6469,89713.0
2018-07-16 14:20:00,51.2,51.26,51.17,51.23,73396.0,38.6469,38.6922,38.6242,38.6695,73396.0
2018-07-16 14:30:00,51.23,51.25,51.17,51.18,56917.0,38.6695,38.6846,38.6242,38.6318,56917.0
2018-07-16 14:40:00,51.17,51.18,51.1,51.11,84475.0,38.6242,38.6318,38.5714,38.579,84475.0
2018-07-16 14:50:00,51.11,51.13,51.07,51.11,104045.0,38.579,38.5941,38.5488,38.579,104045.0
2018-07-16 15:00:00,51.12,51.16,51.1,51.16,170950.0,38.5865,38.6167,38.5714,38.6167,170950.0
2018-07-16 15:10:00,51.16,51.2,51.12,51.12,144331.0,38.6167,38.6469,38.5865,38.5865,144331.0
2018-07-16 15:20:00,51.12,51.23,51.11,51.23,139407.0,38.5865,38.6695,38.579,38.6695,139407.0
2018-07-16 15:30:00,51.23,51.33,51.21,51.32,139354.0,38.6695,38.745,38.6544,38.7375,139354.0
2018-07-16 15:40:00,51.32,51.33,51.21,51.23,218609.0,38.7375,38.745,38.6544,38.6695,218609.0
2018-07-16 15:50:00,51.22,51.32,51.22,51.3,440369.0,38.662,38.7375,38.662,38.7224,440369.0
2018-07-17 09:30:00,51.4,51.47,51.24,51.25,158621.0,38.7979,38.8507,38.6771,38.6846,158621.0
2018-07-17 09:40:00,51.24,51.4,51.17,51.25,198883.0,38.6771,38.7979,38.6242,38.6846,198883.0
2018-07-17 09:50:00,51.25,51.4,51.25,51.4,124235.0,38.6846,38.7979,38.6846,38.7979,124235.0
2018-07-17 10:00:00,51.39,51.49,51.33,51.45,147710.0,38.7903,38.8658,38.745,38.8356,147710.0
2018-07-17 10:10:00,51.45,51.52,51.43,51.47,120407.0,38.8356,38.8884,38.8205,38.8507,120407.0
2018-07-17 10:20:00,51.47,51.49,51.35,51.4,156400.0,38.8507,38.8658,38.7601,38.7979,156400.0
2018-07-17 10:30:00,51.4,51.53,51.36,51.51,120769.0,38.7979,38.896,38.7677,38.8809,120769.0
2018-07-17 10:40:00,51.51,51.55,51.46,51.53,114152.0,38.8809,38.9111,38.8431,38.896,114152.0
2018-07-17 10:50:00,51.53,51.57,51.48,51.57,176408.0,38.896,38.9262,38.8582,38.9262,176408.0
2018-07-17 11:00:00,51.56,51.57,51.5,51.54,98329.0,38.9186,38.9262,38.8733,38.9035,98329.0
2018-07-17 11:10:00,51.54,51.65,51.53,51.64,98667.0,38.9035,38.9866,38.896,38.979,98667.0
2018-07-17 11:20:00,51.65,51.65,51.62,51.63,69572.0,38.9866,38.9866,38.9639,38.9715,69572.0
2018-07-17 11:30:00,51.63,51.65,51.6,51.61,62324.0,38.9715,38.9866,38.9488,38.9564,62324.0
2018-07-17 11:40:00,51.6,51.61,51.55,51.56,55475.0,38.9488,38.9564,38.9111,38.9186,55475.0
2018-07-17 11:50:00,51.56,51.59,51.53,51.54,62363.0,38.9186,38.9413,38.896,38.9035,62363.0
2018-07-17 12:00:00,51.54,51.65,51.53,51.63,53885.0,38.9035,38.9866,38.896,38.9715,53885.0
2018-07-17 12:10:00,51.64,51.64,51.54,51.56,183414.0,38.979,38.979,38.9035,38.9186,183414.0
2018-07-17 12:20:00,51.56,51.68,51.55,51.59,78986.0,38.9186,39.0092,38.9111,38.9413,78986.0
2018-07-17 12:30:00,51.58,51.58,51.48,51.5,53002.0,38.9337,38.9337,38.8582,38.8733,53002.0
2018-07-17 12:40:00,51.5,51.55,51.49,51.53,39352.0,38.8733,38.9111,38.8658,38.896,39352.0
2018-07-17 12:50:00,51.53,51.57,51.51,51.56,62964.0,38.896,38.9262,38.8809,38.9186,62964.0
2018-07-17 13:00:00,51.56,51.61,51.55,51.58,198853.0,38.9186,38.9564,38.9111,38.9337,198853.0
2018-07-17 13:10:00,51.59,51.61,51.52,51.53,108629.0,38.9413,38.9564,38.8884,38.896,108629.0
2018-07-17 13:20:00,51.52,51.54,51.49,51.5,62421.0,38.8884,38.9035,38.8658,38.8733,62421.0
2018-07-17 13:30:00,51.5,51.54,51.49,51.51,44571.0,38.8733,38.9035,38.8658,38.8809,44571.0
2018-07-17 13:40:00,51.5,51.51,51.47,51.48,65141.0,38.8733,38.8809,38.8507,38.8582,65141.0
2018-07-17 13:50:00,51.48,51.5,51.47,51.48,72809.0,38.8582,38.8733,38.8507,38.8582,72809.0
2018-07-17 14:00:00,51.48,51.48,51.37,51.37,149583.0,38.8582,38.8582,38.7752,38.7752,149583.0
2018-07-17 14:10:00,51.37,51.39,51.34,51.36,282394.0,38.7752,38.7903,38.7526,38.7677,282394.0
2018-07-17 14:20:00,51.35,51.4,51.35,51.37,360470.0,38.7601,38.7979,38.7601,38.7752,360470.0
2018-07-17 14:30:00,51.37,51.37,51.32,51.33,236245.0,38.7752,38.7752,38.7375,38.745,236245.0
2018-07-17 14:40:00,51.34,51.34,51.31,51.32,278156.0,38.7526,38.7526,38.7299,38.7375,278156.0
2018-07-17 14:50:00,51.32,51.38,51.31,51.34,307391.0,38.7375,38.7828,38.7299,38.7526,307391.0
2018-07-17 15:00:00,51.33,51.39,51.33,51.39,521459.0,38.745,38.7903,38.745,38.7903,521459.0
2018-07-17 15:10:00,51.39,51.42,51.38,51.41,308940.0,38.7903,38.813,38.7828,38.8054,308940.0
2018-07-17 15:20:00,51.41,51.42,51.39,51.4,362527.0,38.8054,38.813,38.7903,38.7979,362527.0
2018-07-17 15:30:00,51.4,51.4,51.32,51.32,445165.0,38.7979,38.7979,38.7375,38.7375,445165.0
2018-07-17 15:40:00,51.33,51.35,51.28,51.29,791897.0,38.745,38.7601,38.7073,38.7148,791897.0
2018-07-17 15:50:00,51.28,51.29,51.26,51.29,1389211.0,38.7073,38.7148,38.6922,38.7148,1389211.0
2018-07-18 09:30:00,51.0,51.28,50.61,51.22,616136.0,38.4959,38.7073,38.2015,38.662,616136.0
2018-07-18 09:40:00,51.21,51.32,51.03,51.07,344461.0,38.6544,38.7375,38.5186,38.5488,344461.0
2018-07-18 09:50:00,51.07,51.11,50.54,50.63,357627.0,38.5488,38.579,38.1487,38.2166,357627.0
2018-07-18 10:00:00,50.63,50.63,50.47,50.53,383811.0,38.2166,38.2166,38.0959,38.1412,383811.0
2018-07-18 10:10:00,50.54,50.67,50.51,50.61,286365.0,38.1487,38.2468,38.1261,38.2015,286365.0
2018-07-18 10:20:00,50.61,50.7,50.51,50.69,319634.0,38.2015,38.2695,38.1261,38.2619,319634.0
2018-07-18 10:30:00,50.69,50.92,50.66,50.77,213132.0,38.2619,38.4355,38.2393,38.3223,213132.0
2018-07-18 10:40:00,50.77,50.9,50.67,50.9,168170.0,38.3223,38.4204,38.2468,38.4204,168170.0
2018-07-18 10:50:00,50.89,51.0,50.87,50.98,260542.0,38.4129,38.4959,38.3978,38.4808,260542.0
2018-07-18 11:00:00,50.98,51.16,50.97,51.11,308197.0,38.4808,38.6167,38.4733,38.579,308197.0
2018-07-18 11:10:00,51.11,51.12,50.93,50.94,279176.0,38.579,38.5865,38.4431,38.4506,279176.0
2018-07-18 11:20:00,50.94,50.97,50.79,50.93,343122.0,38.4506,38.4733,38.3374,38.4431,343122.0
2018-07-18 11:30:00,50.93,51.12,50.87,51.05,157128.0,38.4431,38.5865,38.3978,38.5337,157128.0
2018-07-18 11:40:00,51.05,51.2,51.05,51.14,114366.0,38.5337,38.6469,38.5337,38.6016,114366.0
2018-07-18 11:50:00,51.13,51.19,51.11,51.14,115463.0,38.5941,38.6393,38.579,38.6016,115463.0
2018-07-18 12:00:00,51.13,51.23,51.04,51.23,146964.0,38.5941,38.6695,38.5261,38.6695,146964.0
2018-07-18 12:10:00,51.23,51.4,51.2,51.35,187394.0,38.6695,38.7979,38.6469,38.7601,187394.0
2018-07-18 12:20:00,51.35,51.37,51.2,51.25,111046.0,38.7601,38.7752,38.6469,38.6846,111046.0
2018-07-18 12:30:00,51.24,51.24,51.11,51.12,134958.0,38.6771,38.6771,38.579,38.5865,134958.0
2018-07-18 12:40:00,51.12,51.16,51.07,51.09,146952.0,38.5865,38.6167,38.5488,38.5639,146952.0
2018-07-18 12:50:00,51.08,51.1,51.03,51.05,84621.0,38.5563,38.5714,38.5186,38.5337,84621.0
2018-07-18 13:00:00,51.05,51.07,50.98,51.0,113612.0,38.5337,38.5488,38.4808,38.4959,113612.0
2018-07-18 13:10:00,50.99,51.0,50.94,50.99,153669.0,38.4884,38.4959,38.4506,38.4884,153669.0
2018-07-18 13:20:00,51.0,51.02,50.92,50.94,131354.0,38.4959,38.511,38.4355,38.4506,131354.0
2018-07-18 13:30:00,50.94,50.94,50.83,50.83,223609.0,38.4506,38.4506,38.3676,38.3676,223609.0
2018-07-18 13:40:00,50.84,50.85,50.72,50.75,294315.0,38.3752,38.3827,38.2846,38.3072,294315.0
2018-07-18 13:50:00,50.74,50.76,50.6,50.69,155014.0,38.2997,38.3148,38.194,38.2619,155014.0
2018-07-18 14:00:00,50.69,50.78,50.63,50.63,200838.0,38.2619,38.3299,38.2166,38.2166,200838.0
2018-07-18 14:10:00,50.64,50.69,50.62,50.68,94653.0,38.2242,38.2619,38.2091,38.2544,94653.0
2018-07-18 14:20:00,50.67,50.73,50.66,50.66,96572.0,38.2468,38.2921,38.2393,38.2393,96572.0
2018-07-18 14:30:00,50.66,50.76,50.61,50.73,243534.0,38.2393,38.3148,38.2015,38.2921,243534.0
2018-07-18 14:40:00,50.74,50.76,50.68,50.68,154519.0,38.2997,38.3148,38.2544,38.2544,154519.0
2018-07-18 14:50:00,50.68,50.7,50.62,50.68,135512.0,38.2544,38.2695,38.2091,38.2544,135512.0
2018-07-18 15:00:00,50.68,50.72,50.65,50.69,100044.0,38.2544,38.2846,38.2317,38.2619,100044.0
2018-07-18 15:10:00,50.7,50.72,50.66,50.66,92489.0,38.2695,38.2846,38.2393,38.2393,92489.0
2018-07-18 15:20:00,50.66,50.72,50.63,50.64,334391.0,38.2393,38.2846,38.2166,38.2242,334391.0
2018-07-18 15:30:00,50.63,50.71,50.62,50.7,251475.0,38.2166,38.277,38.2091,38.2695,251475.0
2018-07-18 15:40:00,50.7,50.71,50.63,50.68,399935.0,38.2695,38.277,38.2166,38.2544,399935.0
2018-07-18 15:50:00,50.67,50.82,50.64,50.69,1154452.0,38.2468,38.3601,38.2242,38.2619,1154452.0
2018-07-19 09:30:00,50.66,51.44,50.65,51.36,560401.0,38.2393,38.8281,38.2317,38.7677,560401.0
2018-07-19 09:40:00,51.36,51.62,51.34,51.53,513691.0,38.7677,38.9639,38.7526,38.896,513691.0
2018-07-19 09:50:00,51.53,51.54,51.16,51.28,605981.0,38.896,38.9035,38.6167,38.7073,605981.0
2018-07-19 10:00:00,51.28,51.31,51.18,51.27,475832.0,38.7073,38.7299,38.6318,38.6997,475832.0
2018-07-19 10:10:00,51.28,51.48,51.27,51.38,367404.0,38.7073,38.8582,38.6997,38.7828,367404.0
2018-07-19 10:20:00,51.37,51.49,51.3,51.43,223621.0,38.7752,38.8658,38.7224,38.8205,223621.0
2018-07-19 10:30:00,51.42,51.43,51.26,51.33,258208.0,38.813,38.8205,38.6922,38.745,258208.0
2018-07-19 10:40:00,51.33,51.42,51.28,51.42,261034.0,38.745,38.813,38.7073,38.813,261034.0
2018-07-19 10:50:00,51.43,51.52,51.4,51.51,198640.0,38.8205,38.8884,38.7979,38.8809,198640.0
2018-07-19 11:00:00,51.51,51.54,51.46,51.49,373802.0,38.8809,38.9035,38.8431,38.8658,373802.0
2018-07-19 11:10:00,51.49,51.58,51.46,51.52,281160.0,38.8658,38.9337,38.8431,38.8884,281160.0
2018-07-19 11:20:00,51.52,51.6,51.46,51.46,291352.0,38.8884,38.9488,38.8431,38.8431,291352.0
2018-07-19 11:30:00,51.47,51.53,51.45,51.48,186809.0,38.8507,38.896,38.8356,38.8582,186809.0
2018-07-19 11:40:00,51.48,51.48,51.41,51.42,168421.0,38.8582,38.8582,38.8054,38.813,168421.0
2018-07-19 11:50:00,51.42,51.43,51.38,51.43,166970.0,38.813,38.8205,38.7828,38.8205,166970.0
2018-07-19 12:00:00,51.43,51.45,51.32,51.32,191559.0,38.8205,38.8356,38.7375,38.7375,191559.0
2018-07-19 12:10:00,51.33,51.35,51.26,51.27,124026.0,38.745,38.7601,38.6922,38.6997,124026.0
2018-07-19 12:20:00,51.26,51.29,51.2,51.22,198078.0,38.6922,38.7148,38.6469,38.662,198078.0
2018-07-19 12:30:00,51.22,51.24,51.18,51.23,94950.0,38.662,38.6771,38.6318,38.6695,94950.0
2018-07-19 12:40:00,51.23,51.23,51.08,51.09,224307.0,38.6695,38.6695,38.5563,38.5639,224307.0
2018-07-19 12:50:00,51.08,51.1,51.0,51.1,284131.0,38.5563,38.5714,38.4959,38.5714,284131.0
2018-07-19 13:00:00,51.1,51.19,51.02,51.09,297155.0,38.5714,38.6393,38.511,38.5639,297155.0
2018-07-19 13:10:00,51.1,51.12,50.99,51.12,169537.0,38.5714,38.5865,38.4884,38.5865,169537.0
2018-07-19 13:20:00,51.11,51.18,51.11,51.16,106705.0,38.579,38.6318,38.579,38.6167,106705.0
2018-07-19 13:30:00,51.16,51.2,51.09,51.2,143678.0,38.6167,38.6469,38.5639,38.6469,143678.0
2018-07-19 13:40:00,51.2,51.29,51.19,51.29,80073.0,38.6469,38.7148,38.6393,38.7148,80073.0
2018-07-19 13:50:00,51.28,51.38,51.27,51.38,132197.0,38.7073,38.7828,38.6997,38.7828,132197.0
2018-07-19 14:00:00,51.39,51.39,51.33,51.36,121134.0,38.7903,38.7903,38.745,38.7677,121134.0
2018-07-19 14:10:00,51.36,51.4,51.33,51.39,91522.0,38.7677,38.7979,38.745,38.7903,91522.0
2018-07-19 14:20:00,51.39,51.47,51.37,51.46,106498.0,38.7903,38.8507,38.7752,38.8431,106498.0
2018-07-19 14:30:00,51.47,51.47,51.41,51.45,112852.0,38.8507,38.8507,38.8054,38.8356,112852.0
2018-07-19 14:40:00,51.45,51.49,51.4,51.42,148258.0,38.8356,38.8658,38.7979,38.813,148258.0
2018-07-19 14:50:00,51.41,51.43,51.35,51.39,211472.0,38.8054,38.8205,38.7601,38.7903,211472.0
2018-07-19 15:00:00,51.39,51.49,51.38,51.49,360196.0,38.7903,38.8658,38.7828,38.8658,360196.0
2018-07-19 15:10:00,51.48,51.49,51.4,51.4,170629.0,38.8582,38.8658,38.7979,38.7979,170629.0
2018-07-19 15:20:00,51.4,51.48,51.39,51.48,255346.0,38.7979,38.8582,38.7903,38.8582,255346.0
2018-07-19 15:30:00,51.48,51.49,51.42,51.46,350929.0,38.8582,38.8658,38.813,38.8431,350929.0
2018-07-19 15:40:00,51.46,51.46,51.4,51.4,393565.0,38.8431,38.8431,38.7979,38.7979,393565.0
2018-07-19 15:50:00,51.41,51.41,51.31,51.36,953381.0,38.8054,38.8054,38.7299,38.7677,953381.0
2018-07-20 09:30:00,51.23,51.42,51.07,51.3,489768.0,38.6695,38.813,38.5488,38.7224,489768.0
2018-07-20 09:40:00,51.3,51.34,51.2,51.25,280123.0,38.7224,38.7526,38.6469,38.6846,280123.0
2018-07-20 09:50:00,51.25,51.27,51.15,51.16,183028.0,38.6846,38.6997,38.6092,38.6167,183028.0
2018-07-20 10:00:00,51.16,51.16,51.08,51.11,444774.0,38.6167,38.6167,38.5563,38.579,444774.0
2018-07-20 10:10:00,51.11,51.11,50.99,51.0,412714.0,38.579,38.579,38.4884,38.4959,412714.0
2018-07-20 10:20:00,51.0,51.11,50.99,51.09,199186.0,38.4959,38.579,38.4884,38.5639,199186.0
2018-07-20 10:30:00,51.08,51.11,51.01,51.02,276595.0,38.5563,38.579,38.5035,38.511,276595.0
2018-07-20 10:40:00,51.02,51.02,50.92,50.95,221843.0,38.511,38.511,38.4355,38.4582,221843.0
2018-07-20 10:50:00,50.96,50.96,50.83,50.87,220293.0,38.4657,38.4657,38.3676,38.3978,220293.0
2018-07-20 11:00:00,50.88,50.95,50.87,50.94,116807.0,38.4053,38.4582,38.3978,38.4506,116807.0
2018-07-20 11:10:00,50.94,51.03,50.91,50.98,291897.0,38.4506,38.5186,38.428,38.4808,291897.0
2018-07-20 11:20:00,50.97,51.0,50.91,50.96,202386.0,38.4733,38.4959,38.428,38.4657,202386.0
2018-07-20 11:30:00,50.96,51.0,50.94,50.97,205765.0,38.4657,38.4959,38.4506,38.4733,205765.0
2018-07-20 11:40:00,50.96,51.09,50.95,51.05,253170.0,38.4657,38.5639,38.4582,38.5337,253170.0
2018-07-20 11:50:00,51.04,51.07,51.0,51.04,147739.0,38.5261,38.5488,38.4959,38.5261,147739.0
2018-07-20 12:00:00,51.03,51.07,51.03,51.05,91391.0,38.5186,38.5488,38.5186,38.5337,91391.0
2018-07-20 12:10:00,51.06,51.06,51.01,51.02,100709.0,38.5412,38.5412,38.5035,38.511,100709.0
2018-07-20 12:20:00,51.02,51.1,51.01,51.09,108277.0,38.511,38.5714,38.5035,38.5639,108277.0
2018-07-20 12:30:00,51.09,51.18,51.07,51.18,83657.0,38.5639,38.6318,38.5488,38.6318,83657.0
2018-07-20 12:40:00,51.18,51.21,51.15,51.15,137096.0,38.6318,38.6544,38.6092,38.6092,137096.0
2018-07-20 12:50:00,51.16,51.19,51.12,51.14,94024.0,38.6167,38.6393,38.5865,38.6016,94024.0
2018-07-20 13:00:00,51.14,51.18,51.12,51.12,113762.0,38.6016,38.6318,38.5865,38.5865,113762.0
2018-07-20 13:10:00,51.13,51.15,51.07,51.07,76678.0,38.5941,38.6092,38.5488,38.5488,76678.0
2018-07-20 13:20:00,51.07,51.08,51.03,51.05,125925.0,38.5488,38.5563,38.5186,38.5337,125925.0
2018-07-20 13:30:00,51.04,51.13,51.01,51.11,200639.0,38.5261,38.5941,38.5035,38.579,200639.0
2018-07-20 13:40:00,51.11,51.16,51.09,51.16,231785.0,38.579,38.6167,38.5639,38.6167,231785.0
2018-07-20 13:50:00,51.16,51.25,51.15,51.25,143465.0,38.6167,38.6846,38.6092,38.6846,143465.0
2018-07-20 14:00:00,51.25,51.26,51.2,51.23,124489.0,38.6846,38.6922,38.6469,38.6695,124489.0
2018-07-20 14:10:00,51.23,51.23,51.18,51.19,75791.0,38.6695,38.6695,38.6318,38.6393,75791.0
2018-07-20 14:20:00,51.19,51.2,51.1,51.12,140139.0,38.6393,38.6469,38.5714,38.5865,140139.0
2018-07-20 14:30:00,51.12,51.12,51.03,51.04,124990.0,38.5865,38.5865,38.5186,38.5261,124990.0
2018-07-20 14:40:00,51.05,51.13,51.03,51.13,128133.0,38.5337,38.5941,38.5186,38.5941,128133.0
2018-07-20 14:50:00,51.13,51.15,51.09,51.1,97295.0,38.5941,38.6092,38.5639,38.5714,97295.0
2018-07-20 15:00:00,51.1,51.12,51.07,51.07,99144.0,38.5714,38.5865,38.5488,38.5488,99144.0
2018-07-20 15:10:00,51.07,51.08,51.03,51.07,181938.0,38.5488,38.5563,38.5186,38.5488,181938.0
2018-07-20 15:20:00,51.07,51.08,51.04,51.04,217578.0,38.5488,38.5563,38.5261,38.5261,217578.0
2018-07-20 15:30:00,51.05,51.09,51.04,51.09,152119.0,38.5337,38.5639,38.5261,38.5639,152119.0
2018-07-20 15:40:00,51.09,51.13,51.05,51.08,211061.0,38.5639,38.5941,38.5337,38.5563,211061.0
2018-07-20 15:50:00,51.08,51.09,51.03,51.04,928956.0,38.5563,38.5639,38.5186,38.5261,928956.0
2018-07-23 09:30:00,51.1,51.54,51.03,51.54,234538.0,38.5714,38.9035,38.5186,38.9035,234538.0
2018-07-23 09:40:00,51.55,51.69,51.45,51.65,256143.0,38.9111,39.0168,38.8356,38.9866,256143.0
2018-07-23 09:50:00,51.64,51.76,51.6,51.73,263725.0,38.979,39.0696,38.9488,39.0469,263725.0
2018-07-23 10:00:00,51.73,51.79,51.58,51.59,166394.0,39.0469,39.0922,38.9337,38.9413,166394.0
2018-07-23 10:10:00,51.59,51.59,51.47,51.48,229312.0,38.9413,38.9413,38.8507,38.8582,229312.0
2018-07-23 10:20:00,51.48,51.5,51.4,51.44,182860.0,38.8582,38.8733,38.7979,38.8281,182860.0
2018-07-23 10:30:00,51.44,51.51,51.41,51.49,283636.0,38.8281,38.8809,38.8054,38.8658,283636.0
2018-07-23 10:40:00,51.48,51.55,51.44,51.55,191928.0,38.8582,38.9111,38.8281,38.9111,191928.0
2018-07-23 10:50:00,51.54,51.54,51.46,51.48,119778.0,38.9035,38.9035,38.8431,38.8582,119778.0
2018-07-23 11:00:00,51.48,51.62,51.48,51.56,182241.0,38.8582,38.9639,38.8582,38.9186,182241.0
2018-07-23 11:10:00,51.57,51.83,51.54,51.8,261169.0,38.9262,39.1224,38.9035,39.0998,261169.0
2018-07-23 11:20:00,51.8,51.81,51.66,51.77,226177.0,39.0998,39.1073,38.9941,39.0771,226177.0
2018-07-23 11:30:00,51.77,51.79,51.67,51.69,167402.0,39.0771,39.0922,39.0017,39.0168,167402.0
2018-07-23 11:40:00,51.7,51.73,51.66,51.68,125973.0,39.0243,39.0469,38.9941,39.0092,125973.0
2018-07-23 11:50:00,51.68,51.72,51.61,51.72,125640.0,39.0092,39.0394,38.9564,39.0394,125640.0
2018-07-23 12:00:00,51.71,51.77,51.69,51.73,103680.0,39.0319,39.0771,39.0168,39.0469,103680.0
2018-07-23 12:10:00,51.73,51.76,51.68,51.76,163750.0,39.0469,39.0696,39.0092,39.0696,163750.0
2018-07-23 12:20:00,51.77,51.82,51.76,51.82,87839.0,39.0771,39.1149,39.0696,39.1149,87839.0
2018-07-23 12:30:00,51.81,51.88,51.79,51.87,122084.0,39.1073,39.1602,39.0922,39.1526,122084.0
2018-07-23 12:40:00,51.88,51.9,51.78,51.79,90991.0,39.1602,39.1753,39.0847,39.0922,90991.0
2018-07-23 12:50:00,51.78,51.84,51.78,51.81,81949.0,39.0847,39.13,39.0847,39.1073,81949.0
2018-07-23 13:00:00,51.8,51.81,51.76,51.78,100795.0,39.0998,39.1073,39.0696,39.0847,100795.0
2018-07-23 13:10:00,51.78,51.79,51.71,51.72,63069.0,39.0847,39.0922,39.0319,39.0394,63069.0
2018-07-23 13:20:00,51.72,51.77,51.7,51.75,78087.0,39.0394,39.0771,39.0243,39.062,78087.0
2018-07-23 13:30:00,51.75,51.77,51.7,51.73,98595.0,39.062,39.0771,39.0243,39.0469,98595.0
2018-07-23 13:40:00,51.73,51.77,51.73,51.75,90024.0,39.0469,39.0771,39.0469,39.062,90024.0
2018-07-23 13:50:00,51.75,51.82,51.74,51.79,231106.0,39.062,39.1149,39.0545,39.0922,231106.0
2018-07-23 14:00:00,51.79,51.84,51.75,51.75,87498.0,39.0922,39.13,39.062,39.062,87498.0
2018-07-23 14:10:00,51.76,51.81,51.75,51.8,78142.0,39.0696,39.1073,39.062,39.0998,78142.0
2018-07-23 14:20:00,51.81,51.86,51.81,51.83,103190.0,39.1073,39.1451,39.1073,39.1224,103190.0
2018-07-23 14:30:00,51.82,51.86,51.79,51.86,114227.0,39.1149,39.1451,39.0922,39.1451,114227.0
2018-07-23 14:40:00,51.86,51.88,51.83,51.87,140001.0,39.1451,39.1602,39.1224,39.1526,140001.0
2018-07-23 14:50:00,51.87,51.9,51.82,51.87,182903.0,39.1526,39.1753,39.1149,39.1526,182903.0
2018-07-23 15:00:00,51.87,51.88,51.83,51.86,70850.0,39.1526,39.1602,39.1224,39.1451,70850.0
2018-07-23 15:10:00,51.85,51.89,51.84,51.86,108727.0,39.1375,39.1677,39.13,39.1451,108727.0
2018-07-23 15:20:00,51.87,51.87,51.82,51.85,141671.0,39.1526,39.1526,39.1149,39.1375,141671.0
2018-07-23 15:30:00,51.85,51.87,51.82,51.86,173815.0,39.1375,39.1526,39.1149,39.1451,173815.0
2018-07-23 15:40:00,51.85,51.89,51.84,51.84,151225.0,39.1375,39.1677,39.13,39.13,151225.0
2018-07-23 15:50:00,51.85,51.87,51.8,51.86,512869.0,39.1375,39.1526,39.0998,39.1451,512869.0
2018-07-24 09:30:00,51.76,52.06,51.76,51.95,191189.0,39.0696,39.296,39.0696,39.213,191189.0
2018-07-24 09:40:00,51.95,52.18,51.94,52.16,123366.0,39.213,39.3866,39.2055,39.3715,123366.0
2018-07-24 09:50:00,52.15,52.2,52.08,52.13,80242.0,39.364,39.4017,39.3111,39.3489,80242.0
2018-07-24 10:00:00,52.14,52.24,52.12,52.12,112989.0,39.3564,39.4319,39.3413,39.3413,112989.0
2018-07-24 10:10:00,52.13,52.14,51.97,52.03,130450.0,39.3489,39.3564,39.2281,39.2734,130450.0
2018-07-24 10:20:00,52.04,52.07,51.95,52.03,107455.0,39.2809,39.3036,39.213,39.2734,107455.0
2018-07-24 10:30:00,52.04,52.09,51.92,51.93,118870.0,39.2809,39.3187,39.1904,39.1979,118870.0
2018-07-24 10:40:00,51.93,51.94,51.85,51.89,69592.0,39.1979,39.2055,39.1375,39.1677,69592.0
2018-07-24 10:50:00,51.89,51.93,51.8,51.88,409132.0,39.1677,39.1979,39.0998,39.1602,409132.0
2018-07-24 11:00:00,51.89,51.93,51.69,51.76,164316.0,39.1677,39.1979,39.0168,39.0696,164316.0
2018-07-24 11:10:00,51.76,51.79,51.66,51.74,120140.0,39.0696,39.0922,38.9941,39.0545,120140.0
2018-07-24 11:20:00,51.74,51.78,51.66,51.77,66143.0,39.0545,39.0847,38.9941,39.0771,66143.0
2018-07-24 11:30:00,51.76,51.77,51.66,51.75,84523.0,39.0696,39.0771,38.9941,39.062,84523.0
2018-07-24 11:40:00,51.75,51.77,51.67,51.72,45281.0,39.062,39.0771,39.0017,39.0394,45281.0
2018-07-24 11:50:00,51.73,51.77,51.66,51.77,56850.0,39.0469,39.0771,38.9941,39.0771,56850.0
2018-07-24 12:00:00,51.77,51.81,51.74,51.78,59300.0,39.0771,39.1073,39.0545,39.0847,59300.0
2018-07-24 12:10:00,51.79,51.83,51.77,51.79,39033.0,39.0922,39.1224,39.0771,39.0922,39033.0
2018-07-24 12:20:00,51.8,51.83,51.78,51.8,32010.0,39.0998,39.1224,39.0847,39.0998,32010.0
2018-07-24 12:30:00,51.8,51.85,51.77,51.85,86227.0,39.0998,39.1375,39.0771,39.1375,86227.0
2018-07-24 12:40:00,51.84,51.95,51.84,51.91,164646.0,39.13,39.213,39.13,39.1828,164646.0
2018-07-24 12:50:00,51.91,51.94,51.89,51.93,49612.0,39.1828,39.2055,39.1677,39.1979,49612.0
2018-07-24 13:00:00,51.93,52.04,51.93,52.01,55342.0,39.1979,39.2809,39.1979,39.2583,55342.0
2018-07-24 13:10:00,52.01,52.04,51.98,52.0,46799.0,39.2583,39.2809,39.2357,39.2508,46799.0
2018-07-24 13:20:00,52.0,52.04,51.89,51.9,60522.0,39.2508,39.2809,39.1677,39.1753,60522.0
2018-07-24 13:30:00,51.91,51.92,51.83,51.85,50176.0,39.1828,39.1904,39.1224,39.1375,50176.0
2018-07-24 13:40:00,51.84,51.88,51.77,51.83,46877.0,39.13,39.1602,39.0771,39.1224,46877.0
2018-07-24 13:50:00,51.82,51.87,51.81,51.81,22751.0,39.1149,39.1526,39.1073,39.1073,22751.0
2018-07-24 14:00:00,51.81,51.82,51.69,51.72,54992.0,39.1073,39.1149,39.0168,39.0394,54992.0
2018-07-24 14:10:00,51.72,51.73,51.63,51.7,119347.0,39.0394,39.0469,38.9715,39.0243,119347.0
2018-07-24 14:20:00,51.69,51.71,51.63,51.65,41349.0,39.0168,39.0319,38.9715,38.9866,41349.0
2018-07-24 14:30:00,51.66,51.7,51.61,51.64,42684.0,38.9941,39.0243,38.9564,38.979,42684.0
2018-07-24 14:40:00,51.64,51.72,51.64,51.65,144025.0,38.979,39.0394,38.979,38.9866,144025.0
2018-07-24 14:50:00,51.65,51.66,51.58,51.61,108995.0,38.9866,38.9941,38.9337,38.9564,108995.0
2018-07-24 15:00:00,51.61,51.61,51.57,51.59,74317.0,38.9564,38.9564,38.9262,38.9413,74317.0
2018-07-24 15:10:00,51.59,51.6,51.54,51.59,87568.0,38.9413,38.9488,38.9035,38.9413,87568.0
2018-07-24 15:20:00,51.59,51.6,51.52,51.53,95174.0,38.9413,38.9488,38.8884,38.896,95174.0
2018-07-24 15:30:00,51.53,51.63,51.51,51.61,188739.0,38.896,38.9715,38.8809,38.9564,188739.0
2018-07-24 15:40:00,51.61,51.65,51.59,51.65,286836.0,38.9564,38.9866,38.9413,38.9866,286836.0
2018-07-24 15:50:00,51.65,51.71,51.6,51.64,777767.0,38.9866,39.0319,38.9488,38.979,777767.0
2018-07-25 09:30:00,51.54,51.75,51.5,51.55,142878.0,38.9035,39.062,38.8733,38.9111,142878.0
2018-07-25 09:40:00,51.56,51.72,51.51,51.67,88344.0,38.9186,39.0394,38.8809,39.0017,88344.0
2018-07-25 09:50:00,51.68,51.71,51.52,51.55,106477.0,39.0092,39.0319,38.8884,38.9111,106477.0
2018-07-25 10:00:00,51.55,51.62,51.52,51.52,142392.0,38.9111,38.9639,38.8884,38.8884,142392.0
2018-07-25 10:10:00,51.53,51.54,51.44,51.45,81417.0,38.896,38.9035,38.8281,38.8356,81417.0
2018-07-25 10:20:00,51.45,51.48,51.42,51.44,97256.0,38.8356,38.8582,38.813,38.8281,97256.0
2018-07-25 10:30:00,51.44,51.56,51.43,51.55,112917.0,38.8281,38.9186,38.8205,38.9111,112917.0
2018-07-25 10:40:00,51.55,51.57,51.4,51.51,132301.0,38.9111,38.9262,38.7979,38.8809,132301.0
2018-07-25 10:50:00,51.51,51.53,51.45,51.48,90063.0,38.8809,38.896,38.8356,38.8582,90063.0
2018-07-25 11:00:00,51.49,51.5,51.35,51.39,101399.0,38.8658,38.8733,38.7601,38.7903,101399.0
2018-07-25 11:10:00,51.39,51.41,51.35,51.39,109628.0,38.7903,38.8054,38.7601,38.7903,109628.0
2018-07-25 11:20:00,51.4,51.44,51.38,51.43,127404.0,38.7979,38.8281,38.7828,38.8205,127404.0
2018-07-25 11:30:00,51.44,51.46,51.37,51.37,98326.0,38.8281,38.8431,38.7752,38.7752,98326.0
2018-07-25 11:40:00,51.38,51.49,51.37,51.49,82964.0,38.7828,38.8658,38.7752,38.8658,82964.0
2018-07-25 11:50:00,51.49,51.53,51.45,51.53,63569.0,38.8658,38.896,38.8356,38.896,63569.0
2018-07-25 12:00:00,51.53,51.57,51.52,51.54,56554.0,38.896,38.9262,38.8884,38.9035,56554.0
2018-07-25 12:10:00,51.55,51.6,51.49,51.51,60018.0,38.9111,38.9488,38.8658,38.8809,60018.0
2018-07-25 12:20:00,51.5,51.53,51.48,51.49,43405.0,38.8733,38.896,38.8582,38.8658,43405.0
2018-07-25 12:30:00,51.49,51.5,51.43,51.47,67275.0,38.8658,38.8733,38.8205,38.8507,67275.0
2018-07-25 12:40:00,51.47,51.53,51.45,51.53,69546.0,38.8507,38.896,38.8356,38.896,69546.0
2018-07-25 12:50:00,51.52,51.59,51.51,51.58,50600.0,38.8884,38.9413,38.8809,38.9337,50600.0
2018-07-25 13:00:00,51.58,51.58,51.5,51.5,90270.0,38.9337,38.9337,38.8733,38.8733,90270.0
2018-07-25 13:10:00,51.5,51.53,51.47,51.47,104463.0,38.8733,38.896,38.8507,38.8507,104463.0
2018-07-25 13:20:00,51.47,51.51,51.46,51.48,62729.0,38.8507,38.8809,38.8431,38.8582,62729.0
2018-07-25 13:30:00,51.47,51.52,51.46,51.5,84760.0,38.8507,38.8884,38.8431,38.8733,84760.0
2018-07-25 13:40:00,51.51,51.54,51.45,51.48,179994.0,38.8809,38.9035,38.8356,38.8582,179994.0
2018-07-25 13:50:00,51.48,51.53,51.48,51.53,64453.0,38.8582,38.896,38.8582,38.896,64453.0
2018-07-25 14:00:00,51.53,51.56,51.48,51.55,79402.0,38.896,38.9186,38.8582,38.9111,79402.0
2018-07-25 14:10:00,51.56,51.56,51.5,51.52,92073.0,38.9186,38.9186,38.8733,38.8884,92073.0
2018-07-25 14:20:00,51.52,51.52,51.48,51.51,99428.0,38.8884,38.8884,38.8582,38.8809,99428.0
2018-07-25 14:30:00,51.51,51.54,51.49,51.52,78141.0,38.8809,38.9035,38.8658,38.8884,78141.0
2018-07-25 14:40:00,51.52,51.52,51.48,51.52,114058.0,38.8884,38.8884,38.8582,38.8884,114058.0
2018-07-25 14:50:00,51.52,51.53,51.48,51.48,117867.0,38.8884,38.896,38.8582,38.8582,117867.0
2018-07-25 15:00:00,51.49,51.5,51.48,51.5,98061.0,38.8658,38.8733,38.8582,38.8733,98061.0
2018-07-25 15:10:00,51.5,51.51,51.4,51.44,785118.0,38.8733,38.8809,38.7979,38.8281,785118.0
2018-07-25 15:20:00,51.45,51.47,51.4,51.45,406003.0,38.8356,38.8507,38.7979,38.8356,406003.0
2018-07-25 15:30:00,51.45,51.52,51.39,51.5,924616.0,38.8356,38.8884,38.7903,38.8733,924616.0
2018-07-25 15:40:00,51.5,51.68,51.44,51.68,493424.0,38.8733,39.0092,38.8281,39.0092,493424.0
2018-07-25 15:50:00,51.68,51.71,51.44,51.61,757516.0,39.0092,39.0319,38.8281,38.9564,757516.0
2018-07-26 09:30:00,51.78,52.14,51.78,52.12,198806.0,39.0847,39.3564,39.0847,39.3413,198806.0
2018-07-26 09:40:00,52.14,52.27,52.06,52.22,198694.0,39.3564,39.4546,39.296,39.4168,198694.0
2018-07-26 09:50:00,52.22,52.43,52.21,52.43,340748.0,39.4168,39.5753,39.4093,39.5753,340748.0
2018-07-26 10:00:00,52.43,52.45,52.37,52.43,436535.0,39.5753,39.5904,39.53,39.5753,436535.0
2018-07-26 10:10:00,52.43,52.49,52.37,52.46,190900.0,39.5753,39.6206,39.53,39.598,190900.0
2018-07-26 10:20:00,52.47,52.47,52.36,52.39,147889.0,39.6055,39.6055,39.5225,39.5451,147889.0
2018-07-26 10:30:00,52.38,52.46,52.33,52.38,257606.0,39.5376,39.598,39.4998,39.5376,257606.0
2018-07-26 10:40:00,52.37,52.38,52.25,52.26,232123.0,39.53,39.5376,39.4395,39.447,232123.0
2018-07-26 10:50:00,52.26,52.36,52.25,52.36,129144.0,39.447,39.5225,39.4395,39.5225,129144.0
2018-07-26 11:00:00,52.37,52.42,52.33,52.42,408692.0,39.53,39.5678,39.4998,39.5678,408692.0
2018-07-26 11:10:00,52.41,52.44,52.35,52.35,134432.0,39.5602,39.5829,39.5149,39.5149,134432.0
2018-07-26 11:20:00,52.36,52.4,52.32,52.35,89188.0,39.5225,39.5527,39.4923,39.5149,89188.0
2018-07-26 11:30:00,52.34,52.42,52.34,52.41,73120.0,39.5074,39.5678,39.5074,39.5602,73120.0
2018-07-26 11:40:00,52.42,52.46,52.41,52.45,192748.0,39.5678,39.598,39.5602,39.5904,192748.0
2018-07-26 11:50:00,52.45,52.48,52.31,52.41,158754.0,39.5904,39.6131,39.4847,39.5602,158754.0
2018-07-26 12:00:00,52.41,52.44,52.36,52.37,79700.0,39.5602,39.5829,39.5225,39.53,79700.0
2018-07-26 12:10:00,52.37,52.46,52.35,52.42,69694.0,39.53,39.598,39.5149,39.5678,69694.0
2018-07-26 12:20:00,52.42,52.42,52.36,52.37,52211.0,39.5678,39.5678,39.5225,39.53,52211.0
2018-07-26 12:30:00,52.38,52.39,52.3,52.33,81452.0,39.5376,39.5451,39.4772,39.4998,81452.0
2018-07-26 12:40:00,52.32,52.33,52.27,52.27,80913.0,39.4923,39.4998,39.4546,39.4546,80913.0
2018-07-26 12:50:00,52.28,52.31,52.21,52.23,113668.0,39.4621,39.4847,39.4093,39.4244,113668.0
2018-07-26 13:00:00,52.23,52.28,52.22,52.26,80857.0,39.4244,39.4621,39.4168,39.447,80857.0
2018-07-26 13:10:00,52.26,52.31,52.25,52.31,79973.0,39.447,39.4847,39.4395,39.4847,79973.0
2018-07-26 13:20:00,52.31,52.37,52.3,52.37,75119.0,39.4847,39.53,39.4772,39.53,75119.0
2018-07-26 13:30:00,52.36,52.37,52.32,52.33,80729.0,39.5225,39.53,39.4923,39.4998,80729.0
2018-07-26 13:40:00,52.33,52.37,52.32,52.37,232078.0,39.4998,39.53,39.4923,39.53,232078.0
2018-07-26 13:50:00,52.37,52.37,52.33,52.35,131795.0,39.53,39.53,39.4998,39.5149,131795.0
2018-07-26 14:00:00,52.35,52.36,52.29,52.31,325783.0,39.5149,39.5225,39.4696,39.4847,325783.0
2018-07-26 14:10:00,52.31,52.36,52.31,52.35,156048.0,39.4847,39.5225,39.4847,39.5149,156048.0
2018-07-26 14:20:00,52.35,52.41,52.34,52.41,213608.0,39.5149,39.5602,39.5074,39.5602,213608.0
2018-07-26 14:30:00,52.41,52.45,52.37,52.45,135320.0,39.5602,39.5904,39.53,39.5904,135320.0
2018-07-26 14:40:00,52.45,52.49,52.44,52.49,143866.0,39.5904,39.6206,39.5829,39.6206,143866.0
2018-07-26 14:50:00,52.48,52.53,52.47,52.51,230868.0,39.6131,39.6508,39.6055,39.6357,230868.0
2018-07-26 15:00:00,52.52,52.52,52.45,52.52,249390.0,39.6433,39.6433,39.5904,39.6433,249390.0
2018-07-26 15:10:00,52.51,52.52,52.47,52.49,172874.0,39.6357,39.6433,39.6055,39.6206,172874.0
2018-07-26 15:20:00,52.48,52.54,52.47,52.51,201066.0,39.6131,39.6584,39.6055,39.6357,201066.0
2018-07-26 15:30:00,52.52,52.54,52.5,52.53,243952.0,39.6433,39.6584,39.6282,39.6508,243952.0
2018-07-26 15:40:00,52.53,52.53,52.36,52.37,312707.0,39.6508,39.6508,39.5225,39.53,312707.0
2018-07-26 15:50:00,52.37,52.4,52.32,52.36,736425.0,39.53,39.5527,39.4923,39.5225,736425.0
2018-07-27 09:30:00,52.36,52.65,52.28,52.6,285885.0,39.5225,39.7414,39.4621,39.7036,285885.0
2018-07-27 09:40:00,52.59,52.68,52.57,52.68,165008.0,39.6961,39.764,39.681,39.764,165008.0
2018-07-27 09:50:00,52.67,52.68,52.55,52.6,137183.0,39.7565,39.764,39.6659,39.7036,137183.0
2018-07-27 10:00:00,52.59,52.73,52.58,52.72,142003.0,39.6961,39.8018,39.6885,39.7942,142003.0
2018-07-27 10:10:00,52.72,52.72,52.58,52.61,125419.0,39.7942,39.7942,39.6885,39.7112,125419.0
2018-07-27 10:20:00,52.61,52.62,52.53,52.53,144116.0,39.7112,39.7187,39.6508,39.6508,144116.0
2018-07-27 10:30:00,52.53,52.56,52.46,52.56,115282.0,39.6508,39.6735,39.598,39.6735,115282.0
2018-07-27 10:40:00,52.56,52.63,52.55,52.63,115250.0,39.6735,39.7263,39.6659,39.7263,115250.0
2018-07-27 10:50:00,52.63,52.65,52.54,52.59,148098.0,39.7263,39.7414,39.6584,39.6961,148098.0
2018-07-27 11:00:00,52.59,52.59,52.5,52.56,146225.0,39.6961,39.6961,39.6282,39.6735,146225.0
2018-07-27 11:10:00,52.56,52.62,52.55,52.62,99912.0,39.6735,39.7187,39.6659,39.7187,99912.0
2018-07-27 11:20:00,52.62,52.69,52.61,52.68,127786.0,39.7187,39.7716,39.7112,39.764,127786.0
2018-07-27 11:30:00,52.69,52.69,52.55,52.56,172323.0,39.7716,39.7716,39.6659,39.6735,172323.0
2018-07-27 11:40:00,52.55,52.56,52.44,52.47,148989.0,39.6659,39.6735,39.5829,39.6055,148989.0
2018-07-27 11:50:00,52.47,52.48,52.38,52.41,106877.0,39.6055,39.6131,39.5376,39.5602,106877.0
2018-07-27 12:00:00,52.4,52.4,52.33,52.35,225301.0,39.5527,39.5527,39.4998,39.5149,225301.0
2018-07-27 12:10:00,52.35,52.51,52.34,52.48,105797.0,39.5149,39.6357,39.5074,39.6131,105797.0
2018-07-27 12:20:00,52.49,52.54,52.45,52.54,79298.0,39.6206,39.6584,39.5904,39.6584,79298.0
2018-07-27 12:30:00,52.54,52.54,52.42,52.44,115061.0,39.6584,39.6584,39.5678,39.5829,115061.0
2018-07-27 12:40:00,52.44,52.51,52.43,52.46,83298.0,39.5829,39.6357,39.5753,39.598,83298.0
2018-07-27 12:50:00,52.47,52.5,52.4,52.41,87746.0,39.6055,39.6282,39.5527,39.5602,87746.0
2018-07-27 13:00:00,52.4,52.48,52.34,52.41,147136.0,39.5527,39.6131,39.5074,39.5602,147136.0
2018-07-27 13:10:00,52.41,52.43,52.34,52.43,120587.0,39.5602,39.5753,39.5074,39.5753,120587.0
2018-07-27 13:20:00,52.43,52.52,52.42,52.52,72519.0,39.5753,39.6433,39.5678,39.6433,72519.0
2018-07-27 13:30:00,52.52,52.54,52.48,52.52,85421.0,39.6433,39.6584,39.6131,39.6433,85421.0
2018-07-27 13:40:00,52.53,52.57,52.49,52.52,69749.0,39.6508,39.681,39.6206,39.6433,69749.0
2018-07-27 13:50:00,52.52,52.56,52.51,52.55,88035.0,39.6433,39.6735,39.6357,39.6659,88035.0
2018-07-27 14:00:00,52.55,52.59,52.51,52.52,127366.0,39.6659,39.6961,39.6357,39.6433,127366.0
2018-07-27 14:10:00,52.52,52.55,52.48,52.5,97944.0,39.6433,39.6659,39.6131,39.6282,97944.0
2018-07-27 14:20:00,52.5,52.55,52.5,52.54,78999.0,39.6282,39.6659,39.6282,39.6584,78999.0
2018-07-27 14:30:00,52.53,52.58,52.51,52.54,111363.0,39.6508,39.6885,39.6357,39.6584,111363.0
2018-07-27 14:40:00,52.53,52.61,52.53,52.56,93351.0,39.6508,39.7112,39.6508,39.6735,93351.0
2018-07-27 14:50:00,52.56,52.61,52.52,52.54,83165.0,39.6735,39.7112,39.6433,39.6584,83165.0
2018-07-27 15:00:00,52.54,52.59,52.54,52.57,82185.0,39.6584,39.6961,39.6584,39.681,82185.0
2018-07-27 15:10:00,52.56,52.57,52.53,52.55,80633.0,39.6735,39.681,39.6508,39.6659,80633.0
2018-07-27 15:20:00,52.55,52.57,52.51,52.54,90883.0,39.6659,39.681,39.6357,39.6584,90883.0
2018-07-27 15:30:00,52.54,52.6,52.52,52.58,197160.0,39.6584,39.7036,39.6433,39.6885,197160.0
2018-07-27 15:40:00,52.58,52.63,52.57,52.58,246552.0,39.6885,39.7263,39.681,39.6885,246552.0
2018-07-27 15:50:00,52.58,52.64,52.57,52.62,751191.0,39.6885,39.7338,39.681,39.7187,751191.0
2018-07-30 09:30:00,52.62,52.95,52.62,52.92,202636.0,39.7187,39.9678,39.7187,39.9452,202636.0
2018-07-30 09:40:00,52.91,53.08,52.9,53.07,201771.0,39.9376,40.066,39.9301,40.0584,201771.0
2018-07-30 09:50:00,53.06,53.17,53.06,53.09,130691.0,40.0509,40.1339,40.0509,40.0735,130691.0
2018-07-30 10:00:00,53.09,53.12,52.92,52.92,181708.0,40.0735,40.0962,39.9452,39.9452,181708.0
2018-07-30 10:10:00,52.91,53.15,52.9,53.15,186801.0,39.9376,40.1188,39.9301,40.1188,186801.0
2018-07-30 10:20:00,53.14,53.29,53.13,53.29,320168.0,40.1112,40.2245,40.1037,40.2245,320168.0
2018-07-30 10:30:00,53.28,53.31,53.1,53.22,218241.0,40.2169,40.2396,40.0811,40.1716,218241.0
2018-07-30 10:40:00,53.23,53.23,53.12,53.12,170639.0,40.1792,40.1792,40.0962,40.0962,170639.0
2018-07-30 10:50:00,53.11,53.17,53.06,53.11,141379.0,40.0886,40.1339,40.0509,40.0886,141379.0
2018-07-30 11:00:00,53.11,53.15,53.04,53.14,242042.0,40.0886,40.1188,40.0358,40.1112,242042.0
2018-07-30 11:10:00,53.15,53.18,53.07,53.07,163803.0,40.1188,40.1414,40.0584,40.0584,163803.0
2018-07-30 11:20:00,53.07,53.16,53.06,53.14,102018.0,40.0584,40.1263,40.0509,40.1112,102018.0
2018-07-30 11:30:00,53.14,53.18,53.07,53.09,113088.0,40.1112,40.1414,40.0584,40.0735,113088.0
2018-07-30 11:40:00,53.1,53.13,53.05,53.11,126917.0,40.0811,40.1037,40.0433,40.0886,126917.0
2018-07-30 11:50:00,53.11,53.11,53.01,53.01,153601.0,40.0886,40.0886,40.0131,40.0131,153601.0
2018-07-30 12:00:00,53.01,53.02,52.91,52.96,144420.0,40.0131,40.0207,39.9376,39.9754,144420.0
2018-07-30 12:10:00,52.97,53.04,52.96,53.01,83099.0,39.9829,40.0358,39.9754,40.0131,83099.0
2018-07-30 12:20:00,53.01,53.03,52.99,53.02,104217.0,40.0131,40.0282,39.998,40.0207,104217.0
2018-07-30 12:30:00,53.01,53.05,53.0,53.02,82229.0,40.0131,40.0433,40.0056,40.0207,82229.0
2018-07-30 12:40:00,53.02,53.1,53.01,53.08,97803.0,40.0207,40.0811,40.0131,40.066,97803.0
2018-07-30 12:50:00,53.07,53.09,53.05,53.07,129941.0,40.0584,40.0735,40.0433,40.0584,129941.0
2018-07-30 13:00:00,53.06,53.06,52.94,53.03,86186.0,40.0509,40.0509,39.9603,40.0282,86186.0
2018-07-30 13:10:00,53.03,53.07,53.01,53.06,58257.0,40.0282,40.0584,40.0131,40.0509,58257.0
2018-07-30 13:20:00,53.06,53.1,53.04,53.09,104987.0,40.0509,40.0811,40.0358,40.0735,104987.0
2018-07-30 13:30:00,53.09,53.16,53.08,53.15,80543.0,40.0735,40.1263,40.066,40.1188,80543.0
2018-07-30 13:40:00,53.14,53.15,53.11,53.13,90394.0,40.1112,40.1188,40.0886,40.1037,90394.0
2018-07-30 13:50:00,53.13,53.19,53.12,53.16,70936.0,40.1037,40.149,40.0962,40.1263,70936.0
2018-07-30 14:00:00,53.17,53.17,53.11,53.13,91378.0,40.1339,40.1339,40.0886,40.1037,91378.0
2018-07-30 14:10:00,53.13,53.16,53.09,53.16,132649.0,40.1037,40.1263,40.0735,40.1263,132649.0
2018-07-30 14:20:00,53.15,53.18,53.12,53.13,93810.0,40.1188,40.1414,40.0962,40.1037,93810.0
2018-07-30 14:30:00,53.14,53.2,53.1,53.11,154975.0,40.1112,40.1565,40.0811,40.0886,154975.0
2018-07-30 14:40:00,53.1,53.12,53.04,53.07,138701.0,40.0811,40.0962,40.0358,40.0584,138701.0
2018-07-30 14:50:00,53.07,53.1,53.01,53.04,134584.0,40.0584,40.0811,40.0131,40.0358,134584.0
2018-07-30 15:00:00,53.05,53.07,52.99,53.01,154100.0,40.0433,40.0584,39.998,40.0131,154100.0
2018-07-30 15:10:00,53.02,53.04,52.96,52.99,133055.0,40.0207,40.0358,39.9754,39.998,133055.0
2018-07-30 15:20:00,52.99,53.01,52.93,52.98,168131.0,39.998,40.0131,39.9527,39.9905,168131.0
2018-07-30 15:30:00,52.97,53.02,52.94,53.0,237850.0,39.9829,40.0207,39.9603,40.0056,237850.0
2018-07-30 15:40:00,53.01,53.01,52.93,52.93,240888.0,40.0131,40.0131,39.9527,39.9527,240888.0
2018-07-30 15:50:00,52.94,53.02,52.93,52.98,564318.0,39.9603,40.0207,39.9527,39.9905,564318.0
2018-07-31 09:30:00,53.03,53.17,52.96,53.15,271414.0,40.0282,40.1339,39.9754,40.1188,271414.0
2018-07-31 09:40:00,53.15,53.34,53.14,53.31,194295.0,40.1188,40.2622,40.1112,40.2396,194295.0
2018-07-31 09:50:00,53.32,53.33,53.18,53.21,106613.0,40.2471,40.2547,40.1414,40.1641,106613.0
2018-07-31 10:00:00,53.21,53.27,53.17,53.24,218548.0,40.1641,40.2094,40.1339,40.1867,218548.0
2018-07-31 10:10:00,53.25,53.35,53.21,53.27,260364.0,40.1943,40.2698,40.1641,40.2094,260364.0
2018-07-31 10:20:00,53.26,53.32,53.08,53.2,201827.0,40.2018,40.2471,40.066,40.1565,201827.0
2018-07-31 10:30:00,53.2,53.22,53.13,53.21,127639.0,40.1565,40.1716,40.1037,40.1641,127639.0
2018-07-31 10:40:00,53.21,53.21,53.09,53.16,300603.0,40.1641,40.1641,40.0735,40.1263,300603.0
2018-07-31 10:50:00,53.16,53.23,53.08,53.22,269250.0,40.1263,40.1792,40.066,40.1716,269250.0
2018-07-31 11:00:00,53.22,53.31,53.2,53.22,175244.0,40.1716,40.2396,40.1565,40.1716,175244.0
2018-07-31 11:10:00,53.22,53.29,53.2,53.26,192913.0,40.1716,40.2245,40.1565,40.2018,192913.0
2018-07-31 11:20:00,53.27,53.28,53.17,53.18,119786.0,40.2094,40.2169,40.1339,40.1414,119786.0
2018-07-31 11:30:00,53.18,53.24,53.17,53.2,138182.0,40.1414,40.1867,40.1339,40.1565,138182.0
2018-07-31 11:40:00,53.21,53.21,53.11,53.16,112307.0,40.1641,40.1641,40.0886,40.1263,112307.0
2018-07-31 11:50:00,53.16,53.25,53.12,53.25,162406.0,40.1263,40.1943,40.0962,40.1943,162406.0
2018-07-31 12:00:00,53.24,53.24,53.14,53.2,154916.0,40.1867,40.1867,40.1112,40.1565,154916.0
2018-07-31 12:10:00,53.19,53.26,53.19,53.26,125501.0,40.149,40.2018,40.149,40.2018,125501.0
2018-07-31 12:20:00,53.25,53.3,53.24,53.3,141485.0,40.1943,40.232,40.1867,40.232,141485.0
2018-07-31 12:30:00,53.29,53.3,53.24,53.29,130932.0,40.2245,40.232,40.1867,40.2245,130932.0
2018-07-31 12:40:00,53.28,53.28,53.18,53.22,64139.0,40.2169,40.2169,40.1414,40.1716,64139.0
2018-07-31 12:50:00,53.22,53.22,53.17,53.22,58932.0,40.1716,40.1716,40.1339,40.1716,58932.0
2018-07-31 13:00:00,53.21,53.23,53.17,53.23,65627.0,40.1641,40.1792,40.1339,40.1792,65627.0
2018-07-31 13:10:00,53.22,53.23,53.13,53.18,49727.0,40.1716,40.1792,40.1037,40.1414,49727.0
2018-07-31 13:20:00,53.18,53.21,53.16,53.2,89459.0,40.1414,40.1641,40.1263,40.1565,89459.0
2018-07-31 13:30:00,53.19,53.32,53.19,53.26,105841.0,40.149,40.2471,40.149,40.2018,105841.0
2018-07-31 13:40:00,53.25,53.26,53.23,53.23,76586.0,40.1943,40.2018,40.1792,40.1792,76586.0
2018-07-31 13:50:00,53.23,53.24,53.18,53.19,107750.0,40.1792,40.1867,40.1414,40.149,107750.0
2018-07-31 14:00:00,53.19,53.2,53.13,53.15,108639.0,40.149,40.1565,40.1037,40.1188,108639.0
2018-07-31 14:10:00,53.15,53.17,53.14,53.14,132458.0,40.1188,40.1339,40.1112,40.1112,132458.0
2018-07-31 14:20:00,53.14,53.17,53.1,53.16,180787.0,40.1112,40.1339,40.0811,40.1263,180787.0
2018-07-31 14:30:00,53.17,53.21,53.15,53.18,75693.0,40.1339,40.1641,40.1188,40.1414,75693.0
2018-07-31 14:40:00,53.18,53.19,53.14,53.18,141353.0,40.1414,40.149,40.1112,40.1414,141353.0
2018-07-31 14:50:00,53.18,53.19,53.13,53.15,100694.0,40.1414,40.149,40.1037,40.1188,100694.0
2018-07-31 15:00:00,53.15,53.17,53.13,53.17,261137.0,40.1188,40.1339,40.1037,40.1339,261137.0
2018-07-31 15:10:00,53.16,53.16,53.05,53.07,83911.0,40.1263,40.1263,40.0433,40.0584,83911.0
2018-07-31 15:20:00,53.07,53.1,53.02,53.03,121470.0,40.0584,40.0811,40.0207,40.0282,121470.0
2018-07-31 15:30:00,53.03,53.05,53.0,53.03,196638.0,40.0282,40.0433,40.0056,40.0282,196638.0
2018-07-31 15:40:00,53.04,53.04,52.9,52.9,242219.0,40.0358,40.0358,39.9301,39.9301,242219.0
2018-07-31 15:50:00,52.91,53.03,52.89,53.0,820827.0,39.9376,40.0282,39.9225,40.0056,820827.0
2018-08-01 09:30:00,53.31,53.51,53.25,53.28,221498.0,40.2396,40.3905,40.1943,40.2169,221498.0
2018-08-01 09:40:00,53.29,53.33,53.08,53.1,144448.0,40.2245,40.2547,40.066,40.0811,144448.0
2018-08-01 09:50:00,53.09,53.14,53.02,53.04,156992.0,40.0735,40.1112,40.0207,40.0358,156992.0
2018-08-01 10:00:00,53.03,53.11,52.97,53.0,115561.0,40.0282,40.0886,39.9829,40.0056,115561.0
2018-08-01 10:10:00,52.99,52.99,52.88,52.95,67565.0,39.998,39.998,39.915,39.9678,67565.0
2018-08-01 10:20:00,52.95,53.08,52.93,53.07,78145.0,39.9678,40.066,39.9527,40.0584,78145.0
2018-08-01 10:30:00,53.06,53.11,53.01,53.05,73157.0,40.0509,40.0886,40.0131,40.0433,73157.0
2018-08-01 10:40:00,53.05,53.11,53.02,53.05,79016.0,40.0433,40.0886,40.0207,40.0433,79016.0
2018-08-01 10:50:00,53.05,53.09,52.99,53.01,137102.0,40.0433,40.0735,39.998,40.0131,137102.0
2018-08-01 11:00:00,53.01,53.01,52.97,53.0,146826.0,40.0131,40.0131,39.9829,40.0056,146826.0
2018-08-01 11:10:00,53.0,53.02,52.88,52.9,124571.0,40.0056,40.0207,39.915,39.9301,124571.0
2018-08-01 11:20:00,52.89,52.91,52.71,52.73,160869.0,39.9225,39.9376,39.7867,39.8018,160869.0
2018-08-01 11:30:00,52.72,52.77,52.64,52.75,123246.0,39.7942,39.832,39.7338,39.8169,123246.0
2018-08-01 11:40:00,52.75,52.81,52.72,52.77,68038.0,39.8169,39.8622,39.7942,39.832,68038.0
2018-08-01 11:50:00,52.78,52.78,52.71,52.72,66334.0,39.8395,39.8395,39.7867,39.7942,66334.0
2018-08-01 12:00:00,52.71,52.72,52.5,52.53,122047.0,39.7867,39.7942,39.6282,39.6508,122047.0
2018-08-01 12:10:00,52.53,52.57,52.46,52.47,193795.0,39.6508,39.681,39.598,39.6055,193795.0
2018-08-01 12:20:00,52.47,52.48,52.38,52.45,224572.0,39.6055,39.6131,39.5376,39.5904,224572.0
2018-08-01 12:30:00,52.45,52.47,52.41,52.47,82066.0,39.5904,39.6055,39.5602,39.6055,82066.0
2018-08-01 12:40:00,52.47,52.6,52.45,52.57,151342.0,39.6055,39.7036,39.5904,39.681,151342.0
2018-08-01 12:50:00,52.57,52.65,52.56,52.57,83882.0,39.681,39.7414,39.6735,39.681,83882.0
2018-08-01 13:00:00,52.58,52.63,52.56,52.62,96923.0,39.6885,39.7263,39.6735,39.7187,96923.0
2018-08-01 13:10:00,52.62,52.67,52.61,52.67,74573.0,39.7187,39.7565,39.7112,39.7565,74573.0
2018-08-01 13:20:00,52.67,52.72,52.61,52.62,172151.0,39.7565,39.7942,39.7112,39.7187,172151.0
2018-08-01 13:30:00,52.61,52.66,52.59,52.66,79849.0,39.7112,39.7489,39.6961,39.7489,79849.0
2018-08-01 13:40:00,52.66,52.67,52.63,52.63,65445.0,39.7489,39.7565,39.7263,39.7263,65445.0
2018-08-01 13:50:00,52.63,52.65,52.54,52.61,116324.0,39.7263,39.7414,39.6584,39.7112,116324.0
2018-08-01 14:00:00,52.61,52.75,52.57,52.68,160637.0,39.7112,39.8169,39.681,39.764,160637.0
2018-08-01 14:10:00,52.67,52.72,52.62,52.63,73734.0,39.7565,39.7942,39.7187,39.7263,73734.0
2018-08-01 14:20:00,52.63,52.69,52.61,52.62,65956.0,39.7263,39.7716,39.7112,39.7187,65956.0
2018-08-01 14:30:00,52.62,52.63,52.6,52.62,46777.0,39.7187,39.7263,39.7036,39.7187,46777.0
2018-08-01 14:40:00,52.62,52.7,52.62,52.7,73053.0,39.7187,39.7791,39.7187,39.7791,73053.0
2018-08-01 14:50:00,52.7,52.75,52.69,52.74,72273.0,39.7791,39.8169,39.7716,39.8093,72273.0
2018-08-01 15:00:00,52.74,52.78,52.74,52.78,79055.0,39.8093,39.8395,39.8093,39.8395,79055.0
2018-08-01 15:10:00,52.78,52.8,52.76,52.79,77201.0,39.8395,39.8546,39.8244,39.8471,77201.0
2018-08-01 15:20:00,52.79,52.83,52.77,52.79,93143.0,39.8471,39.8773,39.832,39.8471,93143.0
2018-08-01 15:30:00,52.79,52.85,52.74,52.77,115469.0,39.8471,39.8923,39.8093,39.832,115469.0
2018-08-01 15:40:00,52.77,52.8,52.69,52.69,201183.0,39.832,39.8546,39.7716,39.7716,201183.0
2018-08-01 15:50:00,52.68,52.72,52.55,52.61,465025.0,39.764,39.7942,39.6659,39.7112,465025.0
2018-08-02 09:30:00,52.23,52.39,52.14,52.26,156313.0,39.4244,39.5451,39.3564,39.447,156313.0
2018-08-02 09:40:00,52.27,52.39,52.19,52.23,111735.0,39.4546,39.5451,39.3942,39.4244,111735.0
2018-08-02 09:50:00,52.24,52.39,52.23,52.37,66827.0,39.4319,39.5451,39.4244,39.53,66827.0
2018-08-02 10:00:00,52.38,52.48,52.36,52.42,71740.0,39.5376,39.6131,39.5225,39.5678,71740.0
2018-08-02 10:10:00,52.42,52.49,52.38,52.48,55786.0,39.5678,39.6206,39.5376,39.6131,55786.0
2018-08-02 10:20:00,52.48,52.54,52.44,52.47,93420.0,39.6131,39.6584,39.5829,39.6055,93420.0
2018-08-02 10:30:00,52.47,52.54,52.42,52.54,77145.0,39.6055,39.6584,39.5678,39.6584,77145.0
2018-08-02 10:40:00,52.55,52.56,52.37,52.4,97624.0,39.6659,39.6735,39.53,39.5527,97624.0
2018-08-02 10:50:00,52.4,52.44,52.36,52.41,108334.0,39.5527,39.5829,39.5225,39.5602,108334.0
2018-08-02 11:00:00,52.41,52.55,52.41,52.54,93069.0,39.5602,39.6659,39.5602,39.6584,93069.0
2018-08-02 11:10:00,52.54,52.56,52.44,52.45,63120.0,39.6584,39.6735,39.5829,39.5904,63120.0
2018-08-02 11:20:00,52.45,52.47,52.37,52.39,87421.0,39.5904,39.6055,39.53,39.5451,87421.0
2018-08-02 11:30:00,52.4,52.46,52.37,52.46,48905.0,39.5527,39.598,39.53,39.598,48905.0
2018-08-02 11:40:00,52.47,52.56,52.43,52.54,46704.0,39.6055,39.6735,39.5753,39.6584,46704.0
2018-08-02 11:50:00,52.54,52.58,52.46,52.51,44617.0,39.6584,39.6885,39.598,39.6357,44617.0
2018-08-02 12:00:00,52.51,52.64,52.48,52.55,69747.0,39.6357,39.7338,39.6131,39.6659,69747.0
2018-08-02 12:10:00,52.56,52.6,52.53,52.56,36663.0,39.6735,39.7036,39.6508,39.6735,36663.0
2018-08-02 12:20:00,52.57,52.61,52.56,52.59,43147.0,39.681,39.7112,39.6735,39.6961,43147.0
2018-08-02 12:30:00,52.59,52.6,52.52,52.54,52710.0,39.6961,39.7036,39.6433,39.6584,52710.0
2018-08-02 12:40:00,52.55,52.63,52.54,52.61,52057.0,39.6659,39.7263,39.6584,39.7112,52057.0
2018-08-02 12:50:00,52.6,52.64,52.55,52.55,53686.0,39.7036,39.7338,39.6659,39.6659,53686.0
2018-08-02 13:00:00,52.55,52.56,52.46,52.46,68077.0,39.6659,39.6735,39.598,39.598,68077.0
2018-08-02 13:10:00,52.46,52.49,52.43,52.49,72412.0,39.598,39.6206,39.5753,39.6206,72412.0
2018-08-02 13:20:00,52.49,52.5,52.38,52.39,55511.0,39.6206,39.6282,39.5376,39.5451,55511.0
2018-08-02 13:30:00,52.39,52.52,52.38,52.49,34499.0,39.5451,39.6433,39.5376,39.6206,34499.0
2018-08-02 13:40:00,52.49,52.51,52.46,52.5,39687.0,39.6206,39.6357,39.598,39.6282,39687.0
2018-08-02 13:50:00,52.5,52.52,52.48,52.52,40939.0,39.6282,39.6433,39.6131,39.6433,40939.0
2018-08-02 14:00:00,52.52,52.52,52.45,52.49,40807.0,39.6433,39.6433,39.5904,39.6206,40807.0
2018-08-02 14:10:00,52.49,52.53,52.48,52.49,61548.0,39.6206,39.6508,39.6131,39.6206,61548.0
2018-08-02 14:20:00,52.5,52.5,52.43,52.43,30230.0,39.6282,39.6282,39.5753,39.5753,30230.0
2018-08-02 14:30:00,52.44,52.46,52.43,52.46,33434.0,39.5829,39.598,39.5753,39.598,33434.0
2018-08-02 14:40:00,52.46,52.51,52.45,52.49,67907.0,39.598,39.6357,39.5904,39.6206,67907.0
2018-08-02 14:50:00,52.5,52.58,52.49,52.58,77951.0,39.6282,39.6885,39.6206,39.6885,77951.0
2018-08-02 15:00:00,52.57,52.61,52.53,52.53,131127.0,39.681,39.7112,39.6508,39.6508,131127.0
2018-08-02 15:10:00,52.54,52.56,52.52,52.55,68600.0,39.6584,39.6735,39.6433,39.6659,68600.0
2018-08-02 15:20:00,52.56,52.56,52.51,52.51,99375.0,39.6735,39.6735,39.6357,39.6357,99375.0
2018-08-02 15:30:00,52.51,52.53,52.49,52.53,147868.0,39.6357,39.6508,39.6206,39.6508,147868.0
2018-08-02 15:40:00,52.53,52.58,52.52,52.53,221691.0,39.6508,39.6885,39.6433,39.6508,221691.0
2018-08-02 15:50:00,52.52,52.55,52.46,52.54,618608.0,39.6433,39.6659,39.598,39.6584,618608.0
2018-08-03 09:30:00,52.46,52.76,52.38,52.72,125106.0,39.598,39.8244,39.5376,39.7942,125106.0
2018-08-03 09:40:00,52.74,52.78,52.68,52.75,87583.0,39.8093,39.8395,39.764,39.8169,87583.0
2018-08-03 09:50:00,52.74,52.76,52.65,52.73,94399.0,39.8093,39.8244,39.7414,39.8018,94399.0
2018-08-03 10:00:00,52.73,52.75,52.6,52.61,91088.0,39.8018,39.8169,39.7036,39.7112,91088.0
2018-08-03 10:10:00,52.61,52.75,52.54,52.74,80783.0,39.7112,39.8169,39.6584,39.8093,80783.0
2018-08-03 10:20:00,52.74,52.76,52.71,52.76,43103.0,39.8093,39.8244,39.7867,39.8244,43103.0
2018-08-03 10:30:00,52.76,52.78,52.7,52.74,51818.0,39.8244,39.8395,39.7791,39.8093,51818.0
2018-08-03 10:40:00,52.73,52.79,52.73,52.75,67140.0,39.8018,39.8471,39.8018,39.8169,67140.0
2018-08-03 10:50:00,52.74,52.76,52.64,52.64,111564.0,39.8093,39.8244,39.7338,39.7338,111564.0
2018-08-03 11:00:00,52.65,52.72,52.61,52.71,74012.0,39.7414,39.7942,39.7112,39.7867,74012.0
2018-08-03 11:10:00,52.72,52.74,52.63,52.63,63221.0,39.7942,39.8093,39.7263,39.7263,63221.0
2018-08-03 11:20:00,52.63,52.66,52.6,52.65,36505.0,39.7263,39.7489,39.7036,39.7414,36505.0
2018-08-03 11:30:00,52.64,52.72,52.61,52.69,41088.0,39.7338,39.7942,39.7112,39.7716,41088.0
2018-08-03 11:40:00,52.68,52.76,52.68,52.75,64254.0,39.764,39.8244,39.764,39.8169,64254.0
2018-08-03 11:50:00,52.76,52.79,52.74,52.77,29221.0,39.8244,39.8471,39.8093,39.832,29221.0
2018-08-03 12:00:00,52.77,52.87,52.76,52.84,50817.0,39.832,39.9074,39.8244,39.8848,50817.0
2018-08-03 12:10:00,52.83,52.9,52.81,52.86,84799.0,39.8773,39.9301,39.8622,39.8999,84799.0
2018-08-03 12:20:00,52.86,52.89,52.85,52.88,33960.0,39.8999,39.9225,39.8923,39.915,33960.0
2018-08-03 12:30:00,52.88,52.88,52.8,52.8,38354.0,39.915,39.915,39.8546,39.8546,38354.0
2018-08-03 12:40:00,52.8,52.83,52.75,52.75,74823.0,39.8546,39.8773,39.8169,39.8169,74823.0
2018-08-03 12:50:00,52.74,52.74,52.7,52.71,80088.0,39.8093,39.8093,39.7791,39.7867,80088.0
2018-08-03 13:00:00,52.71,52.74,52.7,52.73,102898.0,39.7867,39.8093,39.7791,39.8018,102898.0
2018-08-03 13:10:00,52.73,52.74,52.72,52.74,33209.0,39.8018,39.8093,39.7942,39.8093,33209.0
2018-08-03 13:20:00,52.74,52.81,52.74,52.78,48143.0,39.8093,39.8622,39.8093,39.8395,48143.0
2018-08-03 13:30:00,52.79,52.8,52.74,52.76,26529.0,39.8471,39.8546,39.8093,39.8244,26529.0
2018-08-03 13:40:00,52.76,52.78,52.75,52.77,35211.0,39.8244,39.8395,39.8169,39.832,35211.0
2018-08-03 13:50:00,52.76,52.81,52.76,52.78,30699.0,39.8244,39.8622,39.8244,39.8395,30699.0
2018-08-03 14:00:00,52.79,52.81,52.76,52.81,66278.0,39.8471,39.8622,39.8244,39.8622,66278.0
2018-08-03 14:10:00,52.8,52.84,52.79,52.84,68646.0,39.8546,39.8848,39.8471,39.8848,68646.0
2018-08-03 14:20:00,52.84,52.85,52.81,52.81,44534.0,39.8848,39.8923,39.8622,39.8622,44534.0
2018-08-03 14:30:00,52.82,52.86,52.81,52.81,55708.0,39.8697,39.8999,39.8622,39.8622,55708.0
2018-08-03 14:40:00,52.82,52.84,52.81,52.84,64807.0,39.8697,39.8848,39.8622,39.8848,64807.0
2018-08-03 14:50:00,52.84,52.86,52.81,52.86,57760.0,39.8848,39.8999,39.8622,39.8999,57760.0
2018-08-03 15:00:00,52.86,52.88,52.84,52.84,58776.0,39.8999,39.915,39.8848,39.8848,58776.0
2018-08-03 15:10:00,52.85,52.89,52.84,52.88,82584.0,39.8923,39.9225,39.8848,39.915,82584.0
2018-08-03 15:20:00,52.88,52.92,52.87,52.92,51946.0,39.915,39.9452,39.9074,39.9452,51946.0
2018-08-03 15:30:00,52.91,52.92,52.83,52.85,119792.0,39.9376,39.9452,39.8773,39.8923,119792.0
2018-08-03 15:40:00,52.86,52.89,52.83,52.84,101244.0,39.8999,39.9225,39.8773,39.8848,101244.0
2018-08-03 15:50:00,52.84,52.92,52.81,52.91,593893.0,39.8848,39.9452,39.8622,39.9376,593893.0
2018-08-06 09:30:00,52.82,53.01,52.82,52.94,194538.0,39.8697,40.0131,39.8697,39.9603,194538.0
2018-08-06 09:40:00,52.93,52.94,52.8,52.86,95817.0,39.9527,39.9603,39.8546,39.8999,95817.0
2018-08-06 09:50:00,52.85,52.95,52.82,52.94,88175.0,39.8923,39.9678,39.8697,39.9603,88175.0
2018-08-06 10:00:00,52.95,52.98,52.9,52.97,68601.0,39.9678,39.9905,39.9301,39.9829,68601.0
2018-08-06 10:10:00,52.98,53.0,52.9,52.98,72466.0,39.9905,40.0056,39.9301,39.9905,72466.0
2018-08-06 10:20:00,52.97,53.03,52.89,52.9,61370.0,39.9829,40.0282,39.9225,39.9301,61370.0
2018-08-06 10:30:00,52.9,53.0,52.9,52.99,40443.0,39.9301,40.0056,39.9301,39.998,40443.0
2018-08-06 10:40:00,52.98,53.01,52.97,52.98,50688.0,39.9905,40.0131,39.9829,39.9905,50688.0
2018-08-06 10:50:00,52.98,52.98,52.93,52.98,58911.0,39.9905,39.9905,39.9527,39.9905,58911.0
2018-08-06 11:00:00,52.98,53.01,52.95,52.95,62618.0,39.9905,40.0131,39.9678,39.9678,62618.0
2018-08-06 11:10:00,52.95,53.01,52.94,52.94,68322.0,39.9678,40.0131,39.9603,39.9603,68322.0
2018-08-06 11:20:00,52.95,52.96,52.88,52.95,48905.0,39.9678,39.9754,39.915,39.9678,48905.0
2018-08-06 11:30:00,52.95,52.98,52.92,52.98,40841.0,39.9678,39.9905,39.9452,39.9905,40841.0
2018-08-06 11:40:00,52.98,53.01,52.97,53.01,32168.0,39.9905,40.0131,39.9829,40.0131,32168.0
2018-08-06 11:50:00,53.01,53.08,53.0,53.08,43562.0,40.0131,40.066,40.0056,40.066,43562.0
2018-08-06 12:00:00,53.07,53.11,53.05,53.09,31854.0,40.0584,40.0886,40.0433,40.0735,31854.0
2018-08-06 12:10:00,53.09,53.13,53.06,53.13,43730.0,40.0735,40.1037,40.0509,40.1037,43730.0
2018-08-06 12:20:00,53.13,53.13,53.1,53.13,33711.0,40.1037,40.1037,40.0811,40.1037,33711.0
2018-08-06 12:30:00,53.12,53.14,53.11,53.14,80742.0,40.0962,40.1112,40.0886,40.1112,80742.0
2018-08-06 12:40:00,53.14,53.19,53.12,53.19,43494.0,40.1112,40.149,40.0962,40.149,43494.0
2018-08-06 12:50:00,53.19,53.19,53.11,53.12,29881.0,40.149,40.149,40.0886,40.0962,29881.0
2018-08-06 13:00:00,53.12,53.14,53.09,53.12,112303.0,40.0962,40.1112,40.0735,40.0962,112303.0
2018-08-06 13:10:00,53.12,53.14,53.04,53.04,88879.0,40.0962,40.1112,40.0358,40.0358,88879.0
2018-08-06 13:20:00,53.04,53.04,52.94,52.95,73313.0,40.0358,40.0358,39.9603,39.9678,73313.0
2018-08-06 13:30:00,52.96,52.96,52.9,52.94,107132.0,39.9754,39.9754,39.9301,39.9603,107132.0
2018-08-06 13:40:00,52.94,52.96,52.93,52.94,62345.0,39.9603,39.9754,39.9527,39.9603,62345.0
2018-08-06 13:50:00,52.94,52.99,52.93,52.96,75917.0,39.9603,39.998,39.9527,39.9754,75917.0
2018-08-06 14:00:00,52.96,52.96,52.91,52.92,78842.0,39.9754,39.9754,39.9376,39.9452,78842.0
2018-08-06 14:10:00,52.93,52.93,52.89,52.93,128464.0,39.9527,39.9527,39.9225,39.9527,128464.0
2018-08-06 14:20:00,52.93,52.94,52.89,52.9,92362.0,39.9527,39.9603,39.9225,39.9301,92362.0
2018-08-06 14:30:00,52.9,52.92,52.88,52.9,73804.0,39.9301,39.9452,39.915,39.9301,73804.0
2018-08-06 14:40:00,52.9,52.92,52.89,52.91,75483.0,39.9301,39.9452,39.9225,39.9376,75483.0
2018-08-06 14:50:00,52.91,52.91,52.88,52.89,73103.0,39.9376,39.9376,39.915,39.9225,73103.0
2018-08-06 15:00:00,52.89,52.9,52.86,52.87,88415.0,39.9225,39.9301,39.8999,39.9074,88415.0
2018-08-06 15:10:00,52.86,52.87,52.81,52.83,81461.0,39.8999,39.9074,39.8622,39.8773,81461.0
2018-08-06 15:20:00,52.83,52.84,52.8,52.81,112733.0,39.8773,39.8848,39.8546,39.8622,112733.0
2018-08-06 15:30:00,52.81,52.84,52.79,52.83,202403.0,39.8622,39.8848,39.8471,39.8773,202403.0
2018-08-06 15:40:00,52.83,52.91,52.82,52.91,178920.0,39.8773,39.9376,39.8697,39.9376,178920.0
2018-08-06 15:50:00,52.92,52.93,52.89,52.92,335452.0,39.9452,39.9527,39.9225,39.9452,335452.0
2018-08-07 09:30:00,53.03,53.19,52.98,53.19,110687.0,40.0282,40.149,39.9905,40.149,110687.0
2018-08-07 09:40:00,53.18,53.21,53.13,53.16,75005.0,40.1414,40.1641,40.1037,40.1263,75005.0
2018-08-07 09:50:00,53.17,53.29,53.14,53.29,105108.0,40.1339,40.2245,40.1112,40.2245,105108.0
2018-08-07 10:00:00,53.29,53.35,53.22,53.35,84792.0,40.2245,40.2698,40.1716,40.2698,84792.0
2018-08-07 10:10:00,53.35,53.35,53.26,53.26,163355.0,40.2698,40.2698,40.2018,40.2018,163355.0
2018-08-07 10:20:00,53.26,53.27,53.19,53.2,72463.0,40.2018,40.2094,40.149,40.1565,72463.0
2018-08-07 10:30:00,53.21,53.27,53.18,53.23,86881.0,40.1641,40.2094,40.1414,40.1792,86881.0
2018-08-07 10:40:00,53.22,53.29,53.22,53.25,98192.0,40.1716,40.2245,40.1716,40.1943,98192.0
2018-08-07 10:50:00,53.25,53.37,53.25,53.36,70646.0,40.1943,40.2849,40.1943,40.2773,70646.0
2018-08-07 11:00:00,53.36,53.39,53.31,53.38,61903.0,40.2773,40.3,40.2396,40.2924,61903.0
2018-08-07 11:10:00,53.37,53.38,53.26,53.27,48573.0,40.2849,40.2924,40.2018,40.2094,48573.0
2018-08-07 11:20:00,53.27,53.27,53.22,53.23,59181.0,40.2094,40.2094,40.1716,40.1792,59181.0
2018-08-07 11:30:00,53.22,53.22,53.17,53.2,116202.0,40.1716,40.1716,40.1339,40.1565,116202.0
2018-08-07 11:40:00,53.21,53.23,53.18,53.2,110978.0,40.1641,40.1792,40.1414,40.1565,110978.0
2018-08-07 11:50:00,53.19,53.26,53.18,53.25,50937.0,40.149,40.2018,40.1414,40.1943,50937.0
2018-08-07 12:00:00,53.26,53.26,53.22,53.22,93614.0,40.2018,40.2018,40.1716,40.1716,93614.0
2018-08-07 12:10:00,53.23,53.24,53.22,53.23,25765.0,40.1792,40.1867,40.1716,40.1792,25765.0
2018-08-07 12:20:00,53.23,53.25,53.18,53.18,73729.0,40.1792,40.1943,40.1414,40.1414,73729.0
2018-08-07 12:30:00,53.18,53.2,53.15,53.18,46219.0,40.1414,40.1565,40.1188,40.1414,46219.0
2018-08-07 12:40:00,53.19,53.21,53.18,53.2,33581.0,40.149,40.1641,40.1414,40.1565,33581.0
2018-08-07 12:50:00,53.2,53.21,53.17,53.2,45063.0,40.1565,40.1641,40.1339,40.1565,45063.0
2018-08-07 13:00:00,53.2,53.25,53.19,53.25,49633.0,40.1565,40.1943,40.149,40.1943,49633.0
2018-08-07 13:10:00,53.25,53.25,53.21,53.23,61540.0,40.1943,40.1943,40.1641,40.1792,61540.0
2018-08-07 13:20:00,53.24,53.29,53.23,53.29,59078.0,40.1867,40.2245,40.1792,40.2245,59078.0
2018-08-07 13:30:00,53.28,53.29,53.19,53.22,91016.0,40.2169,40.2245,40.149,40.1716,91016.0
2018-08-07 13:40:00,53.22,53.3,53.2,53.29,83309.0,40.1716,40.232,40.1565,40.2245,83309.0
2018-08-07 13:50:00,53.29,53.3,53.26,53.28,53808.0,40.2245,40.232,40.2018,40.2169,53808.0
2018-08-07 14:00:00,53.28,53.36,53.27,53.33,76564.0,40.2169,40.2773,40.2094,40.2547,76564.0
2018-08-07 14:10:00,53.33,53.33,53.25,53.28,67823.0,40.2547,40.2547,40.1943,40.2169,67823.0
2018-08-07 14:20:00,53.28,53.34,53.28,53.34,106938.0,40.2169,40.2622,40.2169,40.2622,106938.0
2018-08-07 14:30:00,53.34,53.34,53.3,53.33,60343.0,40.2622,40.2622,40.232,40.2547,60343.0
2018-08-07 14:40:00,53.33,53.34,53.31,53.34,133698.0,40.2547,40.2622,40.2396,40.2622,133698.0
2018-08-07 14:50:00,53.34,53.35,53.33,53.34,54112.0,40.2622,40.2698,40.2547,40.2622,54112.0
2018-08-07 15:00:00,53.34,53.35,53.31,53.35,50736.0,40.2622,40.2698,40.2396,40.2698,50736.0
2018-08-07 15:10:00,53.35,53.38,53.33,53.35,119909.0,40.2698,40.2924,40.2547,40.2698,119909.0
2018-08-07 15:20:00,53.35,53.35,53.31,53.33,62940.0,40.2698,40.2698,40.2396,40.2547,62940.0
2018-08-07 15:30:00,53.33,53.33,53.29,53.3,128280.0,40.2547,40.2547,40.2245,40.232,128280.0
2018-08-07 15:40:00,53.3,53.31,53.26,53.28,125139.0,40.232,40.2396,40.2018,40.2169,125139.0
2018-08-07 15:50:00,53.28,53.31,53.23,53.3,396649.0,40.2169,40.2396,40.1792,40.232,396649.0
2018-08-08 09:30:00,53.29,53.35,53.08,53.34,106425.0,40.2245,40.2698,40.066,40.2622,106425.0
2018-08-08 09:40:00,53.34,53.37,53.29,53.36,121445.0,40.2622,40.2849,40.2245,40.2773,121445.0
2018-08-08 09:50:00,53.35,53.47,53.3,53.47,91107.0,40.2698,40.3603,40.232,40.3603,91107.0
2018-08-08 10:00:00,53.47,53.58,53.45,53.54,117276.0,40.3603,40.4434,40.3452,40.4132,117276.0
2018-08-08 10:10:00,53.53,53.58,53.51,53.58,76907.0,40.4056,40.4434,40.3905,40.4434,76907.0
2018-08-08 10:20:00,53.57,53.58,53.49,53.53,196497.0,40.4358,40.4434,40.3754,40.4056,196497.0
2018-08-08 10:30:00,53.52,53.54,53.43,53.47,79479.0,40.3981,40.4132,40.3301,40.3603,79479.0
2018-08-08 10:40:00,53.47,53.54,53.46,53.54,64297.0,40.3603,40.4132,40.3528,40.4132,64297.0
2018-08-08 10:50:00,53.54,53.59,53.53,53.59,98008.0,40.4132,40.4509,40.4056,40.4509,98008.0
2018-08-08 11:00:00,53.59,53.69,53.58,53.67,96582.0,40.4509,40.5264,40.4434,40.5113,96582.0
2018-08-08 11:10:00,53.68,53.73,53.66,53.7,121036.0,40.5189,40.5566,40.5038,40.5339,121036.0
2018-08-08 11:20:00,53.7,53.74,53.61,53.7,79252.0,40.5339,40.5641,40.466,40.5339,79252.0
2018-08-08 11:30:00,53.69,53.71,53.65,53.68,75957.0,40.5264,40.5415,40.4962,40.5189,75957.0
2018-08-08 11:40:00,53.67,53.72,53.65,53.72,65450.0,40.5113,40.549,40.4962,40.549,65450.0
2018-08-08 11:50:00,53.72,53.75,53.69,53.72,65298.0,40.549,40.5717,40.5264,40.549,65298.0
2018-08-08 12:00:00,53.73,53.79,53.72,53.77,125915.0,40.5566,40.6019,40.549,40.5868,125915.0
2018-08-08 12:10:00,53.77,53.78,53.74,53.75,40848.0,40.5868,40.5943,40.5641,40.5717,40848.0
2018-08-08 12:20:00,53.74,53.76,53.67,53.68,56008.0,40.5641,40.5792,40.5113,40.5189,56008.0
2018-08-08 12:30:00,53.68,53.74,53.67,53.74,43267.0,40.5189,40.5641,40.5113,40.5641,43267.0
2018-08-08 12:40:00,53.74,53.75,53.7,53.71,65746.0,40.5641,40.5717,40.5339,40.5415,65746.0
2018-08-08 12:50:00,53.71,53.73,53.69,53.72,52764.0,40.5415,40.5566,40.5264,40.549,52764.0
2018-08-08 13:00:00,53.71,53.72,53.65,53.69,64025.0,40.5415,40.549,40.4962,40.5264,64025.0
2018-08-08 13:10:00,53.69,53.71,53.66,53.68,87669.0,40.5264,40.5415,40.5038,40.5189,87669.0
2018-08-08 13:20:00,53.68,53.69,53.6,53.64,55644.0,40.5189,40.5264,40.4585,40.4887,55644.0
2018-08-08 13:30:00,53.64,53.66,53.62,53.65,25282.0,40.4887,40.5038,40.4736,40.4962,25282.0
2018-08-08 13:40:00,53.64,53.72,53.63,53.72,87795.0,40.4887,40.549,40.4811,40.549,87795.0
2018-08-08 13:50:00,53.72,53.75,53.69,53.74,100903.0,40.549,40.5717,40.5264,40.5641,100903.0
2018-08-08 14:00:00,53.75,53.76,53.72,53.74,69558.0,40.5717,40.5792,40.549,40.5641,69558.0
2018-08-08 14:10:00,53.75,53.76,53.69,53.7,80929.0,40.5717,40.5792,40.5264,40.5339,80929.0
2018-08-08 14:20:00,53.7,53.72,53.69,53.71,55900.0,40.5339,40.549,40.5264,40.5415,55900.0
2018-08-08 14:30:00,53.72,53.73,53.68,53.7,61369.0,40.549,40.5566,40.5189,40.5339,61369.0
2018-08-08 14:40:00,53.7,53.73,53.69,53.7,67580.0,40.5339,40.5566,40.5264,40.5339,67580.0
2018-08-08 14:50:00,53.71,53.72,53.7,53.72,59313.0,40.5415,40.549,40.5339,40.549,59313.0
2018-08-08 15:00:00,53.72,53.72,53.69,53.7,57178.0,40.549,40.549,40.5264,40.5339,57178.0
2018-08-08 15:10:00,53.71,53.71,53.66,53.66,152581.0,40.5415,40.5415,40.5038,40.5038,152581.0
2018-08-08 15:20:00,53.66,53.68,53.65,53.67,69372.0,40.5038,40.5189,40.4962,40.5113,69372.0
2018-08-08 15:30:00,53.68,53.68,53.63,53.63,128942.0,40.5189,40.5189,40.4811,40.4811,128942.0
2018-08-08 15:40:00,53.63,53.65,53.59,53.61,173842.0,40.4811,40.4962,40.4509,40.466,173842.0
2018-08-08 15:50:00,53.61,53.62,53.52,53.53,423398.0,40.466,40.4736,40.3981,40.4056,423398.0
2018-08-09 09:30:00,53.53,53.64,53.45,53.56,120192.0,40.4056,40.4887,40.3452,40.4283,120192.0
2018-08-09 09:40:00,53.56,53.68,53.55,53.64,160305.0,40.4283,40.5189,40.4207,40.4887,160305.0
2018-08-09 09:50:00,53.63,53.7,53.61,53.67,54364.0,40.4811,40.5339,40.466,40.5113,54364.0
2018-08-09 10:00:00,53.67,53.68,53.54,53.61,84923.0,40.5113,40.5189,40.4132,40.466,84923.0
2018-08-09 10:10:00,53.61,53.65,53.55,53.55,77727.0,40.466,40.4962,40.4207,40.4207,77727.0
2018-08-09 10:20:00,53.55,53.59,53.53,53.59,83364.0,40.4207,40.4509,40.4056,40.4509,83364.0
2018-08-09 10:30:00,53.59,53.68,53.58,53.67,81026.0,40.4509,40.5189,40.4434,40.5113,81026.0
2018-08-09 10:40:00,53.66,53.67,53.6,53.61,60130.0,40.5038,40.5113,40.4585,40.466,60130.0
2018-08-09 10:50:00,53.61,53.62,53.51,53.52,53863.0,40.466,40.4736,40.3905,40.3981,53863.0
2018-08-09 11:00:00,53.53,53.6,53.52,53.56,52364.0,40.4056,40.4585,40.3981,40.4283,52364.0
2018-08-09 11:10:00,53.55,53.6,53.49,53.5,66287.0,40.4207,40.4585,40.3754,40.383,66287.0
2018-08-09 11:20:00,53.5,53.54,53.46,53.49,58729.0,40.383,40.4132,40.3528,40.3754,58729.0
2018-08-09 11:30:00,53.48,53.51,53.41,53.42,43571.0,40.3679,40.3905,40.315,40.3226,43571.0
2018-08-09 11:40:00,53.41,53.46,53.37,53.37,70974.0,40.315,40.3528,40.2849,40.2849,70974.0
2018-08-09 11:50:00,53.38,53.44,53.37,53.4,80107.0,40.2924,40.3377,40.2849,40.3075,80107.0
2018-08-09 12:00:00,53.4,53.48,53.4,53.45,52453.0,40.3075,40.3679,40.3075,40.3452,52453.0
2018-08-09 12:10:00,53.46,53.47,53.41,53.42,57426.0,40.3528,40.3603,40.315,40.3226,57426.0
2018-08-09 12:20:00,53.41,53.45,53.41,53.42,43594.0,40.315,40.3452,40.315,40.3226,43594.0
2018-08-09 12:30:00,53.43,53.51,53.42,53.51,36510.0,40.3301,40.3905,40.3226,40.3905,36510.0
2018-08-09 12:40:00,53.51,53.53,53.48,53.52,55898.0,40.3905,40.4056,40.3679,40.3981,55898.0
2018-08-09 12:50:00,53.52,53.56,53.51,53.54,33025.0,40.3981,40.4283,40.3905,40.4132,33025.0
2018-08-09 13:00:00,53.53,53.56,53.51,53.56,97994.0,40.4056,40.4283,40.3905,40.4283,97994.0
2018-08-09 13:10:00,53.56,53.59,53.49,53.5,87262.0,40.4283,40.4509,40.3754,40.383,87262.0
2018-08-09 13:20:00,53.5,53.55,53.48,53.52,90844.0,40.383,40.4207,40.3679,40.3981,90844.0
2018-08-09 13:30:00,53.52,53.56,53.5,53.55,35543.0,40.3981,40.4283,40.383,40.4207,35543.0
2018-08-09 13:40:00,53.56,53.59,53.52,53.54,61189.0,40.4283,40.4509,40.3981,40.4132,61189.0
2018-08-09 13:50:00,53.54,53.55,53.5,53.52,29494.0,40.4132,40.4207,40.383,40.3981,29494.0
2018-08-09 14:00:00,53.53,53.53,53.47,53.49,48630.0,40.4056,40.4056,40.3603,40.3754,48630.0
2018-08-09 14:10:00,53.49,53.53,53.47,53.53,37441.0,40.3754,40.4056,40.3603,40.4056,37441.0
2018-08-09 14:20:00,53.53,53.53,53.51,53.51,60583.0,40.4056,40.4056,40.3905,40.3905,60583.0
2018-08-09 14:30:00,53.52,53.59,53.51,53.58,65690.0,40.3981,40.4509,40.3905,40.4434,65690.0
2018-08-09 14:40:00,53.57,53.58,53.52,53.52,80414.0,40.4358,40.4434,40.3981,40.3981,80414.0
2018-08-09 14:50:00,53.52,53.55,53.5,53.53,100272.0,40.3981,40.4207,40.383,40.4056,100272.0
2018-08-09 15:00:00,53.52,53.56,53.5,53.54,70658.0,40.3981,40.4283,40.383,40.4132,70658.0
2018-08-09 15:10:00,53.54,53.56,53.53,53.54,47344.0,40.4132,40.4283,40.4056,40.4132,47344.0
2018-08-09 15:20:00,53.55,53.57,53.52,53.56,106859.0,40.4207,40.4358,40.3981,40.4283,106859.0
2018-08-09 15:30:00,53.57,53.58,53.48,53.52,106088.0,40.4358,40.4434,40.3679,40.3981,106088.0
2018-08-09 15:40:00,53.52,53.53,53.45,53.47,200644.0,40.3981,40.4056,40.3452,40.3603,200644.0
2018-08-09 15:50:00,53.47,53.5,53.43,53.48,393045.0,40.3603,40.383,40.3301,40.3679,393045.0
2018-08-10 09:30:00,52.93,53.07,52.85,52.92,199051.0,39.9527,40.0584,39.8923,39.9452,199051.0
2018-08-10 09:40:00,52.92,52.95,52.81,52.89,98170.0,39.9452,39.9678,39.8622,39.9225,98170.0
2018-08-10 09:50:00,52.89,52.95,52.79,52.88,72912.0,39.9225,39.9678,39.8471,39.915,72912.0
2018-08-10 10:00:00,52.87,52.9,52.75,52.79,68377.0,39.9074,39.9301,39.8169,39.8471,68377.0
2018-08-10 10:10:00,52.78,52.99,52.77,52.94,127454.0,39.8395,39.998,39.832,39.9603,127454.0
2018-08-10 10:20:00,52.94,52.95,52.87,52.95,113790.0,39.9603,39.9678,39.9074,39.9678,113790.0
2018-08-10 10:30:00,52.96,53.02,52.94,52.94,85845.0,39.9754,40.0207,39.9603,39.9603,85845.0
2018-08-10 10:40:00,52.94,53.15,52.94,53.14,185991.0,39.9603,40.1188,39.9603,40.1112,185991.0
2018-08-10 10:50:00,53.14,53.25,53.06,53.24,240321.0,40.1112,40.1943,40.0509,40.1867,240321.0
2018-08-10 11:00:00,53.25,53.29,53.19,53.2,75305.0,40.1943,40.2245,40.149,40.1565,75305.0
2018-08-10 11:10:00,53.19,53.26,53.08,53.18,239133.0,40.149,40.2018,40.066,40.1414,239133.0
2018-08-10 11:20:00,53.19,53.3,53.15,53.28,81131.0,40.149,40.232,40.1188,40.2169,81131.0
2018-08-10 11:30:00,53.27,53.29,53.24,53.25,28533.0,40.2094,40.2245,40.1867,40.1943,28533.0
2018-08-10 11:40:00,53.24,53.28,53.22,53.25,67592.0,40.1867,40.2169,40.1716,40.1943,67592.0
2018-08-10 11:50:00,53.24,53.32,53.18,53.27,107244.0,40.1867,40.2471,40.1414,40.2094,107244.0
2018-08-10 12:00:00,53.27,53.27,53.2,53.2,43214.0,40.2094,40.2094,40.1565,40.1565,43214.0
2018-08-10 12:10:00,53.2,53.23,53.19,53.2,27706.0,40.1565,40.1792,40.149,40.1565,27706.0
2018-08-10 12:20:00,53.21,53.25,53.17,53.2,47266.0,40.1641,40.1943,40.1339,40.1565,47266.0
2018-08-10 12:30:00,53.21,53.23,53.18,53.19,46205.0,40.1641,40.1792,40.1414,40.149,46205.0
2018-08-10 12:40:00,53.19,53.22,53.16,53.2,80258.0,40.149,40.1716,40.1263,40.1565,80258.0
2018-08-10 12:50:00,53.21,53.24,53.18,53.23,41484.0,40.1641,40.1867,40.1414,40.1792,41484.0
2018-08-10 13:00:00,53.23,53.24,53.19,53.2,44151.0,40.1792,40.1867,40.149,40.1565,44151.0
2018-08-10 13:10:00,53.2,53.23,53.15,53.15,57215.0,40.1565,40.1792,40.1188,40.1188,57215.0
2018-08-10 13:20:00,53.15,53.18,53.14,53.18,32399.0,40.1188,40.1414,40.1112,40.1414,32399.0
2018-08-10 13:30:00,53.18,53.2,53.12,53.13,65816.0,40.1414,40.1565,40.0962,40.1037,65816.0
2018-08-10 13:40:00,53.13,53.14,53.06,53.1,47728.0,40.1037,40.1112,40.0509,40.0811,47728.0
2018-08-10 13:50:00,53.1,53.13,53.07,53.07,41636.0,40.0811,40.1037,40.0584,40.0584,41636.0
2018-08-10 14:00:00,53.07,53.13,53.06,53.13,95718.0,40.0584,40.1037,40.0509,40.1037,95718.0
2018-08-10 14:10:00,53.13,53.23,53.12,53.23,76699.0,40.1037,40.1792,40.0962,40.1792,76699.0
2018-08-10 14:20:00,53.22,53.23,53.12,53.13,78332.0,40.1716,40.1792,40.0962,40.1037,78332.0
2018-08-10 14:30:00,53.13,53.22,53.12,53.19,186852.0,40.1037,40.1716,40.0962,40.149,186852.0
2018-08-10 14:40:00,53.19,53.24,53.18,53.21,108034.0,40.149,40.1867,40.1414,40.1641,108034.0
2018-08-10 14:50:00,53.21,53.24,53.15,53.19,124352.0,40.1641,40.1867,40.1188,40.149,124352.0
2018-08-10 15:00:00,53.18,53.19,53.12,53.16,111579.0,40.1414,40.149,40.0962,40.1263,111579.0
2018-08-10 15:10:00,53.16,53.21,53.08,53.19,75570.0,40.1263,40.1641,40.066,40.149,75570.0
2018-08-10 15:20:00,53.2,53.3,53.19,53.23,145735.0,40.1565,40.232,40.149,40.1792,145735.0
2018-08-10 15:30:00,53.23,53.24,53.16,53.21,127326.0,40.1792,40.1867,40.1263,40.1641,127326.0
2018-08-10 15:40:00,53.2,53.2,53.08,53.09,229258.0,40.1565,40.1565,40.066,40.0735,229258.0
2018-08-10 15:50:00,53.08,53.14,53.07,53.11,470623.0,40.066,40.1112,40.0584,40.0886,470623.0
2018-08-13 09:30:00,52.9,53.09,52.81,52.84,116643.0,39.9301,40.0735,39.8622,39.8848,116643.0
2018-08-13 09:40:00,52.83,52.98,52.83,52.96,100406.0,39.8773,39.9905,39.8773,39.9754,100406.0
2018-08-13 09:50:00,52.97,53.06,52.9,53.01,72206.0,39.9829,40.0509,39.9301,40.0131,72206.0
2018-08-13 10:00:00,53.02,53.02,52.89,52.93,57374.0,40.0207,40.0207,39.9225,39.9527,57374.0
2018-08-13 10:10:00,52.93,53.02,52.88,53.0,87154.0,39.9527,40.0207,39.915,40.0056,87154.0
2018-08-13 10:20:00,53.0,53.01,52.94,52.98,83563.0,40.0056,40.0131,39.9603,39.9905,83563.0
2018-08-13 10:30:00,52.98,53.06,52.97,53.0,70920.0,39.9905,40.0509,39.9829,40.0056,70920.0
2018-08-13 10:40:00,53.01,53.08,53.0,53.07,84676.0,40.0131,40.066,40.0056,40.0584,84676.0
2018-08-13 10:50:00,53.07,53.09,52.97,53.01,74346.0,40.0584,40.0735,39.9829,40.0131,74346.0
2018-08-13 11:00:00,53.01,53.02,52.92,52.93,70067.0,40.0131,40.0207,39.9452,39.9527,70067.0
2018-08-13 11:10:00,52.92,52.96,52.85,52.87,80018.0,39.9452,39.9754,39.8923,39.9074,80018.0
2018-08-13 11:20:00,52.87,52.9,52.8,52.82,116942.0,39.9074,39.9301,39.8546,39.8697,116942.0
2018-08-13 11:30:00,52.82,52.83,52.76,52.81,74406.0,39.8697,39.8773,39.8244,39.8622,74406.0
2018-08-13 11:40:00,52.82,52.83,52.74,52.76,100533.0,39.8697,39.8773,39.8093,39.8244,100533.0
2018-08-13 11:50:00,52.76,52.8,52.67,52.68,95487.0,39.8244,39.8546,39.7565,39.764,95487.0
2018-08-13 12:00:00,52.68,52.75,52.62,52.69,219140.0,39.764,39.8169,39.7187,39.7716,219140.0
2018-08-13 12:10:00,52.69,52.72,52.67,52.69,34506.0,39.7716,39.7942,39.7565,39.7716,34506.0
2018-08-13 12:20:00,52.69,52.72,52.59,52.62,65570.0,39.7716,39.7942,39.6961,39.7187,65570.0
2018-08-13 12:30:00,52.62,52.65,52.54,52.65,97107.0,39.7187,39.7414,39.6584,39.7414,97107.0
2018-08-13 12:40:00,52.64,52.65,52.56,52.6,58877.0,39.7338,39.7414,39.6735,39.7036,58877.0
2018-08-13 12:50:00,52.6,52.63,52.56,52.57,69466.0,39.7036,39.7263,39.6735,39.681,69466.0
2018-08-13 13:00:00,52.57,52.58,52.5,52.55,158867.0,39.681,39.6885,39.6282,39.6659,158867.0
2018-08-13 13:10:00,52.56,52.61,52.5,52.61,67019.0,39.6735,39.7112,39.6282,39.7112,67019.0
2018-08-13 13:20:00,52.61,52.66,52.59,52.64,72343.0,39.7112,39.7489,39.6961,39.7338,72343.0
2018-08-13 13:30:00,52.64,52.69,52.53,52.53,103909.0,39.7338,39.7716,39.6508,39.6508,103909.0
2018-08-13 13:40:00,52.54,52.59,52.52,52.54,65048.0,39.6584,39.6961,39.6433,39.6584,65048.0
2018-08-13 13:50:00,52.54,52.61,52.53,52.54,68678.0,39.6584,39.7112,39.6508,39.6584,68678.0
2018-08-13 14:00:00,52.55,52.66,52.54,52.6,47426.0,39.6659,39.7489,39.6584,39.7036,47426.0
2018-08-13 14:10:00,52.61,52.63,52.54,52.55,50680.0,39.7112,39.7263,39.6584,39.6659,50680.0
2018-08-13 14:20:00,52.55,52.69,52.54,52.68,85831.0,39.6659,39.7716,39.6584,39.764,85831.0
2018-08-13 14:30:00,52.68,52.71,52.58,52.63,80428.0,39.764,39.7867,39.6885,39.7263,80428.0
2018-08-13 14:40:00,52.63,52.64,52.58,52.61,54981.0,39.7263,39.7338,39.6885,39.7112,54981.0
2018-08-13 14:50:00,52.6,52.6,52.53,52.54,58077.0,39.7036,39.7036,39.6508,39.6584,58077.0
2018-08-13 15:00:00,52.53,52.55,52.5,52.54,83535.0,39.6508,39.6659,39.6282,39.6584,83535.0
2018-08-13 15:10:00,52.53,52.58,52.53,52.55,75002.0,39.6508,39.6885,39.6508,39.6659,75002.0
2018-08-13 15:20:00,52.55,52.55,52.44,52.45,97632.0,39.6659,39.6659,39.5829,39.5904,97632.0
2018-08-13 15:30:00,52.45,52.52,52.44,52.5,143646.0,39.5904,39.6433,39.5829,39.6282,143646.0
2018-08-13 15:40:00,52.49,52.52,52.42,52.44,228397.0,39.6206,39.6433,39.5678,39.5829,228397.0
2018-08-13 15:50:00,52.44,52.44,52.37,52.38,527193.0,39.5829,39.5829,39.53,39.5376,527193.0
2018-08-14 09:30:00,52.43,52.82,52.43,52.7,150923.0,39.5753,39.8697,39.5753,39.7791,150923.0
2018-08-14 09:40:00,52.68,52.81,52.68,52.75,83304.0,39.764,39.8622,39.764,39.8169,83304.0
2018-08-14 09:50:00,52.75,52.86,52.7,52.83,58969.0,39.8169,39.8999,39.7791,39.8773,58969.0
2018-08-14 10:00:00,52.83,52.85,52.69,52.76,98510.0,39.8773,39.8923,39.7716,39.8244,98510.0
2018-08-14 10:10:00,52.77,52.87,52.76,52.85,81330.0,39.832,39.9074,39.8244,39.8923,81330.0
2018-08-14 10:20:00,52.85,53.02,52.85,53.0,132972.0,39.8923,40.0207,39.8923,40.0056,132972.0
2018-08-14 10:30:00,53.0,53.0,52.86,52.9,90279.0,40.0056,40.0056,39.8999,39.9301,90279.0
2018-08-14 10:40:00,52.91,52.97,52.88,52.92,90359.0,39.9376,39.9829,39.915,39.9452,90359.0
2018-08-14 10:50:00,52.91,52.97,52.88,52.89,85005.0,39.9376,39.9829,39.915,39.9225,85005.0
2018-08-14 11:00:00,52.89,52.98,52.88,52.98,49050.0,39.9225,39.9905,39.915,39.9905,49050.0
2018-08-14 11:10:00,52.98,53.03,52.92,52.93,90135.0,39.9905,40.0282,39.9452,39.9527,90135.0
2018-08-14 11:20:00,52.93,53.03,52.93,53.01,46299.0,39.9527,40.0282,39.9527,40.0131,46299.0
2018-08-14 11:30:00,53.02,53.04,52.98,53.03,97200.0,40.0207,40.0358,39.9905,40.0282,97200.0
2018-08-14 11:40:00,53.04,53.06,53.0,53.0,47126.0,40.0358,40.0509,40.0056,40.0056,47126.0
2018-08-14 11:50:00,53.0,53.01,52.88,52.89,85302.0,40.0056,40.0131,39.915,39.9225,85302.0
2018-08-14 12:00:00,52.89,52.97,52.89,52.93,86568.0,39.9225,39.9829,39.9225,39.9527,86568.0
2018-08-14 12:10:00,52.92,52.94,52.9,52.94,32738.0,39.9452,39.9603,39.9301,39.9603,32738.0
2018-08-14 12:20:00,52.93,52.96,52.91,52.96,52105.0,39.9527,39.9754,39.9376,39.9754,52105.0
2018-08-14 12:30:00,52.96,53.03,52.96,53.01,36456.0,39.9754,40.0282,39.9754,40.0131,36456.0
2018-08-14 12:40:00,53.0,53.02,52.97,52.98,46104.0,40.0056,40.0207,39.9829,39.9905,46104.0
2018-08-14 12:50:00,52.98,53.01,52.95,53.0,37652.0,39.9905,40.0131,39.9678,40.0056,37652.0
2018-08-14 13:00:00,53.01,53.09,53.0,53.05,44818.0,40.0131,40.0735,40.0056,40.0433,44818.0
2018-08-14 13:10:00,53.05,53.08,53.04,53.08,38401.0,40.0433,40.066,40.0358,40.066,38401.0
2018-08-14 13:20:00,53.07,53.08,53.02,53.06,48937.0,40.0584,40.066,40.0207,40.0509,48937.0
2018-08-14 13:30:00,53.06,53.14,53.05,53.09,39302.0,40.0509,40.1112,40.0433,40.0735,39302.0
2018-08-14 13:40:00,53.1,53.15,53.09,53.13,49520.0,40.0811,40.1188,40.0735,40.1037,49520.0
2018-08-14 13:50:00,53.13,53.2,53.1,53.19,51420.0,40.1037,40.1565,40.0811,40.149,51420.0
2018-08-14 14:00:00,53.19,53.21,53.14,53.17,42890.0,40.149,40.1641,40.1112,40.1339,42890.0
2018-08-14 14:10:00,53.17,53.2,53.15,53.19,88440.0,40.1339,40.1565,40.1188,40.149,88440.0
2018-08-14 14:20:00,53.19,53.2,53.07,53.11,96703.0,40.149,40.1565,40.0584,40.0886,96703.0
2018-08-14 14:30:00,53.11,53.21,53.1,53.2,151052.0,40.0886,40.1641,40.0811,40.1565,151052.0
2018-08-14 14:40:00,53.2,53.21,53.16,53.16,45898.0,40.1565,40.1641,40.1263,40.1263,45898.0
2018-08-14 14:50:00,53.16,53.17,53.14,53.14,41246.0,40.1263,40.1339,40.1112,40.1112,41246.0
2018-08-14 15:00:00,53.14,53.17,53.13,53.16,78781.0,40.1112,40.1339,40.1037,40.1263,78781.0
2018-08-14 15:10:00,53.17,53.17,53.12,53.15,68105.0,40.1339,40.1339,40.0962,40.1188,68105.0
2018-08-14 15:20:00,53.14,53.17,53.1,53.15,81377.0,40.1112,40.1339,40.0811,40.1188,81377.0
2018-08-14 15:30:00,53.16,53.19,53.12,53.17,208432.0,40.1263,40.149,40.0962,40.1339,208432.0
2018-08-14 15:40:00,53.17,53.17,53.12,53.16,192187.0,40.1339,40.1339,40.0962,40.1263,192187.0
2018-08-14 15:50:00,53.17,53.17,53.12,53.16,414983.0,40.1339,40.1339,40.0962,40.1263,414983.0
2018-08-15 09:30:00,52.73,52.94,52.71,52.93,144187.0,39.8018,39.9603,39.7867,39.9527,144187.0
2018-08-15 09:40:00,52.92,53.0,52.83,52.94,102704.0,39.9452,40.0056,39.8773,39.9603,102704.0
2018-08-15 09:50:00,52.93,52.93,52.82,52.85,111815.0,39.9527,39.9527,39.8697,39.8923,111815.0
2018-08-15 10:00:00,52.84,52.87,52.68,52.72,141026.0,39.8848,39.9074,39.764,39.7942,141026.0
2018-08-15 10:10:00,52.72,52.78,52.67,52.75,127784.0,39.7942,39.8395,39.7565,39.8169,127784.0
2018-08-15 10:20:00,52.75,52.84,52.74,52.81,99720.0,39.8169,39.8848,39.8093,39.8622,99720.0
2018-08-15 10:30:00,52.81,52.87,52.76,52.87,64408.0,39.8622,39.9074,39.8244,39.9074,64408.0
2018-08-15 10:40:00,52.87,52.9,52.78,52.83,68605.0,39.9074,39.9301,39.8395,39.8773,68605.0
2018-08-15 10:50:00,52.82,52.83,52.72,52.79,60285.0,39.8697,39.8773,39.7942,39.8471,60285.0
2018-08-15 11:00:00,52.79,52.96,52.79,52.96,80712.0,39.8471,39.9754,39.8471,39.9754,80712.0
2018-08-15 11:10:00,52.96,53.01,52.89,52.94,119196.0,39.9754,40.0131,39.9225,39.9603,119196.0
2018-08-15 11:20:00,52.94,53.01,52.91,52.93,70811.0,39.9603,40.0131,39.9376,39.9527,70811.0
2018-08-15 11:30:00,52.94,53.0,52.89,52.94,59664.0,39.9603,40.0056,39.9225,39.9603,59664.0
2018-08-15 11:40:00,52.94,52.94,52.84,52.86,179520.0,39.9603,39.9603,39.8848,39.8999,179520.0
2018-08-15 11:50:00,52.86,52.86,52.74,52.75,94076.0,39.8999,39.8999,39.8093,39.8169,94076.0
2018-08-15 12:00:00,52.74,52.8,52.73,52.79,212535.0,39.8093,39.8546,39.8018,39.8471,212535.0
2018-08-15 12:10:00,52.79,52.86,52.79,52.83,94326.0,39.8471,39.8999,39.8471,39.8773,94326.0
2018-08-15 12:20:00,52.83,52.86,52.79,52.83,92727.0,39.8773,39.8999,39.8471,39.8773,92727.0
2018-08-15 12:30:00,52.84,52.86,52.79,52.85,111025.0,39.8848,39.8999,39.8471,39.8923,111025.0
2018-08-15 12:40:00,52.85,52.85,52.76,52.76,72348.0,39.8923,39.8923,39.8244,39.8244,72348.0
2018-08-15 12:50:00,52.75,52.81,52.74,52.8,56996.0,39.8169,39.8622,39.8093,39.8546,56996.0
2018-08-15 13:00:00,52.8,52.81,52.74,52.75,74963.0,39.8546,39.8622,39.8093,39.8169,74963.0
2018-08-15 13:10:00,52.75,52.78,52.71,52.72,38611.0,39.8169,39.8395,39.7867,39.7942,38611.0
2018-08-15 13:20:00,52.72,52.72,52.62,52.62,74767.0,39.7942,39.7942,39.7187,39.7187,74767.0
2018-08-15 13:30:00,52.63,52.64,52.56,52.6,84440.0,39.7263,39.7338,39.6735,39.7036,84440.0
2018-08-15 13:40:00,52.61,52.62,52.56,52.56,96821.0,39.7112,39.7187,39.6735,39.6735,96821.0
2018-08-15 13:50:00,52.57,52.61,52.51,52.51,248904.0,39.681,39.7112,39.6357,39.6357,248904.0
2018-08-15 14:00:00,52.51,52.58,52.5,52.53,369528.0,39.6357,39.6885,39.6282,39.6508,369528.0
2018-08-15 14:10:00,52.52,52.58,52.48,52.53,225319.0,39.6433,39.6885,39.6131,39.6508,225319.0
2018-08-15 14:20:00,52.53,52.53,52.4,52.4,87800.0,39.6508,39.6508,39.5527,39.5527,87800.0
2018-08-15 14:30:00,52.4,52.5,52.35,52.49,140637.0,39.5527,39.6282,39.5149,39.6206,140637.0
2018-08-15 14:40:00,52.49,52.54,52.44,52.49,73547.0,39.6206,39.6584,39.5829,39.6206,73547.0
2018-08-15 14:50:00,52.5,52.64,52.49,52.64,92124.0,39.6282,39.7338,39.6206,39.7338,92124.0
2018-08-15 15:00:00,52.64,52.72,52.63,52.65,110908.0,39.7338,39.7942,39.7263,39.7414,110908.0
2018-08-15 15:10:00,52.65,52.65,52.57,52.58,105308.0,39.7414,39.7414,39.681,39.6885,105308.0
2018-08-15 15:20:00,52.58,52.61,52.55,52.58,93624.0,39.6885,39.7112,39.6659,39.6885,93624.0
2018-08-15 15:30:00,52.59,52.74,52.58,52.69,145127.0,39.6961,39.8093,39.6885,39.7716,145127.0
2018-08-15 15:40:00,52.68,52.74,52.64,52.72,181814.0,39.764,39.8093,39.7338,39.7942,181814.0
2018-08-15 15:50:00,52.71,52.71,52.58,52.59,639802.0,39.7867,39.7867,39.6885,39.6961,639802.0
2018-08-16 09:30:00,52.81,53.02,52.8,52.88,259107.0,39.8622,40.0207,39.8546,39.915,259107.0
2018-08-16 09:40:00,52.87,53.08,52.8,53.05,121023.0,39.9074,40.066,39.8546,40.0433,121023.0
2018-08-16 09:50:00,53.05,53.19,53.03,53.14,147420.0,40.0433,40.149,40.0282,40.1112,147420.0
2018-08-16 10:00:00,53.14,53.19,53.08,53.19,102028.0,40.1112,40.149,40.066,40.149,102028.0
2018-08-16 10:10:00,53.19,53.21,53.12,53.15,61160.0,40.149,40.1641,40.0962,40.1188,61160.0
2018-08-16 10:20:00,53.15,53.24,53.13,53.18,50391.0,40.1188,40.1867,40.1037,40.1414,50391.0
2018-08-16 10:30:00,53.19,53.26,53.16,53.26,61913.0,40.149,40.2018,40.1263,40.2018,61913.0
2018-08-16 10:40:00,53.25,53.26,53.16,53.16,119038.0,40.1943,40.2018,40.1263,40.1263,119038.0
2018-08-16 10:50:00,53.17,53.22,53.14,53.22,47418.0,40.1339,40.1716,40.1112,40.1716,47418.0
2018-08-16 11:00:00,53.21,53.25,53.11,53.12,107924.0,40.1641,40.1943,40.0886,40.0962,107924.0
2018-08-16 11:10:00,53.12,53.21,53.11,53.2,85093.0,40.0962,40.1641,40.0886,40.1565,85093.0
2018-08-16 11:20:00,53.2,53.26,53.19,53.23,54380.0,40.1565,40.2018,40.149,40.1792,54380.0
2018-08-16 11:30:00,53.24,53.25,53.19,53.21,88764.0,40.1867,40.1943,40.149,40.1641,88764.0
2018-08-16 11:40:00,53.21,53.23,53.19,53.22,92038.0,40.1641,40.1792,40.149,40.1716,92038.0
2018-08-16 11:50:00,53.22,53.25,53.19,53.24,149817.0,40.1716,40.1943,40.149,40.1867,149817.0
2018-08-16 12:00:00,53.25,53.33,53.23,53.3,73179.0,40.1943,40.2547,40.1792,40.232,73179.0
2018-08-16 12:10:00,53.31,53.37,53.3,53.37,113361.0,40.2396,40.2849,40.232,40.2849,113361.0
2018-08-16 12:20:00,53.37,53.38,53.34,53.36,96412.0,40.2849,40.2924,40.2622,40.2773,96412.0
2018-08-16 12:30:00,53.35,53.36,53.25,53.26,61223.0,40.2698,40.2773,40.1943,40.2018,61223.0
2018-08-16 12:40:00,53.25,53.27,53.19,53.25,53454.0,40.1943,40.2094,40.149,40.1943,53454.0
2018-08-16 12:50:00,53.25,53.31,53.25,53.25,32310.0,40.1943,40.2396,40.1943,40.1943,32310.0
2018-08-16 13:00:00,53.26,53.31,53.21,53.22,78725.0,40.2018,40.2396,40.1641,40.1716,78725.0
2018-08-16 13:10:00,53.22,53.23,53.18,53.22,60579.0,40.1716,40.1792,40.1414,40.1716,60579.0
2018-08-16 13:20:00,53.22,53.25,53.19,53.25,39499.0,40.1716,40.1943,40.149,40.1943,39499.0
2018-08-16 13:30:00,53.25,53.31,53.24,53.31,39049.0,40.1943,40.2396,40.1867,40.2396,39049.0
2018-08-16 13:40:00,53.31,53.31,53.23,53.23,42873.0,40.2396,40.2396,40.1792,40.1792,42873.0
2018-08-16 13:50:00,53.23,53.29,53.22,53.27,25854.0,40.1792,40.2245,40.1716,40.2094,25854.0
2018-08-16 14:00:00,53.27,53.31,53.24,53.29,40797.0,40.2094,40.2396,40.1867,40.2245,40797.0
2018-08-16 14:10:00,53.29,53.31,53.26,53.31,58842.0,40.2245,40.2396,40.2018,40.2396,58842.0
2018-08-16 14:20:00,53.3,53.32,53.27,53.28,39750.0,40.232,40.2471,40.2094,40.2169,39750.0
2018-08-16 14:30:00,53.27,53.27,53.2,53.26,104909.0,40.2094,40.2094,40.1565,40.2018,104909.0
2018-08-16 14:40:00,53.26,53.27,53.24,53.27,42776.0,40.2018,40.2094,40.1867,40.2094,42776.0
2018-08-16 14:50:00,53.27,53.3,53.23,53.27,57817.0,40.2094,40.232,40.1792,40.2094,57817.0
2018-08-16 15:00:00,53.27,53.31,53.24,53.28,62870.0,40.2094,40.2396,40.1867,40.2169,62870.0
2018-08-16 15:10:00,53.27,53.32,53.26,53.3,61887.0,40.2094,40.2471,40.2018,40.232,61887.0
2018-08-16 15:20:00,53.3,53.3,53.27,53.29,143785.0,40.232,40.232,40.2094,40.2245,143785.0
2018-08-16 15:30:00,53.29,53.3,53.23,53.25,191746.0,40.2245,40.232,40.1792,40.1943,191746.0
2018-08-16 15:40:00,53.25,53.26,53.19,53.2,146016.0,40.1943,40.2018,40.149,40.1565,146016.0
2018-08-16 15:50:00,53.19,53.2,53.14,53.17,611123.0,40.149,40.1565,40.1112,40.1339,611123.0
2018-08-17 09:30:00,53.11,53.31,53.05,53.29,249686.0,40.0886,40.2396,40.0433,40.2245,249686.0
2018-08-17 09:40:00,53.28,53.3,53.18,53.26,105823.0,40.2169,40.232,40.1414,40.2018,105823.0
2018-08-17 09:50:00,53.26,53.28,53.2,53.27,79958.0,40.2018,40.2169,40.1565,40.2094,79958.0
2018-08-17 10:00:00,53.26,53.32,53.22,53.26,78994.0,40.2018,40.2471,40.1716,40.2018,78994.0
2018-08-17 10:10:00,53.26,53.28,53.22,53.26,75469.0,40.2018,40.2169,40.1716,40.2018,75469.0
2018-08-17 10:20:00,53.26,53.27,53.16,53.22,61268.0,40.2018,40.2094,40.1263,40.1716,61268.0
2018-08-17 10:30:00,53.21,53.26,53.2,53.22,56465.0,40.1641,40.2018,40.1565,40.1716,56465.0
2018-08-17 10:40:00,53.22,53.25,53.17,53.22,54005.0,40.1716,40.1943,40.1339,40.1716,54005.0
2018-08-17 10:50:00,53.22,53.29,53.18,53.23,115579.0,40.1716,40.2245,40.1414,40.1792,115579.0
2018-08-17 11:00:00,53.22,53.27,53.17,53.26,46863.0,40.1716,40.2094,40.1339,40.2018,46863.0
2018-08-17 11:10:00,53.26,53.3,53.22,53.29,39275.0,40.2018,40.232,40.1716,40.2245,39275.0
2018-08-17 11:20:00,53.29,53.3,53.22,53.24,34279.0,40.2245,40.232,40.1716,40.1867,34279.0
2018-08-17 11:30:00,53.23,53.26,53.22,53.23,45253.0,40.1792,40.2018,40.1716,40.1792,45253.0
2018-08-17 11:40:00,53.23,53.29,53.23,53.28,66380.0,40.1792,40.2245,40.1792,40.2169,66380.0
2018-08-17 11:50:00,53.27,53.29,53.26,53.27,40836.0,40.2094,40.2245,40.2018,40.2094,40836.0
2018-08-17 12:00:00,53.28,53.3,53.22,53.25,38997.0,40.2169,40.232,40.1716,40.1943,38997.0
2018-08-17 12:10:00,53.25,53.29,53.22,53.28,36556.0,40.1943,40.2245,40.1716,40.2169,36556.0
2018-08-17 12:20:00,53.27,53.29,53.24,53.25,25498.0,40.2094,40.2245,40.1867,40.1943,25498.0
2018-08-17 12:30:00,53.24,53.24,53.22,53.23,23242.0,40.1867,40.1867,40.1716,40.1792,23242.0
2018-08-17 12:40:00,53.22,53.25,53.2,53.21,55646.0,40.1716,40.1943,40.1565,40.1641,55646.0
2018-08-17 12:50:00,53.21,53.22,53.15,53.16,61429.0,40.1641,40.1716,40.1188,40.1263,61429.0
2018-08-17 13:00:00,53.16,53.18,53.13,53.16,43699.0,40.1263,40.1414,40.1037,40.1263,43699.0
2018-08-17 13:10:00,53.16,53.19,53.16,53.16,33175.0,40.1263,40.149,40.1263,40.1263,33175.0
2018-08-17 13:20:00,53.16,53.17,53.11,53.13,47604.0,40.1263,40.1339,40.0886,40.1037,47604.0
2018-08-17 13:30:00,53.13,53.22,53.12,53.21,57427.0,40.1037,40.1716,40.0962,40.1641,57427.0
2018-08-17 13:40:00,53.21,53.25,53.2,53.23,38383.0,40.1641,40.1943,40.1565,40.1792,38383.0
2018-08-17 13:50:00,53.22,53.26,53.21,53.25,36150.0,40.1716,40.2018,40.1641,40.1943,36150.0
2018-08-17 14:00:00,53.24,53.36,53.24,53.33,69381.0,40.1867,40.2773,40.1867,40.2547,69381.0
2018-08-17 14:10:00,53.33,53.34,53.28,53.3,51446.0,40.2547,40.2622,40.2169,40.232,51446.0
2018-08-17 14:20:00,53.3,53.35,53.29,53.33,34156.0,40.232,40.2698,40.2245,40.2547,34156.0
2018-08-17 14:30:00,53.33,53.39,53.32,53.37,126521.0,40.2547,40.3,40.2471,40.2849,126521.0
2018-08-17 14:40:00,53.37,53.4,53.33,53.34,56028.0,40.2849,40.3075,40.2547,40.2622,56028.0
2018-08-17 14:50:00,53.33,53.39,53.33,53.39,95694.0,40.2547,40.3,40.2547,40.3,95694.0
2018-08-17 15:00:00,53.38,53.39,53.3,53.3,106108.0,40.2924,40.3,40.232,40.232,106108.0
2018-08-17 15:10:00,53.3,53.32,53.27,53.31,63564.0,40.232,40.2471,40.2094,40.2396,63564.0
2018-08-17 15:20:00,53.31,53.33,53.29,53.32,70572.0,40.2396,40.2547,40.2245,40.2471,70572.0
2018-08-17 15:30:00,53.33,53.34,53.29,53.34,66858.0,40.2547,40.2622,40.2245,40.2622,66858.0
2018-08-17 15:40:00,53.34,53.38,53.33,53.35,133321.0,40.2622,40.2924,40.2547,40.2698,133321.0
2018-08-17 15:50:00,53.34,53.35,53.27,53.3,594817.0,40.2622,40.2698,40.2094,40.232,594817.0
2018-08-20 09:30:00,53.26,53.45,53.24,53.44,297119.0,40.2018,40.3452,40.1867,40.3377,297119.0
2018-08-20 09:40:00,53.46,53.56,53.43,53.5,107906.0,40.3528,40.4283,40.3301,40.383,107906.0
2018-08-20 09:50:00,53.49,53.57,53.47,53.55,48437.0,40.3754,40.4358,40.3603,40.4207,48437.0
2018-08-20 10:00:00,53.55,53.62,53.52,53.55,105686.0,40.4207,40.4736,40.3981,40.4207,105686.0
2018-08-20 10:10:00,53.55,53.57,53.5,53.53,75023.0,40.4207,40.4358,40.383,40.4056,75023.0
2018-08-20 10:20:00,53.53,53.53,53.47,53.48,153165.0,40.4056,40.4056,40.3603,40.3679,153165.0
2018-08-20 10:30:00,53.48,53.5,53.39,53.43,155543.0,40.3679,40.383,40.3,40.3301,155543.0
2018-08-20 10:40:00,53.43,53.46,53.4,53.43,66325.0,40.3301,40.3528,40.3075,40.3301,66325.0
2018-08-20 10:50:00,53.42,53.43,53.36,53.39,93828.0,40.3226,40.3301,40.2773,40.3,93828.0
2018-08-20 11:00:00,53.4,53.48,53.39,53.45,56472.0,40.3075,40.3679,40.3,40.3452,56472.0
2018-08-20 11:10:00,53.45,53.51,53.44,53.5,30115.0,40.3452,40.3905,40.3377,40.383,30115.0
2018-08-20 11:20:00,53.49,53.57,53.47,53.55,160674.0,40.3754,40.4358,40.3603,40.4207,160674.0
2018-08-20 11:30:00,53.55,53.63,53.55,53.63,52269.0,40.4207,40.4811,40.4207,40.4811,52269.0
2018-08-20 11:40:00,53.63,53.66,53.62,53.64,53472.0,40.4811,40.5038,40.4736,40.4887,53472.0
2018-08-20 11:50:00,53.65,53.65,53.6,53.64,121727.0,40.4962,40.4962,40.4585,40.4887,121727.0
2018-08-20 12:00:00,53.64,53.71,53.62,53.71,103442.0,40.4887,40.5415,40.4736,40.5415,103442.0
2018-08-20 12:10:00,53.71,53.77,53.7,53.75,103941.0,40.5415,40.5868,40.5339,40.5717,103941.0
2018-08-20 12:20:00,53.76,53.76,53.69,53.7,55456.0,40.5792,40.5792,40.5264,40.5339,55456.0
2018-08-20 12:30:00,53.7,53.72,53.66,53.71,92601.0,40.5339,40.549,40.5038,40.5415,92601.0
2018-08-20 12:40:00,53.69,53.71,53.69,53.7,54093.0,40.5264,40.5415,40.5264,40.5339,54093.0
2018-08-20 12:50:00,53.7,53.7,53.66,53.67,55689.0,40.5339,40.5339,40.5038,40.5113,55689.0
2018-08-20 13:00:00,53.67,53.68,53.66,53.68,37879.0,40.5113,40.5189,40.5038,40.5189,37879.0
2018-08-20 13:10:00,53.68,53.68,53.65,53.68,60225.0,40.5189,40.5189,40.4962,40.5189,60225.0
2018-08-20 13:20:00,53.68,53.73,53.67,53.72,72463.0,40.5189,40.5566,40.5113,40.549,72463.0
2018-08-20 13:30:00,53.72,53.73,53.71,53.72,50491.0,40.549,40.5566,40.5415,40.549,50491.0
2018-08-20 13:40:00,53.72,53.72,53.69,53.72,51741.0,40.549,40.549,40.5264,40.549,51741.0
2018-08-20 13:50:00,53.72,53.72,53.65,53.66,62690.0,40.549,40.549,40.4962,40.5038,62690.0
2018-08-20 14:00:00,53.66,53.67,53.6,53.64,93477.0,40.5038,40.5113,40.4585,40.4887,93477.0
2018-08-20 14:10:00,53.64,53.67,53.63,53.67,59737.0,40.4887,40.5113,40.4811,40.5113,59737.0
2018-08-20 14:20:00,53.66,53.73,53.66,53.73,85880.0,40.5038,40.5566,40.5038,40.5566,85880.0
2018-08-20 14:30:00,53.73,53.76,53.72,53.72,76073.0,40.5566,40.5792,40.549,40.549,76073.0
2018-08-20 14:40:00,53.72,53.73,53.68,53.72,55988.0,40.549,40.5566,40.5189,40.549,55988.0
2018-08-20 14:50:00,53.72,53.74,53.7,53.74,51158.0,40.549,40.5641,40.5339,40.5641,51158.0
2018-08-20 15:00:00,53.73,53.77,53.73,53.74,55473.0,40.5566,40.5868,40.5566,40.5641,55473.0
2018-08-20 15:10:00,53.74,53.8,53.74,53.79,45302.0,40.5641,40.6094,40.5641,40.6019,45302.0
2018-08-20 15:20:00,53.79,53.81,53.78,53.81,66677.0,40.6019,40.617,40.5943,40.617,66677.0
2018-08-20 15:30:00,53.8,53.84,53.79,53.82,162283.0,40.6094,40.6396,40.6019,40.6245,162283.0
2018-08-20 15:40:00,53.81,53.85,53.79,53.84,192755.0,40.617,40.6472,40.6019,40.6396,192755.0
2018-08-20 15:50:00,53.84,53.85,53.79,53.81,558895.0,40.6396,40.6472,40.6019,40.617,558895.0
2018-08-21 09:30:00,53.91,54.12,53.85,54.06,211229.0,40.6925,40.851,40.6472,40.8057,211229.0
2018-08-21 09:40:00,54.07,54.15,54.02,54.15,109669.0,40.8132,40.8736,40.7755,40.8736,109669.0
2018-08-21 09:50:00,54.15,54.23,54.1,54.17,108276.0,40.8736,40.934,40.8359,40.8887,108276.0
2018-08-21 10:00:00,54.16,54.19,54.1,54.15,55950.0,40.8812,40.9038,40.8359,40.8736,55950.0
2018-08-21 10:10:00,54.14,54.26,54.14,54.25,97328.0,40.8661,40.9566,40.8661,40.9491,97328.0
2018-08-21 10:20:00,54.26,54.29,54.22,54.29,150289.0,40.9566,40.9793,40.9265,40.9793,150289.0
2018-08-21 10:30:00,54.29,54.33,54.25,54.3,170441.0,40.9793,41.0095,40.9491,40.9868,170441.0
2018-08-21 10:40:00,54.31,54.38,54.28,54.32,151370.0,40.9944,41.0472,40.9717,41.0019,151370.0
2018-08-21 10:50:00,54.32,54.35,54.29,54.34,72282.0,41.0019,41.0246,40.9793,41.017,72282.0
2018-08-21 11:00:00,54.34,54.39,54.32,54.38,145937.0,41.017,41.0548,41.0019,41.0472,145937.0
2018-08-21 11:10:00,54.38,54.43,54.37,54.39,116426.0,41.0472,41.085,41.0397,41.0548,116426.0
2018-08-21 11:20:00,54.39,54.4,54.31,54.32,108904.0,41.0548,41.0623,40.9944,41.0019,108904.0
2018-08-21 11:30:00,54.33,54.41,54.29,54.4,118050.0,41.0095,41.0699,40.9793,41.0623,118050.0
2018-08-21 11:40:00,54.4,54.43,54.37,54.42,85567.0,41.0623,41.085,41.0397,41.0774,85567.0
2018-08-21 11:50:00,54.41,54.46,54.4,54.43,75118.0,41.0699,41.1076,41.0623,41.085,75118.0
2018-08-21 12:00:00,54.43,54.49,54.42,54.48,75632.0,41.085,41.1303,41.0774,41.1227,75632.0
2018-08-21 12:10:00,54.48,54.5,54.47,54.48,57850.0,41.1227,41.1378,41.1152,41.1227,57850.0
2018-08-21 12:20:00,54.49,54.5,54.45,54.46,41281.0,41.1303,41.1378,41.1001,41.1076,41281.0
2018-08-21 12:30:00,54.47,54.49,54.43,54.46,28714.0,41.1152,41.1303,41.085,41.1076,28714.0
2018-08-21 12:40:00,54.46,54.48,54.43,54.48,63213.0,41.1076,41.1227,41.085,41.1227,63213.0
2018-08-21 12:50:00,54.47,54.51,54.44,54.45,124789.0,41.1152,41.1454,41.0925,41.1001,124789.0
2018-08-21 13:00:00,54.45,54.47,54.4,54.41,50658.0,41.1001,41.1152,41.0623,41.0699,50658.0
2018-08-21 13:10:00,54.41,54.41,54.36,54.38,60745.0,41.0699,41.0699,41.0321,41.0472,60745.0
2018-08-21 13:20:00,54.38,54.4,54.37,54.38,35069.0,41.0472,41.0623,41.0397,41.0472,35069.0
2018-08-21 13:30:00,54.39,54.45,54.38,54.45,57818.0,41.0548,41.1001,41.0472,41.1001,57818.0
2018-08-21 13:40:00,54.46,54.46,54.42,54.42,45375.0,41.1076,41.1076,41.0774,41.0774,45375.0
2018-08-21 13:50:00,54.43,54.46,54.39,54.41,67297.0,41.085,41.1076,41.0548,41.0699,67297.0
2018-08-21 14:00:00,54.41,54.42,54.35,54.35,47243.0,41.0699,41.0774,41.0246,41.0246,47243.0
2018-08-21 14:10:00,54.35,54.37,54.31,54.34,96153.0,41.0246,41.0397,40.9944,41.017,96153.0
2018-08-21 14:20:00,54.34,54.36,54.33,54.35,36314.0,41.017,41.0321,41.0095,41.0246,36314.0
2018-08-21 14:30:00,54.34,54.35,54.29,54.31,95145.0,41.017,41.0246,40.9793,40.9944,95145.0
2018-08-21 14:40:00,54.3,54.31,54.25,54.26,62622.0,40.9868,40.9944,40.9491,40.9566,62622.0
2018-08-21 14:50:00,54.26,54.28,54.24,54.27,53915.0,40.9566,40.9717,40.9416,40.9642,53915.0
2018-08-21 15:00:00,54.28,54.33,54.26,54.31,73833.0,40.9717,41.0095,40.9566,40.9944,73833.0
2018-08-21 15:10:00,54.31,54.33,54.28,54.31,66621.0,40.9944,41.0095,40.9717,40.9944,66621.0
2018-08-21 15:20:00,54.3,54.38,54.26,54.32,107814.0,40.9868,41.0472,40.9566,41.0019,107814.0
2018-08-21 15:30:00,54.32,54.34,54.26,54.28,126340.0,41.0019,41.017,40.9566,40.9717,126340.0
2018-08-21 15:40:00,54.28,54.28,54.17,54.17,256524.0,40.9717,40.9717,40.8887,40.8887,256524.0
2018-08-21 15:50:00,54.17,54.26,54.16,54.2,545652.0,40.8887,40.9566,40.8812,40.9114,545652.0
2018-08-22 09:30:00,54.08,54.11,53.91,53.95,143708.0,40.8208,40.8434,40.6925,40.7227,143708.0
2018-08-22 09:40:00,53.94,53.99,53.86,53.9,62663.0,40.7151,40.7528,40.6547,40.6849,62663.0
2018-08-22 09:50:00,53.9,53.92,53.81,53.91,68968.0,40.6849,40.7,40.617,40.6925,68968.0
2018-08-22 10:00:00,53.91,53.97,53.88,53.96,53779.0,40.6925,40.7378,40.6698,40.7302,53779.0
2018-08-22 10:10:00,53.96,53.97,53.9,53.97,60626.0,40.7302,40.7378,40.6849,40.7378,60626.0
2018-08-22 10:20:00,53.97,53.98,53.87,53.87,41127.0,40.7378,40.7453,40.6623,40.6623,41127.0
2018-08-22 10:30:00,53.87,54.01,53.87,54.01,52239.0,40.6623,40.7679,40.6623,40.7679,52239.0
2018-08-22 10:40:00,54.0,54.06,53.99,54.06,29907.0,40.7604,40.8057,40.7528,40.8057,29907.0
2018-08-22 10:50:00,54.07,54.1,54.01,54.04,54681.0,40.8132,40.8359,40.7679,40.7906,54681.0
2018-08-22 11:00:00,54.04,54.05,54.01,54.03,32808.0,40.7906,40.7981,40.7679,40.783,32808.0
2018-08-22 11:10:00,54.03,54.05,53.98,54.04,43079.0,40.783,40.7981,40.7453,40.7906,43079.0
2018-08-22 11:20:00,54.03,54.09,54.03,54.09,24703.0,40.783,40.8283,40.783,40.8283,24703.0
2018-08-22 11:30:00,54.1,54.11,54.02,54.04,29616.0,40.8359,40.8434,40.7755,40.7906,29616.0
2018-08-22 11:40:00,54.04,54.09,54.04,54.05,31214.0,40.7906,40.8283,40.7906,40.7981,31214.0
2018-08-22 11:50:00,54.05,54.06,54.01,54.04,36041.0,40.7981,40.8057,40.7679,40.7906,36041.0
2018-08-22 12:00:00,54.05,54.07,54.03,54.06,21629.0,40.7981,40.8132,40.783,40.8057,21629.0
2018-08-22 12:10:00,54.06,54.08,54.01,54.01,27333.0,40.8057,40.8208,40.7679,40.7679,27333.0
2018-08-22 12:20:00,54.01,54.02,53.98,53.98,26967.0,40.7679,40.7755,40.7453,40.7453,26967.0
2018-08-22 12:30:00,53.99,54.03,53.99,53.99,22758.0,40.7528,40.783,40.7528,40.7528,22758.0
2018-08-22 12:40:00,54.0,54.02,53.97,53.99,26545.0,40.7604,40.7755,40.7378,40.7528,26545.0
2018-08-22 12:50:00,53.99,54.0,53.97,53.97,22856.0,40.7528,40.7604,40.7378,40.7378,22856.0
2018-08-22 13:00:00,53.97,53.99,53.96,53.97,23872.0,40.7378,40.7528,40.7302,40.7378,23872.0
2018-08-22 13:10:00,53.98,53.99,53.95,53.98,26299.0,40.7453,40.7528,40.7227,40.7453,26299.0
2018-08-22 13:20:00,53.98,53.99,53.97,53.97,26032.0,40.7453,40.7528,40.7378,40.7378,26032.0
2018-08-22 13:30:00,53.97,54.0,53.96,53.97,42063.0,40.7378,40.7604,40.7302,40.7378,42063.0
2018-08-22 13:40:00,53.97,53.98,53.95,53.97,48207.0,40.7378,40.7453,40.7227,40.7378,48207.0
2018-08-22 13:50:00,53.96,54.01,53.96,54.01,110159.0,40.7302,40.7679,40.7302,40.7679,110159.0
2018-08-22 14:00:00,54.01,54.07,54.0,54.0,127769.0,40.7679,40.8132,40.7604,40.7604,127769.0
2018-08-22 14:10:00,54.01,54.03,53.96,53.98,93008.0,40.7679,40.783,40.7302,40.7453,93008.0
2018-08-22 14:20:00,53.98,53.98,53.9,53.94,60110.0,40.7453,40.7453,40.6849,40.7151,60110.0
2018-08-22 14:30:00,53.93,53.96,53.92,53.96,76204.0,40.7076,40.7302,40.7,40.7302,76204.0
2018-08-22 14:40:00,53.96,53.97,53.93,53.94,51201.0,40.7302,40.7378,40.7076,40.7151,51201.0
2018-08-22 14:50:00,53.94,53.96,53.92,53.96,35815.0,40.7151,40.7302,40.7,40.7302,35815.0
2018-08-22 15:00:00,53.97,53.97,53.92,53.96,45546.0,40.7378,40.7378,40.7,40.7302,45546.0
2018-08-22 15:10:00,53.97,53.98,53.95,53.96,61335.0,40.7378,40.7453,40.7227,40.7302,61335.0
2018-08-22 15:20:00,53.97,53.99,53.95,53.96,50823.0,40.7378,40.7528,40.7227,40.7302,50823.0
2018-08-22 15:30:00,53.96,54.0,53.94,54.0,56126.0,40.7302,40.7604,40.7151,40.7604,56126.0
2018-08-22 15:40:00,53.99,54.0,53.96,53.98,136413.0,40.7528,40.7604,40.7302,40.7453,136413.0
2018-08-22 15:50:00,53.97,53.99,53.95,53.95,254728.0,40.7378,40.7528,40.7227,40.7227,254728.0
2018-08-23 09:30:00,54.05,54.12,53.87,53.91,156246.0,40.7981,40.851,40.6623,40.6925,156246.0
2018-08-23 09:40:00,53.91,53.94,53.82,53.84,87285.0,40.6925,40.7151,40.6245,40.6396,87285.0
2018-08-23 09:50:00,53.84,53.94,53.82,53.84,76382.0,40.6396,40.7151,40.6245,40.6396,76382.0
2018-08-23 10:00:00,53.85,53.9,53.81,53.88,85208.0,40.6472,40.6849,40.617,40.6698,85208.0
2018-08-23 10:10:00,53.88,53.88,53.81,53.82,50817.0,40.6698,40.6698,40.617,40.6245,50817.0
2018-08-23 10:20:00,53.82,53.97,53.81,53.95,64947.0,40.6245,40.7378,40.617,40.7227,64947.0
2018-08-23 10:30:00,53.95,53.98,53.89,53.89,85319.0,40.7227,40.7453,40.6774,40.6774,85319.0
2018-08-23 10:40:00,53.9,53.94,53.88,53.91,34261.0,40.6849,40.7151,40.6698,40.6925,34261.0
2018-08-23 10:50:00,53.9,53.91,53.81,53.84,62657.0,40.6849,40.6925,40.617,40.6396,62657.0
2018-08-23 11:00:00,53.84,53.84,53.78,53.79,50619.0,40.6396,40.6396,40.5943,40.6019,50619.0
2018-08-23 11:10:00,53.79,53.82,53.68,53.69,69021.0,40.6019,40.6245,40.5189,40.5264,69021.0
2018-08-23 11:20:00,53.7,53.78,53.68,53.74,63397.0,40.5339,40.5943,40.5189,40.5641,63397.0
2018-08-23 11:30:00,53.74,53.76,53.7,53.72,60014.0,40.5641,40.5792,40.5339,40.549,60014.0
2018-08-23 11:40:00,53.72,53.78,53.71,53.73,51861.0,40.549,40.5943,40.5415,40.5566,51861.0
2018-08-23 11:50:00,53.72,53.75,53.7,53.7,46734.0,40.549,40.5717,40.5339,40.5339,46734.0
2018-08-23 12:00:00,53.71,53.74,53.7,53.73,36805.0,40.5415,40.5641,40.5339,40.5566,36805.0
2018-08-23 12:10:00,53.73,53.74,53.69,53.72,30617.0,40.5566,40.5641,40.5264,40.549,30617.0
2018-08-23 12:20:00,53.72,53.74,53.71,53.73,35002.0,40.549,40.5641,40.5415,40.5566,35002.0
2018-08-23 12:30:00,53.73,53.73,53.69,53.72,43180.0,40.5566,40.5566,40.5264,40.549,43180.0
2018-08-23 12:40:00,53.72,53.74,53.69,53.69,32147.0,40.549,40.5641,40.5264,40.5264,32147.0
2018-08-23 12:50:00,53.7,53.71,53.68,53.69,48258.0,40.5339,40.5415,40.5189,40.5264,48258.0
2018-08-23 13:00:00,53.69,53.7,53.65,53.66,24155.0,40.5264,40.5339,40.4962,40.5038,24155.0
2018-08-23 13:10:00,53.66,53.67,53.61,53.66,68190.0,40.5038,40.5113,40.466,40.5038,68190.0
2018-08-23 13:20:00,53.66,53.68,53.62,53.66,34877.0,40.5038,40.5189,40.4736,40.5038,34877.0
2018-08-23 13:30:00,53.67,53.67,53.62,53.65,32115.0,40.5113,40.5113,40.4736,40.4962,32115.0
2018-08-23 13:40:00,53.65,53.67,53.61,53.64,49889.0,40.4962,40.5113,40.466,40.4887,49889.0
2018-08-23 13:50:00,53.64,53.67,53.63,53.66,76769.0,40.4887,40.5113,40.4811,40.5038,76769.0
2018-08-23 14:00:00,53.66,53.71,53.66,53.69,32689.0,40.5038,40.5415,40.5038,40.5264,32689.0
2018-08-23 14:10:00,53.69,53.7,53.66,53.68,57409.0,40.5264,40.5339,40.5038,40.5189,57409.0
2018-08-23 14:20:00,53.68,53.71,53.66,53.7,91682.0,40.5189,40.5415,40.5038,40.5339,91682.0
2018-08-23 14:30:00,53.71,53.73,53.68,53.69,49805.0,40.5415,40.5566,40.5189,40.5264,49805.0
2018-08-23 14:40:00,53.69,53.7,53.67,53.67,50855.0,40.5264,40.5339,40.5113,40.5113,50855.0
2018-08-23 14:50:00,53.67,53.69,53.65,53.68,36726.0,40.5113,40.5264,40.4962,40.5189,36726.0
2018-08-23 15:00:00,53.68,53.72,53.67,53.72,34676.0,40.5189,40.549,40.5113,40.549,34676.0
2018-08-23 15:10:00,53.72,53.75,53.71,53.74,52794.0,40.549,40.5717,40.5415,40.5641,52794.0
2018-08-23 15:20:00,53.74,53.74,53.71,53.71,27054.0,40.5641,40.5641,40.5415,40.5415,27054.0
2018-08-23 15:30:00,53.71,53.75,53.7,53.75,121243.0,40.5415,40.5717,40.5339,40.5717,121243.0
2018-08-23 15:40:00,53.74,53.75,53.68,53.69,170524.0,40.5641,40.5717,40.5189,40.5264,170524.0
2018-08-23 15:50:00,53.68,53.79,53.67,53.79,404726.0,40.5189,40.6019,40.5113,40.6019,404726.0
2018-08-24 09:30:00,53.89,53.91,53.78,53.82,104327.0,40.6774,40.6925,40.5943,40.6245,104327.0
2018-08-24 09:40:00,53.83,53.86,53.74,53.83,54290.0,40.6321,40.6547,40.5641,40.6321,54290.0
2018-08-24 09:50:00,53.83,53.92,53.81,53.87,89958.0,40.6321,40.7,40.617,40.6623,89958.0
2018-08-24 10:00:00,53.87,53.97,53.82,53.82,71731.0,40.6623,40.7378,40.6245,40.6245,71731.0
2018-08-24 10:10:00,53.83,53.89,53.79,53.8,79143.0,40.6321,40.6774,40.6019,40.6094,79143.0
2018-08-24 10:20:00,53.81,53.92,53.8,53.91,54097.0,40.617,40.7,40.6094,40.6925,54097.0
2018-08-24 10:30:00,53.92,54.0,53.91,54.0,93904.0,40.7,40.7604,40.6925,40.7604,93904.0
2018-08-24 10:40:00,54.0,54.02,53.94,53.99,58137.0,40.7604,40.7755,40.7151,40.7528,58137.0
2018-08-24 10:50:00,53.99,54.0,53.94,53.94,63318.0,40.7528,40.7604,40.7151,40.7151,63318.0
2018-08-24 11:00:00,53.95,53.96,53.87,53.91,68130.0,40.7227,40.7302,40.6623,40.6925,68130.0
2018-08-24 11:10:00,53.9,53.94,53.88,53.93,34342.0,40.6849,40.7151,40.6698,40.7076,34342.0
2018-08-24 11:20:00,53.93,53.93,53.88,53.9,54224.0,40.7076,40.7076,40.6698,40.6849,54224.0
2018-08-24 11:30:00,53.9,53.97,53.88,53.92,52678.0,40.6849,40.7378,40.6698,40.7,52678.0
2018-08-24 11:40:00,53.92,53.96,53.92,53.95,43441.0,40.7,40.7302,40.7,40.7227,43441.0
2018-08-24 11:50:00,53.96,53.97,53.92,53.97,60457.0,40.7302,40.7378,40.7,40.7378,60457.0
2018-08-24 12:00:00,53.97,53.98,53.95,53.95,48086.0,40.7378,40.7453,40.7227,40.7227,48086.0
2018-08-24 12:10:00,53.96,54.0,53.95,53.99,38080.0,40.7302,40.7604,40.7227,40.7528,38080.0
2018-08-24 12:20:00,54.0,54.05,53.99,54.05,53252.0,40.7604,40.7981,40.7528,40.7981,53252.0
2018-08-24 12:30:00,54.04,54.13,54.02,54.11,372912.0,40.7906,40.8585,40.7755,40.8434,372912.0
2018-08-24 12:40:00,54.1,54.12,54.04,54.05,263561.0,40.8359,40.851,40.7906,40.7981,263561.0
2018-08-24 12:50:00,54.06,54.1,54.05,54.08,69733.0,40.8057,40.8359,40.7981,40.8208,69733.0
2018-08-24 13:00:00,54.08,54.1,54.07,54.08,47521.0,40.8208,40.8359,40.8132,40.8208,47521.0
2018-08-24 13:10:00,54.08,54.08,54.04,54.06,95022.0,40.8208,40.8208,40.7906,40.8057,95022.0
2018-08-24 13:20:00,54.06,54.08,54.03,54.05,42822.0,40.8057,40.8208,40.783,40.7981,42822.0
2018-08-24 13:30:00,54.05,54.05,54.02,54.03,54083.0,40.7981,40.7981,40.7755,40.783,54083.0
2018-08-24 13:40:00,54.02,54.04,53.98,54.04,76856.0,40.7755,40.7906,40.7453,40.7906,76856.0
2018-08-24 13:50:00,54.03,54.06,54.03,54.06,67292.0,40.783,40.8057,40.783,40.8057,67292.0
2018-08-24 14:00:00,54.05,54.06,54.02,54.02,48679.0,40.7981,40.8057,40.7755,40.7755,48679.0
2018-08-24 14:10:00,54.03,54.05,54.01,54.03,81244.0,40.783,40.7981,40.7679,40.783,81244.0
2018-08-24 14:20:00,54.03,54.03,53.97,54.01,46290.0,40.783,40.783,40.7378,40.7679,46290.0
2018-08-24 14:30:00,54.0,54.02,53.99,54.0,46634.0,40.7604,40.7755,40.7528,40.7604,46634.0
2018-08-24 14:40:00,54.0,54.02,53.98,53.98,33952.0,40.7604,40.7755,40.7453,40.7453,33952.0
2018-08-24 14:50:00,53.98,54.0,53.96,53.97,52174.0,40.7453,40.7604,40.7302,40.7378,52174.0
2018-08-24 15:00:00,53.97,53.99,53.96,53.97,38301.0,40.7378,40.7528,40.7302,40.7378,38301.0
2018-08-24 15:10:00,53.97,54.0,53.97,53.99,48953.0,40.7378,40.7604,40.7378,40.7528,48953.0
2018-08-24 15:20:00,53.99,54.01,53.98,53.99,61873.0,40.7528,40.7679,40.7453,40.7528,61873.0
2018-08-24 15:30:00,53.98,54.05,53.95,54.0,142727.0,40.7453,40.7981,40.7227,40.7604,142727.0
2018-08-24 15:40:00,54.0,54.03,53.99,54.0,96827.0,40.7604,40.783,40.7528,40.7604,96827.0
2018-08-24 15:50:00,53.99,54.02,53.94,54.01,357211.0,40.7528,40.7755,40.7151,40.7679,357211.0
2018-08-27 09:30:00,54.13,54.32,54.12,54.32,154463.0,40.8585,41.0019,40.851,41.0019,154463.0
2018-08-27 09:40:00,54.31,54.46,54.27,54.42,85417.0,40.9944,41.1076,40.9642,41.0774,85417.0
2018-08-27 09:50:00,54.43,54.5,54.41,54.42,85862.0,41.085,41.1378,41.0699,41.0774,85862.0
2018-08-27 10:00:00,54.42,54.48,54.42,54.46,55095.0,41.0774,41.1227,41.0774,41.1076,55095.0
2018-08-27 10:10:00,54.45,54.52,54.41,54.48,57569.0,41.1001,41.1529,41.0699,41.1227,57569.0
2018-08-27 10:20:00,54.48,54.57,54.48,54.57,57195.0,41.1227,41.1906,41.1227,41.1906,57195.0
2018-08-27 10:30:00,54.57,54.58,54.46,54.46,80175.0,41.1906,41.1982,41.1076,41.1076,80175.0
2018-08-27 10:40:00,54.46,54.51,54.38,54.4,75562.0,41.1076,41.1454,41.0472,41.0623,75562.0
2018-08-27 10:50:00,54.4,54.5,54.36,54.5,84212.0,41.0623,41.1378,41.0321,41.1378,84212.0
2018-08-27 11:00:00,54.5,54.5,54.43,54.46,98326.0,41.1378,41.1378,41.085,41.1076,98326.0
2018-08-27 11:10:00,54.46,54.53,54.45,54.51,86355.0,41.1076,41.1605,41.1001,41.1454,86355.0
2018-08-27 11:20:00,54.52,54.57,54.51,54.56,74351.0,41.1529,41.1906,41.1454,41.1831,74351.0
2018-08-27 11:30:00,54.57,54.58,54.55,54.55,44663.0,41.1906,41.1982,41.1755,41.1755,44663.0
2018-08-27 11:40:00,54.55,54.62,54.55,54.62,65564.0,41.1755,41.2284,41.1755,41.2284,65564.0
2018-08-27 11:50:00,54.61,54.67,54.6,54.66,84558.0,41.2208,41.2661,41.2133,41.2586,84558.0
2018-08-27 12:00:00,54.66,54.66,54.63,54.65,44004.0,41.2586,41.2586,41.2359,41.251,44004.0
2018-08-27 12:10:00,54.65,54.67,54.6,54.61,65966.0,41.251,41.2661,41.2133,41.2208,65966.0
2018-08-27 12:20:00,54.61,54.63,54.56,54.57,68111.0,41.2208,41.2359,41.1831,41.1906,68111.0
2018-08-27 12:30:00,54.57,54.63,54.56,54.59,48616.0,41.1906,41.2359,41.1831,41.2057,48616.0
2018-08-27 12:40:00,54.59,54.62,54.53,54.53,40996.0,41.2057,41.2284,41.1605,41.1605,40996.0
2018-08-27 12:50:00,54.53,54.56,54.52,54.54,48739.0,41.1605,41.1831,41.1529,41.168,48739.0
2018-08-27 13:00:00,54.55,54.58,54.53,54.56,130446.0,41.1755,41.1982,41.1605,41.1831,130446.0
2018-08-27 13:10:00,54.55,54.58,54.47,54.48,125958.0,41.1755,41.1982,41.1152,41.1227,125958.0
2018-08-27 13:20:00,54.47,54.52,54.47,54.51,84066.0,41.1152,41.1529,41.1152,41.1454,84066.0
2018-08-27 13:30:00,54.52,54.53,54.49,54.53,55793.0,41.1529,41.1605,41.1303,41.1605,55793.0
2018-08-27 13:40:00,54.52,54.53,54.49,54.51,70801.0,41.1529,41.1605,41.1303,41.1454,70801.0
2018-08-27 13:50:00,54.51,54.54,54.46,54.53,76079.0,41.1454,41.168,41.1076,41.1605,76079.0
2018-08-27 14:00:00,54.54,54.54,54.48,54.49,43477.0,41.168,41.168,41.1227,41.1303,43477.0
2018-08-27 14:10:00,54.48,54.49,54.45,54.48,80788.0,41.1227,41.1303,41.1001,41.1227,80788.0
2018-08-27 14:20:00,54.48,54.49,54.42,54.46,93062.0,41.1227,41.1303,41.0774,41.1076,93062.0
2018-08-27 14:30:00,54.46,54.51,54.45,54.49,85907.0,41.1076,41.1454,41.1001,41.1303,85907.0
2018-08-27 14:40:00,54.49,54.5,54.45,54.46,63191.0,41.1303,41.1378,41.1001,41.1076,63191.0
2018-08-27 14:50:00,54.47,54.47,54.39,54.41,169786.0,41.1152,41.1152,41.0548,41.0699,169786.0
2018-08-27 15:00:00,54.41,54.44,54.38,54.41,87215.0,41.0699,41.0925,41.0472,41.0699,87215.0
2018-08-27 15:10:00,54.41,54.43,54.38,54.39,80516.0,41.0699,41.085,41.0472,41.0548,80516.0
2018-08-27 15:20:00,54.38,54.41,54.37,54.39,92838.0,41.0472,41.0699,41.0397,41.0548,92838.0
2018-08-27 15:30:00,54.38,54.47,54.38,54.46,164687.0,41.0472,41.1152,41.0472,41.1076,164687.0
2018-08-27 15:40:00,54.46,54.48,54.44,54.47,266287.0,41.1076,41.1227,41.0925,41.1152,266287.0
2018-08-27 15:50:00,54.46,54.53,54.43,54.46,820453.0,41.1076,41.1605,41.085,41.1076,820453.0
2018-08-28 09:30:00,54.5,54.71,54.5,54.64,148165.0,41.1378,41.2963,41.1378,41.2435,148165.0
2018-08-28 09:40:00,54.63,54.72,54.48,54.51,151819.0,41.2359,41.3039,41.1227,41.1454,151819.0
2018-08-28 09:50:00,54.51,54.51,54.42,54.46,58479.0,41.1454,41.1454,41.0774,41.1076,58479.0
2018-08-28 10:00:00,54.46,54.47,54.41,54.42,100629.0,41.1076,41.1152,41.0699,41.0774,100629.0
2018-08-28 10:10:00,54.42,54.42,54.35,54.38,91408.0,41.0774,41.0774,41.0246,41.0472,91408.0
2018-08-28 10:20:00,54.39,54.39,54.29,54.33,91494.0,41.0548,41.0548,40.9793,41.0095,91494.0
2018-08-28 10:30:00,54.32,54.33,54.28,54.3,60864.0,41.0019,41.0095,40.9717,40.9868,60864.0
2018-08-28 10:40:00,54.3,54.43,54.3,54.4,48551.0,40.9868,41.085,40.9868,41.0623,48551.0
2018-08-28 10:50:00,54.4,54.46,54.4,54.45,81277.0,41.0623,41.1076,41.0623,41.1001,81277.0
2018-08-28 11:00:00,54.45,54.49,54.44,54.47,58611.0,41.1001,41.1303,41.0925,41.1152,58611.0
2018-08-28 11:10:00,54.46,54.48,54.44,54.45,38175.0,41.1076,41.1227,41.0925,41.1001,38175.0
2018-08-28 11:20:00,54.46,54.47,54.42,54.46,56040.0,41.1076,41.1152,41.0774,41.1076,56040.0
2018-08-28 11:30:00,54.46,54.47,54.33,54.34,99276.0,41.1076,41.1152,41.0095,41.017,99276.0
2018-08-28 11:40:00,54.34,54.39,54.32,54.34,44462.0,41.017,41.0548,41.0019,41.017,44462.0
2018-08-28 11:50:00,54.33,54.36,54.27,54.29,48628.0,41.0095,41.0321,40.9642,40.9793,48628.0
2018-08-28 12:00:00,54.27,54.32,54.26,54.32,43307.0,40.9642,41.0019,40.9566,41.0019,43307.0
2018-08-28 12:10:00,54.32,54.34,54.29,54.34,43349.0,41.0019,41.017,40.9793,41.017,43349.0
2018-08-28 12:20:00,54.33,54.35,54.3,54.3,30761.0,41.0095,41.0246,40.9868,40.9868,30761.0
2018-08-28 12:30:00,54.3,54.32,54.29,54.31,45940.0,40.9868,41.0019,40.9793,40.9944,45940.0
2018-08-28 12:40:00,54.31,54.31,54.27,54.3,31451.0,40.9944,40.9944,40.9642,40.9868,31451.0
2018-08-28 12:50:00,54.3,54.33,54.3,54.32,28221.0,40.9868,41.0095,40.9868,41.0019,28221.0
2018-08-28 13:00:00,54.32,54.36,54.31,54.33,33092.0,41.0019,41.0321,40.9944,41.0095,33092.0
2018-08-28 13:10:00,54.34,54.35,54.29,54.33,61996.0,41.017,41.0246,40.9793,41.0095,61996.0
2018-08-28 13:20:00,54.33,54.33,54.23,54.25,42746.0,41.0095,41.0095,40.934,40.9491,42746.0
2018-08-28 13:30:00,54.25,54.31,54.24,54.3,30764.0,40.9491,40.9944,40.9416,40.9868,30764.0
2018-08-28 13:40:00,54.3,54.35,54.3,54.35,39009.0,40.9868,41.0246,40.9868,41.0246,39009.0
2018-08-28 13:50:00,54.34,54.36,54.32,54.33,31546.0,41.017,41.0321,41.0019,41.0095,31546.0
2018-08-28 14:00:00,54.33,54.34,54.27,54.28,54483.0,41.0095,41.017,40.9642,40.9717,54483.0
2018-08-28 14:10:00,54.29,54.31,54.28,54.3,46225.0,40.9793,40.9944,40.9717,40.9868,46225.0
2018-08-28 14:20:00,54.3,54.33,54.3,54.32,46252.0,40.9868,41.0095,40.9868,41.0019,46252.0
2018-08-28 14:30:00,54.32,54.32,54.22,54.22,50582.0,41.0019,41.0019,40.9265,40.9265,50582.0
2018-08-28 14:40:00,54.22,54.24,54.19,54.24,89967.0,40.9265,40.9416,40.9038,40.9416,89967.0
2018-08-28 14:50:00,54.24,54.28,54.23,54.27,83204.0,40.9416,40.9717,40.934,40.9642,83204.0
2018-08-28 15:00:00,54.27,54.29,54.25,54.27,52466.0,40.9642,40.9793,40.9491,40.9642,52466.0
2018-08-28 15:10:00,54.27,54.32,54.25,54.25,77295.0,40.9642,41.0019,40.9491,40.9491,77295.0
2018-08-28 15:20:00,54.25,54.25,54.19,54.25,65346.0,40.9491,40.9491,40.9038,40.9491,65346.0
2018-08-28 15:30:00,54.25,54.27,54.23,54.26,129000.0,40.9491,40.9642,40.934,40.9566,129000.0
2018-08-28 15:40:00,54.26,54.27,54.14,54.16,159156.0,40.9566,40.9642,40.8661,40.8812,159156.0
2018-08-28 15:50:00,54.16,54.21,54.14,54.21,528131.0,40.8812,40.9189,40.8661,40.9189,528131.0
2018-08-29 09:30:00,54.22,54.28,54.11,54.12,153311.0,40.9265,40.9717,40.8434,40.851,153311.0
2018-08-29 09:40:00,54.12,54.21,54.09,54.11,108877.0,40.851,40.9189,40.8283,40.8434,108877.0
2018-08-29 09:50:00,54.1,54.21,54.1,54.21,95913.0,40.8359,40.9189,40.8359,40.9189,95913.0
2018-08-29 10:00:00,54.2,54.24,54.16,54.21,101726.0,40.9114,40.9416,40.8812,40.9189,101726.0
2018-08-29 10:10:00,54.22,54.23,54.13,54.2,174567.0,40.9265,40.934,40.8585,40.9114,174567.0
2018-08-29 10:20:00,54.2,54.22,54.15,54.19,127936.0,40.9114,40.9265,40.8736,40.9038,127936.0
2018-08-29 10:30:00,54.19,54.29,54.17,54.29,104396.0,40.9038,40.9793,40.8887,40.9793,104396.0
2018-08-29 10:40:00,54.28,54.35,54.27,54.34,74963.0,40.9717,41.0246,40.9642,41.017,74963.0
2018-08-29 10:50:00,54.34,54.38,54.32,54.38,97748.0,41.017,41.0472,41.0019,41.0472,97748.0
2018-08-29 11:00:00,54.37,54.4,54.35,54.37,67609.0,41.0397,41.0623,41.0246,41.0397,67609.0
2018-08-29 11:10:00,54.36,54.43,54.33,54.4,65548.0,41.0321,41.085,41.0095,41.0623,65548.0
2018-08-29 11:20:00,54.4,54.42,54.37,54.41,58902.0,41.0623,41.0774,41.0397,41.0699,58902.0
2018-08-29 11:30:00,54.41,54.47,54.41,54.43,63975.0,41.0699,41.1152,41.0699,41.085,63975.0
2018-08-29 11:40:00,54.43,54.44,54.39,54.41,46172.0,41.085,41.0925,41.0548,41.0699,46172.0
2018-08-29 11:50:00,54.41,54.44,54.39,54.44,61408.0,41.0699,41.0925,41.0548,41.0925,61408.0
2018-08-29 12:00:00,54.44,54.48,54.43,54.45,63532.0,41.0925,41.1227,41.085,41.1001,63532.0
2018-08-29 12:10:00,54.45,54.51,54.44,54.5,44342.0,41.1001,41.1454,41.0925,41.1378,44342.0
2018-08-29 12:20:00,54.51,54.51,54.43,54.44,55348.0,41.1454,41.1454,41.085,41.0925,55348.0
2018-08-29 12:30:00,54.44,54.47,54.43,54.44,75536.0,41.0925,41.1152,41.085,41.0925,75536.0
2018-08-29 12:40:00,54.44,54.47,54.37,54.39,56735.0,41.0925,41.1152,41.0397,41.0548,56735.0
2018-08-29 12:50:00,54.39,54.4,54.33,54.35,60187.0,41.0548,41.0623,41.0095,41.0246,60187.0
2018-08-29 13:00:00,54.35,54.39,54.34,54.37,60868.0,41.0246,41.0548,41.017,41.0397,60868.0
2018-08-29 13:10:00,54.38,54.41,54.36,54.37,56092.0,41.0472,41.0699,41.0321,41.0397,56092.0
2018-08-29 13:20:00,54.38,54.4,54.36,54.39,48363.0,41.0472,41.0623,41.0321,41.0548,48363.0
2018-08-29 13:30:00,54.38,54.39,54.34,54.35,37895.0,41.0472,41.0548,41.017,41.0246,37895.0
2018-08-29 13:40:00,54.36,54.37,54.34,54.34,51699.0,41.0321,41.0397,41.017,41.017,51699.0
2018-08-29 13:50:00,54.34,54.34,54.29,54.32,51621.0,41.017,41.017,40.9793,41.0019,51621.0
2018-08-29 14:00:00,54.32,54.38,54.31,54.38,59487.0,41.0019,41.0472,40.9944,41.0472,59487.0
2018-08-29 14:10:00,54.38,54.39,54.34,54.39,60005.0,41.0472,41.0548,41.017,41.0548,60005.0
2018-08-29 14:20:00,54.39,54.39,54.33,54.35,58766.0,41.0548,41.0548,41.0095,41.0246,58766.0
2018-08-29 14:30:00,54.35,54.4,54.34,54.38,46692.0,41.0246,41.0623,41.017,41.0472,46692.0
2018-08-29 14:40:00,54.38,54.43,54.37,54.41,62654.0,41.0472,41.085,41.0397,41.0699,62654.0
2018-08-29 14:50:00,54.41,54.41,54.32,54.33,78103.0,41.0699,41.0699,41.0019,41.0095,78103.0
2018-08-29 15:00:00,54.33,54.37,54.32,54.35,70737.0,41.0095,41.0397,41.0019,41.0246,70737.0
2018-08-29 15:10:00,54.35,54.41,54.34,54.41,95374.0,41.0246,41.0699,41.017,41.0699,95374.0
2018-08-29 15:20:00,54.41,54.45,54.38,54.44,121725.0,41.0699,41.1001,41.0472,41.0925,121725.0
2018-08-29 15:30:00,54.45,54.48,54.43,54.48,128557.0,41.1001,41.1227,41.085,41.1227,128557.0
2018-08-29 15:40:00,54.48,54.48,54.43,54.44,239142.0,41.1227,41.1227,41.085,41.0925,239142.0
2018-08-29 15:50:00,54.44,54.45,54.32,54.33,404304.0,41.0925,41.1001,41.0019,41.0095,404304.0
2018-08-30 09:30:00,54.22,54.22,54.03,54.17,157663.0,40.9265,40.9265,40.783,40.8887,157663.0
2018-08-30 09:40:00,54.17,54.34,54.15,54.24,126425.0,40.8887,41.017,40.8736,40.9416,126425.0
2018-08-30 09:50:00,54.23,54.3,54.18,54.29,85701.0,40.934,40.9868,40.8963,40.9793,85701.0
2018-08-30 10:00:00,54.3,54.37,54.21,54.23,74647.0,40.9868,41.0397,40.9189,40.934,74647.0
2018-08-30 10:10:00,54.23,54.3,54.17,54.3,65055.0,40.934,40.9868,40.8887,40.9868,65055.0
2018-08-30 10:20:00,54.29,54.3,54.2,54.23,94274.0,40.9793,40.9868,40.9114,40.934,94274.0
2018-08-30 10:30:00,54.22,54.29,54.17,54.24,88617.0,40.9265,40.9793,40.8887,40.9416,88617.0
2018-08-30 10:40:00,54.24,54.27,54.19,54.24,75452.0,40.9416,40.9642,40.9038,40.9416,75452.0
2018-08-30 10:50:00,54.25,54.26,54.14,54.17,168861.0,40.9491,40.9566,40.8661,40.8887,168861.0
2018-08-30 11:00:00,54.16,54.21,54.09,54.12,191889.0,40.8812,40.9189,40.8283,40.851,191889.0
2018-08-30 11:10:00,54.13,54.18,54.13,54.17,60862.0,40.8585,40.8963,40.8585,40.8887,60862.0
2018-08-30 11:20:00,54.17,54.17,54.09,54.14,59487.0,40.8887,40.8887,40.8283,40.8661,59487.0
2018-08-30 11:30:00,54.14,54.22,54.13,54.21,57011.0,40.8661,40.9265,40.8585,40.9189,57011.0
2018-08-30 11:40:00,54.21,54.22,54.19,54.19,51893.0,40.9189,40.9265,40.9038,40.9038,51893.0
2018-08-30 11:50:00,54.19,54.2,54.15,54.15,55761.0,40.9038,40.9114,40.8736,40.8736,55761.0
2018-08-30 12:00:00,54.15,54.19,54.13,54.14,46301.0,40.8736,40.9038,40.8585,40.8661,46301.0
2018-08-30 12:10:00,54.13,54.14,54.11,54.13,63537.0,40.8585,40.8661,40.8434,40.8585,63537.0
2018-08-30 12:20:00,54.13,54.16,54.12,54.16,37606.0,40.8585,40.8812,40.851,40.8812,37606.0
2018-08-30 12:30:00,54.16,54.16,54.11,54.12,46371.0,40.8812,40.8812,40.8434,40.851,46371.0
2018-08-30 12:40:00,54.13,54.14,54.1,54.11,174673.0,40.8585,40.8661,40.8359,40.8434,174673.0
2018-08-30 12:50:00,54.11,54.14,54.1,54.13,52662.0,40.8434,40.8661,40.8359,40.8585,52662.0
2018-08-30 13:00:00,54.13,54.14,54.11,54.12,73899.0,40.8585,40.8661,40.8434,40.851,73899.0
2018-08-30 13:10:00,54.12,54.12,54.08,54.09,60208.0,40.851,40.851,40.8208,40.8283,60208.0
2018-08-30 13:20:00,54.08,54.13,54.08,54.12,48533.0,40.8208,40.8585,40.8208,40.851,48533.0
2018-08-30 13:30:00,54.13,54.14,54.11,54.13,46774.0,40.8585,40.8661,40.8434,40.8585,46774.0
2018-08-30 13:40:00,54.13,54.14,54.1,54.13,51313.0,40.8585,40.8661,40.8359,40.8585,51313.0
2018-08-30 13:50:00,54.13,54.14,54.1,54.12,41267.0,40.8585,40.8661,40.8359,40.851,41267.0
2018-08-30 14:00:00,54.11,54.13,54.05,54.07,66254.0,40.8434,40.8585,40.7981,40.8132,66254.0
2018-08-30 14:10:00,54.07,54.11,53.97,53.99,116361.0,40.8132,40.8434,40.7378,40.7528,116361.0
2018-08-30 14:20:00,53.98,54.03,53.92,53.99,132359.0,40.7453,40.783,40.7,40.7528,132359.0
2018-08-30 14:30:00,53.99,54.08,53.99,54.05,99683.0,40.7528,40.8208,40.7528,40.7981,99683.0
2018-08-30 14:40:00,54.06,54.08,54.04,54.06,88478.0,40.8057,40.8208,40.7906,40.8057,88478.0
2018-08-30 14:50:00,54.06,54.07,54.01,54.02,62667.0,40.8057,40.8132,40.7679,40.7755,62667.0
2018-08-30 15:00:00,54.02,54.02,53.93,53.96,91462.0,40.7755,40.7755,40.7076,40.7302,91462.0
2018-08-30 15:10:00,53.97,53.99,53.94,53.97,89725.0,40.7378,40.7528,40.7151,40.7378,89725.0
2018-08-30 15:20:00,53.97,54.04,53.95,54.04,116917.0,40.7378,40.7906,40.7227,40.7906,116917.0
2018-08-30 15:30:00,54.04,54.07,53.98,54.01,127970.0,40.7906,40.8132,40.7453,40.7679,127970.0
2018-08-30 15:40:00,54.01,54.03,53.96,53.97,156318.0,40.7679,40.783,40.7302,40.7378,156318.0
2018-08-30 15:50:00,53.96,54.06,53.95,54.04,585845.0,40.7302,40.8057,40.7227,40.7906,585845.0
2018-08-31 09:30:00,53.91,53.98,53.84,53.89,114623.0,40.6925,40.7453,40.6396,40.6774,114623.0
2018-08-31 09:40:00,53.89,53.95,53.84,53.91,53926.0,40.6774,40.7227,40.6396,40.6925,53926.0
2018-08-31 09:50:00,53.92,53.97,53.91,53.94,65545.0,40.7,40.7378,40.6925,40.7151,65545.0
2018-08-31 10:00:00,53.94,54.06,53.93,54.02,195280.0,40.7151,40.8057,40.7076,40.7755,195280.0
2018-08-31 10:10:00,54.03,54.08,54.01,54.03,100034.0,40.783,40.8208,40.7679,40.783,100034.0
2018-08-31 10:20:00,54.03,54.04,53.92,53.94,116163.0,40.783,40.7906,40.7,40.7151,116163.0
2018-08-31 10:30:00,53.94,54.03,53.93,54.03,56999.0,40.7151,40.783,40.7076,40.783,56999.0
2018-08-31 10:40:00,54.03,54.05,53.95,53.97,76812.0,40.783,40.7981,40.7227,40.7378,76812.0
2018-08-31 10:50:00,53.96,53.98,53.94,53.97,62825.0,40.7302,40.7453,40.7151,40.7378,62825.0
2018-08-31 11:00:00,53.98,54.01,53.96,53.98,82551.0,40.7453,40.7679,40.7302,40.7453,82551.0
2018-08-31 11:10:00,53.97,53.98,53.92,53.93,72009.0,40.7378,40.7453,40.7,40.7076,72009.0
2018-08-31 11:20:00,53.93,53.93,53.85,53.87,81404.0,40.7076,40.7076,40.6472,40.6623,81404.0
2018-08-31 11:30:00,53.87,53.93,53.87,53.9,72145.0,40.6623,40.7076,40.6623,40.6849,72145.0
2018-08-31 11:40:00,53.89,53.91,53.85,53.88,76061.0,40.6774,40.6925,40.6472,40.6698,76061.0
2018-08-31 11:50:00,53.88,53.92,53.87,53.88,62932.0,40.6698,40.7,40.6623,40.6698,62932.0
2018-08-31 12:00:00,53.87,53.88,53.82,53.87,63464.0,40.6623,40.6698,40.6245,40.6623,63464.0
2018-08-31 12:10:00,53.86,53.87,53.84,53.86,26651.0,40.6547,40.6623,40.6396,40.6547,26651.0
2018-08-31 12:20:00,53.86,53.88,53.84,53.87,37767.0,40.6547,40.6698,40.6396,40.6623,37767.0
2018-08-31 12:30:00,53.87,53.88,53.79,53.86,52017.0,40.6623,40.6698,40.6019,40.6547,52017.0
2018-08-31 12:40:00,53.87,53.9,53.85,53.85,30041.0,40.6623,40.6849,40.6472,40.6472,30041.0
2018-08-31 12:50:00,53.86,53.9,53.85,53.89,23460.0,40.6547,40.6849,40.6472,40.6774,23460.0
2018-08-31 13:00:00,53.89,53.92,53.88,53.92,28788.0,40.6774,40.7,40.6698,40.7,28788.0
2018-08-31 13:10:00,53.91,53.94,53.9,53.92,25848.0,40.6925,40.7151,40.6849,40.7,25848.0
2018-08-31 13:20:00,53.92,53.98,53.91,53.96,28437.0,40.7,40.7453,40.6925,40.7302,28437.0
2018-08-31 13:30:00,53.96,53.96,53.93,53.95,55280.0,40.7302,40.7302,40.7076,40.7227,55280.0
2018-08-31 13:40:00,53.95,53.99,53.91,53.99,34918.0,40.7227,40.7528,40.6925,40.7528,34918.0
2018-08-31 13:50:00,53.99,54.0,53.97,54.0,33329.0,40.7528,40.7604,40.7378,40.7604,33329.0
2018-08-31 14:00:00,53.99,54.0,53.95,53.96,49733.0,40.7528,40.7604,40.7227,40.7302,49733.0
2018-08-31 14:10:00,53.96,53.96,53.9,53.94,70778.0,40.7302,40.7302,40.6849,40.7151,70778.0
2018-08-31 14:20:00,53.94,53.97,53.91,53.92,54841.0,40.7151,40.7378,40.6925,40.7,54841.0
2018-08-31 14:30:00,53.92,53.94,53.89,53.94,40659.0,40.7,40.7151,40.6774,40.7151,40659.0
2018-08-31 14:40:00,53.94,53.96,53.93,53.96,52951.0,40.7151,40.7302,40.7076,40.7302,52951.0
2018-08-31 14:50:00,53.95,53.99,53.94,53.94,104887.0,40.7227,40.7528,40.7151,40.7151,104887.0
2018-08-31 15:00:00,53.95,54.05,53.94,54.02,50397.0,40.7227,40.7981,40.7151,40.7755,50397.0
2018-08-31 15:10:00,54.02,54.06,53.99,54.06,56734.0,40.7755,40.8057,40.7528,40.8057,56734.0
2018-08-31 15:20:00,54.06,54.06,53.96,53.98,90762.0,40.8057,40.8057,40.7302,40.7453,90762.0
2018-08-31 15:30:00,53.98,54.1,53.97,54.07,149724.0,40.7453,40.8359,40.7378,40.8132,149724.0
2018-08-31 15:40:00,54.07,54.07,54.0,54.03,157856.0,40.8132,40.8132,40.7604,40.783,157856.0
2018-08-31 15:50:00,54.04,54.14,54.03,54.09,625919.0,40.7906,40.8661,40.783,40.8283,625919.0
2018-09-04 09:30:00,54.21,54.21,53.94,53.98,160298.0,40.9189,40.9189,40.7151,40.7453,160298.0
2018-09-04 09:40:00,53.98,54.01,53.87,53.87,107960.0,40.7453,40.7679,40.6623,40.6623,107960.0
2018-09-04 09:50:00,53.88,53.97,53.84,53.94,71784.0,40.6698,40.7378,40.6396,40.7151,71784.0
2018-09-04 10:00:00,53.94,54.08,53.94,54.05,81082.0,40.7151,40.8208,40.7151,40.7981,81082.0
2018-09-04 10:10:00,54.05,54.18,54.04,54.18,78453.0,40.7981,40.8963,40.7906,40.8963,78453.0
2018-09-04 10:20:00,54.17,54.24,54.11,54.11,73136.0,40.8887,40.9416,40.8434,40.8434,73136.0
2018-09-04 10:30:00,54.12,54.14,54.06,54.1,89663.0,40.851,40.8661,40.8057,40.8359,89663.0
2018-09-04 10:40:00,54.09,54.16,54.06,54.16,64368.0,40.8283,40.8812,40.8057,40.8812,64368.0
2018-09-04 10:50:00,54.16,54.19,54.13,54.18,43208.0,40.8812,40.9038,40.8585,40.8963,43208.0
2018-09-04 11:00:00,54.18,54.24,54.14,54.18,69487.0,40.8963,40.9416,40.8661,40.8963,69487.0
2018-09-04 11:10:00,54.18,54.19,54.12,54.15,38666.0,40.8963,40.9038,40.851,40.8736,38666.0
2018-09-04 11:20:00,54.16,54.17,54.1,54.13,44436.0,40.8812,40.8887,40.8359,40.8585,44436.0
2018-09-04 11:30:00,54.12,54.19,54.1,54.19,48602.0,40.851,40.9038,40.8359,40.9038,48602.0
2018-09-04 11:40:00,54.19,54.19,54.13,54.15,74012.0,40.9038,40.9038,40.8585,40.8736,74012.0
2018-09-04 11:50:00,54.15,54.2,54.14,54.18,54677.0,40.8736,40.9114,40.8661,40.8963,54677.0
2018-09-04 12:00:00,54.17,54.19,54.08,54.1,54642.0,40.8887,40.9038,40.8208,40.8359,54642.0
2018-09-04 12:10:00,54.1,54.12,54.08,54.12,35538.0,40.8359,40.851,40.8208,40.851,35538.0
2018-09-04 12:20:00,54.12,54.12,54.05,54.1,56570.0,40.851,40.851,40.7981,40.8359,56570.0
2018-09-04 12:30:00,54.1,54.12,54.07,54.1,46781.0,40.8359,40.851,40.8132,40.8359,46781.0
2018-09-04 12:40:00,54.1,54.16,54.09,54.16,85588.0,40.8359,40.8812,40.8283,40.8812,85588.0
2018-09-04 12:50:00,54.15,54.22,54.12,54.21,38711.0,40.8736,40.9265,40.851,40.9189,38711.0
2018-09-04 13:00:00,54.22,54.26,54.2,54.23,47796.0,40.9265,40.9566,40.9114,40.934,47796.0
2018-09-04 13:10:00,54.23,54.24,54.18,54.19,34284.0,40.934,40.9416,40.8963,40.9038,34284.0
2018-09-04 13:20:00,54.18,54.24,54.18,54.23,33498.0,40.8963,40.9416,40.8963,40.934,33498.0
2018-09-04 13:30:00,54.24,54.27,54.23,54.24,37025.0,40.9416,40.9642,40.934,40.9416,37025.0
2018-09-04 13:40:00,54.24,54.3,54.23,54.29,47292.0,40.9416,40.9868,40.934,40.9793,47292.0
2018-09-04 13:50:00,54.29,54.33,54.28,54.32,140610.0,40.9793,41.0095,40.9717,41.0019,140610.0
2018-09-04 14:00:00,54.32,54.32,54.26,54.28,34170.0,41.0019,41.0019,40.9566,40.9717,34170.0
2018-09-04 14:10:00,54.27,54.33,54.26,54.33,44407.0,40.9642,41.0095,40.9566,41.0095,44407.0
2018-09-04 14:20:00,54.33,54.34,54.27,54.29,198250.0,41.0095,41.017,40.9642,40.9793,198250.0
2018-09-04 14:30:00,54.28,54.31,54.26,54.27,63213.0,40.9717,40.9944,40.9566,40.9642,63213.0
2018-09-04 14:40:00,54.27,54.27,54.23,54.24,65113.0,40.9642,40.9642,40.934,40.9416,65113.0
2018-09-04 14:50:00,54.24,54.27,54.23,54.25,64510.0,40.9416,40.9642,40.934,40.9491,64510.0
2018-09-04 15:00:00,54.25,54.26,54.23,54.26,53715.0,40.9491,40.9566,40.934,40.9566,53715.0
2018-09-04 15:10:00,54.26,54.26,54.19,54.21,94714.0,40.9566,40.9566,40.9038,40.9189,94714.0
2018-09-04 15:20:00,54.2,54.28,54.19,54.23,152064.0,40.9114,40.9717,40.9038,40.934,152064.0
2018-09-04 15:30:00,54.23,54.28,54.22,54.24,115354.0,40.934,40.9717,40.9265,40.9416,115354.0
2018-09-04 15:40:00,54.24,54.24,54.16,54.16,183209.0,40.9416,40.9416,40.8812,40.8812,183209.0
2018-09-04 15:50:00,54.17,54.26,54.12,54.25,496089.0,40.8887,40.9566,40.851,40.9491,496089.0
2018-09-05 09:30:00,54.19,54.58,54.15,54.56,156801.0,40.9038,41.1982,40.8736,41.1831,156801.0
2018-09-05 09:40:00,54.55,54.62,54.49,54.5,111020.0,41.1755,41.2284,41.1303,41.1378,111020.0
2018-09-05 09:50:00,54.51,54.52,54.42,54.42,90941.0,41.1454,41.1529,41.0774,41.0774,90941.0
2018-09-05 10:00:00,54.42,54.51,54.41,54.48,92323.0,41.0774,41.1454,41.0699,41.1227,92323.0
2018-09-05 10:10:00,54.49,54.51,54.37,54.37,101437.0,41.1303,41.1454,41.0397,41.0397,101437.0
2018-09-05 10:20:00,54.37,54.48,54.27,54.48,103815.0,41.0397,41.1227,40.9642,41.1227,103815.0
2018-09-05 10:30:00,54.47,54.48,54.4,54.48,89125.0,41.1152,41.1227,41.0623,41.1227,89125.0
2018-09-05 10:40:00,54.47,54.59,54.45,54.5,81099.0,41.1152,41.2057,41.1001,41.1378,81099.0
2018-09-05 10:50:00,54.5,54.56,54.46,54.55,70749.0,41.1378,41.1831,41.1076,41.1755,70749.0
2018-09-05 11:00:00,54.55,54.56,54.47,54.5,121490.0,41.1755,41.1831,41.1152,41.1378,121490.0
2018-09-05 11:10:00,54.5,54.58,54.46,54.58,118733.0,41.1378,41.1982,41.1076,41.1982,118733.0
2018-09-05 11:20:00,54.58,54.58,54.42,54.43,64328.0,41.1982,41.1982,41.0774,41.085,64328.0
2018-09-05 11:30:00,54.43,54.46,54.38,54.39,132808.0,41.085,41.1076,41.0472,41.0548,132808.0
2018-09-05 11:40:00,54.39,54.39,54.36,54.38,90366.0,41.0548,41.0548,41.0321,41.0472,90366.0
2018-09-05 11:50:00,54.38,54.4,54.3,54.31,100554.0,41.0472,41.0623,40.9868,40.9944,100554.0
2018-09-05 12:00:00,54.31,54.35,54.3,54.31,75358.0,40.9944,41.0246,40.9868,40.9944,75358.0
2018-09-05 12:10:00,54.32,54.33,54.26,54.28,67188.0,41.0019,41.0095,40.9566,40.9717,67188.0
2018-09-05 12:20:00,54.28,54.31,54.22,54.31,131988.0,40.9717,40.9944,40.9265,40.9944,131988.0
2018-09-05 12:30:00,54.31,54.36,54.29,54.3,82607.0,40.9944,41.0321,40.9793,40.9868,82607.0
2018-09-05 12:40:00,54.31,54.36,54.3,54.33,54918.0,40.9944,41.0321,40.9868,41.0095,54918.0
2018-09-05 12:50:00,54.33,54.35,54.28,54.28,92012.0,41.0095,41.0246,40.9717,40.9717,92012.0
2018-09-05 13:00:00,54.29,54.34,54.28,54.33,52453.0,40.9793,41.017,40.9717,41.0095,52453.0
2018-09-05 13:10:00,54.33,54.41,54.32,54.4,58931.0,41.0095,41.0699,41.0019,41.0623,58931.0
2018-09-05 13:20:00,54.4,54.43,54.38,54.41,44998.0,41.0623,41.085,41.0472,41.0699,44998.0
2018-09-05 13:30:00,54.41,54.45,54.4,54.41,57472.0,41.0699,41.1001,41.0623,41.0699,57472.0
2018-09-05 13:40:00,54.41,54.41,54.38,54.39,35935.0,41.0699,41.0699,41.0472,41.0548,35935.0
2018-09-05 13:50:00,54.39,54.4,54.35,54.35,55994.0,41.0548,41.0623,41.0246,41.0246,55994.0
2018-09-05 14:00:00,54.36,54.38,54.32,54.34,55039.0,41.0321,41.0472,41.0019,41.017,55039.0
2018-09-05 14:10:00,54.35,54.37,54.32,54.37,49192.0,41.0246,41.0397,41.0019,41.0397,49192.0
2018-09-05 14:20:00,54.37,54.37,54.34,54.34,50104.0,41.0397,41.0397,41.017,41.017,50104.0
2018-09-05 14:30:00,54.34,54.4,54.32,54.39,71722.0,41.017,41.0623,41.0019,41.0548,71722.0
2018-09-05 14:40:00,54.39,54.4,54.37,54.37,38313.0,41.0548,41.0623,41.0397,41.0397,38313.0
2018-09-05 14:50:00,54.37,54.41,54.34,54.39,47555.0,41.0397,41.0699,41.017,41.0548,47555.0
2018-09-05 15:00:00,54.39,54.42,54.37,54.42,53561.0,41.0548,41.0774,41.0397,41.0774,53561.0
2018-09-05 15:10:00,54.41,54.42,54.39,54.4,73784.0,41.0699,41.0774,41.0548,41.0623,73784.0
2018-09-05 15:20:00,54.4,54.4,54.35,54.35,42652.0,41.0623,41.0623,41.0246,41.0246,42652.0
2018-09-05 15:30:00,54.36,54.37,54.34,54.35,92042.0,41.0321,41.0397,41.017,41.0246,92042.0
2018-09-05 15:40:00,54.35,54.36,54.26,54.26,203451.0,41.0246,41.0321,40.9566,40.9566,203451.0
2018-09-05 15:50:00,54.26,54.36,54.25,54.35,416602.0,40.9566,41.0321,40.9491,41.0246,416602.0
2018-09-06 09:30:00,54.35,54.43,54.22,54.4,98007.0,41.0246,41.085,40.9265,41.0623,98007.0
2018-09-06 09:40:00,54.41,54.44,54.37,54.39,40778.0,41.0699,41.0925,41.0397,41.0548,40778.0
2018-09-06 09:50:00,54.39,54.43,54.34,54.43,39074.0,41.0548,41.085,41.017,41.085,39074.0
2018-09-06 10:00:00,54.42,54.43,54.34,54.4,51353.0,41.0774,41.085,41.017,41.0623,51353.0
2018-09-06 10:10:00,54.41,54.49,54.4,54.48,111686.0,41.0699,41.1303,41.0623,41.1227,111686.0
2018-09-06 10:20:00,54.48,54.5,54.44,54.49,127521.0,41.1227,41.1378,41.0925,41.1303,127521.0
2018-09-06 10:30:00,54.49,54.5,54.25,54.26,79386.0,41.1303,41.1378,40.9491,40.9566,79386.0
2018-09-06 10:40:00,54.25,54.26,54.16,54.17,59443.0,40.9491,40.9566,40.8812,40.8887,59443.0
2018-09-06 10:50:00,54.17,54.23,54.07,54.2,65413.0,40.8887,40.934,40.8132,40.9114,65413.0
2018-09-06 11:00:00,54.2,54.23,54.13,54.2,59120.0,40.9114,40.934,40.8585,40.9114,59120.0
2018-09-06 11:10:00,54.2,54.25,54.15,54.16,58580.0,40.9114,40.9491,40.8736,40.8812,58580.0
2018-09-06 11:20:00,54.16,54.25,54.12,54.19,73346.0,40.8812,40.9491,40.851,40.9038,73346.0
2018-09-06 11:30:00,54.19,54.26,54.17,54.19,53810.0,40.9038,40.9566,40.8887,40.9038,53810.0
2018-09-06 11:40:00,54.19,54.21,54.14,54.21,56038.0,40.9038,40.9189,40.8661,40.9189,56038.0
2018-09-06 11:50:00,54.2,54.28,54.2,54.23,92049.0,40.9114,40.9717,40.9114,40.934,92049.0
2018-09-06 12:00:00,54.23,54.23,54.16,54.21,41543.0,40.934,40.934,40.8812,40.9189,41543.0
2018-09-06 12:10:00,54.21,54.22,54.17,54.17,49617.0,40.9189,40.9265,40.8887,40.8887,49617.0
2018-09-06 12:20:00,54.18,54.19,54.15,54.17,53597.0,40.8963,40.9038,40.8736,40.8887,53597.0
2018-09-06 12:30:00,54.17,54.21,54.15,54.19,47458.0,40.8887,40.9189,40.8736,40.9038,47458.0
2018-09-06 12:40:00,54.18,54.24,54.17,54.2,64925.0,40.8963,40.9416,40.8887,40.9114,64925.0
2018-09-06 12:50:00,54.21,54.22,54.16,54.17,46807.0,40.9189,40.9265,40.8812,40.8887,46807.0
2018-09-06 13:00:00,54.18,54.2,54.15,54.18,40611.0,40.8963,40.9114,40.8736,40.8963,40611.0
2018-09-06 13:10:00,54.18,54.23,54.15,54.23,48697.0,40.8963,40.934,40.8736,40.934,48697.0
2018-09-06 13:20:00,54.23,54.24,54.2,54.22,82280.0,40.934,40.9416,40.9114,40.9265,82280.0
2018-09-06 13:30:00,54.22,54.26,54.21,54.23,39515.0,40.9265,40.9566,40.9189,40.934,39515.0
2018-09-06 13:40:00,54.24,54.27,54.22,54.23,30946.0,40.9416,40.9642,40.9265,40.934,30946.0
2018-09-06 13:50:00,54.23,54.23,54.19,54.19,60227.0,40.934,40.934,40.9038,40.9038,60227.0
2018-09-06 14:00:00,54.19,54.26,54.18,54.26,35491.0,40.9038,40.9566,40.8963,40.9566,35491.0
2018-09-06 14:10:00,54.26,54.3,54.25,54.29,27358.0,40.9566,40.9868,40.9491,40.9793,27358.0
2018-09-06 14:20:00,54.28,54.3,54.26,54.27,41444.0,40.9717,40.9868,40.9566,40.9642,41444.0
2018-09-06 14:30:00,54.27,54.35,54.27,54.35,56557.0,40.9642,41.0246,40.9642,41.0246,56557.0
2018-09-06 14:40:00,54.35,54.4,54.34,54.38,38939.0,41.0246,41.0623,41.017,41.0472,38939.0
2018-09-06 14:50:00,54.38,54.38,54.32,54.32,35642.0,41.0472,41.0472,41.0019,41.0019,35642.0
2018-09-06 15:00:00,54.32,54.42,54.31,54.41,95880.0,41.0019,41.0774,40.9944,41.0699,95880.0
2018-09-06 15:10:00,54.42,54.47,54.41,54.41,85593.0,41.0774,41.1152,41.0699,41.0699,85593.0
2018-09-06 15:20:00,54.41,54.46,54.4,54.46,73325.0,41.0699,41.1076,41.0623,41.1076,73325.0
2018-09-06 15:30:00,54.46,54.47,54.39,54.42,79159.0,41.1076,41.1152,41.0548,41.0774,79159.0
2018-09-06 15:40:00,54.41,54.42,54.35,54.4,104588.0,41.0699,41.0774,41.0246,41.0623,104588.0
2018-09-06 15:50:00,54.39,54.39,54.29,54.32,378739.0,41.0548,41.0548,40.9793,41.0019,378739.0
2018-09-07 09:30:00,54.61,54.62,54.23,54.34,221070.0,41.2208,41.2284,40.934,41.017,221070.0
2018-09-07 09:40:00,54.34,54.37,54.21,54.23,108154.0,41.017,41.0397,40.9189,40.934,108154.0
2018-09-07 09:50:00,54.24,54.26,54.06,54.07,75188.0,40.9416,40.9566,40.8057,40.8132,75188.0
2018-09-07 10:00:00,54.06,54.16,54.04,54.12,107781.0,40.8057,40.8812,40.7906,40.851,107781.0
2018-09-07 10:10:00,54.11,54.15,54.0,54.03,128144.0,40.8434,40.8736,40.7604,40.783,128144.0
2018-09-07 10:20:00,54.03,54.04,53.96,53.99,108824.0,40.783,40.7906,40.7302,40.7528,108824.0
2018-09-07 10:30:00,53.98,54.0,53.91,53.93,97540.0,40.7453,40.7604,40.6925,40.7076,97540.0
2018-09-07 10:40:00,53.93,54.05,53.92,54.04,96822.0,40.7076,40.7981,40.7,40.7906,96822.0
2018-09-07 10:50:00,54.05,54.05,53.94,53.94,67570.0,40.7981,40.7981,40.7151,40.7151,67570.0
2018-09-07 11:00:00,53.95,53.97,53.91,53.96,90636.0,40.7227,40.7378,40.6925,40.7302,90636.0
2018-09-07 11:10:00,53.96,53.96,53.88,53.89,140179.0,40.7302,40.7302,40.6698,40.6774,140179.0
2018-09-07 11:20:00,53.89,54.08,53.88,54.08,258048.0,40.6774,40.8208,40.6698,40.8208,258048.0
2018-09-07 11:30:00,54.08,54.08,54.01,54.06,97712.0,40.8208,40.8208,40.7679,40.8057,97712.0
2018-09-07 11:40:00,54.07,54.08,54.03,54.05,95450.0,40.8132,40.8208,40.783,40.7981,95450.0
2018-09-07 11:50:00,54.06,54.11,54.05,54.09,58420.0,40.8057,40.8434,40.7981,40.8283,58420.0
2018-09-07 12:00:00,54.09,54.1,53.95,54.0,117993.0,40.8283,40.8359,40.7227,40.7604,117993.0
2018-09-07 12:10:00,53.99,54.06,53.98,54.01,104728.0,40.7528,40.8057,40.7453,40.7679,104728.0
2018-09-07 12:20:00,54.01,54.03,53.96,53.98,55588.0,40.7679,40.783,40.7302,40.7453,55588.0
2018-09-07 12:30:00,53.98,54.05,53.97,54.0,74083.0,40.7453,40.7981,40.7378,40.7604,74083.0
2018-09-07 12:40:00,54.0,54.0,53.91,53.98,51876.0,40.7604,40.7604,40.6925,40.7453,51876.0
2018-09-07 12:50:00,53.98,53.99,53.96,53.97,23455.0,40.7453,40.7528,40.7302,40.7378,23455.0
2018-09-07 13:00:00,53.97,53.98,53.94,53.97,28043.0,40.7378,40.7453,40.7151,40.7378,28043.0
2018-09-07 13:10:00,53.97,53.99,53.96,53.96,31802.0,40.7378,40.7528,40.7302,40.7302,31802.0
2018-09-07 13:20:00,53.97,54.04,53.96,54.04,42775.0,40.7378,40.7906,40.7302,40.7906,42775.0
2018-09-07 13:30:00,54.04,54.04,53.97,53.99,47287.0,40.7906,40.7906,40.7378,40.7528,47287.0
2018-09-07 13:40:00,53.99,54.05,53.99,54.04,38232.0,40.7528,40.7981,40.7528,40.7906,38232.0
2018-09-07 13:50:00,54.03,54.07,54.01,54.02,30289.0,40.783,40.8132,40.7679,40.7755,30289.0
2018-09-07 14:00:00,54.02,54.07,54.01,54.07,29174.0,40.7755,40.8132,40.7679,40.8132,29174.0
2018-09-07 14:10:00,54.08,54.12,54.08,54.1,44340.0,40.8208,40.851,40.8208,40.8359,44340.0
2018-09-07 14:20:00,54.11,54.18,54.09,54.17,20122.0,40.8434,40.8963,40.8283,40.8887,20122.0
2018-09-07 14:30:00,54.17,54.18,54.13,54.18,46777.0,40.8887,40.8963,40.8585,40.8963,46777.0
2018-09-07 14:40:00,54.18,54.21,54.17,54.2,43370.0,40.8963,40.9189,40.8887,40.9114,43370.0
2018-09-07 14:50:00,54.2,54.25,54.16,54.25,64647.0,40.9114,40.9491,40.8812,40.9491,64647.0
2018-09-07 15:00:00,54.25,54.26,54.22,54.24,78405.0,40.9491,40.9566,40.9265,40.9416,78405.0
2018-09-07 15:10:00,54.25,54.28,54.24,54.26,56227.0,40.9491,40.9717,40.9416,40.9566,56227.0
2018-09-07 15:20:00,54.25,54.26,54.2,54.24,95942.0,40.9491,40.9566,40.9114,40.9416,95942.0
2018-09-07 15:30:00,54.24,54.26,54.2,54.23,129980.0,40.9416,40.9566,40.9114,40.934,129980.0
2018-09-07 15:40:00,54.22,54.23,54.16,54.18,144286.0,40.9265,40.934,40.8812,40.8963,144286.0
2018-09-07 15:50:00,54.17,54.28,54.14,54.2,587646.0,40.8887,40.9717,40.8661,40.9114,587646.0
2018-09-10 09:30:00,54.29,54.4,54.24,54.32,136350.0,40.9793,41.0623,40.9416,41.0019,136350.0
2018-09-10 09:40:00,54.32,54.36,54.23,54.31,76000.0,41.0019,41.0321,40.934,40.9944,76000.0
2018-09-10 09:50:00,54.32,54.34,54.26,54.26,77524.0,41.0019,41.017,40.9566,40.9566,77524.0
2018-09-10 10:00:00,54.26,54.29,54.18,54.21,105229.0,40.9566,40.9793,40.8963,40.9189,105229.0
2018-09-10 10:10:00,54.21,54.28,54.17,54.27,58736.0,40.9189,40.9717,40.8887,40.9642,58736.0
2018-09-10 10:20:00,54.28,54.31,54.24,54.28,54370.0,40.9717,40.9944,40.9416,40.9717,54370.0
2018-09-10 10:30:00,54.28,54.36,54.26,54.35,41380.0,40.9717,41.0321,40.9566,41.0246,41380.0
2018-09-10 10:40:00,54.34,54.35,54.3,54.31,29208.0,41.017,41.0246,40.9868,40.9944,29208.0
2018-09-10 10:50:00,54.32,54.35,54.29,54.3,26738.0,41.0019,41.0246,40.9793,40.9868,26738.0
2018-09-10 11:00:00,54.29,54.31,54.24,54.29,41627.0,40.9793,40.9944,40.9416,40.9793,41627.0
2018-09-10 11:10:00,54.3,54.36,54.3,54.35,45555.0,40.9868,41.0321,40.9868,41.0246,45555.0
2018-09-10 11:20:00,54.35,54.36,54.31,54.33,31697.0,41.0246,41.0321,40.9944,41.0095,31697.0
2018-09-10 11:30:00,54.33,54.37,54.27,54.27,32713.0,41.0095,41.0397,40.9642,40.9642,32713.0
2018-09-10 11:40:00,54.26,54.3,54.23,54.3,24260.0,40.9566,40.9868,40.934,40.9868,24260.0
2018-09-10 11:50:00,54.3,54.33,54.23,54.26,35454.0,40.9868,41.0095,40.934,40.9566,35454.0
2018-09-10 12:00:00,54.27,54.29,54.24,54.25,34875.0,40.9642,40.9793,40.9416,40.9491,34875.0
2018-09-10 12:10:00,54.25,54.27,54.21,54.21,31702.0,40.9491,40.9642,40.9189,40.9189,31702.0
2018-09-10 12:20:00,54.21,54.23,54.17,54.17,42066.0,40.9189,40.934,40.8887,40.8887,42066.0
2018-09-10 12:30:00,54.17,54.19,54.13,54.16,38845.0,40.8887,40.9038,40.8585,40.8812,38845.0
2018-09-10 12:40:00,54.16,54.22,54.16,54.19,43620.0,40.8812,40.9265,40.8812,40.9038,43620.0
2018-09-10 12:50:00,54.19,54.2,54.13,54.17,27123.0,40.9038,40.9114,40.8585,40.8887,27123.0
2018-09-10 13:00:00,54.17,54.18,54.15,54.16,26495.0,40.8887,40.8963,40.8736,40.8812,26495.0
2018-09-10 13:10:00,54.15,54.16,54.09,54.11,26743.0,40.8736,40.8812,40.8283,40.8434,26743.0
2018-09-10 13:20:00,54.12,54.14,54.11,54.13,30220.0,40.851,40.8661,40.8434,40.8585,30220.0
2018-09-10 13:30:00,54.14,54.15,54.11,54.13,28871.0,40.8661,40.8736,40.8434,40.8585,28871.0
2018-09-10 13:40:00,54.13,54.16,54.1,54.11,35541.0,40.8585,40.8812,40.8359,40.8434,35541.0
2018-09-10 13:50:00,54.1,54.11,54.09,54.11,15890.0,40.8359,40.8434,40.8283,40.8434,15890.0
2018-09-10 14:00:00,54.11,54.16,54.1,54.16,91152.0,40.8434,40.8812,40.8359,40.8812,91152.0
2018-09-10 14:10:00,54.16,54.17,54.12,54.14,80930.0,40.8812,40.8887,40.851,40.8661,80930.0
2018-09-10 14:20:00,54.14,54.17,54.13,54.16,59231.0,40.8661,40.8887,40.8585,40.8812,59231.0
2018-09-10 14:30:00,54.16,54.18,54.11,54.12,63462.0,40.8812,40.8963,40.8434,40.851,63462.0
2018-09-10 14:40:00,54.12,54.12,54.09,54.1,44146.0,40.851,40.851,40.8283,40.8359,44146.0
2018-09-10 14:50:00,54.09,54.12,54.09,54.12,32637.0,40.8283,40.851,40.8283,40.851,32637.0
2018-09-10 15:00:00,54.12,54.15,54.11,54.15,36050.0,40.851,40.8736,40.8434,40.8736,36050.0
2018-09-10 15:10:00,54.15,54.16,54.09,54.11,79640.0,40.8736,40.8812,40.8283,40.8434,79640.0
2018-09-10 15:20:00,54.1,54.13,54.09,54.12,61635.0,40.8359,40.8585,40.8283,40.851,61635.0
2018-09-10 15:30:00,54.12,54.16,54.11,54.16,56786.0,40.851,40.8812,40.8434,40.8812,56786.0
2018-09-10 15:40:00,54.16,54.22,54.13,54.22,144232.0,40.8812,40.9265,40.8585,40.9265,144232.0
2018-09-10 15:50:00,54.21,54.22,54.13,54.14,349333.0,40.9189,40.9265,40.8585,40.8661,349333.0
2018-09-11 09:30:00,54.05,54.15,53.96,54.02,109905.0,40.7981,40.8736,40.7302,40.7755,109905.0
2018-09-11 09:40:00,54.02,54.03,53.93,54.02,69588.0,40.7755,40.783,40.7076,40.7755,69588.0
2018-09-11 09:50:00,54.02,54.16,53.97,54.16,85755.0,40.7755,40.8812,40.7378,40.8812,85755.0
2018-09-11 10:00:00,54.16,54.22,54.15,54.19,82175.0,40.8812,40.9265,40.8736,40.9038,82175.0
2018-09-11 10:10:00,54.19,54.23,54.15,54.23,51538.0,40.9038,40.934,40.8736,40.934,51538.0
2018-09-11 10:20:00,54.22,54.29,54.22,54.29,38329.0,40.9265,40.9793,40.9265,40.9793,38329.0
2018-09-11 10:30:00,54.28,54.28,54.23,54.23,46848.0,40.9717,40.9717,40.934,40.934,46848.0
2018-09-11 10:40:00,54.24,54.25,54.17,54.2,66328.0,40.9416,40.9491,40.8887,40.9114,66328.0
2018-09-11 10:50:00,54.19,54.24,54.19,54.22,31352.0,40.9038,40.9416,40.9038,40.9265,31352.0
2018-09-11 11:00:00,54.22,54.28,54.22,54.28,72256.0,40.9265,40.9717,40.9265,40.9717,72256.0
2018-09-11 11:10:00,54.27,54.28,54.17,54.18,51861.0,40.9642,40.9717,40.8887,40.8963,51861.0
2018-09-11 11:20:00,54.18,54.18,54.14,54.16,127206.0,40.8963,40.8963,40.8661,40.8812,127206.0
2018-09-11 11:30:00,54.16,54.18,54.11,54.15,88897.0,40.8812,40.8963,40.8434,40.8736,88897.0
2018-09-11 11:40:00,54.15,54.25,54.14,54.24,27495.0,40.8736,40.9491,40.8661,40.9416,27495.0
2018-09-11 11:50:00,54.23,54.31,54.23,54.27,37556.0,40.934,40.9944,40.934,40.9642,37556.0
2018-09-11 12:00:00,54.27,54.29,54.24,54.25,77197.0,40.9642,40.9793,40.9416,40.9491,77197.0
2018-09-11 12:10:00,54.25,54.26,54.23,54.25,41667.0,40.9491,40.9566,40.934,40.9491,41667.0
2018-09-11 12:20:00,54.25,54.33,54.24,54.32,37779.0,40.9491,41.0095,40.9416,41.0019,37779.0
2018-09-11 12:30:00,54.33,54.36,54.32,54.35,18208.0,41.0095,41.0321,41.0019,41.0246,18208.0
2018-09-11 12:40:00,54.35,54.36,54.31,54.32,19101.0,41.0246,41.0321,40.9944,41.0019,19101.0
2018-09-11 12:50:00,54.32,54.35,54.3,54.35,33790.0,41.0019,41.0246,40.9868,41.0246,33790.0
2018-09-11 13:00:00,54.35,54.37,54.32,54.35,45097.0,41.0246,41.0397,41.0019,41.0246,45097.0
2018-09-11 13:10:00,54.35,54.38,54.31,54.38,38265.0,41.0246,41.0472,40.9944,41.0472,38265.0
2018-09-11 13:20:00,54.38,54.38,54.31,54.34,25164.0,41.0472,41.0472,40.9944,41.017,25164.0
2018-09-11 13:30:00,54.34,54.37,54.32,54.36,40278.0,41.017,41.0397,41.0019,41.0321,40278.0
2018-09-11 13:40:00,54.36,54.37,54.3,54.34,99966.0,41.0321,41.0397,40.9868,41.017,99966.0
2018-09-11 13:50:00,54.33,54.37,54.3,54.31,37850.0,41.0095,41.0397,40.9868,40.9944,37850.0
2018-09-11 14:00:00,54.31,54.33,54.27,54.28,30505.0,40.9944,41.0095,40.9642,40.9717,30505.0
2018-09-11 14:10:00,54.28,54.28,54.25,54.26,23337.0,40.9717,40.9717,40.9491,40.9566,23337.0
2018-09-11 14:20:00,54.27,54.28,54.23,54.27,89492.0,40.9642,40.9717,40.934,40.9642,89492.0
2018-09-11 14:30:00,54.27,54.29,54.23,54.23,40600.0,40.9642,40.9793,40.934,40.934,40600.0
2018-09-11 14:40:00,54.23,54.26,54.23,54.23,30701.0,40.934,40.9566,40.934,40.934,30701.0
2018-09-11 14:50:00,54.23,54.24,54.21,54.22,29955.0,40.934,40.9416,40.9189,40.9265,29955.0
2018-09-11 15:00:00,54.22,54.27,54.21,54.25,48129.0,40.9265,40.9642,40.9189,40.9491,48129.0
2018-09-11 15:10:00,54.25,54.26,54.2,54.22,45560.0,40.9491,40.9566,40.9114,40.9265,45560.0
2018-09-11 15:20:00,54.22,54.27,54.21,54.26,50432.0,40.9265,40.9642,40.9189,40.9566,50432.0
2018-09-11 15:30:00,54.25,54.26,54.22,54.25,88619.0,40.9491,40.9566,40.9265,40.9491,88619.0
2018-09-11 15:40:00,54.25,54.25,54.2,54.22,120334.0,40.9491,40.9491,40.9114,40.9265,120334.0
2018-09-11 15:50:00,54.21,54.26,54.19,54.22,317411.0,40.9189,40.9566,40.9038,40.9265,317411.0
2018-09-12 09:30:00,54.21,54.24,54.02,54.09,134856.0,40.9189,40.9416,40.7755,40.8283,134856.0
2018-09-12 09:40:00,54.1,54.13,54.01,54.03,47834.0,40.8359,40.8585,40.7679,40.783,47834.0
2018-09-12 09:50:00,54.03,54.06,53.97,54.01,46702.0,40.783,40.8057,40.7378,40.7679,46702.0
2018-09-12 10:00:00,54.0,54.06,53.92,53.93,64243.0,40.7604,40.8057,40.7,40.7076,64243.0
2018-09-12 10:10:00,53.93,53.93,53.76,53.78,89980.0,40.7076,40.7076,40.5792,40.5943,89980.0
2018-09-12 10:20:00,53.77,53.8,53.64,53.64,89294.0,40.5868,40.6094,40.4887,40.4887,89294.0
2018-09-12 10:30:00,53.63,53.75,53.61,53.75,122264.0,40.4811,40.5717,40.466,40.5717,122264.0
2018-09-12 10:40:00,53.74,53.75,53.66,53.67,93634.0,40.5641,40.5717,40.5038,40.5113,93634.0
2018-09-12 10:50:00,53.66,53.77,53.66,53.73,97996.0,40.5038,40.5868,40.5038,40.5566,97996.0
2018-09-12 11:00:00,53.72,53.78,53.69,53.73,85425.0,40.549,40.5943,40.5264,40.5566,85425.0
2018-09-12 11:10:00,53.72,53.9,53.71,53.86,98582.0,40.549,40.6849,40.5415,40.6547,98582.0
2018-09-12 11:20:00,53.86,53.89,53.84,53.88,48292.0,40.6547,40.6774,40.6396,40.6698,48292.0
2018-09-12 11:30:00,53.89,53.94,53.85,53.87,55668.0,40.6774,40.7151,40.6472,40.6623,55668.0
2018-09-12 11:40:00,53.87,53.87,53.77,53.77,55146.0,40.6623,40.6623,40.5868,40.5868,55146.0
2018-09-12 11:50:00,53.77,53.78,53.66,53.66,94392.0,40.5868,40.5943,40.5038,40.5038,94392.0
2018-09-12 12:00:00,53.66,53.74,53.58,53.59,98252.0,40.5038,40.5641,40.4434,40.4509,98252.0
2018-09-12 12:10:00,53.59,53.64,53.56,53.57,42646.0,40.4509,40.4887,40.4283,40.4358,42646.0
2018-09-12 12:20:00,53.57,53.63,53.56,53.57,72443.0,40.4358,40.4811,40.4283,40.4358,72443.0
2018-09-12 12:30:00,53.58,53.6,53.55,53.58,39408.0,40.4434,40.4585,40.4207,40.4434,39408.0
2018-09-12 12:40:00,53.57,53.57,53.53,53.57,61806.0,40.4358,40.4358,40.4056,40.4358,61806.0
2018-09-12 12:50:00,53.57,53.59,53.53,53.56,110493.0,40.4358,40.4509,40.4056,40.4283,110493.0
2018-09-12 13:00:00,53.57,53.61,53.57,53.61,25541.0,40.4358,40.466,40.4358,40.466,25541.0
2018-09-12 13:10:00,53.61,53.62,53.55,53.58,61537.0,40.466,40.4736,40.4207,40.4434,61537.0
2018-09-12 13:20:00,53.58,53.6,53.55,53.59,38982.0,40.4434,40.4585,40.4207,40.4509,38982.0
2018-09-12 13:30:00,53.58,53.6,53.54,53.55,48811.0,40.4434,40.4585,40.4132,40.4207,48811.0
2018-09-12 13:40:00,53.55,53.58,53.53,53.54,55106.0,40.4207,40.4434,40.4056,40.4132,55106.0
2018-09-12 13:50:00,53.55,53.57,53.51,53.57,66007.0,40.4207,40.4358,40.3905,40.4358,66007.0
2018-09-12 14:00:00,53.57,53.57,53.5,53.53,67853.0,40.4358,40.4358,40.383,40.4056,67853.0
2018-09-12 14:10:00,53.53,53.55,53.52,53.54,90621.0,40.4056,40.4207,40.3981,40.4132,90621.0
2018-09-12 14:20:00,53.53,53.63,53.53,53.61,60871.0,40.4056,40.4811,40.4056,40.466,60871.0
2018-09-12 14:30:00,53.61,53.66,53.6,53.66,66655.0,40.466,40.5038,40.4585,40.5038,66655.0
2018-09-12 14:40:00,53.66,53.68,53.6,53.66,85541.0,40.5038,40.5189,40.4585,40.5038,85541.0
2018-09-12 14:50:00,53.66,53.66,53.61,53.63,52360.0,40.5038,40.5038,40.466,40.4811,52360.0
2018-09-12 15:00:00,53.63,53.64,53.62,53.63,45179.0,40.4811,40.4887,40.4736,40.4811,45179.0
2018-09-12 15:10:00,53.64,53.64,53.58,53.6,148490.0,40.4887,40.4887,40.4434,40.4585,148490.0
2018-09-12 15:20:00,53.6,53.64,53.59,53.61,319219.0,40.4585,40.4887,40.4509,40.466,319219.0
2018-09-12 15:30:00,53.62,53.68,53.61,53.68,136419.0,40.4736,40.5189,40.466,40.5189,136419.0
2018-09-12 15:40:00,53.68,53.7,53.59,53.6,284969.0,40.5189,40.5339,40.4509,40.4585,284969.0
2018-09-12 15:50:00,53.6,53.63,53.49,53.53,889522.0,40.4585,40.4811,40.3754,40.4056,889522.0
2018-09-13 09:30:00,53.91,54.16,53.85,54.15,453735.0,40.6925,40.8812,40.6472,40.8736,453735.0
2018-09-13 09:40:00,54.15,54.3,54.08,54.1,275780.0,40.8736,40.9868,40.8208,40.8359,275780.0
2018-09-13 09:50:00,54.1,54.25,54.06,54.22,156054.0,40.8359,40.9491,40.8057,40.9265,156054.0
2018-09-13 10:00:00,54.21,54.22,54.14,54.16,103198.0,40.9189,40.9265,40.8661,40.8812,103198.0
2018-09-13 10:10:00,54.16,54.22,54.1,54.17,190611.0,40.8812,40.9265,40.8359,40.8887,190611.0
2018-09-13 10:20:00,54.16,54.17,54.11,54.12,122456.0,40.8812,40.8887,40.8434,40.851,122456.0
2018-09-13 10:30:00,54.12,54.14,53.93,53.97,115959.0,40.851,40.8661,40.7076,40.7378,115959.0
2018-09-13 10:40:00,53.96,54.04,53.89,53.89,125618.0,40.7302,40.7906,40.6774,40.6774,125618.0
2018-09-13 10:50:00,53.89,53.93,53.78,53.8,95937.0,40.6774,40.7076,40.5943,40.6094,95937.0
2018-09-13 11:00:00,53.8,53.85,53.76,53.85,95431.0,40.6094,40.6472,40.5792,40.6472,95431.0
2018-09-13 11:10:00,53.86,53.91,53.76,53.77,82925.0,40.6547,40.6925,40.5792,40.5868,82925.0
2018-09-13 11:20:00,53.78,53.84,53.73,53.79,162533.0,40.5943,40.6396,40.5566,40.6019,162533.0
2018-09-13 11:30:00,53.79,53.92,53.78,53.91,125994.0,40.6019,40.7,40.5943,40.6925,125994.0
2018-09-13 11:40:00,53.91,53.93,53.88,53.92,84012.0,40.6925,40.7076,40.6698,40.7,84012.0
2018-09-13 11:50:00,53.91,53.96,53.88,53.96,80436.0,40.6925,40.7302,40.6698,40.7302,80436.0
2018-09-13 12:00:00,53.98,54.01,53.9,53.92,99858.0,40.7453,40.7679,40.6849,40.7,99858.0
2018-09-13 12:10:00,53.93,53.94,53.89,53.89,51923.0,40.7076,40.7151,40.6774,40.6774,51923.0
2018-09-13 12:20:00,53.89,53.94,53.88,53.93,74803.0,40.6774,40.7151,40.6698,40.7076,74803.0
2018-09-13 12:30:00,53.93,53.96,53.91,53.96,62793.0,40.7076,40.7302,40.6925,40.7302,62793.0
2018-09-13 12:40:00,53.95,53.97,53.9,53.93,55727.0,40.7227,40.7378,40.6849,40.7076,55727.0
2018-09-13 12:50:00,53.93,53.96,53.89,53.94,63235.0,40.7076,40.7302,40.6774,40.7151,63235.0
2018-09-13 13:00:00,53.95,53.96,53.9,53.9,76303.0,40.7227,40.7302,40.6849,40.6849,76303.0
2018-09-13 13:10:00,53.9,53.97,53.89,53.97,55292.0,40.6849,40.7378,40.6774,40.7378,55292.0
2018-09-13 13:20:00,53.97,53.97,53.89,53.94,39443.0,40.7378,40.7378,40.6774,40.7151,39443.0
2018-09-13 13:30:00,53.95,54.0,53.94,53.98,72272.0,40.7227,40.7604,40.7151,40.7453,72272.0
2018-09-13 13:40:00,53.98,54.07,53.98,54.06,149227.0,40.7453,40.8132,40.7453,40.8057,149227.0
2018-09-13 13:50:00,54.06,54.1,54.04,54.1,119012.0,40.8057,40.8359,40.7906,40.8359,119012.0
2018-09-13 14:00:00,54.1,54.17,54.09,54.15,127478.0,40.8359,40.8887,40.8283,40.8736,127478.0
2018-09-13 14:10:00,54.16,54.2,54.13,54.14,163485.0,40.8812,40.9114,40.8585,40.8661,163485.0
2018-09-13 14:20:00,54.14,54.22,54.13,54.21,142598.0,40.8661,40.9265,40.8585,40.9189,142598.0
2018-09-13 14:30:00,54.21,54.24,54.18,54.2,125520.0,40.9189,40.9416,40.8963,40.9114,125520.0
2018-09-13 14:40:00,54.2,54.23,54.19,54.22,76935.0,40.9114,40.934,40.9038,40.9265,76935.0
2018-09-13 14:50:00,54.22,54.22,54.17,54.19,112626.0,40.9265,40.9265,40.8887,40.9038,112626.0
2018-09-13 15:00:00,54.2,54.22,54.13,54.13,136735.0,40.9114,40.9265,40.8585,40.8585,136735.0
2018-09-13 15:10:00,54.13,54.13,54.07,54.09,162063.0,40.8585,40.8585,40.8132,40.8283,162063.0
2018-09-13 15:20:00,54.09,54.1,54.02,54.04,139707.0,40.8283,40.8359,40.7755,40.7906,139707.0
2018-09-13 15:30:00,54.04,54.07,53.99,53.99,160889.0,40.7906,40.8132,40.7528,40.7528,160889.0
2018-09-13 15:40:00,53.99,54.01,53.98,54.01,205162.0,40.7528,40.7679,40.7453,40.7679,205162.0
2018-09-13 15:50:00,54.01,54.03,53.98,54.02,589261.0,40.7679,40.783,40.7453,40.7755,589261.0
2018-09-14 09:30:00,54.02,54.2,54.02,54.1,120376.0,40.7755,40.9114,40.7755,40.8359,120376.0
2018-09-14 09:40:00,54.09,54.16,54.01,54.03,88286.0,40.8283,40.8812,40.7679,40.783,88286.0
2018-09-14 09:50:00,54.03,54.14,54.02,54.11,90713.0,40.783,40.8661,40.7755,40.8434,90713.0
2018-09-14 10:00:00,54.12,54.12,53.97,53.97,142328.0,40.851,40.851,40.7378,40.7378,142328.0
2018-09-14 10:10:00,53.98,54.11,53.97,54.05,80572.0,40.7453,40.8434,40.7378,40.7981,80572.0
2018-09-14 10:20:00,54.05,54.09,54.02,54.06,66330.0,40.7981,40.8283,40.7755,40.8057,66330.0
2018-09-14 10:30:00,54.05,54.1,54.03,54.07,71032.0,40.7981,40.8359,40.783,40.8132,71032.0
2018-09-14 10:40:00,54.07,54.12,54.04,54.09,90202.0,40.8132,40.851,40.7906,40.8283,90202.0
2018-09-14 10:50:00,54.1,54.13,54.07,54.09,76609.0,40.8359,40.8585,40.8132,40.8283,76609.0
2018-09-14 11:00:00,54.1,54.18,54.09,54.16,75022.0,40.8359,40.8963,40.8283,40.8812,75022.0
2018-09-14 11:10:00,54.16,54.22,54.15,54.19,121486.0,40.8812,40.9265,40.8736,40.9038,121486.0
2018-09-14 11:20:00,54.19,54.24,54.18,54.2,59842.0,40.9038,40.9416,40.8963,40.9114,59842.0
2018-09-14 11:30:00,54.21,54.25,54.21,54.23,79431.0,40.9189,40.9491,40.9189,40.934,79431.0
2018-09-14 11:40:00,54.22,54.23,54.15,54.18,75428.0,40.9265,40.934,40.8736,40.8963,75428.0
2018-09-14 11:50:00,54.19,54.21,54.18,54.21,67956.0,40.9038,40.9189,40.8963,40.9189,67956.0
2018-09-14 12:00:00,54.21,54.23,54.1,54.14,317019.0,40.9189,40.934,40.8359,40.8661,317019.0
2018-09-14 12:10:00,54.15,54.21,54.11,54.16,167189.0,40.8736,40.9189,40.8434,40.8812,167189.0
2018-09-14 12:20:00,54.16,54.17,54.09,54.14,92230.0,40.8812,40.8887,40.8283,40.8661,92230.0
2018-09-14 12:30:00,54.14,54.16,54.1,54.14,66058.0,40.8661,40.8812,40.8359,40.8661,66058.0
2018-09-14 12:40:00,54.14,54.18,54.13,54.15,50043.0,40.8661,40.8963,40.8585,40.8736,50043.0
2018-09-14 12:50:00,54.14,54.16,54.11,54.11,67333.0,40.8661,40.8812,40.8434,40.8434,67333.0
2018-09-14 13:00:00,54.11,54.12,54.07,54.08,57467.0,40.8434,40.851,40.8132,40.8208,57467.0
2018-09-14 13:10:00,54.07,54.11,54.07,54.1,41747.0,40.8132,40.8434,40.8132,40.8359,41747.0
2018-09-14 13:20:00,54.1,54.12,54.09,54.11,59062.0,40.8359,40.851,40.8283,40.8434,59062.0
2018-09-14 13:30:00,54.11,54.12,54.1,54.11,89053.0,40.8434,40.851,40.8359,40.8434,89053.0
2018-09-14 13:40:00,54.1,54.12,54.09,54.11,62321.0,40.8359,40.851,40.8283,40.8434,62321.0
2018-09-14 13:50:00,54.11,54.13,54.1,54.13,43172.0,40.8434,40.8585,40.8359,40.8585,43172.0
2018-09-14 14:00:00,54.12,54.14,54.11,54.13,52693.0,40.851,40.8661,40.8434,40.8585,52693.0
2018-09-14 14:10:00,54.13,54.14,54.12,54.14,73888.0,40.8585,40.8661,40.851,40.8661,73888.0
2018-09-14 14:20:00,54.14,54.14,54.09,54.1,77750.0,40.8661,40.8661,40.8283,40.8359,77750.0
2018-09-14 14:30:00,54.11,54.11,54.09,54.1,48579.0,40.8434,40.8434,40.8283,40.8359,48579.0
2018-09-14 14:40:00,54.09,54.1,54.03,54.04,107694.0,40.8283,40.8359,40.783,40.7906,107694.0
2018-09-14 14:50:00,54.05,54.11,54.04,54.1,73901.0,40.7981,40.8434,40.7906,40.8359,73901.0
2018-09-14 15:00:00,54.1,54.11,54.05,54.06,64276.0,40.8359,40.8434,40.7981,40.8057,64276.0
2018-09-14 15:10:00,54.06,54.1,54.05,54.09,76300.0,40.8057,40.8359,40.7981,40.8283,76300.0
2018-09-14 15:20:00,54.09,54.1,54.06,54.09,94192.0,40.8283,40.8359,40.8057,40.8283,94192.0
2018-09-14 15:30:00,54.09,54.12,54.08,54.12,117471.0,40.8283,40.851,40.8208,40.851,117471.0
2018-09-14 15:40:00,54.12,54.15,54.11,54.15,152762.0,40.851,40.8736,40.8434,40.8736,152762.0
2018-09-14 15:50:00,54.15,54.16,54.1,54.13,479522.0,40.8736,40.8812,40.8359,40.8585,479522.0
2018-09-17 09:30:00,54.31,54.34,54.18,54.27,130341.0,40.9944,41.017,40.8963,40.9642,130341.0
2018-09-17 09:40:00,54.27,54.28,54.13,54.17,72720.0,40.9642,40.9717,40.8585,40.8887,72720.0
2018-09-17 09:50:00,54.17,54.18,54.1,54.17,75526.0,40.8887,40.8963,40.8359,40.8887,75526.0
2018-09-17 10:00:00,54.18,54.19,54.11,54.18,90233.0,40.8963,40.9038,40.8434,40.8963,90233.0
2018-09-17 10:10:00,54.18,54.21,54.13,54.15,63212.0,40.8963,40.9189,40.8585,40.8736,63212.0
2018-09-17 10:20:00,54.15,54.22,54.15,54.19,70630.0,40.8736,40.9265,40.8736,40.9038,70630.0
2018-09-17 10:30:00,54.19,54.31,54.19,54.27,150978.0,40.9038,40.9944,40.9038,40.9642,150978.0
2018-09-17 10:40:00,54.27,54.3,54.18,54.21,201243.0,40.9642,40.9868,40.8963,40.9189,201243.0
2018-09-17 10:50:00,54.21,54.21,54.1,54.11,58142.0,40.9189,40.9189,40.8359,40.8434,58142.0
2018-09-17 11:00:00,54.11,54.18,54.08,54.17,73736.0,40.8434,40.8963,40.8208,40.8887,73736.0
2018-09-17 11:10:00,54.18,54.2,54.15,54.18,60213.0,40.8963,40.9114,40.8736,40.8963,60213.0
2018-09-17 11:20:00,54.18,54.19,54.12,54.13,96273.0,40.8963,40.9038,40.851,40.8585,96273.0
2018-09-17 11:30:00,54.13,54.14,54.1,54.1,66539.0,40.8585,40.8661,40.8359,40.8359,66539.0
2018-09-17 11:40:00,54.1,54.1,54.03,54.06,55158.0,40.8359,40.8359,40.783,40.8057,55158.0
2018-09-17 11:50:00,54.07,54.1,54.06,54.06,29304.0,40.8132,40.8359,40.8057,40.8057,29304.0
2018-09-17 12:00:00,54.07,54.07,54.0,54.01,41495.0,40.8132,40.8132,40.7604,40.7679,41495.0
2018-09-17 12:10:00,54.01,54.01,53.97,54.01,58492.0,40.7679,40.7679,40.7378,40.7679,58492.0
2018-09-17 12:20:00,54.0,54.05,53.99,54.05,97656.0,40.7604,40.7981,40.7528,40.7981,97656.0
2018-09-17 12:30:00,54.05,54.09,54.05,54.05,80408.0,40.7981,40.8283,40.7981,40.7981,80408.0
2018-09-17 12:40:00,54.05,54.06,54.02,54.05,88546.0,40.7981,40.8057,40.7755,40.7981,88546.0
2018-09-17 12:50:00,54.05,54.08,54.02,54.05,73587.0,40.7981,40.8208,40.7755,40.7981,73587.0
2018-09-17 13:00:00,54.05,54.06,54.02,54.03,61062.0,40.7981,40.8057,40.7755,40.783,61062.0
2018-09-17 13:10:00,54.03,54.03,53.98,54.0,31558.0,40.783,40.783,40.7453,40.7604,31558.0
2018-09-17 13:20:00,54.0,54.03,53.99,54.03,40929.0,40.7604,40.783,40.7528,40.783,40929.0
2018-09-17 13:30:00,54.03,54.07,54.01,54.06,50913.0,40.783,40.8132,40.7679,40.8057,50913.0
2018-09-17 13:40:00,54.06,54.11,54.05,54.09,45128.0,40.8057,40.8434,40.7981,40.8283,45128.0
2018-09-17 13:50:00,54.09,54.2,54.08,54.11,132220.0,40.8283,40.9114,40.8208,40.8434,132220.0
2018-09-17 14:00:00,54.12,54.17,54.11,54.16,74673.0,40.851,40.8887,40.8434,40.8812,74673.0
2018-09-17 14:10:00,54.17,54.21,54.16,54.19,93874.0,40.8887,40.9189,40.8812,40.9038,93874.0
2018-09-17 14:20:00,54.2,54.21,54.16,54.17,45472.0,40.9114,40.9189,40.8812,40.8887,45472.0
2018-09-17 14:30:00,54.16,54.17,54.14,54.17,32184.0,40.8812,40.8887,40.8661,40.8887,32184.0
2018-09-17 14:40:00,54.16,54.18,54.16,54.17,39168.0,40.8812,40.8963,40.8812,40.8887,39168.0
2018-09-17 14:50:00,54.16,54.17,54.09,54.12,91807.0,40.8812,40.8887,40.8283,40.851,91807.0
2018-09-17 15:00:00,54.12,54.15,54.11,54.15,63817.0,40.851,40.8736,40.8434,40.8736,63817.0
2018-09-17 15:10:00,54.15,54.17,54.14,54.15,129389.0,40.8736,40.8887,40.8661,40.8736,129389.0
2018-09-17 15:20:00,54.14,54.18,54.12,54.13,180976.0,40.8661,40.8963,40.851,40.8585,180976.0
2018-09-17 15:30:00,54.13,54.15,54.09,54.13,160563.0,40.8585,40.8736,40.8283,40.8585,160563.0
2018-09-17 15:40:00,54.12,54.16,54.08,54.15,166639.0,40.851,40.8812,40.8208,40.8736,166639.0
2018-09-17 15:50:00,54.15,54.16,54.09,54.14,325200.0,40.8736,40.8812,40.8283,40.8661,325200.0
2018-09-18 09:30:00,54.17,54.29,54.01,54.07,117181.0,40.8887,40.9793,40.7679,40.8132,117181.0
2018-09-18 09:40:00,54.08,54.1,54.01,54.04,89210.0,40.8208,40.8359,40.7679,40.7906,89210.0
2018-09-18 09:50:00,54.04,54.07,53.97,54.05,68491.0,40.7906,40.8132,40.7378,40.7981,68491.0
2018-09-18 10:00:00,54.05,54.07,53.99,54.03,88398.0,40.7981,40.8132,40.7528,40.783,88398.0
2018-09-18 10:10:00,54.02,54.1,53.99,54.1,80351.0,40.7755,40.8359,40.7528,40.8359,80351.0
2018-09-18 10:20:00,54.1,54.18,54.1,54.18,62638.0,40.8359,40.8963,40.8359,40.8963,62638.0
2018-09-18 10:30:00,54.18,54.22,54.16,54.2,56746.0,40.8963,40.9265,40.8812,40.9114,56746.0
2018-09-18 10:40:00,54.19,54.23,54.15,54.16,74390.0,40.9038,40.934,40.8736,40.8812,74390.0
2018-09-18 10:50:00,54.16,54.16,54.05,54.07,75695.0,40.8812,40.8812,40.7981,40.8132,75695.0
2018-09-18 11:00:00,54.08,54.22,54.07,54.19,205302.0,40.8208,40.9265,40.8132,40.9038,205302.0
2018-09-18 11:10:00,54.19,54.31,54.18,54.3,107884.0,40.9038,40.9944,40.8963,40.9868,107884.0
2018-09-18 11:20:00,54.3,54.31,54.23,54.27,110321.0,40.9868,40.9944,40.934,40.9642,110321.0
2018-09-18 11:30:00,54.28,54.28,54.23,54.27,57540.0,40.9717,40.9717,40.934,40.9642,57540.0
2018-09-18 11:40:00,54.27,54.33,54.26,54.31,64606.0,40.9642,41.0095,40.9566,40.9944,64606.0
2018-09-18 11:50:00,54.3,54.31,54.26,54.28,70092.0,40.9868,40.9944,40.9566,40.9717,70092.0
2018-09-18 12:00:00,54.28,54.35,54.27,54.32,39388.0,40.9717,41.0246,40.9642,41.0019,39388.0
2018-09-18 12:10:00,54.31,54.32,54.27,54.3,40854.0,40.9944,41.0019,40.9642,40.9868,40854.0
2018-09-18 12:20:00,54.29,54.29,54.22,54.23,31448.0,40.9793,40.9793,40.9265,40.934,31448.0
2018-09-18 12:30:00,54.23,54.31,54.23,54.31,58537.0,40.934,40.9944,40.934,40.9944,58537.0
2018-09-18 12:40:00,54.31,54.34,54.3,54.32,67812.0,40.9944,41.017,40.9868,41.0019,67812.0
2018-09-18 12:50:00,54.32,54.37,54.31,54.34,38907.0,41.0019,41.0397,40.9944,41.017,38907.0
2018-09-18 13:00:00,54.34,54.35,54.32,54.33,46888.0,41.017,41.0246,41.0019,41.0095,46888.0
2018-09-18 13:10:00,54.33,54.34,54.29,54.3,64824.0,41.0095,41.017,40.9793,40.9868,64824.0
2018-09-18 13:20:00,54.3,54.3,54.27,54.29,42955.0,40.9868,40.9868,40.9642,40.9793,42955.0
2018-09-18 13:30:00,54.28,54.29,54.26,54.26,28008.0,40.9717,40.9793,40.9566,40.9566,28008.0
2018-09-18 13:40:00,54.27,54.28,54.24,54.26,34643.0,40.9642,40.9717,40.9416,40.9566,34643.0
2018-09-18 13:50:00,54.26,54.28,54.24,54.26,41028.0,40.9566,40.9717,40.9416,40.9566,41028.0
2018-09-18 14:00:00,54.26,54.3,54.24,54.3,43391.0,40.9566,40.9868,40.9416,40.9868,43391.0
2018-09-18 14:10:00,54.29,54.33,54.27,54.33,48609.0,40.9793,41.0095,40.9642,41.0095,48609.0
2018-09-18 14:20:00,54.32,54.37,54.32,54.35,63031.0,41.0019,41.0397,41.0019,41.0246,63031.0
2018-09-18 14:30:00,54.35,54.35,54.3,54.33,57726.0,41.0246,41.0246,40.9868,41.0095,57726.0
2018-09-18 14:40:00,54.34,54.38,54.31,54.32,62863.0,41.017,41.0472,40.9944,41.0019,62863.0
2018-09-18 14:50:00,54.32,54.32,54.26,54.28,57566.0,41.0019,41.0019,40.9566,40.9717,57566.0
2018-09-18 15:00:00,54.28,54.29,54.24,54.28,63061.0,40.9717,40.9793,40.9416,40.9717,63061.0
2018-09-18 15:10:00,54.27,54.3,54.23,54.25,97836.0,40.9642,40.9868,40.934,40.9491,97836.0
2018-09-18 15:20:00,54.25,54.29,54.23,54.23,133362.0,40.9491,40.9793,40.934,40.934,133362.0
2018-09-18 15:30:00,54.23,54.26,54.19,54.23,136748.0,40.934,40.9566,40.9038,40.934,136748.0
2018-09-18 15:40:00,54.23,54.25,54.17,54.18,175158.0,40.934,40.9491,40.8887,40.8963,175158.0
2018-09-18 15:50:00,54.17,54.2,54.12,54.16,492614.0,40.8887,40.9114,40.851,40.8812,492614.0
2018-09-19 09:30:00,54.28,54.45,54.23,54.4,195136.0,40.9717,41.1001,40.934,41.0623,195136.0
2018-09-19 09:40:00,54.39,54.48,54.39,54.43,97741.0,41.0548,41.1227,41.0548,41.085,97741.0
2018-09-19 09:50:00,54.43,54.66,54.43,54.63,170823.0,41.085,41.2586,41.085,41.2359,170823.0
2018-09-19 10:00:00,54.63,54.95,54.63,54.91,193603.0,41.2359,41.4775,41.2359,41.4473,193603.0
2018-09-19 10:10:00,54.91,54.96,54.85,54.89,198041.0,41.4473,41.485,41.402,41.4322,198041.0
2018-09-19 10:20:00,54.89,54.98,54.88,54.98,113578.0,41.4322,41.5001,41.4246,41.5001,113578.0
2018-09-19 10:30:00,54.98,55.05,54.91,54.98,358962.0,41.5001,41.553,41.4473,41.5001,358962.0
2018-09-19 10:40:00,54.99,55.11,54.94,55.1,137073.0,41.5077,41.5982,41.4699,41.5907,137073.0
2018-09-19 10:50:00,55.09,55.1,55.02,55.03,129336.0,41.5832,41.5907,41.5303,41.5379,129336.0
2018-09-19 11:00:00,55.04,55.06,54.9,54.96,151249.0,41.5454,41.5605,41.4397,41.485,151249.0
2018-09-19 11:10:00,54.97,55.06,54.96,55.05,84358.0,41.4926,41.5605,41.485,41.553,84358.0
2018-09-19 11:20:00,55.04,55.04,54.96,55.01,130118.0,41.5454,41.5454,41.485,41.5228,130118.0
2018-09-19 11:30:00,55.01,55.09,54.98,55.01,138311.0,41.5228,41.5832,41.5001,41.5228,138311.0
2018-09-19 11:40:00,55.0,55.02,54.99,55.01,99821.0,41.5152,41.5303,41.5077,41.5228,99821.0
2018-09-19 11:50:00,55.01,55.07,54.99,55.04,88691.0,41.5228,41.5681,41.5077,41.5454,88691.0
2018-09-19 12:00:00,55.04,55.06,55.03,55.06,56390.0,41.5454,41.5605,41.5379,41.5605,56390.0
2018-09-19 12:10:00,55.06,55.12,55.04,55.11,83836.0,41.5605,41.6058,41.5454,41.5982,83836.0
2018-09-19 12:20:00,55.11,55.15,55.09,55.15,50474.0,41.5982,41.6284,41.5832,41.6284,50474.0
2018-09-19 12:30:00,55.14,55.16,55.06,55.08,86657.0,41.6209,41.636,41.5605,41.5756,86657.0
2018-09-19 12:40:00,55.08,55.11,55.03,55.04,145475.0,41.5756,41.5982,41.5379,41.5454,145475.0
2018-09-19 12:50:00,55.05,55.15,55.02,55.14,94378.0,41.553,41.6284,41.5303,41.6209,94378.0
2018-09-19 13:00:00,55.14,55.16,55.12,55.15,80944.0,41.6209,41.636,41.6058,41.6284,80944.0
2018-09-19 13:10:00,55.15,55.16,55.08,55.1,104899.0,41.6284,41.636,41.5756,41.5907,104899.0
2018-09-19 13:20:00,55.1,55.15,55.08,55.15,124912.0,41.5907,41.6284,41.5756,41.6284,124912.0
2018-09-19 13:30:00,55.14,55.15,55.1,55.11,59166.0,41.6209,41.6284,41.5907,41.5982,59166.0
2018-09-19 13:40:00,55.11,55.13,55.09,55.1,40348.0,41.5982,41.6133,41.5832,41.5907,40348.0
2018-09-19 13:50:00,55.1,55.13,55.09,55.12,105558.0,41.5907,41.6133,41.5832,41.6058,105558.0
2018-09-19 14:00:00,55.12,55.15,55.11,55.15,94353.0,41.6058,41.6284,41.5982,41.6284,94353.0
2018-09-19 14:10:00,55.15,55.16,55.08,55.11,125564.0,41.6284,41.636,41.5756,41.5982,125564.0
2018-09-19 14:20:00,55.12,55.12,55.04,55.06,127956.0,41.6058,41.6058,41.5454,41.5605,127956.0
2018-09-19 14:30:00,55.07,55.07,55.03,55.05,142486.0,41.5681,41.5681,41.5379,41.553,142486.0
2018-09-19 14:40:00,55.05,55.08,55.03,55.08,94178.0,41.553,41.5756,41.5379,41.5756,94178.0
2018-09-19 14:50:00,55.08,55.1,55.05,55.09,57000.0,41.5756,41.5907,41.553,41.5832,57000.0
2018-09-19 15:00:00,55.09,55.13,55.08,55.11,97216.0,41.5832,41.6133,41.5756,41.5982,97216.0
2018-09-19 15:10:00,55.11,55.12,55.05,55.06,85240.0,41.5982,41.6058,41.553,41.5605,85240.0
2018-09-19 15:20:00,55.06,55.08,55.02,55.07,118415.0,41.5605,41.5756,41.5303,41.5681,118415.0
2018-09-19 15:30:00,55.07,55.11,55.06,55.09,137091.0,41.5681,41.5982,41.5605,41.5832,137091.0
2018-09-19 15:40:00,55.1,55.1,54.94,54.95,349271.0,41.5907,41.5907,41.4699,41.4775,349271.0
2018-09-19 15:50:00,54.96,54.98,54.89,54.92,471541.0,41.485,41.5001,41.4322,41.4548,471541.0
2018-09-20 09:30:00,55.21,55.44,55.17,55.41,202548.0,41.6737,41.8473,41.6435,41.8247,202548.0
2018-09-20 09:40:00,55.42,55.44,55.18,55.24,123370.0,41.8322,41.8473,41.6511,41.6964,123370.0
2018-09-20 09:50:00,55.25,55.3,55.19,55.19,102850.0,41.7039,41.7417,41.6586,41.6586,102850.0
2018-09-20 10:00:00,55.2,55.23,55.1,55.14,143146.0,41.6662,41.6888,41.5907,41.6209,143146.0
2018-09-20 10:10:00,55.13,55.27,55.13,55.27,68710.0,41.6133,41.719,41.6133,41.719,68710.0
2018-09-20 10:20:00,55.27,55.27,55.17,55.19,184352.0,41.719,41.719,41.6435,41.6586,184352.0
2018-09-20 10:30:00,55.19,55.31,55.18,55.27,175639.0,41.6586,41.7492,41.6511,41.719,175639.0
2018-09-20 10:40:00,55.26,55.36,55.26,55.34,56312.0,41.7115,41.787,41.7115,41.7719,56312.0
2018-09-20 10:50:00,55.34,55.38,55.26,55.34,148555.0,41.7719,41.802,41.7115,41.7719,148555.0
2018-09-20 11:00:00,55.33,55.37,55.3,55.31,242390.0,41.7643,41.7945,41.7417,41.7492,242390.0
2018-09-20 11:10:00,55.31,55.33,55.27,55.27,119486.0,41.7492,41.7643,41.719,41.719,119486.0
2018-09-20 11:20:00,55.26,55.35,55.23,55.34,89489.0,41.7115,41.7794,41.6888,41.7719,89489.0
2018-09-20 11:30:00,55.35,55.37,55.31,55.32,66701.0,41.7794,41.7945,41.7492,41.7568,66701.0
2018-09-20 11:40:00,55.32,55.39,55.3,55.39,60498.0,41.7568,41.8096,41.7417,41.8096,60498.0
2018-09-20 11:50:00,55.39,55.45,55.38,55.44,57849.0,41.8096,41.8549,41.802,41.8473,57849.0
2018-09-20 12:00:00,55.43,55.46,55.39,55.41,74628.0,41.8398,41.8624,41.8096,41.8247,74628.0
2018-09-20 12:10:00,55.41,55.43,55.39,55.43,43532.0,41.8247,41.8398,41.8096,41.8398,43532.0
2018-09-20 12:20:00,55.43,55.45,55.39,55.4,44215.0,41.8398,41.8549,41.8096,41.8171,44215.0
2018-09-20 12:30:00,55.4,55.41,55.36,55.4,53836.0,41.8171,41.8247,41.787,41.8171,53836.0
2018-09-20 12:40:00,55.41,55.44,55.39,55.43,59716.0,41.8247,41.8473,41.8096,41.8398,59716.0
2018-09-20 12:50:00,55.43,55.43,55.36,55.43,126482.0,41.8398,41.8398,41.787,41.8398,126482.0
2018-09-20 13:00:00,55.43,55.45,55.41,55.41,74801.0,41.8398,41.8549,41.8247,41.8247,74801.0
2018-09-20 13:10:00,55.41,55.43,55.36,55.38,44040.0,41.8247,41.8398,41.787,41.802,44040.0
2018-09-20 13:20:00,55.38,55.42,55.35,55.36,54221.0,41.802,41.8322,41.7794,41.787,54221.0
2018-09-20 13:30:00,55.36,55.42,55.35,55.36,49161.0,41.787,41.8322,41.7794,41.787,49161.0
2018-09-20 13:40:00,55.36,55.41,55.36,55.4,41302.0,41.787,41.8247,41.787,41.8171,41302.0
2018-09-20 13:50:00,55.4,55.4,55.35,55.39,41052.0,41.8171,41.8171,41.7794,41.8096,41052.0
2018-09-20 14:00:00,55.39,55.45,55.39,55.45,57999.0,41.8096,41.8549,41.8096,41.8549,57999.0
2018-09-20 14:10:00,55.44,55.45,55.39,55.39,69130.0,41.8473,41.8549,41.8096,41.8096,69130.0
2018-09-20 14:20:00,55.4,55.43,55.37,55.42,60896.0,41.8171,41.8398,41.7945,41.8322,60896.0
2018-09-20 14:30:00,55.42,55.43,55.39,55.39,63620.0,41.8322,41.8398,41.8096,41.8096,63620.0
2018-09-20 14:40:00,55.4,55.44,55.36,55.44,66203.0,41.8171,41.8473,41.787,41.8473,66203.0
2018-09-20 14:50:00,55.44,55.45,55.39,55.4,67534.0,41.8473,41.8549,41.8096,41.8171,67534.0
2018-09-20 15:00:00,55.4,55.43,55.38,55.4,95966.0,41.8171,41.8398,41.802,41.8171,95966.0
2018-09-20 15:10:00,55.4,55.47,55.39,55.46,89527.0,41.8171,41.87,41.8096,41.8624,89527.0
2018-09-20 15:20:00,55.46,55.47,55.35,55.35,108456.0,41.8624,41.87,41.7794,41.7794,108456.0
2018-09-20 15:30:00,55.36,55.39,55.33,55.34,154737.0,41.787,41.8096,41.7643,41.7719,154737.0
2018-09-20 15:40:00,55.34,55.4,55.3,55.39,271791.0,41.7719,41.8171,41.7417,41.8096,271791.0
2018-09-20 15:50:00,55.38,55.39,55.29,55.35,470986.0,41.802,41.8096,41.7341,41.7794,470986.0
2018-09-21 09:30:00,55.42,55.48,55.33,55.45,1808111.0,41.8322,41.8775,41.7643,41.8549,1808111.0
2018-09-21 09:40:00,55.45,55.52,55.37,55.48,102842.0,41.8549,41.9077,41.7945,41.8775,102842.0
2018-09-21 09:50:00,55.48,55.56,55.38,55.39,89169.0,41.8775,41.9379,41.802,41.8096,89169.0
2018-09-21 10:00:00,55.39,55.43,55.34,55.42,66263.0,41.8096,41.8398,41.7719,41.8322,66263.0
2018-09-21 10:10:00,55.41,55.42,55.36,55.36,94271.0,41.8247,41.8322,41.787,41.787,94271.0
2018-09-21 10:20:00,55.36,55.37,55.24,55.29,96141.0,41.787,41.7945,41.6964,41.7341,96141.0
2018-09-21 10:30:00,55.28,55.34,55.24,55.31,90029.0,41.7266,41.7719,41.6964,41.7492,90029.0
2018-09-21 10:40:00,55.31,55.32,55.28,55.29,130962.0,41.7492,41.7568,41.7266,41.7341,130962.0
2018-09-21 10:50:00,55.28,55.29,55.23,55.28,109713.0,41.7266,41.7341,41.6888,41.7266,109713.0
2018-09-21 11:00:00,55.27,55.32,55.26,55.28,79747.0,41.719,41.7568,41.7115,41.7266,79747.0
2018-09-21 11:10:00,55.28,55.29,55.25,55.27,63914.0,41.7266,41.7341,41.7039,41.719,63914.0
2018-09-21 11:20:00,55.28,55.28,55.22,55.22,224559.0,41.7266,41.7266,41.6813,41.6813,224559.0
2018-09-21 11:30:00,55.23,55.26,55.22,55.23,65605.0,41.6888,41.7115,41.6813,41.6888,65605.0
2018-09-21 11:40:00,55.23,55.25,55.21,55.21,147707.0,41.6888,41.7039,41.6737,41.6737,147707.0
2018-09-21 11:50:00,55.22,55.23,55.19,55.23,87010.0,41.6813,41.6888,41.6586,41.6888,87010.0
2018-09-21 12:00:00,55.23,55.23,55.18,55.19,71099.0,41.6888,41.6888,41.6511,41.6586,71099.0
2018-09-21 12:10:00,55.18,55.19,55.11,55.12,65025.0,41.6511,41.6586,41.5982,41.6058,65025.0
2018-09-21 12:20:00,55.12,55.13,55.07,55.09,69563.0,41.6058,41.6133,41.5681,41.5832,69563.0
2018-09-21 12:30:00,55.09,55.12,55.07,55.1,45681.0,41.5832,41.6058,41.5681,41.5907,45681.0
2018-09-21 12:40:00,55.1,55.13,55.07,55.1,122973.0,41.5907,41.6133,41.5681,41.5907,122973.0
2018-09-21 12:50:00,55.1,55.11,55.01,55.02,87581.0,41.5907,41.5982,41.5228,41.5303,87581.0
2018-09-21 13:00:00,55.01,55.02,54.98,54.98,74405.0,41.5228,41.5303,41.5001,41.5001,74405.0
2018-09-21 13:10:00,54.98,55.01,54.97,54.98,144755.0,41.5001,41.5228,41.4926,41.5001,144755.0
2018-09-21 13:20:00,54.98,54.98,54.93,54.93,105764.0,41.5001,41.5001,41.4624,41.4624,105764.0
2018-09-21 13:30:00,54.93,54.97,54.89,54.96,67240.0,41.4624,41.4926,41.4322,41.485,67240.0
2018-09-21 13:40:00,54.97,55.01,54.96,54.97,64446.0,41.4926,41.5228,41.485,41.4926,64446.0
2018-09-21 13:50:00,54.97,55.03,54.94,55.02,68486.0,41.4926,41.5379,41.4699,41.5303,68486.0
2018-09-21 14:00:00,55.02,55.07,55.02,55.07,48654.0,41.5303,41.5681,41.5303,41.5681,48654.0
2018-09-21 14:10:00,55.07,55.07,55.01,55.03,81075.0,41.5681,41.5681,41.5228,41.5379,81075.0
2018-09-21 14:20:00,55.03,55.08,55.02,55.07,98872.0,41.5379,41.5756,41.5303,41.5681,98872.0
2018-09-21 14:30:00,55.08,55.1,55.06,55.06,101043.0,41.5756,41.5907,41.5605,41.5605,101043.0
2018-09-21 14:40:00,55.06,55.09,55.04,55.07,107986.0,41.5605,41.5832,41.5454,41.5681,107986.0
2018-09-21 14:50:00,55.07,55.08,55.0,55.05,97167.0,41.5681,41.5756,41.5152,41.553,97167.0
2018-09-21 15:00:00,55.05,55.1,55.04,55.09,93748.0,41.553,41.5907,41.5454,41.5832,93748.0
2018-09-21 15:10:00,55.1,55.16,55.09,55.15,82788.0,41.5907,41.636,41.5832,41.6284,82788.0
2018-09-21 15:20:00,55.15,55.18,55.1,55.12,117857.0,41.6284,41.6511,41.5907,41.6058,117857.0
2018-09-21 15:30:00,55.12,55.19,55.11,55.15,190194.0,41.6058,41.6586,41.5982,41.6284,190194.0
2018-09-21 15:40:00,55.16,55.2,55.09,55.12,294991.0,41.636,41.6662,41.5832,41.6058,294991.0
2018-09-21 15:50:00,55.13,55.17,55.06,55.13,705740.0,41.6133,41.6435,41.5605,41.6133,705740.0
2018-09-24 09:30:00,55.0,55.3,55.0,55.29,235744.0,41.5152,41.7417,41.5152,41.7341,235744.0
2018-09-24 09:40:00,55.29,55.32,55.0,55.01,85214.0,41.7341,41.7568,41.5152,41.5228,85214.0
2018-09-24 09:50:00,55.0,55.01,54.9,54.95,41113.0,41.5152,41.5228,41.4397,41.4775,41113.0
2018-09-24 10:00:00,54.96,54.96,54.8,54.83,58487.0,41.485,41.485,41.3643,41.3869,58487.0
2018-09-24 10:10:00,54.83,54.85,54.73,54.76,66861.0,41.3869,41.402,41.3114,41.3341,66861.0
2018-09-24 10:20:00,54.76,54.78,54.67,54.72,60203.0,41.3341,41.3492,41.2661,41.3039,60203.0
2018-09-24 10:30:00,54.71,54.75,54.65,54.66,113897.0,41.2963,41.3265,41.251,41.2586,113897.0
2018-09-24 10:40:00,54.66,54.83,54.65,54.8,156739.0,41.2586,41.3869,41.251,41.3643,156739.0
2018-09-24 10:50:00,54.79,54.88,54.77,54.88,76652.0,41.3567,41.4246,41.3416,41.4246,76652.0
2018-09-24 11:00:00,54.88,54.89,54.74,54.74,70953.0,41.4246,41.4322,41.319,41.319,70953.0
2018-09-24 11:10:00,54.74,54.78,54.72,54.77,53824.0,41.319,41.3492,41.3039,41.3416,53824.0
2018-09-24 11:20:00,54.77,54.82,54.74,54.79,34589.0,41.3416,41.3793,41.319,41.3567,34589.0
2018-09-24 11:30:00,54.79,54.82,54.76,54.77,38445.0,41.3567,41.3793,41.3341,41.3416,38445.0
2018-09-24 11:40:00,54.76,54.77,54.7,54.72,20406.0,41.3341,41.3416,41.2888,41.3039,20406.0
2018-09-24 11:50:00,54.71,54.72,54.63,54.63,33347.0,41.2963,41.3039,41.2359,41.2359,33347.0
2018-09-24 12:00:00,54.64,54.64,54.58,54.58,36969.0,41.2435,41.2435,41.1982,41.1982,36969.0
2018-09-24 12:10:00,54.57,54.59,54.54,54.55,49410.0,41.1906,41.2057,41.168,41.1755,49410.0
2018-09-24 12:20:00,54.55,54.58,54.53,54.55,32479.0,41.1755,41.1982,41.1605,41.1755,32479.0
2018-09-24 12:30:00,54.55,54.55,54.5,54.52,34448.0,41.1755,41.1755,41.1378,41.1529,34448.0
2018-09-24 12:40:00,54.51,54.54,54.49,54.54,31148.0,41.1454,41.168,41.1303,41.168,31148.0
2018-09-24 12:50:00,54.54,54.55,54.49,54.51,35108.0,41.168,41.1755,41.1303,41.1454,35108.0
2018-09-24 13:00:00,54.51,54.55,54.5,54.54,32911.0,41.1454,41.1755,41.1378,41.168,32911.0
2018-09-24 13:10:00,54.54,54.54,54.46,54.5,42774.0,41.168,41.168,41.1076,41.1378,42774.0
2018-09-24 13:20:00,54.5,54.54,54.48,54.49,35021.0,41.1378,41.168,41.1227,41.1303,35021.0
2018-09-24 13:30:00,54.5,54.54,54.47,54.53,39701.0,41.1378,41.168,41.1152,41.1605,39701.0
2018-09-24 13:40:00,54.53,54.55,54.49,54.51,29765.0,41.1605,41.1755,41.1303,41.1454,29765.0
2018-09-24 13:50:00,54.51,54.51,54.44,54.46,61893.0,41.1454,41.1454,41.0925,41.1076,61893.0
2018-09-24 14:00:00,54.45,54.5,54.42,54.5,89915.0,41.1001,41.1378,41.0774,41.1378,89915.0
2018-09-24 14:10:00,54.5,54.55,54.49,54.52,63277.0,41.1378,41.1755,41.1303,41.1529,63277.0
2018-09-24 14:20:00,54.52,54.53,54.46,54.5,44531.0,41.1529,41.1605,41.1076,41.1378,44531.0
2018-09-24 14:30:00,54.51,54.53,54.46,54.51,39401.0,41.1454,41.1605,41.1076,41.1454,39401.0
2018-09-24 14:40:00,54.51,54.52,54.47,54.51,38245.0,41.1454,41.1529,41.1152,41.1454,38245.0
2018-09-24 14:50:00,54.5,54.51,54.44,54.44,61206.0,41.1378,41.1454,41.0925,41.0925,61206.0
2018-09-24 15:00:00,54.44,54.46,54.41,54.44,96913.0,41.0925,41.1076,41.0699,41.0925,96913.0
2018-09-24 15:10:00,54.44,54.45,54.38,54.4,153074.0,41.0925,41.1001,41.0472,41.0623,153074.0
2018-09-24 15:20:00,54.39,54.4,54.34,54.36,106121.0,41.0548,41.0623,41.017,41.0321,106121.0
2018-09-24 15:30:00,54.36,54.41,54.35,54.41,212089.0,41.0321,41.0699,41.0246,41.0699,212089.0
2018-09-24 15:40:00,54.4,54.42,54.36,54.42,220572.0,41.0623,41.0774,41.0321,41.0774,220572.0
2018-09-24 15:50:00,54.42,54.46,54.4,54.43,678889.0,41.0774,41.1076,41.0623,41.085,678889.0
2018-09-25 09:30:00,54.77,54.82,54.47,54.47,168338.0,41.3416,41.3793,41.1152,41.1152,168338.0
2018-09-25 09:40:00,54.48,54.6,54.46,54.5,120068.0,41.1227,41.2133,41.1076,41.1378,120068.0
2018-09-25 09:50:00,54.5,54.5,54.36,54.36,90933.0,41.1378,41.1378,41.0321,41.0321,90933.0
2018-09-25 10:00:00,54.36,54.42,54.35,54.36,60308.0,41.0321,41.0774,41.0246,41.0321,60308.0
2018-09-25 10:10:00,54.37,54.39,54.31,54.37,54674.0,41.0397,41.0548,40.9944,41.0397,54674.0
2018-09-25 10:20:00,54.37,54.46,54.35,54.41,123599.0,41.0397,41.1076,41.0246,41.0699,123599.0
2018-09-25 10:30:00,54.42,54.42,54.26,54.3,60990.0,41.0774,41.0774,40.9566,40.9868,60990.0
2018-09-25 10:40:00,54.3,54.36,54.28,54.35,64339.0,40.9868,41.0321,40.9717,41.0246,64339.0
2018-09-25 10:50:00,54.35,54.43,54.34,54.34,79253.0,41.0246,41.085,41.017,41.017,79253.0
2018-09-25 11:00:00,54.34,54.34,54.25,54.29,67284.0,41.017,41.017,40.9491,40.9793,67284.0
2018-09-25 11:10:00,54.29,54.34,54.25,54.25,77406.0,40.9793,41.017,40.9491,40.9491,77406.0
2018-09-25 11:20:00,54.24,54.38,54.23,54.38,49898.0,40.9416,41.0472,40.934,41.0472,49898.0
2018-09-25 11:30:00,54.38,54.38,54.35,54.37,48510.0,41.0472,41.0472,41.0246,41.0397,48510.0
2018-09-25 11:40:00,54.36,54.36,54.31,54.35,30412.0,41.0321,41.0321,40.9944,41.0246,30412.0
2018-09-25 11:50:00,54.36,54.36,54.32,54.33,35990.0,41.0321,41.0321,41.0019,41.0095,35990.0
2018-09-25 12:00:00,54.33,54.4,54.3,54.4,146315.0,41.0095,41.0623,40.9868,41.0623,146315.0
2018-09-25 12:10:00,54.41,54.43,54.36,54.36,56050.0,41.0699,41.085,41.0321,41.0321,56050.0
2018-09-25 12:20:00,54.36,54.41,54.35,54.4,61424.0,41.0321,41.0699,41.0246,41.0623,61424.0
2018-09-25 12:30:00,54.4,54.41,54.33,54.35,107358.0,41.0623,41.0699,41.0095,41.0246,107358.0
2018-09-25 12:40:00,54.35,54.37,54.33,54.34,50292.0,41.0246,41.0397,41.0095,41.017,50292.0
2018-09-25 12:50:00,54.33,54.37,54.3,54.36,34599.0,41.0095,41.0397,40.9868,41.0321,34599.0
2018-09-25 13:00:00,54.36,54.37,54.33,54.36,94607.0,41.0321,41.0397,41.0095,41.0321,94607.0
2018-09-25 13:10:00,54.35,54.4,54.35,54.38,62984.0,41.0246,41.0623,41.0246,41.0472,62984.0
2018-09-25 13:20:00,54.37,54.38,54.3,54.3,38721.0,41.0397,41.0472,40.9868,40.9868,38721.0
2018-09-25 13:30:00,54.3,54.33,54.28,54.32,61214.0,40.9868,41.0095,40.9717,41.0019,61214.0
2018-09-25 13:40:00,54.32,54.32,54.18,54.23,57685.0,41.0019,41.0019,40.8963,40.934,57685.0
2018-09-25 13:50:00,54.23,54.27,54.22,54.26,40227.0,40.934,40.9642,40.9265,40.9566,40227.0
2018-09-25 14:00:00,54.25,54.26,54.23,54.23,38778.0,40.9491,40.9566,40.934,40.934,38778.0
2018-09-25 14:10:00,54.23,54.3,54.23,54.3,70806.0,40.934,40.9868,40.934,40.9868,70806.0
2018-09-25 14:20:00,54.3,54.35,54.25,54.27,111681.0,40.9868,41.0246,40.9491,40.9642,111681.0
2018-09-25 14:30:00,54.27,54.31,54.25,54.31,58545.0,40.9642,40.9944,40.9491,40.9944,58545.0
2018-09-25 14:40:00,54.3,54.32,54.25,54.26,40484.0,40.9868,41.0019,40.9491,40.9566,40484.0
2018-09-25 14:50:00,54.26,54.31,54.23,54.31,61118.0,40.9566,40.9944,40.934,40.9944,61118.0
2018-09-25 15:00:00,54.31,54.32,54.26,54.29,55769.0,40.9944,41.0019,40.9566,40.9793,55769.0
2018-09-25 15:10:00,54.29,54.3,54.25,54.25,49648.0,40.9793,40.9868,40.9491,40.9491,49648.0
2018-09-25 15:20:00,54.25,54.3,54.24,54.29,77863.0,40.9491,40.9868,40.9416,40.9793,77863.0
2018-09-25 15:30:00,54.29,54.3,54.24,54.26,115724.0,40.9793,40.9868,40.9416,40.9566,115724.0
2018-09-25 15:40:00,54.26,54.28,54.23,54.27,143154.0,40.9566,40.9717,40.934,40.9642,143154.0
2018-09-25 15:50:00,54.27,54.27,54.19,54.25,589026.0,40.9642,40.9642,40.9038,40.9491,589026.0
2018-09-26 09:30:00,54.52,54.52,54.32,54.5,115269.0,41.1529,41.1529,41.0019,41.1378,115269.0
2018-09-26 09:40:00,54.51,54.51,54.26,54.28,62486.0,41.1454,41.1454,40.9566,40.9717,62486.0
2018-09-26 09:50:00,54.28,54.29,54.14,54.17,101731.0,40.9717,40.9793,40.8661,40.8887,101731.0
2018-09-26 10:00:00,54.16,54.21,54.08,54.09,71178.0,40.8812,40.9189,40.8208,40.8283,71178.0
2018-09-26 10:10:00,54.08,54.14,54.06,54.09,89656.0,40.8208,40.8661,40.8057,40.8283,89656.0
2018-09-26 10:20:00,54.08,54.1,54.05,54.06,72001.0,40.8208,40.8359,40.7981,40.8057,72001.0
2018-09-26 10:30:00,54.07,54.08,54.02,54.08,100641.0,40.8132,40.8208,40.7755,40.8208,100641.0
2018-09-26 10:40:00,54.07,54.13,54.05,54.11,60996.0,40.8132,40.8585,40.7981,40.8434,60996.0
2018-09-26 10:50:00,54.1,54.16,54.09,54.14,72779.0,40.8359,40.8812,40.8283,40.8661,72779.0
2018-09-26 11:00:00,54.14,54.17,54.11,54.16,66521.0,40.8661,40.8887,40.8434,40.8812,66521.0
2018-09-26 11:10:00,54.16,54.18,54.12,54.18,47209.0,40.8812,40.8963,40.851,40.8963,47209.0
2018-09-26 11:20:00,54.19,54.2,54.14,54.15,60469.0,40.9038,40.9114,40.8661,40.8736,60469.0
2018-09-26 11:30:00,54.15,54.15,54.09,54.11,35140.0,40.8736,40.8736,40.8283,40.8434,35140.0
2018-09-26 11:40:00,54.11,54.14,54.06,54.06,70656.0,40.8434,40.8661,40.8057,40.8057,70656.0
2018-09-26 11:50:00,54.07,54.08,54.04,54.05,52039.0,40.8132,40.8208,40.7906,40.7981,52039.0
2018-09-26 12:00:00,54.05,54.05,54.0,54.0,60280.0,40.7981,40.7981,40.7604,40.7604,60280.0
2018-09-26 12:10:00,54.01,54.02,53.98,54.0,47171.0,40.7679,40.7755,40.7453,40.7604,47171.0
2018-09-26 12:20:00,53.99,54.01,53.98,54.0,56554.0,40.7528,40.7679,40.7453,40.7604,56554.0
2018-09-26 12:30:00,54.0,54.01,53.94,53.99,183987.0,40.7604,40.7679,40.7151,40.7528,183987.0
2018-09-26 12:40:00,53.99,54.04,53.99,54.03,25922.0,40.7528,40.7906,40.7528,40.783,25922.0
2018-09-26 12:50:00,54.03,54.04,54.0,54.02,41141.0,40.783,40.7906,40.7604,40.7755,41141.0
2018-09-26 13:00:00,54.02,54.02,53.98,53.98,53918.0,40.7755,40.7755,40.7453,40.7453,53918.0
2018-09-26 13:10:00,53.99,54.03,53.98,53.99,35562.0,40.7528,40.783,40.7453,40.7528,35562.0
2018-09-26 13:20:00,53.99,53.99,53.95,53.98,39541.0,40.7528,40.7528,40.7227,40.7453,39541.0
2018-09-26 13:30:00,53.98,54.01,53.95,53.99,42505.0,40.7453,40.7679,40.7227,40.7528,42505.0
2018-09-26 13:40:00,53.99,54.0,53.98,54.0,39753.0,40.7528,40.7604,40.7453,40.7604,39753.0
2018-09-26 13:50:00,54.0,54.0,53.87,53.98,82299.0,40.7604,40.7604,40.6623,40.7453,82299.0
2018-09-26 14:00:00,53.99,54.05,53.92,53.98,110603.0,40.7528,40.7981,40.7,40.7453,110603.0
2018-09-26 14:10:00,53.97,54.17,53.95,54.16,107328.0,40.7378,40.8887,40.7227,40.8812,107328.0
2018-09-26 14:20:00,54.16,54.17,54.03,54.04,61628.0,40.8812,40.8887,40.783,40.7906,61628.0
2018-09-26 14:30:00,54.04,54.09,54.02,54.09,65075.0,40.7906,40.8283,40.7755,40.8283,65075.0
2018-09-26 14:40:00,54.09,54.1,53.98,53.99,59770.0,40.8283,40.8359,40.7453,40.7528,59770.0
2018-09-26 14:50:00,53.99,54.02,53.93,53.96,107302.0,40.7528,40.7755,40.7076,40.7302,107302.0
2018-09-26 15:00:00,53.96,53.96,53.86,53.91,127337.0,40.7302,40.7302,40.6547,40.6925,127337.0
2018-09-26 15:10:00,53.91,53.92,53.87,53.91,64502.0,40.6925,40.7,40.6623,40.6925,64502.0
2018-09-26 15:20:00,53.91,53.92,53.84,53.85,178713.0,40.6925,40.7,40.6396,40.6472,178713.0
2018-09-26 15:30:00,53.84,53.85,53.74,53.75,224996.0,40.6396,40.6472,40.5641,40.5717,224996.0
2018-09-26 15:40:00,53.74,53.75,53.52,53.61,280809.0,40.5641,40.5717,40.3981,40.466,280809.0
2018-09-26 15:50:00,53.6,53.65,53.54,53.61,680702.0,40.4585,40.4962,40.4132,40.466,680702.0
2018-09-27 09:30:00,53.43,53.44,52.94,53.02,197362.0,40.6121,40.6197,40.2396,40.3004,197362.0
2018-09-27 09:40:00,53.01,53.09,52.9,52.91,151076.0,40.2928,40.3536,40.2092,40.2168,151076.0
2018-09-27 09:50:00,52.9,52.96,52.83,52.96,86814.0,40.2092,40.2548,40.156,40.2548,86814.0
2018-09-27 10:00:00,52.96,53.09,52.95,53.09,159531.0,40.2548,40.3536,40.2472,40.3536,159531.0
2018-09-27 10:10:00,53.09,53.15,53.08,53.13,98594.0,40.3536,40.3992,40.346,40.384,98594.0
2018-09-27 10:20:00,53.13,53.24,53.09,53.24,174679.0,40.384,40.4676,40.3536,40.4676,174679.0
2018-09-27 10:30:00,53.23,53.3,53.23,53.27,100207.0,40.46,40.5133,40.46,40.4905,100207.0
2018-09-27 10:40:00,53.27,53.28,53.18,53.19,73554.0,40.4905,40.4981,40.422,40.4296,73554.0
2018-09-27 10:50:00,53.19,53.24,53.18,53.21,107526.0,40.4296,40.4676,40.422,40.4448,107526.0
2018-09-27 11:00:00,53.22,53.26,53.2,53.24,116457.0,40.4524,40.4829,40.4372,40.4676,116457.0
2018-09-27 11:10:00,53.25,53.26,53.18,53.21,55785.0,40.4753,40.4829,40.422,40.4448,55785.0
2018-09-27 11:20:00,53.21,53.22,53.18,53.21,54891.0,40.4448,40.4524,40.422,40.4448,54891.0
2018-09-27 11:30:00,53.21,53.22,53.15,53.18,66214.0,40.4448,40.4524,40.3992,40.422,66214.0
2018-09-27 11:40:00,53.18,53.23,53.16,53.22,44084.0,40.422,40.46,40.4068,40.4524,44084.0
2018-09-27 11:50:00,53.22,53.25,53.2,53.24,75949.0,40.4524,40.4753,40.4372,40.4676,75949.0
2018-09-27 12:00:00,53.24,53.28,53.21,53.22,81078.0,40.4676,40.4981,40.4448,40.4524,81078.0
2018-09-27 12:10:00,53.22,53.31,53.19,53.3,87267.0,40.4524,40.5209,40.4296,40.5133,87267.0
2018-09-27 12:20:00,53.3,53.31,53.25,53.3,37225.0,40.5133,40.5209,40.4753,40.5133,37225.0
2018-09-27 12:30:00,53.31,53.35,53.28,53.34,34413.0,40.5209,40.5513,40.4981,40.5437,34413.0
2018-09-27 12:40:00,53.34,53.37,53.33,53.37,20608.0,40.5437,40.5665,40.5361,40.5665,20608.0
2018-09-27 12:50:00,53.36,53.38,53.29,53.3,49115.0,40.5589,40.5741,40.5057,40.5133,49115.0
2018-09-27 13:00:00,53.29,53.32,53.26,53.26,32356.0,40.5057,40.5285,40.4829,40.4829,32356.0
2018-09-27 13:10:00,53.26,53.27,53.21,53.24,24938.0,40.4829,40.4905,40.4448,40.4676,24938.0
2018-09-27 13:20:00,53.24,53.24,53.16,53.22,41600.0,40.4676,40.4676,40.4068,40.4524,41600.0
2018-09-27 13:30:00,53.22,53.23,53.18,53.18,25043.0,40.4524,40.46,40.422,40.422,25043.0
2018-09-27 13:40:00,53.18,53.2,53.17,53.2,19803.0,40.422,40.4372,40.4144,40.4372,19803.0
2018-09-27 13:50:00,53.2,53.23,53.16,53.21,43839.0,40.4372,40.46,40.4068,40.4448,43839.0
2018-09-27 14:00:00,53.22,53.23,53.12,53.16,47050.0,40.4524,40.46,40.3764,40.4068,47050.0
2018-09-27 14:10:00,53.16,53.18,53.12,53.12,29197.0,40.4068,40.422,40.3764,40.3764,29197.0
2018-09-27 14:20:00,53.13,53.14,53.09,53.11,54481.0,40.384,40.3916,40.3536,40.3688,54481.0
2018-09-27 14:30:00,53.11,53.13,53.07,53.09,44418.0,40.3688,40.384,40.3384,40.3536,44418.0
2018-09-27 14:40:00,53.09,53.1,53.06,53.07,27603.0,40.3536,40.3612,40.3308,40.3384,27603.0
2018-09-27 14:50:00,53.07,53.09,53.03,53.05,72521.0,40.3384,40.3536,40.308,40.3232,72521.0
2018-09-27 15:00:00,53.05,53.11,53.05,53.05,53119.0,40.3232,40.3688,40.3232,40.3232,53119.0
2018-09-27 15:10:00,53.05,53.11,53.02,53.1,58964.0,40.3232,40.3688,40.3004,40.3612,58964.0
2018-09-27 15:20:00,53.1,53.1,53.0,53.02,99706.0,40.3612,40.3612,40.2852,40.3004,99706.0
2018-09-27 15:30:00,53.02,53.02,52.95,52.98,415474.0,40.3004,40.3004,40.2472,40.27,415474.0
2018-09-27 15:40:00,52.98,53.02,52.93,53.0,476092.0,40.27,40.3004,40.232,40.2852,476092.0
2018-09-27 15:50:00,52.99,53.0,52.92,52.93,855288.0,40.2776,40.2852,40.2244,40.232,855288.0
2018-09-28 09:30:00,52.73,52.8,52.53,52.56,261550.0,40.08,40.1332,39.928,39.9508,261550.0
2018-09-28 09:40:00,52.56,52.63,52.48,52.5,127428.0,39.9508,40.004,39.89,39.9052,127428.0
2018-09-28 09:50:00,52.51,52.7,52.5,52.7,153289.0,39.9128,40.0572,39.9052,40.0572,153289.0
2018-09-28 10:00:00,52.7,52.76,52.63,52.63,123496.0,40.0572,40.1028,40.004,40.004,123496.0
2018-09-28 10:10:00,52.63,52.69,52.6,52.6,97263.0,40.004,40.0496,39.9812,39.9812,97263.0
2018-09-28 10:20:00,52.6,52.78,52.6,52.78,199496.0,39.9812,40.118,39.9812,40.118,199496.0
2018-09-28 10:30:00,52.78,52.78,52.63,52.7,76739.0,40.118,40.118,40.004,40.0572,76739.0
2018-09-28 10:40:00,52.7,52.86,52.7,52.82,131579.0,40.0572,40.1788,40.0572,40.1484,131579.0
2018-09-28 10:50:00,52.82,52.87,52.81,52.82,114866.0,40.1484,40.1864,40.1408,40.1484,114866.0
2018-09-28 11:00:00,52.82,52.84,52.75,52.77,120251.0,40.1484,40.1636,40.0952,40.1104,120251.0
2018-09-28 11:10:00,52.77,52.78,52.68,52.69,102334.0,40.1104,40.118,40.042,40.0496,102334.0
2018-09-28 11:20:00,52.7,52.73,52.69,52.7,75947.0,40.0572,40.08,40.0496,40.0572,75947.0
2018-09-28 11:30:00,52.69,52.76,52.68,52.73,78229.0,40.0496,40.1028,40.042,40.08,78229.0
2018-09-28 11:40:00,52.72,52.73,52.62,52.64,107636.0,40.0724,40.08,39.9964,40.0116,107636.0
2018-09-28 11:50:00,52.63,52.65,52.57,52.63,150214.0,40.004,40.0192,39.9584,40.004,150214.0
2018-09-28 12:00:00,52.63,52.69,52.6,52.69,58483.0,40.004,40.0496,39.9812,40.0496,58483.0
2018-09-28 12:10:00,52.69,52.73,52.67,52.7,51097.0,40.0496,40.08,40.0344,40.0572,51097.0
2018-09-28 12:20:00,52.69,52.75,52.68,52.73,54297.0,40.0496,40.0952,40.042,40.08,54297.0
2018-09-28 12:30:00,52.74,52.74,52.7,52.73,58227.0,40.0876,40.0876,40.0572,40.08,58227.0
2018-09-28 12:40:00,52.72,52.74,52.64,52.65,69180.0,40.0724,40.0876,40.0116,40.0192,69180.0
2018-09-28 12:50:00,52.66,52.73,52.65,52.71,55068.0,40.0268,40.08,40.0192,40.0648,55068.0
2018-09-28 13:00:00,52.71,52.75,52.7,52.74,72556.0,40.0648,40.0952,40.0572,40.0876,72556.0
2018-09-28 13:10:00,52.74,52.78,52.73,52.76,59573.0,40.0876,40.118,40.08,40.1028,59573.0
2018-09-28 13:20:00,52.75,52.8,52.74,52.8,58683.0,40.0952,40.1332,40.0876,40.1332,58683.0
2018-09-28 13:30:00,52.8,52.86,52.79,52.83,54990.0,40.1332,40.1788,40.1256,40.156,54990.0
2018-09-28 13:40:00,52.82,52.85,52.8,52.84,68212.0,40.1484,40.1712,40.1332,40.1636,68212.0
2018-09-28 13:50:00,52.83,52.88,52.81,52.88,150590.0,40.156,40.194,40.1408,40.194,150590.0
2018-09-28 14:00:00,52.88,52.88,52.77,52.83,84563.0,40.194,40.194,40.1104,40.156,84563.0
2018-09-28 14:10:00,52.83,52.86,52.79,52.8,97975.0,40.156,40.1788,40.1256,40.1332,97975.0
2018-09-28 14:20:00,52.8,52.85,52.79,52.85,103657.0,40.1332,40.1712,40.1256,40.1712,103657.0
2018-09-28 14:30:00,52.85,52.86,52.79,52.8,104425.0,40.1712,40.1788,40.1256,40.1332,104425.0
2018-09-28 14:40:00,52.79,52.8,52.68,52.69,84072.0,40.1256,40.1332,40.042,40.0496,84072.0
2018-09-28 14:50:00,52.69,52.72,52.66,52.68,123248.0,40.0496,40.0724,40.0268,40.042,123248.0
2018-09-28 15:00:00,52.68,52.75,52.68,52.75,149944.0,40.042,40.0952,40.042,40.0952,149944.0
2018-09-28 15:10:00,52.75,52.76,52.72,52.73,157759.0,40.0952,40.1028,40.0724,40.08,157759.0
2018-09-28 15:20:00,52.73,52.81,52.72,52.78,361112.0,40.08,40.1408,40.0724,40.118,361112.0
2018-09-28 15:30:00,52.77,52.8,52.73,52.76,340800.0,40.1104,40.1332,40.08,40.1028,340800.0
2018-09-28 15:40:00,52.76,52.79,52.67,52.73,710732.0,40.1028,40.1256,40.0344,40.08,710732.0
2018-09-28 15:50:00,52.73,52.82,52.71,52.81,1099146.0,40.08,40.1484,40.0648,40.1408,1099146.0
2018-10-01 09:30:00,52.95,53.0,52.74,52.74,232118.0,40.2472,40.2852,40.0876,40.0876,232118.0
2018-10-01 09:40:00,52.73,52.99,52.72,52.96,165471.0,40.08,40.2776,40.0724,40.2548,165471.0
2018-10-01 09:50:00,52.96,53.06,52.96,53.03,213040.0,40.2548,40.3308,40.2548,40.308,213040.0
2018-10-01 10:00:00,53.04,53.18,53.02,53.18,136186.0,40.3156,40.422,40.3004,40.422,136186.0
2018-10-01 10:10:00,53.17,53.19,53.09,53.14,147159.0,40.4144,40.4296,40.3536,40.3916,147159.0
2018-10-01 10:20:00,53.14,53.14,52.98,53.0,94070.0,40.3916,40.3916,40.27,40.2852,94070.0
2018-10-01 10:30:00,53.0,53.01,52.93,52.97,82181.0,40.2852,40.2928,40.232,40.2624,82181.0
2018-10-01 10:40:00,52.97,53.01,52.91,52.95,69350.0,40.2624,40.2928,40.2168,40.2472,69350.0
2018-10-01 10:50:00,52.94,52.95,52.88,52.91,38155.0,40.2396,40.2472,40.194,40.2168,38155.0
2018-10-01 11:00:00,52.91,53.03,52.91,52.96,65568.0,40.2168,40.308,40.2168,40.2548,65568.0
2018-10-01 11:10:00,52.95,52.98,52.91,52.94,63854.0,40.2472,40.27,40.2168,40.2396,63854.0
2018-10-01 11:20:00,52.95,52.96,52.87,52.89,68408.0,40.2472,40.2548,40.1864,40.2016,68408.0
2018-10-01 11:30:00,52.89,52.89,52.8,52.85,111205.0,40.2016,40.2016,40.1332,40.1712,111205.0
2018-10-01 11:40:00,52.84,52.89,52.84,52.85,67315.0,40.1636,40.2016,40.1636,40.1712,67315.0
2018-10-01 11:50:00,52.84,52.85,52.74,52.75,61202.0,40.1636,40.1712,40.0876,40.0952,61202.0
2018-10-01 12:00:00,52.76,52.81,52.74,52.76,85511.0,40.1028,40.1408,40.0876,40.1028,85511.0
2018-10-01 12:10:00,52.76,52.78,52.72,52.75,36687.0,40.1028,40.118,40.0724,40.0952,36687.0
2018-10-01 12:20:00,52.74,52.75,52.64,52.7,63044.0,40.0876,40.0952,40.0116,40.0572,63044.0
2018-10-01 12:30:00,52.7,52.75,52.69,52.73,38054.0,40.0572,40.0952,40.0496,40.08,38054.0
2018-10-01 12:40:00,52.73,52.74,52.69,52.71,46376.0,40.08,40.0876,40.0496,40.0648,46376.0
2018-10-01 12:50:00,52.71,52.77,52.71,52.75,70900.0,40.0648,40.1104,40.0648,40.0952,70900.0
2018-10-01 13:00:00,52.75,52.82,52.74,52.79,45182.0,40.0952,40.1484,40.0876,40.1256,45182.0
2018-10-01 13:10:00,52.78,52.83,52.75,52.8,49250.0,40.118,40.156,40.0952,40.1332,49250.0
2018-10-01 13:20:00,52.8,52.81,52.77,52.8,32526.0,40.1332,40.1408,40.1104,40.1332,32526.0
2018-10-01 13:30:00,52.8,52.85,52.79,52.81,100121.0,40.1332,40.1712,40.1256,40.1408,100121.0
2018-10-01 13:40:00,52.8,52.84,52.78,52.82,79835.0,40.1332,40.1636,40.118,40.1484,79835.0
2018-10-01 13:50:00,52.82,52.82,52.74,52.78,65544.0,40.1484,40.1484,40.0876,40.118,65544.0
2018-10-01 14:00:00,52.78,52.82,52.73,52.81,74126.0,40.118,40.1484,40.08,40.1408,74126.0
2018-10-01 14:10:00,52.8,52.82,52.77,52.8,110794.0,40.1332,40.1484,40.1104,40.1332,110794.0
2018-10-01 14:20:00,52.8,52.88,52.79,52.87,60162.0,40.1332,40.194,40.1256,40.1864,60162.0
2018-10-01 14:30:00,52.87,52.88,52.76,52.78,104493.0,40.1864,40.194,40.1028,40.118,104493.0
2018-10-01 14:40:00,52.78,52.82,52.72,52.8,92875.0,40.118,40.1484,40.0724,40.1332,92875.0
2018-10-01 14:50:00,52.8,52.8,52.75,52.78,58618.0,40.1332,40.1332,40.0952,40.118,58618.0
2018-10-01 15:00:00,52.78,52.81,52.75,52.76,75770.0,40.118,40.1408,40.0952,40.1028,75770.0
2018-10-01 15:10:00,52.76,52.78,52.71,52.74,81310.0,40.1028,40.118,40.0648,40.0876,81310.0
2018-10-01 15:20:00,52.73,52.74,52.67,52.7,61764.0,40.08,40.0876,40.0344,40.0572,61764.0
2018-10-01 15:30:00,52.7,52.7,52.64,52.7,251070.0,40.0572,40.0572,40.0116,40.0572,251070.0
2018-10-01 15:40:00,52.69,52.76,52.62,52.75,155875.0,40.0496,40.1028,39.9964,40.0952,155875.0
2018-10-01 15:50:00,52.75,52.84,52.73,52.82,373556.0,40.0952,40.1636,40.08,40.1484,373556.0
2018-10-02 09:30:00,52.81,53.02,52.61,52.96,123193.0,40.1408,40.3004,39.9888,40.2548,123193.0
2018-10-02 09:40:00,52.93,53.06,52.9,52.91,99458.0,40.232,40.3308,40.2092,40.2168,99458.0
2018-10-02 09:50:00,52.91,52.91,52.7,52.71,81003.0,40.2168,40.2168,40.0572,40.0648,81003.0
2018-10-02 10:00:00,52.71,52.72,52.63,52.67,127023.0,40.0648,40.0724,40.004,40.0344,127023.0
2018-10-02 10:10:00,52.67,52.69,52.55,52.56,140414.0,40.0344,40.0496,39.9432,39.9508,140414.0
2018-10-02 10:20:00,52.56,52.61,52.54,52.57,49243.0,39.9508,39.9888,39.9356,39.9584,49243.0
2018-10-02 10:30:00,52.58,52.59,52.43,52.5,148162.0,39.966,39.9736,39.852,39.9052,148162.0
2018-10-02 10:40:00,52.5,52.59,52.48,52.57,123222.0,39.9052,39.9736,39.89,39.9584,123222.0
2018-10-02 10:50:00,52.58,52.66,52.56,52.62,67920.0,39.966,40.0268,39.9508,39.9964,67920.0
2018-10-02 11:00:00,52.62,52.78,52.58,52.73,99066.0,39.9964,40.118,39.966,40.08,99066.0
2018-10-02 11:10:00,52.73,52.74,52.65,52.67,41730.0,40.08,40.0876,40.0192,40.0344,41730.0
2018-10-02 11:20:00,52.66,52.68,52.53,52.6,843726.0,40.0268,40.042,39.928,39.9812,843726.0
2018-10-02 11:30:00,52.6,52.65,52.53,52.56,136386.0,39.9812,40.0192,39.928,39.9508,136386.0
2018-10-02 11:40:00,52.55,52.7,52.53,52.7,67408.0,39.9432,40.0572,39.928,40.0572,67408.0
2018-10-02 11:50:00,52.69,52.69,52.64,52.65,87468.0,40.0496,40.0496,40.0116,40.0192,87468.0
2018-10-02 12:00:00,52.64,52.65,52.57,52.62,39518.0,40.0116,40.0192,39.9584,39.9964,39518.0
2018-10-02 12:10:00,52.62,52.64,52.59,52.6,40965.0,39.9964,40.0116,39.9736,39.9812,40965.0
2018-10-02 12:20:00,52.6,52.61,52.56,52.59,37325.0,39.9812,39.9888,39.9508,39.9736,37325.0
2018-10-02 12:30:00,52.59,52.64,52.56,52.63,31488.0,39.9736,40.0116,39.9508,40.004,31488.0
2018-10-02 12:40:00,52.63,52.67,52.6,52.63,36302.0,40.004,40.0344,39.9812,40.004,36302.0
2018-10-02 12:50:00,52.63,52.65,52.61,52.62,27616.0,40.004,40.0192,39.9888,39.9964,27616.0
2018-10-02 13:00:00,52.62,52.63,52.59,52.61,26742.0,39.9964,40.004,39.9736,39.9888,26742.0
2018-10-02 13:10:00,52.61,52.67,52.6,52.63,30275.0,39.9888,40.0344,39.9812,40.004,30275.0
2018-10-02 13:20:00,52.64,52.65,52.58,52.6,40838.0,40.0116,40.0192,39.966,39.9812,40838.0
2018-10-02 13:30:00,52.6,52.65,52.6,52.64,70457.0,39.9812,40.0192,39.9812,40.0116,70457.0
2018-10-02 13:40:00,52.64,52.64,52.58,52.62,45327.0,40.0116,40.0116,39.966,39.9964,45327.0
2018-10-02 13:50:00,52.62,52.65,52.61,52.63,96323.0,39.9964,40.0192,39.9888,40.004,96323.0
2018-10-02 14:00:00,52.64,52.66,52.63,52.65,86352.0,40.0116,40.0268,40.004,40.0192,86352.0
2018-10-02 14:10:00,52.65,52.68,52.6,52.67,94961.0,40.0192,40.042,39.9812,40.0344,94961.0
2018-10-02 14:20:00,52.66,52.69,52.65,52.69,87956.0,40.0268,40.0496,40.0192,40.0496,87956.0
2018-10-02 14:30:00,52.69,52.69,52.63,52.65,66092.0,40.0496,40.0496,40.004,40.0192,66092.0
2018-10-02 14:40:00,52.65,52.67,52.64,52.67,91931.0,40.0192,40.0344,40.0116,40.0344,91931.0
2018-10-02 14:50:00,52.66,52.69,52.64,52.69,80579.0,40.0268,40.0496,40.0116,40.0496,80579.0
2018-10-02 15:00:00,52.69,52.72,52.65,52.69,112544.0,40.0496,40.0724,40.0192,40.0496,112544.0
2018-10-02 15:10:00,52.7,52.7,52.64,52.65,81544.0,40.0572,40.0572,40.0116,40.0192,81544.0
2018-10-02 15:20:00,52.65,52.71,52.64,52.69,127534.0,40.0192,40.0648,40.0116,40.0496,127534.0
2018-10-02 15:30:00,52.7,52.8,52.69,52.75,197618.0,40.0572,40.1332,40.0496,40.0952,197618.0
2018-10-02 15:40:00,52.75,52.8,52.74,52.79,218666.0,40.0952,40.1332,40.0876,40.1256,218666.0
2018-10-02 15:50:00,52.79,52.81,52.74,52.75,480940.0,40.1256,40.1408,40.0876,40.0952,480940.0
2018-10-03 09:30:00,53.06,53.31,53.02,53.16,331040.0,40.3308,40.5209,40.3004,40.4068,331040.0
2018-10-03 09:40:00,53.16,53.24,53.02,53.03,149894.0,40.4068,40.4676,40.3004,40.308,149894.0
2018-10-03 09:50:00,53.04,53.04,52.83,52.83,114669.0,40.3156,40.3156,40.156,40.156,114669.0
2018-10-03 10:00:00,52.84,52.98,52.79,52.96,237356.0,40.1636,40.27,40.1256,40.2548,237356.0
2018-10-03 10:10:00,52.95,53.02,52.91,53.02,104175.0,40.2472,40.3004,40.2168,40.3004,104175.0
2018-10-03 10:20:00,53.0,53.07,52.96,53.01,346616.0,40.2852,40.3384,40.2548,40.2928,346616.0
2018-10-03 10:30:00,53.0,53.08,52.96,53.07,86765.0,40.2852,40.346,40.2548,40.3384,86765.0
2018-10-03 10:40:00,53.08,53.09,53.02,53.08,72059.0,40.346,40.3536,40.3004,40.346,72059.0
2018-10-03 10:50:00,53.08,53.12,53.05,53.09,60193.0,40.346,40.3764,40.3232,40.3536,60193.0
2018-10-03 11:00:00,53.09,53.1,53.03,53.08,77387.0,40.3536,40.3612,40.308,40.346,77387.0
2018-10-03 11:10:00,53.07,53.09,53.03,53.06,46792.0,40.3384,40.3536,40.308,40.3308,46792.0
2018-10-03 11:20:00,53.07,53.19,53.03,53.18,98231.0,40.3384,40.4296,40.308,40.422,98231.0
2018-10-03 11:30:00,53.19,53.23,53.15,53.22,115430.0,40.4296,40.46,40.3992,40.4524,115430.0
2018-10-03 11:40:00,53.22,53.36,53.17,53.35,135040.0,40.4524,40.5589,40.4144,40.5513,135040.0
2018-10-03 11:50:00,53.35,53.5,53.34,53.5,166011.0,40.5513,40.6653,40.5437,40.6653,166011.0
2018-10-03 12:00:00,53.5,53.53,53.37,53.38,220212.0,40.6653,40.6881,40.5665,40.5741,220212.0
2018-10-03 12:10:00,53.38,53.45,53.35,53.41,56390.0,40.5741,40.6273,40.5513,40.5969,56390.0
2018-10-03 12:20:00,53.42,53.53,53.39,53.49,131226.0,40.6045,40.6881,40.5817,40.6577,131226.0
2018-10-03 12:30:00,53.49,53.53,53.45,53.48,63151.0,40.6577,40.6881,40.6273,40.6501,63151.0
2018-10-03 12:40:00,53.47,53.57,53.46,53.56,174218.0,40.6425,40.7185,40.6349,40.7109,174218.0
2018-10-03 12:50:00,53.56,53.56,53.45,53.49,63138.0,40.7109,40.7109,40.6273,40.6577,63138.0
2018-10-03 13:00:00,53.5,53.56,53.47,53.51,69548.0,40.6653,40.7109,40.6425,40.6729,69548.0
2018-10-03 13:10:00,53.51,53.51,53.44,53.5,58800.0,40.6729,40.6729,40.6197,40.6653,58800.0
2018-10-03 13:20:00,53.5,53.5,53.4,53.47,62513.0,40.6653,40.6653,40.5893,40.6425,62513.0
2018-10-03 13:30:00,53.48,53.5,53.44,53.48,58373.0,40.6501,40.6653,40.6197,40.6501,58373.0
2018-10-03 13:40:00,53.48,53.48,53.42,53.48,55514.0,40.6501,40.6501,40.6045,40.6501,55514.0
2018-10-03 13:50:00,53.49,53.53,53.46,53.52,50389.0,40.6577,40.6881,40.6349,40.6805,50389.0
2018-10-03 14:00:00,53.53,53.55,53.49,53.53,48918.0,40.6881,40.7033,40.6577,40.6881,48918.0
2018-10-03 14:10:00,53.53,53.57,53.49,53.5,70526.0,40.6881,40.7185,40.6577,40.6653,70526.0
2018-10-03 14:20:00,53.5,53.55,53.48,53.53,95302.0,40.6653,40.7033,40.6501,40.6881,95302.0
2018-10-03 14:30:00,53.53,53.55,53.44,53.48,132877.0,40.6881,40.7033,40.6197,40.6501,132877.0
2018-10-03 14:40:00,53.48,53.48,53.3,53.3,77906.0,40.6501,40.6501,40.5133,40.5133,77906.0
2018-10-03 14:50:00,53.3,53.36,53.27,53.36,99368.0,40.5133,40.5589,40.4905,40.5589,99368.0
2018-10-03 15:00:00,53.37,53.38,53.28,53.34,134107.0,40.5665,40.5741,40.4981,40.5437,134107.0
2018-10-03 15:10:00,53.34,53.34,53.24,53.26,148761.0,40.5437,40.5437,40.4676,40.4829,148761.0
2018-10-03 15:20:00,53.25,53.28,53.2,53.26,120194.0,40.4753,40.4981,40.4372,40.4829,120194.0
2018-10-03 15:30:00,53.26,53.33,53.24,53.32,116580.0,40.4829,40.5361,40.4676,40.5285,116580.0
2018-10-03 15:40:00,53.32,53.43,53.3,53.41,153371.0,40.5285,40.6121,40.5133,40.5969,153371.0
2018-10-03 15:50:00,53.41,53.44,53.36,53.43,653237.0,40.5969,40.6197,40.5589,40.6121,653237.0
2018-10-04 09:30:00,53.36,53.91,53.36,53.91,245454.0,40.5589,40.9769,40.5589,40.9769,245454.0
2018-10-04 09:40:00,53.91,54.07,53.91,54.06,151204.0,40.9769,41.0985,40.9769,41.0909,151204.0
2018-10-04 09:50:00,54.07,54.09,53.98,53.99,136921.0,41.0985,41.1137,41.0301,41.0377,136921.0
2018-10-04 10:00:00,53.99,54.02,53.89,53.91,111570.0,41.0377,41.0605,40.9617,40.9769,111570.0
2018-10-04 10:10:00,53.9,53.95,53.81,53.91,103285.0,40.9693,41.0073,40.9009,40.9769,103285.0
2018-10-04 10:20:00,53.91,53.96,53.81,53.84,126185.0,40.9769,41.0149,40.9009,40.9237,126185.0
2018-10-04 10:30:00,53.84,53.86,53.66,53.71,266568.0,40.9237,40.9389,40.7869,40.8249,266568.0
2018-10-04 10:40:00,53.7,53.85,53.64,53.85,84865.0,40.8173,40.9313,40.7717,40.9313,84865.0
2018-10-04 10:50:00,53.85,53.9,53.76,53.78,75956.0,40.9313,40.9693,40.8629,40.8781,75956.0
2018-10-04 11:00:00,53.78,53.88,53.78,53.78,71852.0,40.8781,40.9541,40.8781,40.8781,71852.0
2018-10-04 11:10:00,53.79,53.88,53.79,53.83,70319.0,40.8857,40.9541,40.8857,40.9161,70319.0
2018-10-04 11:20:00,53.82,53.87,53.76,53.77,99962.0,40.9085,40.9465,40.8629,40.8705,99962.0
2018-10-04 11:30:00,53.78,53.81,53.66,53.66,106915.0,40.8781,40.9009,40.7869,40.7869,106915.0
2018-10-04 11:40:00,53.66,53.68,53.6,53.62,68845.0,40.7869,40.8021,40.7413,40.7565,68845.0
2018-10-04 11:50:00,53.61,53.67,53.56,53.58,79951.0,40.7489,40.7945,40.7109,40.7261,79951.0
2018-10-04 12:00:00,53.58,53.6,53.5,53.53,93421.0,40.7261,40.7413,40.6653,40.6881,93421.0
2018-10-04 12:10:00,53.53,53.54,53.43,53.48,79661.0,40.6881,40.6957,40.6121,40.6501,79661.0
2018-10-04 12:20:00,53.48,53.61,53.48,53.6,82379.0,40.6501,40.7489,40.6501,40.7413,82379.0
2018-10-04 12:30:00,53.6,53.74,53.58,53.65,139455.0,40.7413,40.8477,40.7261,40.7793,139455.0
2018-10-04 12:40:00,53.65,53.66,53.6,53.61,50627.0,40.7793,40.7869,40.7413,40.7489,50627.0
2018-10-04 12:50:00,53.61,53.68,53.59,53.6,65125.0,40.7489,40.8021,40.7337,40.7413,65125.0
2018-10-04 13:00:00,53.6,53.6,53.53,53.55,70270.0,40.7413,40.7413,40.6881,40.7033,70270.0
2018-10-04 13:10:00,53.56,53.57,53.48,53.5,86007.0,40.7109,40.7185,40.6501,40.6653,86007.0
2018-10-04 13:20:00,53.49,53.53,53.44,53.51,62550.0,40.6577,40.6881,40.6197,40.6729,62550.0
2018-10-04 13:30:00,53.5,53.51,53.42,53.45,97680.0,40.6653,40.6729,40.6045,40.6273,97680.0
2018-10-04 13:40:00,53.46,53.57,53.46,53.48,87242.0,40.6349,40.7185,40.6349,40.6501,87242.0
2018-10-04 13:50:00,53.47,53.53,53.44,53.51,67279.0,40.6425,40.6881,40.6197,40.6729,67279.0
2018-10-04 14:00:00,53.51,53.52,53.44,53.45,117058.0,40.6729,40.6805,40.6197,40.6273,117058.0
2018-10-04 14:10:00,53.44,53.48,53.41,53.41,220559.0,40.6197,40.6501,40.5969,40.5969,220559.0
2018-10-04 14:20:00,53.42,53.49,53.4,53.47,130930.0,40.6045,40.6577,40.5893,40.6425,130930.0
2018-10-04 14:30:00,53.47,53.52,53.43,53.5,170945.0,40.6425,40.6805,40.6121,40.6653,170945.0
2018-10-04 14:40:00,53.51,53.57,53.48,53.54,92451.0,40.6729,40.7185,40.6501,40.6957,92451.0
2018-10-04 14:50:00,53.54,53.61,53.53,53.57,96775.0,40.6957,40.7489,40.6881,40.7185,96775.0
2018-10-04 15:00:00,53.57,53.64,53.54,53.63,121121.0,40.7185,40.7717,40.6957,40.7641,121121.0
2018-10-04 15:10:00,53.64,53.69,53.61,53.68,52588.0,40.7717,40.8097,40.7489,40.8021,52588.0
2018-10-04 15:20:00,53.69,53.7,53.61,53.66,80581.0,40.8097,40.8173,40.7489,40.7869,80581.0
2018-10-04 15:30:00,53.66,53.67,53.57,53.59,208757.0,40.7869,40.7945,40.7185,40.7337,208757.0
2018-10-04 15:40:00,53.58,53.71,53.56,53.69,132371.0,40.7261,40.8249,40.7109,40.8097,132371.0
2018-10-04 15:50:00,53.69,53.75,53.66,53.68,317070.0,40.8097,40.8553,40.7869,40.8021,317070.0
2018-10-05 09:30:00,53.88,53.96,53.68,53.86,143222.0,40.9541,41.0149,40.8021,40.9389,143222.0
2018-10-05 09:40:00,53.86,53.93,53.78,53.91,53585.0,40.9389,40.9921,40.8781,40.9769,53585.0
2018-10-05 09:50:00,53.91,54.07,53.9,53.91,98734.0,40.9769,41.0985,40.9693,40.9769,98734.0
2018-10-05 10:00:00,53.92,53.98,53.89,53.9,137806.0,40.9845,41.0301,40.9617,40.9693,137806.0
2018-10-05 10:10:00,53.9,53.93,53.82,53.86,56187.0,40.9693,40.9921,40.9085,40.9389,56187.0
2018-10-05 10:20:00,53.85,53.91,53.79,53.82,67524.0,40.9313,40.9769,40.8857,40.9085,67524.0
2018-10-05 10:30:00,53.82,53.84,53.76,53.79,55661.0,40.9085,40.9237,40.8629,40.8857,55661.0
2018-10-05 10:40:00,53.78,53.8,53.72,53.73,41930.0,40.8781,40.8933,40.8325,40.8401,41930.0
2018-10-05 10:50:00,53.74,53.85,53.73,53.77,67774.0,40.8477,40.9313,40.8401,40.8705,67774.0
2018-10-05 11:00:00,53.77,53.78,53.65,53.69,86004.0,40.8705,40.8781,40.7793,40.8097,86004.0
2018-10-05 11:10:00,53.69,53.78,53.68,53.72,96065.0,40.8097,40.8781,40.8021,40.8325,96065.0
2018-10-05 11:20:00,53.71,53.73,53.58,53.59,126651.0,40.8249,40.8401,40.7261,40.7337,126651.0
2018-10-05 11:30:00,53.6,53.63,53.54,53.56,99140.0,40.7413,40.7641,40.6957,40.7109,99140.0
2018-10-05 11:40:00,53.55,53.56,53.47,53.5,76262.0,40.7033,40.7109,40.6425,40.6653,76262.0
2018-10-05 11:50:00,53.5,53.56,53.47,53.52,89296.0,40.6653,40.7109,40.6425,40.6805,89296.0
2018-10-05 12:00:00,53.51,53.61,53.5,53.61,52071.0,40.6729,40.7489,40.6653,40.7489,52071.0
2018-10-05 12:10:00,53.61,53.65,53.58,53.65,123605.0,40.7489,40.7793,40.7261,40.7793,123605.0
2018-10-05 12:20:00,53.65,53.69,53.59,53.59,85000.0,40.7793,40.8097,40.7337,40.7337,85000.0
2018-10-05 12:30:00,53.59,53.6,53.53,53.55,82439.0,40.7337,40.7413,40.6881,40.7033,82439.0
2018-10-05 12:40:00,53.54,53.54,53.47,53.51,62923.0,40.6957,40.6957,40.6425,40.6729,62923.0
2018-10-05 12:50:00,53.51,53.54,53.47,53.5,82620.0,40.6729,40.6957,40.6425,40.6653,82620.0
2018-10-05 13:00:00,53.49,53.52,53.46,53.47,96675.0,40.6577,40.6805,40.6349,40.6425,96675.0
2018-10-05 13:10:00,53.47,53.48,53.43,53.45,106492.0,40.6425,40.6501,40.6121,40.6273,106492.0
2018-10-05 13:20:00,53.44,53.45,53.4,53.43,102122.0,40.6197,40.6273,40.5893,40.6121,102122.0
2018-10-05 13:30:00,53.44,53.44,53.35,53.4,77859.0,40.6197,40.6197,40.5513,40.5893,77859.0
2018-10-05 13:40:00,53.4,53.46,53.4,53.45,78096.0,40.5893,40.6349,40.5893,40.6273,78096.0
2018-10-05 13:50:00,53.44,53.47,53.4,53.43,98299.0,40.6197,40.6425,40.5893,40.6121,98299.0
2018-10-05 14:00:00,53.42,53.44,53.34,53.36,89243.0,40.6045,40.6197,40.5437,40.5589,89243.0
2018-10-05 14:10:00,53.36,53.38,53.3,53.35,114683.0,40.5589,40.5741,40.5133,40.5513,114683.0
2018-10-05 14:20:00,53.35,53.37,53.29,53.3,76142.0,40.5513,40.5665,40.5057,40.5133,76142.0
2018-10-05 14:30:00,53.31,53.43,53.31,53.41,127370.0,40.5209,40.6121,40.5209,40.5969,127370.0
2018-10-05 14:40:00,53.41,53.45,53.37,53.42,85330.0,40.5969,40.6273,40.5665,40.6045,85330.0
2018-10-05 14:50:00,53.41,53.46,53.41,53.44,55622.0,40.5969,40.6349,40.5969,40.6197,55622.0
2018-10-05 15:00:00,53.45,53.5,53.4,53.48,78560.0,40.6273,40.6653,40.5893,40.6501,78560.0
2018-10-05 15:10:00,53.48,53.51,53.44,53.44,82528.0,40.6501,40.6729,40.6197,40.6197,82528.0
2018-10-05 15:20:00,53.45,53.5,53.39,53.4,66999.0,40.6273,40.6653,40.5817,40.5893,66999.0
2018-10-05 15:30:00,53.41,53.43,53.37,53.38,145259.0,40.5969,40.6121,40.5665,40.5741,145259.0
2018-10-05 15:40:00,53.37,53.53,53.36,53.48,228706.0,40.5665,40.6881,40.5589,40.6501,228706.0
2018-10-05 15:50:00,53.48,53.5,53.43,53.47,461674.0,40.6501,40.6653,40.6121,40.6425,461674.0
2018-10-08 09:30:00,53.45,53.63,53.37,53.6,203345.0,40.6273,40.7641,40.5665,40.7413,203345.0
2018-10-08 09:40:00,53.59,53.75,53.55,53.7,84463.0,40.7337,40.8553,40.7033,40.8173,84463.0
2018-10-08 09:50:00,53.7,53.75,53.6,53.61,61252.0,40.8173,40.8553,40.7413,40.7489,61252.0
2018-10-08 10:00:00,53.61,53.7,53.58,53.67,87557.0,40.7489,40.8173,40.7261,40.7945,87557.0
2018-10-08 10:10:00,53.67,53.7,53.61,53.67,77662.0,40.7945,40.8173,40.7489,40.7945,77662.0
2018-10-08 10:20:00,53.68,53.72,53.64,53.66,56528.0,40.8021,40.8325,40.7717,40.7869,56528.0
2018-10-08 10:30:00,53.66,53.74,53.63,53.71,70173.0,40.7869,40.8477,40.7641,40.8249,70173.0
2018-10-08 10:40:00,53.71,53.73,53.64,53.68,59158.0,40.8249,40.8401,40.7717,40.8021,59158.0
2018-10-08 10:50:00,53.68,53.71,53.63,53.7,60272.0,40.8021,40.8249,40.7641,40.8173,60272.0
2018-10-08 11:00:00,53.69,53.73,53.65,53.66,63869.0,40.8097,40.8401,40.7793,40.7869,63869.0
2018-10-08 11:10:00,53.65,53.71,53.63,53.7,51996.0,40.7793,40.8249,40.7641,40.8173,51996.0
2018-10-08 11:20:00,53.7,53.75,53.67,53.73,59125.0,40.8173,40.8553,40.7945,40.8401,59125.0
2018-10-08 11:30:00,53.72,53.83,53.7,53.81,83823.0,40.8325,40.9161,40.8173,40.9009,83823.0
2018-10-08 11:40:00,53.8,53.84,53.65,53.66,75334.0,40.8933,40.9237,40.7793,40.7869,75334.0
2018-10-08 11:50:00,53.68,53.74,53.62,53.65,93117.0,40.8021,40.8477,40.7565,40.7793,93117.0
2018-10-08 12:00:00,53.65,53.75,53.59,53.73,65016.0,40.7793,40.8553,40.7337,40.8401,65016.0
2018-10-08 12:10:00,53.73,53.82,53.73,53.81,55297.0,40.8401,40.9085,40.8401,40.9009,55297.0
2018-10-08 12:20:00,53.81,53.9,53.79,53.88,85079.0,40.9009,40.9693,40.8857,40.9541,85079.0
2018-10-08 12:30:00,53.88,53.9,53.82,53.84,43249.0,40.9541,40.9693,40.9085,40.9237,43249.0
2018-10-08 12:40:00,53.83,53.9,53.83,53.89,45111.0,40.9161,40.9693,40.9161,40.9617,45111.0
2018-10-08 12:50:00,53.88,53.91,53.74,53.75,109247.0,40.9541,40.9769,40.8477,40.8553,109247.0
2018-10-08 13:00:00,53.75,53.81,53.73,53.8,130761.0,40.8553,40.9009,40.8401,40.8933,130761.0
2018-10-08 13:10:00,53.8,53.8,53.72,53.72,47804.0,40.8933,40.8933,40.8325,40.8325,47804.0
2018-10-08 13:20:00,53.72,53.76,53.68,53.7,84466.0,40.8325,40.8629,40.8021,40.8173,84466.0
2018-10-08 13:30:00,53.7,53.74,53.67,53.68,100385.0,40.8173,40.8477,40.7945,40.8021,100385.0
2018-10-08 13:40:00,53.69,53.78,53.68,53.74,105898.0,40.8097,40.8781,40.8021,40.8477,105898.0
2018-10-08 13:50:00,53.75,53.79,53.71,53.75,109045.0,40.8553,40.8857,40.8249,40.8553,109045.0
2018-10-08 14:00:00,53.75,54.01,53.74,53.98,358434.0,40.8553,41.0529,40.8477,41.0301,358434.0
2018-10-08 14:10:00,53.98,54.0,53.82,53.85,146404.0,41.0301,41.0453,40.9085,40.9313,146404.0
2018-10-08 14:20:00,53.86,53.9,53.78,53.81,138973.0,40.9389,40.9693,40.8781,40.9009,138973.0
2018-10-08 14:30:00,53.82,53.89,53.81,53.83,148662.0,40.9085,40.9617,40.9009,40.9161,148662.0
2018-10-08 14:40:00,53.83,53.85,53.79,53.8,60757.0,40.9161,40.9313,40.8857,40.8933,60757.0
2018-10-08 14:50:00,53.8,53.82,53.74,53.76,72619.0,40.8933,40.9085,40.8477,40.8629,72619.0
2018-10-08 15:00:00,53.77,53.9,53.74,53.89,80952.0,40.8705,40.9693,40.8477,40.9617,80952.0
2018-10-08 15:10:00,53.89,54.01,53.88,54.0,153929.0,40.9617,41.0529,40.9541,41.0453,153929.0
2018-10-08 15:20:00,54.01,54.03,53.96,54.0,91843.0,41.0529,41.0681,41.0149,41.0453,91843.0
2018-10-08 15:30:00,54.0,54.04,53.96,54.0,144885.0,41.0453,41.0757,41.0149,41.0453,144885.0
2018-10-08 15:40:00,54.0,54.06,53.98,54.02,183409.0,41.0453,41.0909,41.0301,41.0605,183409.0
2018-10-08 15:50:00,54.02,54.02,53.92,53.93,567937.0,41.0605,41.0605,40.9845,40.9921,567937.0
2018-10-09 09:30:00,53.71,53.83,53.49,53.56,269413.0,40.8249,40.9161,40.6577,40.7109,269413.0
2018-10-09 09:40:00,53.55,53.58,53.42,53.5,163908.0,40.7033,40.7261,40.6045,40.6653,163908.0
2018-10-09 09:50:00,53.5,53.71,53.47,53.68,106368.0,40.6653,40.8249,40.6425,40.8021,106368.0
2018-10-09 10:00:00,53.68,53.81,53.67,53.76,163708.0,40.8021,40.9009,40.7945,40.8629,163708.0
2018-10-09 10:10:00,53.77,53.89,53.75,53.84,250945.0,40.8705,40.9617,40.8553,40.9237,250945.0
2018-10-09 10:20:00,53.85,53.98,53.78,53.97,132034.0,40.9313,41.0301,40.8781,41.0225,132034.0
2018-10-09 10:30:00,53.99,54.05,53.87,53.92,123280.0,41.0377,41.0833,40.9465,40.9845,123280.0
2018-10-09 10:40:00,53.93,53.99,53.88,53.9,98534.0,40.9921,41.0377,40.9541,40.9693,98534.0
2018-10-09 10:50:00,53.9,53.92,53.81,53.81,108494.0,40.9693,40.9845,40.9009,40.9009,108494.0
2018-10-09 11:00:00,53.81,53.88,53.79,53.85,93664.0,40.9009,40.9541,40.8857,40.9313,93664.0
2018-10-09 11:10:00,53.86,53.96,53.82,53.94,116250.0,40.9389,41.0149,40.9085,40.9997,116250.0
2018-10-09 11:20:00,53.94,54.02,53.92,53.99,96523.0,40.9997,41.0605,40.9845,41.0377,96523.0
2018-10-09 11:30:00,53.99,54.02,53.93,53.99,92445.0,41.0377,41.0605,40.9921,41.0377,92445.0
2018-10-09 11:40:00,53.99,54.03,53.96,54.02,78193.0,41.0377,41.0681,41.0149,41.0605,78193.0
2018-10-09 11:50:00,54.03,54.18,54.02,54.18,106493.0,41.0681,41.1821,41.0605,41.1821,106493.0
2018-10-09 12:00:00,54.18,54.21,54.14,54.16,157244.0,41.1821,41.2049,41.1517,41.1669,157244.0
2018-10-09 12:10:00,54.17,54.19,54.09,54.13,62849.0,41.1745,41.1897,41.1137,41.1441,62849.0
2018-10-09 12:20:00,54.12,54.15,54.06,54.1,49326.0,41.1365,41.1593,41.0909,41.1213,49326.0
2018-10-09 12:30:00,54.09,54.13,54.06,54.11,61795.0,41.1137,41.1441,41.0909,41.1289,61795.0
2018-10-09 12:40:00,54.12,54.13,54.01,54.04,154286.0,41.1365,41.1441,41.0529,41.0757,154286.0
2018-10-09 12:50:00,54.04,54.08,54.0,54.08,49414.0,41.0757,41.1061,41.0453,41.1061,49414.0
2018-10-09 13:00:00,54.08,54.11,54.04,54.05,63472.0,41.1061,41.1289,41.0757,41.0833,63472.0
2018-10-09 13:10:00,54.05,54.07,54.02,54.05,54317.0,41.0833,41.0985,41.0605,41.0833,54317.0
2018-10-09 13:20:00,54.05,54.13,54.04,54.11,38440.0,41.0833,41.1441,41.0757,41.1289,38440.0
2018-10-09 13:30:00,54.11,54.13,54.05,54.09,51320.0,41.1289,41.1441,41.0833,41.1137,51320.0
2018-10-09 13:40:00,54.09,54.14,54.07,54.13,52184.0,41.1137,41.1517,41.0985,41.1441,52184.0
2018-10-09 13:50:00,54.12,54.23,54.12,54.21,156128.0,41.1365,41.2201,41.1365,41.2049,156128.0
2018-10-09 14:00:00,54.21,54.23,54.15,54.16,113228.0,41.2049,41.2201,41.1593,41.1669,113228.0
2018-10-09 14:10:00,54.17,54.18,54.13,54.14,60399.0,41.1745,41.1821,41.1441,41.1517,60399.0
2018-10-09 14:20:00,54.14,54.19,54.13,54.14,46362.0,41.1517,41.1897,41.1441,41.1517,46362.0
2018-10-09 14:30:00,54.14,54.17,54.11,54.12,61749.0,41.1517,41.1745,41.1289,41.1365,61749.0
2018-10-09 14:40:00,54.12,54.15,54.09,54.11,40366.0,41.1365,41.1593,41.1137,41.1289,40366.0
2018-10-09 14:50:00,54.11,54.15,54.09,54.11,51462.0,41.1289,41.1593,41.1137,41.1289,51462.0
2018-10-09 15:00:00,54.11,54.12,54.06,54.12,54082.0,41.1289,41.1365,41.0909,41.1365,54082.0
2018-10-09 15:10:00,54.12,54.13,54.09,54.11,55014.0,41.1365,41.1441,41.1137,41.1289,55014.0
2018-10-09 15:20:00,54.11,54.13,54.01,54.05,78728.0,41.1289,41.1441,41.0529,41.0833,78728.0
2018-10-09 15:30:00,54.04,54.05,53.97,54.0,116748.0,41.0757,41.0833,41.0225,41.0453,116748.0
2018-10-09 15:40:00,54.0,54.06,53.97,54.03,206364.0,41.0453,41.0909,41.0225,41.0681,206364.0
2018-10-09 15:50:00,54.02,54.02,53.93,53.95,414119.0,41.0605,41.0605,40.9921,41.0073,414119.0
2018-10-10 09:30:00,54.16,54.17,53.99,54.14,378961.0,41.1669,41.1745,41.0377,41.1517,378961.0
2018-10-10 09:40:00,54.13,54.37,54.09,54.35,202140.0,41.1441,41.3266,41.1137,41.3114,202140.0
2018-10-10 09:50:00,54.35,54.49,54.31,54.39,174641.0,41.3114,41.4178,41.281,41.3418,174641.0
2018-10-10 10:00:00,54.38,54.45,54.21,54.44,231484.0,41.3342,41.3874,41.2049,41.3798,231484.0
2018-10-10 10:10:00,54.45,54.54,54.42,54.52,154924.0,41.3874,41.4558,41.3646,41.4406,154924.0
2018-10-10 10:20:00,54.53,54.62,54.49,54.6,177552.0,41.4482,41.5166,41.4178,41.5014,177552.0
2018-10-10 10:30:00,54.59,54.63,54.45,54.58,166898.0,41.4938,41.5242,41.3874,41.4862,166898.0
2018-10-10 10:40:00,54.58,54.65,54.48,54.52,198385.0,41.4862,41.5394,41.4102,41.4406,198385.0
2018-10-10 10:50:00,54.53,54.66,54.52,54.62,166522.0,41.4482,41.547,41.4406,41.5166,166522.0
2018-10-10 11:00:00,54.62,54.64,54.45,54.48,136446.0,41.5166,41.5318,41.3874,41.4102,136446.0
2018-10-10 11:10:00,54.48,54.49,54.41,54.42,218953.0,41.4102,41.4178,41.357,41.3646,218953.0
2018-10-10 11:20:00,54.42,54.51,54.3,54.49,145895.0,41.3646,41.433,41.2734,41.4178,145895.0
2018-10-10 11:30:00,54.48,54.51,54.37,54.38,157896.0,41.4102,41.433,41.3266,41.3342,157896.0
2018-10-10 11:40:00,54.38,54.45,54.37,54.39,356663.0,41.3342,41.3874,41.3266,41.3418,356663.0
2018-10-10 11:50:00,54.38,54.41,54.32,54.33,93264.0,41.3342,41.357,41.2886,41.2962,93264.0
2018-10-10 12:00:00,54.33,54.36,54.25,54.3,134339.0,41.2962,41.319,41.2353,41.2734,134339.0
2018-10-10 12:10:00,54.29,54.39,54.29,54.38,108519.0,41.2658,41.3418,41.2658,41.3342,108519.0
2018-10-10 12:20:00,54.39,54.39,54.22,54.23,77606.0,41.3418,41.3418,41.2125,41.2201,77606.0
2018-10-10 12:30:00,54.23,54.26,54.21,54.24,105412.0,41.2201,41.243,41.2049,41.2277,105412.0
2018-10-10 12:40:00,54.24,54.3,54.21,54.29,105152.0,41.2277,41.2734,41.2049,41.2658,105152.0
2018-10-10 12:50:00,54.3,54.38,54.27,54.28,114467.0,41.2734,41.3342,41.2506,41.2582,114467.0
2018-10-10 13:00:00,54.28,54.3,54.14,54.18,87577.0,41.2582,41.2734,41.1517,41.1821,87577.0
2018-10-10 13:10:00,54.18,54.35,54.15,54.34,71184.0,41.1821,41.3114,41.1593,41.3038,71184.0
2018-10-10 13:20:00,54.35,54.4,54.29,54.3,78663.0,41.3114,41.3494,41.2658,41.2734,78663.0
2018-10-10 13:30:00,54.3,54.31,54.22,54.27,127056.0,41.2734,41.281,41.2125,41.2506,127056.0
2018-10-10 13:40:00,54.28,54.4,54.22,54.39,156941.0,41.2582,41.3494,41.2125,41.3418,156941.0
2018-10-10 13:50:00,54.38,54.39,54.26,54.31,130792.0,41.3342,41.3418,41.243,41.281,130792.0
2018-10-10 14:00:00,54.31,54.32,54.13,54.14,169397.0,41.281,41.2886,41.1441,41.1517,169397.0
2018-10-10 14:10:00,54.14,54.19,54.08,54.09,155122.0,41.1517,41.1897,41.1061,41.1137,155122.0
2018-10-10 14:20:00,54.09,54.1,53.99,54.04,182756.0,41.1137,41.1213,41.0377,41.0757,182756.0
2018-10-10 14:30:00,54.03,54.05,53.86,53.91,174542.0,41.0681,41.0833,40.9389,40.9769,174542.0
2018-10-10 14:40:00,53.91,53.95,53.82,53.89,113933.0,40.9769,41.0073,40.9085,40.9617,113933.0
2018-10-10 14:50:00,53.89,54.0,53.84,53.89,138302.0,40.9617,41.0453,40.9237,40.9617,138302.0
2018-10-10 15:00:00,53.89,53.9,53.79,53.83,129246.0,40.9617,40.9693,40.8857,40.9161,129246.0
2018-10-10 15:10:00,53.82,53.83,53.65,53.72,255508.0,40.9085,40.9161,40.7793,40.8325,255508.0
2018-10-10 15:20:00,53.72,53.9,53.71,53.89,192102.0,40.8325,40.9693,40.8249,40.9617,192102.0
2018-10-10 15:30:00,53.89,53.89,53.71,53.74,213306.0,40.9617,40.9617,40.8249,40.8477,213306.0
2018-10-10 15:40:00,53.75,53.85,53.51,53.77,379352.0,40.8553,40.9313,40.6729,40.8705,379352.0
2018-10-10 15:50:00,53.77,53.78,53.31,53.33,921604.0,40.8705,40.8781,40.5209,40.5361,921604.0
2018-10-11 09:30:00,53.32,53.32,52.79,52.93,345929.0,40.5285,40.5285,40.1256,40.232,345929.0
2018-10-11 09:40:00,52.93,53.06,52.84,52.89,302253.0,40.232,40.3308,40.1636,40.2016,302253.0
2018-10-11 09:50:00,52.89,53.04,52.88,52.95,274661.0,40.2016,40.3156,40.194,40.2472,274661.0
2018-10-11 10:00:00,52.95,53.01,52.72,52.98,312449.0,40.2472,40.2928,40.0724,40.27,312449.0
2018-10-11 10:10:00,52.98,53.08,52.94,53.01,252630.0,40.27,40.346,40.2396,40.2928,252630.0
2018-10-11 10:20:00,53.0,53.0,52.8,52.88,217882.0,40.2852,40.2852,40.1332,40.194,217882.0
2018-10-11 10:30:00,52.87,52.95,52.8,52.84,173264.0,40.1864,40.2472,40.1332,40.1636,173264.0
2018-10-11 10:40:00,52.85,52.85,52.64,52.7,214854.0,40.1712,40.1712,40.0116,40.0572,214854.0
2018-10-11 10:50:00,52.69,52.83,52.55,52.55,188343.0,40.0496,40.156,39.9432,39.9432,188343.0
2018-10-11 11:00:00,52.56,52.61,52.34,52.39,259904.0,39.9508,39.9888,39.7836,39.8216,259904.0
2018-10-11 11:10:00,52.38,52.4,52.2,52.3,201046.0,39.814,39.8292,39.6771,39.7532,201046.0
2018-10-11 11:20:00,52.3,52.55,52.3,52.41,185756.0,39.7532,39.9432,39.7532,39.8368,185756.0
2018-10-11 11:30:00,52.41,52.46,52.27,52.34,264746.0,39.8368,39.8748,39.7304,39.7836,264746.0
2018-10-11 11:40:00,52.35,52.48,52.31,52.46,263416.0,39.7912,39.89,39.7608,39.8748,263416.0
2018-10-11 11:50:00,52.46,52.63,52.41,52.55,185970.0,39.8748,40.004,39.8368,39.9432,185970.0
2018-10-11 12:00:00,52.55,52.64,52.47,52.55,274254.0,39.9432,40.0116,39.8824,39.9432,274254.0
2018-10-11 12:10:00,52.55,52.71,52.54,52.69,108521.0,39.9432,40.0648,39.9356,40.0496,108521.0
2018-10-11 12:20:00,52.71,52.87,52.71,52.72,91711.0,40.0648,40.1864,40.0648,40.0724,91711.0
2018-10-11 12:30:00,52.72,52.8,52.68,52.7,135788.0,40.0724,40.1332,40.042,40.0572,135788.0
2018-10-11 12:40:00,52.7,52.7,52.57,52.59,157464.0,40.0572,40.0572,39.9584,39.9736,157464.0
2018-10-11 12:50:00,52.6,52.67,52.57,52.58,150542.0,39.9812,40.0344,39.9584,39.966,150542.0
2018-10-11 13:00:00,52.57,52.6,52.45,52.58,242815.0,39.9584,39.9812,39.8672,39.966,242815.0
2018-10-11 13:10:00,52.58,52.71,52.51,52.68,69117.0,39.966,40.0648,39.9128,40.042,69117.0
2018-10-11 13:20:00,52.68,52.71,52.53,52.58,93641.0,40.042,40.0648,39.928,39.966,93641.0
2018-10-11 13:30:00,52.58,52.63,52.45,52.49,184927.0,39.966,40.004,39.8672,39.8976,184927.0
2018-10-11 13:40:00,52.48,52.5,52.38,52.39,147535.0,39.89,39.9052,39.814,39.8216,147535.0
2018-10-11 13:50:00,52.39,52.55,52.34,52.55,103544.0,39.8216,39.9432,39.7836,39.9432,103544.0
2018-10-11 14:00:00,52.55,52.61,52.47,52.48,108924.0,39.9432,39.9888,39.8824,39.89,108924.0
2018-10-11 14:10:00,52.48,52.51,52.39,52.43,124062.0,39.89,39.9128,39.8216,39.852,124062.0
2018-10-11 14:20:00,52.43,52.52,52.32,52.35,199623.0,39.852,39.9204,39.7684,39.7912,199623.0
2018-10-11 14:30:00,52.35,52.35,52.09,52.15,284772.0,39.7912,39.7912,39.5935,39.6391,284772.0
2018-10-11 14:40:00,52.15,52.17,51.65,51.96,543593.0,39.6391,39.6543,39.2591,39.4947,543593.0
2018-10-11 14:50:00,51.96,52.17,51.88,52.0,622409.0,39.4947,39.6543,39.4339,39.5251,622409.0
2018-10-11 15:00:00,52.0,52.21,51.89,51.99,476715.0,39.5251,39.6847,39.4415,39.5175,476715.0
2018-10-11 15:10:00,51.98,52.44,51.87,52.42,491286.0,39.5099,39.8596,39.4263,39.8444,491286.0
2018-10-11 15:20:00,52.42,52.47,52.22,52.27,467002.0,39.8444,39.8824,39.6923,39.7304,467002.0
2018-10-11 15:30:00,52.26,52.37,52.1,52.23,644370.0,39.7228,39.8064,39.6011,39.7,644370.0
2018-10-11 15:40:00,52.23,52.23,51.85,51.88,631070.0,39.7,39.7,39.4111,39.4339,631070.0
2018-10-11 15:50:00,51.88,51.98,51.77,51.82,1219679.0,39.4339,39.5099,39.3503,39.3883,1219679.0
2018-10-12 09:30:00,52.36,52.43,51.84,52.03,435918.0,39.7988,39.852,39.4035,39.5479,435918.0
2018-10-12 09:40:00,52.02,52.12,51.68,51.78,252328.0,39.5403,39.6163,39.2819,39.3579,252328.0
2018-10-12 09:50:00,51.77,51.86,51.62,51.63,273249.0,39.3503,39.4187,39.2363,39.2439,273249.0
2018-10-12 10:00:00,51.63,51.63,51.22,51.24,575633.0,39.2439,39.2439,38.9323,38.9475,575633.0
2018-10-12 10:10:00,51.24,51.28,50.75,50.75,572359.0,38.9475,38.9779,38.575,38.575,572359.0
2018-10-12 10:20:00,50.75,51.01,50.72,50.77,598667.0,38.575,38.7726,38.5522,38.5902,598667.0
2018-10-12 10:30:00,50.77,51.23,50.76,51.16,219174.0,38.5902,38.9399,38.5826,38.8866,219174.0
2018-10-12 10:40:00,51.16,51.21,50.94,50.94,189501.0,38.8866,38.9246,38.7194,38.7194,189501.0
2018-10-12 10:50:00,50.94,51.04,50.9,50.97,230037.0,38.7194,38.7954,38.689,38.7422,230037.0
2018-10-12 11:00:00,50.97,51.02,50.87,50.93,203337.0,38.7422,38.7802,38.6662,38.7118,203337.0
2018-10-12 11:10:00,50.93,51.02,50.87,50.87,349456.0,38.7118,38.7802,38.6662,38.6662,349456.0
2018-10-12 11:20:00,50.87,50.88,50.7,50.73,142352.0,38.6662,38.6738,38.537,38.5598,142352.0
2018-10-12 11:30:00,50.73,50.82,50.58,50.65,355277.0,38.5598,38.6282,38.4458,38.499,355277.0
2018-10-12 11:40:00,50.65,50.68,50.5,50.66,172815.0,38.499,38.5218,38.385,38.5066,172815.0
2018-10-12 11:50:00,50.66,50.83,50.64,50.73,158571.0,38.5066,38.6358,38.4914,38.5598,158571.0
2018-10-12 12:00:00,50.73,50.74,50.62,50.67,167875.0,38.5598,38.5674,38.4762,38.5142,167875.0
2018-10-12 12:10:00,50.67,50.73,50.58,50.59,100474.0,38.5142,38.5598,38.4458,38.4534,100474.0
2018-10-12 12:20:00,50.58,50.65,50.52,50.57,109170.0,38.4458,38.499,38.4002,38.4382,109170.0
2018-10-12 12:30:00,50.57,50.6,50.36,50.36,151549.0,38.4382,38.461,38.2786,38.2786,151549.0
2018-10-12 12:40:00,50.36,50.42,50.12,50.14,211038.0,38.2786,38.3242,38.0961,38.1113,211038.0
2018-10-12 12:50:00,50.15,50.24,50.07,50.12,270648.0,38.1189,38.1874,38.0581,38.0961,270648.0
2018-10-12 13:00:00,50.11,50.35,50.04,50.32,341244.0,38.0885,38.271,38.0353,38.2482,341244.0
2018-10-12 13:10:00,50.33,50.38,50.06,50.13,215474.0,38.2558,38.2938,38.0505,38.1037,215474.0
2018-10-12 13:20:00,50.12,50.36,50.12,50.17,145813.0,38.0961,38.2786,38.0961,38.1341,145813.0
2018-10-12 13:30:00,50.17,50.19,50.01,50.06,128463.0,38.1341,38.1493,38.0125,38.0505,128463.0
2018-10-12 13:40:00,50.06,50.31,50.03,50.29,195427.0,38.0505,38.2406,38.0277,38.2254,195427.0
2018-10-12 13:50:00,50.29,50.32,50.15,50.17,186334.0,38.2254,38.2482,38.1189,38.1341,186334.0
2018-10-12 14:00:00,50.17,50.25,50.13,50.23,210061.0,38.1341,38.195,38.1037,38.1798,210061.0
2018-10-12 14:10:00,50.22,50.28,50.06,50.26,194929.0,38.1722,38.2178,38.0505,38.2026,194929.0
2018-10-12 14:20:00,50.26,50.33,50.13,50.26,226404.0,38.2026,38.2558,38.1037,38.2026,226404.0
2018-10-12 14:30:00,50.25,50.27,50.1,50.16,186860.0,38.195,38.2102,38.0809,38.1265,186860.0
2018-10-12 14:40:00,50.16,50.2,50.02,50.05,173778.0,38.1265,38.157,38.0201,38.0429,173778.0
2018-10-12 14:50:00,50.05,50.29,50.04,50.29,275151.0,38.0429,38.2254,38.0353,38.2254,275151.0
2018-10-12 15:00:00,50.29,50.48,50.16,50.47,266721.0,38.2254,38.3698,38.1265,38.3622,266721.0
2018-10-12 15:10:00,50.47,50.57,50.46,50.48,185807.0,38.3622,38.4382,38.3546,38.3698,185807.0
2018-10-12 15:20:00,50.48,50.77,50.48,50.75,350151.0,38.3698,38.5902,38.3698,38.575,350151.0
2018-10-12 15:30:00,50.76,50.86,50.66,50.7,312760.0,38.5826,38.6586,38.5066,38.537,312760.0
2018-10-12 15:40:00,50.7,50.89,50.68,50.89,458234.0,38.537,38.6814,38.5218,38.6814,458234.0
2018-10-12 15:50:00,50.89,51.0,50.78,50.79,696388.0,38.6814,38.765,38.5978,38.6054,696388.0
2018-10-15 09:30:00,50.79,51.04,50.59,50.98,278747.0,38.6054,38.7954,38.4534,38.7498,278747.0
2018-10-15 09:40:00,50.98,51.09,50.86,50.98,134576.0,38.7498,38.8334,38.6586,38.7498,134576.0
2018-10-15 09:50:00,50.98,51.06,50.77,50.77,144300.0,38.7498,38.8106,38.5902,38.5902,144300.0
2018-10-15 10:00:00,50.78,50.86,50.64,50.66,184244.0,38.5978,38.6586,38.4914,38.5066,184244.0
2018-10-15 10:10:00,50.67,50.79,50.62,50.64,136225.0,38.5142,38.6054,38.4762,38.4914,136225.0
2018-10-15 10:20:00,50.64,50.78,50.64,50.75,86077.0,38.4914,38.5978,38.4914,38.575,86077.0
2018-10-15 10:30:00,50.74,50.87,50.73,50.78,119694.0,38.5674,38.6662,38.5598,38.5978,119694.0
2018-10-15 10:40:00,50.78,50.8,50.68,50.76,90133.0,38.5978,38.613,38.5218,38.5826,90133.0
2018-10-15 10:50:00,50.75,50.83,50.71,50.79,117550.0,38.575,38.6358,38.5446,38.6054,117550.0
2018-10-15 11:00:00,50.79,50.86,50.73,50.77,156714.0,38.6054,38.6586,38.5598,38.5902,156714.0
2018-10-15 11:10:00,50.77,50.78,50.61,50.64,112503.0,38.5902,38.5978,38.4686,38.4914,112503.0
2018-10-15 11:20:00,50.64,50.88,50.63,50.84,106325.0,38.4914,38.6738,38.4838,38.6434,106325.0
2018-10-15 11:30:00,50.85,50.9,50.82,50.87,111583.0,38.651,38.689,38.6282,38.6662,111583.0
2018-10-15 11:40:00,50.88,50.92,50.84,50.87,64771.0,38.6738,38.7042,38.6434,38.6662,64771.0
2018-10-15 11:50:00,50.87,50.89,50.71,50.73,65006.0,38.6662,38.6814,38.5446,38.5598,65006.0
2018-10-15 12:00:00,50.73,50.75,50.58,50.66,82881.0,38.5598,38.575,38.4458,38.5066,82881.0
2018-10-15 12:10:00,50.66,50.73,50.63,50.64,118209.0,38.5066,38.5598,38.4838,38.4914,118209.0
2018-10-15 12:20:00,50.64,50.65,50.54,50.58,73468.0,38.4914,38.499,38.4154,38.4458,73468.0
2018-10-15 12:30:00,50.59,50.7,50.59,50.61,84508.0,38.4534,38.537,38.4534,38.4686,84508.0
2018-10-15 12:40:00,50.62,50.7,50.6,50.69,46766.0,38.4762,38.537,38.461,38.5294,46766.0
2018-10-15 12:50:00,50.69,50.7,50.58,50.61,77301.0,38.5294,38.537,38.4458,38.4686,77301.0
2018-10-15 13:00:00,50.62,50.82,50.62,50.77,59773.0,38.4762,38.6282,38.4762,38.5902,59773.0
2018-10-15 13:10:00,50.77,50.85,50.75,50.84,50496.0,38.5902,38.651,38.575,38.6434,50496.0
2018-10-15 13:20:00,50.83,50.84,50.74,50.75,32008.0,38.6358,38.6434,38.5674,38.575,32008.0
2018-10-15 13:30:00,50.75,50.87,50.75,50.84,75590.0,38.575,38.6662,38.575,38.6434,75590.0
2018-10-15 13:40:00,50.84,50.87,50.78,50.83,85411.0,38.6434,38.6662,38.5978,38.6358,85411.0
2018-10-15 13:50:00,50.84,50.91,50.82,50.88,88538.0,38.6434,38.6966,38.6282,38.6738,88538.0
2018-10-15 14:00:00,50.88,50.89,50.81,50.85,75311.0,38.6738,38.6814,38.6206,38.651,75311.0
2018-10-15 14:10:00,50.86,50.86,50.73,50.73,72165.0,38.6586,38.6586,38.5598,38.5598,72165.0
2018-10-15 14:20:00,50.73,50.76,50.66,50.66,233221.0,38.5598,38.5826,38.5066,38.5066,233221.0
2018-10-15 14:30:00,50.66,50.78,50.66,50.78,80166.0,38.5066,38.5978,38.5066,38.5978,80166.0
2018-10-15 14:40:00,50.79,50.96,50.79,50.95,127289.0,38.6054,38.7346,38.6054,38.727,127289.0
2018-10-15 14:50:00,50.95,51.05,50.95,51.0,123029.0,38.727,38.803,38.727,38.765,123029.0
2018-10-15 15:00:00,51.01,51.06,50.88,50.88,111142.0,38.7726,38.8106,38.6738,38.6738,111142.0
2018-10-15 15:10:00,50.89,50.89,50.73,50.75,189863.0,38.6814,38.6814,38.5598,38.575,189863.0
2018-10-15 15:20:00,50.74,50.84,50.72,50.76,82897.0,38.5674,38.6434,38.5522,38.5826,82897.0
2018-10-15 15:30:00,50.75,50.77,50.66,50.72,171735.0,38.575,38.5902,38.5066,38.5522,171735.0
2018-10-15 15:40:00,50.72,50.78,50.65,50.71,208597.0,38.5522,38.5978,38.499,38.5446,208597.0
2018-10-15 15:50:00,50.72,50.73,50.51,50.52,425045.0,38.5522,38.5598,38.3926,38.4002,425045.0
2018-10-16 09:30:00,50.8,50.9,50.4,50.42,357274.0,38.613,38.689,38.309,38.3242,357274.0
2018-10-16 09:40:00,50.43,50.5,50.29,50.37,164274.0,38.3318,38.385,38.2254,38.2862,164274.0
2018-10-16 09:50:00,50.37,50.4,50.22,50.38,176471.0,38.2862,38.309,38.1722,38.2938,176471.0
2018-10-16 10:00:00,50.38,50.51,50.37,50.47,257410.0,38.2938,38.3926,38.2862,38.3622,257410.0
2018-10-16 10:10:00,50.47,50.5,50.4,50.49,181232.0,38.3622,38.385,38.309,38.3774,181232.0
2018-10-16 10:20:00,50.49,50.59,50.48,50.55,124593.0,38.3774,38.4534,38.3698,38.423,124593.0
2018-10-16 10:30:00,50.55,50.59,50.47,50.5,252091.0,38.423,38.4534,38.3622,38.385,252091.0
2018-10-16 10:40:00,50.51,50.65,50.48,50.64,106953.0,38.3926,38.499,38.3698,38.4914,106953.0
2018-10-16 10:50:00,50.65,50.67,50.58,50.64,128126.0,38.499,38.5142,38.4458,38.4914,128126.0
2018-10-16 11:00:00,50.64,50.66,50.55,50.58,94235.0,38.4914,38.5066,38.423,38.4458,94235.0
2018-10-16 11:10:00,50.58,50.69,50.55,50.65,89010.0,38.4458,38.5294,38.423,38.499,89010.0
2018-10-16 11:20:00,50.64,50.69,50.6,50.68,62314.0,38.4914,38.5294,38.461,38.5218,62314.0
2018-10-16 11:30:00,50.68,50.7,50.62,50.64,86231.0,38.5218,38.537,38.4762,38.4914,86231.0
2018-10-16 11:40:00,50.64,50.7,50.57,50.7,81619.0,38.4914,38.537,38.4382,38.537,81619.0
2018-10-16 11:50:00,50.7,50.71,50.56,50.65,154015.0,38.537,38.5446,38.4306,38.499,154015.0
2018-10-16 12:00:00,50.65,50.71,50.6,50.68,84084.0,38.499,38.5446,38.461,38.5218,84084.0
2018-10-16 12:10:00,50.68,50.74,50.62,50.62,166507.0,38.5218,38.5674,38.4762,38.4762,166507.0
2018-10-16 12:20:00,50.62,50.63,50.55,50.6,153483.0,38.4762,38.4838,38.423,38.461,153483.0
2018-10-16 12:30:00,50.59,50.61,50.54,50.6,142482.0,38.4534,38.4686,38.4154,38.461,142482.0
2018-10-16 12:40:00,50.59,50.65,50.58,50.63,134293.0,38.4534,38.499,38.4458,38.4838,134293.0
2018-10-16 12:50:00,50.64,50.76,50.63,50.66,261452.0,38.4914,38.5826,38.4838,38.5066,261452.0
2018-10-16 13:00:00,50.66,50.67,50.59,50.64,121658.0,38.5066,38.5142,38.4534,38.4914,121658.0
2018-10-16 13:10:00,50.64,50.67,50.62,50.67,77914.0,38.4914,38.5142,38.4762,38.5142,77914.0
2018-10-16 13:20:00,50.66,50.73,50.64,50.73,103515.0,38.5066,38.5598,38.4914,38.5598,103515.0
2018-10-16 13:30:00,50.73,50.81,50.72,50.79,116855.0,38.5598,38.6206,38.5522,38.6054,116855.0
2018-10-16 13:40:00,50.8,50.84,50.76,50.78,65271.0,38.613,38.6434,38.5826,38.5978,65271.0
2018-10-16 13:50:00,50.78,50.8,50.73,50.79,123452.0,38.5978,38.613,38.5598,38.6054,123452.0
2018-10-16 14:00:00,50.79,50.91,50.79,50.89,137607.0,38.6054,38.6966,38.6054,38.6814,137607.0
2018-10-16 14:10:00,50.89,50.93,50.82,50.85,157232.0,38.6814,38.7118,38.6282,38.651,157232.0
2018-10-16 14:20:00,50.85,50.94,50.81,50.93,132453.0,38.651,38.7194,38.6206,38.7118,132453.0
2018-10-16 14:30:00,50.94,50.98,50.93,50.95,126221.0,38.7194,38.7498,38.7118,38.727,126221.0
2018-10-16 14:40:00,50.95,50.99,50.92,50.93,118132.0,38.727,38.7574,38.7042,38.7118,118132.0
2018-10-16 14:50:00,50.93,50.98,50.88,50.9,179888.0,38.7118,38.7498,38.6738,38.689,179888.0
2018-10-16 15:00:00,50.9,50.91,50.86,50.89,169550.0,38.689,38.6966,38.6586,38.6814,169550.0
2018-10-16 15:10:00,50.89,50.93,50.81,50.93,155946.0,38.6814,38.7118,38.6206,38.7118,155946.0
2018-10-16 15:20:00,50.92,50.93,50.75,50.75,192196.0,38.7042,38.7118,38.575,38.575,192196.0
2018-10-16 15:30:00,50.75,50.9,50.72,50.89,339845.0,38.575,38.689,38.5522,38.6814,339845.0
2018-10-16 15:40:00,50.9,51.05,50.89,51.04,516709.0,38.689,38.803,38.6814,38.7954,516709.0
2018-10-16 15:50:00,51.04,51.06,50.86,50.97,832172.0,38.7954,38.8106,38.6586,38.7422,832172.0
2018-10-17 09:30:00,50.81,51.6,50.52,51.56,402269.0,38.6206,39.2211,38.4002,39.1907,402269.0
2018-10-17 09:40:00,51.54,51.77,51.48,51.68,244342.0,39.1755,39.3503,39.1299,39.2819,244342.0
2018-10-17 09:50:00,51.66,52.02,51.57,52.02,225788.0,39.2667,39.5403,39.1983,39.5403,225788.0
2018-10-17 10:00:00,52.01,52.06,51.76,51.79,225828.0,39.5327,39.5707,39.3427,39.3655,225828.0
2018-10-17 10:10:00,51.79,51.86,51.67,51.84,129719.0,39.3655,39.4187,39.2743,39.4035,129719.0
2018-10-17 10:20:00,51.84,51.88,51.74,51.88,139207.0,39.4035,39.4339,39.3275,39.4339,139207.0
2018-10-17 10:30:00,51.87,51.88,51.67,51.78,272392.0,39.4263,39.4339,39.2743,39.3579,272392.0
2018-10-17 10:40:00,51.78,51.83,51.61,51.75,191478.0,39.3579,39.3959,39.2287,39.3351,191478.0
2018-10-17 10:50:00,51.75,51.82,51.64,51.78,426509.0,39.3351,39.3883,39.2515,39.3579,426509.0
2018-10-17 11:00:00,51.77,51.96,51.68,51.95,194013.0,39.3503,39.4947,39.2819,39.4871,194013.0
2018-10-17 11:10:00,51.95,52.05,51.9,52.02,227475.0,39.4871,39.5631,39.4491,39.5403,227475.0
2018-10-17 11:20:00,52.01,52.3,52.0,52.29,193784.0,39.5327,39.7532,39.5251,39.7456,193784.0
2018-10-17 11:30:00,52.29,52.36,52.15,52.19,205055.0,39.7456,39.7988,39.6391,39.6695,205055.0
2018-10-17 11:40:00,52.19,52.41,52.17,52.37,208923.0,39.6695,39.8368,39.6543,39.8064,208923.0
2018-10-17 11:50:00,52.37,52.42,52.29,52.37,197657.0,39.8064,39.8444,39.7456,39.8064,197657.0
2018-10-17 12:00:00,52.38,52.69,52.33,52.68,160573.0,39.814,40.0496,39.776,40.042,160573.0
2018-10-17 12:10:00,52.69,52.77,52.68,52.77,190426.0,40.0496,40.1104,40.042,40.1104,190426.0
2018-10-17 12:20:00,52.77,52.87,52.68,52.84,156925.0,40.1104,40.1864,40.042,40.1636,156925.0
2018-10-17 12:30:00,52.83,52.95,52.67,52.94,220172.0,40.156,40.2472,40.0344,40.2396,220172.0
2018-10-17 12:40:00,52.95,53.06,52.87,52.89,170590.0,40.2472,40.3308,40.1864,40.2016,170590.0
2018-10-17 12:50:00,52.9,53.04,52.84,53.03,147576.0,40.2092,40.3156,40.1636,40.308,147576.0
2018-10-17 13:00:00,53.03,53.04,52.94,52.94,145646.0,40.308,40.3156,40.2396,40.2396,145646.0
2018-10-17 13:10:00,52.95,52.95,52.8,52.81,105736.0,40.2472,40.2472,40.1332,40.1408,105736.0
2018-10-17 13:20:00,52.81,52.91,52.73,52.74,107287.0,40.1408,40.2168,40.08,40.0876,107287.0
2018-10-17 13:30:00,52.73,52.8,52.64,52.65,153032.0,40.08,40.1332,40.0116,40.0192,153032.0
2018-10-17 13:40:00,52.64,52.71,52.51,52.51,175645.0,40.0116,40.0648,39.9128,39.9128,175645.0
2018-10-17 13:50:00,52.52,52.83,52.5,52.72,273386.0,39.9204,40.156,39.9052,40.0724,273386.0
2018-10-17 14:00:00,52.72,52.79,52.56,52.79,146422.0,40.0724,40.1256,39.9508,40.1256,146422.0
2018-10-17 14:10:00,52.79,52.81,52.6,52.73,197025.0,40.1256,40.1408,39.9812,40.08,197025.0
2018-10-17 14:20:00,52.73,52.74,52.5,52.51,191334.0,40.08,40.0876,39.9052,39.9128,191334.0
2018-10-17 14:30:00,52.52,52.54,52.43,52.53,214452.0,39.9204,39.9356,39.852,39.928,214452.0
2018-10-17 14:40:00,52.53,52.76,52.52,52.72,216004.0,39.928,40.1028,39.9204,40.0724,216004.0
2018-10-17 14:50:00,52.72,52.79,52.65,52.73,155871.0,40.0724,40.1256,40.0192,40.08,155871.0
2018-10-17 15:00:00,52.73,52.78,52.65,52.75,203952.0,40.08,40.118,40.0192,40.0952,203952.0
2018-10-17 15:10:00,52.74,52.78,52.63,52.64,180500.0,40.0876,40.118,40.004,40.0116,180500.0
2018-10-17 15:20:00,52.65,52.7,52.61,52.65,168286.0,40.0192,40.0572,39.9888,40.0192,168286.0
2018-10-17 15:30:00,52.66,52.66,52.42,52.45,351598.0,40.0268,40.0268,39.8444,39.8672,351598.0
2018-10-17 15:40:00,52.45,52.59,52.34,52.56,491205.0,39.8672,39.9736,39.7836,39.9508,491205.0
2018-10-17 15:50:00,52.56,52.95,52.55,52.9,1290037.0,39.9508,40.2472,39.9432,40.2092,1290037.0
2018-10-18 09:30:00,53.32,53.34,52.84,52.89,358974.0,40.5285,40.5437,40.1636,40.2016,358974.0
2018-10-18 09:40:00,52.9,53.17,52.81,53.08,219488.0,40.2092,40.4144,40.1408,40.346,219488.0
2018-10-18 09:50:00,53.07,53.08,52.88,52.99,332809.0,40.3384,40.346,40.194,40.2776,332809.0
2018-10-18 10:00:00,52.99,53.0,52.83,52.87,280432.0,40.2776,40.2852,40.156,40.1864,280432.0
2018-10-18 10:10:00,52.88,53.08,52.8,53.05,333612.0,40.194,40.346,40.1332,40.3232,333612.0
2018-10-18 10:20:00,53.05,53.24,53.03,53.23,151977.0,40.3232,40.4676,40.308,40.46,151977.0
2018-10-18 10:30:00,53.23,53.35,53.19,53.33,167823.0,40.46,40.5513,40.4296,40.5361,167823.0
2018-10-18 10:40:00,53.34,53.41,53.21,53.23,139370.0,40.5437,40.5969,40.4448,40.46,139370.0
2018-10-18 10:50:00,53.23,53.25,53.07,53.12,255809.0,40.46,40.4753,40.3384,40.3764,255809.0
2018-10-18 11:00:00,53.12,53.15,53.02,53.04,209838.0,40.3764,40.3992,40.3004,40.3156,209838.0
2018-10-18 11:10:00,53.05,53.1,52.95,53.1,190603.0,40.3232,40.3612,40.2472,40.3612,190603.0
2018-10-18 11:20:00,53.1,53.11,52.89,52.91,168135.0,40.3612,40.3688,40.2016,40.2168,168135.0
2018-10-18 11:30:00,52.91,52.93,52.68,52.8,236346.0,40.2168,40.232,40.042,40.1332,236346.0
2018-10-18 11:40:00,52.81,52.83,52.48,52.54,231587.0,40.1408,40.156,39.89,39.9356,231587.0
2018-10-18 11:50:00,52.54,52.64,52.4,52.53,258484.0,39.9356,40.0116,39.8292,39.928,258484.0
2018-10-18 12:00:00,52.54,52.65,52.46,52.5,256603.0,39.9356,40.0192,39.8748,39.9052,256603.0
2018-10-18 12:10:00,52.51,52.6,52.45,52.6,115539.0,39.9128,39.9812,39.8672,39.9812,115539.0
2018-10-18 12:20:00,52.6,52.77,52.6,52.68,115160.0,39.9812,40.1104,39.9812,40.042,115160.0
2018-10-18 12:30:00,52.68,52.68,52.58,52.63,106525.0,40.042,40.042,39.966,40.004,106525.0
2018-10-18 12:40:00,52.65,52.78,52.64,52.76,119425.0,40.0192,40.118,40.0116,40.1028,119425.0
2018-10-18 12:50:00,52.77,52.85,52.7,52.8,96152.0,40.1104,40.1712,40.0572,40.1332,96152.0
2018-10-18 13:00:00,52.8,52.88,52.77,52.82,158118.0,40.1332,40.194,40.1104,40.1484,158118.0
2018-10-18 13:10:00,52.82,52.83,52.65,52.68,225155.0,40.1484,40.156,40.0192,40.042,225155.0
2018-10-18 13:20:00,52.69,52.76,52.6,52.6,189066.0,40.0496,40.1028,39.9812,39.9812,189066.0
2018-10-18 13:30:00,52.6,52.66,52.47,52.6,156441.0,39.9812,40.0268,39.8824,39.9812,156441.0
2018-10-18 13:40:00,52.6,52.6,52.46,52.49,200553.0,39.9812,39.9812,39.8748,39.8976,200553.0
2018-10-18 13:50:00,52.48,52.49,52.32,52.33,184922.0,39.89,39.8976,39.7684,39.776,184922.0
2018-10-18 14:00:00,52.32,52.41,52.26,52.36,256418.0,39.7684,39.8368,39.7228,39.7988,256418.0
2018-10-18 14:10:00,52.35,52.36,52.18,52.2,139949.0,39.7912,39.7988,39.6619,39.6771,139949.0
2018-10-18 14:20:00,52.2,52.32,52.19,52.25,194565.0,39.6771,39.7684,39.6695,39.7152,194565.0
2018-10-18 14:30:00,52.24,52.29,52.14,52.21,160681.0,39.7076,39.7456,39.6315,39.6847,160681.0
2018-10-18 14:40:00,52.2,52.35,52.1,52.23,268775.0,39.6771,39.7912,39.6011,39.7,268775.0
2018-10-18 14:50:00,52.23,52.32,52.13,52.14,190456.0,39.7,39.7684,39.6239,39.6315,190456.0
2018-10-18 15:00:00,52.14,52.19,52.04,52.07,168443.0,39.6315,39.6695,39.5555,39.5783,168443.0
2018-10-18 15:10:00,52.07,52.22,52.03,52.12,235646.0,39.5783,39.6923,39.5479,39.6163,235646.0
2018-10-18 15:20:00,52.12,52.23,52.1,52.17,353069.0,39.6163,39.7,39.6011,39.6543,353069.0
2018-10-18 15:30:00,52.16,52.28,52.11,52.27,370828.0,39.6467,39.738,39.6087,39.7304,370828.0
2018-10-18 15:40:00,52.28,52.36,52.18,52.27,471774.0,39.738,39.7988,39.6619,39.7304,471774.0
2018-10-18 15:50:00,52.26,52.26,52.02,52.13,974479.0,39.7228,39.7228,39.5403,39.6239,974479.0
2018-10-19 09:30:00,51.93,52.06,51.81,52.02,604251.0,39.4719,39.5707,39.3807,39.5403,604251.0
2018-10-19 09:40:00,52.02,52.3,51.97,52.22,185360.0,39.5403,39.7532,39.5023,39.6923,185360.0
2018-10-19 09:50:00,52.22,52.32,52.17,52.3,266424.0,39.6923,39.7684,39.6543,39.7532,266424.0
2018-10-19 10:00:00,52.3,52.52,52.23,52.43,232410.0,39.7532,39.9204,39.7,39.852,232410.0
2018-10-19 10:10:00,52.43,52.47,52.36,52.45,220472.0,39.852,39.8824,39.7988,39.8672,220472.0
2018-10-19 10:20:00,52.46,52.49,52.31,52.42,170772.0,39.8748,39.8976,39.7608,39.8444,170772.0
2018-10-19 10:30:00,52.41,52.48,52.33,52.38,159147.0,39.8368,39.89,39.776,39.814,159147.0
2018-10-19 10:40:00,52.38,52.42,52.31,52.41,167145.0,39.814,39.8444,39.7608,39.8368,167145.0
2018-10-19 10:50:00,52.41,52.6,52.4,52.57,133884.0,39.8368,39.9812,39.8292,39.9584,133884.0
2018-10-19 11:00:00,52.57,52.6,52.46,52.5,121667.0,39.9584,39.9812,39.8748,39.9052,121667.0
2018-10-19 11:10:00,52.51,52.6,52.49,52.53,122306.0,39.9128,39.9812,39.8976,39.928,122306.0
2018-10-19 11:20:00,52.53,52.56,52.47,52.53,94567.0,39.928,39.9508,39.8824,39.928,94567.0
2018-10-19 11:30:00,52.53,52.58,52.48,52.52,85798.0,39.928,39.966,39.89,39.9204,85798.0
2018-10-19 11:40:00,52.52,52.54,52.45,52.51,103084.0,39.9204,39.9356,39.8672,39.9128,103084.0
2018-10-19 11:50:00,52.52,52.72,52.51,52.7,122067.0,39.9204,40.0724,39.9128,40.0572,122067.0
2018-10-19 12:00:00,52.7,52.76,52.63,52.66,92650.0,40.0572,40.1028,40.004,40.0268,92650.0
2018-10-19 12:10:00,52.66,52.69,52.6,52.67,88982.0,40.0268,40.0496,39.9812,40.0344,88982.0
2018-10-19 12:20:00,52.65,52.69,52.56,52.57,119923.0,40.0192,40.0496,39.9508,39.9584,119923.0
2018-10-19 12:30:00,52.57,52.62,52.53,52.56,118862.0,39.9584,39.9964,39.928,39.9508,118862.0
2018-10-19 12:40:00,52.55,52.57,52.48,52.52,90600.0,39.9432,39.9584,39.89,39.9204,90600.0
2018-10-19 12:50:00,52.52,52.54,52.46,52.46,90839.0,39.9204,39.9356,39.8748,39.8748,90839.0
2018-10-19 13:00:00,52.45,52.45,52.36,52.41,110233.0,39.8672,39.8672,39.7988,39.8368,110233.0
2018-10-19 13:10:00,52.42,52.7,52.42,52.68,86720.0,39.8444,40.0572,39.8444,40.042,86720.0
2018-10-19 13:20:00,52.69,52.69,52.57,52.65,66273.0,40.0496,40.0496,39.9584,40.0192,66273.0
2018-10-19 13:30:00,52.65,52.69,52.61,52.64,77648.0,40.0192,40.0496,39.9888,40.0116,77648.0
2018-10-19 13:40:00,52.63,52.66,52.56,52.64,91815.0,40.004,40.0268,39.9508,40.0116,91815.0
2018-10-19 13:50:00,52.64,52.67,52.6,52.61,58027.0,40.0116,40.0344,39.9812,39.9888,58027.0
2018-10-19 14:00:00,52.61,52.61,52.38,52.43,116399.0,39.9888,39.9888,39.814,39.852,116399.0
2018-10-19 14:10:00,52.44,52.5,52.39,52.5,82749.0,39.8596,39.9052,39.8216,39.9052,82749.0
2018-10-19 14:20:00,52.49,52.58,52.47,52.53,102850.0,39.8976,39.966,39.8824,39.928,102850.0
2018-10-19 14:30:00,52.53,52.59,52.47,52.54,127031.0,39.928,39.9736,39.8824,39.9356,127031.0
2018-10-19 14:40:00,52.54,52.57,52.47,52.56,124338.0,39.9356,39.9584,39.8824,39.9508,124338.0
2018-10-19 14:50:00,52.56,52.59,52.53,52.58,78576.0,39.9508,39.9736,39.928,39.966,78576.0
2018-10-19 15:00:00,52.58,52.59,52.47,52.52,109955.0,39.966,39.9736,39.8824,39.9204,109955.0
2018-10-19 15:10:00,52.51,52.6,52.47,52.6,152014.0,39.9128,39.9812,39.8824,39.9812,152014.0
2018-10-19 15:20:00,52.6,52.72,52.55,52.71,159509.0,39.9812,40.0724,39.9432,40.0648,159509.0
2018-10-19 15:30:00,52.7,52.73,52.66,52.69,181970.0,40.0572,40.08,40.0268,40.0496,181970.0
2018-10-19 15:40:00,52.68,52.7,52.58,52.59,390559.0,40.042,40.0572,39.966,39.9736,390559.0
2018-10-19 15:50:00,52.58,52.61,52.47,52.49,565795.0,39.966,39.9888,39.8824,39.8976,565795.0
2018-10-22 09:30:00,52.61,52.65,52.24,52.27,213030.0,39.9888,40.0192,39.7076,39.7304,213030.0
2018-10-22 09:40:00,52.27,52.28,51.88,51.95,212152.0,39.7304,39.738,39.4339,39.4871,212152.0
2018-10-22 09:50:00,51.95,52.05,51.93,52.05,150474.0,39.4871,39.5631,39.4719,39.5631,150474.0
2018-10-22 10:00:00,52.04,52.05,51.8,51.89,162821.0,39.5555,39.5631,39.3731,39.4415,162821.0
2018-10-22 10:10:00,51.89,51.96,51.84,51.88,151186.0,39.4415,39.4947,39.4035,39.4339,151186.0
2018-10-22 10:20:00,51.87,51.87,51.69,51.8,239033.0,39.4263,39.4263,39.2895,39.3731,239033.0
2018-10-22 10:30:00,51.79,51.91,51.78,51.85,123606.0,39.3655,39.4567,39.3579,39.4111,123606.0
2018-10-22 10:40:00,51.85,52.02,51.83,51.93,386246.0,39.4111,39.5403,39.3959,39.4719,386246.0
2018-10-22 10:50:00,51.93,52.04,51.92,52.01,106553.0,39.4719,39.5555,39.4643,39.5327,106553.0
2018-10-22 11:00:00,52.0,52.0,51.89,51.91,116339.0,39.5251,39.5251,39.4415,39.4567,116339.0
2018-10-22 11:10:00,51.9,51.91,51.79,51.85,149192.0,39.4491,39.4567,39.3655,39.4111,149192.0
2018-10-22 11:20:00,51.86,51.9,51.81,51.86,189829.0,39.4187,39.4491,39.3807,39.4187,189829.0
2018-10-22 11:30:00,51.85,51.88,51.74,51.78,122121.0,39.4111,39.4339,39.3275,39.3579,122121.0
2018-10-22 11:40:00,51.77,51.78,51.66,51.77,101313.0,39.3503,39.3579,39.2667,39.3503,101313.0
2018-10-22 11:50:00,51.77,51.78,51.56,51.62,179957.0,39.3503,39.3579,39.1907,39.2363,179957.0
2018-10-22 12:00:00,51.62,51.7,51.59,51.59,157378.0,39.2363,39.2971,39.2135,39.2135,157378.0
2018-10-22 12:10:00,51.6,51.6,51.47,51.48,172603.0,39.2211,39.2211,39.1223,39.1299,172603.0
2018-10-22 12:20:00,51.49,51.53,51.44,51.5,114011.0,39.1375,39.1679,39.0995,39.1451,114011.0
2018-10-22 12:30:00,51.5,51.52,51.39,51.4,131077.0,39.1451,39.1603,39.0615,39.0691,131077.0
2018-10-22 12:40:00,51.39,51.49,51.36,51.43,276306.0,39.0615,39.1375,39.0387,39.0919,276306.0
2018-10-22 12:50:00,51.43,51.54,51.39,51.51,235855.0,39.0919,39.1755,39.0615,39.1527,235855.0
2018-10-22 13:00:00,51.5,51.56,51.49,51.55,150136.0,39.1451,39.1907,39.1375,39.1831,150136.0
2018-10-22 13:10:00,51.55,51.56,51.52,51.53,128674.0,39.1831,39.1907,39.1603,39.1679,128674.0
2018-10-22 13:20:00,51.52,51.56,51.48,51.52,137568.0,39.1603,39.1907,39.1299,39.1603,137568.0
2018-10-22 13:30:00,51.53,51.65,51.52,51.59,102173.0,39.1679,39.2591,39.1603,39.2135,102173.0
2018-10-22 13:40:00,51.59,51.61,51.49,51.51,173564.0,39.2135,39.2287,39.1375,39.1527,173564.0
2018-10-22 13:50:00,51.52,51.52,51.43,51.46,135919.0,39.1603,39.1603,39.0919,39.1147,135919.0
2018-10-22 14:00:00,51.46,51.5,51.43,51.45,122027.0,39.1147,39.1451,39.0919,39.1071,122027.0
2018-10-22 14:10:00,51.44,51.48,51.38,51.42,127349.0,39.0995,39.1299,39.0539,39.0843,127349.0
2018-10-22 14:20:00,51.43,51.45,51.38,51.38,179068.0,39.0919,39.1071,39.0539,39.0539,179068.0
2018-10-22 14:30:00,51.38,51.38,51.29,51.35,239179.0,39.0539,39.0539,38.9855,39.0311,239179.0
2018-10-22 14:40:00,51.36,51.46,51.29,51.42,132579.0,39.0387,39.1147,38.9855,39.0843,132579.0
2018-10-22 14:50:00,51.43,51.44,51.33,51.38,128769.0,39.0919,39.0995,39.0159,39.0539,128769.0
2018-10-22 15:00:00,51.37,51.46,51.34,51.43,209773.0,39.0463,39.1147,39.0235,39.0919,209773.0
2018-10-22 15:10:00,51.43,51.5,51.37,51.38,209388.0,39.0919,39.1451,39.0463,39.0539,209388.0
2018-10-22 15:20:00,51.38,51.47,51.37,51.47,209550.0,39.0539,39.1223,39.0463,39.1223,209550.0
2018-10-22 15:30:00,51.47,51.56,51.42,51.43,257212.0,39.1223,39.1907,39.0843,39.0919,257212.0
2018-10-22 15:40:00,51.42,51.49,51.38,51.4,470130.0,39.0843,39.1375,39.0539,39.0691,470130.0
2018-10-22 15:50:00,51.39,51.43,51.36,51.42,904940.0,39.0615,39.0919,39.0387,39.0843,904940.0
2018-10-23 09:30:00,50.73,51.09,50.69,51.02,551155.0,38.5598,38.8334,38.5294,38.7802,551155.0
2018-10-23 09:40:00,51.01,51.15,50.89,51.13,323101.0,38.7726,38.879,38.6814,38.8638,323101.0
2018-10-23 09:50:00,51.13,51.13,51.0,51.03,244322.0,38.8638,38.8638,38.765,38.7878,244322.0
2018-10-23 10:00:00,51.02,51.14,50.86,50.94,231053.0,38.7802,38.8714,38.6586,38.7194,231053.0
2018-10-23 10:10:00,50.94,51.01,50.73,50.82,240000.0,38.7194,38.7726,38.5598,38.6282,240000.0
2018-10-23 10:20:00,50.81,50.97,50.79,50.89,216381.0,38.6206,38.7422,38.6054,38.6814,216381.0
2018-10-23 10:30:00,50.89,50.89,50.58,50.82,271304.0,38.6814,38.6814,38.4458,38.6282,271304.0
2018-10-23 10:40:00,50.82,51.17,50.81,51.17,174673.0,38.6282,38.8942,38.6206,38.8942,174673.0
2018-10-23 10:50:00,51.17,51.34,51.13,51.3,251340.0,38.8942,39.0235,38.8638,38.9931,251340.0
2018-10-23 11:00:00,51.3,51.49,51.22,51.41,147826.0,38.9931,39.1375,38.9323,39.0767,147826.0
2018-10-23 11:10:00,51.42,51.62,51.41,51.55,166648.0,39.0843,39.2363,39.0767,39.1831,166648.0
2018-10-23 11:20:00,51.54,51.58,51.41,51.5,213983.0,39.1755,39.2059,39.0767,39.1451,213983.0
2018-10-23 11:30:00,51.49,51.55,51.36,51.39,223604.0,39.1375,39.1831,39.0387,39.0615,223604.0
2018-10-23 11:40:00,51.39,51.42,51.28,51.29,116506.0,39.0615,39.0843,38.9779,38.9855,116506.0
2018-10-23 11:50:00,51.29,51.29,51.15,51.15,125622.0,38.9855,38.9855,38.879,38.879,125622.0
2018-10-23 12:00:00,51.14,51.3,51.13,51.28,161697.0,38.8714,38.9931,38.8638,38.9779,161697.0
2018-10-23 12:10:00,51.29,51.37,51.22,51.37,88595.0,38.9855,39.0463,38.9323,39.0463,88595.0
2018-10-23 12:20:00,51.37,51.39,51.28,51.29,105871.0,39.0463,39.0615,38.9779,38.9855,105871.0
2018-10-23 12:30:00,51.29,51.35,51.26,51.28,98374.0,38.9855,39.0311,38.9627,38.9779,98374.0
2018-10-23 12:40:00,51.28,51.33,51.24,51.25,101421.0,38.9779,39.0159,38.9475,38.9551,101421.0
2018-10-23 12:50:00,51.25,51.3,51.17,51.28,129479.0,38.9551,38.9931,38.8942,38.9779,129479.0
2018-10-23 13:00:00,51.27,51.5,51.25,51.48,137261.0,38.9703,39.1451,38.9551,39.1299,137261.0
2018-10-23 13:10:00,51.48,51.5,51.4,51.44,112664.0,39.1299,39.1451,39.0691,39.0995,112664.0
2018-10-23 13:20:00,51.43,51.52,51.41,51.41,110069.0,39.0919,39.1603,39.0767,39.0767,110069.0
2018-10-23 13:30:00,51.42,51.47,51.29,51.33,147710.0,39.0843,39.1223,38.9855,39.0159,147710.0
2018-10-23 13:40:00,51.34,51.36,51.14,51.16,120628.0,39.0235,39.0387,38.8714,38.8866,120628.0
2018-10-23 13:50:00,51.16,51.25,51.09,51.13,140270.0,38.8866,38.9551,38.8334,38.8638,140270.0
2018-10-23 14:00:00,51.13,51.3,51.13,51.27,138988.0,38.8638,38.9931,38.8638,38.9703,138988.0
2018-10-23 14:10:00,51.28,51.47,51.27,51.47,113814.0,38.9779,39.1223,38.9703,39.1223,113814.0
2018-10-23 14:20:00,51.47,51.55,51.43,51.48,125301.0,39.1223,39.1831,39.0919,39.1299,125301.0
2018-10-23 14:30:00,51.48,51.63,51.46,51.6,98032.0,39.1299,39.2439,39.1147,39.2211,98032.0
2018-10-23 14:40:00,51.59,51.68,51.56,51.68,107150.0,39.2135,39.2819,39.1907,39.2819,107150.0
2018-10-23 14:50:00,51.68,51.77,51.63,51.7,147144.0,39.2819,39.3503,39.2439,39.2971,147144.0
2018-10-23 15:00:00,51.69,51.74,51.55,51.57,203614.0,39.2895,39.3275,39.1831,39.1983,203614.0
2018-10-23 15:10:00,51.57,51.66,51.53,51.56,132289.0,39.1983,39.2667,39.1679,39.1907,132289.0
2018-10-23 15:20:00,51.56,51.66,51.55,51.57,190060.0,39.1907,39.2667,39.1831,39.1983,190060.0
2018-10-23 15:30:00,51.57,51.67,51.53,51.55,222601.0,39.1983,39.2743,39.1679,39.1831,222601.0
2018-10-23 15:40:00,51.55,51.61,51.43,51.46,322720.0,39.1831,39.2287,39.0919,39.1147,322720.0
2018-10-23 15:50:00,51.45,51.48,51.33,51.37,611400.0,39.1071,39.1299,39.0159,39.0463,611400.0
2018-10-24 09:30:00,51.19,51.3,50.89,50.93,214456.0,38.9094,38.9931,38.6814,38.7118,214456.0
2018-10-24 09:40:00,50.93,51.14,50.89,51.01,163183.0,38.7118,38.8714,38.6814,38.7726,163183.0
2018-10-24 09:50:00,51.02,51.17,50.97,51.15,109755.0,38.7802,38.8942,38.7422,38.879,109755.0
2018-10-24 10:00:00,51.16,51.24,51.08,51.1,140705.0,38.8866,38.9475,38.8258,38.841,140705.0
2018-10-24 10:10:00,51.1,51.21,51.01,51.02,101555.0,38.841,38.9246,38.7726,38.7802,101555.0
2018-10-24 10:20:00,51.03,51.18,51.0,51.16,171432.0,38.7878,38.9018,38.765,38.8866,171432.0
2018-10-24 10:30:00,51.16,51.27,51.09,51.09,127051.0,38.8866,38.9703,38.8334,38.8334,127051.0
2018-10-24 10:40:00,51.1,51.17,50.96,50.99,195680.0,38.841,38.8942,38.7346,38.7574,195680.0
2018-10-24 10:50:00,51.0,51.05,50.83,50.84,300545.0,38.765,38.803,38.6358,38.6434,300545.0
2018-10-24 11:00:00,50.84,50.87,50.67,50.71,207938.0,38.6434,38.6662,38.5142,38.5446,207938.0
2018-10-24 11:10:00,50.72,50.84,50.55,50.55,523773.0,38.5522,38.6434,38.423,38.423,523773.0
2018-10-24 11:20:00,50.56,50.71,50.54,50.55,317266.0,38.4306,38.5446,38.4154,38.423,317266.0
2018-10-24 11:30:00,50.55,50.66,50.54,50.62,156524.0,38.423,38.5066,38.4154,38.4762,156524.0
2018-10-24 11:40:00,50.62,50.7,50.56,50.68,183958.0,38.4762,38.537,38.4306,38.5218,183958.0
2018-10-24 11:50:00,50.68,50.88,50.66,50.83,130740.0,38.5218,38.6738,38.5066,38.6358,130740.0
2018-10-24 12:00:00,50.82,50.85,50.71,50.83,103356.0,38.6282,38.651,38.5446,38.6358,103356.0
2018-10-24 12:10:00,50.83,50.87,50.72,50.75,92414.0,38.6358,38.6662,38.5522,38.575,92414.0
2018-10-24 12:20:00,50.76,50.81,50.73,50.79,89703.0,38.5826,38.6206,38.5598,38.6054,89703.0
2018-10-24 12:30:00,50.79,50.81,50.62,50.63,77354.0,38.6054,38.6206,38.4762,38.4838,77354.0
2018-10-24 12:40:00,50.62,50.69,50.61,50.63,134188.0,38.4762,38.5294,38.4686,38.4838,134188.0
2018-10-24 12:50:00,50.64,50.71,50.58,50.62,140889.0,38.4914,38.5446,38.4458,38.4762,140889.0
2018-10-24 13:00:00,50.62,50.64,50.52,50.55,180497.0,38.4762,38.4914,38.4002,38.423,180497.0
2018-10-24 13:10:00,50.54,50.66,50.48,50.65,129320.0,38.4154,38.5066,38.3698,38.499,129320.0
2018-10-24 13:20:00,50.64,50.64,50.47,50.51,124701.0,38.4914,38.4914,38.3622,38.3926,124701.0
2018-10-24 13:30:00,50.51,50.59,50.4,50.49,120269.0,38.3926,38.4534,38.309,38.3774,120269.0
2018-10-24 13:40:00,50.49,50.68,50.48,50.67,150573.0,38.3774,38.5218,38.3698,38.5142,150573.0
2018-10-24 13:50:00,50.68,50.72,50.55,50.61,215696.0,38.5218,38.5522,38.423,38.4686,215696.0
2018-10-24 14:00:00,50.61,50.62,50.48,50.49,137987.0,38.4686,38.4762,38.3698,38.3774,137987.0
2018-10-24 14:10:00,50.49,50.62,50.48,50.58,183200.0,38.3774,38.4762,38.3698,38.4458,183200.0
2018-10-24 14:20:00,50.59,50.91,50.54,50.89,216149.0,38.4534,38.6966,38.4154,38.6814,216149.0
2018-10-24 14:30:00,50.9,50.99,50.84,50.9,162628.0,38.689,38.7574,38.6434,38.689,162628.0
2018-10-24 14:40:00,50.9,50.91,50.69,50.72,143568.0,38.689,38.6966,38.5294,38.5522,143568.0
2018-10-24 14:50:00,50.72,50.78,50.65,50.73,130635.0,38.5522,38.5978,38.499,38.5598,130635.0
2018-10-24 15:00:00,50.73,50.73,50.51,50.54,198339.0,38.5598,38.5598,38.3926,38.4154,198339.0
2018-10-24 15:10:00,50.54,50.67,50.52,50.58,155987.0,38.4154,38.5142,38.4002,38.4458,155987.0
2018-10-24 15:20:00,50.57,50.57,50.43,50.45,165111.0,38.4382,38.4382,38.3318,38.347,165111.0
2018-10-24 15:30:00,50.44,50.57,50.41,50.56,302151.0,38.3394,38.4382,38.3166,38.4306,302151.0
2018-10-24 15:40:00,50.55,50.65,50.47,50.5,484928.0,38.423,38.499,38.3622,38.385,484928.0
2018-10-24 15:50:00,50.5,50.5,50.18,50.29,859748.0,38.385,38.385,38.1417,38.2254,859748.0
2018-10-25 09:30:00,50.7,50.92,50.51,50.92,263468.0,38.537,38.7042,38.3926,38.7042,263468.0
2018-10-25 09:40:00,50.92,50.98,50.73,50.96,160269.0,38.7042,38.7498,38.5598,38.7346,160269.0
2018-10-25 09:50:00,50.96,51.12,50.88,50.97,232799.0,38.7346,38.8562,38.6738,38.7422,232799.0
2018-10-25 10:00:00,50.96,51.06,50.89,51.0,220015.0,38.7346,38.8106,38.6814,38.765,220015.0
2018-10-25 10:10:00,51.0,51.1,50.87,50.88,131840.0,38.765,38.841,38.6662,38.6738,131840.0
2018-10-25 10:20:00,50.87,50.97,50.82,50.96,128938.0,38.6662,38.7422,38.6282,38.7346,128938.0
2018-10-25 10:30:00,50.96,51.03,50.87,50.99,154405.0,38.7346,38.7878,38.6662,38.7574,154405.0
2018-10-25 10:40:00,50.99,51.14,50.94,51.05,165081.0,38.7574,38.8714,38.7194,38.803,165081.0
2018-10-25 10:50:00,51.05,51.16,51.01,51.06,134920.0,38.803,38.8866,38.7726,38.8106,134920.0
2018-10-25 11:00:00,51.06,51.12,50.95,51.0,116711.0,38.8106,38.8562,38.727,38.765,116711.0
2018-10-25 11:10:00,51.0,51.1,50.87,51.09,157840.0,38.765,38.841,38.6662,38.8334,157840.0
2018-10-25 11:20:00,51.1,51.35,51.09,51.35,189895.0,38.841,39.0311,38.8334,39.0311,189895.0
2018-10-25 11:30:00,51.35,51.39,51.25,51.29,111857.0,39.0311,39.0615,38.9551,38.9855,111857.0
2018-10-25 11:40:00,51.28,51.32,51.18,51.32,130742.0,38.9779,39.0083,38.9018,39.0083,130742.0
2018-10-25 11:50:00,51.32,51.36,51.24,51.28,127747.0,39.0083,39.0387,38.9475,38.9779,127747.0
2018-10-25 12:00:00,51.29,51.38,51.25,51.28,88730.0,38.9855,39.0539,38.9551,38.9779,88730.0
2018-10-25 12:10:00,51.28,51.31,51.19,51.19,94145.0,38.9779,39.0007,38.9094,38.9094,94145.0
2018-10-25 12:20:00,51.19,51.25,51.15,51.16,131877.0,38.9094,38.9551,38.879,38.8866,131877.0
2018-10-25 12:30:00,51.16,51.23,51.13,51.21,86964.0,38.8866,38.9399,38.8638,38.9246,86964.0
2018-10-25 12:40:00,51.21,51.32,51.17,51.32,85156.0,38.9246,39.0083,38.8942,39.0083,85156.0
2018-10-25 12:50:00,51.32,51.36,51.31,51.36,87859.0,39.0083,39.0387,39.0007,39.0387,87859.0
2018-10-25 13:00:00,51.37,51.38,51.2,51.2,79967.0,39.0463,39.0539,38.917,38.917,79967.0
2018-10-25 13:10:00,51.2,51.22,51.15,51.16,99253.0,38.917,38.9323,38.879,38.8866,99253.0
2018-10-25 13:20:00,51.16,51.41,51.15,51.39,73201.0,38.8866,39.0767,38.879,39.0615,73201.0
2018-10-25 13:30:00,51.4,51.53,51.38,51.48,107648.0,39.0691,39.1679,39.0539,39.1299,107648.0
2018-10-25 13:40:00,51.48,51.55,51.45,51.51,95067.0,39.1299,39.1831,39.1071,39.1527,95067.0
2018-10-25 13:50:00,51.51,51.52,51.35,51.38,78712.0,39.1527,39.1603,39.0311,39.0539,78712.0
2018-10-25 14:00:00,51.37,51.45,51.32,51.43,117800.0,39.0463,39.1071,39.0083,39.0919,117800.0
2018-10-25 14:10:00,51.43,51.47,51.38,51.43,119218.0,39.0919,39.1223,39.0539,39.0919,119218.0
2018-10-25 14:20:00,51.42,51.55,51.4,51.52,158156.0,39.0843,39.1831,39.0691,39.1603,158156.0
2018-10-25 14:30:00,51.52,51.64,51.49,51.59,112092.0,39.1603,39.2515,39.1375,39.2135,112092.0
2018-10-25 14:40:00,51.59,51.72,51.55,51.69,198474.0,39.2135,39.3123,39.1831,39.2895,198474.0
2018-10-25 14:50:00,51.69,51.72,51.64,51.68,137339.0,39.2895,39.3123,39.2515,39.2819,137339.0
2018-10-25 15:00:00,51.69,51.71,51.58,51.59,172620.0,39.2895,39.3047,39.2059,39.2135,172620.0
2018-10-25 15:10:00,51.58,51.74,51.58,51.72,158751.0,39.2059,39.3275,39.2059,39.3123,158751.0
2018-10-25 15:20:00,51.71,51.78,51.64,51.66,276618.0,39.3047,39.3579,39.2515,39.2667,276618.0
2018-10-25 15:30:00,51.66,51.69,51.46,51.48,210742.0,39.2667,39.2895,39.1147,39.1299,210742.0
2018-10-25 15:40:00,51.47,51.52,51.27,51.29,369182.0,39.1223,39.1603,38.9703,38.9855,369182.0
2018-10-25 15:50:00,51.28,51.3,51.16,51.27,581950.0,38.9779,38.9931,38.8866,38.9703,581950.0
2018-10-26 09:30:00,50.75,51.06,50.68,50.82,297223.0,38.575,38.8106,38.5218,38.6282,297223.0
2018-10-26 09:40:00,50.81,50.99,50.73,50.96,145896.0,38.6206,38.7574,38.5598,38.7346,145896.0
2018-10-26 09:50:00,50.96,50.98,50.79,50.87,188096.0,38.7346,38.7498,38.6054,38.6662,188096.0
2018-10-26 10:00:00,50.87,50.9,50.5,50.61,201801.0,38.6662,38.689,38.385,38.4686,201801.0
2018-10-26 10:10:00,50.61,50.72,50.56,50.7,205959.0,38.4686,38.5522,38.4306,38.537,205959.0
2018-10-26 10:20:00,50.69,50.89,50.62,50.73,189506.0,38.5294,38.6814,38.4762,38.5598,189506.0
2018-10-26 10:30:00,50.73,50.73,50.49,50.56,181443.0,38.5598,38.5598,38.3774,38.4306,181443.0
2018-10-26 10:40:00,50.56,50.64,50.42,50.46,193381.0,38.4306,38.4914,38.3242,38.3546,193381.0
2018-10-26 10:50:00,50.46,50.53,50.29,50.31,202369.0,38.3546,38.4078,38.2254,38.2406,202369.0
2018-10-26 11:00:00,50.31,50.58,50.29,50.5,199167.0,38.2406,38.4458,38.2254,38.385,199167.0
2018-10-26 11:10:00,50.5,50.73,50.49,50.66,149974.0,38.385,38.5598,38.3774,38.5066,149974.0
2018-10-26 11:20:00,50.66,50.87,50.6,50.83,174029.0,38.5066,38.6662,38.461,38.6358,174029.0
2018-10-26 11:30:00,50.83,51.04,50.81,50.83,190019.0,38.6358,38.7954,38.6206,38.6358,190019.0
2018-10-26 11:40:00,50.83,50.9,50.74,50.79,183544.0,38.6358,38.689,38.5674,38.6054,183544.0
2018-10-26 11:50:00,50.79,50.92,50.65,50.67,148513.0,38.6054,38.7042,38.499,38.5142,148513.0
2018-10-26 12:00:00,50.67,50.85,50.62,50.83,169025.0,38.5142,38.651,38.4762,38.6358,169025.0
2018-10-26 12:10:00,50.83,50.84,50.7,50.8,108237.0,38.6358,38.6434,38.537,38.613,108237.0
2018-10-26 12:20:00,50.8,50.97,50.79,50.93,138738.0,38.613,38.7422,38.6054,38.7118,138738.0
2018-10-26 12:30:00,50.92,51.02,50.87,50.94,162104.0,38.7042,38.7802,38.6662,38.7194,162104.0
2018-10-26 12:40:00,50.94,51.11,50.92,51.11,190019.0,38.7194,38.8486,38.7042,38.8486,190019.0
2018-10-26 12:50:00,51.11,51.12,50.92,50.95,182436.0,38.8486,38.8562,38.7042,38.727,182436.0
2018-10-26 13:00:00,50.95,51.15,50.94,51.03,121091.0,38.727,38.879,38.7194,38.7878,121091.0
2018-10-26 13:10:00,51.04,51.15,50.99,51.1,142754.0,38.7954,38.879,38.7574,38.841,142754.0
2018-10-26 13:20:00,51.1,51.17,50.92,50.95,105643.0,38.841,38.8942,38.7042,38.727,105643.0
2018-10-26 13:30:00,50.94,50.95,50.83,50.86,118472.0,38.7194,38.727,38.6358,38.6586,118472.0
2018-10-26 13:40:00,50.86,51.06,50.85,51.01,122351.0,38.6586,38.8106,38.651,38.7726,122351.0
2018-10-26 13:50:00,51.01,51.15,50.96,51.13,132825.0,38.7726,38.879,38.7346,38.8638,132825.0
2018-10-26 14:00:00,51.13,51.2,50.97,51.02,157350.0,38.8638,38.917,38.7422,38.7802,157350.0
2018-10-26 14:10:00,51.02,51.08,50.86,50.93,187180.0,38.7802,38.8258,38.6586,38.7118,187180.0
2018-10-26 14:20:00,50.93,51.03,50.8,50.95,175818.0,38.7118,38.7878,38.613,38.727,175818.0
2018-10-26 14:30:00,50.94,51.17,50.91,51.13,187720.0,38.7194,38.8942,38.6966,38.8638,187720.0
2018-10-26 14:40:00,51.13,51.14,50.92,50.94,206809.0,38.8638,38.8714,38.7042,38.7194,206809.0
2018-10-26 14:50:00,50.95,50.95,50.65,50.72,174181.0,38.727,38.727,38.499,38.5522,174181.0
2018-10-26 15:00:00,50.72,50.78,50.59,50.74,294277.0,38.5522,38.5978,38.4534,38.5674,294277.0
2018-10-26 15:10:00,50.74,50.89,50.6,50.86,298207.0,38.5674,38.6814,38.461,38.6586,298207.0
2018-10-26 15:20:00,50.86,51.06,50.83,50.96,289756.0,38.6586,38.8106,38.6358,38.7346,289756.0
2018-10-26 15:30:00,50.95,51.05,50.78,50.97,406589.0,38.727,38.803,38.5978,38.7422,406589.0
2018-10-26 15:40:00,50.97,51.17,50.76,51.06,502234.0,38.7422,38.8942,38.5826,38.8106,502234.0
2018-10-26 15:50:00,51.07,51.21,50.83,50.89,739419.0,38.8182,38.9246,38.6358,38.6814,739419.0
2018-10-29 09:30:00,51.52,51.77,51.47,51.67,236837.0,39.1603,39.3503,39.1223,39.2743,236837.0
2018-10-29 09:40:00,51.66,51.75,51.62,51.68,151865.0,39.2667,39.3351,39.2363,39.2819,151865.0
2018-10-29 09:50:00,51.69,51.87,51.61,51.87,134744.0,39.2895,39.4263,39.2287,39.4263,134744.0
2018-10-29 10:00:00,51.87,52.03,51.87,51.92,150686.0,39.4263,39.5479,39.4263,39.4643,150686.0
2018-10-29 10:10:00,51.92,51.99,51.89,51.96,105509.0,39.4643,39.5175,39.4415,39.4947,105509.0
2018-10-29 10:20:00,51.97,52.15,51.91,52.11,106150.0,39.5023,39.6391,39.4567,39.6087,106150.0
2018-10-29 10:30:00,52.12,52.24,52.0,52.05,123509.0,39.6163,39.7076,39.5251,39.5631,123509.0
2018-10-29 10:40:00,52.05,52.13,52.02,52.07,179798.0,39.5631,39.6239,39.5403,39.5783,179798.0
2018-10-29 10:50:00,52.06,52.28,52.06,52.24,114646.0,39.5707,39.738,39.5707,39.7076,114646.0
2018-10-29 11:00:00,52.25,52.29,52.11,52.12,103141.0,39.7152,39.7456,39.6087,39.6163,103141.0
2018-10-29 11:10:00,52.12,52.16,51.93,52.0,139212.0,39.6163,39.6467,39.4719,39.5251,139212.0
2018-10-29 11:20:00,51.99,52.08,51.93,52.08,106978.0,39.5175,39.5859,39.4719,39.5859,106978.0
2018-10-29 11:30:00,52.09,52.21,52.09,52.2,82618.0,39.5935,39.6847,39.5935,39.6771,82618.0
2018-10-29 11:40:00,52.19,52.3,52.16,52.29,62659.0,39.6695,39.7532,39.6467,39.7456,62659.0
2018-10-29 11:50:00,52.29,52.33,52.08,52.09,94887.0,39.7456,39.776,39.5859,39.5935,94887.0
2018-10-29 12:00:00,52.09,52.15,52.05,52.13,126158.0,39.5935,39.6391,39.5631,39.6239,126158.0
2018-10-29 12:10:00,52.13,52.22,52.05,52.12,106418.0,39.6239,39.6923,39.5631,39.6163,106418.0
2018-10-29 12:20:00,52.13,52.23,52.02,52.23,132187.0,39.6239,39.7,39.5403,39.7,132187.0
2018-10-29 12:30:00,52.22,52.32,52.18,52.3,119943.0,39.6923,39.7684,39.6619,39.7532,119943.0
2018-10-29 12:40:00,52.3,52.43,52.26,52.27,104756.0,39.7532,39.852,39.7228,39.7304,104756.0
2018-10-29 12:50:00,52.27,52.35,52.22,52.32,121522.0,39.7304,39.7912,39.6923,39.7684,121522.0
2018-10-29 13:00:00,52.31,52.49,52.3,52.47,115250.0,39.7608,39.8976,39.7532,39.8824,115250.0
2018-10-29 13:10:00,52.47,52.47,52.39,52.41,89984.0,39.8824,39.8824,39.8216,39.8368,89984.0
2018-10-29 13:20:00,52.4,52.43,52.28,52.28,118967.0,39.8292,39.852,39.738,39.738,118967.0
2018-10-29 13:30:00,52.28,52.38,52.27,52.3,96953.0,39.738,39.814,39.7304,39.7532,96953.0
2018-10-29 13:40:00,52.3,52.38,52.24,52.3,155866.0,39.7532,39.814,39.7076,39.7532,155866.0
2018-10-29 13:50:00,52.3,52.43,52.23,52.23,144403.0,39.7532,39.852,39.7,39.7,144403.0
2018-10-29 14:00:00,52.23,52.28,52.15,52.27,210525.0,39.7,39.738,39.6391,39.7304,210525.0
2018-10-29 14:10:00,52.26,52.26,52.1,52.16,318248.0,39.7228,39.7228,39.6011,39.6467,318248.0
2018-10-29 14:20:00,52.16,52.26,52.11,52.16,181094.0,39.6467,39.7228,39.6087,39.6467,181094.0
2018-10-29 14:30:00,52.15,52.2,52.1,52.11,188983.0,39.6391,39.6771,39.6011,39.6087,188983.0
2018-10-29 14:40:00,52.12,52.23,52.05,52.08,224719.0,39.6163,39.7,39.5631,39.5859,224719.0
2018-10-29 14:50:00,52.07,52.08,51.94,51.99,142701.0,39.5783,39.5859,39.4795,39.5175,142701.0
2018-10-29 15:00:00,51.99,51.99,51.71,51.77,206911.0,39.5175,39.5175,39.3047,39.3503,206911.0
2018-10-29 15:10:00,51.77,51.8,51.45,51.68,404705.0,39.3503,39.3731,39.1071,39.2819,404705.0
2018-10-29 15:20:00,51.67,51.77,51.52,51.61,368363.0,39.2743,39.3503,39.1603,39.2287,368363.0
2018-10-29 15:30:00,51.61,51.66,51.48,51.54,512438.0,39.2287,39.2667,39.1299,39.1755,512438.0
2018-10-29 15:40:00,51.54,51.67,51.14,51.55,837034.0,39.1755,39.2743,38.8714,39.1831,837034.0
2018-10-29 15:50:00,51.56,51.71,51.44,51.57,1323824.0,39.1907,39.3047,39.0995,39.1983,1323824.0
2018-10-30 09:30:00,51.95,52.13,51.73,52.03,374717.0,39.4871,39.6239,39.3199,39.5479,374717.0
2018-10-30 09:40:00,52.02,52.18,51.95,52.18,304665.0,39.5403,39.6619,39.4871,39.6619,304665.0
2018-10-30 09:50:00,52.17,52.32,52.13,52.27,213369.0,39.6543,39.7684,39.6239,39.7304,213369.0
2018-10-30 10:00:00,52.27,52.33,52.15,52.16,240189.0,39.7304,39.776,39.6391,39.6467,240189.0
2018-10-30 10:10:00,52.16,52.41,52.11,52.33,266928.0,39.6467,39.8368,39.6087,39.776,266928.0
2018-10-30 10:20:00,52.33,52.38,52.05,52.06,229429.0,39.776,39.814,39.5631,39.5707,229429.0
2018-10-30 10:30:00,52.07,52.08,51.87,51.98,301596.0,39.5783,39.5859,39.4263,39.5099,301596.0
2018-10-30 10:40:00,51.97,52.08,51.93,52.02,167811.0,39.5023,39.5859,39.4719,39.5403,167811.0
2018-10-30 10:50:00,52.02,52.06,51.91,51.94,153035.0,39.5403,39.5707,39.4567,39.4795,153035.0
2018-10-30 11:00:00,51.94,51.94,51.79,51.89,142210.0,39.4795,39.4795,39.3655,39.4415,142210.0
2018-10-30 11:10:00,51.89,51.89,51.56,51.58,155567.0,39.4415,39.4415,39.1907,39.2059,155567.0
2018-10-30 11:20:00,51.58,51.9,51.53,51.85,185026.0,39.2059,39.4491,39.1679,39.4111,185026.0
2018-10-30 11:30:00,51.85,51.93,51.81,51.91,167211.0,39.4111,39.4719,39.3807,39.4567,167211.0
2018-10-30 11:40:00,51.91,52.04,51.86,52.02,167612.0,39.4567,39.5555,39.4187,39.5403,167612.0
2018-10-30 11:50:00,52.02,52.03,51.78,51.81,105572.0,39.5403,39.5479,39.3579,39.3807,105572.0
2018-10-30 12:00:00,51.82,52.04,51.82,51.99,112253.0,39.3883,39.5555,39.3883,39.5175,112253.0
2018-10-30 12:10:00,51.99,52.02,51.89,51.97,140081.0,39.5175,39.5403,39.4415,39.5023,140081.0
2018-10-30 12:20:00,51.97,52.02,51.89,52.02,98482.0,39.5023,39.5403,39.4415,39.5403,98482.0
2018-10-30 12:30:00,52.01,52.02,51.84,51.88,189585.0,39.5327,39.5403,39.4035,39.4339,189585.0
2018-10-30 12:40:00,51.87,51.96,51.84,51.94,86200.0,39.4263,39.4947,39.4035,39.4795,86200.0
2018-10-30 12:50:00,51.94,51.95,51.72,51.73,116800.0,39.4795,39.4871,39.3123,39.3199,116800.0
2018-10-30 13:00:00,51.73,51.86,51.7,51.85,105457.0,39.3199,39.4187,39.2971,39.4111,105457.0
2018-10-30 13:10:00,51.85,51.92,51.82,51.88,125304.0,39.4111,39.4643,39.3883,39.4339,125304.0
2018-10-30 13:20:00,51.88,51.95,51.83,51.84,147853.0,39.4339,39.4871,39.3959,39.4035,147853.0
2018-10-30 13:30:00,51.83,52.01,51.82,52.01,117384.0,39.3959,39.5327,39.3883,39.5327,117384.0
2018-10-30 13:40:00,52.0,52.09,51.96,52.05,122897.0,39.5251,39.5935,39.4947,39.5631,122897.0
2018-10-30 13:50:00,52.05,52.14,51.99,52.12,123392.0,39.5631,39.6315,39.5175,39.6163,123392.0
2018-10-30 14:00:00,52.13,52.17,51.93,51.96,173395.0,39.6239,39.6543,39.4719,39.4947,173395.0
2018-10-30 14:10:00,51.95,52.02,51.92,51.95,131403.0,39.4871,39.5403,39.4643,39.4871,131403.0
2018-10-30 14:20:00,51.96,52.05,51.91,51.95,151761.0,39.4947,39.5631,39.4567,39.4871,151761.0
2018-10-30 14:30:00,51.95,52.08,51.9,52.02,161778.0,39.4871,39.5859,39.4491,39.5403,161778.0
2018-10-30 14:40:00,52.03,52.07,51.95,52.06,107812.0,39.5479,39.5783,39.4871,39.5707,107812.0
2018-10-30 14:50:00,52.06,52.21,52.04,52.16,213794.0,39.5707,39.6847,39.5555,39.6467,213794.0
2018-10-30 15:00:00,52.15,52.17,51.97,52.04,239980.0,39.6391,39.6543,39.5023,39.5555,239980.0
2018-10-30 15:10:00,52.05,52.25,52.04,52.17,262917.0,39.5631,39.7152,39.5555,39.6543,262917.0
2018-10-30 15:20:00,52.17,52.35,52.12,52.3,260389.0,39.6543,39.7912,39.6163,39.7532,260389.0
2018-10-30 15:30:00,52.3,52.33,52.21,52.22,374186.0,39.7532,39.776,39.6847,39.6923,374186.0
2018-10-30 15:40:00,52.22,52.31,52.21,52.25,414512.0,39.6923,39.7608,39.6847,39.7152,414512.0
2018-10-30 15:50:00,52.25,52.4,52.25,52.33,949127.0,39.7152,39.8292,39.7152,39.776,949127.0
2018-10-31 09:30:00,52.66,52.88,52.64,52.71,360569.0,40.0268,40.194,40.0116,40.0648,360569.0
2018-10-31 09:40:00,52.71,52.82,52.66,52.69,220172.0,40.0648,40.1484,40.0268,40.0496,220172.0
2018-10-31 09:50:00,52.69,52.72,52.62,52.67,329403.0,40.0496,40.0724,39.9964,40.0344,329403.0
2018-10-31 10:00:00,52.67,52.67,52.44,52.47,454108.0,40.0344,40.0344,39.8596,39.8824,454108.0
2018-10-31 10:10:00,52.47,52.71,52.46,52.58,352166.0,39.8824,40.0648,39.8748,39.966,352166.0
2018-10-31 10:20:00,52.58,52.85,52.55,52.8,347742.0,39.966,40.1712,39.9432,40.1332,347742.0
2018-10-31 10:30:00,52.79,52.81,52.73,52.79,309508.0,40.1256,40.1408,40.08,40.1256,309508.0
2018-10-31 10:40:00,52.79,52.88,52.72,52.74,269535.0,40.1256,40.194,40.0724,40.0876,269535.0
2018-10-31 10:50:00,52.75,52.77,52.69,52.71,152757.0,40.0952,40.1104,40.0496,40.0648,152757.0
2018-10-31 11:00:00,52.71,52.74,52.59,52.69,216724.0,40.0648,40.0876,39.9736,40.0496,216724.0
2018-10-31 11:10:00,52.7,52.75,52.63,52.72,158753.0,40.0572,40.0952,40.004,40.0724,158753.0
2018-10-31 11:20:00,52.73,52.84,52.72,52.76,170519.0,40.08,40.1636,40.0724,40.1028,170519.0
2018-10-31 11:30:00,52.76,52.85,52.69,52.77,201842.0,40.1028,40.1712,40.0496,40.1104,201842.0
2018-10-31 11:40:00,52.77,52.79,52.69,52.75,165835.0,40.1104,40.1256,40.0496,40.0952,165835.0
2018-10-31 11:50:00,52.75,52.83,52.69,52.71,169080.0,40.0952,40.156,40.0496,40.0648,169080.0
2018-10-31 12:00:00,52.71,52.73,52.54,52.59,119484.0,40.0648,40.08,39.9356,39.9736,119484.0
2018-10-31 12:10:00,52.58,52.64,52.5,52.53,90759.0,39.966,40.0116,39.9052,39.928,90759.0
2018-10-31 12:20:00,52.53,52.68,52.5,52.66,84898.0,39.928,40.042,39.9052,40.0268,84898.0
2018-10-31 12:30:00,52.67,52.7,52.61,52.68,114873.0,40.0344,40.0572,39.9888,40.042,114873.0
2018-10-31 12:40:00,52.68,52.74,52.66,52.71,102566.0,40.042,40.0876,40.0268,40.0648,102566.0
2018-10-31 12:50:00,52.71,52.8,52.65,52.76,173751.0,40.0648,40.1332,40.0192,40.1028,173751.0
2018-10-31 13:00:00,52.76,52.77,52.67,52.7,168079.0,40.1028,40.1104,40.0344,40.0572,168079.0
2018-10-31 13:10:00,52.71,52.85,52.64,52.69,192315.0,40.0648,40.1712,40.0116,40.0496,192315.0
2018-10-31 13:20:00,52.69,52.73,52.63,52.64,101766.0,40.0496,40.08,40.004,40.0116,101766.0
2018-10-31 13:30:00,52.64,52.65,52.54,52.59,234149.0,40.0116,40.0192,39.9356,39.9736,234149.0
2018-10-31 13:40:00,52.58,52.63,52.52,52.55,528645.0,39.966,40.004,39.9204,39.9432,528645.0
2018-10-31 13:50:00,52.55,52.74,52.54,52.63,271691.0,39.9432,40.0876,39.9356,40.004,271691.0
2018-10-31 14:00:00,52.63,52.72,52.56,52.68,169208.0,40.004,40.0724,39.9508,40.042,169208.0
2018-10-31 14:10:00,52.68,52.84,52.66,52.79,176519.0,40.042,40.1636,40.0268,40.1256,176519.0
2018-10-31 14:20:00,52.8,52.81,52.67,52.73,233497.0,40.1332,40.1408,40.0344,40.08,233497.0
2018-10-31 14:30:00,52.73,52.78,52.65,52.66,163542.0,40.08,40.118,40.0192,40.0268,163542.0
2018-10-31 14:40:00,52.66,52.72,52.62,52.64,146098.0,40.0268,40.0724,39.9964,40.0116,146098.0
2018-10-31 14:50:00,52.64,52.79,52.62,52.77,120682.0,40.0116,40.1256,39.9964,40.1104,120682.0
2018-10-31 15:00:00,52.78,52.87,52.76,52.77,203623.0,40.118,40.1864,40.1028,40.1104,203623.0
2018-10-31 15:10:00,52.77,52.8,52.68,52.69,185987.0,40.1104,40.1332,40.042,40.0496,185987.0
2018-10-31 15:20:00,52.69,52.73,52.59,52.65,196201.0,40.0496,40.08,39.9736,40.0192,196201.0
2018-10-31 15:30:00,52.64,52.66,52.34,52.34,345255.0,40.0116,40.0268,39.7836,39.7836,345255.0
2018-10-31 15:40:00,52.35,52.43,52.25,52.28,476182.0,39.7912,39.852,39.7152,39.738,476182.0
2018-10-31 15:50:00,52.27,52.34,52.2,52.26,869720.0,39.7304,39.7836,39.6771,39.7228,869720.0
2018-11-01 09:30:00,52.39,52.5,52.2,52.44,411982.0,39.8216,39.9052,39.6771,39.8596,411982.0
2018-11-01 09:40:00,52.44,52.47,52.17,52.34,332742.0,39.8596,39.8824,39.6543,39.7836,332742.0
2018-11-01 09:50:00,52.34,52.35,52.13,52.34,237080.0,39.7836,39.7912,39.6239,39.7836,237080.0
2018-11-01 10:00:00,52.33,52.34,52.13,52.25,227044.0,39.776,39.7836,39.6239,39.7152,227044.0
2018-11-01 10:10:00,52.26,52.38,52.19,52.19,323827.0,39.7228,39.814,39.6695,39.6695,323827.0
2018-11-01 10:20:00,52.2,52.37,52.14,52.35,163801.0,39.6771,39.8064,39.6315,39.7912,163801.0
2018-11-01 10:30:00,52.36,52.51,52.35,52.41,249766.0,39.7988,39.9128,39.7912,39.8368,249766.0
2018-11-01 10:40:00,52.4,52.56,52.36,52.55,256462.0,39.8292,39.9508,39.7988,39.9432,256462.0
2018-11-01 10:50:00,52.55,52.63,52.5,52.58,134817.0,39.9432,40.004,39.9052,39.966,134817.0
2018-11-01 11:00:00,52.58,52.61,52.3,52.31,187952.0,39.966,39.9888,39.7532,39.7608,187952.0
2018-11-01 11:10:00,52.32,52.36,52.19,52.22,210176.0,39.7684,39.7988,39.6695,39.6923,210176.0
2018-11-01 11:20:00,52.23,52.37,52.22,52.3,132214.0,39.7,39.8064,39.6923,39.7532,132214.0
2018-11-01 11:30:00,52.29,52.43,52.28,52.38,167464.0,39.7456,39.852,39.738,39.814,167464.0
2018-11-01 11:40:00,52.38,52.4,52.29,52.36,202565.0,39.814,39.8292,39.7456,39.7988,202565.0
2018-11-01 11:50:00,52.36,52.37,52.27,52.29,177630.0,39.7988,39.8064,39.7304,39.7456,177630.0
2018-11-01 12:00:00,52.28,52.33,52.24,52.32,99190.0,39.738,39.776,39.7076,39.7684,99190.0
2018-11-01 12:10:00,52.32,52.33,52.2,52.22,88730.0,39.7684,39.776,39.6771,39.6923,88730.0
2018-11-01 12:20:00,52.22,52.25,52.19,52.23,104839.0,39.6923,39.7152,39.6695,39.7,104839.0
2018-11-01 12:30:00,52.24,52.28,52.21,52.23,134918.0,39.7076,39.738,39.6847,39.7,134918.0
2018-11-01 12:40:00,52.23,52.25,52.18,52.25,102258.0,39.7,39.7152,39.6619,39.7152,102258.0
2018-11-01 12:50:00,52.25,52.27,52.22,52.26,110775.0,39.7152,39.7304,39.6923,39.7228,110775.0
2018-11-01 13:00:00,52.25,52.27,52.15,52.16,107226.0,39.7152,39.7304,39.6391,39.6467,107226.0
2018-11-01 13:10:00,52.16,52.25,52.15,52.24,86181.0,39.6467,39.7152,39.6391,39.7076,86181.0
2018-11-01 13:20:00,52.24,52.25,52.17,52.22,106763.0,39.7076,39.7152,39.6543,39.6923,106763.0
2018-11-01 13:30:00,52.23,52.25,52.13,52.19,78516.0,39.7,39.7152,39.6239,39.6695,78516.0
2018-11-01 13:40:00,52.18,52.25,52.16,52.23,119695.0,39.6619,39.7152,39.6467,39.7,119695.0
2018-11-01 13:50:00,52.23,52.25,52.18,52.2,106031.0,39.7,39.7152,39.6619,39.6771,106031.0
2018-11-01 14:00:00,52.2,52.23,52.11,52.11,98204.0,39.6771,39.7,39.6087,39.6087,98204.0
2018-11-01 14:10:00,52.11,52.18,52.08,52.14,106739.0,39.6087,39.6619,39.5859,39.6315,106739.0
2018-11-01 14:20:00,52.14,52.2,52.12,52.12,116910.0,39.6315,39.6771,39.6163,39.6163,116910.0
2018-11-01 14:30:00,52.13,52.18,52.02,52.07,170301.0,39.6239,39.6619,39.5403,39.5783,170301.0
2018-11-01 14:40:00,52.07,52.19,52.06,52.18,84884.0,39.5783,39.6695,39.5707,39.6619,84884.0
2018-11-01 14:50:00,52.18,52.29,52.17,52.25,122418.0,39.6619,39.7456,39.6543,39.7152,122418.0
2018-11-01 15:00:00,52.25,52.28,52.19,52.26,154286.0,39.7152,39.738,39.6695,39.7228,154286.0
2018-11-01 15:10:00,52.25,52.28,52.17,52.26,152479.0,39.7152,39.738,39.6543,39.7228,152479.0
2018-11-01 15:20:00,52.26,52.26,52.16,52.19,207765.0,39.7228,39.7228,39.6467,39.6695,207765.0
2018-11-01 15:30:00,52.18,52.19,52.12,52.18,243564.0,39.6619,39.6695,39.6163,39.6619,243564.0
2018-11-01 15:40:00,52.18,52.2,52.11,52.14,446364.0,39.6619,39.6771,39.6087,39.6315,446364.0
2018-11-01 15:50:00,52.14,52.17,52.01,52.12,967596.0,39.6315,39.6543,39.5327,39.6163,967596.0
2018-11-02 09:30:00,52.43,52.75,52.42,52.66,391600.0,39.852,40.0952,39.8444,40.0268,391600.0
2018-11-02 09:40:00,52.66,52.7,52.46,52.67,220935.0,40.0268,40.0572,39.8748,40.0344,220935.0
2018-11-02 09:50:00,52.67,52.72,52.55,52.62,195973.0,40.0344,40.0724,39.9432,39.9964,195973.0
2018-11-02 10:00:00,52.62,52.77,52.57,52.65,151767.0,39.9964,40.1104,39.9584,40.0192,151767.0
2018-11-02 10:10:00,52.66,52.73,52.52,52.55,200605.0,40.0268,40.08,39.9204,39.9432,200605.0
2018-11-02 10:20:00,52.55,52.57,52.42,52.43,238514.0,39.9432,39.9584,39.8444,39.852,238514.0
2018-11-02 10:30:00,52.42,52.49,52.26,52.27,117898.0,39.8444,39.8976,39.7228,39.7304,117898.0
2018-11-02 10:40:00,52.28,52.29,52.19,52.23,215665.0,39.738,39.7456,39.6695,39.7,215665.0
2018-11-02 10:50:00,52.23,52.31,52.17,52.25,251552.0,39.7,39.7608,39.6543,39.7152,251552.0
2018-11-02 11:00:00,52.25,52.27,52.08,52.19,164489.0,39.7152,39.7304,39.5859,39.6695,164489.0
2018-11-02 11:10:00,52.19,52.23,52.04,52.09,126262.0,39.6695,39.7,39.5555,39.5935,126262.0
2018-11-02 11:20:00,52.08,52.12,51.98,52.06,154183.0,39.5859,39.6163,39.5099,39.5707,154183.0
2018-11-02 11:30:00,52.06,52.11,51.94,51.97,122483.0,39.5707,39.6087,39.4795,39.5023,122483.0
2018-11-02 11:40:00,51.97,52.0,51.81,51.85,125465.0,39.5023,39.5251,39.3807,39.4111,125465.0
2018-11-02 11:50:00,51.85,51.94,51.83,51.94,120840.0,39.4111,39.4795,39.3959,39.4795,120840.0
2018-11-02 12:00:00,51.95,52.01,51.88,51.9,97619.0,39.4871,39.5327,39.4339,39.4491,97619.0
2018-11-02 12:10:00,51.9,51.97,51.87,51.95,67913.0,39.4491,39.5023,39.4263,39.4871,67913.0
2018-11-02 12:20:00,51.95,51.95,51.85,51.91,56846.0,39.4871,39.4871,39.4111,39.4567,56846.0
2018-11-02 12:30:00,51.91,51.93,51.73,51.75,125707.0,39.4567,39.4719,39.3199,39.3351,125707.0
2018-11-02 12:40:00,51.75,51.8,51.73,51.76,84634.0,39.3351,39.3731,39.3199,39.3427,84634.0
2018-11-02 12:50:00,51.77,51.78,51.62,51.65,115198.0,39.3503,39.3579,39.2363,39.2591,115198.0
2018-11-02 13:00:00,51.66,51.66,51.49,51.56,183716.0,39.2667,39.2667,39.1375,39.1907,183716.0
2018-11-02 13:10:00,51.56,51.62,51.53,51.61,173449.0,39.1907,39.2363,39.1679,39.2287,173449.0
2018-11-02 13:20:00,51.6,51.64,51.56,51.58,241830.0,39.2211,39.2515,39.1907,39.2059,241830.0
2018-11-02 13:30:00,51.58,51.72,51.56,51.7,131647.0,39.2059,39.3123,39.1907,39.2971,131647.0
2018-11-02 13:40:00,51.69,51.81,51.67,51.78,83669.0,39.2895,39.3807,39.2743,39.3579,83669.0
2018-11-02 13:50:00,51.79,51.82,51.7,51.7,76704.0,39.3655,39.3883,39.2971,39.2971,76704.0
2018-11-02 14:00:00,51.71,51.72,51.57,51.57,108486.0,39.3047,39.3123,39.1983,39.1983,108486.0
2018-11-02 14:10:00,51.57,51.63,51.55,51.63,62684.0,39.1983,39.2439,39.1831,39.2439,62684.0
2018-11-02 14:20:00,51.62,52.06,51.57,52.0,164390.0,39.2363,39.5707,39.1983,39.5251,164390.0
2018-11-02 14:30:00,52.01,52.04,51.76,51.8,161152.0,39.5327,39.5555,39.3427,39.3731,161152.0
2018-11-02 14:40:00,51.8,51.88,51.8,51.85,103060.0,39.3731,39.4339,39.3731,39.4111,103060.0
2018-11-02 14:50:00,51.86,51.98,51.84,51.9,154549.0,39.4187,39.5099,39.4035,39.4491,154549.0
2018-11-02 15:00:00,51.9,52.02,51.82,52.0,124672.0,39.4491,39.5403,39.3883,39.5251,124672.0
2018-11-02 15:10:00,51.99,52.11,51.96,52.0,129731.0,39.5175,39.6087,39.4947,39.5251,129731.0
2018-11-02 15:20:00,52.01,52.08,51.96,52.02,144495.0,39.5327,39.5859,39.4947,39.5403,144495.0
2018-11-02 15:30:00,52.01,52.06,51.96,52.04,120161.0,39.5327,39.5707,39.4947,39.5555,120161.0
2018-11-02 15:40:00,52.04,52.11,52.01,52.07,223133.0,39.5555,39.6087,39.5327,39.5783,223133.0
2018-11-02 15:50:00,52.07,52.13,51.94,52.05,470955.0,39.5783,39.6239,39.4795,39.5631,470955.0
2018-11-05 09:30:00,52.06,52.55,51.84,52.53,178833.0,39.5707,39.9432,39.4035,39.928,178833.0
2018-11-05 09:40:00,52.54,52.67,52.5,52.63,102083.0,39.9356,40.0344,39.9052,40.004,102083.0
2018-11-05 09:50:00,52.63,52.68,52.46,52.47,142252.0,40.004,40.042,39.8748,39.8824,142252.0
2018-11-05 10:00:00,52.46,52.52,52.3,52.34,117297.0,39.8748,39.9204,39.7532,39.7836,117297.0
2018-11-05 10:10:00,52.35,52.48,52.29,52.46,74925.0,39.7912,39.89,39.7456,39.8748,74925.0
2018-11-05 10:20:00,52.46,52.61,52.45,52.58,120199.0,39.8748,39.9888,39.8672,39.966,120199.0
2018-11-05 10:30:00,52.58,52.78,52.57,52.77,102261.0,39.966,40.118,39.9584,40.1104,102261.0
2018-11-05 10:40:00,52.77,52.8,52.67,52.76,66017.0,40.1104,40.1332,40.0344,40.1028,66017.0
2018-11-05 10:50:00,52.76,52.82,52.67,52.8,104784.0,40.1028,40.1484,40.0344,40.1332,104784.0
2018-11-05 11:00:00,52.8,52.8,52.69,52.74,57686.0,40.1332,40.1332,40.0496,40.0876,57686.0
2018-11-05 11:10:00,52.73,52.84,52.73,52.82,64207.0,40.08,40.1636,40.08,40.1484,64207.0
2018-11-05 11:20:00,52.81,52.84,52.7,52.71,85501.0,40.1408,40.1636,40.0572,40.0648,85501.0
2018-11-05 11:30:00,52.71,52.74,52.63,52.7,106991.0,40.0648,40.0876,40.004,40.0572,106991.0
2018-11-05 11:40:00,52.7,52.72,52.57,52.61,72372.0,40.0572,40.0724,39.9584,39.9888,72372.0
2018-11-05 11:50:00,52.61,52.71,52.56,52.7,81633.0,39.9888,40.0648,39.9508,40.0572,81633.0
2018-11-05 12:00:00,52.71,52.73,52.67,52.71,50935.0,40.0648,40.08,40.0344,40.0648,50935.0
2018-11-05 12:10:00,52.71,52.77,52.69,52.71,51893.0,40.0648,40.1104,40.0496,40.0648,51893.0
2018-11-05 12:20:00,52.71,52.72,52.63,52.66,53429.0,40.0648,40.0724,40.004,40.0268,53429.0
2018-11-05 12:30:00,52.67,52.7,52.61,52.61,47018.0,40.0344,40.0572,39.9888,39.9888,47018.0
2018-11-05 12:40:00,52.61,52.61,52.55,52.57,44114.0,39.9888,39.9888,39.9432,39.9584,44114.0
2018-11-05 12:50:00,52.58,52.63,52.58,52.6,38725.0,39.966,40.004,39.966,39.9812,38725.0
2018-11-05 13:00:00,52.59,52.6,52.55,52.59,49381.0,39.9736,39.9812,39.9432,39.9736,49381.0
2018-11-05 13:10:00,52.59,52.59,52.47,52.52,54215.0,39.9736,39.9736,39.8824,39.9204,54215.0
2018-11-05 13:20:00,52.52,52.58,52.52,52.54,48195.0,39.9204,39.966,39.9204,39.9356,48195.0
2018-11-05 13:30:00,52.54,52.62,52.54,52.59,73609.0,39.9356,39.9964,39.9356,39.9736,73609.0
2018-11-05 13:40:00,52.59,52.61,52.52,52.56,39269.0,39.9736,39.9888,39.9204,39.9508,39269.0
2018-11-05 13:50:00,52.56,52.59,52.52,52.57,59643.0,39.9508,39.9736,39.9204,39.9584,59643.0
2018-11-05 14:00:00,52.58,52.58,52.49,52.54,55018.0,39.966,39.966,39.8976,39.9356,55018.0
2018-11-05 14:10:00,52.54,52.65,52.53,52.65,81439.0,39.9356,40.0192,39.928,40.0192,81439.0
2018-11-05 14:20:00,52.64,52.71,52.61,52.66,102584.0,40.0116,40.0648,39.9888,40.0268,102584.0
2018-11-05 14:30:00,52.66,52.67,52.6,52.63,90860.0,40.0268,40.0344,39.9812,40.004,90860.0
2018-11-05 14:40:00,52.63,52.65,52.55,52.57,92956.0,40.004,40.0192,39.9432,39.9584,92956.0
2018-11-05 14:50:00,52.58,52.63,52.57,52.6,76884.0,39.966,40.004,39.9584,39.9812,76884.0
2018-11-05 15:00:00,52.6,52.66,52.59,52.61,96891.0,39.9812,40.0268,39.9736,39.9888,96891.0
2018-11-05 15:10:00,52.62,52.65,52.59,52.59,83448.0,39.9964,40.0192,39.9736,39.9736,83448.0
2018-11-05 15:20:00,52.6,52.61,52.46,52.55,154206.0,39.9812,39.9888,39.8748,39.9432,154206.0
2018-11-05 15:30:00,52.54,52.56,52.49,52.5,175659.0,39.9356,39.9508,39.8976,39.9052,175659.0
2018-11-05 15:40:00,52.51,52.51,52.36,52.38,251457.0,39.9128,39.9128,39.7988,39.814,251457.0
2018-11-05 15:50:00,52.39,52.4,52.32,52.35,599251.0,39.8216,39.8292,39.7684,39.7912,599251.0
2018-11-06 09:30:00,52.22,52.33,51.95,52.15,180863.0,39.6923,39.776,39.4871,39.6391,180863.0
2018-11-06 09:40:00,52.14,52.3,52.13,52.23,112570.0,39.6315,39.7532,39.6239,39.7,112570.0
2018-11-06 09:50:00,52.24,52.28,52.19,52.23,58085.0,39.7076,39.738,39.6695,39.7,58085.0
2018-11-06 10:00:00,52.23,52.25,52.15,52.17,74688.0,39.7,39.7152,39.6391,39.6543,74688.0
2018-11-06 10:10:00,52.18,52.18,52.07,52.1,81330.0,39.6619,39.6619,39.5783,39.6011,81330.0
2018-11-06 10:20:00,52.11,52.26,52.09,52.22,90855.0,39.6087,39.7228,39.5935,39.6923,90855.0
2018-11-06 10:30:00,52.23,52.27,52.13,52.15,82426.0,39.7,39.7304,39.6239,39.6391,82426.0
2018-11-06 10:40:00,52.15,52.29,52.15,52.27,164553.0,39.6391,39.7456,39.6391,39.7304,164553.0
2018-11-06 10:50:00,52.28,52.36,52.22,52.36,175237.0,39.738,39.7988,39.6923,39.7988,175237.0
2018-11-06 11:00:00,52.37,52.46,52.33,52.41,135008.0,39.8064,39.8748,39.776,39.8368,135008.0
2018-11-06 11:10:00,52.41,52.45,52.37,52.42,103765.0,39.8368,39.8672,39.8064,39.8444,103765.0
2018-11-06 11:20:00,52.41,52.46,52.36,52.45,85405.0,39.8368,39.8748,39.7988,39.8672,85405.0
2018-11-06 11:30:00,52.44,52.46,52.4,52.42,108605.0,39.8596,39.8748,39.8292,39.8444,108605.0
2018-11-06 11:40:00,52.42,52.47,52.39,52.4,54982.0,39.8444,39.8824,39.8216,39.8292,54982.0
2018-11-06 11:50:00,52.4,52.45,52.36,52.42,52838.0,39.8292,39.8672,39.7988,39.8444,52838.0
2018-11-06 12:00:00,52.43,52.51,52.4,52.48,60245.0,39.852,39.9128,39.8292,39.89,60245.0
2018-11-06 12:10:00,52.49,52.52,52.46,52.48,51152.0,39.8976,39.9204,39.8748,39.89,51152.0
2018-11-06 12:20:00,52.48,52.53,52.46,52.51,79004.0,39.89,39.928,39.8748,39.9128,79004.0
2018-11-06 12:30:00,52.51,52.56,52.5,52.54,83573.0,39.9128,39.9508,39.9052,39.9356,83573.0
2018-11-06 12:40:00,52.55,52.55,52.51,52.52,71770.0,39.9432,39.9432,39.9128,39.9204,71770.0
2018-11-06 12:50:00,52.51,52.53,52.48,52.48,62043.0,39.9128,39.928,39.89,39.89,62043.0
2018-11-06 13:00:00,52.48,52.56,52.42,52.53,61352.0,39.89,39.9508,39.8444,39.928,61352.0
2018-11-06 13:10:00,52.54,52.56,52.51,52.52,62712.0,39.9356,39.9508,39.9128,39.9204,62712.0
2018-11-06 13:20:00,52.52,52.54,52.48,52.49,50079.0,39.9204,39.9356,39.89,39.8976,50079.0
2018-11-06 13:30:00,52.49,52.53,52.46,52.47,74520.0,39.8976,39.928,39.8748,39.8824,74520.0
2018-11-06 13:40:00,52.46,52.53,52.45,52.51,53257.0,39.8748,39.928,39.8672,39.9128,53257.0
2018-11-06 13:50:00,52.51,52.6,52.51,52.59,82267.0,39.9128,39.9812,39.9128,39.9736,82267.0
2018-11-06 14:00:00,52.59,52.59,52.49,52.55,66721.0,39.9736,39.9736,39.8976,39.9432,66721.0
2018-11-06 14:10:00,52.55,52.59,52.5,52.53,47981.0,39.9432,39.9736,39.9052,39.928,47981.0
2018-11-06 14:20:00,52.54,52.58,52.41,52.43,46002.0,39.9356,39.966,39.8368,39.852,46002.0
2018-11-06 14:30:00,52.43,52.48,52.4,52.4,59854.0,39.852,39.89,39.8292,39.8292,59854.0
2018-11-06 14:40:00,52.41,52.46,52.39,52.44,42387.0,39.8368,39.8748,39.8216,39.8596,42387.0
2018-11-06 14:50:00,52.44,52.49,52.4,52.42,43429.0,39.8596,39.8976,39.8292,39.8444,43429.0
2018-11-06 15:00:00,52.42,52.48,52.38,52.42,69293.0,39.8444,39.89,39.814,39.8444,69293.0
2018-11-06 15:10:00,52.42,52.46,52.41,52.43,52389.0,39.8444,39.8748,39.8368,39.852,52389.0
2018-11-06 15:20:00,52.43,52.48,52.38,52.4,82486.0,39.852,39.89,39.814,39.8292,82486.0
2018-11-06 15:30:00,52.41,52.46,52.38,52.4,101413.0,39.8368,39.8748,39.814,39.8292,101413.0
2018-11-06 15:40:00,52.41,52.5,52.37,52.47,174204.0,39.8368,39.9052,39.8064,39.8824,174204.0
2018-11-06 15:50:00,52.48,52.66,52.47,52.63,508499.0,39.89,40.0268,39.8824,40.004,508499.0
2018-11-07 09:30:00,52.77,52.93,52.74,52.82,254688.0,40.1104,40.232,40.0876,40.1484,254688.0
2018-11-07 09:40:00,52.83,52.9,52.66,52.68,142179.0,40.156,40.2092,40.0268,40.042,142179.0
2018-11-07 09:50:00,52.68,52.7,52.11,52.11,192001.0,40.042,40.0572,39.6087,39.6087,192001.0
2018-11-07 10:00:00,52.12,52.15,51.84,51.89,156399.0,39.6163,39.6391,39.4035,39.4415,156399.0
2018-11-07 10:10:00,51.89,51.98,51.8,51.84,126483.0,39.4415,39.5099,39.3731,39.4035,126483.0
2018-11-07 10:20:00,51.83,51.96,51.81,51.96,97637.0,39.3959,39.4947,39.3807,39.4947,97637.0
2018-11-07 10:30:00,51.95,52.09,51.93,52.06,96536.0,39.4871,39.5935,39.4719,39.5707,96536.0
2018-11-07 10:40:00,52.07,52.21,52.05,52.05,85512.0,39.5783,39.6847,39.5631,39.5631,85512.0
2018-11-07 10:50:00,52.04,52.12,52.01,52.03,106911.0,39.5555,39.6163,39.5327,39.5479,106911.0
2018-11-07 11:00:00,52.02,52.03,51.89,51.92,132034.0,39.5403,39.5479,39.4415,39.4643,132034.0
2018-11-07 11:10:00,51.91,52.05,51.91,52.05,87903.0,39.4567,39.5631,39.4567,39.5631,87903.0
2018-11-07 11:20:00,52.04,52.04,51.8,51.82,113657.0,39.5555,39.5555,39.3731,39.3883,113657.0
2018-11-07 11:30:00,51.83,52.04,51.82,52.04,164025.0,39.3959,39.5555,39.3883,39.5555,164025.0
2018-11-07 11:40:00,52.04,52.09,51.99,52.08,91204.0,39.5555,39.5935,39.5175,39.5859,91204.0
2018-11-07 11:50:00,52.09,52.12,52.02,52.07,105099.0,39.5935,39.6163,39.5403,39.5783,105099.0
2018-11-07 12:00:00,52.08,52.19,52.07,52.16,54662.0,39.5859,39.6695,39.5783,39.6467,54662.0
2018-11-07 12:10:00,52.17,52.25,52.16,52.22,132521.0,39.6543,39.7152,39.6467,39.6923,132521.0
2018-11-07 12:20:00,52.23,52.23,52.11,52.11,93592.0,39.7,39.7,39.6087,39.6087,93592.0
2018-11-07 12:30:00,52.1,52.12,52.0,52.01,122521.0,39.6011,39.6163,39.5251,39.5327,122521.0
2018-11-07 12:40:00,52.0,52.12,52.0,52.12,109076.0,39.5251,39.6163,39.5251,39.6163,109076.0
2018-11-07 12:50:00,52.12,52.26,52.08,52.24,86010.0,39.6163,39.7228,39.5859,39.7076,86010.0
2018-11-07 13:00:00,52.25,52.31,52.2,52.29,73867.0,39.7152,39.7608,39.6771,39.7456,73867.0
2018-11-07 13:10:00,52.29,52.3,52.25,52.29,49959.0,39.7456,39.7532,39.7152,39.7456,49959.0
2018-11-07 13:20:00,52.29,52.32,52.25,52.31,51268.0,39.7456,39.7684,39.7152,39.7608,51268.0
2018-11-07 13:30:00,52.32,52.34,52.24,52.26,46540.0,39.7684,39.7836,39.7076,39.7228,46540.0
2018-11-07 13:40:00,52.25,52.27,52.2,52.23,46534.0,39.7152,39.7304,39.6771,39.7,46534.0
2018-11-07 13:50:00,52.24,52.24,52.19,52.21,71199.0,39.7076,39.7076,39.6695,39.6847,71199.0
2018-11-07 14:00:00,52.2,52.36,52.19,52.34,104048.0,39.6771,39.7988,39.6695,39.7836,104048.0
2018-11-07 14:10:00,52.33,52.4,52.31,52.36,102202.0,39.776,39.8292,39.7608,39.7988,102202.0
2018-11-07 14:20:00,52.37,52.41,52.36,52.41,56189.0,39.8064,39.8368,39.7988,39.8368,56189.0
2018-11-07 14:30:00,52.41,52.48,52.36,52.47,83626.0,39.8368,39.89,39.7988,39.8824,83626.0
2018-11-07 14:40:00,52.46,52.49,52.38,52.41,91269.0,39.8748,39.8976,39.814,39.8368,91269.0
2018-11-07 14:50:00,52.41,52.51,52.39,52.51,101114.0,39.8368,39.9128,39.8216,39.9128,101114.0
2018-11-07 15:00:00,52.51,52.55,52.48,52.51,118327.0,39.9128,39.9432,39.89,39.9128,118327.0
2018-11-07 15:10:00,52.51,52.59,52.49,52.5,180409.0,39.9128,39.9736,39.8976,39.9052,180409.0
2018-11-07 15:20:00,52.5,52.62,52.5,52.59,117458.0,39.9052,39.9964,39.9052,39.9736,117458.0
2018-11-07 15:30:00,52.59,52.63,52.54,52.57,151217.0,39.9736,40.004,39.9356,39.9584,151217.0
2018-11-07 15:40:00,52.57,52.58,52.37,52.38,283399.0,39.9584,39.966,39.8064,39.814,283399.0
2018-11-07 15:50:00,52.39,52.6,52.38,52.56,544223.0,39.8216,39.9812,39.814,39.9508,544223.0
2018-11-08 09:30:00,52.31,52.71,52.27,52.68,163370.0,39.7608,40.0648,39.7304,40.042,163370.0
2018-11-08 09:40:00,52.68,52.85,52.68,52.76,75000.0,40.042,40.1712,40.042,40.1028,75000.0
2018-11-08 09:50:00,52.77,52.88,52.75,52.88,73151.0,40.1104,40.194,40.0952,40.194,73151.0
2018-11-08 10:00:00,52.86,52.87,52.77,52.83,66069.0,40.1788,40.1864,40.1104,40.156,66069.0
2018-11-08 10:10:00,52.84,52.87,52.72,52.78,78171.0,40.1636,40.1864,40.0724,40.118,78171.0
2018-11-08 10:20:00,52.77,52.8,52.72,52.76,76141.0,40.1104,40.1332,40.0724,40.1028,76141.0
2018-11-08 10:30:00,52.75,52.82,52.72,52.81,91380.0,40.0952,40.1484,40.0724,40.1408,91380.0
2018-11-08 10:40:00,52.8,52.84,52.76,52.81,96403.0,40.1332,40.1636,40.1028,40.1408,96403.0
2018-11-08 10:50:00,52.81,52.92,52.81,52.91,83371.0,40.1408,40.2244,40.1408,40.2168,83371.0
2018-11-08 11:00:00,52.91,52.99,52.87,52.98,249192.0,40.2168,40.2776,40.1864,40.27,249192.0
2018-11-08 11:10:00,52.98,53.06,52.96,53.05,80181.0,40.27,40.3308,40.2548,40.3232,80181.0
2018-11-08 11:20:00,53.05,53.05,52.99,53.03,78918.0,40.3232,40.3232,40.2776,40.308,78918.0
2018-11-08 11:30:00,53.03,53.13,53.03,53.11,56705.0,40.308,40.384,40.308,40.3688,56705.0
2018-11-08 11:40:00,53.12,53.23,53.09,53.16,60165.0,40.3764,40.46,40.3536,40.4068,60165.0
2018-11-08 11:50:00,53.17,53.18,53.12,53.14,40287.0,40.4144,40.422,40.3764,40.3916,40287.0
2018-11-08 12:00:00,53.14,53.18,53.07,53.13,56627.0,40.3916,40.422,40.3384,40.384,56627.0
2018-11-08 12:10:00,53.13,53.24,53.13,53.24,38555.0,40.384,40.4676,40.384,40.4676,38555.0
2018-11-08 12:20:00,53.24,53.25,53.19,53.2,26000.0,40.4676,40.4753,40.4296,40.4372,26000.0
2018-11-08 12:30:00,53.19,53.21,53.13,53.16,67820.0,40.4296,40.4448,40.384,40.4068,67820.0
2018-11-08 12:40:00,53.17,53.21,53.15,53.17,28790.0,40.4144,40.4448,40.3992,40.4144,28790.0
2018-11-08 12:50:00,53.16,53.17,53.11,53.12,34911.0,40.4068,40.4144,40.3688,40.3764,34911.0
2018-11-08 13:00:00,53.11,53.18,53.11,53.15,53540.0,40.3688,40.422,40.3688,40.3992,53540.0
2018-11-08 13:10:00,53.16,53.19,53.07,53.07,34571.0,40.4068,40.4296,40.3384,40.3384,34571.0
2018-11-08 13:20:00,53.08,53.11,53.04,53.04,43123.0,40.346,40.3688,40.3156,40.3156,43123.0
2018-11-08 13:30:00,53.04,53.1,53.03,53.08,47864.0,40.3156,40.3612,40.308,40.346,47864.0
2018-11-08 13:40:00,53.08,53.09,53.0,53.02,36632.0,40.346,40.3536,40.2852,40.3004,36632.0
2018-11-08 13:50:00,53.02,53.07,53.0,53.03,36375.0,40.3004,40.3384,40.2852,40.308,36375.0
2018-11-08 14:00:00,53.03,53.03,52.86,53.0,96327.0,40.308,40.308,40.1788,40.2852,96327.0
2018-11-08 14:10:00,53.0,53.08,52.98,52.99,170222.0,40.2852,40.346,40.27,40.2776,170222.0
2018-11-08 14:20:00,53.0,53.02,52.88,52.89,77089.0,40.2852,40.3004,40.194,40.2016,77089.0
2018-11-08 14:30:00,52.88,52.88,52.73,52.73,119958.0,40.194,40.194,40.08,40.08,119958.0
2018-11-08 14:40:00,52.72,52.86,52.67,52.84,100506.0,40.0724,40.1788,40.0344,40.1636,100506.0
2018-11-08 14:50:00,52.84,52.87,52.79,52.86,72866.0,40.1636,40.1864,40.1256,40.1788,72866.0
2018-11-08 15:00:00,52.85,52.91,52.78,52.91,112027.0,40.1712,40.2168,40.118,40.2168,112027.0
2018-11-08 15:10:00,52.91,53.03,52.91,52.95,143883.0,40.2168,40.308,40.2168,40.2472,143883.0
2018-11-08 15:20:00,52.96,53.02,52.92,52.93,125522.0,40.2548,40.3004,40.2244,40.232,125522.0
2018-11-08 15:30:00,52.93,52.96,52.85,52.9,157207.0,40.232,40.2548,40.1712,40.2092,157207.0
2018-11-08 15:40:00,52.91,52.98,52.9,52.91,271803.0,40.2168,40.27,40.2092,40.2168,271803.0
2018-11-08 15:50:00,52.91,52.98,52.87,52.93,586482.0,40.2168,40.27,40.1864,40.232,586482.0
2018-11-09 09:30:00,52.8,53.43,52.8,53.31,244884.0,40.1332,40.6121,40.1332,40.5209,244884.0
2018-11-09 09:40:00,53.29,53.29,53.03,53.06,157804.0,40.5057,40.5057,40.308,40.3308,157804.0
2018-11-09 09:50:00,53.05,53.13,52.98,53.08,122923.0,40.3232,40.384,40.27,40.346,122923.0
2018-11-09 10:00:00,53.09,53.16,52.99,53.01,95216.0,40.3536,40.4068,40.2776,40.2928,95216.0
2018-11-09 10:10:00,53.0,53.05,52.94,52.98,106389.0,40.2852,40.3232,40.2396,40.27,106389.0
2018-11-09 10:20:00,52.98,53.18,52.95,53.17,131539.0,40.27,40.422,40.2472,40.4144,131539.0
2018-11-09 10:30:00,53.18,53.24,53.1,53.1,87988.0,40.422,40.4676,40.3612,40.3612,87988.0
2018-11-09 10:40:00,53.09,53.19,53.09,53.12,78672.0,40.3536,40.4296,40.3536,40.3764,78672.0
2018-11-09 10:50:00,53.11,53.11,52.99,53.07,68014.0,40.3688,40.3688,40.2776,40.3384,68014.0
2018-11-09 11:00:00,53.07,53.12,52.94,53.07,84369.0,40.3384,40.3764,40.2396,40.3384,84369.0
2018-11-09 11:10:00,53.06,53.19,53.05,53.09,124601.0,40.3308,40.4296,40.3232,40.3536,124601.0
2018-11-09 11:20:00,53.1,53.24,53.09,53.23,66996.0,40.3612,40.4676,40.3536,40.46,66996.0
2018-11-09 11:30:00,53.23,53.29,53.19,53.28,85706.0,40.46,40.5057,40.4296,40.4981,85706.0
2018-11-09 11:40:00,53.27,53.28,53.05,53.08,56010.0,40.4905,40.4981,40.3232,40.346,56010.0
2018-11-09 11:50:00,53.08,53.14,52.98,52.98,128146.0,40.346,40.3916,40.27,40.27,128146.0
2018-11-09 12:00:00,52.98,53.01,52.94,52.99,126086.0,40.27,40.2928,40.2396,40.2776,126086.0
2018-11-09 12:10:00,52.99,53.02,52.92,52.96,43306.0,40.2776,40.3004,40.2244,40.2548,43306.0
2018-11-09 12:20:00,52.96,53.02,52.93,52.97,56285.0,40.2548,40.3004,40.232,40.2624,56285.0
2018-11-09 12:30:00,52.97,53.05,52.95,53.01,43831.0,40.2624,40.3232,40.2472,40.2928,43831.0
2018-11-09 12:40:00,53.01,53.05,52.98,53.03,39672.0,40.2928,40.3232,40.27,40.308,39672.0
2018-11-09 12:50:00,53.02,53.04,52.95,52.98,42469.0,40.3004,40.3156,40.2472,40.27,42469.0
2018-11-09 13:00:00,52.98,52.99,52.93,52.97,106504.0,40.27,40.2776,40.232,40.2624,106504.0
2018-11-09 13:10:00,52.96,53.0,52.95,52.99,34157.0,40.2548,40.2852,40.2472,40.2776,34157.0
2018-11-09 13:20:00,52.98,53.01,52.94,52.98,38225.0,40.27,40.2928,40.2396,40.27,38225.0
2018-11-09 13:30:00,52.98,52.98,52.89,52.94,53587.0,40.27,40.27,40.2016,40.2396,53587.0
2018-11-09 13:40:00,52.94,52.98,52.87,52.91,70088.0,40.2396,40.27,40.1864,40.2168,70088.0
2018-11-09 13:50:00,52.91,53.04,52.89,52.95,86936.0,40.2168,40.3156,40.2016,40.2472,86936.0
2018-11-09 14:00:00,52.95,53.0,52.9,52.91,63455.0,40.2472,40.2852,40.2092,40.2168,63455.0
2018-11-09 14:10:00,52.91,52.91,52.8,52.81,65549.0,40.2168,40.2168,40.1332,40.1408,65549.0
2018-11-09 14:20:00,52.81,52.86,52.75,52.84,108446.0,40.1408,40.1788,40.0952,40.1636,108446.0
2018-11-09 14:30:00,52.83,53.04,52.82,53.04,71457.0,40.156,40.3156,40.1484,40.3156,71457.0
2018-11-09 14:40:00,53.04,53.09,52.97,52.99,100073.0,40.3156,40.3536,40.2624,40.2776,100073.0
2018-11-09 14:50:00,52.99,53.17,52.99,53.02,132181.0,40.2776,40.4144,40.2776,40.3004,132181.0
2018-11-09 15:00:00,53.03,53.07,52.99,53.04,77908.0,40.308,40.3384,40.2776,40.3156,77908.0
2018-11-09 15:10:00,53.05,53.14,53.02,53.14,129742.0,40.3232,40.3916,40.3004,40.3916,129742.0
2018-11-09 15:20:00,53.13,53.22,53.08,53.18,154522.0,40.384,40.4524,40.346,40.422,154522.0
2018-11-09 15:30:00,53.19,53.24,53.15,53.19,176953.0,40.4296,40.4676,40.3992,40.4296,176953.0
2018-11-09 15:40:00,53.18,53.33,53.16,53.17,214685.0,40.422,40.5361,40.4068,40.4144,214685.0
2018-11-09 15:50:00,53.16,53.22,53.11,53.15,569952.0,40.4068,40.4524,40.3688,40.3992,569952.0
2018-11-12 09:30:00,53.15,53.44,53.14,53.3,183821.0,40.3992,40.6197,40.3916,40.5133,183821.0
2018-11-12 09:40:00,53.29,53.33,53.17,53.17,197818.0,40.5057,40.5361,40.4144,40.4144,197818.0
2018-11-12 09:50:00,53.17,53.19,53.02,53.09,147739.0,40.4144,40.4296,40.3004,40.3536,147739.0
2018-11-12 10:00:00,53.08,53.15,53.0,53.05,106625.0,40.346,40.3992,40.2852,40.3232,106625.0
2018-11-12 10:10:00,53.06,53.08,52.92,52.96,89046.0,40.3308,40.346,40.2244,40.2548,89046.0
2018-11-12 10:20:00,52.95,53.08,52.94,53.08,91509.0,40.2472,40.346,40.2396,40.346,91509.0
2018-11-12 10:30:00,53.08,53.21,53.06,53.13,187996.0,40.346,40.4448,40.3308,40.384,187996.0
2018-11-12 10:40:00,53.12,53.21,53.06,53.11,112858.0,40.3764,40.4448,40.3308,40.3688,112858.0
2018-11-12 10:50:00,53.11,53.13,53.0,53.12,97901.0,40.3688,40.384,40.2852,40.3764,97901.0
2018-11-12 11:00:00,53.13,53.16,53.02,53.11,98449.0,40.384,40.4068,40.3004,40.3688,98449.0
2018-11-12 11:10:00,53.11,53.14,53.0,53.05,67080.0,40.3688,40.3916,40.2852,40.3232,67080.0
2018-11-12 11:20:00,53.05,53.1,53.0,53.01,71277.0,40.3232,40.3612,40.2852,40.2928,71277.0
2018-11-12 11:30:00,53.0,53.02,52.91,52.92,82268.0,40.2852,40.3004,40.2168,40.2244,82268.0
2018-11-12 11:40:00,52.93,53.0,52.9,52.95,120450.0,40.232,40.2852,40.2092,40.2472,120450.0
2018-11-12 11:50:00,52.95,53.01,52.88,53.01,59137.0,40.2472,40.2928,40.194,40.2928,59137.0
2018-11-12 12:00:00,53.0,53.09,52.97,53.03,94476.0,40.2852,40.3536,40.2624,40.308,94476.0
2018-11-12 12:10:00,53.04,53.11,53.01,53.09,79504.0,40.3156,40.3688,40.2928,40.3536,79504.0
2018-11-12 12:20:00,53.1,53.11,52.97,53.01,93789.0,40.3612,40.3688,40.2624,40.2928,93789.0
2018-11-12 12:30:00,53.01,53.01,52.91,52.95,52192.0,40.2928,40.2928,40.2168,40.2472,52192.0
2018-11-12 12:40:00,52.95,53.05,52.94,53.03,80949.0,40.2472,40.3232,40.2396,40.308,80949.0
2018-11-12 12:50:00,53.03,53.05,52.92,52.92,58103.0,40.308,40.3232,40.2244,40.2244,58103.0
2018-11-12 13:00:00,52.92,52.93,52.81,52.84,45617.0,40.2244,40.232,40.1408,40.1636,45617.0
2018-11-12 13:10:00,52.84,52.85,52.8,52.85,44085.0,40.1636,40.1712,40.1332,40.1712,44085.0
2018-11-12 13:20:00,52.86,52.93,52.84,52.92,43824.0,40.1788,40.232,40.1636,40.2244,43824.0
2018-11-12 13:30:00,52.93,53.03,52.89,53.01,82284.0,40.232,40.308,40.2016,40.2928,82284.0
2018-11-12 13:40:00,53.02,53.04,52.99,53.0,251672.0,40.3004,40.3156,40.2776,40.2852,251672.0
2018-11-12 13:50:00,53.0,53.14,53.0,53.12,99683.0,40.2852,40.3916,40.2852,40.3764,99683.0
2018-11-12 14:00:00,53.11,53.22,53.1,53.22,173462.0,40.3688,40.4524,40.3612,40.4524,173462.0
2018-11-12 14:10:00,53.2,53.3,53.18,53.25,93695.0,40.4372,40.5133,40.422,40.4753,93695.0
2018-11-12 14:20:00,53.25,53.26,53.17,53.18,77096.0,40.4753,40.4829,40.4144,40.422,77096.0
2018-11-12 14:30:00,53.18,53.19,53.04,53.08,81775.0,40.422,40.4296,40.3156,40.346,81775.0
2018-11-12 14:40:00,53.08,53.26,53.07,53.2,114546.0,40.346,40.4829,40.3384,40.4372,114546.0
2018-11-12 14:50:00,53.2,53.21,53.05,53.08,114537.0,40.4372,40.4448,40.3232,40.346,114537.0
2018-11-12 15:00:00,53.07,53.13,53.0,53.04,132225.0,40.3384,40.384,40.2852,40.3156,132225.0
2018-11-12 15:10:00,53.04,53.11,52.95,53.09,207936.0,40.3156,40.3688,40.2472,40.3536,207936.0
2018-11-12 15:20:00,53.08,53.19,53.05,53.18,118827.0,40.346,40.4296,40.3232,40.422,118827.0
2018-11-12 15:30:00,53.17,53.18,53.03,53.04,226519.0,40.4144,40.422,40.308,40.3156,226519.0
2018-11-12 15:40:00,53.05,53.07,52.96,52.98,343683.0,40.3232,40.3384,40.2548,40.27,343683.0
2018-11-12 15:50:00,52.98,52.99,52.86,52.91,1042900.0,40.27,40.2776,40.1788,40.2168,1042900.0
2018-11-13 09:30:00,52.97,53.35,52.95,53.21,219732.0,40.2624,40.5513,40.2472,40.4448,219732.0
2018-11-13 09:40:00,53.21,53.58,53.19,53.5,185945.0,40.4448,40.7261,40.4296,40.6653,185945.0
2018-11-13 09:50:00,53.5,53.66,53.45,53.66,115702.0,40.6653,40.7869,40.6273,40.7869,115702.0
2018-11-13 10:00:00,53.66,53.71,53.53,53.65,202263.0,40.7869,40.8249,40.6881,40.7793,202263.0
2018-11-13 10:10:00,53.65,53.78,53.58,53.73,129029.0,40.7793,40.8781,40.7261,40.8401,129029.0
2018-11-13 10:20:00,53.73,53.74,53.45,53.48,169486.0,40.8401,40.8477,40.6273,40.6501,169486.0
2018-11-13 10:30:00,53.48,53.63,53.44,53.59,188267.0,40.6501,40.7641,40.6197,40.7337,188267.0
2018-11-13 10:40:00,53.59,53.6,53.4,53.5,227202.0,40.7337,40.7413,40.5893,40.6653,227202.0
2018-11-13 10:50:00,53.51,53.59,53.44,53.55,108603.0,40.6729,40.7337,40.6197,40.7033,108603.0
2018-11-13 11:00:00,53.55,53.74,53.51,53.68,252110.0,40.7033,40.8477,40.6729,40.8021,252110.0
2018-11-13 11:10:00,53.67,53.84,53.65,53.84,163129.0,40.7945,40.9237,40.7793,40.9237,163129.0
2018-11-13 11:20:00,53.83,53.89,53.79,53.8,143021.0,40.9161,40.9617,40.8857,40.8933,143021.0
2018-11-13 11:30:00,53.8,53.82,53.69,53.72,95087.0,40.8933,40.9085,40.8097,40.8325,95087.0
2018-11-13 11:40:00,53.72,53.83,53.7,53.83,96606.0,40.8325,40.9161,40.8173,40.9161,96606.0
2018-11-13 11:50:00,53.83,53.91,53.79,53.89,99839.0,40.9161,40.9769,40.8857,40.9617,99839.0
2018-11-13 12:00:00,53.89,53.97,53.79,53.8,114755.0,40.9617,41.0225,40.8857,40.8933,114755.0
2018-11-13 12:10:00,53.8,53.83,53.76,53.81,64330.0,40.8933,40.9161,40.8629,40.9009,64330.0
2018-11-13 12:20:00,53.8,53.83,53.74,53.79,66772.0,40.8933,40.9161,40.8477,40.8857,66772.0
2018-11-13 12:30:00,53.8,53.86,53.7,53.7,75711.0,40.8933,40.9389,40.8173,40.8173,75711.0
2018-11-13 12:40:00,53.71,53.73,53.58,53.6,97258.0,40.8249,40.8401,40.7261,40.7413,97258.0
2018-11-13 12:50:00,53.6,53.62,53.55,53.58,92373.0,40.7413,40.7565,40.7033,40.7261,92373.0
2018-11-13 13:00:00,53.59,53.63,53.55,53.56,70038.0,40.7337,40.7641,40.7033,40.7109,70038.0
2018-11-13 13:10:00,53.57,53.59,53.51,53.58,120834.0,40.7185,40.7337,40.6729,40.7261,120834.0
2018-11-13 13:20:00,53.59,53.64,53.48,53.54,110679.0,40.7337,40.7717,40.6501,40.6957,110679.0
2018-11-13 13:30:00,53.54,53.68,53.52,53.68,139833.0,40.6957,40.8021,40.6805,40.8021,139833.0
2018-11-13 13:40:00,53.68,53.73,53.62,53.63,84279.0,40.8021,40.8401,40.7565,40.7641,84279.0
2018-11-13 13:50:00,53.62,53.74,53.62,53.71,78432.0,40.7565,40.8477,40.7565,40.8249,78432.0
2018-11-13 14:00:00,53.71,53.72,53.62,53.65,100904.0,40.8249,40.8325,40.7565,40.7793,100904.0
2018-11-13 14:10:00,53.65,53.66,53.46,53.48,109250.0,40.7793,40.7869,40.6349,40.6501,109250.0
2018-11-13 14:20:00,53.49,53.6,53.4,53.6,175611.0,40.6577,40.7413,40.5893,40.7413,175611.0
2018-11-13 14:30:00,53.6,53.7,53.58,53.69,125040.0,40.7413,40.8173,40.7261,40.8097,125040.0
2018-11-13 14:40:00,53.7,53.7,53.52,53.65,147314.0,40.8173,40.8173,40.6805,40.7793,147314.0
2018-11-13 14:50:00,53.65,53.79,53.62,53.66,253401.0,40.7793,40.8857,40.7565,40.7869,253401.0
2018-11-13 15:00:00,53.67,53.79,53.63,53.75,203955.0,40.7945,40.8857,40.7641,40.8553,203955.0
2018-11-13 15:10:00,53.75,53.75,53.63,53.66,389669.0,40.8553,40.8553,40.7641,40.7869,389669.0
2018-11-13 15:20:00,53.67,53.76,53.59,53.69,355136.0,40.7945,40.8629,40.7337,40.8097,355136.0
2018-11-13 15:30:00,53.68,53.71,53.5,53.69,342194.0,40.8021,40.8249,40.6653,40.8097,342194.0
2018-11-13 15:40:00,53.68,53.78,53.64,53.75,428399.0,40.8021,40.8781,40.7717,40.8553,428399.0
2018-11-13 15:50:00,53.75,53.84,53.68,53.68,726883.0,40.8553,40.9237,40.8021,40.8021,726883.0
2018-11-14 09:30:00,53.99,54.48,53.98,54.36,374117.0,41.0377,41.4102,41.0301,41.319,374117.0
2018-11-14 09:40:00,54.37,54.49,54.31,54.39,249130.0,41.3266,41.4178,41.281,41.3418,249130.0
2018-11-14 09:50:00,54.39,54.54,54.34,54.5,220026.0,41.3418,41.4558,41.3038,41.4254,220026.0
2018-11-14 10:00:00,54.5,54.54,54.36,54.4,208040.0,41.4254,41.4558,41.319,41.3494,208040.0
2018-11-14 10:10:00,54.39,54.48,54.31,54.38,236351.0,41.3418,41.4102,41.281,41.3342,236351.0
2018-11-14 10:20:00,54.37,54.44,54.29,54.33,145654.0,41.3266,41.3798,41.2658,41.2962,145654.0
2018-11-14 10:30:00,54.33,54.44,54.25,54.44,184143.0,41.2962,41.3798,41.2353,41.3798,184143.0
2018-11-14 10:40:00,54.44,54.51,54.36,54.42,264176.0,41.3798,41.433,41.319,41.3646,264176.0
2018-11-14 10:50:00,54.41,54.45,54.33,54.39,366464.0,41.357,41.3874,41.2962,41.3418,366464.0
2018-11-14 11:00:00,54.39,54.41,54.15,54.19,275252.0,41.3418,41.357,41.1593,41.1897,275252.0
2018-11-14 11:10:00,54.19,54.29,53.94,53.95,438028.0,41.1897,41.2658,40.9997,41.0073,438028.0
2018-11-14 11:20:00,53.95,54.09,53.86,53.99,214908.0,41.0073,41.1137,40.9389,41.0377,214908.0
2018-11-14 11:30:00,53.99,54.03,53.77,53.79,221034.0,41.0377,41.0681,40.8705,40.8857,221034.0
2018-11-14 11:40:00,53.79,53.88,53.73,53.87,270481.0,40.8857,40.9541,40.8401,40.9465,270481.0
2018-11-14 11:50:00,53.87,54.12,53.85,54.1,418619.0,40.9465,41.1365,40.9313,41.1213,418619.0
2018-11-14 12:00:00,54.09,54.15,53.97,53.97,175237.0,41.1137,41.1593,41.0225,41.0225,175237.0
2018-11-14 12:10:00,53.96,53.97,53.83,53.87,155085.0,41.0149,41.0225,40.9161,40.9465,155085.0
2018-11-14 12:20:00,53.88,54.01,53.88,53.94,199871.0,40.9541,41.0529,40.9541,40.9997,199871.0
2018-11-14 12:30:00,53.93,53.94,53.79,53.79,343286.0,40.9921,40.9997,40.8857,40.8857,343286.0
2018-11-14 12:40:00,53.8,53.88,53.73,53.87,196795.0,40.8933,40.9541,40.8401,40.9465,196795.0
2018-11-14 12:50:00,53.87,53.93,53.68,53.69,308972.0,40.9465,40.9921,40.8021,40.8097,308972.0
2018-11-14 13:00:00,53.69,53.71,53.58,53.62,253960.0,40.8097,40.8249,40.7261,40.7565,253960.0
2018-11-14 13:10:00,53.61,53.64,53.45,53.6,233215.0,40.7489,40.7717,40.6273,40.7413,233215.0
2018-11-14 13:20:00,53.61,53.64,53.49,53.56,137380.0,40.7489,40.7717,40.6577,40.7109,137380.0
2018-11-14 13:30:00,53.55,53.58,53.45,53.47,125307.0,40.7033,40.7261,40.6273,40.6425,125307.0
2018-11-14 13:40:00,53.47,53.47,53.26,53.29,134986.0,40.6425,40.6425,40.4829,40.5057,134986.0
2018-11-14 13:50:00,53.29,53.48,53.26,53.46,144124.0,40.5057,40.6501,40.4829,40.6349,144124.0
2018-11-14 14:00:00,53.45,53.48,53.38,53.44,207527.0,40.6273,40.6501,40.5741,40.6197,207527.0
2018-11-14 14:10:00,53.44,53.74,53.41,53.68,204732.0,40.6197,40.8477,40.5969,40.8021,204732.0
2018-11-14 14:20:00,53.67,53.81,53.61,53.64,254247.0,40.7945,40.9009,40.7489,40.7717,254247.0
2018-11-14 14:30:00,53.63,53.78,53.6,53.66,197882.0,40.7641,40.8781,40.7413,40.7869,197882.0
2018-11-14 14:40:00,53.67,53.74,53.58,53.7,186428.0,40.7945,40.8477,40.7261,40.8173,186428.0
2018-11-14 14:50:00,53.7,54.0,53.69,53.98,198306.0,40.8173,41.0453,40.8097,41.0301,198306.0
2018-11-14 15:00:00,53.98,54.13,53.93,54.08,184530.0,41.0301,41.1441,40.9921,41.1061,184530.0
2018-11-14 15:10:00,54.08,54.23,54.01,54.22,212078.0,41.1061,41.2201,41.0529,41.2125,212078.0
2018-11-14 15:20:00,54.21,54.22,54.08,54.16,231002.0,41.2049,41.2125,41.1061,41.1669,231002.0
2018-11-14 15:30:00,54.15,54.28,54.11,54.27,341330.0,41.1593,41.2582,41.1289,41.2506,341330.0
2018-11-14 15:40:00,54.26,54.28,54.07,54.16,513149.0,41.243,41.2582,41.0985,41.1669,513149.0
2018-11-14 15:50:00,54.15,54.16,53.89,54.02,1359410.0,41.1593,41.1669,40.9617,41.0605,1359410.0
2018-11-15 09:30:00,53.29,53.69,53.09,53.63,330600.0,40.5057,40.8097,40.3536,40.7641,330600.0
2018-11-15 09:40:00,53.63,54.15,53.62,54.12,304918.0,40.7641,41.1593,40.7565,41.1365,304918.0
2018-11-15 09:50:00,54.12,54.14,53.91,53.92,181179.0,41.1365,41.1517,40.9769,40.9845,181179.0
2018-11-15 10:00:00,53.91,54.02,53.82,53.91,223043.0,40.9769,41.0605,40.9085,40.9769,223043.0
2018-11-15 10:10:00,53.9,54.11,53.87,54.11,203560.0,40.9693,41.1289,40.9465,41.1289,203560.0
2018-11-15 10:20:00,54.12,54.21,54.04,54.19,163466.0,41.1365,41.2049,41.0757,41.1897,163466.0
2018-11-15 10:30:00,54.2,54.2,53.78,53.8,241188.0,41.1973,41.1973,40.8781,40.8933,241188.0
2018-11-15 10:40:00,53.8,54.08,53.75,54.06,111823.0,40.8933,41.1061,40.8553,41.0909,111823.0
2018-11-15 10:50:00,54.06,54.19,54.02,54.04,178521.0,41.0909,41.1897,41.0605,41.0757,178521.0
2018-11-15 11:00:00,54.04,54.12,53.89,54.05,111986.0,41.0757,41.1365,40.9617,41.0833,111986.0
2018-11-15 11:10:00,54.05,54.09,53.94,53.97,113411.0,41.0833,41.1137,40.9997,41.0225,113411.0
2018-11-15 11:20:00,53.98,54.15,53.97,54.09,195029.0,41.0301,41.1593,41.0225,41.1137,195029.0
2018-11-15 11:30:00,54.09,54.29,54.05,54.22,187584.0,41.1137,41.2658,41.0833,41.2125,187584.0
2018-11-15 11:40:00,54.2,54.3,54.11,54.23,140141.0,41.1973,41.2734,41.1289,41.2201,140141.0
2018-11-15 11:50:00,54.24,54.33,54.21,54.28,101537.0,41.2277,41.2962,41.2049,41.2582,101537.0
2018-11-15 12:00:00,54.29,54.35,54.12,54.12,142740.0,41.2658,41.3114,41.1365,41.1365,142740.0
2018-11-15 12:10:00,54.12,54.25,54.12,54.23,88236.0,41.1365,41.2353,41.1365,41.2201,88236.0
2018-11-15 12:20:00,54.23,54.38,54.22,54.34,131866.0,41.2201,41.3342,41.2125,41.3038,131866.0
2018-11-15 12:30:00,54.34,54.37,54.24,54.37,123783.0,41.3038,41.3266,41.2277,41.3266,123783.0
2018-11-15 12:40:00,54.37,54.37,54.14,54.2,119473.0,41.3266,41.3266,41.1517,41.1973,119473.0
2018-11-15 12:50:00,54.2,54.22,54.01,54.07,110921.0,41.1973,41.2125,41.0529,41.0985,110921.0
2018-11-15 13:00:00,54.07,54.11,53.86,53.88,113297.0,41.0985,41.1289,40.9389,40.9541,113297.0
2018-11-15 13:10:00,53.88,54.15,53.88,54.07,209914.0,40.9541,41.1593,40.9541,41.0985,209914.0
2018-11-15 13:20:00,54.06,54.38,54.06,54.38,176449.0,41.0909,41.3342,41.0909,41.3342,176449.0
2018-11-15 13:30:00,54.38,54.46,54.34,54.41,154060.0,41.3342,41.395,41.3038,41.357,154060.0
2018-11-15 13:40:00,54.42,54.57,54.4,54.4,211565.0,41.3646,41.4786,41.3494,41.3494,211565.0
2018-11-15 13:50:00,54.4,54.65,54.4,54.57,161829.0,41.3494,41.5394,41.3494,41.4786,161829.0
2018-11-15 14:00:00,54.57,54.69,54.56,54.64,192970.0,41.4786,41.5698,41.471,41.5318,192970.0
2018-11-15 14:10:00,54.64,54.65,54.48,54.53,125323.0,41.5318,41.5394,41.4102,41.4482,125323.0
2018-11-15 14:20:00,54.53,54.7,54.48,54.7,144337.0,41.4482,41.5774,41.4102,41.5774,144337.0
2018-11-15 14:30:00,54.69,54.79,54.51,54.55,176194.0,41.5698,41.6458,41.433,41.4634,176194.0
2018-11-15 14:40:00,54.55,54.71,54.54,54.69,204214.0,41.4634,41.585,41.4558,41.5698,204214.0
2018-11-15 14:50:00,54.7,54.72,54.52,54.55,191928.0,41.5774,41.5926,41.4406,41.4634,191928.0
2018-11-15 15:00:00,54.55,54.55,54.26,54.52,358589.0,41.4634,41.4634,41.243,41.4406,358589.0
2018-11-15 15:10:00,54.52,54.74,54.51,54.58,251335.0,41.4406,41.6078,41.433,41.4862,251335.0
2018-11-15 15:20:00,54.58,54.62,54.44,54.56,205895.0,41.4862,41.5166,41.3798,41.471,205895.0
2018-11-15 15:30:00,54.56,54.67,54.55,54.66,267942.0,41.471,41.5546,41.4634,41.547,267942.0
2018-11-15 15:40:00,54.66,54.7,54.5,54.51,425117.0,41.547,41.5774,41.4254,41.433,425117.0
2018-11-15 15:50:00,54.51,54.68,54.5,54.67,777433.0,41.433,41.5622,41.4254,41.5546,777433.0
2018-11-16 09:30:00,54.4,54.91,54.34,54.81,574033.0,41.3494,41.737,41.3038,41.661,574033.0
2018-11-16 09:40:00,54.82,54.87,54.69,54.76,266882.0,41.6686,41.7066,41.5698,41.623,266882.0
2018-11-16 09:50:00,54.76,54.95,54.73,54.89,181557.0,41.623,41.7674,41.6002,41.7218,181557.0
2018-11-16 10:00:00,54.89,54.9,54.69,54.81,227089.0,41.7218,41.7294,41.5698,41.661,227089.0
2018-11-16 10:10:00,54.81,54.85,54.72,54.77,104573.0,41.661,41.6914,41.5926,41.6306,104573.0
2018-11-16 10:20:00,54.76,54.85,54.74,54.76,98095.0,41.623,41.6914,41.6078,41.623,98095.0
2018-11-16 10:30:00,54.77,54.96,54.77,54.92,112145.0,41.6306,41.775,41.6306,41.7446,112145.0
2018-11-16 10:40:00,54.92,54.99,54.88,54.98,129831.0,41.7446,41.7978,41.7142,41.7902,129831.0
2018-11-16 10:50:00,54.98,55.0,54.85,54.86,242981.0,41.7902,41.8054,41.6914,41.699,242981.0
2018-11-16 11:00:00,54.86,54.87,54.65,54.85,234999.0,41.699,41.7066,41.5394,41.6914,234999.0
2018-11-16 11:10:00,54.85,54.88,54.69,54.74,104122.0,41.6914,41.7142,41.5698,41.6078,104122.0
2018-11-16 11:20:00,54.73,54.77,54.64,54.74,88956.0,41.6002,41.6306,41.5318,41.6078,88956.0
2018-11-16 11:30:00,54.75,54.87,54.73,54.82,99742.0,41.6154,41.7066,41.6002,41.6686,99742.0
2018-11-16 11:40:00,54.82,54.83,54.78,54.81,78918.0,41.6686,41.6762,41.6382,41.661,78918.0
2018-11-16 11:50:00,54.82,54.85,54.75,54.82,95040.0,41.6686,41.6914,41.6154,41.6686,95040.0
2018-11-16 12:00:00,54.83,54.88,54.72,54.8,131588.0,41.6762,41.7142,41.5926,41.6534,131588.0
2018-11-16 12:10:00,54.79,54.82,54.69,54.75,114464.0,41.6458,41.6686,41.5698,41.6154,114464.0
2018-11-16 12:20:00,54.75,54.83,54.71,54.73,106066.0,41.6154,41.6762,41.585,41.6002,106066.0
2018-11-16 12:30:00,54.72,54.96,54.71,54.88,231985.0,41.5926,41.775,41.585,41.7142,231985.0
2018-11-16 12:40:00,54.89,55.21,54.85,55.16,360302.0,41.7218,41.965,41.6914,41.927,360302.0
2018-11-16 12:50:00,55.16,55.18,54.98,55.0,192695.0,41.927,41.9422,41.7902,41.8054,192695.0
2018-11-16 13:00:00,55.0,55.05,54.88,54.95,218035.0,41.8054,41.8434,41.7142,41.7674,218035.0
2018-11-16 13:10:00,54.95,55.0,54.92,54.95,102905.0,41.7674,41.8054,41.7446,41.7674,102905.0
2018-11-16 13:20:00,54.95,55.02,54.91,55.0,144767.0,41.7674,41.8206,41.737,41.8054,144767.0
2018-11-16 13:30:00,55.0,55.04,54.92,55.02,174322.0,41.8054,41.8358,41.7446,41.8206,174322.0
2018-11-16 13:40:00,55.02,55.03,54.89,54.91,217794.0,41.8206,41.8282,41.7218,41.737,217794.0
2018-11-16 13:50:00,54.91,55.03,54.91,55.0,138092.0,41.737,41.8282,41.737,41.8054,138092.0
2018-11-16 14:00:00,54.99,55.1,54.99,55.09,138427.0,41.7978,41.8814,41.7978,41.8738,138427.0
2018-11-16 14:10:00,55.09,55.12,54.98,55.07,122628.0,41.8738,41.8966,41.7902,41.8586,122628.0
2018-11-16 14:20:00,55.07,55.07,54.98,55.0,246929.0,41.8586,41.8586,41.7902,41.8054,246929.0
2018-11-16 14:30:00,55.0,55.08,54.98,54.99,114752.0,41.8054,41.8662,41.7902,41.7978,114752.0
2018-11-16 14:40:00,55.0,55.01,54.88,54.91,170026.0,41.8054,41.813,41.7142,41.737,170026.0
2018-11-16 14:50:00,54.91,54.92,54.82,54.85,134992.0,41.737,41.7446,41.6686,41.6914,134992.0
2018-11-16 15:00:00,54.85,54.99,54.85,54.96,277055.0,41.6914,41.7978,41.6914,41.775,277055.0
2018-11-16 15:10:00,54.95,55.01,54.95,54.99,157527.0,41.7674,41.813,41.7674,41.7978,157527.0
2018-11-16 15:20:00,55.0,55.08,54.95,55.07,248119.0,41.8054,41.8662,41.7674,41.8586,248119.0
2018-11-16 15:30:00,55.06,55.08,55.01,55.05,222313.0,41.851,41.8662,41.813,41.8434,222313.0
2018-11-16 15:40:00,55.05,55.1,54.94,54.96,216858.0,41.8434,41.8814,41.7598,41.775,216858.0
2018-11-16 15:50:00,54.95,55.01,54.88,54.93,546645.0,41.7674,41.813,41.7142,41.7522,546645.0
2018-11-19 09:30:00,54.97,55.13,54.92,55.04,179181.0,41.7826,41.9042,41.7446,41.8358,179181.0
2018-11-19 09:40:00,55.04,55.17,54.95,55.13,195483.0,41.8358,41.9346,41.7674,41.9042,195483.0
2018-11-19 09:50:00,55.12,55.15,55.0,55.1,100732.0,41.8966,41.9194,41.8054,41.8814,100732.0
2018-11-19 10:00:00,55.1,55.24,55.09,55.17,166543.0,41.8814,41.9878,41.8738,41.9346,166543.0
2018-11-19 10:10:00,55.16,55.23,55.08,55.19,171362.0,41.927,41.9802,41.8662,41.9498,171362.0
2018-11-19 10:20:00,55.18,55.19,54.99,55.05,154662.0,41.9422,41.9498,41.7978,41.8434,154662.0
2018-11-19 10:30:00,55.05,55.1,54.9,55.08,144967.0,41.8434,41.8814,41.7294,41.8662,144967.0
2018-11-19 10:40:00,55.08,55.31,55.04,55.25,158262.0,41.8662,42.0411,41.8358,41.9954,158262.0
2018-11-19 10:50:00,55.24,55.26,55.08,55.14,116806.0,41.9878,42.003,41.8662,41.9118,116806.0
2018-11-19 11:00:00,55.15,55.16,55.06,55.15,196037.0,41.9194,41.927,41.851,41.9194,196037.0
2018-11-19 11:10:00,55.16,55.26,55.05,55.26,142150.0,41.927,42.003,41.8434,42.003,142150.0
2018-11-19 11:20:00,55.27,55.27,55.1,55.18,136426.0,42.0107,42.0107,41.8814,41.9422,136426.0
2018-11-19 11:30:00,55.18,55.21,55.08,55.09,121726.0,41.9422,41.965,41.8662,41.8738,121726.0
2018-11-19 11:40:00,55.08,55.08,54.92,54.93,131652.0,41.8662,41.8662,41.7446,41.7522,131652.0
2018-11-19 11:50:00,54.93,54.93,54.7,54.83,161381.0,41.7522,41.7522,41.5774,41.6762,161381.0
2018-11-19 12:00:00,54.83,54.87,54.63,54.74,145819.0,41.6762,41.7066,41.5242,41.6078,145819.0
2018-11-19 12:10:00,54.75,54.88,54.74,54.83,155806.0,41.6154,41.7142,41.6078,41.6762,155806.0
2018-11-19 12:20:00,54.83,54.9,54.78,54.86,159149.0,41.6762,41.7294,41.6382,41.699,159149.0
2018-11-19 12:30:00,54.86,55.03,54.75,55.01,331548.0,41.699,41.8282,41.6154,41.813,331548.0
2018-11-19 12:40:00,55.02,55.03,54.9,54.94,219616.0,41.8206,41.8282,41.7294,41.7598,219616.0
2018-11-19 12:50:00,54.94,55.04,54.85,55.04,140129.0,41.7598,41.8358,41.6914,41.8358,140129.0
2018-11-19 13:00:00,55.04,55.08,54.86,54.89,126486.0,41.8358,41.8662,41.699,41.7218,126486.0
2018-11-19 13:10:00,54.89,54.99,54.84,54.96,122903.0,41.7218,41.7978,41.6838,41.775,122903.0
2018-11-19 13:20:00,54.96,55.03,54.92,54.94,136454.0,41.775,41.8282,41.7446,41.7598,136454.0
2018-11-19 13:30:00,54.93,55.09,54.85,55.06,151230.0,41.7522,41.8738,41.6914,41.851,151230.0
2018-11-19 13:40:00,55.06,55.15,55.04,55.05,145541.0,41.851,41.9194,41.8358,41.8434,145541.0
2018-11-19 13:50:00,55.06,55.07,54.94,54.94,80708.0,41.851,41.8586,41.7598,41.7598,80708.0
2018-11-19 14:00:00,54.94,54.94,54.82,54.87,120535.0,41.7598,41.7598,41.6686,41.7066,120535.0
2018-11-19 14:10:00,54.86,54.91,54.78,54.88,131132.0,41.699,41.737,41.6382,41.7142,131132.0
2018-11-19 14:20:00,54.87,54.96,54.82,54.93,195101.0,41.7066,41.775,41.6686,41.7522,195101.0
2018-11-19 14:30:00,54.92,54.98,54.8,54.98,119075.0,41.7446,41.7902,41.6534,41.7902,119075.0
2018-11-19 14:40:00,54.98,54.99,54.87,54.98,124097.0,41.7902,41.7978,41.7066,41.7902,124097.0
2018-11-19 14:50:00,54.99,55.04,54.94,55.0,145730.0,41.7978,41.8358,41.7598,41.8054,145730.0
2018-11-19 15:00:00,55.01,55.11,54.95,55.05,142350.0,41.813,41.889,41.7674,41.8434,142350.0
2018-11-19 15:10:00,55.06,55.22,55.05,55.15,133705.0,41.851,41.9726,41.8434,41.9194,133705.0
2018-11-19 15:20:00,55.16,55.22,55.02,55.07,203921.0,41.927,41.9726,41.8206,41.8586,203921.0
2018-11-19 15:30:00,55.07,55.09,54.97,55.01,158116.0,41.8586,41.8738,41.7826,41.813,158116.0
2018-11-19 15:40:00,55.01,55.01,54.82,54.84,346655.0,41.813,41.813,41.6686,41.6838,346655.0
2018-11-19 15:50:00,54.85,55.03,54.83,55.01,405504.0,41.6914,41.8282,41.6762,41.813,405504.0
2018-11-20 09:30:00,55.2,55.35,54.61,54.63,404040.0,41.9574,42.0715,41.509,41.5242,404040.0
2018-11-20 09:40:00,54.63,54.79,54.47,54.49,211541.0,41.5242,41.6458,41.4026,41.4178,211541.0
2018-11-20 09:50:00,54.49,54.59,54.37,54.44,221113.0,41.4178,41.4938,41.3266,41.3798,221113.0
2018-11-20 10:00:00,54.44,54.55,54.33,54.42,438035.0,41.3798,41.4634,41.2962,41.3646,438035.0
2018-11-20 10:10:00,54.43,54.44,54.24,54.3,352416.0,41.3722,41.3798,41.2277,41.2734,352416.0
2018-11-20 10:20:00,54.29,54.49,54.28,54.48,295455.0,41.2658,41.4178,41.2582,41.4102,295455.0
2018-11-20 10:30:00,54.47,54.47,54.28,54.4,176002.0,41.4026,41.4026,41.2582,41.3494,176002.0
2018-11-20 10:40:00,54.4,54.47,54.36,54.47,170432.0,41.3494,41.4026,41.319,41.4026,170432.0
2018-11-20 10:50:00,54.47,54.62,54.44,54.47,224541.0,41.4026,41.5166,41.3798,41.4026,224541.0
2018-11-20 11:00:00,54.47,54.52,54.34,54.47,179196.0,41.4026,41.4406,41.3038,41.4026,179196.0
2018-11-20 11:10:00,54.46,54.5,54.27,54.35,200061.0,41.395,41.4254,41.2506,41.3114,200061.0
2018-11-20 11:20:00,54.35,54.39,54.2,54.21,177151.0,41.3114,41.3418,41.1973,41.2049,177151.0
2018-11-20 11:30:00,54.21,54.26,54.08,54.23,165037.0,41.2049,41.243,41.1061,41.2201,165037.0
2018-11-20 11:40:00,54.23,54.35,54.16,54.3,115368.0,41.2201,41.3114,41.1669,41.2734,115368.0
2018-11-20 11:50:00,54.3,54.36,54.24,54.31,113454.0,41.2734,41.319,41.2277,41.281,113454.0
2018-11-20 12:00:00,54.31,54.5,54.3,54.32,133742.0,41.281,41.4254,41.2734,41.2886,133742.0
2018-11-20 12:10:00,54.31,54.34,54.16,54.18,138238.0,41.281,41.3038,41.1669,41.1821,138238.0
2018-11-20 12:20:00,54.18,54.21,54.11,54.16,129000.0,41.1821,41.2049,41.1289,41.1669,129000.0
2018-11-20 12:30:00,54.16,54.2,54.05,54.09,104130.0,41.1669,41.1973,41.0833,41.1137,104130.0
2018-11-20 12:40:00,54.09,54.09,53.9,54.02,131178.0,41.1137,41.1137,40.9693,41.0605,131178.0
2018-11-20 12:50:00,54.01,54.08,53.95,53.96,58718.0,41.0529,41.1061,41.0073,41.0149,58718.0
2018-11-20 13:00:00,53.95,54.02,53.88,53.99,109945.0,41.0073,41.0605,40.9541,41.0377,109945.0
2018-11-20 13:10:00,54.0,54.04,53.94,53.96,75843.0,41.0453,41.0757,40.9997,41.0149,75843.0
2018-11-20 13:20:00,53.95,53.98,53.86,53.97,103060.0,41.0073,41.0301,40.9389,41.0225,103060.0
2018-11-20 13:30:00,53.97,54.09,53.97,54.01,100345.0,41.0225,41.1137,41.0225,41.0529,100345.0
2018-11-20 13:40:00,54.02,54.17,54.0,54.14,120247.0,41.0605,41.1745,41.0453,41.1517,120247.0
2018-11-20 13:50:00,54.13,54.17,54.05,54.09,116211.0,41.1441,41.1745,41.0833,41.1137,116211.0
2018-11-20 14:00:00,54.09,54.12,53.96,53.98,161275.0,41.1137,41.1365,41.0149,41.0301,161275.0
2018-11-20 14:10:00,53.98,54.26,53.98,54.21,133529.0,41.0301,41.243,41.0301,41.2049,133529.0
2018-11-20 14:20:00,54.22,54.23,54.11,54.13,98657.0,41.2125,41.2201,41.1289,41.1441,98657.0
2018-11-20 14:30:00,54.13,54.34,54.11,54.24,124063.0,41.1441,41.3038,41.1289,41.2277,124063.0
2018-11-20 14:40:00,54.24,54.25,54.07,54.1,99923.0,41.2277,41.2353,41.0985,41.1213,99923.0
2018-11-20 14:50:00,54.09,54.19,54.07,54.14,101888.0,41.1137,41.1897,41.0985,41.1517,101888.0
2018-11-20 15:00:00,54.14,54.27,53.98,54.14,217142.0,41.1517,41.2506,41.0301,41.1517,217142.0
2018-11-20 15:10:00,54.14,54.25,54.07,54.23,185310.0,41.1517,41.2353,41.0985,41.2201,185310.0
2018-11-20 15:20:00,54.23,54.35,54.17,54.29,212706.0,41.2201,41.3114,41.1745,41.2658,212706.0
2018-11-20 15:30:00,54.29,54.36,54.24,54.32,299731.0,41.2658,41.319,41.2277,41.2886,299731.0
2018-11-20 15:40:00,54.32,54.37,54.15,54.19,370980.0,41.2886,41.3266,41.1593,41.1897,370980.0
2018-11-20 15:50:00,54.18,54.26,54.1,54.1,685541.0,41.1821,41.243,41.1213,41.1213,685541.0
2018-11-21 09:30:00,54.22,54.28,53.65,53.74,213689.0,41.2125,41.2582,40.7793,40.8477,213689.0
2018-11-21 09:40:00,53.75,54.1,53.73,54.1,153980.0,40.8553,41.1213,40.8401,41.1213,153980.0
2018-11-21 09:50:00,54.11,54.19,53.99,54.1,241083.0,41.1289,41.1897,41.0377,41.1213,241083.0
2018-11-21 10:00:00,54.1,54.33,54.1,54.33,255921.0,41.1213,41.2962,41.1213,41.2962,255921.0
2018-11-21 10:10:00,54.32,54.41,54.21,54.4,162104.0,41.2886,41.357,41.2049,41.3494,162104.0
2018-11-21 10:20:00,54.41,54.42,54.26,54.41,98480.0,41.357,41.3646,41.243,41.357,98480.0
2018-11-21 10:30:00,54.42,54.53,54.34,54.5,132797.0,41.3646,41.4482,41.3038,41.4254,132797.0
2018-11-21 10:40:00,54.5,54.56,54.28,54.28,117726.0,41.4254,41.471,41.2582,41.2582,117726.0
2018-11-21 10:50:00,54.28,54.33,54.2,54.31,90589.0,41.2582,41.2962,41.1973,41.281,90589.0
2018-11-21 11:00:00,54.31,54.38,54.24,54.36,78235.0,41.281,41.3342,41.2277,41.319,78235.0
2018-11-21 11:10:00,54.36,54.52,54.35,54.5,90738.0,41.319,41.4406,41.3114,41.4254,90738.0
2018-11-21 11:20:00,54.5,54.51,54.37,54.38,79445.0,41.4254,41.433,41.3266,41.3342,79445.0
2018-11-21 11:30:00,54.39,54.46,54.38,54.43,59399.0,41.3418,41.395,41.3342,41.3722,59399.0
2018-11-21 11:40:00,54.42,54.51,54.4,54.48,77927.0,41.3646,41.433,41.3494,41.4102,77927.0
2018-11-21 11:50:00,54.47,54.52,54.45,54.52,54386.0,41.4026,41.4406,41.3874,41.4406,54386.0
2018-11-21 12:00:00,54.53,54.56,54.38,54.39,55661.0,41.4482,41.471,41.3342,41.3418,55661.0
2018-11-21 12:10:00,54.4,54.46,54.38,54.43,38026.0,41.3494,41.395,41.3342,41.3722,38026.0
2018-11-21 12:20:00,54.44,54.47,54.39,54.42,45471.0,41.3798,41.4026,41.3418,41.3646,45471.0
2018-11-21 12:30:00,54.41,54.45,54.38,54.4,44913.0,41.357,41.3874,41.3342,41.3494,44913.0
2018-11-21 12:40:00,54.4,54.44,54.3,54.31,57251.0,41.3494,41.3798,41.2734,41.281,57251.0
2018-11-21 12:50:00,54.32,54.36,54.28,54.31,39297.0,41.2886,41.319,41.2582,41.281,39297.0
2018-11-21 13:00:00,54.31,54.36,54.29,54.32,44602.0,41.281,41.319,41.2658,41.2886,44602.0
2018-11-21 13:10:00,54.33,54.36,54.26,54.27,49550.0,41.2962,41.319,41.243,41.2506,49550.0
2018-11-21 13:20:00,54.26,54.27,54.18,54.2,76990.0,41.243,41.2506,41.1821,41.1973,76990.0
2018-11-21 13:30:00,54.2,54.27,54.19,54.27,48583.0,41.1973,41.2506,41.1897,41.2506,48583.0
2018-11-21 13:40:00,54.26,54.33,54.25,54.31,49013.0,41.243,41.2962,41.2353,41.281,49013.0
2018-11-21 13:50:00,54.31,54.33,54.16,54.16,80266.0,41.281,41.2962,41.1669,41.1669,80266.0
2018-11-21 14:00:00,54.16,54.18,54.08,54.12,73242.0,41.1669,41.1821,41.1061,41.1365,73242.0
2018-11-21 14:10:00,54.12,54.22,54.11,54.21,197384.0,41.1365,41.2125,41.1289,41.2049,197384.0
2018-11-21 14:20:00,54.21,54.23,54.12,54.13,98784.0,41.2049,41.2201,41.1365,41.1441,98784.0
2018-11-21 14:30:00,54.13,54.14,54.07,54.09,183201.0,41.1441,41.1517,41.0985,41.1137,183201.0
2018-11-21 14:40:00,54.09,54.13,54.08,54.12,82160.0,41.1137,41.1441,41.1061,41.1365,82160.0
2018-11-21 14:50:00,54.11,54.16,54.08,54.09,63014.0,41.1289,41.1669,41.1061,41.1137,63014.0
2018-11-21 15:00:00,54.09,54.15,54.05,54.14,134058.0,41.1137,41.1593,41.0833,41.1517,134058.0
2018-11-21 15:10:00,54.15,54.15,53.97,53.97,158626.0,41.1593,41.1593,41.0225,41.0225,158626.0
2018-11-21 15:20:00,53.97,53.99,53.8,53.88,203995.0,41.0225,41.0377,40.8933,40.9541,203995.0
2018-11-21 15:30:00,53.87,53.93,53.78,53.89,198860.0,40.9465,40.9921,40.8781,40.9617,198860.0
2018-11-21 15:40:00,53.88,53.91,53.79,53.85,200165.0,40.9541,40.9769,40.8857,40.9313,200165.0
2018-11-21 15:50:00,53.85,53.87,53.68,53.68,466892.0,40.9313,40.9465,40.8021,40.8021,466892.0
2018-11-23 09:30:00,53.28,53.35,53.12,53.26,167453.0,40.4981,40.5513,40.3764,40.4829,167453.0
2018-11-23 09:40:00,53.27,53.37,53.12,53.33,82857.0,40.4905,40.5665,40.3764,40.5361,82857.0
2018-11-23 09:50:00,53.32,53.43,53.26,53.38,75205.0,40.5285,40.6121,40.4829,40.5741,75205.0
2018-11-23 10:00:00,53.38,53.52,53.38,53.51,82543.0,40.5741,40.6805,40.5741,40.6729,82543.0
2018-11-23 10:10:00,53.53,53.55,53.46,53.52,56741.0,40.6881,40.7033,40.6349,40.6805,56741.0
2018-11-23 10:20:00,53.52,53.55,53.37,53.4,62663.0,40.6805,40.7033,40.5665,40.5893,62663.0
2018-11-23 10:30:00,53.4,53.64,53.4,53.62,63378.0,40.5893,40.7717,40.5893,40.7565,63378.0
2018-11-23 10:40:00,53.61,53.66,53.57,53.64,84427.0,40.7489,40.7869,40.7185,40.7717,84427.0
2018-11-23 10:50:00,53.65,53.73,53.61,53.62,62515.0,40.7793,40.8401,40.7489,40.7565,62515.0
2018-11-23 11:00:00,53.62,53.76,53.61,53.74,46109.0,40.7565,40.8629,40.7489,40.8477,46109.0
2018-11-23 11:10:00,53.73,53.86,53.71,53.8,45700.0,40.8401,40.9389,40.8249,40.8933,45700.0
2018-11-23 11:20:00,53.8,53.86,53.76,53.84,47982.0,40.8933,40.9389,40.8629,40.9237,47982.0
2018-11-23 11:30:00,53.83,53.85,53.76,53.77,44075.0,40.9161,40.9313,40.8629,40.8705,44075.0
2018-11-23 11:40:00,53.78,53.96,53.77,53.94,39658.0,40.8781,41.0149,40.8705,40.9997,39658.0
2018-11-23 11:50:00,53.93,53.95,53.76,53.77,60900.0,40.9921,41.0073,40.8629,40.8705,60900.0
2018-11-23 12:00:00,53.76,53.8,53.69,53.76,55242.0,40.8629,40.8933,40.8097,40.8629,55242.0
2018-11-23 12:10:00,53.76,53.79,53.68,53.73,87914.0,40.8629,40.8857,40.8021,40.8401,87914.0
2018-11-23 12:20:00,53.73,53.83,53.73,53.79,54235.0,40.8401,40.9161,40.8401,40.8857,54235.0
2018-11-23 12:30:00,53.79,53.81,53.69,53.79,90114.0,40.8857,40.9009,40.8097,40.8857,90114.0
2018-11-23 12:40:00,53.78,53.83,53.71,53.74,75537.0,40.8781,40.9161,40.8249,40.8477,75537.0
2018-11-23 12:50:00,53.73,53.74,53.5,53.53,321845.0,40.8401,40.8477,40.6653,40.6881,321845.0
2018-11-26 09:30:00,54.0,54.3,53.97,54.27,193955.0,41.0453,41.2734,41.0225,41.2506,193955.0
2018-11-26 09:40:00,54.26,54.42,54.18,54.35,126275.0,41.243,41.3646,41.1821,41.3114,126275.0
2018-11-26 09:50:00,54.35,54.49,54.33,54.48,142450.0,41.3114,41.4178,41.2962,41.4102,142450.0
2018-11-26 10:00:00,54.47,54.51,54.39,54.5,178123.0,41.4026,41.433,41.3418,41.4254,178123.0
2018-11-26 10:10:00,54.5,54.52,54.43,54.46,92726.0,41.4254,41.4406,41.3722,41.395,92726.0
2018-11-26 10:20:00,54.45,54.49,54.38,54.43,100797.0,41.3874,41.4178,41.3342,41.3722,100797.0
2018-11-26 10:30:00,54.42,54.5,54.4,54.47,99829.0,41.3646,41.4254,41.3494,41.4026,99829.0
2018-11-26 10:40:00,54.47,54.53,54.45,54.46,97066.0,41.4026,41.4482,41.3874,41.395,97066.0
2018-11-26 10:50:00,54.46,54.62,54.46,54.56,96930.0,41.395,41.5166,41.395,41.471,96930.0
2018-11-26 11:00:00,54.56,54.58,54.43,54.45,65803.0,41.471,41.4862,41.3722,41.3874,65803.0
2018-11-26 11:10:00,54.44,54.51,54.37,54.43,87200.0,41.3798,41.433,41.3266,41.3722,87200.0
2018-11-26 11:20:00,54.43,54.47,54.33,54.34,72778.0,41.3722,41.4026,41.2962,41.3038,72778.0
2018-11-26 11:30:00,54.34,54.34,54.19,54.22,54596.0,41.3038,41.3038,41.1897,41.2125,54596.0
2018-11-26 11:40:00,54.21,54.32,54.21,54.25,68280.0,41.2049,41.2886,41.2049,41.2353,68280.0
2018-11-26 11:50:00,54.26,54.32,54.25,54.29,67539.0,41.243,41.2886,41.2353,41.2658,67539.0
2018-11-26 12:00:00,54.29,54.32,54.24,54.32,171180.0,41.2658,41.2886,41.2277,41.2886,171180.0
2018-11-26 12:10:00,54.32,54.34,54.22,54.25,104671.0,41.2886,41.3038,41.2125,41.2353,104671.0
2018-11-26 12:20:00,54.24,54.27,54.2,54.23,66732.0,41.2277,41.2506,41.1973,41.2201,66732.0
2018-11-26 12:30:00,54.22,54.25,54.11,54.16,66470.0,41.2125,41.2353,41.1289,41.1669,66470.0
2018-11-26 12:40:00,54.16,54.2,54.12,54.15,113689.0,41.1669,41.1973,41.1365,41.1593,113689.0
2018-11-26 12:50:00,54.15,54.23,54.14,54.21,55782.0,41.1593,41.2201,41.1517,41.2049,55782.0
2018-11-26 13:00:00,54.21,54.25,54.16,54.25,73278.0,41.2049,41.2353,41.1669,41.2353,73278.0
2018-11-26 13:10:00,54.25,54.29,54.2,54.21,80063.0,41.2353,41.2658,41.1973,41.2049,80063.0
2018-11-26 13:20:00,54.21,54.25,54.15,54.16,64943.0,41.2049,41.2353,41.1593,41.1669,64943.0
2018-11-26 13:30:00,54.16,54.19,54.14,54.17,75064.0,41.1669,41.1897,41.1517,41.1745,75064.0
2018-11-26 13:40:00,54.18,54.2,54.12,54.16,152190.0,41.1821,41.1973,41.1365,41.1669,152190.0
2018-11-26 13:50:00,54.16,54.21,54.13,54.2,88951.0,41.1669,41.2049,41.1441,41.1973,88951.0
2018-11-26 14:00:00,54.2,54.24,54.18,54.23,62056.0,41.1973,41.2277,41.1821,41.2201,62056.0
2018-11-26 14:10:00,54.23,54.28,54.21,54.27,85605.0,41.2201,41.2582,41.2049,41.2506,85605.0
2018-11-26 14:20:00,54.27,54.3,54.26,54.27,71690.0,41.2506,41.2734,41.243,41.2506,71690.0
2018-11-26 14:30:00,54.27,54.35,54.26,54.31,113021.0,41.2506,41.3114,41.243,41.281,113021.0
2018-11-26 14:40:00,54.32,54.32,54.25,54.27,80715.0,41.2886,41.2886,41.2353,41.2506,80715.0
2018-11-26 14:50:00,54.27,54.28,54.23,54.27,105514.0,41.2506,41.2582,41.2201,41.2506,105514.0
2018-11-26 15:00:00,54.28,54.31,54.22,54.24,132621.0,41.2582,41.281,41.2125,41.2277,132621.0
2018-11-26 15:10:00,54.24,54.29,54.2,54.24,124170.0,41.2277,41.2658,41.1973,41.2277,124170.0
2018-11-26 15:20:00,54.24,54.26,54.2,54.25,122932.0,41.2277,41.243,41.1973,41.2353,122932.0
2018-11-26 15:30:00,54.25,54.26,54.18,54.21,236898.0,41.2353,41.243,41.1821,41.2049,236898.0
2018-11-26 15:40:00,54.21,54.25,54.2,54.22,173835.0,41.2049,41.2353,41.1973,41.2125,173835.0
2018-11-26 15:50:00,54.22,54.24,54.13,54.16,510978.0,41.2125,41.2277,41.1441,41.1669,510978.0
2018-11-27 09:30:00,53.79,54.03,53.75,53.93,301380.0,40.8857,41.0681,40.8553,40.9921,301380.0
2018-11-27 09:40:00,53.95,53.97,53.77,53.91,303885.0,41.0073,41.0225,40.8705,40.9769,303885.0
2018-11-27 09:50:00,53.89,54.0,53.85,53.93,177350.0,40.9617,41.0453,40.9313,40.9921,177350.0
2018-11-27 10:00:00,53.92,53.93,53.77,53.83,186882.0,40.9845,40.9921,40.8705,40.9161,186882.0
2018-11-27 10:10:00,53.83,54.03,53.82,54.01,269227.0,40.9161,41.0681,40.9085,41.0529,269227.0
2018-11-27 10:20:00,54.02,54.02,53.91,53.93,140824.0,41.0605,41.0605,40.9769,40.9921,140824.0
2018-11-27 10:30:00,53.93,54.01,53.88,53.91,98028.0,40.9921,41.0529,40.9541,40.9769,98028.0
2018-11-27 10:40:00,53.91,53.96,53.84,53.86,128400.0,40.9769,41.0149,40.9237,40.9389,128400.0
2018-11-27 10:50:00,53.86,54.0,53.86,53.91,187972.0,40.9389,41.0453,40.9389,40.9769,187972.0
2018-11-27 11:00:00,53.9,54.0,53.88,53.92,156914.0,40.9693,41.0453,40.9541,40.9845,156914.0
2018-11-27 11:10:00,53.93,53.93,53.65,53.71,123684.0,40.9921,40.9921,40.7793,40.8249,123684.0
2018-11-27 11:20:00,53.71,53.72,53.54,53.58,135001.0,40.8249,40.8325,40.6957,40.7261,135001.0
2018-11-27 11:30:00,53.57,53.63,53.51,53.53,140553.0,40.7185,40.7641,40.6729,40.6881,140553.0
2018-11-27 11:40:00,53.53,53.7,53.47,53.67,114314.0,40.6881,40.8173,40.6425,40.7945,114314.0
2018-11-27 11:50:00,53.67,53.76,53.65,53.71,137438.0,40.7945,40.8629,40.7793,40.8249,137438.0
2018-11-27 12:00:00,53.71,53.73,53.67,53.69,92749.0,40.8249,40.8401,40.7945,40.8097,92749.0
2018-11-27 12:10:00,53.69,53.69,53.62,53.64,71889.0,40.8097,40.8097,40.7565,40.7717,71889.0
2018-11-27 12:20:00,53.65,53.67,53.57,53.59,72827.0,40.7793,40.7945,40.7185,40.7337,72827.0
2018-11-27 12:30:00,53.6,53.69,53.55,53.69,83774.0,40.7413,40.8097,40.7033,40.8097,83774.0
2018-11-27 12:40:00,53.69,53.7,53.59,53.6,84446.0,40.8097,40.8173,40.7337,40.7413,84446.0
2018-11-27 12:50:00,53.6,53.66,53.56,53.64,77051.0,40.7413,40.7869,40.7109,40.7717,77051.0
2018-11-27 13:00:00,53.64,53.68,53.62,53.66,62459.0,40.7717,40.8021,40.7565,40.7869,62459.0
2018-11-27 13:10:00,53.66,53.74,53.6,53.64,157042.0,40.7869,40.8477,40.7413,40.7717,157042.0
2018-11-27 13:20:00,53.65,53.68,53.57,53.6,74831.0,40.7793,40.8021,40.7185,40.7413,74831.0
2018-11-27 13:30:00,53.61,53.66,53.57,53.64,126947.0,40.7489,40.7869,40.7185,40.7717,126947.0
2018-11-27 13:40:00,53.64,53.66,53.58,53.6,95471.0,40.7717,40.7869,40.7261,40.7413,95471.0
2018-11-27 13:50:00,53.6,53.66,53.58,53.66,79429.0,40.7413,40.7869,40.7261,40.7869,79429.0
2018-11-27 14:00:00,53.66,53.69,53.63,53.67,110042.0,40.7869,40.8097,40.7641,40.7945,110042.0
2018-11-27 14:10:00,53.67,53.69,53.62,53.62,76221.0,40.7945,40.8097,40.7565,40.7565,76221.0
2018-11-27 14:20:00,53.62,53.63,53.58,53.6,80548.0,40.7565,40.7641,40.7261,40.7413,80548.0
2018-11-27 14:30:00,53.6,53.65,53.58,53.6,119962.0,40.7413,40.7793,40.7261,40.7413,119962.0
2018-11-27 14:40:00,53.6,53.64,53.59,53.63,105622.0,40.7413,40.7717,40.7337,40.7641,105622.0
2018-11-27 14:50:00,53.63,53.64,53.59,53.62,84251.0,40.7641,40.7717,40.7337,40.7565,84251.0
2018-11-27 15:00:00,53.61,53.63,53.55,53.56,177197.0,40.7489,40.7641,40.7033,40.7109,177197.0
2018-11-27 15:10:00,53.57,53.58,53.49,53.5,130817.0,40.7185,40.7261,40.6577,40.6653,130817.0
2018-11-27 15:20:00,53.5,53.53,53.47,53.53,133403.0,40.6653,40.6881,40.6425,40.6881,133403.0
2018-11-27 15:30:00,53.53,53.62,53.48,53.6,306117.0,40.6881,40.7565,40.6501,40.7413,306117.0
2018-11-27 15:40:00,53.59,53.68,53.58,53.67,291307.0,40.7337,40.8021,40.7261,40.7945,291307.0
2018-11-27 15:50:00,53.68,53.77,53.66,53.73,736460.0,40.8021,40.8705,40.7869,40.8401,736460.0
2018-11-28 09:30:00,54.02,54.13,53.84,54.12,186926.0,41.0605,41.1441,40.9237,41.1365,186926.0
2018-11-28 09:40:00,54.13,54.22,53.91,53.92,134288.0,41.1441,41.2125,40.9769,40.9845,134288.0
2018-11-28 09:50:00,53.92,53.98,53.69,53.69,137602.0,40.9845,41.0301,40.8097,40.8097,137602.0
2018-11-28 10:00:00,53.7,53.77,53.64,53.64,125810.0,40.8173,40.8705,40.7717,40.7717,125810.0
2018-11-28 10:10:00,53.64,53.64,53.37,53.4,149023.0,40.7717,40.7717,40.5665,40.5893,149023.0
2018-11-28 10:20:00,53.4,53.41,53.26,53.28,99714.0,40.5893,40.5969,40.4829,40.4981,99714.0
2018-11-28 10:30:00,53.28,53.4,53.22,53.36,127261.0,40.4981,40.5893,40.4524,40.5589,127261.0
2018-11-28 10:40:00,53.35,53.46,53.3,53.43,107881.0,40.5513,40.6349,40.5133,40.6121,107881.0
2018-11-28 10:50:00,53.44,53.6,53.43,53.54,72810.0,40.6197,40.7413,40.6121,40.6957,72810.0
2018-11-28 11:00:00,53.54,53.72,53.52,53.72,61385.0,40.6957,40.8325,40.6805,40.8325,61385.0
2018-11-28 11:10:00,53.72,53.74,53.61,53.68,108883.0,40.8325,40.8477,40.7489,40.8021,108883.0
2018-11-28 11:20:00,53.69,53.79,53.64,53.79,143091.0,40.8097,40.8857,40.7717,40.8857,143091.0
2018-11-28 11:30:00,53.79,53.83,53.77,53.77,67206.0,40.8857,40.9161,40.8705,40.8705,67206.0
2018-11-28 11:40:00,53.76,53.76,53.63,53.67,105964.0,40.8629,40.8629,40.7641,40.7945,105964.0
2018-11-28 11:50:00,53.68,53.82,53.66,53.81,91172.0,40.8021,40.9085,40.7869,40.9009,91172.0
2018-11-28 12:00:00,53.82,54.34,53.81,54.3,210971.0,40.9085,41.3038,40.9009,41.2734,210971.0
2018-11-28 12:10:00,54.3,54.32,54.07,54.15,160278.0,41.2734,41.2886,41.0985,41.1593,160278.0
2018-11-28 12:20:00,54.16,54.19,54.01,54.09,156850.0,41.1669,41.1897,41.0529,41.1137,156850.0
2018-11-28 12:30:00,54.09,54.13,54.01,54.07,112575.0,41.1137,41.1441,41.0529,41.0985,112575.0
2018-11-28 12:40:00,54.07,54.11,53.99,54.08,90226.0,41.0985,41.1289,41.0377,41.1061,90226.0
2018-11-28 12:50:00,54.09,54.2,54.08,54.09,121332.0,41.1137,41.1973,41.1061,41.1137,121332.0
2018-11-28 13:00:00,54.09,54.12,54.02,54.07,191067.0,41.1137,41.1365,41.0605,41.0985,191067.0
2018-11-28 13:10:00,54.07,54.23,54.06,54.19,75943.0,41.0985,41.2201,41.0909,41.1897,75943.0
2018-11-28 13:20:00,54.18,54.24,54.14,54.21,63166.0,41.1821,41.2277,41.1517,41.2049,63166.0
2018-11-28 13:30:00,54.22,54.27,54.16,54.21,126567.0,41.2125,41.2506,41.1669,41.2049,126567.0
2018-11-28 13:40:00,54.2,54.23,54.15,54.22,100535.0,41.1973,41.2201,41.1593,41.2125,100535.0
2018-11-28 13:50:00,54.22,54.22,54.12,54.16,89954.0,41.2125,41.2125,41.1365,41.1669,89954.0
2018-11-28 14:00:00,54.16,54.19,54.11,54.17,83049.0,41.1669,41.1897,41.1289,41.1745,83049.0
2018-11-28 14:10:00,54.17,54.21,54.11,54.14,108773.0,41.1745,41.2049,41.1289,41.1517,108773.0
2018-11-28 14:20:00,54.14,54.16,54.06,54.14,110701.0,41.1517,41.1669,41.0909,41.1517,110701.0
2018-11-28 14:30:00,54.14,54.16,54.02,54.02,103648.0,41.1517,41.1669,41.0605,41.0605,103648.0
2018-11-28 14:40:00,54.03,54.09,54.01,54.09,129959.0,41.0681,41.1137,41.0529,41.1137,129959.0
2018-11-28 14:50:00,54.09,54.11,53.98,53.98,97152.0,41.1137,41.1289,41.0301,41.0301,97152.0
2018-11-28 15:00:00,53.98,54.02,53.94,53.97,104331.0,41.0301,41.0605,40.9997,41.0225,104331.0
2018-11-28 15:10:00,53.98,54.01,53.95,54.0,118970.0,41.0301,41.0529,41.0073,41.0453,118970.0
2018-11-28 15:20:00,53.99,54.13,53.99,54.11,189673.0,41.0377,41.1441,41.0377,41.1289,189673.0
2018-11-28 15:30:00,54.12,54.19,54.06,54.16,374978.0,41.1365,41.1897,41.0909,41.1669,374978.0
2018-11-28 15:40:00,54.17,54.27,54.16,54.26,239068.0,41.1745,41.2506,41.1669,41.243,239068.0
2018-11-28 15:50:00,54.26,54.29,54.23,54.28,556132.0,41.243,41.2658,41.2201,41.2582,556132.0
2018-11-29 09:30:00,54.0,54.3,54.0,54.28,185031.0,41.0453,41.2734,41.0453,41.2582,185031.0
2018-11-29 09:40:00,54.28,54.32,54.2,54.2,89227.0,41.2582,41.2886,41.1973,41.1973,89227.0
2018-11-29 09:50:00,54.2,54.2,54.07,54.17,77078.0,41.1973,41.1973,41.0985,41.1745,77078.0
2018-11-29 10:00:00,54.18,54.18,53.96,54.07,175824.0,41.1821,41.1821,41.0149,41.0985,175824.0
2018-11-29 10:10:00,54.08,54.17,54.06,54.09,78854.0,41.1061,41.1745,41.0909,41.1137,78854.0
2018-11-29 10:20:00,54.08,54.11,54.04,54.04,83238.0,41.1061,41.1289,41.0757,41.0757,83238.0
2018-11-29 10:30:00,54.05,54.24,53.83,53.85,165462.0,41.0833,41.2277,40.9161,40.9313,165462.0
2018-11-29 10:40:00,53.85,53.9,53.79,53.85,75890.0,40.9313,40.9693,40.8857,40.9313,75890.0
2018-11-29 10:50:00,53.85,54.0,53.84,53.97,57964.0,40.9313,41.0453,40.9237,41.0225,57964.0
2018-11-29 11:00:00,53.97,54.1,53.96,54.08,70933.0,41.0225,41.1213,41.0149,41.1061,70933.0
2018-11-29 11:10:00,54.07,54.08,53.96,54.02,66778.0,41.0985,41.1061,41.0149,41.0605,66778.0
2018-11-29 11:20:00,54.02,54.13,53.97,54.13,111019.0,41.0605,41.1441,41.0225,41.1441,111019.0
2018-11-29 11:30:00,54.13,54.14,54.0,54.08,47037.0,41.1441,41.1517,41.0453,41.1061,47037.0
2018-11-29 11:40:00,54.08,54.09,53.97,53.98,41232.0,41.1061,41.1137,41.0225,41.0301,41232.0
2018-11-29 11:50:00,53.97,54.0,53.89,53.99,66614.0,41.0225,41.0453,40.9617,41.0377,66614.0
2018-11-29 12:00:00,53.99,53.99,53.94,53.98,52613.0,41.0377,41.0377,40.9997,41.0301,52613.0
2018-11-29 12:10:00,53.98,54.0,53.94,53.96,69051.0,41.0301,41.0453,40.9997,41.0149,69051.0
2018-11-29 12:20:00,53.97,54.04,53.95,54.02,45758.0,41.0225,41.0757,41.0073,41.0605,45758.0
2018-11-29 12:30:00,54.02,54.08,54.01,54.04,60526.0,41.0605,41.1061,41.0529,41.0757,60526.0
2018-11-29 12:40:00,54.04,54.09,53.99,54.02,66200.0,41.0757,41.1137,41.0377,41.0605,66200.0
2018-11-29 12:50:00,54.02,54.06,54.01,54.02,75037.0,41.0605,41.0909,41.0529,41.0605,75037.0
2018-11-29 13:00:00,54.02,54.05,54.01,54.02,64796.0,41.0605,41.0833,41.0529,41.0605,64796.0
2018-11-29 13:10:00,54.02,54.02,53.96,54.02,57521.0,41.0605,41.0605,41.0149,41.0605,57521.0
2018-11-29 13:20:00,54.02,54.02,53.97,53.97,56623.0,41.0605,41.0605,41.0225,41.0225,56623.0
2018-11-29 13:30:00,53.98,54.02,53.97,53.98,49746.0,41.0301,41.0605,41.0225,41.0301,49746.0
2018-11-29 13:40:00,53.98,54.07,53.97,54.06,56656.0,41.0301,41.0985,41.0225,41.0909,56656.0
2018-11-29 13:50:00,54.07,54.08,53.99,54.0,63660.0,41.0985,41.1061,41.0377,41.0453,63660.0
2018-11-29 14:00:00,54.0,54.06,53.94,54.02,136918.0,41.0453,41.0909,40.9997,41.0605,136918.0
2018-11-29 14:10:00,54.02,54.18,54.01,54.18,95003.0,41.0605,41.1821,41.0529,41.1821,95003.0
2018-11-29 14:20:00,54.18,54.19,54.11,54.14,98572.0,41.1821,41.1897,41.1289,41.1517,98572.0
2018-11-29 14:30:00,54.14,54.17,54.07,54.1,70048.0,41.1517,41.1745,41.0985,41.1213,70048.0
2018-11-29 14:40:00,54.1,54.15,54.08,54.11,128335.0,41.1213,41.1593,41.1061,41.1289,128335.0
2018-11-29 14:50:00,54.11,54.25,54.1,54.23,121131.0,41.1289,41.2353,41.1213,41.2201,121131.0
2018-11-29 15:00:00,54.23,54.27,54.19,54.22,70636.0,41.2201,41.2506,41.1897,41.2125,70636.0
2018-11-29 15:10:00,54.23,54.26,54.19,54.22,82832.0,41.2201,41.243,41.1897,41.2125,82832.0
2018-11-29 15:20:00,54.23,54.25,54.18,54.25,93081.0,41.2201,41.2353,41.1821,41.2353,93081.0
2018-11-29 15:30:00,54.24,54.24,54.12,54.15,153738.0,41.2277,41.2277,41.1365,41.1593,153738.0
2018-11-29 15:40:00,54.15,54.17,54.1,54.15,221595.0,41.1593,41.1745,41.1213,41.1593,221595.0
2018-11-29 15:50:00,54.15,54.16,54.05,54.06,496270.0,41.1593,41.1669,41.0833,41.0909,496270.0
2018-11-30 09:30:00,54.05,54.31,54.04,54.2,177471.0,41.0833,41.281,41.0757,41.1973,177471.0
2018-11-30 09:40:00,54.21,54.34,54.14,54.14,90306.0,41.2049,41.3038,41.1517,41.1517,90306.0
2018-11-30 09:50:00,54.14,54.2,54.11,54.15,115537.0,41.1517,41.1973,41.1289,41.1593,115537.0
2018-11-30 10:00:00,54.14,54.22,54.12,54.21,153246.0,41.1517,41.2125,41.1365,41.2049,153246.0
2018-11-30 10:10:00,54.2,54.27,54.16,54.18,91780.0,41.1973,41.2506,41.1669,41.1821,91780.0
2018-11-30 10:20:00,54.18,54.25,54.17,54.19,243164.0,41.1821,41.2353,41.1745,41.1897,243164.0
2018-11-30 10:30:00,54.2,54.4,54.2,54.29,133153.0,41.1973,41.3494,41.1973,41.2658,133153.0
2018-11-30 10:40:00,54.3,54.44,54.29,54.44,117811.0,41.2734,41.3798,41.2658,41.3798,117811.0
2018-11-30 10:50:00,54.43,54.47,54.34,54.35,111594.0,41.3722,41.4026,41.3038,41.3114,111594.0
2018-11-30 11:00:00,54.35,54.37,54.26,54.34,138527.0,41.3114,41.3266,41.243,41.3038,138527.0
2018-11-30 11:10:00,54.34,54.34,54.24,54.26,73807.0,41.3038,41.3038,41.2277,41.243,73807.0
2018-11-30 11:20:00,54.26,54.27,54.19,54.23,157733.0,41.243,41.2506,41.1897,41.2201,157733.0
2018-11-30 11:30:00,54.23,54.24,54.16,54.23,84874.0,41.2201,41.2277,41.1669,41.2201,84874.0
2018-11-30 11:40:00,54.24,54.32,54.2,54.31,67011.0,41.2277,41.2886,41.1973,41.281,67011.0
2018-11-30 11:50:00,54.32,54.43,54.31,54.4,93526.0,41.2886,41.3722,41.281,41.3494,93526.0
2018-11-30 12:00:00,54.4,54.4,54.32,54.32,85857.0,41.3494,41.3494,41.2886,41.2886,85857.0
2018-11-30 12:10:00,54.31,54.34,54.27,54.34,41698.0,41.281,41.3038,41.2506,41.3038,41698.0
2018-11-30 12:20:00,54.34,54.35,54.23,54.26,45760.0,41.3038,41.3114,41.2201,41.243,45760.0
2018-11-30 12:30:00,54.26,54.29,54.23,54.27,39554.0,41.243,41.2658,41.2201,41.2506,39554.0
2018-11-30 12:40:00,54.27,54.32,54.25,54.28,42267.0,41.2506,41.2886,41.2353,41.2582,42267.0
2018-11-30 12:50:00,54.29,54.31,54.25,54.26,41552.0,41.2658,41.281,41.2353,41.243,41552.0
2018-11-30 13:00:00,54.26,54.28,54.22,54.23,42832.0,41.243,41.2582,41.2125,41.2201,42832.0
2018-11-30 13:10:00,54.22,54.3,54.2,54.28,74754.0,41.2125,41.2734,41.1973,41.2582,74754.0
2018-11-30 13:20:00,54.29,54.34,54.28,54.31,92697.0,41.2658,41.3038,41.2582,41.281,92697.0
2018-11-30 13:30:00,54.3,54.41,54.26,54.4,118110.0,41.2734,41.357,41.243,41.3494,118110.0
2018-11-30 13:40:00,54.41,54.5,54.39,54.5,75320.0,41.357,41.4254,41.3418,41.4254,75320.0
2018-11-30 13:50:00,54.5,54.6,54.49,54.59,63719.0,41.4254,41.5014,41.4178,41.4938,63719.0
2018-11-30 14:00:00,54.6,54.62,54.55,54.59,73979.0,41.5014,41.5166,41.4634,41.4938,73979.0
2018-11-30 14:10:00,54.59,54.71,54.58,54.65,79521.0,41.4938,41.585,41.4862,41.5394,79521.0
2018-11-30 14:20:00,54.65,54.7,54.64,54.69,84905.0,41.5394,41.5774,41.5318,41.5698,84905.0
2018-11-30 14:30:00,54.7,54.72,54.62,54.63,101924.0,41.5774,41.5926,41.5166,41.5242,101924.0
2018-11-30 14:40:00,54.63,54.69,54.61,54.66,116958.0,41.5242,41.5698,41.509,41.547,116958.0
2018-11-30 14:50:00,54.66,54.72,54.64,54.67,96663.0,41.547,41.5926,41.5318,41.5546,96663.0
2018-11-30 15:00:00,54.68,54.79,54.66,54.77,111365.0,41.5622,41.6458,41.547,41.6306,111365.0
2018-11-30 15:10:00,54.78,54.81,54.74,54.8,144763.0,41.6382,41.661,41.6078,41.6534,144763.0
2018-11-30 15:20:00,54.8,54.88,54.79,54.83,136795.0,41.6534,41.7142,41.6458,41.6762,136795.0
2018-11-30 15:30:00,54.84,54.85,54.77,54.8,263087.0,41.6838,41.6914,41.6306,41.6534,263087.0
2018-11-30 15:40:00,54.8,54.81,54.65,54.66,317994.0,41.6534,41.661,41.5394,41.547,317994.0
2018-11-30 15:50:00,54.66,54.67,54.45,54.46,1007616.0,41.547,41.5546,41.3874,41.395,1007616.0
2018-12-03 09:30:00,54.88,55.04,54.78,54.82,292854.0,41.7142,41.8358,41.6382,41.6686,292854.0
2018-12-03 09:40:00,54.83,54.88,54.46,54.52,196368.0,41.6762,41.7142,41.395,41.4406,196368.0
2018-12-03 09:50:00,54.52,54.53,54.17,54.18,154637.0,41.4406,41.4482,41.1745,41.1821,154637.0
2018-12-03 10:00:00,54.19,54.26,54.08,54.17,142585.0,41.1897,41.243,41.1061,41.1745,142585.0
2018-12-03 10:10:00,54.16,54.24,54.07,54.23,122732.0,41.1669,41.2277,41.0985,41.2201,122732.0
2018-12-03 10:20:00,54.24,54.46,54.21,54.44,164753.0,41.2277,41.395,41.2049,41.3798,164753.0
2018-12-03 10:30:00,54.44,54.48,54.38,54.4,133072.0,41.3798,41.4102,41.3342,41.3494,133072.0
2018-12-03 10:40:00,54.4,54.46,54.33,54.35,115105.0,41.3494,41.395,41.2962,41.3114,115105.0
2018-12-03 10:50:00,54.34,54.42,54.13,54.17,94657.0,41.3038,41.3646,41.1441,41.1745,94657.0
2018-12-03 11:00:00,54.17,54.18,54.04,54.08,90173.0,41.1745,41.1821,41.0757,41.1061,90173.0
2018-12-03 11:10:00,54.08,54.11,54.03,54.08,89623.0,41.1061,41.1289,41.0681,41.1061,89623.0
2018-12-03 11:20:00,54.07,54.17,54.01,54.04,90077.0,41.0985,41.1745,41.0529,41.0757,90077.0
2018-12-03 11:30:00,54.03,54.11,54.01,54.04,85995.0,41.0681,41.1289,41.0529,41.0757,85995.0
2018-12-03 11:40:00,54.04,54.06,53.9,53.92,74577.0,41.0757,41.0909,40.9693,40.9845,74577.0
2018-12-03 11:50:00,53.92,53.97,53.9,53.96,59048.0,40.9845,41.0225,40.9693,41.0149,59048.0
2018-12-03 12:00:00,53.95,54.1,53.95,54.09,76684.0,41.0073,41.1213,41.0073,41.1137,76684.0
2018-12-03 12:10:00,54.09,54.16,54.07,54.12,54830.0,41.1137,41.1669,41.0985,41.1365,54830.0
2018-12-03 12:20:00,54.12,54.26,54.11,54.26,50546.0,41.1365,41.243,41.1289,41.243,50546.0
2018-12-03 12:30:00,54.26,54.37,54.25,54.31,86261.0,41.243,41.3266,41.2353,41.281,86261.0
2018-12-03 12:40:00,54.31,54.37,54.28,54.32,83959.0,41.281,41.3266,41.2582,41.2886,83959.0
2018-12-03 12:50:00,54.32,54.37,54.28,54.34,57445.0,41.2886,41.3266,41.2582,41.3038,57445.0
2018-12-03 13:00:00,54.35,54.42,54.34,54.41,63455.0,41.3114,41.3646,41.3038,41.357,63455.0
2018-12-03 13:10:00,54.41,54.48,54.39,54.43,83587.0,41.357,41.4102,41.3418,41.3722,83587.0
2018-12-03 13:20:00,54.43,54.49,54.42,54.47,44493.0,41.3722,41.4178,41.3646,41.4026,44493.0
2018-12-03 13:30:00,54.46,54.46,54.29,54.3,65275.0,41.395,41.395,41.2658,41.2734,65275.0
2018-12-03 13:40:00,54.3,54.36,54.27,54.27,45251.0,41.2734,41.319,41.2506,41.2506,45251.0
2018-12-03 13:50:00,54.26,54.33,54.24,54.28,52534.0,41.243,41.2962,41.2277,41.2582,52534.0
2018-12-03 14:00:00,54.28,54.33,54.2,54.26,84404.0,41.2582,41.2962,41.1973,41.243,84404.0
2018-12-03 14:10:00,54.27,54.38,54.26,54.37,77851.0,41.2506,41.3342,41.243,41.3266,77851.0
2018-12-03 14:20:00,54.36,54.54,54.35,54.51,128529.0,41.319,41.4558,41.3114,41.433,128529.0
2018-12-03 14:30:00,54.51,54.56,54.49,54.5,84837.0,41.433,41.471,41.4178,41.4254,84837.0
2018-12-03 14:40:00,54.51,54.54,54.47,54.53,145529.0,41.433,41.4558,41.4026,41.4482,145529.0
2018-12-03 14:50:00,54.54,54.56,54.44,54.5,134638.0,41.4558,41.471,41.3798,41.4254,134638.0
2018-12-03 15:00:00,54.49,54.5,54.37,54.4,106527.0,41.4178,41.4254,41.3266,41.3494,106527.0
2018-12-03 15:10:00,54.4,54.52,54.39,54.52,122190.0,41.3494,41.4406,41.3418,41.4406,122190.0
2018-12-03 15:20:00,54.52,54.56,54.43,54.46,128352.0,41.4406,41.471,41.3722,41.395,128352.0
2018-12-03 15:30:00,54.46,54.49,54.4,54.43,183368.0,41.395,41.4178,41.3494,41.3722,183368.0
2018-12-03 15:40:00,54.44,54.46,54.34,54.35,257521.0,41.3798,41.395,41.3038,41.3114,257521.0
2018-12-03 15:50:00,54.35,54.43,54.27,54.41,424036.0,41.3114,41.3722,41.2506,41.357,424036.0
2018-12-04 09:30:00,54.02,54.34,54.01,54.3,238157.0,41.0605,41.3038,41.0529,41.2734,238157.0
2018-12-04 09:40:00,54.3,54.31,54.01,54.14,139196.0,41.2734,41.281,41.0529,41.1517,139196.0
2018-12-04 09:50:00,54.14,54.19,54.02,54.04,175067.0,41.1517,41.1897,41.0605,41.0757,175067.0
2018-12-04 10:00:00,54.04,54.05,53.82,53.82,98715.0,41.0757,41.0833,40.9085,40.9085,98715.0
2018-12-04 10:10:00,53.83,53.87,53.64,53.65,161568.0,40.9161,40.9465,40.7717,40.7793,161568.0
2018-12-04 10:20:00,53.65,53.79,53.64,53.78,186880.0,40.7793,40.8857,40.7717,40.8781,186880.0
2018-12-04 10:30:00,53.78,53.84,53.7,53.81,127273.0,40.8781,40.9237,40.8173,40.9009,127273.0
2018-12-04 10:40:00,53.82,53.84,53.68,53.74,139924.0,40.9085,40.9237,40.8021,40.8477,139924.0
2018-12-04 10:50:00,53.75,53.83,53.71,53.71,89422.0,40.8553,40.9161,40.8249,40.8249,89422.0
2018-12-04 11:00:00,53.7,53.73,53.65,53.66,116678.0,40.8173,40.8401,40.7793,40.7869,116678.0
2018-12-04 11:10:00,53.66,53.78,53.61,53.78,128596.0,40.7869,40.8781,40.7489,40.8781,128596.0
2018-12-04 11:20:00,53.78,53.83,53.69,53.72,157956.0,40.8781,40.9161,40.8097,40.8325,157956.0
2018-12-04 11:30:00,53.72,53.73,53.62,53.63,133360.0,40.8325,40.8401,40.7565,40.7641,133360.0
2018-12-04 11:40:00,53.62,53.63,53.4,53.44,195575.0,40.7565,40.7641,40.5893,40.6197,195575.0
2018-12-04 11:50:00,53.44,53.52,53.4,53.43,106017.0,40.6197,40.6805,40.5893,40.6121,106017.0
2018-12-04 12:00:00,53.42,53.47,53.13,53.3,167283.0,40.6045,40.6425,40.384,40.5133,167283.0
2018-12-04 12:10:00,53.3,53.3,53.04,53.25,162093.0,40.5133,40.5133,40.3156,40.4753,162093.0
2018-12-04 12:20:00,53.25,53.25,53.0,53.03,111290.0,40.4753,40.4753,40.2852,40.308,111290.0
2018-12-04 12:30:00,53.03,53.17,52.9,53.09,207996.0,40.308,40.4144,40.2092,40.3536,207996.0
2018-12-04 12:40:00,53.09,53.1,52.98,52.99,146320.0,40.3536,40.3612,40.27,40.2776,146320.0
2018-12-04 12:50:00,53.0,53.0,52.82,52.83,134696.0,40.2852,40.2852,40.1484,40.156,134696.0
2018-12-04 13:00:00,52.83,52.86,52.75,52.76,106631.0,40.156,40.1788,40.0952,40.1028,106631.0
2018-12-04 13:10:00,52.75,52.81,52.66,52.8,171143.0,40.0952,40.1408,40.0268,40.1332,171143.0
2018-12-04 13:20:00,52.8,52.82,52.5,52.55,274057.0,40.1332,40.1484,39.9052,39.9432,274057.0
2018-12-04 13:30:00,52.54,52.66,52.48,52.49,183915.0,39.9356,40.0268,39.89,39.8976,183915.0
2018-12-04 13:40:00,52.5,52.75,52.4,52.69,175822.0,39.9052,40.0952,39.8292,40.0496,175822.0
2018-12-04 13:50:00,52.68,52.89,52.62,52.8,175780.0,40.042,40.2016,39.9964,40.1332,175780.0
2018-12-04 14:00:00,52.79,52.86,52.68,52.86,166066.0,40.1256,40.1788,40.042,40.1788,166066.0
2018-12-04 14:10:00,52.85,52.92,52.82,52.89,214829.0,40.1712,40.2244,40.1484,40.2016,214829.0
2018-12-04 14:20:00,52.89,52.91,52.74,52.76,103190.0,40.2016,40.2168,40.0876,40.1028,103190.0
2018-12-04 14:30:00,52.76,52.93,52.76,52.89,170987.0,40.1028,40.232,40.1028,40.2016,170987.0
2018-12-04 14:40:00,52.89,53.16,52.88,53.14,131700.0,40.2016,40.4068,40.194,40.3916,131700.0
2018-12-04 14:50:00,53.13,53.16,52.96,52.99,117319.0,40.384,40.4068,40.2548,40.2776,117319.0
2018-12-04 15:00:00,52.98,52.98,52.8,52.82,141113.0,40.27,40.27,40.1332,40.1484,141113.0
2018-12-04 15:10:00,52.81,52.86,52.7,52.72,142521.0,40.1408,40.1788,40.0572,40.0724,142521.0
2018-12-04 15:20:00,52.72,52.8,52.56,52.59,224398.0,40.0724,40.1332,39.9508,39.9736,224398.0
2018-12-04 15:30:00,52.59,52.76,52.52,52.6,297331.0,39.9736,40.1028,39.9204,39.9812,297331.0
2018-12-04 15:40:00,52.6,52.61,52.45,52.6,433052.0,39.9812,39.9888,39.8672,39.9812,433052.0
2018-12-04 15:50:00,52.6,52.68,52.51,52.63,981619.0,39.9812,40.042,39.9128,40.004,981619.0
2018-12-06 09:30:00,51.71,52.23,51.65,52.07,347212.0,39.3047,39.7,39.2591,39.5783,347212.0
2018-12-06 09:40:00,52.07,52.07,51.68,51.72,261827.0,39.5783,39.5783,39.2819,39.3123,261827.0
2018-12-06 09:50:00,51.72,51.79,51.57,51.7,172529.0,39.3123,39.3655,39.1983,39.2971,172529.0
2018-12-06 10:00:00,51.69,51.93,51.67,51.8,333491.0,39.2895,39.4719,39.2743,39.3731,333491.0
2018-12-06 10:10:00,51.81,51.93,51.67,51.78,201640.0,39.3807,39.4719,39.2743,39.3579,201640.0
2018-12-06 10:20:00,51.79,51.86,51.58,51.71,216639.0,39.3655,39.4187,39.2059,39.3047,216639.0
2018-12-06 10:30:00,51.71,51.77,51.62,51.75,195258.0,39.3047,39.3503,39.2363,39.3351,195258.0
2018-12-06 10:40:00,51.76,51.81,51.49,51.53,212272.0,39.3427,39.3807,39.1375,39.1679,212272.0
2018-12-06 10:50:00,51.53,51.63,51.38,51.42,262861.0,39.1679,39.2439,39.0539,39.0843,262861.0
2018-12-06 11:00:00,51.41,51.47,51.3,51.31,207097.0,39.0767,39.1223,38.9931,39.0007,207097.0
2018-12-06 11:10:00,51.31,51.41,51.18,51.36,250226.0,39.0007,39.0767,38.9018,39.0387,250226.0
2018-12-06 11:20:00,51.35,51.42,51.2,51.33,194155.0,39.0311,39.0843,38.917,39.0159,194155.0
2018-12-06 11:30:00,51.33,51.45,51.29,51.41,177245.0,39.0159,39.1071,38.9855,39.0767,177245.0
2018-12-06 11:40:00,51.41,51.45,51.28,51.32,125362.0,39.0767,39.1071,38.9779,39.0083,125362.0
2018-12-06 11:50:00,51.33,51.48,51.29,51.35,139781.0,39.0159,39.1299,38.9855,39.0311,139781.0
2018-12-06 12:00:00,51.34,51.51,51.32,51.46,208325.0,39.0235,39.1527,39.0083,39.1147,208325.0
2018-12-06 12:10:00,51.46,51.64,51.41,51.57,255006.0,39.1147,39.2515,39.0767,39.1983,255006.0
2018-12-06 12:20:00,51.57,51.77,51.49,51.75,135283.0,39.1983,39.3503,39.1375,39.3351,135283.0
2018-12-06 12:30:00,51.75,51.78,51.58,51.59,130690.0,39.3351,39.3579,39.2059,39.2135,130690.0
2018-12-06 12:40:00,51.59,51.75,51.56,51.72,163754.0,39.2135,39.3351,39.1907,39.3123,163754.0
2018-12-06 12:50:00,51.71,51.82,51.64,51.71,113437.0,39.3047,39.3883,39.2515,39.3047,113437.0
2018-12-06 13:00:00,51.71,51.74,51.48,51.49,149842.0,39.3047,39.3275,39.1299,39.1375,149842.0
2018-12-06 13:10:00,51.48,51.6,51.48,51.54,130242.0,39.1299,39.2211,39.1299,39.1755,130242.0
2018-12-06 13:20:00,51.53,51.65,51.49,51.55,112813.0,39.1679,39.2591,39.1375,39.1831,112813.0
2018-12-06 13:30:00,51.54,51.57,51.43,51.49,100211.0,39.1755,39.1983,39.0919,39.1375,100211.0
2018-12-06 13:40:00,51.49,51.71,51.49,51.71,97577.0,39.1375,39.3047,39.1375,39.3047,97577.0
2018-12-06 13:50:00,51.71,51.87,51.67,51.87,135892.0,39.3047,39.4263,39.2743,39.4263,135892.0
2018-12-06 14:00:00,51.86,52.01,51.74,51.8,221069.0,39.4187,39.5327,39.3275,39.3731,221069.0
2018-12-06 14:10:00,51.79,51.79,51.52,51.55,140516.0,39.3655,39.3655,39.1603,39.1831,140516.0
2018-12-06 14:20:00,51.55,51.71,51.51,51.71,173152.0,39.1831,39.3047,39.1527,39.3047,173152.0
2018-12-06 14:30:00,51.71,51.71,51.55,51.59,188941.0,39.3047,39.3047,39.1831,39.2135,188941.0
2018-12-06 14:40:00,51.59,51.69,51.46,51.5,178639.0,39.2135,39.2895,39.1147,39.1451,178639.0
2018-12-06 14:50:00,51.5,51.85,51.49,51.8,205686.0,39.1451,39.4111,39.1375,39.3731,205686.0
2018-12-06 15:00:00,51.81,51.96,51.8,51.86,227507.0,39.3807,39.4947,39.3731,39.4187,227507.0
2018-12-06 15:10:00,51.87,51.97,51.81,51.96,220820.0,39.4263,39.5023,39.3807,39.4947,220820.0
2018-12-06 15:20:00,51.95,52.04,51.83,52.01,196701.0,39.4871,39.5555,39.3959,39.5327,196701.0
2018-12-06 15:30:00,52.0,52.27,51.97,52.19,360069.0,39.5251,39.7304,39.5023,39.6695,360069.0
2018-12-06 15:40:00,52.18,52.43,52.13,52.41,436321.0,39.6619,39.852,39.6239,39.8368,436321.0
2018-12-06 15:50:00,52.41,52.45,52.29,52.36,827963.0,39.8368,39.8672,39.7456,39.7988,827963.0
2018-12-07 09:30:00,52.27,52.73,52.16,52.73,234836.0,39.7304,40.08,39.6467,40.08,234836.0
2018-12-07 09:40:00,52.72,52.87,52.65,52.72,227556.0,40.0724,40.1864,40.0192,40.0724,227556.0
2018-12-07 09:50:00,52.72,52.8,52.54,52.55,578390.0,40.0724,40.1332,39.9356,39.9432,578390.0
2018-12-07 10:00:00,52.55,52.55,52.4,52.4,161585.0,39.9432,39.9432,39.8292,39.8292,161585.0
2018-12-07 10:10:00,52.4,52.41,52.05,52.05,252095.0,39.8292,39.8368,39.5631,39.5631,252095.0
2018-12-07 10:20:00,52.04,52.12,51.94,52.1,112042.0,39.5555,39.6163,39.4795,39.6011,112042.0
2018-12-07 10:30:00,52.11,52.18,51.94,52.05,141742.0,39.6087,39.6619,39.4795,39.5631,141742.0
2018-12-07 10:40:00,52.05,52.27,52.01,52.19,148495.0,39.5631,39.7304,39.5327,39.6695,148495.0
2018-12-07 10:50:00,52.19,52.45,52.14,52.45,157908.0,39.6695,39.8672,39.6315,39.8672,157908.0
2018-12-07 11:00:00,52.45,52.52,52.23,52.26,123040.0,39.8672,39.9204,39.7,39.7228,123040.0
2018-12-07 11:10:00,52.27,52.33,52.11,52.14,136036.0,39.7304,39.776,39.6087,39.6315,136036.0
2018-12-07 11:20:00,52.13,52.21,52.0,52.17,204266.0,39.6239,39.6847,39.5251,39.6543,204266.0
2018-12-07 11:30:00,52.16,52.35,52.13,52.17,195592.0,39.6467,39.7912,39.6239,39.6543,195592.0
2018-12-07 11:40:00,52.18,52.4,52.14,52.26,139293.0,39.6619,39.8292,39.6315,39.7228,139293.0
2018-12-07 11:50:00,52.27,52.31,52.14,52.15,118502.0,39.7304,39.7608,39.6315,39.6391,118502.0
2018-12-07 12:00:00,52.14,52.23,52.07,52.11,109175.0,39.6315,39.7,39.5783,39.6087,109175.0
2018-12-07 12:10:00,52.1,52.26,52.04,52.09,140041.0,39.6011,39.7228,39.5555,39.5935,140041.0
2018-12-07 12:20:00,52.09,52.21,52.02,52.05,131663.0,39.5935,39.6847,39.5403,39.5631,131663.0
2018-12-07 12:30:00,52.05,52.05,51.91,51.94,199066.0,39.5631,39.5631,39.4567,39.4795,199066.0
2018-12-07 12:40:00,51.95,51.98,51.86,51.89,98672.0,39.4871,39.5099,39.4187,39.4415,98672.0
2018-12-07 12:50:00,51.88,52.2,51.87,52.14,203112.0,39.4339,39.6771,39.4263,39.6315,203112.0
2018-12-07 13:00:00,52.14,52.23,52.07,52.08,166131.0,39.6315,39.7,39.5783,39.5859,166131.0
2018-12-07 13:10:00,52.08,52.13,51.87,51.89,168042.0,39.5859,39.6239,39.4263,39.4415,168042.0
2018-12-07 13:20:00,51.89,51.93,51.82,51.88,142942.0,39.4415,39.4719,39.3883,39.4339,142942.0
2018-12-07 13:30:00,51.87,51.89,51.73,51.81,108702.0,39.4263,39.4415,39.3199,39.3807,108702.0
2018-12-07 13:40:00,51.81,51.88,51.71,51.72,82668.0,39.3807,39.4339,39.3047,39.3123,82668.0
2018-12-07 13:50:00,51.71,51.75,51.65,51.65,113533.0,39.3047,39.3351,39.2591,39.2591,113533.0
2018-12-07 14:00:00,51.66,51.66,51.48,51.55,134481.0,39.2667,39.2667,39.1299,39.1831,134481.0
2018-12-07 14:10:00,51.55,51.77,51.43,51.76,168476.0,39.1831,39.3503,39.0919,39.3427,168476.0
2018-12-07 14:20:00,51.76,51.86,51.66,51.75,138918.0,39.3427,39.4187,39.2667,39.3351,138918.0
2018-12-07 14:30:00,51.76,51.78,51.57,51.61,158422.0,39.3427,39.3579,39.1983,39.2287,158422.0
2018-12-07 14:40:00,51.61,51.65,51.46,51.61,144616.0,39.2287,39.2591,39.1147,39.2287,144616.0
2018-12-07 14:50:00,51.62,51.72,51.46,51.5,140886.0,39.2363,39.3123,39.1147,39.1451,140886.0
2018-12-07 15:00:00,51.5,51.59,51.39,51.58,192220.0,39.1451,39.2135,39.0615,39.2059,192220.0
2018-12-07 15:10:00,51.57,51.69,51.48,51.65,265054.0,39.1983,39.2895,39.1299,39.2591,265054.0
2018-12-07 15:20:00,51.66,51.84,51.62,51.81,378610.0,39.2667,39.4035,39.2363,39.3807,378610.0
2018-12-07 15:30:00,51.81,52.09,51.74,51.86,352056.0,39.3807,39.5935,39.3275,39.4187,352056.0
2018-12-07 15:40:00,51.85,51.94,51.73,51.75,367107.0,39.4111,39.4795,39.3199,39.3351,367107.0
2018-12-07 15:50:00,51.74,51.89,51.74,51.78,709510.0,39.3275,39.4415,39.3275,39.3579,709510.0
2018-12-10 09:30:00,51.7,51.86,51.48,51.48,292436.0,39.2971,39.4187,39.1299,39.1299,292436.0
2018-12-10 09:40:00,51.49,51.5,50.96,50.99,248693.0,39.1375,39.1451,38.7346,38.7574,248693.0
2018-12-10 09:50:00,51.0,51.12,50.82,50.91,284337.0,38.765,38.8562,38.6282,38.6966,284337.0
2018-12-10 10:00:00,50.91,51.04,50.83,50.86,161329.0,38.6966,38.7954,38.6358,38.6586,161329.0
2018-12-10 10:10:00,50.85,51.08,50.79,50.95,232974.0,38.651,38.8258,38.6054,38.727,232974.0
2018-12-10 10:20:00,50.96,50.96,50.75,50.81,154922.0,38.7346,38.7346,38.575,38.6206,154922.0
2018-12-10 10:30:00,50.8,50.85,50.53,50.54,243662.0,38.613,38.651,38.4078,38.4154,243662.0
2018-12-10 10:40:00,50.54,50.64,50.48,50.58,293202.0,38.4154,38.4914,38.3698,38.4458,293202.0
2018-12-10 10:50:00,50.59,50.59,50.34,50.41,174068.0,38.4534,38.4534,38.2634,38.3166,174068.0
2018-12-10 11:00:00,50.41,50.42,50.13,50.16,245926.0,38.3166,38.3242,38.1037,38.1265,245926.0
2018-12-10 11:10:00,50.15,50.31,50.04,50.14,210829.0,38.1189,38.2406,38.0353,38.1113,210829.0
2018-12-10 11:20:00,50.14,50.27,50.1,50.26,249593.0,38.1113,38.2102,38.0809,38.2026,249593.0
2018-12-10 11:30:00,50.25,50.48,50.18,50.4,227504.0,38.195,38.3698,38.1417,38.309,227504.0
2018-12-10 11:40:00,50.4,50.41,50.26,50.34,239667.0,38.309,38.3166,38.2026,38.2634,239667.0
2018-12-10 11:50:00,50.34,50.35,50.11,50.13,244155.0,38.2634,38.271,38.0885,38.1037,244155.0
2018-12-10 12:00:00,50.12,50.17,50.01,50.11,422226.0,38.0961,38.1341,38.0125,38.0885,422226.0
2018-12-10 12:10:00,50.11,50.32,50.05,50.13,150429.0,38.0885,38.2482,38.0429,38.1037,150429.0
2018-12-10 12:20:00,50.14,50.28,50.12,50.24,139861.0,38.1113,38.2178,38.0961,38.1874,139861.0
2018-12-10 12:30:00,50.23,50.51,50.22,50.49,168035.0,38.1798,38.3926,38.1722,38.3774,168035.0
2018-12-10 12:40:00,50.48,50.61,50.43,50.6,146606.0,38.3698,38.4686,38.3318,38.461,146606.0
2018-12-10 12:50:00,50.6,50.67,50.53,50.6,225094.0,38.461,38.5142,38.4078,38.461,225094.0
2018-12-10 13:00:00,50.6,50.66,50.54,50.58,128512.0,38.461,38.5066,38.4154,38.4458,128512.0
2018-12-10 13:10:00,50.58,50.63,50.49,50.5,291965.0,38.4458,38.4838,38.3774,38.385,291965.0
2018-12-10 13:20:00,50.5,50.54,50.37,50.4,129164.0,38.385,38.4154,38.2862,38.309,129164.0
2018-12-10 13:30:00,50.41,50.5,50.31,50.4,435134.0,38.3166,38.385,38.2406,38.309,435134.0
2018-12-10 13:40:00,50.4,50.54,50.37,50.53,133694.0,38.309,38.4154,38.2862,38.4078,133694.0
2018-12-10 13:50:00,50.53,50.59,50.48,50.48,134514.0,38.4078,38.4534,38.3698,38.3698,134514.0
2018-12-10 14:00:00,50.48,50.53,50.41,50.48,113988.0,38.3698,38.4078,38.3166,38.3698,113988.0
2018-12-10 14:10:00,50.48,50.5,50.31,50.36,112035.0,38.3698,38.385,38.2406,38.2786,112035.0
2018-12-10 14:20:00,50.36,50.49,50.29,50.45,129731.0,38.2786,38.3774,38.2254,38.347,129731.0
2018-12-10 14:30:00,50.45,50.6,50.45,50.53,133596.0,38.347,38.461,38.347,38.4078,133596.0
2018-12-10 14:40:00,50.53,50.6,50.51,50.54,225307.0,38.4078,38.461,38.3926,38.4154,225307.0
2018-12-10 14:50:00,50.53,50.59,50.36,50.41,145613.0,38.4078,38.4534,38.2786,38.3166,145613.0
2018-12-10 15:00:00,50.42,50.5,50.41,50.47,179292.0,38.3242,38.385,38.3166,38.3622,179292.0
2018-12-10 15:10:00,50.46,50.5,50.37,50.45,163222.0,38.3546,38.385,38.2862,38.347,163222.0
2018-12-10 15:20:00,50.45,50.55,50.44,50.53,164000.0,38.347,38.423,38.3394,38.4078,164000.0
2018-12-10 15:30:00,50.54,50.81,50.52,50.76,335118.0,38.4154,38.6206,38.4002,38.5826,335118.0
2018-12-10 15:40:00,50.75,50.78,50.65,50.66,347405.0,38.575,38.5978,38.499,38.5066,347405.0
2018-12-10 15:50:00,50.66,50.7,50.58,50.58,757217.0,38.5066,38.537,38.4458,38.4458,757217.0
2018-12-11 09:30:00,51.03,51.3,51.02,51.24,441214.0,38.7878,38.9931,38.7802,38.9475,441214.0
2018-12-11 09:40:00,51.24,51.47,51.12,51.13,182388.0,38.9475,39.1223,38.8562,38.8638,182388.0
2018-12-11 09:50:00,51.13,51.2,50.97,51.1,173741.0,38.8638,38.917,38.7422,38.841,173741.0
2018-12-11 10:00:00,51.1,51.24,51.08,51.17,90943.0,38.841,38.9475,38.8258,38.8942,90943.0
2018-12-11 10:10:00,51.17,51.18,51.04,51.07,167378.0,38.8942,38.9018,38.7954,38.8182,167378.0
2018-12-11 10:20:00,51.07,51.23,51.05,51.23,170350.0,38.8182,38.9399,38.803,38.9399,170350.0
2018-12-11 10:30:00,51.23,51.33,51.2,51.31,179119.0,38.9399,39.0159,38.917,39.0007,179119.0
2018-12-11 10:40:00,51.31,51.32,51.09,51.14,76303.0,39.0007,39.0083,38.8334,38.8714,76303.0
2018-12-11 10:50:00,51.14,51.15,50.96,51.0,98961.0,38.8714,38.879,38.7346,38.765,98961.0
2018-12-11 11:00:00,51.0,51.05,50.87,51.03,149622.0,38.765,38.803,38.6662,38.7878,149622.0
2018-12-11 11:10:00,51.03,51.05,50.79,50.91,147068.0,38.7878,38.803,38.6054,38.6966,147068.0
2018-12-11 11:20:00,50.91,50.93,50.73,50.73,124820.0,38.6966,38.7118,38.5598,38.5598,124820.0
2018-12-11 11:30:00,50.72,50.8,50.66,50.79,173226.0,38.5522,38.613,38.5066,38.6054,173226.0
2018-12-11 11:40:00,50.78,50.78,50.62,50.66,207902.0,38.5978,38.5978,38.4762,38.5066,207902.0
2018-12-11 11:50:00,50.66,50.71,50.51,50.58,118583.0,38.5066,38.5446,38.3926,38.4458,118583.0
2018-12-11 12:00:00,50.56,50.56,50.37,50.44,145848.0,38.4306,38.4306,38.2862,38.3394,145848.0
2018-12-11 12:10:00,50.44,50.44,50.26,50.34,108235.0,38.3394,38.3394,38.2026,38.2634,108235.0
2018-12-11 12:20:00,50.34,50.46,50.29,50.3,138857.0,38.2634,38.3546,38.2254,38.233,138857.0
2018-12-11 12:30:00,50.29,50.33,50.23,50.29,94254.0,38.2254,38.2558,38.1798,38.2254,94254.0
2018-12-11 12:40:00,50.3,50.42,50.29,50.37,127078.0,38.233,38.3242,38.2254,38.2862,127078.0
2018-12-11 12:50:00,50.36,50.37,50.25,50.25,149828.0,38.2786,38.2862,38.195,38.195,149828.0
2018-12-11 13:00:00,50.26,50.28,50.17,50.22,99106.0,38.2026,38.2178,38.1341,38.1722,99106.0
2018-12-11 13:10:00,50.22,50.36,50.19,50.36,88497.0,38.1722,38.2786,38.1493,38.2786,88497.0
2018-12-11 13:20:00,50.36,50.39,50.28,50.28,158630.0,38.2786,38.3014,38.2178,38.2178,158630.0
2018-12-11 13:30:00,50.27,50.33,50.22,50.32,63161.0,38.2102,38.2558,38.1722,38.2482,63161.0
2018-12-11 13:40:00,50.31,50.31,50.07,50.12,131526.0,38.2406,38.2406,38.0581,38.0961,131526.0
2018-12-11 13:50:00,50.11,50.14,49.96,50.03,174180.0,38.0885,38.1113,37.9745,38.0277,174180.0
2018-12-11 14:00:00,50.03,50.17,50.0,50.1,90212.0,38.0277,38.1341,38.0049,38.0809,90212.0
2018-12-11 14:10:00,50.11,50.22,50.03,50.2,174294.0,38.0885,38.1722,38.0277,38.157,174294.0
2018-12-11 14:20:00,50.2,50.42,50.17,50.41,120035.0,38.157,38.3242,38.1341,38.3166,120035.0
2018-12-11 14:30:00,50.4,50.49,50.35,50.37,129863.0,38.309,38.3774,38.271,38.2862,129863.0
2018-12-11 14:40:00,50.37,50.51,50.31,50.32,212148.0,38.2862,38.3926,38.2406,38.2482,212148.0
2018-12-11 14:50:00,50.32,50.38,50.26,50.31,145388.0,38.2482,38.2938,38.2026,38.2406,145388.0
2018-12-11 15:00:00,50.32,50.38,50.23,50.34,159341.0,38.2482,38.2938,38.1798,38.2634,159341.0
2018-12-11 15:10:00,50.34,50.57,50.34,50.48,161636.0,38.2634,38.4382,38.2634,38.3698,161636.0
2018-12-11 15:20:00,50.48,50.54,50.46,50.46,140700.0,38.3698,38.4154,38.3546,38.3546,140700.0
2018-12-11 15:30:00,50.45,50.58,50.34,50.35,205300.0,38.347,38.4458,38.2634,38.271,205300.0
2018-12-11 15:40:00,50.35,50.35,50.16,50.16,280672.0,38.271,38.271,38.1265,38.1265,280672.0
2018-12-11 15:50:00,50.17,50.23,50.08,50.12,515908.0,38.1341,38.1798,38.0657,38.0961,515908.0
2018-12-12 09:30:00,50.62,50.87,50.34,50.52,262085.0,38.4762,38.6662,38.2634,38.4002,262085.0
2018-12-12 09:40:00,50.52,50.53,50.17,50.19,130372.0,38.4002,38.4078,38.1341,38.1493,130372.0
2018-12-12 09:50:00,50.2,50.21,49.88,50.03,337562.0,38.157,38.1646,37.9137,38.0277,337562.0
2018-12-12 10:00:00,50.03,50.05,49.88,49.96,239294.0,38.0277,38.0429,37.9137,37.9745,239294.0
2018-12-12 10:10:00,49.96,50.28,49.91,50.28,320940.0,37.9745,38.2178,37.9365,38.2178,320940.0
2018-12-12 10:20:00,50.26,50.38,50.25,50.32,119369.0,38.2026,38.2938,38.195,38.2482,119369.0
2018-12-12 10:30:00,50.32,50.36,50.08,50.08,100477.0,38.2482,38.2786,38.0657,38.0657,100477.0
2018-12-12 10:40:00,50.08,50.18,50.04,50.17,110055.0,38.0657,38.1417,38.0353,38.1341,110055.0
2018-12-12 10:50:00,50.18,50.38,50.1,50.36,267668.0,38.1417,38.2938,38.0809,38.2786,267668.0
2018-12-12 11:00:00,50.36,50.4,50.22,50.25,138776.0,38.2786,38.309,38.1722,38.195,138776.0
2018-12-12 11:10:00,50.24,50.27,50.11,50.22,103969.0,38.1874,38.2102,38.0885,38.1722,103969.0
2018-12-12 11:20:00,50.22,50.35,50.15,50.27,81569.0,38.1722,38.271,38.1189,38.2102,81569.0
2018-12-12 11:30:00,50.28,50.38,50.18,50.36,118882.0,38.2178,38.2938,38.1417,38.2786,118882.0
2018-12-12 11:40:00,50.35,50.54,50.35,50.52,87683.0,38.271,38.4154,38.271,38.4002,87683.0
2018-12-12 11:50:00,50.52,50.61,50.45,50.61,84507.0,38.4002,38.4686,38.347,38.4686,84507.0
2018-12-12 12:00:00,50.61,50.65,50.56,50.63,95890.0,38.4686,38.499,38.4306,38.4838,95890.0
2018-12-12 12:10:00,50.64,50.64,50.52,50.61,68698.0,38.4914,38.4914,38.4002,38.4686,68698.0
2018-12-12 12:20:00,50.61,50.68,50.53,50.67,67264.0,38.4686,38.5218,38.4078,38.5142,67264.0
2018-12-12 12:30:00,50.68,50.68,50.45,50.48,113337.0,38.5218,38.5218,38.347,38.3698,113337.0
2018-12-12 12:40:00,50.46,50.59,50.46,50.58,147054.0,38.3546,38.4534,38.3546,38.4458,147054.0
2018-12-12 12:50:00,50.58,50.7,50.58,50.69,61732.0,38.4458,38.537,38.4458,38.5294,61732.0
2018-12-12 13:00:00,50.7,50.73,50.67,50.72,113101.0,38.537,38.5598,38.5142,38.5522,113101.0
2018-12-12 13:10:00,50.72,50.75,50.67,50.69,114828.0,38.5522,38.575,38.5142,38.5294,114828.0
2018-12-12 13:20:00,50.68,50.8,50.65,50.79,59341.0,38.5218,38.613,38.499,38.6054,59341.0
2018-12-12 13:30:00,50.8,50.82,50.64,50.67,65952.0,38.613,38.6282,38.4914,38.5142,65952.0
2018-12-12 13:40:00,50.67,50.74,50.65,50.73,68105.0,38.5142,38.5674,38.499,38.5598,68105.0
2018-12-12 13:50:00,50.74,50.76,50.6,50.66,111936.0,38.5674,38.5826,38.461,38.5066,111936.0
2018-12-12 14:00:00,50.67,50.68,50.51,50.54,62359.0,38.5142,38.5218,38.3926,38.4154,62359.0
2018-12-12 14:10:00,50.53,50.61,50.46,50.61,67437.0,38.4078,38.4686,38.3546,38.4686,67437.0
2018-12-12 14:20:00,50.61,50.63,50.43,50.48,89613.0,38.4686,38.4838,38.3318,38.3698,89613.0
2018-12-12 14:30:00,50.48,50.55,50.39,50.52,126728.0,38.3698,38.423,38.3014,38.4002,126728.0
2018-12-12 14:40:00,50.52,50.53,50.38,50.4,98671.0,38.4002,38.4078,38.2938,38.309,98671.0
2018-12-12 14:50:00,50.4,50.58,50.35,50.54,96992.0,38.309,38.4458,38.271,38.4154,96992.0
2018-12-12 15:00:00,50.54,50.63,50.48,50.62,135668.0,38.4154,38.4838,38.3698,38.4762,135668.0
2018-12-12 15:10:00,50.61,50.66,50.42,50.46,145569.0,38.4686,38.5066,38.3242,38.3546,145569.0
2018-12-12 15:20:00,50.46,50.59,50.44,50.48,140096.0,38.3546,38.4534,38.3394,38.3698,140096.0
2018-12-12 15:30:00,50.48,50.53,50.42,50.51,192115.0,38.3698,38.4078,38.3242,38.3926,192115.0
2018-12-12 15:40:00,50.51,50.54,50.3,50.31,396153.0,38.3926,38.4154,38.233,38.2406,396153.0
2018-12-12 15:50:00,50.3,50.31,50.11,50.14,656042.0,38.233,38.2406,38.0885,38.1113,656042.0
2018-12-13 09:30:00,50.23,50.43,50.1,50.18,192047.0,38.1798,38.3318,38.0809,38.1417,192047.0
2018-12-13 09:40:00,50.19,50.2,49.97,50.05,144869.0,38.1493,38.157,37.9821,38.0429,144869.0
2018-12-13 09:50:00,50.05,50.06,49.88,49.89,110576.0,38.0429,38.0505,37.9137,37.9213,110576.0
2018-12-13 10:00:00,49.89,49.94,49.77,49.83,256114.0,37.9213,37.9593,37.8301,37.8757,256114.0
2018-12-13 10:10:00,49.83,49.94,49.72,49.75,150524.0,37.8757,37.9593,37.7921,37.8149,150524.0
2018-12-13 10:20:00,49.75,49.88,49.68,49.71,206380.0,37.8149,37.9137,37.7617,37.7845,206380.0
2018-12-13 10:30:00,49.72,50.01,49.67,49.91,223009.0,37.7921,38.0125,37.7541,37.9365,223009.0
2018-12-13 10:40:00,49.91,49.91,49.63,49.74,324309.0,37.9365,37.9365,37.7237,37.8073,324309.0
2018-12-13 10:50:00,49.73,49.84,49.6,49.76,212613.0,37.7997,37.8833,37.7009,37.8225,212613.0
2018-12-13 11:00:00,49.76,49.8,49.62,49.73,182334.0,37.8225,37.8529,37.7161,37.7997,182334.0
2018-12-13 11:10:00,49.73,49.73,49.49,49.57,165925.0,37.7997,37.7997,37.6173,37.6781,165925.0
2018-12-13 11:20:00,49.57,49.62,49.46,49.55,160619.0,37.6781,37.7161,37.5945,37.6629,160619.0
2018-12-13 11:30:00,49.55,49.66,49.48,49.59,326217.0,37.6629,37.7465,37.6097,37.6933,326217.0
2018-12-13 11:40:00,49.59,49.69,49.53,49.56,192403.0,37.6933,37.7693,37.6477,37.6705,192403.0
2018-12-13 11:50:00,49.56,49.57,49.4,49.46,187213.0,37.6705,37.6781,37.5489,37.5945,187213.0
2018-12-13 12:00:00,49.46,49.52,49.4,49.45,142079.0,37.5945,37.6401,37.5489,37.5869,142079.0
2018-12-13 12:10:00,49.45,49.49,49.33,49.43,165034.0,37.5869,37.6173,37.4957,37.5717,165034.0
2018-12-13 12:20:00,49.43,49.46,49.3,49.3,172756.0,37.5717,37.5945,37.4729,37.4729,172756.0
2018-12-13 12:30:00,49.31,49.4,49.28,49.31,455090.0,37.4805,37.5489,37.4577,37.4805,455090.0
2018-12-13 12:40:00,49.31,49.44,49.3,49.42,218252.0,37.4805,37.5793,37.4729,37.5641,218252.0
2018-12-13 12:50:00,49.42,49.46,49.35,49.38,142966.0,37.5641,37.5945,37.5109,37.5337,142966.0
2018-12-13 13:00:00,49.37,49.38,49.1,49.18,215991.0,37.5261,37.5337,37.3208,37.3816,215991.0
2018-12-13 13:10:00,49.17,49.19,49.07,49.11,251169.0,37.374,37.3893,37.298,37.3284,251169.0
2018-12-13 13:20:00,49.12,49.14,49.01,49.08,472352.0,37.336,37.3512,37.2524,37.3056,472352.0
2018-12-13 13:30:00,49.08,49.34,49.06,49.33,275875.0,37.3056,37.5033,37.2904,37.4957,275875.0
2018-12-13 13:40:00,49.34,49.36,49.25,49.3,123476.0,37.5033,37.5185,37.4349,37.4729,123476.0
2018-12-13 13:50:00,49.3,49.35,49.22,49.26,101776.0,37.4729,37.5109,37.4121,37.4425,101776.0
2018-12-13 14:00:00,49.28,49.29,49.05,49.08,125160.0,37.4577,37.4653,37.2828,37.3056,125160.0
2018-12-13 14:10:00,49.07,49.16,49.01,49.15,242238.0,37.298,37.3664,37.2524,37.3588,242238.0
2018-12-13 14:20:00,49.16,49.18,49.06,49.16,174301.0,37.3664,37.3816,37.2904,37.3664,174301.0
2018-12-13 14:30:00,49.17,49.18,49.08,49.1,180899.0,37.374,37.3816,37.3056,37.3208,180899.0
2018-12-13 14:40:00,49.1,49.12,49.03,49.04,270746.0,37.3208,37.336,37.2676,37.2752,270746.0
2018-12-13 14:50:00,49.03,49.19,49.03,49.11,313804.0,37.2676,37.3893,37.2676,37.3284,313804.0
2018-12-13 15:00:00,49.11,49.13,48.99,49.0,247667.0,37.3284,37.3436,37.2372,37.2448,247667.0
2018-12-13 15:10:00,48.99,49.23,48.97,49.18,267032.0,37.2372,37.4197,37.222,37.3816,267032.0
2018-12-13 15:20:00,49.17,49.2,49.04,49.05,305319.0,37.374,37.3969,37.2752,37.2828,305319.0
2018-12-13 15:30:00,49.05,49.11,49.03,49.09,389541.0,37.2828,37.3284,37.2676,37.3132,389541.0
2018-12-13 15:40:00,49.08,49.16,49.06,49.06,573903.0,37.3056,37.3664,37.2904,37.2904,573903.0
2018-12-13 15:50:00,49.07,49.24,49.03,49.18,1285891.0,37.298,37.4273,37.2676,37.3816,1285891.0
2018-12-14 09:30:00,48.69,49.31,48.64,49.3,488419.0,37.0092,37.4805,36.9712,37.4729,488419.0
2018-12-14 09:40:00,49.3,49.42,49.21,49.41,599831.0,37.4729,37.5641,37.4045,37.5565,599831.0
2018-12-14 09:50:00,49.4,49.5,49.19,49.24,259272.0,37.5489,37.6249,37.3893,37.4273,259272.0
2018-12-14 10:00:00,49.23,49.25,49.0,49.14,339624.0,37.4197,37.4349,37.2448,37.3512,339624.0
2018-12-14 10:10:00,49.14,49.17,48.88,48.91,244729.0,37.3512,37.374,37.1536,37.1764,244729.0
2018-12-14 10:20:00,48.91,48.95,48.81,48.82,240531.0,37.1764,37.2068,37.1004,37.108,240531.0
2018-12-14 10:30:00,48.82,48.84,48.59,48.71,251597.0,37.108,37.1232,36.9332,37.0244,251597.0
2018-12-14 10:40:00,48.71,48.87,48.7,48.83,191424.0,37.0244,37.146,37.0168,37.1156,191424.0
2018-12-14 10:50:00,48.83,48.87,48.74,48.77,185709.0,37.1156,37.146,37.0472,37.07,185709.0
2018-12-14 11:00:00,48.76,48.89,48.75,48.88,208205.0,37.0624,37.1612,37.0548,37.1536,208205.0
2018-12-14 11:10:00,48.88,48.88,48.74,48.84,218502.0,37.1536,37.1536,37.0472,37.1232,218502.0
2018-12-14 11:20:00,48.86,48.94,48.73,48.73,192272.0,37.1384,37.1992,37.0396,37.0396,192272.0
2018-12-14 11:30:00,48.73,48.79,48.6,48.67,135478.0,37.0396,37.0852,36.9408,36.994,135478.0
2018-12-14 11:40:00,48.67,48.71,48.52,48.52,114452.0,36.994,37.0244,36.88,36.88,114452.0
2018-12-14 11:50:00,48.52,48.63,48.45,48.56,141607.0,36.88,36.9636,36.8268,36.9104,141607.0
2018-12-14 12:00:00,48.57,48.65,48.56,48.63,102740.0,36.918,36.9788,36.9104,36.9636,102740.0
2018-12-14 12:10:00,48.64,48.69,48.6,48.64,122458.0,36.9712,37.0092,36.9408,36.9712,122458.0
2018-12-14 12:20:00,48.64,48.73,48.64,48.7,132781.0,36.9712,37.0396,36.9712,37.0168,132781.0
2018-12-14 12:30:00,48.69,48.8,48.69,48.71,80700.0,37.0092,37.0928,37.0092,37.0244,80700.0
2018-12-14 12:40:00,48.71,48.73,48.57,48.58,107566.0,37.0244,37.0396,36.918,36.9256,107566.0
2018-12-14 12:50:00,48.58,48.61,48.56,48.59,126721.0,36.9256,36.9484,36.9104,36.9332,126721.0
2018-12-14 13:00:00,48.58,48.67,48.51,48.66,173290.0,36.9256,36.994,36.8724,36.9864,173290.0
2018-12-14 13:10:00,48.66,48.76,48.64,48.73,184636.0,36.9864,37.0624,36.9712,37.0396,184636.0
2018-12-14 13:20:00,48.72,48.73,48.62,48.69,127751.0,37.032,37.0396,36.956,37.0092,127751.0
2018-12-14 13:30:00,48.69,48.73,48.63,48.71,196986.0,37.0092,37.0396,36.9636,37.0244,196986.0
2018-12-14 13:40:00,48.71,48.79,48.7,48.74,181618.0,37.0244,37.0852,37.0168,37.0472,181618.0
2018-12-14 13:50:00,48.73,48.77,48.7,48.71,91646.0,37.0396,37.07,37.0168,37.0244,91646.0
2018-12-14 14:00:00,48.71,48.72,48.59,48.61,183283.0,37.0244,37.032,36.9332,36.9484,183283.0
2018-12-14 14:10:00,48.61,48.68,48.57,48.66,299619.0,36.9484,37.0016,36.918,36.9864,299619.0
2018-12-14 14:20:00,48.66,48.79,48.66,48.72,157024.0,36.9864,37.0852,36.9864,37.032,157024.0
2018-12-14 14:30:00,48.73,48.74,48.56,48.58,157275.0,37.0396,37.0472,36.9104,36.9256,157275.0
2018-12-14 14:40:00,48.58,48.61,48.51,48.54,140218.0,36.9256,36.9484,36.8724,36.8952,140218.0
2018-12-14 14:50:00,48.55,48.68,48.52,48.65,193299.0,36.9028,37.0016,36.88,36.9788,193299.0
2018-12-14 15:00:00,48.65,48.75,48.64,48.72,274484.0,36.9788,37.0548,36.9712,37.032,274484.0
2018-12-14 15:10:00,48.72,48.91,48.71,48.77,251830.0,37.032,37.1764,37.0244,37.07,251830.0
2018-12-14 15:20:00,48.77,48.78,48.68,48.73,254194.0,37.07,37.0776,37.0016,37.0396,254194.0
2018-12-14 15:30:00,48.73,48.74,48.6,48.71,302712.0,37.0396,37.0472,36.9408,37.0244,302712.0
2018-12-14 15:40:00,48.7,48.77,48.69,48.76,435644.0,37.0168,37.07,37.0092,37.0624,435644.0
2018-12-14 15:50:00,48.76,48.87,48.74,48.76,944209.0,37.0624,37.146,37.0472,37.0624,944209.0
2018-12-17 09:30:00,48.51,48.87,48.31,48.49,250698.0,36.8724,37.146,36.7204,36.8572,250698.0
2018-12-17 09:40:00,48.5,48.65,48.4,48.44,146299.0,36.8648,36.9788,36.7888,36.8192,146299.0
2018-12-17 09:50:00,48.44,48.63,48.35,48.6,142193.0,36.8192,36.9636,36.7508,36.9408,142193.0
2018-12-17 10:00:00,48.59,48.76,48.52,48.52,191095.0,36.9332,37.0624,36.88,36.88,191095.0
2018-12-17 10:10:00,48.51,48.7,48.48,48.67,131499.0,36.8724,37.0168,36.8496,36.994,131499.0
2018-12-17 10:20:00,48.67,48.77,48.64,48.7,107723.0,36.994,37.07,36.9712,37.0168,107723.0
2018-12-17 10:30:00,48.68,48.73,48.54,48.58,72893.0,37.0016,37.0396,36.8952,36.9256,72893.0
2018-12-17 10:40:00,48.57,48.83,48.57,48.79,97958.0,36.918,37.1156,36.918,37.0852,97958.0
2018-12-17 10:50:00,48.79,48.84,48.7,48.81,129276.0,37.0852,37.1232,37.0168,37.1004,129276.0
2018-12-17 11:00:00,48.82,49.02,48.82,49.01,192526.0,37.108,37.26,37.108,37.2524,192526.0
2018-12-17 11:10:00,49.01,49.04,48.85,48.85,87346.0,37.2524,37.2752,37.1308,37.1308,87346.0
2018-12-17 11:20:00,48.85,48.95,48.78,48.78,100303.0,37.1308,37.2068,37.0776,37.0776,100303.0
2018-12-17 11:30:00,48.79,48.85,48.74,48.81,143286.0,37.0852,37.1308,37.0472,37.1004,143286.0
2018-12-17 11:40:00,48.8,48.87,48.74,48.87,114531.0,37.0928,37.146,37.0472,37.146,114531.0
2018-12-17 11:50:00,48.88,48.9,48.83,48.84,80441.0,37.1536,37.1688,37.1156,37.1232,80441.0
2018-12-17 12:00:00,48.85,48.86,48.62,48.68,119387.0,37.1308,37.1384,36.956,37.0016,119387.0
2018-12-17 12:10:00,48.68,48.68,48.58,48.66,71727.0,37.0016,37.0016,36.9256,36.9864,71727.0
2018-12-17 12:20:00,48.66,48.69,48.62,48.64,81356.0,36.9864,37.0092,36.956,36.9712,81356.0
2018-12-17 12:30:00,48.64,48.64,48.42,48.43,146862.0,36.9712,36.9712,36.804,36.8116,146862.0
2018-12-17 12:40:00,48.43,48.48,48.34,48.48,133434.0,36.8116,36.8496,36.7432,36.8496,133434.0
2018-12-17 12:50:00,48.48,48.52,48.27,48.28,315580.0,36.8496,36.88,36.69,36.6976,315580.0
2018-12-17 13:00:00,48.27,48.45,48.23,48.36,116034.0,36.69,36.8268,36.6596,36.7584,116034.0
2018-12-17 13:10:00,48.36,48.43,48.35,48.36,87979.0,36.7584,36.8116,36.7508,36.7584,87979.0
2018-12-17 13:20:00,48.36,48.44,48.29,48.35,129603.0,36.7584,36.8192,36.7052,36.7508,129603.0
2018-12-17 13:30:00,48.35,48.38,48.12,48.17,203477.0,36.7508,36.7736,36.5759,36.6139,203477.0
2018-12-17 13:40:00,48.18,48.3,48.12,48.14,136313.0,36.6216,36.7128,36.5759,36.5911,136313.0
2018-12-17 13:50:00,48.15,48.25,48.06,48.07,206997.0,36.5987,36.6748,36.5303,36.5379,206997.0
2018-12-17 14:00:00,48.07,48.14,47.93,48.12,248769.0,36.5379,36.5911,36.4315,36.5759,248769.0
2018-12-17 14:10:00,48.11,48.17,48.07,48.15,164557.0,36.5683,36.6139,36.5379,36.5987,164557.0
2018-12-17 14:20:00,48.16,48.27,48.09,48.14,159179.0,36.6063,36.69,36.5531,36.5911,159179.0
2018-12-17 14:30:00,48.13,48.2,48.08,48.11,135762.0,36.5835,36.6368,36.5455,36.5683,135762.0
2018-12-17 14:40:00,48.12,48.2,48.04,48.05,149527.0,36.5759,36.6368,36.5151,36.5227,149527.0
2018-12-17 14:50:00,48.06,48.07,47.9,48.0,161674.0,36.5303,36.5379,36.4087,36.4847,161674.0
2018-12-17 15:00:00,48.0,48.02,47.85,47.86,282169.0,36.4847,36.4999,36.3707,36.3783,282169.0
2018-12-17 15:10:00,47.85,48.03,47.85,47.92,326734.0,36.3707,36.5075,36.3707,36.4239,326734.0
2018-12-17 15:20:00,47.93,47.95,47.83,47.86,283543.0,36.4315,36.4467,36.3555,36.3783,283543.0
2018-12-17 15:30:00,47.86,47.88,47.71,47.78,346616.0,36.3783,36.3935,36.2643,36.3175,346616.0
2018-12-17 15:40:00,47.78,47.8,47.66,47.73,585629.0,36.3175,36.3327,36.2263,36.2795,585629.0
2018-12-17 15:50:00,47.73,47.99,47.73,47.93,872255.0,36.2795,36.4771,36.2795,36.4315,872255.0
2018-12-18 09:30:00,48.23,48.38,48.05,48.13,300608.0,36.6596,36.7736,36.5227,36.5835,300608.0
2018-12-18 09:40:00,48.14,48.28,47.95,48.23,181275.0,36.5911,36.6976,36.4467,36.6596,181275.0
2018-12-18 09:50:00,48.23,48.39,48.22,48.34,258777.0,36.6596,36.7812,36.652,36.7432,258777.0
2018-12-18 10:00:00,48.33,48.42,48.31,48.34,155558.0,36.7356,36.804,36.7204,36.7432,155558.0
2018-12-18 10:10:00,48.35,48.43,48.3,48.38,110300.0,36.7508,36.8116,36.7128,36.7736,110300.0
2018-12-18 10:20:00,48.39,48.4,48.09,48.11,193267.0,36.7812,36.7888,36.5531,36.5683,193267.0
2018-12-18 10:30:00,48.11,48.17,47.9,47.96,329751.0,36.5683,36.6139,36.4087,36.4543,329751.0
2018-12-18 10:40:00,47.95,47.96,47.71,47.72,257974.0,36.4467,36.4543,36.2643,36.2719,257974.0
2018-12-18 10:50:00,47.72,47.78,47.64,47.7,142673.0,36.2719,36.3175,36.2111,36.2567,142673.0
2018-12-18 11:00:00,47.7,47.86,47.7,47.73,160438.0,36.2567,36.3783,36.2567,36.2795,160438.0
2018-12-18 11:10:00,47.73,47.77,47.56,47.59,162642.0,36.2795,36.3099,36.1503,36.1731,162642.0
2018-12-18 11:20:00,47.58,47.6,47.45,47.52,140455.0,36.1655,36.1807,36.0667,36.1199,140455.0
2018-12-18 11:30:00,47.52,47.6,47.46,47.58,187921.0,36.1199,36.1807,36.0743,36.1655,187921.0
2018-12-18 11:40:00,47.57,47.58,47.36,47.57,130597.0,36.1579,36.1655,35.9983,36.1579,130597.0
2018-12-18 11:50:00,47.57,47.61,47.47,47.52,94214.0,36.1579,36.1883,36.0819,36.1199,94214.0
2018-12-18 12:00:00,47.52,47.69,47.51,47.67,99443.0,36.1199,36.2491,36.1123,36.2339,99443.0
2018-12-18 12:10:00,47.66,47.7,47.61,47.66,106943.0,36.2263,36.2567,36.1883,36.2263,106943.0
2018-12-18 12:20:00,47.66,47.7,47.57,47.59,68164.0,36.2263,36.2567,36.1579,36.1731,68164.0
2018-12-18 12:30:00,47.59,47.64,47.51,47.54,72377.0,36.1731,36.2111,36.1123,36.1351,72377.0
2018-12-18 12:40:00,47.55,47.56,47.42,47.48,179389.0,36.1427,36.1503,36.0439,36.0895,179389.0
2018-12-18 12:50:00,47.49,47.59,47.47,47.57,149638.0,36.0971,36.1731,36.0819,36.1579,149638.0
2018-12-18 13:00:00,47.57,47.6,47.51,47.55,79795.0,36.1579,36.1807,36.1123,36.1427,79795.0
2018-12-18 13:10:00,47.55,47.58,47.39,47.4,137517.0,36.1427,36.1655,36.0211,36.0287,137517.0
2018-12-18 13:20:00,47.39,47.42,47.27,47.31,139398.0,36.0211,36.0439,35.9299,35.9603,139398.0
2018-12-18 13:30:00,47.31,47.32,47.22,47.25,159312.0,35.9603,35.9679,35.8919,35.9147,159312.0
2018-12-18 13:40:00,47.24,47.32,47.21,47.32,78652.0,35.9071,35.9679,35.8843,35.9679,78652.0
2018-12-18 13:50:00,47.32,47.32,47.15,47.2,89378.0,35.9679,35.9679,35.8386,35.8767,89378.0
2018-12-18 14:00:00,47.2,47.35,47.19,47.35,160913.0,35.8767,35.9907,35.8691,35.9907,160913.0
2018-12-18 14:10:00,47.36,47.39,47.19,47.28,144312.0,35.9983,36.0211,35.8691,35.9375,144312.0
2018-12-18 14:20:00,47.27,47.32,47.23,47.28,96329.0,35.9299,35.9679,35.8995,35.9375,96329.0
2018-12-18 14:30:00,47.28,47.29,47.08,47.16,180724.0,35.9375,35.9451,35.7854,35.8463,180724.0
2018-12-18 14:40:00,47.16,47.18,46.96,47.15,251197.0,35.8463,35.8615,35.6942,35.8386,251197.0
2018-12-18 14:50:00,47.15,47.16,47.01,47.01,129572.0,35.8386,35.8463,35.7322,35.7322,129572.0
2018-12-18 15:00:00,47.02,47.2,46.97,47.11,256427.0,35.7398,35.8767,35.7018,35.8082,256427.0
2018-12-18 15:10:00,47.1,47.31,47.07,47.24,233569.0,35.8006,35.9603,35.7778,35.9071,233569.0
2018-12-18 15:20:00,47.23,47.26,47.02,47.07,186637.0,35.8995,35.9223,35.7398,35.7778,186637.0
2018-12-18 15:30:00,47.08,47.28,47.08,47.22,279718.0,35.7854,35.9375,35.7854,35.8919,279718.0
2018-12-18 15:40:00,47.21,47.49,47.19,47.47,395430.0,35.8843,36.0971,35.8691,36.0819,395430.0
2018-12-18 15:50:00,47.47,47.49,47.26,47.26,882352.0,36.0819,36.0971,35.9223,35.9223,882352.0
2018-12-19 09:30:00,47.17,47.48,47.08,47.25,182265.0,35.8539,36.0895,35.7854,35.9147,182265.0
2018-12-19 09:40:00,47.25,47.43,47.25,47.37,132655.0,35.9147,36.0515,35.9147,36.0059,132655.0
2018-12-19 09:50:00,47.37,47.6,47.33,47.38,255987.0,36.0059,36.1807,35.9755,36.0135,255987.0
2018-12-19 10:00:00,47.39,47.5,47.37,47.42,125133.0,36.0211,36.1047,36.0059,36.0439,125133.0
2018-12-19 10:10:00,47.41,47.54,47.36,47.54,231827.0,36.0363,36.1351,35.9983,36.1351,231827.0
2018-12-19 10:20:00,47.54,47.56,47.4,47.49,129460.0,36.1351,36.1503,36.0287,36.0971,129460.0
2018-12-19 10:30:00,47.5,47.56,47.34,47.46,144074.0,36.1047,36.1503,35.9831,36.0743,144074.0
2018-12-19 10:40:00,47.47,47.49,47.23,47.25,211197.0,36.0819,36.0971,35.8995,35.9147,211197.0
2018-12-19 10:50:00,47.25,47.35,47.2,47.25,250092.0,35.9147,35.9907,35.8767,35.9147,250092.0
2018-12-19 11:00:00,47.25,47.25,47.15,47.21,500779.0,35.9147,35.9147,35.8386,35.8843,500779.0
2018-12-19 11:10:00,47.22,47.22,47.11,47.15,260586.0,35.8919,35.8919,35.8082,35.8386,260586.0
2018-12-19 11:20:00,47.15,47.3,47.11,47.24,326748.0,35.8386,35.9527,35.8082,35.9071,326748.0
2018-12-19 11:30:00,47.23,47.29,47.16,47.27,110610.0,35.8995,35.9451,35.8463,35.9299,110610.0
2018-12-19 11:40:00,47.28,47.3,47.16,47.29,261584.0,35.9375,35.9527,35.8463,35.9451,261584.0
2018-12-19 11:50:00,47.28,47.37,47.27,47.34,90777.0,35.9375,36.0059,35.9299,35.9831,90777.0
2018-12-19 12:00:00,47.35,47.48,47.33,47.46,74224.0,35.9907,36.0895,35.9755,36.0743,74224.0
2018-12-19 12:10:00,47.47,47.48,47.41,47.45,94149.0,36.0819,36.0895,36.0363,36.0667,94149.0
2018-12-19 12:20:00,47.45,47.47,47.37,47.41,116437.0,36.0667,36.0819,36.0059,36.0363,116437.0
2018-12-19 12:30:00,47.41,47.45,47.38,47.41,106402.0,36.0363,36.0667,36.0135,36.0363,106402.0
2018-12-19 12:40:00,47.43,47.52,47.42,47.52,48101.0,36.0515,36.1199,36.0439,36.1199,48101.0
2018-12-19 12:50:00,47.53,47.53,47.43,47.43,90695.0,36.1275,36.1275,36.0515,36.0515,90695.0
2018-12-19 13:00:00,47.44,47.44,47.35,47.37,93776.0,36.0591,36.0591,35.9907,36.0059,93776.0
2018-12-19 13:10:00,47.36,47.38,47.32,47.37,92785.0,35.9983,36.0135,35.9679,36.0059,92785.0
2018-12-19 13:20:00,47.36,47.39,47.25,47.28,112340.0,35.9983,36.0211,35.9147,35.9375,112340.0
2018-12-19 13:30:00,47.29,47.33,47.24,47.28,93906.0,35.9451,35.9755,35.9071,35.9375,93906.0
2018-12-19 13:40:00,47.28,47.44,47.28,47.42,85014.0,35.9375,36.0591,35.9375,36.0439,85014.0
2018-12-19 13:50:00,47.42,47.54,47.33,47.51,290259.0,36.0439,36.1351,35.9755,36.1123,290259.0
2018-12-19 14:00:00,47.51,47.55,46.68,46.89,308563.0,36.1123,36.1427,35.4814,35.641,308563.0
2018-12-19 14:10:00,46.91,47.05,46.7,46.99,357651.0,35.6562,35.7626,35.4966,35.717,357651.0
2018-12-19 14:20:00,46.97,47.13,46.88,47.11,281497.0,35.7018,35.8234,35.6334,35.8082,281497.0
2018-12-19 14:30:00,47.11,47.35,47.05,47.16,377074.0,35.8082,35.9907,35.7626,35.8463,377074.0
2018-12-19 14:40:00,47.15,47.15,46.68,46.86,371338.0,35.8386,35.8386,35.4814,35.6182,371338.0
2018-12-19 14:50:00,46.86,46.86,46.42,46.51,369723.0,35.6182,35.6182,35.2838,35.3522,369723.0
2018-12-19 15:00:00,46.52,46.53,45.9,46.13,686017.0,35.3598,35.3674,34.8885,35.0633,686017.0
2018-12-19 15:10:00,46.13,46.29,45.95,46.11,525746.0,35.0633,35.185,34.9265,35.0481,525746.0
2018-12-19 15:20:00,46.1,46.36,45.98,45.99,491797.0,35.0405,35.2382,34.9493,34.9569,491797.0
2018-12-19 15:30:00,45.99,46.22,45.96,46.13,452388.0,34.9569,35.1318,34.9341,35.0633,452388.0
2018-12-19 15:40:00,46.12,46.31,45.95,46.29,619731.0,35.0557,35.2002,34.9265,35.185,619731.0
2018-12-19 15:50:00,46.28,46.35,46.2,46.21,1144511.0,35.1774,35.2306,35.1166,35.1242,1144511.0
2018-12-20 09:30:00,45.83,46.26,45.83,46.17,318906.0,34.8353,35.1622,34.8353,35.0938,318906.0
2018-12-20 09:40:00,46.16,46.16,45.9,45.91,207312.0,35.0862,35.0862,34.8885,34.8961,207312.0
2018-12-20 09:50:00,45.9,46.01,45.76,45.95,187170.0,34.8885,34.9721,34.7821,34.9265,187170.0
2018-12-20 10:00:00,45.94,46.2,45.93,46.14,117858.0,34.9189,35.1166,34.9113,35.0709,117858.0
2018-12-20 10:10:00,46.13,46.23,46.01,46.03,135994.0,35.0633,35.1394,34.9721,34.9873,135994.0
2018-12-20 10:20:00,46.04,46.24,45.97,46.15,155525.0,34.9949,35.147,34.9417,35.0786,155525.0
2018-12-20 10:30:00,46.14,46.36,46.07,46.34,252728.0,35.0709,35.2382,35.0177,35.223,252728.0
2018-12-20 10:40:00,46.33,46.44,46.25,46.25,179072.0,35.2154,35.299,35.1546,35.1546,179072.0
2018-12-20 10:50:00,46.25,46.3,46.14,46.29,106542.0,35.1546,35.1926,35.0709,35.185,106542.0
2018-12-20 11:00:00,46.28,46.29,46.13,46.2,158292.0,35.1774,35.185,35.0633,35.1166,158292.0
2018-12-20 11:10:00,46.19,46.22,46.08,46.11,301544.0,35.109,35.1318,35.0253,35.0481,301544.0
2018-12-20 11:20:00,46.11,46.13,46.02,46.08,211238.0,35.0481,35.0633,34.9797,35.0253,211238.0
2018-12-20 11:30:00,46.07,46.19,46.05,46.1,194861.0,35.0177,35.109,35.0025,35.0405,194861.0
2018-12-20 11:40:00,46.1,46.2,45.96,45.97,220992.0,35.0405,35.1166,34.9341,34.9417,220992.0
2018-12-20 11:50:00,45.98,46.11,45.82,45.86,333137.0,34.9493,35.0481,34.8277,34.8581,333137.0
2018-12-20 12:00:00,45.87,45.97,45.82,45.88,221219.0,34.8657,34.9417,34.8277,34.8733,221219.0
2018-12-20 12:10:00,45.88,46.11,45.82,46.1,240931.0,34.8733,35.0481,34.8277,35.0405,240931.0
2018-12-20 12:20:00,46.11,46.2,46.06,46.2,252119.0,35.0481,35.1166,35.0101,35.1166,252119.0
2018-12-20 12:30:00,46.2,46.2,45.95,45.99,191663.0,35.1166,35.1166,34.9265,34.9569,191663.0
2018-12-20 12:40:00,45.99,46.07,45.9,45.94,179125.0,34.9569,35.0177,34.8885,34.9189,179125.0
2018-12-20 12:50:00,45.94,45.98,45.77,45.94,216905.0,34.9189,34.9493,34.7897,34.9189,216905.0
2018-12-20 13:00:00,45.93,45.94,45.74,45.75,232072.0,34.9113,34.9189,34.7669,34.7745,232072.0
2018-12-20 13:10:00,45.74,45.89,45.72,45.83,196135.0,34.7669,34.8809,34.7517,34.8353,196135.0
2018-12-20 13:20:00,45.82,45.93,45.78,45.84,166057.0,34.8277,34.9113,34.7973,34.8429,166057.0
2018-12-20 13:30:00,45.83,45.97,45.79,45.96,123353.0,34.8353,34.9417,34.8049,34.9341,123353.0
2018-12-20 13:40:00,45.96,46.01,45.79,45.97,179032.0,34.9341,34.9721,34.8049,34.9417,179032.0
2018-12-20 13:50:00,45.97,45.98,45.77,45.81,263954.0,34.9417,34.9493,34.7897,34.8201,263954.0
2018-12-20 14:00:00,45.82,45.84,45.54,45.65,295132.0,34.8277,34.8429,34.6149,34.6985,295132.0
2018-12-20 14:10:00,45.65,45.65,45.43,45.45,360529.0,34.6985,34.6985,34.5313,34.5465,360529.0
2018-12-20 14:20:00,45.45,45.8,45.44,45.78,291391.0,34.5465,34.8125,34.5389,34.7973,291391.0
2018-12-20 14:30:00,45.77,45.97,45.68,45.75,290017.0,34.7897,34.9417,34.7213,34.7745,290017.0
2018-12-20 14:40:00,45.75,46.06,45.74,46.03,359890.0,34.7745,35.0101,34.7669,34.9873,359890.0
2018-12-20 14:50:00,46.02,46.02,45.66,45.78,472275.0,34.9797,34.9797,34.7061,34.7973,472275.0
2018-12-20 15:00:00,45.78,45.87,45.62,45.83,330452.0,34.7973,34.8657,34.6757,34.8353,330452.0
2018-12-20 15:10:00,45.83,45.98,45.78,45.86,296619.0,34.8353,34.9493,34.7973,34.8581,296619.0
2018-12-20 15:20:00,45.86,46.12,45.85,45.89,423654.0,34.8581,35.0557,34.8505,34.8809,423654.0
2018-12-20 15:30:00,45.88,46.03,45.88,45.96,519887.0,34.8733,34.9873,34.8733,34.9341,519887.0
2018-12-20 15:40:00,45.96,45.98,45.6,45.66,473733.0,34.9341,34.9493,34.6605,34.7061,473733.0
2018-12-20 15:50:00,45.66,45.8,45.45,45.76,1100769.0,34.7061,34.8125,34.5465,34.7821,1100769.0
2018-12-21 09:30:00,45.47,45.98,45.39,45.9,2658295.0,34.5617,34.9493,34.5009,34.8885,2658295.0
2018-12-21 09:40:00,45.9,45.92,45.64,45.76,296480.0,34.8885,34.9037,34.6909,34.7821,296480.0
2018-12-21 09:50:00,45.76,45.92,45.66,45.87,167785.0,34.7821,34.9037,34.7061,34.8657,167785.0
2018-12-21 10:00:00,45.87,45.94,45.74,45.82,219747.0,34.8657,34.9189,34.7669,34.8277,219747.0
2018-12-21 10:10:00,45.82,46.25,45.8,46.15,303159.0,34.8277,35.1546,34.8125,35.0786,303159.0
2018-12-21 10:20:00,46.16,46.2,45.84,45.87,210449.0,35.0862,35.1166,34.8429,34.8657,210449.0
2018-12-21 10:30:00,45.88,45.91,45.73,45.74,265235.0,34.8733,34.8961,34.7593,34.7669,265235.0
2018-12-21 10:40:00,45.73,45.81,45.67,45.74,150695.0,34.7593,34.8201,34.7137,34.7669,150695.0
2018-12-21 10:50:00,45.74,45.75,45.55,45.55,256684.0,34.7669,34.7745,34.6225,34.6225,256684.0
2018-12-21 11:00:00,45.54,45.57,45.31,45.32,258877.0,34.6149,34.6377,34.4401,34.4477,258877.0
2018-12-21 11:10:00,45.32,45.43,45.28,45.4,300287.0,34.4477,34.5313,34.4173,34.5085,300287.0
2018-12-21 11:20:00,45.4,45.55,45.39,45.53,268555.0,34.5085,34.6225,34.5009,34.6073,268555.0
2018-12-21 11:30:00,45.54,45.69,45.52,45.59,192167.0,34.6149,34.7289,34.5997,34.6529,192167.0
2018-12-21 11:40:00,45.59,45.65,45.5,45.52,172094.0,34.6529,34.6985,34.5845,34.5997,172094.0
2018-12-21 11:50:00,45.51,45.61,45.38,45.4,165104.0,34.5921,34.6681,34.4933,34.5085,165104.0
2018-12-21 12:00:00,45.41,45.5,45.35,45.4,202792.0,34.5161,34.5845,34.4705,34.5085,202792.0
2018-12-21 12:10:00,45.4,45.41,45.28,45.32,223252.0,34.5085,34.5161,34.4173,34.4477,223252.0
2018-12-21 12:20:00,45.31,45.43,45.23,45.25,183265.0,34.4401,34.5313,34.3793,34.3945,183265.0
2018-12-21 12:30:00,45.25,45.37,45.1,45.33,299874.0,34.3945,34.4857,34.2804,34.4553,299874.0
2018-12-21 12:40:00,45.33,45.33,45.18,45.2,545964.0,34.4553,34.4553,34.3413,34.3565,545964.0
2018-12-21 12:50:00,45.2,45.25,45.11,45.23,273401.0,34.3565,34.3945,34.288,34.3793,273401.0
2018-12-21 13:00:00,45.24,45.26,45.05,45.14,213328.0,34.3869,34.4021,34.2424,34.3109,213328.0
2018-12-21 13:10:00,45.12,45.18,45.06,45.09,179512.0,34.2956,34.3413,34.25,34.2728,179512.0
2018-12-21 13:20:00,45.11,45.26,45.07,45.18,210531.0,34.288,34.4021,34.2576,34.3413,210531.0
2018-12-21 13:30:00,45.18,45.36,45.15,45.28,221621.0,34.3413,34.4781,34.3185,34.4173,221621.0
2018-12-21 13:40:00,45.29,45.41,45.22,45.23,200120.0,34.4249,34.5161,34.3717,34.3793,200120.0
2018-12-21 13:50:00,45.23,45.29,45.1,45.14,170293.0,34.3793,34.4249,34.2804,34.3109,170293.0
2018-12-21 14:00:00,45.14,45.19,45.06,45.09,156788.0,34.3109,34.3489,34.25,34.2728,156788.0
2018-12-21 14:10:00,45.09,45.14,44.96,45.13,272060.0,34.2728,34.3109,34.174,34.3033,272060.0
2018-12-21 14:20:00,45.14,45.18,45.06,45.09,194329.0,34.3109,34.3413,34.25,34.2728,194329.0
2018-12-21 14:30:00,45.08,45.14,45.0,45.01,200579.0,34.2652,34.3109,34.2044,34.212,200579.0
2018-12-21 14:40:00,45.0,45.04,44.88,45.02,174379.0,34.2044,34.2348,34.1132,34.2196,174379.0
2018-12-21 14:50:00,45.03,45.13,44.89,44.96,191126.0,34.2272,34.3033,34.1208,34.174,191126.0
2018-12-21 15:00:00,44.94,45.04,44.92,44.96,211343.0,34.1588,34.2348,34.1436,34.174,211343.0
2018-12-21 15:10:00,44.96,44.96,44.65,44.66,290069.0,34.174,34.174,33.9384,33.946,290069.0
2018-12-21 15:20:00,44.65,44.71,44.52,44.52,384216.0,33.9384,33.984,33.8396,33.8396,384216.0
2018-12-21 15:30:00,44.52,44.59,44.31,44.33,482561.0,33.8396,33.8928,33.68,33.6952,482561.0
2018-12-21 15:40:00,44.32,44.57,44.32,44.51,940287.0,33.6876,33.8776,33.6876,33.832,940287.0
2018-12-21 15:50:00,44.51,44.67,44.43,44.58,1328312.0,33.832,33.9536,33.7712,33.8852,1328312.0
2018-12-24 09:30:00,44.0,44.64,43.91,44.39,370738.0,33.4443,33.9308,33.3759,33.7408,370738.0
2018-12-24 09:40:00,44.39,44.48,44.12,44.15,222523.0,33.7408,33.8092,33.5356,33.5584,222523.0
2018-12-24 09:50:00,44.14,44.15,43.9,43.98,199984.0,33.5508,33.5584,33.3683,33.4291,199984.0
2018-12-24 10:00:00,43.97,44.08,43.65,43.67,285967.0,33.4215,33.5051,33.1783,33.1935,285967.0
2018-12-24 10:10:00,43.67,44.08,43.64,43.84,242537.0,33.1935,33.5051,33.1707,33.3227,242537.0
2018-12-24 10:20:00,43.85,43.89,43.74,43.8,202131.0,33.3303,33.3607,33.2467,33.2923,202131.0
2018-12-24 10:30:00,43.8,44.03,43.8,44.02,276584.0,33.2923,33.4671,33.2923,33.4595,276584.0
2018-12-24 10:40:00,44.02,44.22,44.01,44.16,198487.0,33.4595,33.6116,33.4519,33.566,198487.0
2018-12-24 10:50:00,44.16,44.16,44.01,44.13,185995.0,33.566,33.566,33.4519,33.5432,185995.0
2018-12-24 11:00:00,44.14,44.23,43.92,44.08,225950.0,33.5508,33.6192,33.3835,33.5051,225950.0
2018-12-24 11:10:00,44.08,44.23,43.99,44.1,187334.0,33.5051,33.6192,33.4367,33.5203,187334.0
2018-12-24 11:20:00,44.1,44.13,43.98,44.1,321281.0,33.5203,33.5432,33.4291,33.5203,321281.0
2018-12-24 11:30:00,44.1,44.26,44.06,44.18,164259.0,33.5203,33.642,33.4899,33.5812,164259.0
2018-12-24 11:40:00,44.19,44.28,44.01,44.02,208177.0,33.5888,33.6572,33.4519,33.4595,208177.0
2018-12-24 11:50:00,44.01,44.13,43.98,44.03,271899.0,33.4519,33.5432,33.4291,33.4671,271899.0
2018-12-24 12:00:00,44.04,44.18,44.03,44.04,220685.0,33.4747,33.5812,33.4671,33.4747,220685.0
2018-12-24 12:10:00,44.04,44.13,43.97,44.02,250332.0,33.4747,33.5432,33.4215,33.4595,250332.0
2018-12-24 12:20:00,44.01,44.13,43.88,43.98,347167.0,33.4519,33.5432,33.3531,33.4291,347167.0
2018-12-24 12:30:00,43.98,44.1,43.97,44.0,259574.0,33.4291,33.5203,33.4215,33.4443,259574.0
2018-12-24 12:40:00,43.99,44.02,43.87,43.93,297201.0,33.4367,33.4595,33.3455,33.3911,297201.0
2018-12-24 12:50:00,43.92,43.93,43.78,43.81,857096.0,33.3835,33.3911,33.2771,33.2999,857096.0
2018-12-26 09:30:00,43.92,44.23,43.92,44.1,279833.0,33.3835,33.6192,33.3835,33.5203,279833.0
2018-12-26 09:40:00,44.09,44.1,43.79,43.89,184399.0,33.5127,33.5203,33.2847,33.3607,184399.0
2018-12-26 09:50:00,43.89,43.91,43.67,43.77,211810.0,33.3607,33.3759,33.1935,33.2695,211810.0
2018-12-26 10:00:00,43.76,43.77,43.53,43.68,197853.0,33.2619,33.2695,33.0871,33.2011,197853.0
2018-12-26 10:10:00,43.69,43.7,43.23,43.23,260565.0,33.2087,33.2163,32.8591,32.8591,260565.0
2018-12-26 10:20:00,43.23,43.53,43.23,43.42,199850.0,32.8591,33.0871,32.8591,33.0035,199850.0
2018-12-26 10:30:00,43.43,43.46,43.29,43.34,185944.0,33.0111,33.0339,32.9047,32.9427,185944.0
2018-12-26 10:40:00,43.35,43.41,43.17,43.25,184452.0,32.9503,32.9959,32.8135,32.8743,184452.0
2018-12-26 10:50:00,43.26,43.41,43.14,43.23,187618.0,32.8819,32.9959,32.7907,32.8591,187618.0
2018-12-26 11:00:00,43.23,43.45,43.19,43.34,286932.0,32.8591,33.0263,32.8287,32.9427,286932.0
2018-12-26 11:10:00,43.34,43.56,43.28,43.52,292341.0,32.9427,33.1099,32.8971,33.0795,292341.0
2018-12-26 11:20:00,43.53,43.66,43.39,43.62,283945.0,33.0871,33.1859,32.9807,33.1555,283945.0
2018-12-26 11:30:00,43.63,43.82,43.56,43.82,316485.0,33.1631,33.3075,33.1099,33.3075,316485.0
2018-12-26 11:40:00,43.81,43.95,43.79,43.93,182233.0,33.2999,33.4063,33.2847,33.3911,182233.0
2018-12-26 11:50:00,43.93,44.15,43.87,44.12,167243.0,33.3911,33.5584,33.3455,33.5356,167243.0
2018-12-26 12:00:00,44.12,44.25,44.08,44.24,233921.0,33.5356,33.6344,33.5051,33.6268,233921.0
2018-12-26 12:10:00,44.24,44.38,44.2,44.27,187089.0,33.6268,33.7332,33.5964,33.6496,187089.0
2018-12-26 12:20:00,44.26,44.36,44.16,44.21,188038.0,33.642,33.718,33.566,33.604,188038.0
2018-12-26 12:30:00,44.21,44.37,44.19,44.23,246863.0,33.604,33.7256,33.5888,33.6192,246863.0
2018-12-26 12:40:00,44.24,44.47,44.24,44.36,244313.0,33.6268,33.8016,33.6268,33.718,244313.0
2018-12-26 12:50:00,44.37,44.52,44.37,44.46,126157.0,33.7256,33.8396,33.7256,33.794,126157.0
2018-12-26 13:00:00,44.47,44.51,44.29,44.35,173033.0,33.8016,33.832,33.6648,33.7104,173033.0
2018-12-26 13:10:00,44.35,44.38,44.1,44.15,170150.0,33.7104,33.7332,33.5203,33.5584,170150.0
2018-12-26 13:20:00,44.14,44.31,44.13,44.28,180204.0,33.5508,33.68,33.5432,33.6572,180204.0
2018-12-26 13:30:00,44.28,44.44,44.28,44.43,166270.0,33.6572,33.7788,33.6572,33.7712,166270.0
2018-12-26 13:40:00,44.44,44.58,44.41,44.57,132120.0,33.7788,33.8852,33.756,33.8776,132120.0
2018-12-26 13:50:00,44.57,44.7,44.55,44.59,212662.0,33.8776,33.9764,33.8624,33.8928,212662.0
2018-12-26 14:00:00,44.59,44.61,44.49,44.55,174014.0,33.8928,33.908,33.8168,33.8624,174014.0
2018-12-26 14:10:00,44.55,44.62,44.48,44.51,231221.0,33.8624,33.9156,33.8092,33.832,231221.0
2018-12-26 14:20:00,44.51,44.53,44.42,44.45,116142.0,33.832,33.8472,33.7636,33.7864,116142.0
2018-12-26 14:30:00,44.46,44.59,44.45,44.49,122852.0,33.794,33.8928,33.7864,33.8168,122852.0
2018-12-26 14:40:00,44.49,44.54,44.41,44.43,198765.0,33.8168,33.8548,33.756,33.7712,198765.0
2018-12-26 14:50:00,44.43,44.58,44.41,44.58,182062.0,33.7712,33.8852,33.756,33.8852,182062.0
2018-12-26 15:00:00,44.57,44.62,44.51,44.59,236337.0,33.8776,33.9156,33.832,33.8928,236337.0
2018-12-26 15:10:00,44.59,44.72,44.59,44.68,165982.0,33.8928,33.9916,33.8928,33.9612,165982.0
2018-12-26 15:20:00,44.67,44.85,44.67,44.84,184420.0,33.9536,34.0904,33.9536,34.0828,184420.0
2018-12-26 15:30:00,44.83,45.11,44.82,45.11,284761.0,34.0752,34.288,34.0676,34.288,284761.0
2018-12-26 15:40:00,45.1,45.31,44.93,45.16,551782.0,34.2804,34.4401,34.1512,34.3261,551782.0
2018-12-26 15:50:00,45.16,45.38,45.14,45.38,981162.0,34.3261,34.4933,34.3109,34.4933,981162.0
2018-12-27 09:30:00,44.84,44.84,44.56,44.71,432847.0,34.0828,34.0828,33.87,33.984,432847.0
2018-12-27 09:40:00,44.71,44.8,44.59,44.69,243901.0,33.984,34.0524,33.8928,33.9688,243901.0
2018-12-27 09:50:00,44.68,44.76,44.55,44.74,129387.0,33.9612,34.022,33.8624,34.0068,129387.0
2018-12-27 10:00:00,44.74,44.96,44.66,44.68,138739.0,34.0068,34.174,33.946,33.9612,138739.0
2018-12-27 10:10:00,44.7,44.92,44.67,44.75,162583.0,33.9764,34.1436,33.9536,34.0144,162583.0
2018-12-27 10:20:00,44.75,44.86,44.7,44.79,189243.0,34.0144,34.098,33.9764,34.0448,189243.0
2018-12-27 10:30:00,44.78,45.02,44.72,44.96,259084.0,34.0372,34.2196,33.9916,34.174,259084.0
2018-12-27 10:40:00,44.96,45.1,44.87,45.04,189631.0,34.174,34.2804,34.1056,34.2348,189631.0
2018-12-27 10:50:00,45.04,45.09,44.85,44.85,162941.0,34.2348,34.2728,34.0904,34.0904,162941.0
2018-12-27 11:00:00,44.85,44.85,44.72,44.79,192349.0,34.0904,34.0904,33.9916,34.0448,192349.0
2018-12-27 11:10:00,44.78,44.88,44.73,44.85,129913.0,34.0372,34.1132,33.9992,34.0904,129913.0
2018-12-27 11:20:00,44.85,45.07,44.84,45.02,91157.0,34.0904,34.2576,34.0828,34.2196,91157.0
2018-12-27 11:30:00,45.02,45.14,45.01,45.05,107888.0,34.2196,34.3109,34.212,34.2424,107888.0
2018-12-27 11:40:00,45.05,45.05,44.91,44.94,118065.0,34.2424,34.2424,34.136,34.1588,118065.0
2018-12-27 11:50:00,44.93,45.02,44.87,44.99,124181.0,34.1512,34.2196,34.1056,34.1968,124181.0
2018-12-27 12:00:00,44.98,45.0,44.82,44.87,70566.0,34.1892,34.2044,34.0676,34.1056,70566.0
2018-12-27 12:10:00,44.88,45.0,44.83,44.97,88189.0,34.1132,34.2044,34.0752,34.1816,88189.0
2018-12-27 12:20:00,44.97,44.97,44.66,44.72,144379.0,34.1816,34.1816,33.946,33.9916,144379.0
2018-12-27 12:30:00,44.72,44.74,44.63,44.68,115255.0,33.9916,34.0068,33.9232,33.9612,115255.0
2018-12-27 12:40:00,44.67,44.69,44.57,44.63,102633.0,33.9536,33.9688,33.8776,33.9232,102633.0
2018-12-27 12:50:00,44.62,44.7,44.58,44.69,126036.0,33.9156,33.9764,33.8852,33.9688,126036.0
2018-12-27 13:00:00,44.68,44.73,44.62,44.71,116044.0,33.9612,33.9992,33.9156,33.984,116044.0
2018-12-27 13:10:00,44.71,44.76,44.61,44.62,87811.0,33.984,34.022,33.908,33.9156,87811.0
2018-12-27 13:20:00,44.61,44.69,44.56,44.58,117972.0,33.908,33.9688,33.87,33.8852,117972.0
2018-12-27 13:30:00,44.57,44.62,44.5,44.51,85929.0,33.8776,33.9156,33.8244,33.832,85929.0
2018-12-27 13:40:00,44.51,44.54,44.34,44.36,96218.0,33.832,33.8548,33.7028,33.718,96218.0
2018-12-27 13:50:00,44.36,44.46,44.32,44.42,97785.0,33.718,33.794,33.6876,33.7636,97785.0
2018-12-27 14:00:00,44.41,44.45,44.3,44.3,150214.0,33.756,33.7864,33.6724,33.6724,150214.0
2018-12-27 14:10:00,44.29,44.29,44.12,44.2,195592.0,33.6648,33.6648,33.5356,33.5964,195592.0
2018-12-27 14:20:00,44.19,44.3,44.15,44.26,144118.0,33.5888,33.6724,33.5584,33.642,144118.0
2018-12-27 14:30:00,44.27,44.32,44.16,44.3,95549.0,33.6496,33.6876,33.566,33.6724,95549.0
2018-12-27 14:40:00,44.3,44.49,44.3,44.39,154872.0,33.6724,33.8168,33.6724,33.7408,154872.0
2018-12-27 14:50:00,44.39,44.58,44.34,44.53,143692.0,33.7408,33.8852,33.7028,33.8472,143692.0
2018-12-27 15:00:00,44.53,44.54,44.36,44.46,207552.0,33.8472,33.8548,33.718,33.794,207552.0
2018-12-27 15:10:00,44.45,44.69,44.4,44.64,212219.0,33.7864,33.9688,33.7484,33.9308,212219.0
2018-12-27 15:20:00,44.64,45.03,44.63,45.01,271641.0,33.9308,34.2272,33.9232,34.212,271641.0
2018-12-27 15:30:00,45.02,45.22,44.86,45.19,305161.0,34.2196,34.3717,34.098,34.3489,305161.0
2018-12-27 15:40:00,45.19,45.56,45.19,45.45,474258.0,34.3489,34.6301,34.3489,34.5465,474258.0
2018-12-27 15:50:00,45.45,45.65,45.22,45.65,857517.0,34.5465,34.6985,34.3717,34.6985,857517.0
2018-12-28 09:30:00,45.48,45.62,45.36,45.44,280554.0,34.8522,34.9595,34.7602,34.8215,280554.0
2018-12-28 09:40:00,45.44,45.72,45.42,45.53,195372.0,34.8215,35.0361,34.8062,34.8905,195372.0
2018-12-28 09:50:00,45.53,45.57,45.46,45.53,174429.0,34.8905,34.9212,34.8369,34.8905,174429.0
2018-12-28 10:00:00,45.53,45.6,45.36,45.42,194164.0,34.8905,34.9442,34.7602,34.8062,194164.0
2018-12-28 10:10:00,45.43,45.5,45.35,45.4,146185.0,34.8139,34.8675,34.7526,34.7909,146185.0
2018-12-28 10:20:00,45.41,45.45,45.29,45.3,153658.0,34.7986,34.8292,34.7066,34.7143,153658.0
2018-12-28 10:30:00,45.3,45.36,45.11,45.17,160069.0,34.7143,34.7602,34.5687,34.6146,160069.0
2018-12-28 10:40:00,45.18,45.32,45.12,45.31,119784.0,34.6223,34.7296,34.5763,34.7219,119784.0
2018-12-28 10:50:00,45.32,45.43,45.31,45.41,179138.0,34.7296,34.8139,34.7219,34.7986,179138.0
2018-12-28 11:00:00,45.41,45.46,45.3,45.38,133490.0,34.7986,34.8369,34.7143,34.7756,133490.0
2018-12-28 11:10:00,45.37,45.49,45.31,45.33,146106.0,34.7679,34.8599,34.7219,34.7373,146106.0
2018-12-28 11:20:00,45.33,45.35,45.2,45.32,126788.0,34.7373,34.7526,34.6376,34.7296,126788.0
2018-12-28 11:30:00,45.32,45.44,45.3,45.41,153146.0,34.7296,34.8215,34.7143,34.7986,153146.0
2018-12-28 11:40:00,45.41,45.41,45.33,45.35,284357.0,34.7986,34.7986,34.7373,34.7526,284357.0
2018-12-28 11:50:00,45.35,45.57,45.34,45.52,233296.0,34.7526,34.9212,34.7449,34.8829,233296.0
2018-12-28 12:00:00,45.51,45.66,45.51,45.63,78867.0,34.8752,34.9901,34.8752,34.9671,78867.0
2018-12-28 12:10:00,45.63,45.64,45.56,45.63,156968.0,34.9671,34.9748,34.9135,34.9671,156968.0
2018-12-28 12:20:00,45.63,45.68,45.59,45.67,166938.0,34.9671,35.0055,34.9365,34.9978,166938.0
2018-12-28 12:30:00,45.67,45.7,45.59,45.69,189122.0,34.9978,35.0208,34.9365,35.0131,189122.0
2018-12-28 12:40:00,45.7,45.72,45.58,45.6,137655.0,35.0208,35.0361,34.9288,34.9442,137655.0
2018-12-28 12:50:00,45.59,45.62,45.31,45.32,162910.0,34.9365,34.9595,34.7219,34.7296,162910.0
2018-12-28 13:00:00,45.32,45.39,45.27,45.39,118924.0,34.7296,34.7832,34.6913,34.7832,118924.0
2018-12-28 13:10:00,45.39,45.44,45.29,45.29,77417.0,34.7832,34.8215,34.7066,34.7066,77417.0
2018-12-28 13:20:00,45.28,45.3,45.16,45.18,81210.0,34.6989,34.7143,34.607,34.6223,81210.0
2018-12-28 13:30:00,45.17,45.26,45.11,45.25,89850.0,34.6146,34.6836,34.5687,34.6759,89850.0
2018-12-28 13:40:00,45.25,45.37,45.23,45.34,99374.0,34.6759,34.7679,34.6606,34.7449,99374.0
2018-12-28 13:50:00,45.34,45.41,45.29,45.32,70302.0,34.7449,34.7986,34.7066,34.7296,70302.0
2018-12-28 14:00:00,45.32,45.48,45.31,45.47,98606.0,34.7296,34.8522,34.7219,34.8445,98606.0
2018-12-28 14:10:00,45.47,45.62,45.45,45.5,98627.0,34.8445,34.9595,34.8292,34.8675,98627.0
2018-12-28 14:20:00,45.5,45.57,45.45,45.46,101580.0,34.8675,34.9212,34.8292,34.8369,101580.0
2018-12-28 14:30:00,45.46,45.67,45.44,45.67,109250.0,34.8369,34.9978,34.8215,34.9978,109250.0
2018-12-28 14:40:00,45.67,45.72,45.6,45.71,187378.0,34.9978,35.0361,34.9442,35.0285,187378.0
2018-12-28 14:50:00,45.7,45.78,45.59,45.7,372161.0,35.0208,35.0821,34.9365,35.0208,372161.0
2018-12-28 15:00:00,45.69,45.74,45.46,45.51,243430.0,35.0131,35.0514,34.8369,34.8752,243430.0
2018-12-28 15:10:00,45.5,45.53,45.36,45.37,171190.0,34.8675,34.8905,34.7602,34.7679,171190.0
2018-12-28 15:20:00,45.37,45.37,45.11,45.2,236545.0,34.7679,34.7679,34.5687,34.6376,236545.0
2018-12-28 15:30:00,45.19,45.27,45.06,45.06,275116.0,34.63,34.6913,34.5303,34.5303,275116.0
2018-12-28 15:40:00,45.06,45.18,45.02,45.17,362302.0,34.5303,34.6223,34.4997,34.6146,362302.0
2018-12-28 15:50:00,45.17,45.25,45.07,45.2,687358.0,34.6146,34.6759,34.538,34.6376,687358.0
2018-12-31 09:30:00,45.34,45.82,45.34,45.64,177304.0,34.7449,35.1127,34.7449,34.9748,177304.0
2018-12-31 09:40:00,45.64,45.65,45.38,45.45,144155.0,34.9748,34.9825,34.7756,34.8292,144155.0
2018-12-31 09:50:00,45.45,45.5,45.25,45.25,141376.0,34.8292,34.8675,34.6759,34.6759,141376.0
2018-12-31 10:00:00,45.26,45.41,45.24,45.41,147589.0,34.6836,34.7986,34.6683,34.7986,147589.0
2018-12-31 10:10:00,45.41,45.46,45.29,45.29,130618.0,34.7986,34.8369,34.7066,34.7066,130618.0
2018-12-31 10:20:00,45.3,45.41,45.26,45.36,108496.0,34.7143,34.7986,34.6836,34.7602,108496.0
2018-12-31 10:30:00,45.36,45.43,45.27,45.35,118456.0,34.7602,34.8139,34.6913,34.7526,118456.0
2018-12-31 10:40:00,45.36,45.49,45.33,45.42,82185.0,34.7602,34.8599,34.7373,34.8062,82185.0
2018-12-31 10:50:00,45.41,45.45,45.36,45.4,139027.0,34.7986,34.8292,34.7602,34.7909,139027.0
2018-12-31 11:00:00,45.41,45.43,45.31,45.34,162601.0,34.7986,34.8139,34.7219,34.7449,162601.0
2018-12-31 11:10:00,45.32,45.32,45.19,45.2,98112.0,34.7296,34.7296,34.63,34.6376,98112.0
2018-12-31 11:20:00,45.21,45.4,45.16,45.36,143244.0,34.6453,34.7909,34.607,34.7602,143244.0
2018-12-31 11:30:00,45.37,45.37,45.21,45.23,139377.0,34.7679,34.7679,34.6453,34.6606,139377.0
2018-12-31 11:40:00,45.23,45.25,45.05,45.16,146865.0,34.6606,34.6759,34.5227,34.607,146865.0
2018-12-31 11:50:00,45.16,45.25,45.12,45.24,104338.0,34.607,34.6759,34.5763,34.6683,104338.0
2018-12-31 12:00:00,45.24,45.26,45.19,45.24,117688.0,34.6683,34.6836,34.63,34.6683,117688.0
2018-12-31 12:10:00,45.24,45.28,45.17,45.23,121089.0,34.6683,34.6989,34.6146,34.6606,121089.0
2018-12-31 12:20:00,45.22,45.31,45.21,45.31,117345.0,34.653,34.7219,34.6453,34.7219,117345.0
2018-12-31 12:30:00,45.32,45.38,45.3,45.37,90699.0,34.7296,34.7756,34.7143,34.7679,90699.0
2018-12-31 12:40:00,45.38,45.4,45.26,45.36,76910.0,34.7756,34.7909,34.6836,34.7602,76910.0
2018-12-31 12:50:00,45.35,45.43,45.33,45.43,64772.0,34.7526,34.8139,34.7373,34.8139,64772.0
2018-12-31 13:00:00,45.43,45.47,45.41,45.44,104066.0,34.8139,34.8445,34.7986,34.8215,104066.0
2018-12-31 13:10:00,45.45,45.53,45.42,45.52,79948.0,34.8292,34.8905,34.8062,34.8829,79948.0
2018-12-31 13:20:00,45.53,45.6,45.52,45.6,61303.0,34.8905,34.9442,34.8829,34.9442,61303.0
2018-12-31 13:30:00,45.6,45.62,45.56,45.59,92316.0,34.9442,34.9595,34.9135,34.9365,92316.0
2018-12-31 13:40:00,45.59,45.59,45.47,45.53,77890.0,34.9365,34.9365,34.8445,34.8905,77890.0
2018-12-31 13:50:00,45.52,45.54,45.41,45.43,74874.0,34.8829,34.8982,34.7986,34.8139,74874.0
2018-12-31 14:00:00,45.43,45.44,45.35,45.43,88122.0,34.8139,34.8215,34.7526,34.8139,88122.0
2018-12-31 14:10:00,45.42,45.45,45.33,45.44,110596.0,34.8062,34.8292,34.7373,34.8215,110596.0
2018-12-31 14:20:00,45.45,45.45,45.3,45.34,130435.0,34.8292,34.8292,34.7143,34.7449,130435.0
2018-12-31 14:30:00,45.33,45.36,45.25,45.32,127873.0,34.7373,34.7602,34.6759,34.7296,127873.0
2018-12-31 14:40:00,45.32,45.38,45.29,45.37,99727.0,34.7296,34.7756,34.7066,34.7679,99727.0
2018-12-31 14:50:00,45.36,45.48,45.36,45.37,149512.0,34.7602,34.8522,34.7602,34.7679,149512.0
2018-12-31 15:00:00,45.37,45.49,45.35,45.4,166994.0,34.7679,34.8599,34.7526,34.7909,166994.0
2018-12-31 15:10:00,45.39,45.48,45.38,45.45,135199.0,34.7832,34.8522,34.7756,34.8292,135199.0
2018-12-31 15:20:00,45.45,45.52,45.38,45.49,168374.0,34.8292,34.8829,34.7756,34.8599,168374.0
2018-12-31 15:30:00,45.49,45.62,45.44,45.55,260104.0,34.8599,34.9595,34.8215,34.9058,260104.0
2018-12-31 15:40:00,45.56,45.69,45.51,45.53,235559.0,34.9135,35.0131,34.8752,34.8905,235559.0
2018-12-31 15:50:00,45.54,45.72,45.42,45.72,650037.0,34.8982,35.0361,34.8062,35.0361,650037.0
2019-01-02 09:30:00,45.22,45.51,45.05,45.43,299202.0,34.653,34.8752,34.5227,34.8139,299202.0
2019-01-02 09:40:00,45.44,45.6,45.37,45.4,185884.0,34.8215,34.9442,34.7679,34.7909,185884.0
2019-01-02 09:50:00,45.41,45.52,45.39,45.51,188834.0,34.7986,34.8829,34.7832,34.8752,188834.0
2019-01-02 10:00:00,45.52,45.68,45.46,45.66,138427.0,34.8829,35.0055,34.8369,34.9901,138427.0
2019-01-02 10:10:00,45.66,45.73,45.62,45.67,130739.0,34.9901,35.0438,34.9595,34.9978,130739.0
2019-01-02 10:20:00,45.67,45.76,45.63,45.69,152403.0,34.9978,35.0668,34.9671,35.0131,152403.0
2019-01-02 10:30:00,45.69,45.7,45.62,45.67,156509.0,35.0131,35.0208,34.9595,34.9978,156509.0
2019-01-02 10:40:00,45.68,45.91,45.67,45.87,160721.0,35.0055,35.1817,34.9978,35.1511,160721.0
2019-01-02 10:50:00,45.86,46.0,45.82,45.9,140281.0,35.1434,35.2507,35.1127,35.1741,140281.0
2019-01-02 11:00:00,45.91,46.04,45.86,45.97,120785.0,35.1817,35.2813,35.1434,35.2277,120785.0
2019-01-02 11:10:00,45.98,46.1,45.95,46.08,116158.0,35.2354,35.3273,35.2124,35.312,116158.0
2019-01-02 11:20:00,46.09,46.11,45.91,45.92,98501.0,35.3197,35.335,35.1817,35.1894,98501.0
2019-01-02 11:30:00,45.92,46.0,45.88,45.93,85678.0,35.1894,35.2507,35.1587,35.197,85678.0
2019-01-02 11:40:00,45.93,46.1,45.93,46.06,93385.0,35.197,35.3273,35.197,35.2967,93385.0
2019-01-02 11:50:00,46.06,46.06,45.92,45.94,120579.0,35.2967,35.2967,35.1894,35.2047,120579.0
2019-01-02 12:00:00,45.94,46.0,45.89,45.94,138395.0,35.2047,35.2507,35.1664,35.2047,138395.0
2019-01-02 12:10:00,45.94,45.97,45.89,45.91,55192.0,35.2047,35.2277,35.1664,35.1817,55192.0
2019-01-02 12:20:00,45.91,46.02,45.87,45.99,183422.0,35.1817,35.266,35.1511,35.243,183422.0
2019-01-02 12:30:00,45.98,46.12,45.94,46.09,112548.0,35.2354,35.3426,35.2047,35.3197,112548.0
2019-01-02 12:40:00,46.09,46.18,46.07,46.15,109528.0,35.3197,35.3886,35.3043,35.3656,109528.0
2019-01-02 12:50:00,46.15,46.17,46.09,46.13,57391.0,35.3656,35.381,35.3197,35.3503,57391.0
2019-01-02 13:00:00,46.13,46.24,46.12,46.2,84229.0,35.3503,35.4346,35.3426,35.404,84229.0
2019-01-02 13:10:00,46.2,46.2,46.12,46.18,72057.0,35.404,35.404,35.3426,35.3886,72057.0
2019-01-02 13:20:00,46.18,46.26,46.14,46.23,50319.0,35.3886,35.4499,35.358,35.4269,50319.0
2019-01-02 13:30:00,46.23,46.27,46.2,46.25,154802.0,35.4269,35.4576,35.404,35.4423,154802.0
2019-01-02 13:40:00,46.25,46.31,46.23,46.28,63036.0,35.4423,35.4882,35.4269,35.4653,63036.0
2019-01-02 13:50:00,46.28,46.37,46.25,46.37,70930.0,35.4653,35.5342,35.4423,35.5342,70930.0
2019-01-02 14:00:00,46.37,46.37,46.19,46.2,82124.0,35.5342,35.5342,35.3963,35.404,82124.0
2019-01-02 14:10:00,46.21,46.21,46.12,46.16,55616.0,35.4116,35.4116,35.3426,35.3733,55616.0
2019-01-02 14:20:00,46.16,46.25,46.16,46.18,55732.0,35.3733,35.4423,35.3733,35.3886,55732.0
2019-01-02 14:30:00,46.18,46.3,46.17,46.27,78098.0,35.3886,35.4806,35.381,35.4576,78098.0
2019-01-02 14:40:00,46.27,46.29,46.18,46.27,82576.0,35.4576,35.4729,35.3886,35.4576,82576.0
2019-01-02 14:50:00,46.27,46.28,46.13,46.14,163577.0,35.4576,35.4653,35.3503,35.358,163577.0
2019-01-02 15:00:00,46.13,46.23,46.03,46.04,161113.0,35.3503,35.4269,35.2737,35.2813,161113.0
2019-01-02 15:10:00,46.04,46.13,46.0,46.06,201992.0,35.2813,35.3503,35.2507,35.2967,201992.0
2019-01-02 15:20:00,46.05,46.21,46.04,46.15,208175.0,35.289,35.4116,35.2813,35.3656,208175.0
2019-01-02 15:30:00,46.14,46.22,46.05,46.13,174288.0,35.358,35.4193,35.289,35.3503,174288.0
2019-01-02 15:40:00,46.13,46.23,46.07,46.2,206516.0,35.3503,35.4269,35.3043,35.404,206516.0
2019-01-02 15:50:00,46.2,46.39,46.19,46.34,735714.0,35.404,35.5496,35.3963,35.5112,735714.0
2019-01-03 09:30:00,46.2,46.21,45.92,45.95,262668.0,35.404,35.4116,35.1894,35.2124,262668.0
2019-01-03 09:40:00,45.95,46.12,45.92,46.02,149319.0,35.2124,35.3426,35.1894,35.266,149319.0
2019-01-03 09:50:00,46.03,46.36,46.03,46.25,134321.0,35.2737,35.5266,35.2737,35.4423,134321.0
2019-01-03 10:00:00,46.23,46.25,46.04,46.08,160539.0,35.4269,35.4423,35.2813,35.312,160539.0
2019-01-03 10:10:00,46.08,46.08,45.91,45.94,209120.0,35.312,35.312,35.1817,35.2047,209120.0
2019-01-03 10:20:00,45.94,46.17,45.91,46.08,203135.0,35.2047,35.381,35.1817,35.312,203135.0
2019-01-03 10:30:00,46.08,46.08,45.73,45.81,175655.0,35.312,35.312,35.0438,35.1051,175655.0
2019-01-03 10:40:00,45.81,45.88,45.71,45.73,273874.0,35.1051,35.1587,35.0285,35.0438,273874.0
2019-01-03 10:50:00,45.73,45.89,45.69,45.86,224867.0,35.0438,35.1664,35.0131,35.1434,224867.0
2019-01-03 11:00:00,45.85,45.92,45.8,45.86,145061.0,35.1357,35.1894,35.0974,35.1434,145061.0
2019-01-03 11:10:00,45.86,46.1,45.86,46.07,178008.0,35.1434,35.3273,35.1434,35.3043,178008.0
2019-01-03 11:20:00,46.07,46.13,45.95,46.0,90535.0,35.3043,35.3503,35.2124,35.2507,90535.0
2019-01-03 11:30:00,46.0,46.26,45.97,46.23,105263.0,35.2507,35.4499,35.2277,35.4269,105263.0
2019-01-03 11:40:00,46.24,46.36,46.11,46.35,390850.0,35.4346,35.5266,35.335,35.5189,390850.0
2019-01-03 11:50:00,46.35,46.38,46.16,46.23,186362.0,35.5189,35.5419,35.3733,35.4269,186362.0
2019-01-03 12:00:00,46.23,46.24,46.11,46.18,144379.0,35.4269,35.4346,35.335,35.3886,144379.0
2019-01-03 12:10:00,46.17,46.25,46.12,46.16,113069.0,35.381,35.4423,35.3426,35.3733,113069.0
2019-01-03 12:20:00,46.16,46.27,46.15,46.26,120344.0,35.3733,35.4576,35.3656,35.4499,120344.0
2019-01-03 12:30:00,46.25,46.35,46.2,46.22,141816.0,35.4423,35.5189,35.404,35.4193,141816.0
2019-01-03 12:40:00,46.22,46.32,46.18,46.31,67098.0,35.4193,35.4959,35.3886,35.4882,67098.0
2019-01-03 12:50:00,46.3,46.44,46.28,46.41,74856.0,35.4806,35.5879,35.4653,35.5649,74856.0
2019-01-03 13:00:00,46.4,46.4,46.18,46.18,93753.0,35.5572,35.5572,35.3886,35.3886,93753.0
2019-01-03 13:10:00,46.19,46.23,45.93,45.96,158091.0,35.3963,35.4269,35.197,35.22,158091.0
2019-01-03 13:20:00,45.95,46.08,45.94,46.05,110537.0,35.2124,35.312,35.2047,35.289,110537.0
2019-01-03 13:30:00,46.04,46.1,46.0,46.1,131540.0,35.2813,35.3273,35.2507,35.3273,131540.0
2019-01-03 13:40:00,46.09,46.2,46.08,46.17,108139.0,35.3197,35.404,35.312,35.381,108139.0
2019-01-03 13:50:00,46.18,46.21,46.04,46.05,137563.0,35.3886,35.4116,35.2813,35.289,137563.0
2019-01-03 14:00:00,46.05,46.05,45.97,46.02,158927.0,35.289,35.289,35.2277,35.266,158927.0
2019-01-03 14:10:00,46.02,46.05,45.92,46.03,104191.0,35.266,35.289,35.1894,35.2737,104191.0
2019-01-03 14:20:00,46.03,46.11,45.95,46.1,100058.0,35.2737,35.335,35.2124,35.3273,100058.0
2019-01-03 14:30:00,46.1,46.15,45.97,46.05,129555.0,35.3273,35.3656,35.2277,35.289,129555.0
2019-01-03 14:40:00,46.04,46.07,45.92,45.96,114684.0,35.2813,35.3043,35.1894,35.22,114684.0
2019-01-03 14:50:00,45.96,45.98,45.82,45.9,94160.0,35.22,35.2354,35.1127,35.1741,94160.0
2019-01-03 15:00:00,45.9,45.93,45.83,45.87,95174.0,35.1741,35.197,35.1204,35.1511,95174.0
2019-01-03 15:10:00,45.86,45.9,45.75,45.87,134838.0,35.1434,35.1741,35.0591,35.1511,134838.0
2019-01-03 15:20:00,45.86,45.91,45.77,45.78,128398.0,35.1434,35.1817,35.0744,35.0821,128398.0
2019-01-03 15:30:00,45.78,45.91,45.74,45.74,179739.0,35.0821,35.1817,35.0514,35.0514,179739.0
2019-01-03 15:40:00,45.74,45.83,45.72,45.77,276190.0,35.0514,35.1204,35.0361,35.0744,276190.0
2019-01-03 15:50:00,45.77,45.84,45.64,45.71,721332.0,35.0744,35.1281,34.9748,35.0285,721332.0
2019-01-04 09:30:00,46.44,46.55,46.33,46.4,228199.0,35.5879,35.6722,35.5036,35.5572,228199.0
2019-01-04 09:40:00,46.41,46.41,46.22,46.38,176252.0,35.5649,35.5649,35.4193,35.5419,176252.0
2019-01-04 09:50:00,46.38,46.54,46.33,46.36,134708.0,35.5419,35.6645,35.5036,35.5266,134708.0
2019-01-04 10:00:00,46.36,46.49,46.27,46.31,101616.0,35.5266,35.6262,35.4576,35.4882,101616.0
2019-01-04 10:10:00,46.31,46.32,46.17,46.23,78206.0,35.4882,35.4959,35.381,35.4269,78206.0
2019-01-04 10:20:00,46.24,46.76,46.15,46.74,293468.0,35.4346,35.8331,35.3656,35.8178,293468.0
2019-01-04 10:30:00,46.74,46.78,46.55,46.55,139944.0,35.8178,35.8484,35.6722,35.6722,139944.0
2019-01-04 10:40:00,46.56,46.57,46.41,46.42,141104.0,35.6798,35.6875,35.5649,35.5725,141104.0
2019-01-04 10:50:00,46.43,46.68,46.43,46.68,126799.0,35.5802,35.7718,35.5802,35.7718,126799.0
2019-01-04 11:00:00,46.68,46.84,46.65,46.84,113695.0,35.7718,35.8944,35.7488,35.8944,113695.0
2019-01-04 11:10:00,46.84,46.9,46.69,46.77,110083.0,35.8944,35.9404,35.7794,35.8408,110083.0
2019-01-04 11:20:00,46.76,46.77,46.59,46.64,112496.0,35.8331,35.8408,35.7028,35.7411,112496.0
2019-01-04 11:30:00,46.64,46.74,46.6,46.67,92012.0,35.7411,35.8178,35.7105,35.7641,92012.0
2019-01-04 11:40:00,46.67,46.88,46.65,46.85,95041.0,35.7641,35.925,35.7488,35.9021,95041.0
2019-01-04 11:50:00,46.85,46.89,46.8,46.86,82410.0,35.9021,35.9327,35.8637,35.9097,82410.0
2019-01-04 12:00:00,46.86,46.86,46.66,46.77,98696.0,35.9097,35.9097,35.7565,35.8408,98696.0
2019-01-04 12:10:00,46.77,46.88,46.75,46.87,61397.0,35.8408,35.925,35.8254,35.9174,61397.0
2019-01-04 12:20:00,46.87,46.93,46.81,46.83,80164.0,35.9174,35.9634,35.8714,35.8867,80164.0
2019-01-04 12:30:00,46.83,46.87,46.78,46.84,126787.0,35.8867,35.9174,35.8484,35.8944,126787.0
2019-01-04 12:40:00,46.85,46.99,46.85,46.98,67920.0,35.9021,36.0093,35.9021,36.0017,67920.0
2019-01-04 12:50:00,46.98,47.03,46.95,46.98,101262.0,36.0017,36.04,35.9787,36.0017,101262.0
2019-01-04 13:00:00,46.98,47.13,46.98,47.13,101952.0,36.0017,36.1166,36.0017,36.1166,101952.0
2019-01-04 13:10:00,47.12,47.13,46.95,46.97,77616.0,36.109,36.1166,35.9787,35.994,77616.0
2019-01-04 13:20:00,46.97,46.98,46.85,46.9,76415.0,35.994,36.0017,35.9021,35.9404,76415.0
2019-01-04 13:30:00,46.88,46.93,46.8,46.8,73345.0,35.925,35.9634,35.8637,35.8637,73345.0
2019-01-04 13:40:00,46.8,46.84,46.72,46.83,86615.0,35.8637,35.8944,35.8024,35.8867,86615.0
2019-01-04 13:50:00,46.83,46.88,46.8,46.87,75892.0,35.8867,35.925,35.8637,35.9174,75892.0
2019-01-04 14:00:00,46.87,46.89,46.69,46.73,84802.0,35.9174,35.9327,35.7794,35.8101,84802.0
2019-01-04 14:10:00,46.73,46.8,46.72,46.76,75388.0,35.8101,35.8637,35.8024,35.8331,75388.0
2019-01-04 14:20:00,46.76,46.91,46.76,46.9,57434.0,35.8331,35.948,35.8331,35.9404,57434.0
2019-01-04 14:30:00,46.9,46.99,46.88,46.96,53575.0,35.9404,36.0093,35.925,35.9864,53575.0
2019-01-04 14:40:00,46.95,46.99,46.8,46.85,87229.0,35.9787,36.0093,35.8637,35.9021,87229.0
2019-01-04 14:50:00,46.85,46.85,46.73,46.74,94885.0,35.9021,35.9021,35.8101,35.8178,94885.0
2019-01-04 15:00:00,46.75,46.89,46.75,46.83,96745.0,35.8254,35.9327,35.8254,35.8867,96745.0
2019-01-04 15:10:00,46.82,46.93,46.81,46.87,104711.0,35.8791,35.9634,35.8714,35.9174,104711.0
2019-01-04 15:20:00,46.87,46.89,46.67,46.73,130931.0,35.9174,35.9327,35.7641,35.8101,130931.0
2019-01-04 15:30:00,46.72,46.86,46.7,46.8,324884.0,35.8024,35.9097,35.7871,35.8637,324884.0
2019-01-04 15:40:00,46.81,46.87,46.78,46.82,223855.0,35.8714,35.9174,35.8484,35.8791,223855.0
2019-01-04 15:50:00,46.82,46.9,46.75,46.82,797049.0,35.8791,35.9404,35.8254,35.8791,797049.0
2019-01-07 09:30:00,46.66,46.8,46.46,46.74,152160.0,35.7565,35.8637,35.6032,35.8178,152160.0
2019-01-07 09:40:00,46.73,46.85,46.68,46.73,84512.0,35.8101,35.9021,35.7718,35.8101,84512.0
2019-01-07 09:50:00,46.72,46.73,46.55,46.65,132384.0,35.8024,35.8101,35.6722,35.7488,132384.0
2019-01-07 10:00:00,46.65,46.85,46.58,46.78,115768.0,35.7488,35.9021,35.6952,35.8484,115768.0
2019-01-07 10:10:00,46.79,46.84,46.75,46.79,69107.0,35.8561,35.8944,35.8254,35.8561,69107.0
2019-01-07 10:20:00,46.79,46.82,46.69,46.75,82722.0,35.8561,35.8791,35.7794,35.8254,82722.0
2019-01-07 10:30:00,46.74,46.87,46.71,46.8,90833.0,35.8178,35.9174,35.7948,35.8637,90833.0
2019-01-07 10:40:00,46.79,46.87,46.73,46.87,151611.0,35.8561,35.9174,35.8101,35.9174,151611.0
2019-01-07 10:50:00,46.86,46.9,46.76,46.81,117109.0,35.9097,35.9404,35.8331,35.8714,117109.0
2019-01-07 11:00:00,46.81,46.94,46.78,46.8,130089.0,35.8714,35.971,35.8484,35.8637,130089.0
2019-01-07 11:10:00,46.81,46.82,46.72,46.78,58448.0,35.8714,35.8791,35.8024,35.8484,58448.0
2019-01-07 11:20:00,46.78,46.91,46.77,46.89,47876.0,35.8484,35.948,35.8408,35.9327,47876.0
2019-01-07 11:30:00,46.89,46.92,46.8,46.91,75120.0,35.9327,35.9557,35.8637,35.948,75120.0
2019-01-07 11:40:00,46.91,46.96,46.87,46.89,69015.0,35.948,35.9864,35.9174,35.9327,69015.0
2019-01-07 11:50:00,46.89,47.03,46.89,47.03,67857.0,35.9327,36.04,35.9327,36.04,67857.0
2019-01-07 12:00:00,47.03,47.03,46.82,46.85,173461.0,36.04,36.04,35.8791,35.9021,173461.0
2019-01-07 12:10:00,46.85,46.9,46.8,46.88,156698.0,35.9021,35.9404,35.8637,35.925,156698.0
2019-01-07 12:20:00,46.89,46.96,46.88,46.93,78358.0,35.9327,35.9864,35.925,35.9634,78358.0
2019-01-07 12:30:00,46.94,47.01,46.9,46.99,137486.0,35.971,36.0247,35.9404,36.0093,137486.0
2019-01-07 12:40:00,47.0,47.01,46.86,46.88,100762.0,36.017,36.0247,35.9097,35.925,100762.0
2019-01-07 12:50:00,46.87,46.95,46.82,46.91,175701.0,35.9174,35.9787,35.8791,35.948,175701.0
2019-01-07 13:00:00,46.92,47.01,46.9,47.01,89700.0,35.9557,36.0247,35.9404,36.0247,89700.0
2019-01-07 13:10:00,47.01,47.07,47.0,47.04,58949.0,36.0247,36.0706,36.017,36.0477,58949.0
2019-01-07 13:20:00,47.03,47.08,46.99,47.02,62616.0,36.04,36.0783,36.0093,36.0323,62616.0
2019-01-07 13:30:00,47.01,47.07,47.0,47.02,76721.0,36.0247,36.0706,36.017,36.0323,76721.0
2019-01-07 13:40:00,47.01,47.05,46.91,46.92,80627.0,36.0247,36.0553,35.948,35.9557,80627.0
2019-01-07 13:50:00,46.93,46.94,46.86,46.9,65767.0,35.9634,35.971,35.9097,35.9404,65767.0
2019-01-07 14:00:00,46.91,46.98,46.9,46.96,88199.0,35.948,36.0017,35.9404,35.9864,88199.0
2019-01-07 14:10:00,46.95,47.04,46.92,47.04,101871.0,35.9787,36.0477,35.9557,36.0477,101871.0
2019-01-07 14:20:00,47.04,47.1,47.03,47.05,102919.0,36.0477,36.0936,36.04,36.0553,102919.0
2019-01-07 14:30:00,47.05,47.05,46.95,46.97,64989.0,36.0553,36.0553,35.9787,35.994,64989.0
2019-01-07 14:40:00,46.97,47.01,46.86,46.88,96864.0,35.994,36.0247,35.9097,35.925,96864.0
2019-01-07 14:50:00,46.89,46.89,46.71,46.73,125315.0,35.9327,35.9327,35.7948,35.8101,125315.0
2019-01-07 15:00:00,46.74,46.89,46.73,46.8,151735.0,35.8178,35.9327,35.8101,35.8637,151735.0
2019-01-07 15:10:00,46.8,46.89,46.76,46.87,184160.0,35.8637,35.9327,35.8331,35.9174,184160.0
2019-01-07 15:20:00,46.87,46.91,46.84,46.88,109721.0,35.9174,35.948,35.8944,35.925,109721.0
2019-01-07 15:30:00,46.88,46.9,46.74,46.74,225685.0,35.925,35.9404,35.8178,35.8178,225685.0
2019-01-07 15:40:00,46.74,46.8,46.66,46.74,278384.0,35.8178,35.8637,35.7565,35.8178,278384.0
2019-01-07 15:50:00,46.75,46.77,46.58,46.62,601568.0,35.8254,35.8408,35.6952,35.7258,601568.0
2019-01-08 09:30:00,47.01,47.16,46.57,46.6,269103.0,36.0247,36.1396,35.6875,35.7105,269103.0
2019-01-08 09:40:00,46.59,46.71,46.48,46.63,125451.0,35.7028,35.7948,35.6185,35.7335,125451.0
2019-01-08 09:50:00,46.64,46.75,46.6,46.7,203982.0,35.7411,35.8254,35.7105,35.7871,203982.0
2019-01-08 10:00:00,46.69,46.84,46.64,46.78,132455.0,35.7794,35.8944,35.7411,35.8484,132455.0
2019-01-08 10:10:00,46.78,46.8,46.44,46.45,116908.0,35.8484,35.8637,35.5879,35.5955,116908.0
2019-01-08 10:20:00,46.46,46.63,46.44,46.6,97208.0,35.6032,35.7335,35.5879,35.7105,97208.0
2019-01-08 10:30:00,46.59,46.6,46.4,46.52,138849.0,35.7028,35.7105,35.5572,35.6492,138849.0
2019-01-08 10:40:00,46.52,46.52,46.34,46.38,74416.0,35.6492,35.6492,35.5112,35.5419,74416.0
2019-01-08 10:50:00,46.39,46.42,46.31,46.31,146169.0,35.5496,35.5725,35.4882,35.4882,146169.0
2019-01-08 11:00:00,46.31,46.39,46.3,46.36,139929.0,35.4882,35.5496,35.4806,35.5266,139929.0
2019-01-08 11:10:00,46.35,46.43,46.24,46.4,139909.0,35.5189,35.5802,35.4346,35.5572,139909.0
2019-01-08 11:20:00,46.41,46.44,46.33,46.37,239661.0,35.5649,35.5879,35.5036,35.5342,239661.0
2019-01-08 11:30:00,46.36,46.37,46.25,46.31,112146.0,35.5266,35.5342,35.4423,35.4882,112146.0
2019-01-08 11:40:00,46.3,46.33,46.26,46.3,91106.0,35.4806,35.5036,35.4499,35.4806,91106.0
2019-01-08 11:50:00,46.3,46.43,46.29,46.41,131822.0,35.4806,35.5802,35.4729,35.5649,131822.0
2019-01-08 12:00:00,46.42,46.58,46.39,46.58,152681.0,35.5725,35.6952,35.5496,35.6952,152681.0
2019-01-08 12:10:00,46.58,46.6,46.51,46.54,60913.0,35.6952,35.7105,35.6415,35.6645,60913.0
2019-01-08 12:20:00,46.54,46.59,46.53,46.55,133877.0,35.6645,35.7028,35.6568,35.6722,133877.0
2019-01-08 12:30:00,46.55,46.56,46.38,46.41,88208.0,35.6722,35.6798,35.5419,35.5649,88208.0
2019-01-08 12:40:00,46.4,46.5,46.29,46.3,77139.0,35.5572,35.6338,35.4729,35.4806,77139.0
2019-01-08 12:50:00,46.29,46.43,46.29,46.4,59633.0,35.4729,35.5802,35.4729,35.5572,59633.0
2019-01-08 13:00:00,46.4,46.46,46.37,46.43,77578.0,35.5572,35.6032,35.5342,35.5802,77578.0
2019-01-08 13:10:00,46.43,46.51,46.4,46.44,59896.0,35.5802,35.6415,35.5572,35.5879,59896.0
2019-01-08 13:20:00,46.44,46.53,46.44,46.52,61266.0,35.5879,35.6568,35.5879,35.6492,61266.0
2019-01-08 13:30:00,46.52,46.63,46.51,46.61,70686.0,35.6492,35.7335,35.6415,35.7181,70686.0
2019-01-08 13:40:00,46.61,46.62,46.49,46.56,83696.0,35.7181,35.7258,35.6262,35.6798,83696.0
2019-01-08 13:50:00,46.56,46.7,46.56,46.66,149990.0,35.6798,35.7871,35.6798,35.7565,149990.0
2019-01-08 14:00:00,46.66,46.71,46.63,46.71,273200.0,35.7565,35.7948,35.7335,35.7948,273200.0
2019-01-08 14:10:00,46.71,46.82,46.7,46.73,99682.0,35.7948,35.8791,35.7871,35.8101,99682.0
2019-01-08 14:20:00,46.73,46.73,46.62,46.69,66556.0,35.8101,35.8101,35.7258,35.7794,66556.0
2019-01-08 14:30:00,46.7,46.74,46.66,46.66,74264.0,35.7871,35.8178,35.7565,35.7565,74264.0
2019-01-08 14:40:00,46.66,46.67,46.58,46.62,89210.0,35.7565,35.7641,35.6952,35.7258,89210.0
2019-01-08 14:50:00,46.63,46.63,46.52,46.58,78670.0,35.7335,35.7335,35.6492,35.6952,78670.0
2019-01-08 15:00:00,46.57,46.66,46.56,46.63,130730.0,35.6875,35.7565,35.6798,35.7335,130730.0
2019-01-08 15:10:00,46.63,46.72,46.62,46.7,110192.0,35.7335,35.8024,35.7258,35.7871,110192.0
2019-01-08 15:20:00,46.7,46.73,46.66,46.72,81846.0,35.7871,35.8101,35.7565,35.8024,81846.0
2019-01-08 15:30:00,46.71,46.82,46.71,46.81,113901.0,35.7948,35.8791,35.7948,35.8714,113901.0
2019-01-08 15:40:00,46.8,46.89,46.76,46.81,162224.0,35.8637,35.9327,35.8331,35.8714,162224.0
2019-01-08 15:50:00,46.81,46.92,46.78,46.91,465382.0,35.8714,35.9557,35.8484,35.948,465382.0
2019-01-09 09:30:00,47.02,47.25,46.96,47.11,420011.0,36.0323,36.2086,35.9864,36.1013,420011.0
2019-01-09 09:40:00,47.09,47.16,46.97,47.07,189151.0,36.086,36.1396,35.994,36.0706,189151.0
2019-01-09 09:50:00,47.07,47.19,47.0,47.16,239770.0,36.0706,36.1626,36.017,36.1396,239770.0
2019-01-09 10:00:00,47.17,47.22,47.01,47.05,207139.0,36.1473,36.1856,36.0247,36.0553,207139.0
2019-01-09 10:10:00,47.06,47.13,46.97,47.03,158087.0,36.063,36.1166,35.994,36.04,158087.0
2019-01-09 10:20:00,47.04,47.1,46.98,46.98,131511.0,36.0477,36.0936,36.0017,36.0017,131511.0
2019-01-09 10:30:00,46.98,46.99,46.81,46.84,137593.0,36.0017,36.0093,35.8714,35.8944,137593.0
2019-01-09 10:40:00,46.84,46.87,46.69,46.73,176601.0,35.8944,35.9174,35.7794,35.8101,176601.0
2019-01-09 10:50:00,46.74,46.86,46.73,46.86,118498.0,35.8178,35.9097,35.8101,35.9097,118498.0
2019-01-09 11:00:00,46.86,47.07,46.84,47.04,167801.0,35.9097,36.0706,35.8944,36.0477,167801.0
2019-01-09 11:10:00,47.04,47.15,47.03,47.1,172294.0,36.0477,36.132,36.04,36.0936,172294.0
2019-01-09 11:20:00,47.09,47.3,47.03,47.28,173272.0,36.086,36.2469,36.04,36.2316,173272.0
2019-01-09 11:30:00,47.28,47.29,47.13,47.18,187642.0,36.2316,36.2392,36.1166,36.1549,187642.0
2019-01-09 11:40:00,47.19,47.3,47.16,47.3,193275.0,36.1626,36.2469,36.1396,36.2469,193275.0
2019-01-09 11:50:00,47.3,47.37,47.21,47.22,169204.0,36.2469,36.3005,36.1779,36.1856,169204.0
2019-01-09 12:00:00,47.22,47.24,47.14,47.16,81085.0,36.1856,36.2009,36.1243,36.1396,81085.0
2019-01-09 12:10:00,47.16,47.2,47.14,47.18,71047.0,36.1396,36.1703,36.1243,36.1549,71047.0
2019-01-09 12:20:00,47.18,47.28,47.17,47.28,89522.0,36.1549,36.2316,36.1473,36.2316,89522.0
2019-01-09 12:30:00,47.28,47.36,47.23,47.35,125804.0,36.2316,36.2929,36.1933,36.2852,125804.0
2019-01-09 12:40:00,47.36,47.41,47.33,47.35,101351.0,36.2929,36.3312,36.2699,36.2852,101351.0
2019-01-09 12:50:00,47.35,47.43,47.35,47.43,86270.0,36.2852,36.3465,36.2852,36.3465,86270.0
2019-01-09 13:00:00,47.42,47.47,47.37,47.41,102412.0,36.3389,36.3772,36.3005,36.3312,102412.0
2019-01-09 13:10:00,47.41,47.42,47.35,47.38,94271.0,36.3312,36.3389,36.2852,36.3082,94271.0
2019-01-09 13:20:00,47.38,47.42,47.37,47.39,96200.0,36.3082,36.3389,36.3005,36.3159,96200.0
2019-01-09 13:30:00,47.38,47.38,47.28,47.33,79314.0,36.3082,36.3082,36.2316,36.2699,79314.0
2019-01-09 13:40:00,47.33,47.38,47.32,47.34,77102.0,36.2699,36.3082,36.2622,36.2776,77102.0
2019-01-09 13:50:00,47.34,47.36,47.29,47.36,104801.0,36.2776,36.2929,36.2392,36.2929,104801.0
2019-01-09 14:00:00,47.34,47.47,47.3,47.47,143790.0,36.2776,36.3772,36.2469,36.3772,143790.0
2019-01-09 14:10:00,47.47,47.5,47.33,47.34,186233.0,36.3772,36.4002,36.2699,36.2776,186233.0
2019-01-09 14:20:00,47.33,47.35,47.27,47.28,120594.0,36.2699,36.2852,36.2239,36.2316,120594.0
2019-01-09 14:30:00,47.27,47.41,47.22,47.37,134904.0,36.2239,36.3312,36.1856,36.3005,134904.0
2019-01-09 14:40:00,47.37,47.49,47.33,47.48,120909.0,36.3005,36.3925,36.2699,36.3848,120909.0
2019-01-09 14:50:00,47.48,47.5,47.33,47.34,121529.0,36.3848,36.4002,36.2699,36.2776,121529.0
2019-01-09 15:00:00,47.33,47.42,47.32,47.35,120697.0,36.2699,36.3389,36.2622,36.2852,120697.0
2019-01-09 15:10:00,47.36,47.41,47.33,47.39,118556.0,36.2929,36.3312,36.2699,36.3159,118556.0
2019-01-09 15:20:00,47.39,47.43,47.37,47.41,156356.0,36.3159,36.3465,36.3005,36.3312,156356.0
2019-01-09 15:30:00,47.4,47.45,47.32,47.35,174769.0,36.3235,36.3618,36.2622,36.2852,174769.0
2019-01-09 15:40:00,47.36,47.38,47.29,47.34,282772.0,36.2929,36.3082,36.2392,36.2776,282772.0
2019-01-09 15:50:00,47.34,47.42,47.29,47.4,649062.0,36.2776,36.3389,36.2392,36.3235,649062.0
2019-01-10 09:30:00,47.31,47.45,47.19,47.21,238378.0,36.2546,36.3618,36.1626,36.1779,238378.0
2019-01-10 09:40:00,47.21,47.23,46.89,46.9,117490.0,36.1779,36.1933,35.9327,35.9404,117490.0
2019-01-10 09:50:00,46.89,46.99,46.86,46.94,120303.0,35.9327,36.0093,35.9097,35.971,120303.0
2019-01-10 10:00:00,46.94,47.18,46.92,47.13,156079.0,35.971,36.1549,35.9557,36.1166,156079.0
2019-01-10 10:10:00,47.13,47.22,47.01,47.01,166989.0,36.1166,36.1856,36.0247,36.0247,166989.0
2019-01-10 10:20:00,47.01,47.2,47.01,47.18,98311.0,36.0247,36.1703,36.0247,36.1549,98311.0
2019-01-10 10:30:00,47.17,47.2,47.09,47.18,113141.0,36.1473,36.1703,36.086,36.1549,113141.0
2019-01-10 10:40:00,47.18,47.22,47.12,47.2,75682.0,36.1549,36.1856,36.109,36.1703,75682.0
2019-01-10 10:50:00,47.19,47.24,47.17,47.23,51235.0,36.1626,36.2009,36.1473,36.1933,51235.0
2019-01-10 11:00:00,47.24,47.41,47.23,47.37,137420.0,36.2009,36.3312,36.1933,36.3005,137420.0
2019-01-10 11:10:00,47.37,47.48,47.34,47.46,109446.0,36.3005,36.3848,36.2776,36.3695,109446.0
2019-01-10 11:20:00,47.46,47.47,47.38,47.41,92375.0,36.3695,36.3772,36.3082,36.3312,92375.0
2019-01-10 11:30:00,47.42,47.57,47.37,47.53,135010.0,36.3389,36.4538,36.3005,36.4232,135010.0
2019-01-10 11:40:00,47.53,47.57,47.48,47.55,96955.0,36.4232,36.4538,36.3848,36.4385,96955.0
2019-01-10 11:50:00,47.55,47.56,47.44,47.54,96324.0,36.4385,36.4461,36.3542,36.4308,96324.0
2019-01-10 12:00:00,47.54,47.59,47.41,47.42,124340.0,36.4308,36.4691,36.3312,36.3389,124340.0
2019-01-10 12:10:00,47.42,47.46,47.29,47.3,163031.0,36.3389,36.3695,36.2392,36.2469,163031.0
2019-01-10 12:20:00,47.3,47.35,47.29,47.32,69719.0,36.2469,36.2852,36.2392,36.2622,69719.0
2019-01-10 12:30:00,47.32,47.33,47.23,47.25,65204.0,36.2622,36.2699,36.1933,36.2086,65204.0
2019-01-10 12:40:00,47.24,47.32,47.19,47.27,103514.0,36.2009,36.2622,36.1626,36.2239,103514.0
2019-01-10 12:50:00,47.26,47.33,47.23,47.28,63735.0,36.2162,36.2699,36.1933,36.2316,63735.0
2019-01-10 13:00:00,47.28,47.28,47.1,47.1,100752.0,36.2316,36.2316,36.0936,36.0936,100752.0
2019-01-10 13:10:00,47.1,47.13,47.03,47.08,75418.0,36.0936,36.1166,36.04,36.0783,75418.0
2019-01-10 13:20:00,47.08,47.11,47.05,47.09,64217.0,36.0783,36.1013,36.0553,36.086,64217.0
2019-01-10 13:30:00,47.09,47.1,46.99,47.0,73123.0,36.086,36.0936,36.0093,36.017,73123.0
2019-01-10 13:40:00,47.01,47.06,46.96,47.05,64290.0,36.0247,36.063,35.9864,36.0553,64290.0
2019-01-10 13:50:00,47.05,47.19,47.05,47.19,103336.0,36.0553,36.1626,36.0553,36.1626,103336.0
2019-01-10 14:00:00,47.18,47.38,47.18,47.36,127125.0,36.1549,36.3082,36.1549,36.2929,127125.0
2019-01-10 14:10:00,47.37,47.45,47.36,47.43,121163.0,36.3005,36.3618,36.2929,36.3465,121163.0
2019-01-10 14:20:00,47.44,47.48,47.39,47.41,92917.0,36.3542,36.3848,36.3159,36.3312,92917.0
2019-01-10 14:30:00,47.41,47.42,47.37,47.4,111135.0,36.3312,36.3389,36.3005,36.3235,111135.0
2019-01-10 14:40:00,47.4,47.49,47.35,47.37,106404.0,36.3235,36.3925,36.2852,36.3005,106404.0
2019-01-10 14:50:00,47.37,47.45,47.33,47.44,77572.0,36.3005,36.3618,36.2699,36.3542,77572.0
2019-01-10 15:00:00,47.44,47.49,47.4,47.4,176577.0,36.3542,36.3925,36.3235,36.3235,176577.0
2019-01-10 15:10:00,47.4,47.45,47.29,47.44,161001.0,36.3235,36.3618,36.2392,36.3542,161001.0
2019-01-10 15:20:00,47.44,47.49,47.4,47.49,187156.0,36.3542,36.3925,36.3235,36.3925,187156.0
2019-01-10 15:30:00,47.48,47.54,47.42,47.54,255567.0,36.3848,36.4308,36.3389,36.4308,255567.0
2019-01-10 15:40:00,47.54,47.57,47.45,47.46,286493.0,36.4308,36.4538,36.3618,36.3695,286493.0
2019-01-10 15:50:00,47.46,47.51,47.3,47.32,1018633.0,36.3695,36.4078,36.2469,36.2622,1018633.0
2019-01-11 09:30:00,47.1,47.28,47.08,47.17,195163.0,36.0936,36.2316,36.0783,36.1473,195163.0
2019-01-11 09:40:00,47.18,47.23,47.08,47.18,110042.0,36.1549,36.1933,36.0783,36.1549,110042.0
2019-01-11 09:50:00,47.17,47.22,47.08,47.18,94214.0,36.1473,36.1856,36.0783,36.1549,94214.0
2019-01-11 10:00:00,47.16,47.2,47.07,47.09,97095.0,36.1396,36.1703,36.0706,36.086,97095.0
2019-01-11 10:10:00,47.09,47.1,46.91,46.95,95039.0,36.086,36.0936,35.948,35.9787,95039.0
2019-01-11 10:20:00,46.95,46.99,46.8,46.82,130864.0,35.9787,36.0093,35.8637,35.8791,130864.0
2019-01-11 10:30:00,46.8,46.95,46.76,46.91,112797.0,35.8637,35.9787,35.8331,35.948,112797.0
2019-01-11 10:40:00,46.91,46.98,46.89,46.96,136061.0,35.948,36.0017,35.9327,35.9864,136061.0
2019-01-11 10:50:00,46.97,47.1,46.91,47.1,92426.0,35.994,36.0936,35.948,36.0936,92426.0
2019-01-11 11:00:00,47.11,47.19,47.1,47.18,99923.0,36.1013,36.1626,36.0936,36.1549,99923.0
2019-01-11 11:10:00,47.18,47.23,47.08,47.22,109955.0,36.1549,36.1933,36.0783,36.1856,109955.0
2019-01-11 11:20:00,47.22,47.3,47.19,47.29,139874.0,36.1856,36.2469,36.1626,36.2392,139874.0
2019-01-11 11:30:00,47.29,47.35,47.28,47.32,103758.0,36.2392,36.2852,36.2316,36.2622,103758.0
2019-01-11 11:40:00,47.32,47.37,47.26,47.36,92424.0,36.2622,36.3005,36.2162,36.2929,92424.0
2019-01-11 11:50:00,47.36,47.39,47.27,47.29,74599.0,36.2929,36.3159,36.2239,36.2392,74599.0
2019-01-11 12:00:00,47.29,47.37,47.27,47.33,101162.0,36.2392,36.3005,36.2239,36.2699,101162.0
2019-01-11 12:10:00,47.34,47.36,47.29,47.29,57156.0,36.2776,36.2929,36.2392,36.2392,57156.0
2019-01-11 12:20:00,47.29,47.36,47.26,47.33,88454.0,36.2392,36.2929,36.2162,36.2699,88454.0
2019-01-11 12:30:00,47.33,47.47,47.32,47.46,71068.0,36.2699,36.3772,36.2622,36.3695,71068.0
2019-01-11 12:40:00,47.46,47.55,47.42,47.42,120775.0,36.3695,36.4385,36.3389,36.3389,120775.0
2019-01-11 12:50:00,47.42,47.45,47.39,47.41,37686.0,36.3389,36.3618,36.3159,36.3312,37686.0
2019-01-11 13:00:00,47.41,47.42,47.33,47.4,46478.0,36.3312,36.3389,36.2699,36.3235,46478.0
2019-01-11 13:10:00,47.39,47.45,47.35,47.41,77681.0,36.3159,36.3618,36.2852,36.3312,77681.0
2019-01-11 13:20:00,47.41,47.41,47.3,47.39,46870.0,36.3312,36.3312,36.2469,36.3159,46870.0
2019-01-11 13:30:00,47.38,47.41,47.35,47.39,48494.0,36.3082,36.3312,36.2852,36.3159,48494.0
2019-01-11 13:40:00,47.39,47.41,47.38,47.38,34494.0,36.3159,36.3312,36.3082,36.3082,34494.0
2019-01-11 13:50:00,47.38,47.46,47.37,47.44,54286.0,36.3082,36.3695,36.3005,36.3542,54286.0
2019-01-11 14:00:00,47.44,47.45,47.39,47.43,40236.0,36.3542,36.3618,36.3159,36.3465,40236.0
2019-01-11 14:10:00,47.42,47.47,47.38,47.4,48602.0,36.3389,36.3772,36.3082,36.3235,48602.0
2019-01-11 14:20:00,47.41,47.43,47.34,47.37,123575.0,36.3312,36.3465,36.2776,36.3005,123575.0
2019-01-11 14:30:00,47.38,47.38,47.3,47.32,56041.0,36.3082,36.3082,36.2469,36.2622,56041.0
2019-01-11 14:40:00,47.31,47.32,47.24,47.26,102387.0,36.2546,36.2622,36.2009,36.2162,102387.0
2019-01-11 14:50:00,47.26,47.26,47.18,47.21,106326.0,36.2162,36.2162,36.1549,36.1779,106326.0
2019-01-11 15:00:00,47.21,47.25,47.17,47.22,87816.0,36.1779,36.2086,36.1473,36.1856,87816.0
2019-01-11 15:10:00,47.22,47.27,47.21,47.26,72082.0,36.1856,36.2239,36.1779,36.2162,72082.0
2019-01-11 15:20:00,47.26,47.28,47.23,47.23,66804.0,36.2162,36.2316,36.1933,36.1933,66804.0
2019-01-11 15:30:00,47.23,47.36,47.23,47.35,156616.0,36.1933,36.2929,36.1933,36.2852,156616.0
2019-01-11 15:40:00,47.36,47.44,47.34,47.43,264422.0,36.2929,36.3542,36.2776,36.3465,264422.0
2019-01-11 15:50:00,47.43,47.47,47.41,47.43,615120.0,36.3465,36.3772,36.3312,36.3465,615120.0
2019-01-14 09:30:00,47.15,47.18,46.88,47.14,464592.0,36.132,36.1549,35.925,36.1243,464592.0
2019-01-14 09:40:00,47.15,47.47,47.12,47.42,250001.0,36.132,36.3772,36.109,36.3389,250001.0
2019-01-14 09:50:00,47.43,47.55,47.36,47.48,131336.0,36.3465,36.4385,36.2929,36.3848,131336.0
2019-01-14 10:00:00,47.49,47.67,47.47,47.67,86763.0,36.3925,36.5304,36.3772,36.5304,86763.0
2019-01-14 10:10:00,47.66,47.82,47.66,47.82,146463.0,36.5228,36.6454,36.5228,36.6454,146463.0
2019-01-14 10:20:00,47.82,47.86,47.71,47.76,187077.0,36.6454,36.676,36.5611,36.5994,187077.0
2019-01-14 10:30:00,47.76,47.87,47.59,47.59,212738.0,36.5994,36.6837,36.4691,36.4691,212738.0
2019-01-14 10:40:00,47.59,47.69,47.52,47.56,105108.0,36.4691,36.5458,36.4155,36.4461,105108.0
2019-01-14 10:50:00,47.57,47.66,47.54,47.6,90718.0,36.4538,36.5228,36.4308,36.4768,90718.0
2019-01-14 11:00:00,47.61,47.67,47.53,47.57,66800.0,36.4845,36.5304,36.4232,36.4538,66800.0
2019-01-14 11:10:00,47.57,47.61,47.4,47.43,71400.0,36.4538,36.4845,36.3235,36.3465,71400.0
2019-01-14 11:20:00,47.43,47.47,47.4,47.44,50960.0,36.3465,36.3772,36.3235,36.3542,50960.0
2019-01-14 11:30:00,47.43,47.57,47.42,47.55,67078.0,36.3465,36.4538,36.3389,36.4385,67078.0
2019-01-14 11:40:00,47.55,47.62,47.54,47.62,144820.0,36.4385,36.4921,36.4308,36.4921,144820.0
2019-01-14 11:50:00,47.61,47.64,47.55,47.57,68255.0,36.4845,36.5075,36.4385,36.4538,68255.0
2019-01-14 12:00:00,47.57,47.69,47.56,47.67,63372.0,36.4538,36.5458,36.4461,36.5304,63372.0
2019-01-14 12:10:00,47.67,47.88,47.67,47.87,116196.0,36.5304,36.6914,36.5304,36.6837,116196.0
2019-01-14 12:20:00,47.87,47.9,47.79,47.81,85217.0,36.6837,36.7067,36.6224,36.6377,85217.0
2019-01-14 12:30:00,47.81,47.82,47.71,47.72,78924.0,36.6377,36.6454,36.5611,36.5688,78924.0
2019-01-14 12:40:00,47.72,47.76,47.69,47.73,76454.0,36.5688,36.5994,36.5458,36.5764,76454.0
2019-01-14 12:50:00,47.72,47.81,47.7,47.76,49294.0,36.5688,36.6377,36.5534,36.5994,49294.0
2019-01-14 13:00:00,47.76,47.77,47.68,47.76,44148.0,36.5994,36.6071,36.5381,36.5994,44148.0
2019-01-14 13:10:00,47.77,47.85,47.75,47.85,70493.0,36.6071,36.6684,36.5917,36.6684,70493.0
2019-01-14 13:20:00,47.84,47.88,47.84,47.85,73270.0,36.6607,36.6914,36.6607,36.6684,73270.0
2019-01-14 13:30:00,47.86,47.87,47.8,47.83,90142.0,36.676,36.6837,36.6301,36.6531,90142.0
2019-01-14 13:40:00,47.82,47.84,47.74,47.75,64633.0,36.6454,36.6607,36.5841,36.5917,64633.0
2019-01-14 13:50:00,47.74,47.77,47.7,47.72,56923.0,36.5841,36.6071,36.5534,36.5688,56923.0
2019-01-14 14:00:00,47.73,47.76,47.67,47.68,83632.0,36.5764,36.5994,36.5304,36.5381,83632.0
2019-01-14 14:10:00,47.68,47.71,47.62,47.64,96059.0,36.5381,36.5611,36.4921,36.5075,96059.0
2019-01-14 14:20:00,47.65,47.75,47.63,47.71,183381.0,36.5151,36.5917,36.4998,36.5611,183381.0
2019-01-14 14:30:00,47.7,47.72,47.68,47.71,103643.0,36.5534,36.5688,36.5381,36.5611,103643.0
2019-01-14 14:40:00,47.71,47.78,47.68,47.78,73477.0,36.5611,36.6147,36.5381,36.6147,73477.0
2019-01-14 14:50:00,47.78,47.86,47.77,47.83,89197.0,36.6147,36.676,36.6071,36.6531,89197.0
2019-01-14 15:00:00,47.83,47.87,47.82,47.87,134875.0,36.6531,36.6837,36.6454,36.6837,134875.0
2019-01-14 15:10:00,47.87,47.87,47.74,47.83,122417.0,36.6837,36.6837,36.5841,36.6531,122417.0
2019-01-14 15:20:00,47.82,47.87,47.78,47.78,162106.0,36.6454,36.6837,36.6147,36.6147,162106.0
2019-01-14 15:30:00,47.78,47.84,47.77,47.83,139071.0,36.6147,36.6607,36.6071,36.6531,139071.0
2019-01-14 15:40:00,47.83,47.83,47.7,47.75,280212.0,36.6531,36.6531,36.5534,36.5917,280212.0
2019-01-14 15:50:00,47.76,47.84,47.71,47.78,777831.0,36.5994,36.6607,36.5611,36.6147,777831.0
2019-01-15 09:30:00,47.61,47.99,47.47,47.68,253158.0,36.4845,36.7757,36.3772,36.5381,253158.0
2019-01-15 09:40:00,47.69,47.81,47.56,47.65,186005.0,36.5458,36.6377,36.4461,36.5151,186005.0
2019-01-15 09:50:00,47.66,47.67,47.44,47.5,88349.0,36.5228,36.5304,36.3542,36.4002,88349.0
2019-01-15 10:00:00,47.5,47.68,47.5,47.52,111413.0,36.4002,36.5381,36.4002,36.4155,111413.0
2019-01-15 10:10:00,47.52,47.53,47.38,47.46,192292.0,36.4155,36.4232,36.3082,36.3695,192292.0
2019-01-15 10:20:00,47.46,47.5,47.28,47.45,156874.0,36.3695,36.4002,36.2316,36.3618,156874.0
2019-01-15 10:30:00,47.46,47.62,47.45,47.55,121243.0,36.3695,36.4921,36.3618,36.4385,121243.0
2019-01-15 10:40:00,47.55,47.62,47.49,47.57,85951.0,36.4385,36.4921,36.3925,36.4538,85951.0
2019-01-15 10:50:00,47.57,47.69,47.56,47.69,82580.0,36.4538,36.5458,36.4461,36.5458,82580.0
2019-01-15 11:00:00,47.69,47.74,47.64,47.68,71404.0,36.5458,36.5841,36.5075,36.5381,71404.0
2019-01-15 11:10:00,47.67,47.69,47.62,47.69,114186.0,36.5304,36.5458,36.4921,36.5458,114186.0
2019-01-15 11:20:00,47.69,47.73,47.62,47.73,92012.0,36.5458,36.5764,36.4921,36.5764,92012.0
2019-01-15 11:30:00,47.72,47.83,47.67,47.82,93595.0,36.5688,36.6531,36.5304,36.6454,93595.0
2019-01-15 11:40:00,47.82,47.91,47.8,47.91,111922.0,36.6454,36.7144,36.6301,36.7144,111922.0
2019-01-15 11:50:00,47.91,48.13,47.9,48.1,259671.0,36.7144,36.8829,36.7067,36.86,259671.0
2019-01-15 12:00:00,48.1,48.18,48.03,48.09,113140.0,36.86,36.9213,36.8063,36.8523,113140.0
2019-01-15 12:10:00,48.1,48.19,48.08,48.13,109181.0,36.86,36.9289,36.8446,36.8829,109181.0
2019-01-15 12:20:00,48.13,48.19,48.07,48.08,101990.0,36.8829,36.9289,36.837,36.8446,101990.0
2019-01-15 12:30:00,48.08,48.08,47.98,48.02,78639.0,36.8446,36.8446,36.768,36.7987,78639.0
2019-01-15 12:40:00,48.01,48.07,47.98,48.03,73772.0,36.791,36.837,36.768,36.8063,73772.0
2019-01-15 12:50:00,48.03,48.04,47.91,47.96,130010.0,36.8063,36.814,36.7144,36.7527,130010.0
2019-01-15 13:00:00,47.96,47.96,47.89,47.94,94663.0,36.7527,36.7527,36.699,36.7373,94663.0
2019-01-15 13:10:00,47.94,47.94,47.83,47.9,162426.0,36.7373,36.7373,36.6531,36.7067,162426.0
2019-01-15 13:20:00,47.9,47.95,47.86,47.87,77654.0,36.7067,36.745,36.676,36.6837,77654.0
2019-01-15 13:30:00,47.88,47.95,47.84,47.91,94732.0,36.6914,36.745,36.6607,36.7144,94732.0
2019-01-15 13:40:00,47.92,47.99,47.88,47.91,58969.0,36.722,36.7757,36.6914,36.7144,58969.0
2019-01-15 13:50:00,47.91,47.92,47.86,47.88,166142.0,36.7144,36.722,36.676,36.6914,166142.0
2019-01-15 14:00:00,47.88,47.94,47.82,47.87,99329.0,36.6914,36.7373,36.6454,36.6837,99329.0
2019-01-15 14:10:00,47.87,47.88,47.8,47.84,89931.0,36.6837,36.6914,36.6301,36.6607,89931.0
2019-01-15 14:20:00,47.84,47.84,47.72,47.73,83816.0,36.6607,36.6607,36.5688,36.5764,83816.0
2019-01-15 14:30:00,47.73,47.85,47.7,47.81,158281.0,36.5764,36.6684,36.5534,36.6377,158281.0
2019-01-15 14:40:00,47.8,47.93,47.8,47.86,134818.0,36.6301,36.7297,36.6301,36.676,134818.0
2019-01-15 14:50:00,47.87,47.98,47.86,47.93,103660.0,36.6837,36.768,36.676,36.7297,103660.0
2019-01-15 15:00:00,47.92,47.99,47.88,47.98,131569.0,36.722,36.7757,36.6914,36.768,131569.0
2019-01-15 15:10:00,47.98,48.04,47.97,47.98,136222.0,36.768,36.814,36.7603,36.768,136222.0
2019-01-15 15:20:00,47.98,48.03,47.94,48.03,147368.0,36.768,36.8063,36.7373,36.8063,147368.0
2019-01-15 15:30:00,48.02,48.08,47.96,48.02,219680.0,36.7987,36.8446,36.7527,36.7987,219680.0
2019-01-15 15:40:00,48.02,48.16,48.01,48.08,430921.0,36.7987,36.9059,36.791,36.8446,430921.0
2019-01-15 15:50:00,48.07,48.08,47.88,47.99,951649.0,36.837,36.8446,36.6914,36.7757,951649.0
2019-01-16 09:30:00,48.26,49.22,48.16,49.13,577307.0,36.9826,37.7182,36.9059,37.6493,577307.0
2019-01-16 09:40:00,49.13,49.22,48.62,48.69,274017.0,37.6493,37.7182,37.2584,37.3121,274017.0
2019-01-16 09:50:00,48.68,48.76,48.26,48.3,166362.0,37.3044,37.3657,36.9826,37.0132,166362.0
2019-01-16 10:00:00,48.3,48.58,48.23,48.52,237007.0,37.0132,37.2278,36.9596,37.1818,237007.0
2019-01-16 10:10:00,48.54,48.56,48.41,48.54,112002.0,37.1971,37.2125,37.0975,37.1971,112002.0
2019-01-16 10:20:00,48.54,48.61,48.44,48.46,157113.0,37.1971,37.2508,37.1205,37.1358,157113.0
2019-01-16 10:30:00,48.49,48.65,48.42,48.64,155884.0,37.1588,37.2814,37.1052,37.2738,155884.0
2019-01-16 10:40:00,48.64,48.67,48.47,48.66,126590.0,37.2738,37.2968,37.1435,37.2891,126590.0
2019-01-16 10:50:00,48.67,48.85,48.65,48.84,110229.0,37.2968,37.4347,37.2814,37.427,110229.0
2019-01-16 11:00:00,48.85,49.1,48.82,49.08,290554.0,37.4347,37.6263,37.4117,37.611,290554.0
2019-01-16 11:10:00,49.07,49.08,48.77,48.95,207439.0,37.6033,37.611,37.3734,37.5113,207439.0
2019-01-16 11:20:00,48.96,49.18,48.95,49.17,211768.0,37.519,37.6876,37.5113,37.6799,211768.0
2019-01-16 11:30:00,49.16,49.32,48.95,49.2,221762.0,37.6723,37.7949,37.5113,37.7029,221762.0
2019-01-16 11:40:00,49.2,49.32,49.14,49.16,143312.0,37.7029,37.7949,37.6569,37.6723,143312.0
2019-01-16 11:50:00,49.16,49.18,49.05,49.1,223522.0,37.6723,37.6876,37.588,37.6263,223522.0
2019-01-16 12:00:00,49.1,49.12,48.96,49.07,135231.0,37.6263,37.6416,37.519,37.6033,135231.0
2019-01-16 12:10:00,49.07,49.14,48.99,49.11,90020.0,37.6033,37.6569,37.542,37.6339,90020.0
2019-01-16 12:20:00,49.11,49.19,49.02,49.18,106242.0,37.6339,37.6952,37.565,37.6876,106242.0
2019-01-16 12:30:00,49.18,49.24,49.11,49.23,96302.0,37.6876,37.7336,37.6339,37.7259,96302.0
2019-01-16 12:40:00,49.23,49.32,49.17,49.31,51240.0,37.7259,37.7949,37.6799,37.7872,51240.0
2019-01-16 12:50:00,49.31,49.34,49.23,49.24,64817.0,37.7872,37.8102,37.7259,37.7336,64817.0
2019-01-16 13:00:00,49.24,49.27,49.16,49.19,61322.0,37.7336,37.7566,37.6723,37.6952,61322.0
2019-01-16 13:10:00,49.2,49.34,49.16,49.34,75618.0,37.7029,37.8102,37.6723,37.8102,75618.0
2019-01-16 13:20:00,49.33,49.4,49.26,49.26,61151.0,37.8025,37.8562,37.7489,37.7489,61151.0
2019-01-16 13:30:00,49.25,49.38,49.24,49.32,69526.0,37.7412,37.8408,37.7336,37.7949,69526.0
2019-01-16 13:40:00,49.32,49.37,49.29,49.34,62221.0,37.7949,37.8332,37.7719,37.8102,62221.0
2019-01-16 13:50:00,49.33,49.33,49.22,49.22,92808.0,37.8025,37.8025,37.7182,37.7182,92808.0
2019-01-16 14:00:00,49.23,49.27,49.16,49.18,86848.0,37.7259,37.7566,37.6723,37.6876,86848.0
2019-01-16 14:10:00,49.18,49.2,49.11,49.16,75071.0,37.6876,37.7029,37.6339,37.6723,75071.0
2019-01-16 14:20:00,49.16,49.25,49.15,49.22,107100.0,37.6723,37.7412,37.6646,37.7182,107100.0
2019-01-16 14:30:00,49.22,49.26,49.13,49.14,112051.0,37.7182,37.7489,37.6493,37.6569,112051.0
2019-01-16 14:40:00,49.15,49.3,49.14,49.27,140590.0,37.6646,37.7795,37.6569,37.7566,140590.0
2019-01-16 14:50:00,49.27,49.36,49.16,49.31,379523.0,37.7566,37.8255,37.6723,37.7872,379523.0
2019-01-16 15:00:00,49.32,49.47,49.27,49.43,176545.0,37.7949,37.9098,37.7566,37.8792,176545.0
2019-01-16 15:10:00,49.44,49.47,49.37,49.43,229601.0,37.8868,37.9098,37.8332,37.8792,229601.0
2019-01-16 15:20:00,49.42,49.49,49.36,49.4,352442.0,37.8715,37.9251,37.8255,37.8562,352442.0
2019-01-16 15:30:00,49.39,49.4,49.17,49.22,298062.0,37.8485,37.8562,37.6799,37.7182,298062.0
2019-01-16 15:40:00,49.21,49.34,49.19,49.33,352570.0,37.7106,37.8102,37.6952,37.8025,352570.0
2019-01-16 15:50:00,49.33,49.34,49.06,49.09,1101979.0,37.8025,37.8102,37.5956,37.6186,1101979.0
2019-01-17 09:30:00,48.97,49.32,48.97,49.23,294519.0,37.5267,37.7949,37.5267,37.7259,294519.0
2019-01-17 09:40:00,49.23,49.39,49.23,49.25,300797.0,37.7259,37.8485,37.7259,37.7412,300797.0
2019-01-17 09:50:00,49.25,49.32,49.2,49.26,170702.0,37.7412,37.7949,37.7029,37.7489,170702.0
2019-01-17 10:00:00,49.28,49.31,49.1,49.15,208840.0,37.7642,37.7872,37.6263,37.6646,208840.0
2019-01-17 10:10:00,49.15,49.16,48.97,49.04,157149.0,37.6646,37.6723,37.5267,37.5803,157149.0
2019-01-17 10:20:00,49.04,49.15,49.0,49.14,188815.0,37.5803,37.6646,37.5496,37.6569,188815.0
2019-01-17 10:30:00,49.14,49.18,49.09,49.13,240863.0,37.6569,37.6876,37.6186,37.6493,240863.0
2019-01-17 10:40:00,49.13,49.41,49.12,49.4,429896.0,37.6493,37.8638,37.6416,37.8562,429896.0
2019-01-17 10:50:00,49.4,49.54,49.36,49.45,233933.0,37.8562,37.9635,37.8255,37.8945,233933.0
2019-01-17 11:00:00,49.45,49.6,49.44,49.59,109321.0,37.8945,38.0094,37.8868,38.0018,109321.0
2019-01-17 11:10:00,49.59,49.64,49.5,49.51,194010.0,38.0018,38.0401,37.9328,37.9405,194010.0
2019-01-17 11:20:00,49.51,49.57,49.45,49.57,162834.0,37.9405,37.9864,37.8945,37.9864,162834.0
2019-01-17 11:30:00,49.57,49.69,49.56,49.69,183508.0,37.9864,38.0784,37.9788,38.0784,183508.0
2019-01-17 11:40:00,49.69,49.81,49.67,49.71,116417.0,38.0784,38.1704,38.0631,38.0937,116417.0
2019-01-17 11:50:00,49.71,49.72,49.52,49.59,140050.0,38.0937,38.1014,37.9481,38.0018,140050.0
2019-01-17 12:00:00,49.58,49.61,49.54,49.57,117822.0,37.9941,38.0171,37.9635,37.9864,117822.0
2019-01-17 12:10:00,49.58,49.6,49.54,49.58,83277.0,37.9941,38.0094,37.9635,37.9941,83277.0
2019-01-17 12:20:00,49.59,49.63,49.57,49.61,77922.0,38.0018,38.0324,37.9864,38.0171,77922.0
2019-01-17 12:30:00,49.61,49.62,49.53,49.55,101183.0,38.0171,38.0248,37.9558,37.9711,101183.0
2019-01-17 12:40:00,49.56,49.57,49.49,49.53,75249.0,37.9788,37.9864,37.9251,37.9558,75249.0
2019-01-17 12:50:00,49.53,49.55,49.44,49.48,81874.0,37.9558,37.9711,37.8868,37.9175,81874.0
2019-01-17 13:00:00,49.48,49.52,49.45,49.51,106533.0,37.9175,37.9481,37.8945,37.9405,106533.0
2019-01-17 13:10:00,49.5,49.71,49.49,49.68,86065.0,37.9328,38.0937,37.9251,38.0707,86065.0
2019-01-17 13:20:00,49.69,49.76,49.68,49.74,191243.0,38.0784,38.132,38.0707,38.1167,191243.0
2019-01-17 13:30:00,49.75,49.86,49.73,49.8,153205.0,38.1244,38.2087,38.1091,38.1627,153205.0
2019-01-17 13:40:00,49.8,49.8,49.67,49.72,83121.0,38.1627,38.1627,38.0631,38.1014,83121.0
2019-01-17 13:50:00,49.72,49.82,49.71,49.77,103213.0,38.1014,38.178,38.0937,38.1397,103213.0
2019-01-17 14:00:00,49.77,49.79,49.68,49.73,73543.0,38.1397,38.155,38.0707,38.1091,73543.0
2019-01-17 14:10:00,49.72,49.75,49.68,49.7,89703.0,38.1014,38.1244,38.0707,38.0861,89703.0
2019-01-17 14:20:00,49.7,49.7,49.6,49.68,114062.0,38.0861,38.0861,38.0094,38.0707,114062.0
2019-01-17 14:30:00,49.68,49.83,49.64,49.78,175999.0,38.0707,38.1857,38.0401,38.1474,175999.0
2019-01-17 14:40:00,49.79,50.0,49.79,49.94,227287.0,38.155,38.316,38.155,38.27,227287.0
2019-01-17 14:50:00,49.95,49.95,49.68,49.78,185336.0,38.2776,38.2776,38.0707,38.1474,185336.0
2019-01-17 15:00:00,49.77,49.78,49.57,49.68,219446.0,38.1397,38.1474,37.9864,38.0707,219446.0
2019-01-17 15:10:00,49.68,49.73,49.63,49.73,215325.0,38.0707,38.1091,38.0324,38.1091,215325.0
2019-01-17 15:20:00,49.73,49.83,49.7,49.75,316016.0,38.1091,38.1857,38.0861,38.1244,316016.0
2019-01-17 15:30:00,49.75,49.86,49.73,49.74,344723.0,38.1244,38.2087,38.1091,38.1167,344723.0
2019-01-17 15:40:00,49.74,49.78,49.58,49.59,361422.0,38.1167,38.1474,37.9941,38.0018,361422.0
2019-01-17 15:50:00,49.59,49.77,49.54,49.75,757495.0,38.0018,38.1397,37.9635,38.1244,757495.0
2019-01-18 09:30:00,50.11,50.38,49.72,49.76,986416.0,38.4003,38.6072,38.1014,38.132,986416.0
2019-01-18 09:40:00,49.76,49.98,49.59,49.93,197118.0,38.132,38.3006,38.0018,38.2623,197118.0
2019-01-18 09:50:00,49.93,50.13,49.91,50.13,141389.0,38.2623,38.4156,38.247,38.4156,141389.0
2019-01-18 10:00:00,50.12,50.25,50.08,50.13,478562.0,38.4079,38.5075,38.3773,38.4156,478562.0
2019-01-18 10:10:00,50.13,50.17,50.02,50.1,202820.0,38.4156,38.4462,38.3313,38.3926,202820.0
2019-01-18 10:20:00,50.1,50.16,50.01,50.07,166638.0,38.3926,38.4386,38.3236,38.3696,166638.0
2019-01-18 10:30:00,50.06,50.16,50.04,50.11,174049.0,38.3619,38.4386,38.3466,38.4003,174049.0
2019-01-18 10:40:00,50.11,50.23,50.09,50.14,136961.0,38.4003,38.4922,38.3849,38.4232,136961.0
2019-01-18 10:50:00,50.14,50.25,50.11,50.21,144426.0,38.4232,38.5075,38.4003,38.4769,144426.0
2019-01-18 11:00:00,50.21,50.29,50.18,50.18,158989.0,38.4769,38.5382,38.4539,38.4539,158989.0
2019-01-18 11:10:00,50.19,50.19,50.12,50.14,170160.0,38.4616,38.4616,38.4079,38.4232,170160.0
2019-01-18 11:20:00,50.14,50.26,50.14,50.25,131434.0,38.4232,38.5152,38.4232,38.5075,131434.0
2019-01-18 11:30:00,50.24,50.33,50.21,50.33,100676.0,38.4999,38.5688,38.4769,38.5688,100676.0
2019-01-18 11:40:00,50.32,50.35,50.29,50.3,80685.0,38.5612,38.5842,38.5382,38.5459,80685.0
2019-01-18 11:50:00,50.3,50.36,50.27,50.35,81592.0,38.5459,38.5918,38.5229,38.5842,81592.0
2019-01-18 12:00:00,50.36,50.39,50.28,50.3,87383.0,38.5918,38.6148,38.5305,38.5459,87383.0
2019-01-18 12:10:00,50.29,50.4,50.29,50.35,97501.0,38.5382,38.6225,38.5382,38.5842,97501.0
2019-01-18 12:20:00,50.36,50.4,50.33,50.36,64450.0,38.5918,38.6225,38.5688,38.5918,64450.0
2019-01-18 12:30:00,50.35,50.36,50.28,50.33,68702.0,38.5842,38.5918,38.5305,38.5688,68702.0
2019-01-18 12:40:00,50.33,50.35,50.28,50.3,71862.0,38.5688,38.5842,38.5305,38.5459,71862.0
2019-01-18 12:50:00,50.29,50.34,50.27,50.34,60470.0,38.5382,38.5765,38.5229,38.5765,60470.0
2019-01-18 13:00:00,50.33,50.36,50.28,50.3,91863.0,38.5688,38.5918,38.5305,38.5459,91863.0
2019-01-18 13:10:00,50.3,50.33,50.27,50.3,76735.0,38.5459,38.5688,38.5229,38.5459,76735.0
2019-01-18 13:20:00,50.3,50.33,50.24,50.27,86825.0,38.5459,38.5688,38.4999,38.5229,86825.0
2019-01-18 13:30:00,50.28,50.3,50.22,50.25,124044.0,38.5305,38.5459,38.4846,38.5075,124044.0
2019-01-18 13:40:00,50.24,50.31,50.23,50.29,122643.0,38.4999,38.5535,38.4922,38.5382,122643.0
2019-01-18 13:50:00,50.3,50.32,50.27,50.3,93400.0,38.5459,38.5612,38.5229,38.5459,93400.0
2019-01-18 14:00:00,50.3,50.34,50.27,50.3,106227.0,38.5459,38.5765,38.5229,38.5459,106227.0
2019-01-18 14:10:00,50.3,50.3,50.17,50.18,112500.0,38.5459,38.5459,38.4462,38.4539,112500.0
2019-01-18 14:20:00,50.17,50.27,50.17,50.22,124463.0,38.4462,38.5229,38.4462,38.4846,124463.0
2019-01-18 14:30:00,50.21,50.22,50.06,50.07,156739.0,38.4769,38.4846,38.3619,38.3696,156739.0
2019-01-18 14:40:00,50.08,50.11,50.04,50.07,132678.0,38.3773,38.4003,38.3466,38.3696,132678.0
2019-01-18 14:50:00,50.07,50.12,50.05,50.07,183630.0,38.3696,38.4079,38.3543,38.3696,183630.0
2019-01-18 15:00:00,50.07,50.08,50.02,50.05,175076.0,38.3696,38.3773,38.3313,38.3543,175076.0
2019-01-18 15:10:00,50.05,50.23,50.04,50.23,271113.0,38.3543,38.4922,38.3466,38.4922,271113.0
2019-01-18 15:20:00,50.23,50.24,50.12,50.14,163375.0,38.4922,38.4999,38.4079,38.4232,163375.0
2019-01-18 15:30:00,50.15,50.21,50.13,50.18,291228.0,38.4309,38.4769,38.4156,38.4539,291228.0
2019-01-18 15:40:00,50.18,50.23,50.14,50.17,388406.0,38.4539,38.4922,38.4232,38.4462,388406.0
2019-01-18 15:50:00,50.17,50.25,50.08,50.22,1055060.0,38.4462,38.5075,38.3773,38.4846,1055060.0
2019-01-22 09:30:00,49.95,50.24,49.9,50.13,336644.0,38.2776,38.4999,38.2393,38.4156,336644.0
2019-01-22 09:40:00,50.12,50.22,50.11,50.14,201133.0,38.4079,38.4846,38.4003,38.4232,201133.0
2019-01-22 09:50:00,50.15,50.27,50.14,50.24,184900.0,38.4309,38.5229,38.4232,38.4999,184900.0
2019-01-22 10:00:00,50.24,50.27,50.0,50.05,122318.0,38.4999,38.5229,38.316,38.3543,122318.0
2019-01-22 10:10:00,50.06,50.16,50.03,50.05,124765.0,38.3619,38.4386,38.339,38.3543,124765.0
2019-01-22 10:20:00,50.05,50.14,50.05,50.1,95372.0,38.3543,38.4232,38.3543,38.3926,95372.0
2019-01-22 10:30:00,50.1,50.13,50.03,50.04,122709.0,38.3926,38.4156,38.339,38.3466,122709.0
2019-01-22 10:40:00,50.03,50.19,50.01,50.17,224632.0,38.339,38.4616,38.3236,38.4462,224632.0
2019-01-22 10:50:00,50.17,50.25,50.17,50.21,106211.0,38.4462,38.5075,38.4462,38.4769,106211.0
2019-01-22 11:00:00,50.21,50.28,50.19,50.24,104402.0,38.4769,38.5305,38.4616,38.4999,104402.0
2019-01-22 11:10:00,50.25,50.35,50.22,50.35,77075.0,38.5075,38.5842,38.4846,38.5842,77075.0
2019-01-22 11:20:00,50.34,50.4,50.32,50.33,82579.0,38.5765,38.6225,38.5612,38.5688,82579.0
2019-01-22 11:30:00,50.33,50.37,50.26,50.27,139266.0,38.5688,38.5995,38.5152,38.5229,139266.0
2019-01-22 11:40:00,50.27,50.28,50.18,50.26,175684.0,38.5229,38.5305,38.4539,38.5152,175684.0
2019-01-22 11:50:00,50.26,50.27,50.13,50.16,200172.0,38.5152,38.5229,38.4156,38.4386,200172.0
2019-01-22 12:00:00,50.16,50.26,50.13,50.21,260629.0,38.4386,38.5152,38.4156,38.4769,260629.0
2019-01-22 12:10:00,50.21,50.22,50.14,50.21,123211.0,38.4769,38.4846,38.4232,38.4769,123211.0
2019-01-22 12:20:00,50.21,50.23,50.15,50.17,87272.0,38.4769,38.4922,38.4309,38.4462,87272.0
2019-01-22 12:30:00,50.17,50.2,50.11,50.16,98125.0,38.4462,38.4692,38.4003,38.4386,98125.0
2019-01-22 12:40:00,50.17,50.25,50.16,50.23,100692.0,38.4462,38.5075,38.4386,38.4922,100692.0
2019-01-22 12:50:00,50.23,50.27,50.2,50.2,111997.0,38.4922,38.5229,38.4692,38.4692,111997.0
2019-01-22 13:00:00,50.19,50.19,50.04,50.05,107541.0,38.4616,38.4616,38.3466,38.3543,107541.0
2019-01-22 13:10:00,50.04,50.04,49.92,49.95,168501.0,38.3466,38.3466,38.2547,38.2776,168501.0
2019-01-22 13:20:00,49.94,50.1,49.93,50.08,160753.0,38.27,38.3926,38.2623,38.3773,160753.0
2019-01-22 13:30:00,50.07,50.18,50.04,50.14,145151.0,38.3696,38.4539,38.3466,38.4232,145151.0
2019-01-22 13:40:00,50.15,50.18,50.08,50.16,116426.0,38.4309,38.4539,38.3773,38.4386,116426.0
2019-01-22 13:50:00,50.16,50.2,50.12,50.13,158921.0,38.4386,38.4692,38.4079,38.4156,158921.0
2019-01-22 14:00:00,50.12,50.13,50.02,50.05,119562.0,38.4079,38.4156,38.3313,38.3543,119562.0
2019-01-22 14:10:00,50.06,50.16,50.04,50.15,168224.0,38.3619,38.4386,38.3466,38.4309,168224.0
2019-01-22 14:20:00,50.15,50.16,50.08,50.12,234128.0,38.4309,38.4386,38.3773,38.4079,234128.0
2019-01-22 14:30:00,50.12,50.14,49.99,50.03,195112.0,38.4079,38.4232,38.3083,38.339,195112.0
2019-01-22 14:40:00,50.04,50.08,50.0,50.03,209501.0,38.3466,38.3773,38.316,38.339,209501.0
2019-01-22 14:50:00,50.03,50.11,50.0,50.1,155364.0,38.339,38.4003,38.316,38.3926,155364.0
2019-01-22 15:00:00,50.1,50.15,50.03,50.05,236441.0,38.3926,38.4309,38.339,38.3543,236441.0
2019-01-22 15:10:00,50.06,50.12,50.0,50.07,415062.0,38.3619,38.4079,38.316,38.3696,415062.0
2019-01-22 15:20:00,50.08,50.1,50.02,50.03,329526.0,38.3773,38.3926,38.3313,38.339,329526.0
2019-01-22 15:30:00,50.03,50.06,49.88,50.05,392511.0,38.339,38.3619,38.224,38.3543,392511.0
2019-01-22 15:40:00,50.05,50.1,49.95,49.99,600138.0,38.3543,38.3926,38.2776,38.3083,600138.0
2019-01-22 15:50:00,50.0,50.15,49.95,50.15,873512.0,38.316,38.4309,38.2776,38.4309,873512.0
2019-01-23 09:30:00,50.26,50.49,50.26,50.46,245096.0,38.5152,38.6915,38.5152,38.6685,245096.0
2019-01-23 09:40:00,50.46,50.56,50.36,50.53,155974.0,38.6685,38.7451,38.5918,38.7221,155974.0
2019-01-23 09:50:00,50.52,50.56,50.47,50.5,153435.0,38.7144,38.7451,38.6761,38.6991,153435.0
2019-01-23 10:00:00,50.5,50.55,50.44,50.51,246653.0,38.6991,38.7374,38.6531,38.7068,246653.0
2019-01-23 10:10:00,50.51,50.57,50.41,50.41,192266.0,38.7068,38.7528,38.6302,38.6302,192266.0
2019-01-23 10:20:00,50.41,50.45,50.38,50.4,141971.0,38.6302,38.6608,38.6072,38.6225,141971.0
2019-01-23 10:30:00,50.4,50.45,50.3,50.32,198740.0,38.6225,38.6608,38.5459,38.5612,198740.0
2019-01-23 10:40:00,50.31,50.35,50.28,50.32,181608.0,38.5535,38.5842,38.5305,38.5612,181608.0
2019-01-23 10:50:00,50.33,50.34,50.24,50.29,315019.0,38.5688,38.5765,38.4999,38.5382,315019.0
2019-01-23 11:00:00,50.29,50.39,50.25,50.35,99536.0,38.5382,38.6148,38.5075,38.5842,99536.0
2019-01-23 11:10:00,50.35,50.4,50.25,50.29,168993.0,38.5842,38.6225,38.5075,38.5382,168993.0
2019-01-23 11:20:00,50.3,50.34,50.16,50.28,88785.0,38.5459,38.5765,38.4386,38.5305,88785.0
2019-01-23 11:30:00,50.28,50.3,50.23,50.29,83402.0,38.5305,38.5459,38.4922,38.5382,83402.0
2019-01-23 11:40:00,50.29,50.31,50.13,50.13,102811.0,38.5382,38.5535,38.4156,38.4156,102811.0
2019-01-23 11:50:00,50.14,50.15,50.05,50.08,99983.0,38.4232,38.4309,38.3543,38.3773,99983.0
2019-01-23 12:00:00,50.08,50.14,50.0,50.02,115808.0,38.3773,38.4232,38.316,38.3313,115808.0
2019-01-23 12:10:00,50.02,50.06,49.99,50.04,83481.0,38.3313,38.3619,38.3083,38.3466,83481.0
2019-01-23 12:20:00,50.04,50.19,50.01,50.16,90490.0,38.3466,38.4616,38.3236,38.4386,90490.0
2019-01-23 12:30:00,50.16,50.23,50.12,50.16,96465.0,38.4386,38.4922,38.4079,38.4386,96465.0
2019-01-23 12:40:00,50.16,50.23,50.14,50.22,72853.0,38.4386,38.4922,38.4232,38.4846,72853.0
2019-01-23 12:50:00,50.23,50.32,50.13,50.3,191317.0,38.4922,38.5612,38.4156,38.5459,191317.0
2019-01-23 13:00:00,50.31,50.31,50.18,50.26,88338.0,38.5535,38.5535,38.4539,38.5152,88338.0
2019-01-23 13:10:00,50.26,50.36,50.21,50.32,100278.0,38.5152,38.5918,38.4769,38.5612,100278.0
2019-01-23 13:20:00,50.33,50.4,50.31,50.34,189537.0,38.5688,38.6225,38.5535,38.5765,189537.0
2019-01-23 13:30:00,50.34,50.38,50.32,50.34,78173.0,38.5765,38.6072,38.5612,38.5765,78173.0
2019-01-23 13:40:00,50.35,50.45,50.34,50.43,67290.0,38.5842,38.6608,38.5765,38.6455,67290.0
2019-01-23 13:50:00,50.43,50.45,50.39,50.41,137844.0,38.6455,38.6608,38.6148,38.6302,137844.0
2019-01-23 14:00:00,50.42,50.58,50.41,50.57,105092.0,38.6378,38.7604,38.6302,38.7528,105092.0
2019-01-23 14:10:00,50.57,50.58,50.44,50.45,149124.0,38.7528,38.7604,38.6531,38.6608,149124.0
2019-01-23 14:20:00,50.46,50.58,50.45,50.57,170528.0,38.6685,38.7604,38.6608,38.7528,170528.0
2019-01-23 14:30:00,50.58,50.58,50.43,50.46,147825.0,38.7604,38.7604,38.6455,38.6685,147825.0
2019-01-23 14:40:00,50.46,50.47,50.37,50.41,144682.0,38.6685,38.6761,38.5995,38.6302,144682.0
2019-01-23 14:50:00,50.41,50.54,50.41,50.46,140029.0,38.6302,38.7298,38.6302,38.6685,140029.0
2019-01-23 15:00:00,50.46,50.55,50.45,50.48,405039.0,38.6685,38.7374,38.6608,38.6838,405039.0
2019-01-23 15:10:00,50.48,50.61,50.48,50.6,120699.0,38.6838,38.7834,38.6838,38.7758,120699.0
2019-01-23 15:20:00,50.6,50.67,50.58,50.65,123023.0,38.7758,38.8294,38.7604,38.8141,123023.0
2019-01-23 15:30:00,50.65,50.65,50.5,50.54,177923.0,38.8141,38.8141,38.6991,38.7298,177923.0
2019-01-23 15:40:00,50.54,50.6,50.52,50.56,318894.0,38.7298,38.7758,38.7144,38.7451,318894.0
2019-01-23 15:50:00,50.56,50.59,50.48,50.52,583547.0,38.7451,38.7681,38.6838,38.7144,583547.0
2019-01-24 09:30:00,50.34,50.59,50.29,50.55,230742.0,38.5765,38.7681,38.5382,38.7374,230742.0
2019-01-24 09:40:00,50.55,50.76,50.55,50.72,209380.0,38.7374,38.8984,38.7374,38.8677,209380.0
2019-01-24 09:50:00,50.71,50.82,50.7,50.82,128150.0,38.8601,38.9443,38.8524,38.9443,128150.0
2019-01-24 10:00:00,50.82,50.82,50.76,50.81,94425.0,38.9443,38.9443,38.8984,38.9367,94425.0
2019-01-24 10:10:00,50.81,50.91,50.81,50.9,98827.0,38.9367,39.0133,38.9367,39.0057,98827.0
2019-01-24 10:20:00,50.9,51.0,50.89,50.97,109642.0,39.0057,39.0823,38.998,39.0593,109642.0
2019-01-24 10:30:00,50.98,51.0,50.92,50.98,96495.0,39.067,39.0823,39.021,39.067,96495.0
2019-01-24 10:40:00,50.98,51.0,50.87,50.88,104098.0,39.067,39.0823,38.9827,38.9903,104098.0
2019-01-24 10:50:00,50.88,50.9,50.75,50.85,113754.0,38.9903,39.0057,38.8907,38.9673,113754.0
2019-01-24 11:00:00,50.84,50.95,50.83,50.9,101237.0,38.9597,39.044,38.952,39.0057,101237.0
2019-01-24 11:10:00,50.9,50.93,50.81,50.88,89400.0,39.0057,39.0286,38.9367,38.9903,89400.0
2019-01-24 11:20:00,50.88,50.95,50.84,50.93,110771.0,38.9903,39.044,38.9597,39.0286,110771.0
2019-01-24 11:30:00,50.93,50.98,50.87,50.96,113125.0,39.0286,39.067,38.9827,39.0516,113125.0
2019-01-24 11:40:00,50.96,51.02,50.94,50.99,154821.0,39.0516,39.0976,39.0363,39.0746,154821.0
2019-01-24 11:50:00,50.99,50.99,50.87,50.93,81933.0,39.0746,39.0746,38.9827,39.0286,81933.0
2019-01-24 12:00:00,50.93,50.95,50.88,50.92,67662.0,39.0286,39.044,38.9903,39.021,67662.0
2019-01-24 12:10:00,50.92,50.93,50.86,50.87,76743.0,39.021,39.0286,38.975,38.9827,76743.0
2019-01-24 12:20:00,50.87,50.87,50.82,50.84,95276.0,38.9827,38.9827,38.9443,38.9597,95276.0
2019-01-24 12:30:00,50.85,50.87,50.76,50.78,89653.0,38.9673,38.9827,38.8984,38.9137,89653.0
2019-01-24 12:40:00,50.78,50.79,50.75,50.76,78922.0,38.9137,38.9214,38.8907,38.8984,78922.0
2019-01-24 12:50:00,50.77,50.77,50.7,50.74,80202.0,38.906,38.906,38.8524,38.883,80202.0
2019-01-24 13:00:00,50.74,50.78,50.71,50.72,89463.0,38.883,38.9137,38.8601,38.8677,89463.0
2019-01-24 13:10:00,50.71,50.71,50.62,50.68,107611.0,38.8601,38.8601,38.7911,38.8371,107611.0
2019-01-24 13:20:00,50.69,50.71,50.61,50.63,80906.0,38.8447,38.8601,38.7834,38.7987,80906.0
2019-01-24 13:30:00,50.64,50.7,50.56,50.57,96931.0,38.8064,38.8524,38.7451,38.7528,96931.0
2019-01-24 13:40:00,50.57,50.62,50.45,50.61,139384.0,38.7528,38.7911,38.6608,38.7834,139384.0
2019-01-24 13:50:00,50.61,50.68,50.61,50.66,87574.0,38.7834,38.8371,38.7834,38.8217,87574.0
2019-01-24 14:00:00,50.66,50.7,50.63,50.69,93230.0,38.8217,38.8524,38.7987,38.8447,93230.0
2019-01-24 14:10:00,50.69,50.77,50.69,50.77,71236.0,38.8447,38.906,38.8447,38.906,71236.0
2019-01-24 14:20:00,50.77,50.81,50.74,50.76,91727.0,38.906,38.9367,38.883,38.8984,91727.0
2019-01-24 14:30:00,50.77,50.85,50.7,50.85,100072.0,38.906,38.9673,38.8524,38.9673,100072.0
2019-01-24 14:40:00,50.85,50.88,50.82,50.85,103388.0,38.9673,38.9903,38.9443,38.9673,103388.0
2019-01-24 14:50:00,50.85,50.86,50.78,50.82,73499.0,38.9673,38.975,38.9137,38.9443,73499.0
2019-01-24 15:00:00,50.82,50.93,50.8,50.92,115984.0,38.9443,39.0286,38.929,39.021,115984.0
2019-01-24 15:10:00,50.92,50.96,50.9,50.91,151830.0,39.021,39.0516,39.0057,39.0133,151830.0
2019-01-24 15:20:00,50.91,50.95,50.88,50.93,82128.0,39.0133,39.044,38.9903,39.0286,82128.0
2019-01-24 15:30:00,50.93,50.93,50.8,50.84,124381.0,39.0286,39.0286,38.929,38.9597,124381.0
2019-01-24 15:40:00,50.84,50.89,50.84,50.87,188185.0,38.9597,38.998,38.9597,38.9827,188185.0
2019-01-24 15:50:00,50.87,50.9,50.85,50.88,448862.0,38.9827,39.0057,38.9673,38.9903,448862.0
2019-01-25 09:30:00,51.35,51.48,51.1,51.13,225144.0,39.3505,39.4501,39.1589,39.1819,225144.0
2019-01-25 09:40:00,51.13,51.24,51.11,51.21,121920.0,39.1819,39.2662,39.1666,39.2432,121920.0
2019-01-25 09:50:00,51.22,51.33,51.17,51.26,133553.0,39.2509,39.3352,39.2126,39.2815,133553.0
2019-01-25 10:00:00,51.27,51.28,51.07,51.19,212119.0,39.2892,39.2969,39.1359,39.2279,212119.0
2019-01-25 10:10:00,51.18,51.32,51.18,51.3,102254.0,39.2202,39.3275,39.2202,39.3122,102254.0
2019-01-25 10:20:00,51.31,51.35,51.29,51.32,133821.0,39.3198,39.3505,39.3045,39.3275,133821.0
2019-01-25 10:30:00,51.31,51.41,51.19,51.41,171698.0,39.3198,39.3965,39.2279,39.3965,171698.0
2019-01-25 10:40:00,51.4,51.44,51.37,51.38,113920.0,39.3888,39.4195,39.3658,39.3735,113920.0
2019-01-25 10:50:00,51.38,51.4,51.33,51.38,91492.0,39.3735,39.3888,39.3352,39.3735,91492.0
2019-01-25 11:00:00,51.38,51.4,51.35,51.38,105211.0,39.3735,39.3888,39.3505,39.3735,105211.0
2019-01-25 11:10:00,51.37,51.38,51.24,51.27,141465.0,39.3658,39.3735,39.2662,39.2892,141465.0
2019-01-25 11:20:00,51.28,51.29,51.2,51.27,120672.0,39.2969,39.3045,39.2355,39.2892,120672.0
2019-01-25 11:30:00,51.27,51.31,51.24,51.27,60298.0,39.2892,39.3198,39.2662,39.2892,60298.0
2019-01-25 11:40:00,51.27,51.31,51.26,51.3,59413.0,39.2892,39.3198,39.2815,39.3122,59413.0
2019-01-25 11:50:00,51.3,51.36,51.27,51.35,76091.0,39.3122,39.3582,39.2892,39.3505,76091.0
2019-01-25 12:00:00,51.35,51.45,51.32,51.44,128223.0,39.3505,39.4271,39.3275,39.4195,128223.0
2019-01-25 12:10:00,51.44,51.49,51.42,51.43,73381.0,39.4195,39.4578,39.4041,39.4118,73381.0
2019-01-25 12:20:00,51.42,51.63,51.37,51.6,115924.0,39.4041,39.5651,39.3658,39.5421,115924.0
2019-01-25 12:30:00,51.6,51.61,51.48,51.5,92313.0,39.5421,39.5497,39.4501,39.4654,92313.0
2019-01-25 12:40:00,51.51,51.51,51.36,51.43,124344.0,39.4731,39.4731,39.3582,39.4118,124344.0
2019-01-25 12:50:00,51.43,51.45,51.37,51.45,124318.0,39.4118,39.4271,39.3658,39.4271,124318.0
2019-01-25 13:00:00,51.45,51.53,51.44,51.48,111314.0,39.4271,39.4884,39.4195,39.4501,111314.0
2019-01-25 13:10:00,51.48,51.54,51.44,51.48,93516.0,39.4501,39.4961,39.4195,39.4501,93516.0
2019-01-25 13:20:00,51.47,51.51,51.41,51.41,95950.0,39.4425,39.4731,39.3965,39.3965,95950.0
2019-01-25 13:30:00,51.42,51.46,51.35,51.44,138408.0,39.4041,39.4348,39.3505,39.4195,138408.0
2019-01-25 13:40:00,51.43,51.45,51.38,51.4,64749.0,39.4118,39.4271,39.3735,39.3888,64749.0
2019-01-25 13:50:00,51.4,51.42,51.35,51.38,119502.0,39.3888,39.4041,39.3505,39.3735,119502.0
2019-01-25 14:00:00,51.38,51.47,51.37,51.46,45460.0,39.3735,39.4425,39.3658,39.4348,45460.0
2019-01-25 14:10:00,51.45,51.46,51.38,51.41,102866.0,39.4271,39.4348,39.3735,39.3965,102866.0
2019-01-25 14:20:00,51.41,51.43,51.32,51.37,131372.0,39.3965,39.4118,39.3275,39.3658,131372.0
2019-01-25 14:30:00,51.37,51.43,51.34,51.41,104024.0,39.3658,39.4118,39.3428,39.3965,104024.0
2019-01-25 14:40:00,51.41,51.48,51.39,51.45,74021.0,39.3965,39.4501,39.3811,39.4271,74021.0
2019-01-25 14:50:00,51.46,51.5,51.4,51.46,88408.0,39.4348,39.4654,39.3888,39.4348,88408.0
2019-01-25 15:00:00,51.47,51.48,51.39,51.41,105197.0,39.4425,39.4501,39.3811,39.3965,105197.0
2019-01-25 15:10:00,51.42,51.46,51.38,51.39,100276.0,39.4041,39.4348,39.3735,39.3811,100276.0
2019-01-25 15:20:00,51.4,51.44,51.33,51.36,147097.0,39.3888,39.4195,39.3352,39.3582,147097.0
2019-01-25 15:30:00,51.35,51.36,51.23,51.32,261468.0,39.3505,39.3582,39.2585,39.3275,261468.0
2019-01-25 15:40:00,51.32,51.38,51.3,51.35,204437.0,39.3275,39.3735,39.3122,39.3505,204437.0
2019-01-25 15:50:00,51.34,51.37,51.29,51.35,539247.0,39.3428,39.3658,39.3045,39.3505,539247.0
2019-01-28 09:30:00,50.91,51.3,50.85,51.1,211973.0,39.0133,39.3122,38.9673,39.1589,211973.0
2019-01-28 09:40:00,51.1,51.25,51.04,51.16,102415.0,39.1589,39.2739,39.1129,39.2049,102415.0
2019-01-28 09:50:00,51.16,51.26,51.07,51.16,215874.0,39.2049,39.2815,39.1359,39.2049,215874.0
2019-01-28 10:00:00,51.15,51.15,51.03,51.09,184504.0,39.1972,39.1972,39.1053,39.1513,184504.0
2019-01-28 10:10:00,51.1,51.1,50.99,51.04,94269.0,39.1589,39.1589,39.0746,39.1129,94269.0
2019-01-28 10:20:00,51.05,51.18,51.04,51.16,131936.0,39.1206,39.2202,39.1129,39.2049,131936.0
2019-01-28 10:30:00,51.16,51.24,51.14,51.16,136597.0,39.2049,39.2662,39.1896,39.2049,136597.0
2019-01-28 10:40:00,51.15,51.25,51.11,51.12,108025.0,39.1972,39.2739,39.1666,39.1742,108025.0
2019-01-28 10:50:00,51.12,51.16,51.01,51.01,75259.0,39.1742,39.2049,39.0899,39.0899,75259.0
2019-01-28 11:00:00,51.01,51.03,50.92,50.99,79551.0,39.0899,39.1053,39.021,39.0746,79551.0
2019-01-28 11:10:00,50.98,51.06,50.96,51.03,86455.0,39.067,39.1283,39.0516,39.1053,86455.0
2019-01-28 11:20:00,51.03,51.08,51.0,51.01,76199.0,39.1053,39.1436,39.0823,39.0899,76199.0
2019-01-28 11:30:00,51.02,51.05,50.95,50.97,98397.0,39.0976,39.1206,39.044,39.0593,98397.0
2019-01-28 11:40:00,50.97,50.98,50.87,50.93,97085.0,39.0593,39.067,38.9827,39.0286,97085.0
2019-01-28 11:50:00,50.93,50.97,50.85,50.87,101802.0,39.0286,39.0593,38.9673,38.9827,101802.0
2019-01-28 12:00:00,50.85,50.93,50.81,50.91,84312.0,38.9673,39.0286,38.9367,39.0133,84312.0
2019-01-28 12:10:00,50.91,50.99,50.9,50.98,56778.0,39.0133,39.0746,39.0057,39.067,56778.0
2019-01-28 12:20:00,50.97,51.02,50.94,50.95,71867.0,39.0593,39.0976,39.0363,39.044,71867.0
2019-01-28 12:30:00,50.96,51.0,50.94,50.97,58554.0,39.0516,39.0823,39.0363,39.0593,58554.0
2019-01-28 12:40:00,50.98,51.04,50.94,50.98,64689.0,39.067,39.1129,39.0363,39.067,64689.0
2019-01-28 12:50:00,50.97,51.01,50.94,50.94,56063.0,39.0593,39.0899,39.0363,39.0363,56063.0
2019-01-28 13:00:00,50.94,50.97,50.89,50.96,91292.0,39.0363,39.0593,38.998,39.0516,91292.0
2019-01-28 13:10:00,50.96,51.02,50.96,51.01,58607.0,39.0516,39.0976,39.0516,39.0899,58607.0
2019-01-28 13:20:00,51.0,51.05,51.0,51.02,80394.0,39.0823,39.1206,39.0823,39.0976,80394.0
2019-01-28 13:30:00,51.03,51.11,51.02,51.06,95860.0,39.1053,39.1666,39.0976,39.1283,95860.0
2019-01-28 13:40:00,51.06,51.08,51.03,51.06,76425.0,39.1283,39.1436,39.1053,39.1283,76425.0
2019-01-28 13:50:00,51.05,51.13,51.05,51.12,98588.0,39.1206,39.1819,39.1206,39.1742,98588.0
2019-01-28 14:00:00,51.12,51.15,51.09,51.13,91977.0,39.1742,39.1972,39.1513,39.1819,91977.0
2019-01-28 14:10:00,51.13,51.15,51.1,51.12,118271.0,39.1819,39.1972,39.1589,39.1742,118271.0
2019-01-28 14:20:00,51.13,51.17,51.1,51.13,132344.0,39.1819,39.2126,39.1589,39.1819,132344.0
2019-01-28 14:30:00,51.13,51.18,51.1,51.16,86595.0,39.1819,39.2202,39.1589,39.2049,86595.0
2019-01-28 14:40:00,51.16,51.22,51.13,51.21,72857.0,39.2049,39.2509,39.1819,39.2432,72857.0
2019-01-28 14:50:00,51.21,51.24,51.2,51.23,95246.0,39.2432,39.2662,39.2355,39.2585,95246.0
2019-01-28 15:00:00,51.23,51.24,51.14,51.19,93131.0,39.2585,39.2662,39.1896,39.2279,93131.0
2019-01-28 15:10:00,51.19,51.27,51.19,51.23,86900.0,39.2279,39.2892,39.2279,39.2585,86900.0
2019-01-28 15:20:00,51.22,51.31,51.22,51.28,132340.0,39.2509,39.3198,39.2509,39.2969,132340.0
2019-01-28 15:30:00,51.27,51.29,51.24,51.25,125521.0,39.2892,39.3045,39.2662,39.2739,125521.0
2019-01-28 15:40:00,51.24,51.28,51.13,51.13,190837.0,39.2662,39.2969,39.1819,39.1819,190837.0
2019-01-28 15:50:00,51.13,51.27,51.1,51.26,346224.0,39.1819,39.2892,39.1589,39.2815,346224.0
2019-01-29 09:30:00,51.18,51.29,51.18,51.23,182707.0,39.2202,39.3045,39.2202,39.2585,182707.0
2019-01-29 09:40:00,51.23,51.47,51.22,51.44,125727.0,39.2585,39.4425,39.2509,39.4195,125727.0
2019-01-29 09:50:00,51.44,51.5,51.38,51.4,90109.0,39.4195,39.4654,39.3735,39.3888,90109.0
2019-01-29 10:00:00,51.41,51.42,51.3,51.3,74266.0,39.3965,39.4041,39.3122,39.3122,74266.0
2019-01-29 10:10:00,51.3,51.31,51.16,51.23,113370.0,39.3122,39.3198,39.2049,39.2585,113370.0
2019-01-29 10:20:00,51.24,51.39,51.23,51.39,63177.0,39.2662,39.3811,39.2585,39.3811,63177.0
2019-01-29 10:30:00,51.39,51.41,51.35,51.36,69512.0,39.3811,39.3965,39.3505,39.3582,69512.0
2019-01-29 10:40:00,51.35,51.47,51.35,51.45,64674.0,39.3505,39.4425,39.3505,39.4271,64674.0
2019-01-29 10:50:00,51.44,51.45,51.31,51.32,76314.0,39.4195,39.4271,39.3198,39.3275,76314.0
2019-01-29 11:00:00,51.31,51.34,51.25,51.29,81107.0,39.3198,39.3428,39.2739,39.3045,81107.0
2019-01-29 11:10:00,51.3,51.34,51.24,51.32,95456.0,39.3122,39.3428,39.2662,39.3275,95456.0
2019-01-29 11:20:00,51.33,51.38,51.28,51.34,51054.0,39.3352,39.3735,39.2969,39.3428,51054.0
2019-01-29 11:30:00,51.35,51.38,51.33,51.38,37988.0,39.3505,39.3735,39.3352,39.3735,37988.0
2019-01-29 11:40:00,51.37,51.4,51.31,51.38,36333.0,39.3658,39.3888,39.3198,39.3735,36333.0
2019-01-29 11:50:00,51.39,51.45,51.38,51.42,63125.0,39.3811,39.4271,39.3735,39.4041,63125.0
2019-01-29 12:00:00,51.41,51.42,51.34,51.37,50899.0,39.3965,39.4041,39.3428,39.3658,50899.0
2019-01-29 12:10:00,51.37,51.43,51.34,51.4,49272.0,39.3658,39.4118,39.3428,39.3888,49272.0
2019-01-29 12:20:00,51.4,51.42,51.29,51.3,186739.0,39.3888,39.4041,39.3045,39.3122,186739.0
2019-01-29 12:30:00,51.3,51.3,51.22,51.28,68216.0,39.3122,39.3122,39.2509,39.2969,68216.0
2019-01-29 12:40:00,51.28,51.32,51.27,51.27,51284.0,39.2969,39.3275,39.2892,39.2892,51284.0
2019-01-29 12:50:00,51.27,51.27,51.21,51.22,61909.0,39.2892,39.2892,39.2432,39.2509,61909.0
2019-01-29 13:00:00,51.21,51.23,51.18,51.22,56649.0,39.2432,39.2585,39.2202,39.2509,56649.0
2019-01-29 13:10:00,51.22,51.28,51.19,51.28,69865.0,39.2509,39.2969,39.2279,39.2969,69865.0
2019-01-29 13:20:00,51.28,51.3,51.22,51.23,62788.0,39.2969,39.3122,39.2509,39.2585,62788.0
2019-01-29 13:30:00,51.23,51.24,51.19,51.2,47663.0,39.2585,39.2662,39.2279,39.2355,47663.0
2019-01-29 13:40:00,51.21,51.22,51.14,51.16,117602.0,39.2432,39.2509,39.1896,39.2049,117602.0
2019-01-29 13:50:00,51.16,51.2,51.14,51.15,195892.0,39.2049,39.2355,39.1896,39.1972,195892.0
2019-01-29 14:00:00,51.15,51.15,51.08,51.09,108645.0,39.1972,39.1972,39.1436,39.1513,108645.0
2019-01-29 14:10:00,51.1,51.1,51.04,51.05,79820.0,39.1589,39.1589,39.1129,39.1206,79820.0
2019-01-29 14:20:00,51.05,51.05,51.01,51.01,94024.0,39.1206,39.1206,39.0899,39.0899,94024.0
2019-01-29 14:30:00,51.02,51.04,50.92,50.95,131984.0,39.0976,39.1129,39.021,39.044,131984.0
2019-01-29 14:40:00,50.94,50.98,50.86,50.9,125567.0,39.0363,39.067,38.975,39.0057,125567.0
2019-01-29 14:50:00,50.9,50.95,50.89,50.9,118247.0,39.0057,39.044,38.998,39.0057,118247.0
2019-01-29 15:00:00,50.9,50.96,50.86,50.95,105815.0,39.0057,39.0516,38.975,39.044,105815.0
2019-01-29 15:10:00,50.95,51.04,50.93,51.04,99369.0,39.044,39.1129,39.0286,39.1129,99369.0
2019-01-29 15:20:00,51.05,51.07,51.01,51.06,122937.0,39.1206,39.1359,39.0899,39.1283,122937.0
2019-01-29 15:30:00,51.06,51.11,51.04,51.08,267094.0,39.1283,39.1666,39.1129,39.1436,267094.0
2019-01-29 15:40:00,51.08,51.14,51.05,51.08,242998.0,39.1436,39.1896,39.1206,39.1436,242998.0
2019-01-29 15:50:00,51.08,51.09,51.0,51.06,308176.0,39.1436,39.1513,39.0823,39.1283,308176.0
2019-01-30 09:30:00,51.0,51.08,50.93,51.02,198871.0,39.0823,39.1436,39.0286,39.0976,198871.0
2019-01-30 09:40:00,51.03,51.05,50.95,51.03,111754.0,39.1053,39.1206,39.044,39.1053,111754.0
2019-01-30 09:50:00,51.04,51.05,50.94,50.95,120061.0,39.1129,39.1206,39.0363,39.044,120061.0
2019-01-30 10:00:00,50.95,50.96,50.84,50.92,89961.0,39.044,39.0516,38.9597,39.021,89961.0
2019-01-30 10:10:00,50.93,50.98,50.85,50.9,110711.0,39.0286,39.067,38.9673,39.0057,110711.0
2019-01-30 10:20:00,50.9,50.91,50.84,50.86,65843.0,39.0057,39.0133,38.9597,38.975,65843.0
2019-01-30 10:30:00,50.86,50.94,50.81,50.87,81070.0,38.975,39.0363,38.9367,38.9827,81070.0
2019-01-30 10:40:00,50.88,50.91,50.85,50.89,93142.0,38.9903,39.0133,38.9673,38.998,93142.0
2019-01-30 10:50:00,50.89,50.94,50.87,50.94,66580.0,38.998,39.0363,38.9827,39.0363,66580.0
2019-01-30 11:00:00,50.94,51.08,50.94,51.05,140616.0,39.0363,39.1436,39.0363,39.1206,140616.0
2019-01-30 11:10:00,51.07,51.16,51.04,51.08,88138.0,39.1359,39.2049,39.1129,39.1436,88138.0
2019-01-30 11:20:00,51.08,51.12,51.08,51.1,48393.0,39.1436,39.1742,39.1436,39.1589,48393.0
2019-01-30 11:30:00,51.1,51.13,51.06,51.07,68099.0,39.1589,39.1819,39.1283,39.1359,68099.0
2019-01-30 11:40:00,51.09,51.18,51.07,51.17,53242.0,39.1513,39.2202,39.1359,39.2126,53242.0
2019-01-30 11:50:00,51.18,51.18,51.1,51.14,44028.0,39.2202,39.2202,39.1589,39.1896,44028.0
2019-01-30 12:00:00,51.14,51.16,51.11,51.15,60671.0,39.1896,39.2049,39.1666,39.1972,60671.0
2019-01-30 12:10:00,51.15,51.19,51.14,51.14,42397.0,39.1972,39.2279,39.1896,39.1896,42397.0
2019-01-30 12:20:00,51.15,51.15,51.08,51.11,56224.0,39.1972,39.1972,39.1436,39.1666,56224.0
2019-01-30 12:30:00,51.1,51.11,51.04,51.07,68370.0,39.1589,39.1666,39.1129,39.1359,68370.0
2019-01-30 12:40:00,51.07,51.07,50.99,51.05,46237.0,39.1359,39.1359,39.0746,39.1206,46237.0
2019-01-30 12:50:00,51.05,51.08,51.0,51.03,50366.0,39.1206,39.1436,39.0823,39.1053,50366.0
2019-01-30 13:00:00,51.03,51.1,51.01,51.1,47301.0,39.1053,39.1589,39.0899,39.1589,47301.0
2019-01-30 13:10:00,51.1,51.1,51.0,51.0,39726.0,39.1589,39.1589,39.0823,39.0823,39726.0
2019-01-30 13:20:00,51.0,51.01,50.96,51.0,43278.0,39.0823,39.0899,39.0516,39.0823,43278.0
2019-01-30 13:30:00,51.01,51.01,50.99,51.0,44853.0,39.0899,39.0899,39.0746,39.0823,44853.0
2019-01-30 13:40:00,51.0,51.01,50.96,50.98,35456.0,39.0823,39.0899,39.0516,39.067,35456.0
2019-01-30 13:50:00,50.98,51.01,50.94,50.95,93036.0,39.067,39.0899,39.0363,39.044,93036.0
2019-01-30 14:00:00,50.95,51.22,50.88,51.15,271926.0,39.044,39.2509,38.9903,39.1972,271926.0
2019-01-30 14:10:00,51.15,51.3,51.12,51.29,143159.0,39.1972,39.3122,39.1742,39.3045,143159.0
2019-01-30 14:20:00,51.3,51.39,51.24,51.26,145380.0,39.3122,39.3811,39.2662,39.2815,145380.0
2019-01-30 14:30:00,51.26,51.29,51.18,51.22,98066.0,39.2815,39.3045,39.2202,39.2509,98066.0
2019-01-30 14:40:00,51.21,51.3,51.16,51.29,122277.0,39.2432,39.3122,39.2049,39.3045,122277.0
2019-01-30 14:50:00,51.28,51.42,51.22,51.42,151375.0,39.2969,39.4041,39.2509,39.4041,151375.0
2019-01-30 15:00:00,51.42,51.43,51.33,51.34,145272.0,39.4041,39.4118,39.3352,39.3428,145272.0
2019-01-30 15:10:00,51.33,51.39,51.28,51.35,157852.0,39.3352,39.3811,39.2969,39.3505,157852.0
2019-01-30 15:20:00,51.36,51.38,51.2,51.21,116691.0,39.3582,39.3735,39.2355,39.2432,116691.0
2019-01-30 15:30:00,51.2,51.21,51.11,51.11,162049.0,39.2355,39.2432,39.1666,39.1666,162049.0
2019-01-30 15:40:00,51.11,51.15,51.02,51.1,291377.0,39.1666,39.1972,39.0976,39.1589,291377.0
2019-01-30 15:50:00,51.11,51.11,50.97,51.05,703711.0,39.1666,39.1666,39.0593,39.1206,703711.0
2019-01-31 09:30:00,50.71,50.92,50.51,50.7,233569.0,38.8601,39.021,38.7068,38.8524,233569.0
2019-01-31 09:40:00,50.7,50.71,50.53,50.65,133141.0,38.8524,38.8601,38.7221,38.8141,133141.0
2019-01-31 09:50:00,50.66,50.7,50.56,50.62,144769.0,38.8217,38.8524,38.7451,38.7911,144769.0
2019-01-31 10:00:00,50.61,50.67,50.51,50.53,160556.0,38.7834,38.8294,38.7068,38.7221,160556.0
2019-01-31 10:10:00,50.53,50.68,50.53,50.68,124079.0,38.7221,38.8371,38.7221,38.8371,124079.0
2019-01-31 10:20:00,50.68,50.77,50.62,50.75,131243.0,38.8371,38.906,38.7911,38.8907,131243.0
2019-01-31 10:30:00,50.74,50.85,50.73,50.75,380222.0,38.883,38.9673,38.8754,38.8907,380222.0
2019-01-31 10:40:00,50.75,50.89,50.75,50.79,156595.0,38.8907,38.998,38.8907,38.9214,156595.0
2019-01-31 10:50:00,50.79,50.83,50.72,50.75,143665.0,38.9214,38.952,38.8677,38.8907,143665.0
2019-01-31 11:00:00,50.75,50.89,50.7,50.71,221991.0,38.8907,38.998,38.8524,38.8601,221991.0
2019-01-31 11:10:00,50.72,50.74,50.67,50.73,109161.0,38.8677,38.883,38.8294,38.8754,109161.0
2019-01-31 11:20:00,50.73,50.8,50.7,50.7,114654.0,38.8754,38.929,38.8524,38.8524,114654.0
2019-01-31 11:30:00,50.7,50.7,50.62,50.68,175984.0,38.8524,38.8524,38.7911,38.8371,175984.0
2019-01-31 11:40:00,50.68,50.77,50.65,50.76,85379.0,38.8371,38.906,38.8141,38.8984,85379.0
2019-01-31 11:50:00,50.76,50.76,50.69,50.69,137474.0,38.8984,38.8984,38.8447,38.8447,137474.0
2019-01-31 12:00:00,50.69,50.72,50.64,50.68,132005.0,38.8447,38.8677,38.8064,38.8371,132005.0
2019-01-31 12:10:00,50.68,50.69,50.51,50.55,112998.0,38.8371,38.8447,38.7068,38.7374,112998.0
2019-01-31 12:20:00,50.55,50.57,50.5,50.55,86306.0,38.7374,38.7528,38.6991,38.7374,86306.0
2019-01-31 12:30:00,50.55,50.78,50.55,50.77,98174.0,38.7374,38.9137,38.7374,38.906,98174.0
2019-01-31 12:40:00,50.78,50.8,50.69,50.73,101464.0,38.9137,38.929,38.8447,38.8754,101464.0
2019-01-31 12:50:00,50.72,50.78,50.7,50.74,182960.0,38.8677,38.9137,38.8524,38.883,182960.0
2019-01-31 13:00:00,50.74,50.81,50.72,50.8,77244.0,38.883,38.9367,38.8677,38.929,77244.0
2019-01-31 13:10:00,50.8,50.81,50.77,50.8,103124.0,38.929,38.9367,38.906,38.929,103124.0
2019-01-31 13:20:00,50.8,50.9,50.8,50.88,110308.0,38.929,39.0057,38.929,38.9903,110308.0
2019-01-31 13:30:00,50.88,50.99,50.86,50.98,102648.0,38.9903,39.0746,38.975,39.067,102648.0
2019-01-31 13:40:00,50.98,51.05,50.98,51.04,197731.0,39.067,39.1206,39.067,39.1129,197731.0
2019-01-31 13:50:00,51.04,51.13,51.02,51.13,111384.0,39.1129,39.1819,39.0976,39.1819,111384.0
2019-01-31 14:00:00,51.13,51.19,51.12,51.15,131861.0,39.1819,39.2279,39.1742,39.1972,131861.0
2019-01-31 14:10:00,51.15,51.16,51.04,51.07,126000.0,39.1972,39.2049,39.1129,39.1359,126000.0
2019-01-31 14:20:00,51.06,51.17,51.05,51.16,121813.0,39.1283,39.2126,39.1206,39.2049,121813.0
2019-01-31 14:30:00,51.15,51.18,51.12,51.14,115940.0,39.1972,39.2202,39.1742,39.1896,115940.0
2019-01-31 14:40:00,51.15,51.24,51.14,51.24,110081.0,39.1972,39.2662,39.1896,39.2662,110081.0
2019-01-31 14:50:00,51.23,51.33,51.22,51.33,193245.0,39.2585,39.3352,39.2509,39.3352,193245.0
2019-01-31 15:00:00,51.32,51.33,51.22,51.28,197598.0,39.3275,39.3352,39.2509,39.2969,197598.0
2019-01-31 15:10:00,51.27,51.28,51.13,51.13,222875.0,39.2892,39.2969,39.1819,39.1819,222875.0
2019-01-31 15:20:00,51.13,51.18,51.09,51.15,189896.0,39.1819,39.2202,39.1513,39.1972,189896.0
2019-01-31 15:30:00,51.16,51.22,51.13,51.14,225904.0,39.2049,39.2509,39.1819,39.1896,225904.0
2019-01-31 15:40:00,51.14,51.18,51.08,51.09,392155.0,39.1896,39.2202,39.1436,39.1513,392155.0
2019-01-31 15:50:00,51.09,51.23,51.08,51.15,765999.0,39.1513,39.2585,39.1436,39.1972,765999.0
2019-02-01 09:30:00,51.26,51.46,51.2,51.44,229094.0,39.2815,39.4348,39.2355,39.4195,229094.0
2019-02-01 09:40:00,51.44,51.47,51.33,51.4,151614.0,39.4195,39.4425,39.3352,39.3888,151614.0
2019-02-01 09:50:00,51.38,51.38,51.21,51.26,78851.0,39.3735,39.3735,39.2432,39.2815,78851.0
2019-02-01 10:00:00,51.26,51.4,51.22,51.36,151527.0,39.2815,39.3888,39.2509,39.3582,151527.0
2019-02-01 10:10:00,51.35,51.61,51.34,51.52,102516.0,39.3505,39.5497,39.3428,39.4808,102516.0
2019-02-01 10:20:00,51.52,51.52,51.43,51.44,68055.0,39.4808,39.4808,39.4118,39.4195,68055.0
2019-02-01 10:30:00,51.44,51.48,51.39,51.44,113132.0,39.4195,39.4501,39.3811,39.4195,113132.0
2019-02-01 10:40:00,51.43,51.47,51.39,51.39,139649.0,39.4118,39.4425,39.3811,39.3811,139649.0
2019-02-01 10:50:00,51.39,51.52,51.38,51.42,154598.0,39.3811,39.4808,39.3735,39.4041,154598.0
2019-02-01 11:00:00,51.41,51.43,51.35,51.4,89197.0,39.3965,39.4118,39.3505,39.3888,89197.0
2019-02-01 11:10:00,51.4,51.41,51.32,51.33,64974.0,39.3888,39.3965,39.3275,39.3352,64974.0
2019-02-01 11:20:00,51.34,51.54,51.33,51.53,103173.0,39.3428,39.4961,39.3352,39.4884,103173.0
2019-02-01 11:30:00,51.53,51.54,51.43,51.44,68165.0,39.4884,39.4961,39.4118,39.4195,68165.0
2019-02-01 11:40:00,51.44,51.52,51.44,51.47,63362.0,39.4195,39.4808,39.4195,39.4425,63362.0
2019-02-01 11:50:00,51.47,51.49,51.46,51.49,41351.0,39.4425,39.4578,39.4348,39.4578,41351.0
2019-02-01 12:00:00,51.49,51.5,51.44,51.45,65278.0,39.4578,39.4654,39.4195,39.4271,65278.0
2019-02-01 12:10:00,51.44,51.45,51.39,51.4,45677.0,39.4195,39.4271,39.3811,39.3888,45677.0
2019-02-01 12:20:00,51.41,51.42,51.31,51.36,63060.0,39.3965,39.4041,39.3198,39.3582,63060.0
2019-02-01 12:30:00,51.36,51.37,51.29,51.29,72152.0,39.3582,39.3658,39.3045,39.3045,72152.0
2019-02-01 12:40:00,51.29,51.34,51.28,51.34,43681.0,39.3045,39.3428,39.2969,39.3428,43681.0
2019-02-01 12:50:00,51.34,51.36,51.3,51.32,46518.0,39.3428,39.3582,39.3122,39.3275,46518.0
2019-02-01 13:00:00,51.33,51.34,51.28,51.32,47490.0,39.3352,39.3428,39.2969,39.3275,47490.0
2019-02-01 13:10:00,51.32,51.33,51.24,51.29,62723.0,39.3275,39.3352,39.2662,39.3045,62723.0
2019-02-01 13:20:00,51.3,51.31,51.27,51.28,43421.0,39.3122,39.3198,39.2892,39.2969,43421.0
2019-02-01 13:30:00,51.28,51.33,51.27,51.31,41242.0,39.2969,39.3352,39.2892,39.3198,41242.0
2019-02-01 13:40:00,51.31,51.32,51.22,51.28,51053.0,39.3198,39.3275,39.2509,39.2969,51053.0
2019-02-01 13:50:00,51.29,51.29,51.24,51.26,51021.0,39.3045,39.3045,39.2662,39.2815,51021.0
2019-02-01 14:00:00,51.26,51.26,51.15,51.16,78727.0,39.2815,39.2815,39.1972,39.2049,78727.0
2019-02-01 14:10:00,51.16,51.17,51.09,51.11,76401.0,39.2049,39.2126,39.1513,39.1666,76401.0
2019-02-01 14:20:00,51.11,51.13,51.07,51.12,59091.0,39.1666,39.1819,39.1359,39.1742,59091.0
2019-02-01 14:30:00,51.11,51.2,51.1,51.16,115889.0,39.1666,39.2355,39.1589,39.2049,115889.0
2019-02-01 14:40:00,51.16,51.23,51.15,51.16,75753.0,39.2049,39.2585,39.1972,39.2049,75753.0
2019-02-01 14:50:00,51.17,51.19,51.04,51.12,82335.0,39.2126,39.2279,39.1129,39.1742,82335.0
2019-02-01 15:00:00,51.11,51.12,51.02,51.04,73265.0,39.1666,39.1742,39.0976,39.1129,73265.0
2019-02-01 15:10:00,51.04,51.14,51.01,51.12,72870.0,39.1129,39.1896,39.0899,39.1742,72870.0
2019-02-01 15:20:00,51.12,51.18,51.11,51.18,65471.0,39.1742,39.2202,39.1666,39.2202,65471.0
2019-02-01 15:30:00,51.18,51.26,51.16,51.23,94649.0,39.2202,39.2815,39.2049,39.2585,94649.0
2019-02-01 15:40:00,51.23,51.24,51.19,51.21,132474.0,39.2585,39.2662,39.2279,39.2432,132474.0
2019-02-01 15:50:00,51.2,51.31,51.16,51.27,362105.0,39.2355,39.3198,39.2049,39.2892,362105.0
2019-02-04 09:30:00,51.21,51.33,51.14,51.25,95910.0,39.2432,39.3352,39.1896,39.2739,95910.0
2019-02-04 09:40:00,51.25,51.27,51.11,51.22,42609.0,39.2739,39.2892,39.1666,39.2509,42609.0
2019-02-04 09:50:00,51.23,51.27,51.17,51.19,42265.0,39.2585,39.2892,39.2126,39.2279,42265.0
2019-02-04 10:00:00,51.2,51.2,51.02,51.1,70200.0,39.2355,39.2355,39.0976,39.1589,70200.0
2019-02-04 10:10:00,51.11,51.18,51.1,51.15,33133.0,39.1666,39.2202,39.1589,39.1972,33133.0
2019-02-04 10:20:00,51.14,51.18,51.05,51.08,57869.0,39.1896,39.2202,39.1206,39.1436,57869.0
2019-02-04 10:30:00,51.07,51.09,51.01,51.02,61201.0,39.1359,39.1513,39.0899,39.0976,61201.0
2019-02-04 10:40:00,51.01,51.05,50.98,51.04,58348.0,39.0899,39.1206,39.067,39.1129,58348.0
2019-02-04 10:50:00,51.04,51.13,51.03,51.13,74142.0,39.1129,39.1819,39.1053,39.1819,74142.0
2019-02-04 11:00:00,51.11,51.2,51.09,51.16,69620.0,39.1666,39.2355,39.1513,39.2049,69620.0
2019-02-04 11:10:00,51.15,51.19,51.12,51.18,74913.0,39.1972,39.2279,39.1742,39.2202,74913.0
2019-02-04 11:20:00,51.18,51.2,51.14,51.19,60858.0,39.2202,39.2355,39.1896,39.2279,60858.0
2019-02-04 11:30:00,51.19,51.25,51.18,51.23,58371.0,39.2279,39.2739,39.2202,39.2585,58371.0
2019-02-04 11:40:00,51.23,51.27,51.21,51.27,50091.0,39.2585,39.2892,39.2432,39.2892,50091.0
2019-02-04 11:50:00,51.28,51.3,51.25,51.28,67238.0,39.2969,39.3122,39.2739,39.2969,67238.0
2019-02-04 12:00:00,51.28,51.3,51.27,51.29,31849.0,39.2969,39.3122,39.2892,39.3045,31849.0
2019-02-04 12:10:00,51.29,51.32,51.28,51.32,30506.0,39.3045,39.3275,39.2969,39.3275,30506.0
2019-02-04 12:20:00,51.31,51.32,51.3,51.3,38103.0,39.3198,39.3275,39.3122,39.3122,38103.0
2019-02-04 12:30:00,51.3,51.31,51.26,51.28,60482.0,39.3122,39.3198,39.2815,39.2969,60482.0
2019-02-04 12:40:00,51.28,51.3,51.2,51.21,46029.0,39.2969,39.3122,39.2355,39.2432,46029.0
2019-02-04 12:50:00,51.21,51.26,51.2,51.21,35034.0,39.2432,39.2815,39.2355,39.2432,35034.0
2019-02-04 13:00:00,51.21,51.29,51.21,51.28,53830.0,39.2432,39.3045,39.2432,39.2969,53830.0
2019-02-04 13:10:00,51.28,51.28,51.24,51.24,48900.0,39.2969,39.2969,39.2662,39.2662,48900.0
2019-02-04 13:20:00,51.24,51.26,51.21,51.22,35508.0,39.2662,39.2815,39.2432,39.2509,35508.0
2019-02-04 13:30:00,51.21,51.23,51.2,51.21,33624.0,39.2432,39.2585,39.2355,39.2432,33624.0
2019-02-04 13:40:00,51.21,51.32,51.2,51.32,34387.0,39.2432,39.3275,39.2355,39.3275,34387.0
2019-02-04 13:50:00,51.32,51.34,51.31,51.33,42021.0,39.3275,39.3428,39.3198,39.3352,42021.0
2019-02-04 14:00:00,51.34,51.36,51.32,51.35,49441.0,39.3428,39.3582,39.3275,39.3505,49441.0
2019-02-04 14:10:00,51.36,51.36,51.24,51.25,135203.0,39.3582,39.3582,39.2662,39.2739,135203.0
2019-02-04 14:20:00,51.25,51.32,51.22,51.32,100093.0,39.2739,39.3275,39.2509,39.3275,100093.0
2019-02-04 14:30:00,51.32,51.35,51.28,51.29,52487.0,39.3275,39.3505,39.2969,39.3045,52487.0
2019-02-04 14:40:00,51.29,51.29,51.26,51.27,49597.0,39.3045,39.3045,39.2815,39.2892,49597.0
2019-02-04 14:50:00,51.27,51.32,51.25,51.3,40844.0,39.2892,39.3275,39.2739,39.3122,40844.0
2019-02-04 15:00:00,51.29,51.37,51.26,51.36,99859.0,39.3045,39.3658,39.2815,39.3582,99859.0
2019-02-04 15:10:00,51.37,51.43,51.36,51.42,115738.0,39.3658,39.4118,39.3582,39.4041,115738.0
2019-02-04 15:20:00,51.41,51.45,51.4,51.45,118961.0,39.3965,39.4271,39.3888,39.4271,118961.0
2019-02-04 15:30:00,51.44,51.48,51.42,51.48,165701.0,39.4195,39.4501,39.4041,39.4501,165701.0
2019-02-04 15:40:00,51.48,51.53,51.45,51.46,163915.0,39.4501,39.4884,39.4271,39.4348,163915.0
2019-02-04 15:50:00,51.45,51.57,51.45,51.57,416568.0,39.4271,39.5191,39.4271,39.5191,416568.0
2019-02-05 09:30:00,51.61,51.65,51.45,51.55,125162.0,39.5497,39.5804,39.4271,39.5038,125162.0
2019-02-05 09:40:00,51.56,51.57,51.4,51.42,84882.0,39.5114,39.5191,39.3888,39.4041,84882.0
2019-02-05 09:50:00,51.42,51.46,51.32,51.4,101567.0,39.4041,39.4348,39.3275,39.3888,101567.0
2019-02-05 10:00:00,51.4,51.4,51.24,51.24,123572.0,39.3888,39.3888,39.2662,39.2662,123572.0
2019-02-05 10:10:00,51.24,51.26,51.14,51.15,146765.0,39.2662,39.2815,39.1896,39.1972,146765.0
2019-02-05 10:20:00,51.15,51.16,51.07,51.11,80232.0,39.1972,39.2049,39.1359,39.1666,80232.0
2019-02-05 10:30:00,51.12,51.19,51.05,51.05,97573.0,39.1742,39.2279,39.1206,39.1206,97573.0
2019-02-05 10:40:00,51.05,51.14,51.05,51.13,68318.0,39.1206,39.1896,39.1206,39.1819,68318.0
2019-02-05 10:50:00,51.13,51.28,51.12,51.26,88670.0,39.1819,39.2969,39.1742,39.2815,88670.0
2019-02-05 11:00:00,51.27,51.42,51.26,51.41,179409.0,39.2892,39.4041,39.2815,39.3965,179409.0
2019-02-05 11:10:00,51.42,51.44,51.33,51.33,86832.0,39.4041,39.4195,39.3352,39.3352,86832.0
2019-02-05 11:20:00,51.33,51.33,51.2,51.22,71615.0,39.3352,39.3352,39.2355,39.2509,71615.0
2019-02-05 11:30:00,51.21,51.31,51.2,51.25,75043.0,39.2432,39.3198,39.2355,39.2739,75043.0
2019-02-05 11:40:00,51.24,51.31,51.21,51.24,50801.0,39.2662,39.3198,39.2432,39.2662,50801.0
2019-02-05 11:50:00,51.24,51.26,51.18,51.22,42281.0,39.2662,39.2815,39.2202,39.2509,42281.0
2019-02-05 12:00:00,51.23,51.29,51.19,51.2,37005.0,39.2585,39.3045,39.2279,39.2355,37005.0
2019-02-05 12:10:00,51.19,51.23,51.14,51.14,46903.0,39.2279,39.2585,39.1896,39.1896,46903.0
2019-02-05 12:20:00,51.14,51.22,51.12,51.2,46368.0,39.1896,39.2509,39.1742,39.2355,46368.0
2019-02-05 12:30:00,51.2,51.31,51.18,51.3,39880.0,39.2355,39.3198,39.2202,39.3122,39880.0
2019-02-05 12:40:00,51.31,51.31,51.24,51.25,40212.0,39.3198,39.3198,39.2662,39.2739,40212.0
2019-02-05 12:50:00,51.25,51.26,51.14,51.16,42324.0,39.2739,39.2815,39.1896,39.2049,42324.0
2019-02-05 13:00:00,51.16,51.21,51.14,51.14,63203.0,39.2049,39.2432,39.1896,39.1896,63203.0
2019-02-05 13:10:00,51.15,51.18,51.13,51.17,40130.0,39.1972,39.2202,39.1819,39.2126,40130.0
2019-02-05 13:20:00,51.17,51.24,51.16,51.2,63358.0,39.2126,39.2662,39.2049,39.2355,63358.0
2019-02-05 13:30:00,51.21,51.22,51.15,51.16,43942.0,39.2432,39.2509,39.1972,39.2049,43942.0
2019-02-05 13:40:00,51.16,51.19,51.14,51.15,54754.0,39.2049,39.2279,39.1896,39.1972,54754.0
2019-02-05 13:50:00,51.16,51.19,51.13,51.17,36660.0,39.2049,39.2279,39.1819,39.2126,36660.0
2019-02-05 14:00:00,51.17,51.27,51.15,51.24,83711.0,39.2126,39.2892,39.1972,39.2662,83711.0
2019-02-05 14:10:00,51.25,51.3,51.24,51.28,44484.0,39.2739,39.3122,39.2662,39.2969,44484.0
2019-02-05 14:20:00,51.28,51.31,51.24,51.3,59111.0,39.2969,39.3198,39.2662,39.3122,59111.0
2019-02-05 14:30:00,51.3,51.32,51.26,51.27,46125.0,39.3122,39.3275,39.2815,39.2892,46125.0
2019-02-05 14:40:00,51.27,51.37,51.24,51.35,111186.0,39.2892,39.3658,39.2662,39.3505,111186.0
2019-02-05 14:50:00,51.36,51.39,51.33,51.37,60497.0,39.3582,39.3811,39.3352,39.3658,60497.0
2019-02-05 15:00:00,51.37,51.37,51.3,51.33,64816.0,39.3658,39.3658,39.3122,39.3352,64816.0
2019-02-05 15:10:00,51.33,51.36,51.28,51.35,68876.0,39.3352,39.3582,39.2969,39.3505,68876.0
2019-02-05 15:20:00,51.36,51.37,51.31,51.36,96951.0,39.3582,39.3658,39.3198,39.3582,96951.0
2019-02-05 15:30:00,51.37,51.42,51.36,51.39,140537.0,39.3658,39.4041,39.3582,39.3811,140537.0
2019-02-05 15:40:00,51.39,51.43,51.38,51.41,223835.0,39.3811,39.4118,39.3735,39.3965,223835.0
2019-02-05 15:50:00,51.41,51.48,51.38,51.47,542822.0,39.3965,39.4501,39.3735,39.4425,542822.0
2019-02-06 09:30:00,51.39,51.79,51.32,51.59,200813.0,39.3811,39.6877,39.3275,39.5344,200813.0
2019-02-06 09:40:00,51.59,51.65,51.54,51.58,120454.0,39.5344,39.5804,39.4961,39.5267,120454.0
2019-02-06 09:50:00,51.58,51.59,51.49,51.49,73770.0,39.5267,39.5344,39.4578,39.4578,73770.0
2019-02-06 10:00:00,51.48,51.51,51.42,51.44,101877.0,39.4501,39.4731,39.4041,39.4195,101877.0
2019-02-06 10:10:00,51.43,51.45,51.36,51.37,88428.0,39.4118,39.4271,39.3582,39.3658,88428.0
2019-02-06 10:20:00,51.37,51.39,51.3,51.35,74367.0,39.3658,39.3811,39.3122,39.3505,74367.0
2019-02-06 10:30:00,51.35,51.36,51.22,51.28,84404.0,39.3505,39.3582,39.2509,39.2969,84404.0
2019-02-06 10:40:00,51.28,51.33,51.25,51.32,73703.0,39.2969,39.3352,39.2739,39.3275,73703.0
2019-02-06 10:50:00,51.32,51.42,51.31,51.39,86893.0,39.3275,39.4041,39.3198,39.3811,86893.0
2019-02-06 11:00:00,51.39,51.41,51.35,51.37,92535.0,39.3811,39.3965,39.3505,39.3658,92535.0
2019-02-06 11:10:00,51.36,51.37,51.3,51.3,92940.0,39.3582,39.3658,39.3122,39.3122,92940.0
2019-02-06 11:20:00,51.32,51.37,51.26,51.33,220180.0,39.3275,39.3658,39.2815,39.3352,220180.0
2019-02-06 11:30:00,51.34,51.42,51.32,51.41,80382.0,39.3428,39.4041,39.3275,39.3965,80382.0
2019-02-06 11:40:00,51.41,51.48,51.37,51.44,101247.0,39.3965,39.4501,39.3658,39.4195,101247.0
2019-02-06 11:50:00,51.44,51.46,51.34,51.4,105408.0,39.4195,39.4348,39.3428,39.3888,105408.0
2019-02-06 12:00:00,51.4,51.45,51.33,51.35,74858.0,39.3888,39.4271,39.3352,39.3505,74858.0
2019-02-06 12:10:00,51.36,51.43,51.34,51.39,111123.0,39.3582,39.4118,39.3428,39.3811,111123.0
2019-02-06 12:20:00,51.38,51.44,51.36,51.38,66597.0,39.3735,39.4195,39.3582,39.3735,66597.0
2019-02-06 12:30:00,51.37,51.45,51.36,51.42,88049.0,39.3658,39.4271,39.3582,39.4041,88049.0
2019-02-06 12:40:00,51.41,51.46,51.34,51.38,66121.0,39.3965,39.4348,39.3428,39.3735,66121.0
2019-02-06 12:50:00,51.39,51.41,51.34,51.36,44398.0,39.3811,39.3965,39.3428,39.3582,44398.0
2019-02-06 13:00:00,51.36,51.39,51.34,51.37,40857.0,39.3582,39.3811,39.3428,39.3658,40857.0
2019-02-06 13:10:00,51.37,51.41,51.34,51.39,45266.0,39.3658,39.3965,39.3428,39.3811,45266.0
2019-02-06 13:20:00,51.39,51.4,51.37,51.39,39528.0,39.3811,39.3888,39.3658,39.3811,39528.0
2019-02-06 13:30:00,51.4,51.43,51.37,51.42,37015.0,39.3888,39.4118,39.3658,39.4041,37015.0
2019-02-06 13:40:00,51.42,51.45,51.38,51.44,51018.0,39.4041,39.4271,39.3735,39.4195,51018.0
2019-02-06 13:50:00,51.45,51.47,51.43,51.44,65945.0,39.4271,39.4425,39.4118,39.4195,65945.0
2019-02-06 14:00:00,51.44,51.44,51.36,51.36,70404.0,39.4195,39.4195,39.3582,39.3582,70404.0
2019-02-06 14:10:00,51.36,51.4,51.34,51.37,41589.0,39.3582,39.3888,39.3428,39.3658,41589.0
2019-02-06 14:20:00,51.37,51.41,51.36,51.39,43916.0,39.3658,39.3965,39.3582,39.3811,43916.0
2019-02-06 14:30:00,51.38,51.39,51.3,51.3,74926.0,39.3735,39.3811,39.3122,39.3122,74926.0
2019-02-06 14:40:00,51.3,51.39,51.3,51.39,53984.0,39.3122,39.3811,39.3122,39.3811,53984.0
2019-02-06 14:50:00,51.39,51.4,51.35,51.39,87143.0,39.3811,39.3888,39.3505,39.3811,87143.0
2019-02-06 15:00:00,51.38,51.4,51.34,51.39,100044.0,39.3735,39.3888,39.3428,39.3811,100044.0
2019-02-06 15:10:00,51.39,51.41,51.36,51.41,92399.0,39.3811,39.3965,39.3582,39.3965,92399.0
2019-02-06 15:20:00,51.41,51.47,51.4,51.46,71925.0,39.3965,39.4425,39.3888,39.4348,71925.0
2019-02-06 15:30:00,51.46,51.5,51.41,51.49,155908.0,39.4348,39.4654,39.3965,39.4578,155908.0
2019-02-06 15:40:00,51.49,51.51,51.42,51.45,261007.0,39.4578,39.4731,39.4041,39.4271,261007.0
2019-02-06 15:50:00,51.44,51.49,51.42,51.44,457489.0,39.4195,39.4578,39.4041,39.4195,457489.0
2019-02-07 09:30:00,51.55,51.84,51.51,51.7,409806.0,39.5038,39.726,39.4731,39.6187,409806.0
2019-02-07 09:40:00,51.71,52.0,51.7,51.82,399042.0,39.6264,39.8486,39.6187,39.7107,399042.0
2019-02-07 09:50:00,51.81,51.89,51.7,51.75,122836.0,39.703,39.7643,39.6187,39.657,122836.0
2019-02-07 10:00:00,51.75,51.76,51.54,51.65,147626.0,39.657,39.6647,39.4961,39.5804,147626.0
2019-02-07 10:10:00,51.65,51.7,51.6,51.62,78816.0,39.5804,39.6187,39.5421,39.5574,78816.0
2019-02-07 10:20:00,51.63,51.67,51.56,51.62,157916.0,39.5651,39.5957,39.5114,39.5574,157916.0
2019-02-07 10:30:00,51.62,51.75,51.62,51.62,137482.0,39.5574,39.657,39.5574,39.5574,137482.0
2019-02-07 10:40:00,51.62,51.62,51.45,51.46,109054.0,39.5574,39.5574,39.4271,39.4348,109054.0
2019-02-07 10:50:00,51.45,51.46,51.15,51.16,244959.0,39.4271,39.4348,39.1972,39.2049,244959.0
2019-02-07 11:00:00,51.15,51.29,51.1,51.16,221082.0,39.1972,39.3045,39.1589,39.2049,221082.0
2019-02-07 11:10:00,51.15,51.15,50.91,50.93,340006.0,39.1972,39.1972,39.0133,39.0286,340006.0
2019-02-07 11:20:00,50.92,51.06,50.85,51.0,255759.0,39.021,39.1283,38.9673,39.0823,255759.0
2019-02-07 11:30:00,51.0,51.09,50.89,51.07,204443.0,39.0823,39.1513,38.998,39.1359,204443.0
2019-02-07 11:40:00,51.07,51.11,51.03,51.04,149821.0,39.1359,39.1666,39.1053,39.1129,149821.0
2019-02-07 11:50:00,51.04,51.12,50.95,50.96,212737.0,39.1129,39.1742,39.044,39.0516,212737.0
2019-02-07 12:00:00,50.95,51.05,50.9,51.05,163681.0,39.044,39.1206,39.0057,39.1206,163681.0
2019-02-07 12:10:00,51.05,51.06,50.96,50.99,122305.0,39.1206,39.1283,39.0516,39.0746,122305.0
2019-02-07 12:20:00,50.98,51.09,50.94,50.96,184771.0,39.067,39.1513,39.0363,39.0516,184771.0
2019-02-07 12:30:00,50.96,51.03,50.95,50.97,138193.0,39.0516,39.1053,39.044,39.0593,138193.0
2019-02-07 12:40:00,50.97,51.01,50.91,50.93,97204.0,39.0593,39.0899,39.0133,39.0286,97204.0
2019-02-07 12:50:00,50.93,50.94,50.74,50.79,1189758.0,39.0286,39.0363,38.883,38.9214,1189758.0
2019-02-07 13:00:00,50.78,50.98,50.76,50.94,135664.0,38.9137,39.067,38.8984,39.0363,135664.0
2019-02-07 13:10:00,50.94,50.94,50.82,50.82,90341.0,39.0363,39.0363,38.9443,38.9443,90341.0
2019-02-07 13:20:00,50.82,50.84,50.73,50.78,97254.0,38.9443,38.9597,38.8754,38.9137,97254.0
2019-02-07 13:30:00,50.78,50.95,50.78,50.93,187819.0,38.9137,39.044,38.9137,39.0286,187819.0
2019-02-07 13:40:00,50.93,50.94,50.83,50.85,270192.0,39.0286,39.0363,38.952,38.9673,270192.0
2019-02-07 13:50:00,50.85,50.9,50.8,50.86,160099.0,38.9673,39.0057,38.929,38.975,160099.0
2019-02-07 14:00:00,50.85,50.85,50.74,50.77,133168.0,38.9673,38.9673,38.883,38.906,133168.0
2019-02-07 14:10:00,50.77,50.77,50.54,50.58,204404.0,38.906,38.906,38.7298,38.7604,204404.0
2019-02-07 14:20:00,50.58,50.71,50.54,50.71,211398.0,38.7604,38.8601,38.7298,38.8601,211398.0
2019-02-07 14:30:00,50.71,50.84,50.71,50.75,152377.0,38.8601,38.9597,38.8601,38.8907,152377.0
2019-02-07 14:40:00,50.76,50.83,50.74,50.77,69784.0,38.8984,38.952,38.883,38.906,69784.0
2019-02-07 14:50:00,50.77,50.81,50.72,50.74,551414.0,38.906,38.9367,38.8677,38.883,551414.0
2019-02-07 15:00:00,50.74,50.89,50.73,50.86,163530.0,38.883,38.998,38.8754,38.975,163530.0
2019-02-07 15:10:00,50.86,50.95,50.82,50.85,231953.0,38.975,39.044,38.9443,38.9673,231953.0
2019-02-07 15:20:00,50.85,50.85,50.78,50.84,187642.0,38.9673,38.9673,38.9137,38.9597,187642.0
2019-02-07 15:30:00,50.83,50.84,50.7,50.84,168688.0,38.952,38.9597,38.8524,38.9597,168688.0
2019-02-07 15:40:00,50.84,50.96,50.83,50.95,182194.0,38.9597,39.0516,38.952,39.044,182194.0
2019-02-07 15:50:00,50.95,50.99,50.9,50.91,928018.0,39.044,39.0746,39.0057,39.0133,928018.0
2019-02-08 09:30:00,50.81,51.0,50.8,50.82,220517.0,38.9367,39.0823,38.929,38.9443,220517.0
2019-02-08 09:40:00,50.81,50.86,50.64,50.79,130506.0,38.9367,38.975,38.8064,38.9214,130506.0
2019-02-08 09:50:00,50.78,50.81,50.53,50.55,192860.0,38.9137,38.9367,38.7221,38.7374,192860.0
2019-02-08 10:00:00,50.55,50.58,50.48,50.53,165802.0,38.7374,38.7604,38.6838,38.7221,165802.0
2019-02-08 10:10:00,50.53,50.58,50.37,50.38,136298.0,38.7221,38.7604,38.5995,38.6072,136298.0
2019-02-08 10:20:00,50.39,50.52,50.37,50.52,159446.0,38.6148,38.7144,38.5995,38.7144,159446.0
2019-02-08 10:30:00,50.52,50.59,50.37,50.4,196178.0,38.7144,38.7681,38.5995,38.6225,196178.0
2019-02-08 10:40:00,50.41,50.45,50.23,50.26,305191.0,38.6302,38.6608,38.4922,38.5152,305191.0
2019-02-08 10:50:00,50.27,50.27,50.03,50.04,244355.0,38.5229,38.5229,38.339,38.3466,244355.0
2019-02-08 11:00:00,50.03,50.11,49.94,50.11,502009.0,38.339,38.4003,38.27,38.4003,502009.0
2019-02-08 11:10:00,50.11,50.27,50.06,50.22,161659.0,38.4003,38.5229,38.3619,38.4846,161659.0
2019-02-08 11:20:00,50.22,50.27,50.16,50.23,118684.0,38.4846,38.5229,38.4386,38.4922,118684.0
2019-02-08 11:30:00,50.23,50.29,50.21,50.28,97039.0,38.4922,38.5382,38.4769,38.5305,97039.0
2019-02-08 11:40:00,50.28,50.29,50.17,50.28,108840.0,38.5305,38.5382,38.4462,38.5305,108840.0
2019-02-08 11:50:00,50.28,50.36,50.25,50.33,111645.0,38.5305,38.5918,38.5075,38.5688,111645.0
2019-02-08 12:00:00,50.34,50.38,50.31,50.33,131113.0,38.5765,38.6072,38.5535,38.5688,131113.0
2019-02-08 12:10:00,50.33,50.34,50.27,50.33,217710.0,38.5688,38.5765,38.5229,38.5688,217710.0
2019-02-08 12:20:00,50.33,50.39,50.32,50.33,142155.0,38.5688,38.6148,38.5612,38.5688,142155.0
2019-02-08 12:30:00,50.33,50.43,50.32,50.35,161766.0,38.5688,38.6455,38.5612,38.5842,161766.0
2019-02-08 12:40:00,50.35,50.44,50.31,50.43,267929.0,38.5842,38.6531,38.5535,38.6455,267929.0
2019-02-08 12:50:00,50.43,50.48,50.36,50.4,231331.0,38.6455,38.6838,38.5918,38.6225,231331.0
2019-02-08 13:00:00,50.4,50.49,50.39,50.45,103788.0,38.6225,38.6915,38.6148,38.6608,103788.0
2019-02-08 13:10:00,50.46,50.52,50.45,50.51,83677.0,38.6685,38.7144,38.6608,38.7068,83677.0
2019-02-08 13:20:00,50.5,50.56,50.47,50.53,61954.0,38.6991,38.7451,38.6761,38.7221,61954.0
2019-02-08 13:30:00,50.52,50.56,50.45,50.46,63596.0,38.7144,38.7451,38.6608,38.6685,63596.0
2019-02-08 13:40:00,50.45,50.5,50.45,50.47,110223.0,38.6608,38.6991,38.6608,38.6761,110223.0
2019-02-08 13:50:00,50.47,50.48,50.42,50.43,167256.0,38.6761,38.6838,38.6378,38.6455,167256.0
2019-02-08 14:00:00,50.44,50.5,50.42,50.43,138954.0,38.6531,38.6991,38.6378,38.6455,138954.0
2019-02-08 14:10:00,50.44,50.56,50.42,50.54,109861.0,38.6531,38.7451,38.6378,38.7298,109861.0
2019-02-08 14:20:00,50.53,50.55,50.49,50.55,78173.0,38.7221,38.7374,38.6915,38.7374,78173.0
2019-02-08 14:30:00,50.55,50.56,50.5,50.55,56169.0,38.7374,38.7451,38.6991,38.7374,56169.0
2019-02-08 14:40:00,50.55,50.59,50.53,50.53,94439.0,38.7374,38.7681,38.7221,38.7221,94439.0
2019-02-08 14:50:00,50.54,50.55,50.45,50.47,86949.0,38.7298,38.7374,38.6608,38.6761,86949.0
2019-02-08 15:00:00,50.46,50.47,50.41,50.43,120131.0,38.6685,38.6761,38.6302,38.6455,120131.0
2019-02-08 15:10:00,50.43,50.48,50.42,50.47,172297.0,38.6455,38.6838,38.6378,38.6761,172297.0
2019-02-08 15:20:00,50.47,50.53,50.47,50.5,142491.0,38.6761,38.7221,38.6761,38.6991,142491.0
2019-02-08 15:30:00,50.5,50.5,50.44,50.45,198462.0,38.6991,38.6991,38.6531,38.6608,198462.0
2019-02-08 15:40:00,50.46,50.46,50.39,50.43,233461.0,38.6685,38.6685,38.6148,38.6455,233461.0
2019-02-08 15:50:00,50.43,50.59,50.43,50.57,1038231.0,38.6455,38.7681,38.6455,38.7528,1038231.0
2019-02-11 09:30:00,50.82,50.9,50.69,50.78,126107.0,38.9443,39.0057,38.8447,38.9137,126107.0
2019-02-11 09:40:00,50.78,50.83,50.66,50.67,96270.0,38.9137,38.952,38.8217,38.8294,96270.0
2019-02-11 09:50:00,50.67,50.67,50.57,50.59,56767.0,38.8294,38.8294,38.7528,38.7681,56767.0
2019-02-11 10:00:00,50.58,50.71,50.55,50.68,81053.0,38.7604,38.8601,38.7374,38.8371,81053.0
2019-02-11 10:10:00,50.69,50.75,50.61,50.74,65024.0,38.8447,38.8907,38.7834,38.883,65024.0
2019-02-11 10:20:00,50.74,50.75,50.62,50.63,66954.0,38.883,38.8907,38.7911,38.7987,66954.0
2019-02-11 10:30:00,50.64,50.66,50.56,50.57,96430.0,38.8064,38.8217,38.7451,38.7528,96430.0
2019-02-11 10:40:00,50.58,50.68,50.57,50.63,68892.0,38.7604,38.8371,38.7528,38.7987,68892.0
2019-02-11 10:50:00,50.63,50.7,50.6,50.64,62002.0,38.7987,38.8524,38.7758,38.8064,62002.0
2019-02-11 11:00:00,50.64,50.69,50.57,50.58,92274.0,38.8064,38.8447,38.7528,38.7604,92274.0
2019-02-11 11:10:00,50.58,50.65,50.57,50.63,76815.0,38.7604,38.8141,38.7528,38.7987,76815.0
2019-02-11 11:20:00,50.63,50.63,50.59,50.59,67630.0,38.7987,38.7987,38.7681,38.7681,67630.0
2019-02-11 11:30:00,50.59,50.6,50.48,50.5,115073.0,38.7681,38.7758,38.6838,38.6991,115073.0
2019-02-11 11:40:00,50.49,50.5,50.46,50.46,102467.0,38.6915,38.6991,38.6685,38.6685,102467.0
2019-02-11 11:50:00,50.47,50.47,50.39,50.45,75016.0,38.6761,38.6761,38.6148,38.6608,75016.0
2019-02-11 12:00:00,50.45,50.52,50.45,50.48,60007.0,38.6608,38.7144,38.6608,38.6838,60007.0
2019-02-11 12:10:00,50.49,50.52,50.46,50.48,40882.0,38.6915,38.7144,38.6685,38.6838,40882.0
2019-02-11 12:20:00,50.48,50.55,50.46,50.54,42311.0,38.6838,38.7374,38.6685,38.7298,42311.0
2019-02-11 12:30:00,50.53,50.59,50.5,50.58,85918.0,38.7221,38.7681,38.6991,38.7604,85918.0
2019-02-11 12:40:00,50.57,50.64,50.56,50.64,37277.0,38.7528,38.8064,38.7451,38.8064,37277.0
2019-02-11 12:50:00,50.64,50.66,50.59,50.65,43002.0,38.8064,38.8217,38.7681,38.8141,43002.0
2019-02-11 13:00:00,50.65,50.69,50.62,50.68,41318.0,38.8141,38.8447,38.7911,38.8371,41318.0
2019-02-11 13:10:00,50.67,50.68,50.6,50.63,57858.0,38.8294,38.8371,38.7758,38.7987,57858.0
2019-02-11 13:20:00,50.64,50.67,50.6,50.61,110110.0,38.8064,38.8294,38.7758,38.7834,110110.0
2019-02-11 13:30:00,50.61,50.62,50.53,50.57,67128.0,38.7834,38.7911,38.7221,38.7528,67128.0
2019-02-11 13:40:00,50.57,50.59,50.53,50.55,70607.0,38.7528,38.7681,38.7221,38.7374,70607.0
2019-02-11 13:50:00,50.56,50.63,50.53,50.59,57075.0,38.7451,38.7987,38.7221,38.7681,57075.0
2019-02-11 14:00:00,50.59,50.59,50.49,50.5,51654.0,38.7681,38.7681,38.6915,38.6991,51654.0
2019-02-11 14:10:00,50.51,50.58,50.5,50.55,52515.0,38.7068,38.7604,38.6991,38.7374,52515.0
2019-02-11 14:20:00,50.55,50.57,50.52,50.52,71232.0,38.7374,38.7528,38.7144,38.7144,71232.0
2019-02-11 14:30:00,50.53,50.54,50.5,50.51,67103.0,38.7221,38.7298,38.6991,38.7068,67103.0
2019-02-11 14:40:00,50.52,50.58,50.5,50.51,89669.0,38.7144,38.7604,38.6991,38.7068,89669.0
2019-02-11 14:50:00,50.5,50.53,50.48,50.5,100674.0,38.6991,38.7221,38.6838,38.6991,100674.0
2019-02-11 15:00:00,50.5,50.53,50.49,50.52,60100.0,38.6991,38.7221,38.6915,38.7144,60100.0
2019-02-11 15:10:00,50.52,50.54,50.47,50.48,96415.0,38.7144,38.7298,38.6761,38.6838,96415.0
2019-02-11 15:20:00,50.48,50.57,50.47,50.56,92714.0,38.6838,38.7528,38.6761,38.7451,92714.0
2019-02-11 15:30:00,50.55,50.56,50.47,50.55,129983.0,38.7374,38.7451,38.6761,38.7374,129983.0
2019-02-11 15:40:00,50.56,50.6,50.53,50.58,211234.0,38.7451,38.7758,38.7221,38.7604,211234.0
2019-02-11 15:50:00,50.58,50.68,50.54,50.55,636827.0,38.7604,38.8371,38.7298,38.7374,636827.0
2019-02-12 09:30:00,51.01,51.18,51.01,51.17,183472.0,39.0899,39.2202,39.0899,39.2126,183472.0
2019-02-12 09:40:00,51.17,51.24,51.08,51.19,190969.0,39.2126,39.2662,39.1436,39.2279,190969.0
2019-02-12 09:50:00,51.19,51.27,51.16,51.19,150606.0,39.2279,39.2892,39.2049,39.2279,150606.0
2019-02-12 10:00:00,51.2,51.24,51.13,51.14,110799.0,39.2355,39.2662,39.1819,39.1896,110799.0
2019-02-12 10:10:00,51.14,51.18,51.05,51.05,68608.0,39.1896,39.2202,39.1206,39.1206,68608.0
2019-02-12 10:20:00,51.05,51.07,50.96,50.99,100735.0,39.1206,39.1359,39.0516,39.0746,100735.0
2019-02-12 10:30:00,51.0,51.06,50.97,51.01,86671.0,39.0823,39.1283,39.0593,39.0899,86671.0
2019-02-12 10:40:00,51.0,51.0,50.92,51.0,88828.0,39.0823,39.0823,39.021,39.0823,88828.0
2019-02-12 10:50:00,51.0,51.18,50.99,51.17,229783.0,39.0823,39.2202,39.0746,39.2126,229783.0
2019-02-12 11:00:00,51.18,51.28,51.17,51.27,142155.0,39.2202,39.2969,39.2126,39.2892,142155.0
2019-02-12 11:10:00,51.27,51.34,51.25,51.29,145564.0,39.2892,39.3428,39.2739,39.3045,145564.0
2019-02-12 11:20:00,51.28,51.29,51.23,51.26,94400.0,39.2969,39.3045,39.2585,39.2815,94400.0
2019-02-12 11:30:00,51.26,51.26,51.2,51.24,85559.0,39.2815,39.2815,39.2355,39.2662,85559.0
2019-02-12 11:40:00,51.25,51.33,51.24,51.32,112821.0,39.2739,39.3352,39.2662,39.3275,112821.0
2019-02-12 11:50:00,51.32,51.35,51.29,51.33,85208.0,39.3275,39.3505,39.3045,39.3352,85208.0
2019-02-12 12:00:00,51.33,51.34,51.24,51.26,96193.0,39.3352,39.3428,39.2662,39.2815,96193.0
2019-02-12 12:10:00,51.26,51.29,51.19,51.21,118913.0,39.2815,39.3045,39.2279,39.2432,118913.0
2019-02-12 12:20:00,51.22,51.29,51.21,51.28,55297.0,39.2509,39.3045,39.2432,39.2969,55297.0
2019-02-12 12:30:00,51.29,51.3,51.22,51.25,47597.0,39.3045,39.3122,39.2509,39.2739,47597.0
2019-02-12 12:40:00,51.26,51.28,51.2,51.2,47581.0,39.2815,39.2969,39.2355,39.2355,47581.0
2019-02-12 12:50:00,51.21,51.26,51.21,51.23,66115.0,39.2432,39.2815,39.2432,39.2585,66115.0
2019-02-12 13:00:00,51.24,51.25,51.2,51.22,77250.0,39.2662,39.2739,39.2355,39.2509,77250.0
2019-02-12 13:10:00,51.22,51.27,51.21,51.26,88022.0,39.2509,39.2892,39.2432,39.2815,88022.0
2019-02-12 13:20:00,51.26,51.4,51.24,51.37,227789.0,39.2815,39.3888,39.2662,39.3658,227789.0
2019-02-12 13:30:00,51.38,51.43,51.36,51.4,65872.0,39.3735,39.4118,39.3582,39.3888,65872.0
2019-02-12 13:40:00,51.4,51.42,51.37,51.39,95395.0,39.3888,39.4041,39.3658,39.3811,95395.0
2019-02-12 13:50:00,51.39,51.4,51.35,51.38,49028.0,39.3811,39.3888,39.3505,39.3735,49028.0
2019-02-12 14:00:00,51.38,51.38,51.34,51.35,56397.0,39.3735,39.3735,39.3428,39.3505,56397.0
2019-02-12 14:10:00,51.36,51.41,51.33,51.38,111448.0,39.3582,39.3965,39.3352,39.3735,111448.0
2019-02-12 14:20:00,51.37,51.44,51.34,51.41,140185.0,39.3658,39.4195,39.3428,39.3965,140185.0
2019-02-12 14:30:00,51.41,51.41,51.35,51.38,122610.0,39.3965,39.3965,39.3505,39.3735,122610.0
2019-02-12 14:40:00,51.37,51.4,51.31,51.34,101086.0,39.3658,39.3888,39.3198,39.3428,101086.0
2019-02-12 14:50:00,51.34,51.35,51.29,51.32,68803.0,39.3428,39.3505,39.3045,39.3275,68803.0
2019-02-12 15:00:00,51.32,51.32,51.26,51.29,139119.0,39.3275,39.3275,39.2815,39.3045,139119.0
2019-02-12 15:10:00,51.3,51.32,51.26,51.3,130533.0,39.3122,39.3275,39.2815,39.3122,130533.0
2019-02-12 15:20:00,51.29,51.38,51.29,51.33,249641.0,39.3045,39.3735,39.3045,39.3352,249641.0
2019-02-12 15:30:00,51.33,51.37,51.26,51.27,120003.0,39.3352,39.3658,39.2815,39.2892,120003.0
2019-02-12 15:40:00,51.27,51.29,51.16,51.18,220003.0,39.2892,39.3045,39.2049,39.2202,220003.0
2019-02-12 15:50:00,51.18,51.2,51.12,51.18,766927.0,39.2202,39.2355,39.1742,39.2202,766927.0
2019-02-13 09:30:00,51.22,51.43,51.22,51.41,124344.0,39.2509,39.4118,39.2509,39.3965,124344.0
2019-02-13 09:40:00,51.41,51.46,51.37,51.44,97040.0,39.3965,39.4348,39.3658,39.4195,97040.0
2019-02-13 09:50:00,51.44,51.45,51.35,51.36,56488.0,39.4195,39.4271,39.3505,39.3582,56488.0
2019-02-13 10:00:00,51.37,51.38,51.26,51.27,62614.0,39.3658,39.3735,39.2815,39.2892,62614.0
2019-02-13 10:10:00,51.28,51.36,51.26,51.35,76437.0,39.2969,39.3582,39.2815,39.3505,76437.0
2019-02-13 10:20:00,51.34,51.36,51.23,51.25,91271.0,39.3428,39.3582,39.2585,39.2739,91271.0
2019-02-13 10:30:00,51.26,51.35,51.21,51.33,65404.0,39.2815,39.3505,39.2432,39.3352,65404.0
2019-02-13 10:40:00,51.32,51.35,51.31,51.32,61314.0,39.3275,39.3505,39.3198,39.3275,61314.0
2019-02-13 10:50:00,51.33,51.35,51.22,51.23,129251.0,39.3352,39.3505,39.2509,39.2585,129251.0
2019-02-13 11:00:00,51.24,51.31,51.23,51.24,94451.0,39.2662,39.3198,39.2585,39.2662,94451.0
2019-02-13 11:10:00,51.23,51.25,51.11,51.11,82338.0,39.2585,39.2739,39.1666,39.1666,82338.0
2019-02-13 11:20:00,51.1,51.11,51.02,51.04,86781.0,39.1589,39.1666,39.0976,39.1129,86781.0
2019-02-13 11:30:00,51.04,51.07,50.98,51.01,83927.0,39.1129,39.1359,39.067,39.0899,83927.0
2019-02-13 11:40:00,51.02,51.06,50.99,51.04,55442.0,39.0976,39.1283,39.0746,39.1129,55442.0
2019-02-13 11:50:00,51.04,51.04,50.95,50.98,95570.0,39.1129,39.1129,39.044,39.067,95570.0
2019-02-13 12:00:00,50.99,51.01,50.93,50.95,122483.0,39.0746,39.0899,39.0286,39.044,122483.0
2019-02-13 12:10:00,50.95,50.97,50.9,50.93,156053.0,39.044,39.0593,39.0057,39.0286,156053.0
2019-02-13 12:20:00,50.93,50.97,50.92,50.94,124520.0,39.0286,39.0593,39.021,39.0363,124520.0
2019-02-13 12:30:00,50.95,51.02,50.92,51.01,119387.0,39.044,39.0976,39.021,39.0899,119387.0
2019-02-13 12:40:00,51.01,51.05,50.98,51.05,98689.0,39.0899,39.1206,39.067,39.1206,98689.0
2019-02-13 12:50:00,51.06,51.06,51.01,51.05,57310.0,39.1283,39.1283,39.0899,39.1206,57310.0
2019-02-13 13:00:00,51.04,51.1,51.02,51.1,46720.0,39.1129,39.1589,39.0976,39.1589,46720.0
2019-02-13 13:10:00,51.1,51.11,51.08,51.09,87178.0,39.1589,39.1666,39.1436,39.1513,87178.0
2019-02-13 13:20:00,51.09,51.11,51.06,51.06,55481.0,39.1513,39.1666,39.1283,39.1283,55481.0
2019-02-13 13:30:00,51.07,51.08,51.02,51.03,41118.0,39.1359,39.1436,39.0976,39.1053,41118.0
2019-02-13 13:40:00,51.02,51.04,51.01,51.01,33529.0,39.0976,39.1129,39.0899,39.0899,33529.0
2019-02-13 13:50:00,51.02,51.08,51.01,51.08,29235.0,39.0976,39.1436,39.0899,39.1436,29235.0
2019-02-13 14:00:00,51.08,51.1,51.06,51.07,34381.0,39.1436,39.1589,39.1283,39.1359,34381.0
2019-02-13 14:10:00,51.07,51.08,51.02,51.04,59183.0,39.1359,39.1436,39.0976,39.1129,59183.0
2019-02-13 14:20:00,51.03,51.06,51.0,51.06,98058.0,39.1053,39.1283,39.0823,39.1283,98058.0
2019-02-13 14:30:00,51.06,51.1,51.05,51.07,47408.0,39.1283,39.1589,39.1206,39.1359,47408.0
2019-02-13 14:40:00,51.08,51.1,51.05,51.08,49221.0,39.1436,39.1589,39.1206,39.1436,49221.0
2019-02-13 14:50:00,51.09,51.13,51.06,51.08,70555.0,39.1513,39.1819,39.1283,39.1436,70555.0
2019-02-13 15:00:00,51.08,51.1,51.03,51.05,60860.0,39.1436,39.1589,39.1053,39.1206,60860.0
2019-02-13 15:10:00,51.05,51.08,51.03,51.06,116572.0,39.1206,39.1436,39.1053,39.1283,116572.0
2019-02-13 15:20:00,51.06,51.08,51.03,51.08,102831.0,39.1283,39.1436,39.1053,39.1436,102831.0
2019-02-13 15:30:00,51.08,51.12,51.06,51.06,192759.0,39.1436,39.1742,39.1283,39.1283,192759.0
2019-02-13 15:40:00,51.07,51.08,50.94,50.98,230219.0,39.1359,39.1436,39.0363,39.067,230219.0
2019-02-13 15:50:00,50.98,51.0,50.89,50.9,490413.0,39.067,39.0823,38.998,39.0057,490413.0
2019-02-14 09:30:00,50.51,50.54,50.22,50.25,244476.0,38.7068,38.7298,38.4846,38.5075,244476.0
2019-02-14 09:40:00,50.25,50.31,50.12,50.2,124369.0,38.5075,38.5535,38.4079,38.4692,124369.0
2019-02-14 09:50:00,50.21,50.29,50.15,50.24,92832.0,38.4769,38.5382,38.4309,38.4999,92832.0
2019-02-14 10:00:00,50.24,50.4,50.19,50.38,198121.0,38.4999,38.6225,38.4616,38.6072,198121.0
2019-02-14 10:10:00,50.39,50.41,50.29,50.41,132144.0,38.6148,38.6302,38.5382,38.6302,132144.0
2019-02-14 10:20:00,50.41,50.43,50.31,50.36,103312.0,38.6302,38.6455,38.5535,38.5918,103312.0
2019-02-14 10:30:00,50.37,50.48,50.21,50.24,145111.0,38.5995,38.6838,38.4769,38.4999,145111.0
2019-02-14 10:40:00,50.25,50.43,50.25,50.36,161641.0,38.5075,38.6455,38.5075,38.5918,161641.0
2019-02-14 10:50:00,50.36,50.38,50.23,50.32,117599.0,38.5918,38.6072,38.4922,38.5612,117599.0
2019-02-14 11:00:00,50.33,50.33,50.19,50.29,121479.0,38.5688,38.5688,38.4616,38.5382,121479.0
2019-02-14 11:10:00,50.29,50.3,50.19,50.23,91913.0,38.5382,38.5459,38.4616,38.4922,91913.0
2019-02-14 11:20:00,50.23,50.36,50.2,50.31,116780.0,38.4922,38.5918,38.4692,38.5535,116780.0
2019-02-14 11:30:00,50.32,50.33,50.2,50.29,106168.0,38.5612,38.5688,38.4692,38.5382,106168.0
2019-02-14 11:40:00,50.29,50.45,50.29,50.44,111684.0,38.5382,38.6608,38.5382,38.6531,111684.0
2019-02-14 11:50:00,50.44,50.49,50.44,50.46,64306.0,38.6531,38.6915,38.6531,38.6685,64306.0
2019-02-14 12:00:00,50.46,50.51,50.42,50.46,151375.0,38.6685,38.7068,38.6378,38.6685,151375.0
2019-02-14 12:10:00,50.46,50.56,50.43,50.55,75537.0,38.6685,38.7451,38.6455,38.7374,75537.0
2019-02-14 12:20:00,50.55,50.62,50.53,50.61,166581.0,38.7374,38.7911,38.7221,38.7834,166581.0
2019-02-14 12:30:00,50.6,50.61,50.52,50.55,51332.0,38.7758,38.7834,38.7144,38.7374,51332.0
2019-02-14 12:40:00,50.55,50.56,50.49,50.49,65767.0,38.7374,38.7451,38.6915,38.6915,65767.0
2019-02-14 12:50:00,50.49,50.54,50.49,50.54,53996.0,38.6915,38.7298,38.6915,38.7298,53996.0
2019-02-14 13:00:00,50.55,50.58,50.49,50.53,43337.0,38.7374,38.7604,38.6915,38.7221,43337.0
2019-02-14 13:10:00,50.52,50.55,50.5,50.53,49371.0,38.7144,38.7374,38.6991,38.7221,49371.0
2019-02-14 13:20:00,50.53,50.59,50.48,50.59,40698.0,38.7221,38.7681,38.6838,38.7681,40698.0
2019-02-14 13:30:00,50.59,50.61,50.55,50.56,38432.0,38.7681,38.7834,38.7374,38.7451,38432.0
2019-02-14 13:40:00,50.56,50.59,50.52,50.54,37083.0,38.7451,38.7681,38.7144,38.7298,37083.0
2019-02-14 13:50:00,50.54,50.57,50.51,50.56,44990.0,38.7298,38.7528,38.7068,38.7451,44990.0
2019-02-14 14:00:00,50.57,50.59,50.52,50.59,44528.0,38.7528,38.7681,38.7144,38.7681,44528.0
2019-02-14 14:10:00,50.6,50.64,50.57,50.62,61744.0,38.7758,38.8064,38.7528,38.7911,61744.0
2019-02-14 14:20:00,50.62,50.64,50.58,50.61,49120.0,38.7911,38.8064,38.7604,38.7834,49120.0
2019-02-14 14:30:00,50.62,50.65,50.54,50.64,54354.0,38.7911,38.8141,38.7298,38.8064,54354.0
2019-02-14 14:40:00,50.63,50.64,50.6,50.61,65287.0,38.7987,38.8064,38.7758,38.7834,65287.0
2019-02-14 14:50:00,50.61,50.61,50.48,50.54,107260.0,38.7834,38.7834,38.6838,38.7298,107260.0
2019-02-14 15:00:00,50.54,50.7,50.52,50.58,151446.0,38.7298,38.8524,38.7144,38.7604,151446.0
2019-02-14 15:10:00,50.59,50.63,50.54,50.63,74724.0,38.7681,38.7987,38.7298,38.7987,74724.0
2019-02-14 15:20:00,50.63,50.65,50.57,50.58,73427.0,38.7987,38.8141,38.7528,38.7604,73427.0
2019-02-14 15:30:00,50.59,50.64,50.54,50.55,197828.0,38.7681,38.8064,38.7298,38.7374,197828.0
2019-02-14 15:40:00,50.55,50.56,50.48,50.48,242056.0,38.7374,38.7451,38.6838,38.6838,242056.0
2019-02-14 15:50:00,50.48,50.5,50.42,50.44,368946.0,38.6838,38.6991,38.6378,38.6531,368946.0
2019-02-15 09:30:00,50.95,51.15,50.76,51.14,615469.0,39.044,39.1972,38.8984,39.1896,615469.0
2019-02-15 09:40:00,51.16,51.25,51.12,51.18,178907.0,39.2049,39.2739,39.1742,39.2202,178907.0
2019-02-15 09:50:00,51.17,51.21,51.1,51.12,98745.0,39.2126,39.2432,39.1589,39.1742,98745.0
2019-02-15 10:00:00,51.13,51.13,51.0,51.08,111083.0,39.1819,39.1819,39.0823,39.1436,111083.0
2019-02-15 10:10:00,51.09,51.14,51.03,51.13,82342.0,39.1513,39.1896,39.1053,39.1819,82342.0
2019-02-15 10:20:00,51.13,51.21,51.13,51.15,86050.0,39.1819,39.2432,39.1819,39.1972,86050.0
2019-02-15 10:30:00,51.15,51.2,51.13,51.2,74657.0,39.1972,39.2355,39.1819,39.2355,74657.0
2019-02-15 10:40:00,51.19,51.22,51.15,51.2,135625.0,39.2279,39.2509,39.1972,39.2355,135625.0
2019-02-15 10:50:00,51.21,51.21,51.12,51.13,145373.0,39.2432,39.2432,39.1742,39.1819,145373.0
2019-02-15 11:00:00,51.13,51.26,51.11,51.19,252353.0,39.1819,39.2815,39.1666,39.2279,252353.0
2019-02-15 11:10:00,51.19,51.21,51.12,51.19,92088.0,39.2279,39.2432,39.1742,39.2279,92088.0
2019-02-15 11:20:00,51.2,51.31,51.16,51.31,167300.0,39.2355,39.3198,39.2049,39.3198,167300.0
2019-02-15 11:30:00,51.32,51.32,51.19,51.27,67890.0,39.3275,39.3275,39.2279,39.2892,67890.0
2019-02-15 11:40:00,51.27,51.29,51.21,51.27,67579.0,39.2892,39.3045,39.2432,39.2892,67579.0
2019-02-15 11:50:00,51.27,51.35,51.25,51.34,75686.0,39.2892,39.3505,39.2739,39.3428,75686.0
2019-02-15 12:00:00,51.35,51.36,51.29,51.32,73169.0,39.3505,39.3582,39.3045,39.3275,73169.0
2019-02-15 12:10:00,51.32,51.33,51.24,51.26,177931.0,39.3275,39.3352,39.2662,39.2815,177931.0
2019-02-15 12:20:00,51.26,51.28,51.21,51.24,46009.0,39.2815,39.2969,39.2432,39.2662,46009.0
2019-02-15 12:30:00,51.25,51.27,51.19,51.21,145784.0,39.2739,39.2892,39.2279,39.2432,145784.0
2019-02-15 12:40:00,51.22,51.26,51.19,51.2,113611.0,39.2509,39.2815,39.2279,39.2355,113611.0
2019-02-15 12:50:00,51.2,51.23,51.17,51.18,87336.0,39.2355,39.2585,39.2126,39.2202,87336.0
2019-02-15 13:00:00,51.18,51.2,51.11,51.12,103901.0,39.2202,39.2355,39.1666,39.1742,103901.0
2019-02-15 13:10:00,51.11,51.13,51.08,51.08,112643.0,39.1666,39.1819,39.1436,39.1436,112643.0
2019-02-15 13:20:00,51.09,51.11,51.06,51.06,63685.0,39.1513,39.1666,39.1283,39.1283,63685.0
2019-02-15 13:30:00,51.05,51.13,51.04,51.13,91907.0,39.1206,39.1819,39.1129,39.1819,91907.0
2019-02-15 13:40:00,51.12,51.15,51.09,51.12,98871.0,39.1742,39.1972,39.1513,39.1742,98871.0
2019-02-15 13:50:00,51.12,51.14,51.06,51.1,210495.0,39.1742,39.1896,39.1283,39.1589,210495.0
2019-02-15 14:00:00,51.11,51.18,51.1,51.15,56644.0,39.1666,39.2202,39.1589,39.1972,56644.0
2019-02-15 14:10:00,51.15,51.19,51.13,51.17,49075.0,39.1972,39.2279,39.1819,39.2126,49075.0
2019-02-15 14:20:00,51.17,51.2,51.15,51.18,72433.0,39.2126,39.2355,39.1972,39.2202,72433.0
2019-02-15 14:30:00,51.18,51.19,51.12,51.17,87397.0,39.2202,39.2279,39.1742,39.2126,87397.0
2019-02-15 14:40:00,51.17,51.21,51.16,51.19,45633.0,39.2126,39.2432,39.2049,39.2279,45633.0
2019-02-15 14:50:00,51.19,51.24,51.18,51.22,109679.0,39.2279,39.2662,39.2202,39.2509,109679.0
2019-02-15 15:00:00,51.21,51.21,51.15,51.17,78228.0,39.2432,39.2432,39.1972,39.2126,78228.0
2019-02-15 15:10:00,51.18,51.18,51.08,51.1,78868.0,39.2202,39.2202,39.1436,39.1589,78868.0
2019-02-15 15:20:00,51.1,51.12,51.07,51.1,128888.0,39.1589,39.1742,39.1359,39.1589,128888.0
2019-02-15 15:30:00,51.1,51.18,51.09,51.18,202458.0,39.1589,39.2202,39.1513,39.2202,202458.0
2019-02-15 15:40:00,51.18,51.28,51.16,51.25,222097.0,39.2202,39.2969,39.2049,39.2739,222097.0
2019-02-15 15:50:00,51.25,51.3,51.16,51.3,834769.0,39.2739,39.3122,39.2049,39.3122,834769.0
2019-02-19 09:30:00,51.05,51.08,50.84,51.02,298011.0,39.1206,39.1436,38.9597,39.0976,298011.0
2019-02-19 09:40:00,51.01,51.06,50.94,50.98,84413.0,39.0899,39.1283,39.0363,39.067,84413.0
2019-02-19 09:50:00,50.98,51.08,50.97,51.02,92148.0,39.067,39.1436,39.0593,39.0976,92148.0
2019-02-19 10:00:00,51.03,51.1,51.01,51.09,159700.0,39.1053,39.1589,39.0899,39.1513,159700.0
2019-02-19 10:10:00,51.1,51.17,51.09,51.16,242779.0,39.1589,39.2126,39.1513,39.2049,242779.0
2019-02-19 10:20:00,51.15,51.17,51.06,51.12,131252.0,39.1972,39.2126,39.1283,39.1742,131252.0
2019-02-19 10:30:00,51.12,51.13,50.99,51.01,137719.0,39.1742,39.1819,39.0746,39.0899,137719.0
2019-02-19 10:40:00,51.0,51.04,50.98,50.98,106164.0,39.0823,39.1129,39.067,39.067,106164.0
2019-02-19 10:50:00,50.98,51.02,50.97,51.01,54502.0,39.067,39.0976,39.0593,39.0899,54502.0
2019-02-19 11:00:00,51.01,51.11,51.01,51.07,106551.0,39.0899,39.1666,39.0899,39.1359,106551.0
2019-02-19 11:10:00,51.08,51.2,51.06,51.14,141309.0,39.1436,39.2355,39.1283,39.1896,141309.0
2019-02-19 11:20:00,51.14,51.2,51.12,51.18,92462.0,39.1896,39.2355,39.1742,39.2202,92462.0
2019-02-19 11:30:00,51.18,51.23,51.16,51.2,135689.0,39.2202,39.2585,39.2049,39.2355,135689.0
2019-02-19 11:40:00,51.2,51.3,51.16,51.25,127544.0,39.2355,39.3122,39.2049,39.2739,127544.0
2019-02-19 11:50:00,51.24,51.3,51.21,51.3,245975.0,39.2662,39.3122,39.2432,39.3122,245975.0
2019-02-19 12:00:00,51.3,51.37,51.23,51.34,67316.0,39.3122,39.3658,39.2585,39.3428,67316.0
2019-02-19 12:10:00,51.34,51.36,51.32,51.34,52405.0,39.3428,39.3582,39.3275,39.3428,52405.0
2019-02-19 12:20:00,51.35,51.36,51.31,51.34,44890.0,39.3505,39.3582,39.3198,39.3428,44890.0
2019-02-19 12:30:00,51.33,51.37,51.32,51.34,44649.0,39.3352,39.3658,39.3275,39.3428,44649.0
2019-02-19 12:40:00,51.33,51.36,51.33,51.34,29206.0,39.3352,39.3582,39.3352,39.3428,29206.0
2019-02-19 12:50:00,51.34,51.35,51.27,51.32,216394.0,39.3428,39.3505,39.2892,39.3275,216394.0
2019-02-19 13:00:00,51.32,51.33,51.23,51.28,93391.0,39.3275,39.3352,39.2585,39.2969,93391.0
2019-02-19 13:10:00,51.28,51.31,51.26,51.3,43470.0,39.2969,39.3198,39.2815,39.3122,43470.0
2019-02-19 13:20:00,51.3,51.37,51.3,51.36,66218.0,39.3122,39.3658,39.3122,39.3582,66218.0
2019-02-19 13:30:00,51.36,51.38,51.32,51.37,96334.0,39.3582,39.3735,39.3275,39.3658,96334.0
2019-02-19 13:40:00,51.37,51.4,51.36,51.37,47930.0,39.3658,39.3888,39.3582,39.3658,47930.0
2019-02-19 13:50:00,51.37,51.45,51.37,51.44,42964.0,39.3658,39.4271,39.3658,39.4195,42964.0
2019-02-19 14:00:00,51.44,51.47,51.42,51.44,66935.0,39.4195,39.4425,39.4041,39.4195,66935.0
2019-02-19 14:10:00,51.44,51.49,51.43,51.48,57144.0,39.4195,39.4578,39.4118,39.4501,57144.0
2019-02-19 14:20:00,51.49,51.55,51.48,51.53,95683.0,39.4578,39.5038,39.4501,39.4884,95683.0
2019-02-19 14:30:00,51.53,51.55,51.48,51.51,193224.0,39.4884,39.5038,39.4501,39.4731,193224.0
2019-02-19 14:40:00,51.51,51.56,51.5,51.52,105335.0,39.4731,39.5114,39.4654,39.4808,105335.0
2019-02-19 14:50:00,51.53,51.55,51.47,51.5,207659.0,39.4884,39.5038,39.4425,39.4654,207659.0
2019-02-19 15:00:00,51.5,51.53,51.46,51.51,80714.0,39.4654,39.4884,39.4348,39.4731,80714.0
2019-02-19 15:10:00,51.51,51.53,51.48,51.49,91755.0,39.4731,39.4884,39.4501,39.4578,91755.0
2019-02-19 15:20:00,51.5,51.5,51.45,51.48,145815.0,39.4654,39.4654,39.4271,39.4501,145815.0
2019-02-19 15:30:00,51.48,51.51,51.44,51.48,125574.0,39.4501,39.4731,39.4195,39.4501,125574.0
2019-02-19 15:40:00,51.48,51.52,51.43,51.45,229706.0,39.4501,39.4808,39.4118,39.4271,229706.0
2019-02-19 15:50:00,51.45,51.45,51.26,51.32,761698.0,39.4271,39.4271,39.2815,39.3275,761698.0
2019-02-20 09:30:00,51.31,51.39,51.2,51.29,170267.0,39.3198,39.3811,39.2355,39.3045,170267.0
2019-02-20 09:40:00,51.29,51.33,51.16,51.17,136003.0,39.3045,39.3352,39.2049,39.2126,136003.0
2019-02-20 09:50:00,51.16,51.23,51.12,51.19,117849.0,39.2049,39.2585,39.1742,39.2279,117849.0
2019-02-20 10:00:00,51.19,51.19,51.09,51.13,136825.0,39.2279,39.2279,39.1513,39.1819,136825.0
2019-02-20 10:10:00,51.12,51.14,51.05,51.11,192208.0,39.1742,39.1896,39.1206,39.1666,192208.0
2019-02-20 10:20:00,51.1,51.18,51.1,51.16,184775.0,39.1589,39.2202,39.1589,39.2049,184775.0
2019-02-20 10:30:00,51.18,51.25,51.17,51.23,164704.0,39.2202,39.2739,39.2126,39.2585,164704.0
2019-02-20 10:40:00,51.23,51.25,51.21,51.23,111342.0,39.2585,39.2739,39.2432,39.2585,111342.0
2019-02-20 10:50:00,51.23,51.27,51.2,51.24,100316.0,39.2585,39.2892,39.2355,39.2662,100316.0
2019-02-20 11:00:00,51.24,51.31,51.23,51.26,120178.0,39.2662,39.3198,39.2585,39.2815,120178.0
2019-02-20 11:10:00,51.26,51.3,51.24,51.29,104917.0,39.2815,39.3122,39.2662,39.3045,104917.0
2019-02-20 11:20:00,51.29,51.3,51.24,51.26,96389.0,39.3045,39.3122,39.2662,39.2815,96389.0
2019-02-20 11:30:00,51.26,51.31,51.23,51.3,70185.0,39.2815,39.3198,39.2585,39.3122,70185.0
2019-02-20 11:40:00,51.3,51.39,51.29,51.38,98423.0,39.3122,39.3811,39.3045,39.3735,98423.0
2019-02-20 11:50:00,51.37,51.43,51.36,51.41,72798.0,39.3658,39.4118,39.3582,39.3965,72798.0
2019-02-20 12:00:00,51.42,51.42,51.35,51.39,109219.0,39.4041,39.4041,39.3505,39.3811,109219.0
2019-02-20 12:10:00,51.4,51.44,51.33,51.35,204663.0,39.3888,39.4195,39.3352,39.3505,204663.0
2019-02-20 12:20:00,51.35,51.39,51.31,51.39,207462.0,39.3505,39.3811,39.3198,39.3811,207462.0
2019-02-20 12:30:00,51.39,51.49,51.39,51.48,125093.0,39.3811,39.4578,39.3811,39.4501,125093.0
2019-02-20 12:40:00,51.49,51.54,51.48,51.54,138631.0,39.4578,39.4961,39.4501,39.4961,138631.0
2019-02-20 12:50:00,51.54,51.58,51.48,51.55,122220.0,39.4961,39.5267,39.4501,39.5038,122220.0
2019-02-20 13:00:00,51.55,51.56,51.49,51.55,66586.0,39.5038,39.5114,39.4578,39.5038,66586.0
2019-02-20 13:10:00,51.54,51.56,51.52,51.54,46511.0,39.4961,39.5114,39.4808,39.4961,46511.0
2019-02-20 13:20:00,51.54,51.57,51.52,51.55,77647.0,39.4961,39.5191,39.4808,39.5038,77647.0
2019-02-20 13:30:00,51.54,51.56,51.49,51.49,73746.0,39.4961,39.5114,39.4578,39.4578,73746.0
2019-02-20 13:40:00,51.49,51.56,51.49,51.55,56754.0,39.4578,39.5114,39.4578,39.5038,56754.0
2019-02-20 13:50:00,51.55,51.58,51.5,51.53,101805.0,39.5038,39.5267,39.4654,39.4884,101805.0
2019-02-20 14:00:00,51.54,51.65,51.5,51.58,106238.0,39.4961,39.5804,39.4654,39.5267,106238.0
2019-02-20 14:10:00,51.58,51.61,51.49,51.49,86746.0,39.5267,39.5497,39.4578,39.4578,86746.0
2019-02-20 14:20:00,51.49,51.53,51.44,51.53,64996.0,39.4578,39.4884,39.4195,39.4884,64996.0
2019-02-20 14:30:00,51.53,51.6,51.52,51.57,91429.0,39.4884,39.5421,39.4808,39.5191,91429.0
2019-02-20 14:40:00,51.56,51.58,51.52,51.56,98540.0,39.5114,39.5267,39.4808,39.5114,98540.0
2019-02-20 14:50:00,51.56,51.6,51.5,51.55,267425.0,39.5114,39.5421,39.4654,39.5038,267425.0
2019-02-20 15:00:00,51.55,51.55,51.49,51.5,100373.0,39.5038,39.5038,39.4578,39.4654,100373.0
2019-02-20 15:10:00,51.51,51.57,51.49,51.57,98134.0,39.4731,39.5191,39.4578,39.5191,98134.0
2019-02-20 15:20:00,51.56,51.58,51.53,51.55,89902.0,39.5114,39.5267,39.4884,39.5038,89902.0
2019-02-20 15:30:00,51.55,51.6,51.48,51.6,195181.0,39.5038,39.5421,39.4501,39.5421,195181.0
2019-02-20 15:40:00,51.6,51.61,51.55,51.59,149396.0,39.5421,39.5497,39.5038,39.5344,149396.0
2019-02-20 15:50:00,51.59,51.61,51.48,51.61,811784.0,39.5344,39.5497,39.4501,39.5497,811784.0
2019-02-21 09:30:00,51.53,51.55,51.28,51.39,201440.0,39.4884,39.5038,39.2969,39.3811,201440.0
2019-02-21 09:40:00,51.38,51.45,51.3,51.3,102875.0,39.3735,39.4271,39.3122,39.3122,102875.0
2019-02-21 09:50:00,51.29,51.37,51.28,51.34,68608.0,39.3045,39.3658,39.2969,39.3428,68608.0
2019-02-21 10:00:00,51.34,51.43,51.3,51.41,106490.0,39.3428,39.4118,39.3122,39.3965,106490.0
2019-02-21 10:10:00,51.41,51.44,51.26,51.33,88208.0,39.3965,39.4195,39.2815,39.3352,88208.0
2019-02-21 10:20:00,51.34,51.37,51.19,51.19,77784.0,39.3428,39.3658,39.2279,39.2279,77784.0
2019-02-21 10:30:00,51.18,51.22,51.12,51.16,79340.0,39.2202,39.2509,39.1742,39.2049,79340.0
2019-02-21 10:40:00,51.17,51.21,51.12,51.15,78645.0,39.2126,39.2432,39.1742,39.1972,78645.0
2019-02-21 10:50:00,51.15,51.16,51.09,51.1,76408.0,39.1972,39.2049,39.1513,39.1589,76408.0
2019-02-21 11:00:00,51.1,51.1,51.02,51.05,134016.0,39.1589,39.1589,39.0976,39.1206,134016.0
2019-02-21 11:10:00,51.05,51.19,51.05,51.16,100152.0,39.1206,39.2279,39.1206,39.2049,100152.0
2019-02-21 11:20:00,51.17,51.18,51.05,51.05,66815.0,39.2126,39.2202,39.1206,39.1206,66815.0
2019-02-21 11:30:00,51.05,51.1,51.04,51.1,94081.0,39.1206,39.1589,39.1129,39.1589,94081.0
2019-02-21 11:40:00,51.1,51.14,51.09,51.13,73919.0,39.1589,39.1896,39.1513,39.1819,73919.0
2019-02-21 11:50:00,51.13,51.24,51.1,51.22,99629.0,39.1819,39.2662,39.1589,39.2509,99629.0
2019-02-21 12:00:00,51.21,51.27,51.17,51.18,87541.0,39.2432,39.2892,39.2126,39.2202,87541.0
2019-02-21 12:10:00,51.18,51.21,51.14,51.15,85312.0,39.2202,39.2432,39.1896,39.1972,85312.0
2019-02-21 12:20:00,51.15,51.2,51.14,51.16,60298.0,39.1972,39.2355,39.1896,39.2049,60298.0
2019-02-21 12:30:00,51.16,51.26,51.15,51.22,145054.0,39.2049,39.2815,39.1972,39.2509,145054.0
2019-02-21 12:40:00,51.22,51.25,51.21,51.21,60722.0,39.2509,39.2739,39.2432,39.2432,60722.0
2019-02-21 12:50:00,51.21,51.22,51.16,51.18,125834.0,39.2432,39.2509,39.2049,39.2202,125834.0
2019-02-21 13:00:00,51.19,51.21,51.17,51.18,75334.0,39.2279,39.2432,39.2126,39.2202,75334.0
2019-02-21 13:10:00,51.18,51.21,51.16,51.16,100828.0,39.2202,39.2432,39.2049,39.2049,100828.0
2019-02-21 13:20:00,51.17,51.21,51.16,51.2,81607.0,39.2126,39.2432,39.2049,39.2355,81607.0
2019-02-21 13:30:00,51.2,51.2,51.13,51.14,131622.0,39.2355,39.2355,39.1819,39.1896,131622.0
2019-02-21 13:40:00,51.14,51.17,51.12,51.16,85995.0,39.1896,39.2126,39.1742,39.2049,85995.0
2019-02-21 13:50:00,51.15,51.18,51.12,51.18,88051.0,39.1972,39.2202,39.1742,39.2202,88051.0
2019-02-21 14:00:00,51.18,51.21,51.15,51.18,101355.0,39.2202,39.2432,39.1972,39.2202,101355.0
2019-02-21 14:10:00,51.18,51.18,51.09,51.1,85852.0,39.2202,39.2202,39.1513,39.1589,85852.0
2019-02-21 14:20:00,51.09,51.1,51.01,51.1,90752.0,39.1513,39.1589,39.0899,39.1589,90752.0
2019-02-21 14:30:00,51.1,51.12,51.04,51.05,93366.0,39.1589,39.1742,39.1129,39.1206,93366.0
2019-02-21 14:40:00,51.04,51.09,50.96,50.97,109332.0,39.1129,39.1513,39.0516,39.0593,109332.0
2019-02-21 14:50:00,50.98,50.98,50.92,50.96,97527.0,39.067,39.067,39.021,39.0516,97527.0
2019-02-21 15:00:00,50.95,51.05,50.94,51.02,135079.0,39.044,39.1206,39.0363,39.0976,135079.0
2019-02-21 15:10:00,51.01,51.03,50.97,50.97,100857.0,39.0899,39.1053,39.0593,39.0593,100857.0
2019-02-21 15:20:00,50.97,51.02,50.96,51.01,103391.0,39.0593,39.0976,39.0516,39.0899,103391.0
2019-02-21 15:30:00,51.01,51.03,50.95,51.03,135122.0,39.0899,39.1053,39.044,39.1053,135122.0
2019-02-21 15:40:00,51.03,51.07,51.0,51.04,237647.0,39.1053,39.1359,39.0823,39.1129,237647.0
2019-02-21 15:50:00,51.04,51.08,50.98,51.05,878892.0,39.1129,39.1436,39.067,39.1206,878892.0
2019-02-22 09:30:00,51.21,51.31,51.12,51.22,170908.0,39.2432,39.3198,39.1742,39.2509,170908.0
2019-02-22 09:40:00,51.21,51.22,51.09,51.13,106638.0,39.2432,39.2509,39.1513,39.1819,106638.0
2019-02-22 09:50:00,51.13,51.22,51.11,51.14,141208.0,39.1819,39.2509,39.1666,39.1896,141208.0
2019-02-22 10:00:00,51.14,51.14,51.05,51.05,80322.0,39.1896,39.1896,39.1206,39.1206,80322.0
2019-02-22 10:10:00,51.06,51.21,51.05,51.15,132118.0,39.1283,39.2432,39.1206,39.1972,132118.0
2019-02-22 10:20:00,51.14,51.18,51.08,51.13,62643.0,39.1896,39.2202,39.1436,39.1819,62643.0
2019-02-22 10:30:00,51.13,51.16,51.02,51.02,94623.0,39.1819,39.2049,39.0976,39.0976,94623.0
2019-02-22 10:40:00,51.01,51.06,50.95,51.04,86489.0,39.0899,39.1283,39.044,39.1129,86489.0
2019-02-22 10:50:00,51.04,51.13,51.0,51.13,62905.0,39.1129,39.1819,39.0823,39.1819,62905.0
2019-02-22 11:00:00,51.13,51.18,51.1,51.15,94224.0,39.1819,39.2202,39.1589,39.1972,94224.0
2019-02-22 11:10:00,51.15,51.31,51.14,51.28,92193.0,39.1972,39.3198,39.1896,39.2969,92193.0
2019-02-22 11:20:00,51.28,51.31,51.26,51.3,59646.0,39.2969,39.3198,39.2815,39.3122,59646.0
2019-02-22 11:30:00,51.3,51.32,51.25,51.32,64181.0,39.3122,39.3275,39.2739,39.3275,64181.0
2019-02-22 11:40:00,51.32,51.32,51.2,51.22,73198.0,39.3275,39.3275,39.2355,39.2509,73198.0
2019-02-22 11:50:00,51.22,51.26,51.2,51.24,77162.0,39.2509,39.2815,39.2355,39.2662,77162.0
2019-02-22 12:00:00,51.23,51.31,51.21,51.26,74939.0,39.2585,39.3198,39.2432,39.2815,74939.0
2019-02-22 12:10:00,51.26,51.28,51.22,51.23,56402.0,39.2815,39.2969,39.2509,39.2585,56402.0
2019-02-22 12:20:00,51.23,51.26,51.2,51.2,59517.0,39.2585,39.2815,39.2355,39.2355,59517.0
2019-02-22 12:30:00,51.2,51.22,51.14,51.21,55425.0,39.2355,39.2509,39.1896,39.2432,55425.0
2019-02-22 12:40:00,51.21,51.26,51.17,51.24,78274.0,39.2432,39.2815,39.2126,39.2662,78274.0
2019-02-22 12:50:00,51.24,51.25,51.18,51.22,55416.0,39.2662,39.2739,39.2202,39.2509,55416.0
2019-02-22 13:00:00,51.22,51.23,51.13,51.14,69743.0,39.2509,39.2585,39.1819,39.1896,69743.0
2019-02-22 13:10:00,51.14,51.2,51.13,51.18,89702.0,39.1896,39.2355,39.1819,39.2202,89702.0
2019-02-22 13:20:00,51.19,51.2,51.16,51.19,48303.0,39.2279,39.2355,39.2049,39.2279,48303.0
2019-02-22 13:30:00,51.19,51.21,51.15,51.16,70527.0,39.2279,39.2432,39.1972,39.2049,70527.0
2019-02-22 13:40:00,51.16,51.16,51.11,51.14,50426.0,39.2049,39.2049,39.1666,39.1896,50426.0
2019-02-22 13:50:00,51.14,51.16,51.11,51.16,59690.0,39.1896,39.2049,39.1666,39.2049,59690.0
2019-02-22 14:00:00,51.16,51.18,51.09,51.17,59107.0,39.2049,39.2202,39.1513,39.2126,59107.0
2019-02-22 14:10:00,51.17,51.19,51.09,51.11,79937.0,39.2126,39.2279,39.1513,39.1666,79937.0
2019-02-22 14:20:00,51.11,51.13,51.06,51.06,58713.0,39.1666,39.1819,39.1283,39.1283,58713.0
2019-02-22 14:30:00,51.07,51.09,51.02,51.05,85118.0,39.1359,39.1513,39.0976,39.1206,85118.0
2019-02-22 14:40:00,51.05,51.12,51.01,51.1,201775.0,39.1206,39.1742,39.0899,39.1589,201775.0
2019-02-22 14:50:00,51.09,51.15,51.09,51.12,173779.0,39.1513,39.1972,39.1513,39.1742,173779.0
2019-02-22 15:00:00,51.11,51.22,51.1,51.18,121635.0,39.1666,39.2509,39.1589,39.2202,121635.0
2019-02-22 15:10:00,51.18,51.28,51.18,51.27,174467.0,39.2202,39.2969,39.2202,39.2892,174467.0
2019-02-22 15:20:00,51.28,51.29,51.22,51.28,103695.0,39.2969,39.3045,39.2509,39.2969,103695.0
2019-02-22 15:30:00,51.28,51.3,51.23,51.23,139651.0,39.2969,39.3122,39.2585,39.2585,139651.0
2019-02-22 15:40:00,51.23,51.32,51.23,51.28,187943.0,39.2585,39.3275,39.2585,39.2969,187943.0
2019-02-22 15:50:00,51.29,51.34,51.27,51.28,435980.0,39.3045,39.3428,39.2892,39.2969,435980.0
2019-02-25 09:30:00,51.57,51.88,51.57,51.86,211284.0,39.5191,39.7566,39.5191,39.7413,211284.0
2019-02-25 09:40:00,51.86,51.87,51.71,51.78,210245.0,39.7413,39.749,39.6264,39.68,210245.0
2019-02-25 09:50:00,51.78,51.91,51.77,51.9,144218.0,39.68,39.7796,39.6723,39.772,144218.0
2019-02-25 10:00:00,51.9,52.02,51.85,52.0,226918.0,39.772,39.8639,39.7337,39.8486,226918.0
2019-02-25 10:10:00,52.0,52.08,51.97,52.06,140871.0,39.8486,39.9099,39.8256,39.8946,140871.0
2019-02-25 10:20:00,52.05,52.05,51.96,51.98,101940.0,39.8869,39.8869,39.8179,39.8333,101940.0
2019-02-25 10:30:00,51.97,51.99,51.91,51.98,91943.0,39.8256,39.8409,39.7796,39.8333,91943.0
2019-02-25 10:40:00,51.99,52.0,51.91,52.0,86599.0,39.8409,39.8486,39.7796,39.8486,86599.0
2019-02-25 10:50:00,52.0,52.14,51.99,52.13,160303.0,39.8486,39.9559,39.8409,39.9482,160303.0
2019-02-25 11:00:00,52.13,52.14,52.03,52.07,125425.0,39.9482,39.9559,39.8716,39.9022,125425.0
2019-02-25 11:10:00,52.07,52.1,52.05,52.09,49734.0,39.9022,39.9252,39.8869,39.9176,49734.0
2019-02-25 11:20:00,52.09,52.1,52.03,52.05,56274.0,39.9176,39.9252,39.8716,39.8869,56274.0
2019-02-25 11:30:00,52.05,52.07,52.01,52.04,75910.0,39.8869,39.9022,39.8563,39.8793,75910.0
2019-02-25 11:40:00,52.03,52.05,52.01,52.05,64682.0,39.8716,39.8869,39.8563,39.8869,64682.0
2019-02-25 11:50:00,52.05,52.17,52.05,52.16,102597.0,39.8869,39.9789,39.8869,39.9712,102597.0
2019-02-25 12:00:00,52.16,52.19,52.13,52.14,82996.0,39.9712,39.9942,39.9482,39.9559,82996.0
2019-02-25 12:10:00,52.14,52.16,52.13,52.13,50538.0,39.9559,39.9712,39.9482,39.9482,50538.0
2019-02-25 12:20:00,52.14,52.14,52.06,52.12,93109.0,39.9559,39.9559,39.8946,39.9406,93109.0
2019-02-25 12:30:00,52.11,52.12,52.07,52.09,86731.0,39.9329,39.9406,39.9022,39.9176,86731.0
2019-02-25 12:40:00,52.08,52.11,52.06,52.11,61843.0,39.9099,39.9329,39.8946,39.9329,61843.0
2019-02-25 12:50:00,52.11,52.11,51.98,52.0,72655.0,39.9329,39.9329,39.8333,39.8486,72655.0
2019-02-25 13:00:00,52.0,52.03,51.99,52.0,61022.0,39.8486,39.8716,39.8409,39.8486,61022.0
2019-02-25 13:10:00,52.0,52.03,51.99,51.99,41366.0,39.8486,39.8716,39.8409,39.8409,41366.0
2019-02-25 13:20:00,51.99,52.01,51.97,51.99,46575.0,39.8409,39.8563,39.8256,39.8409,46575.0
2019-02-25 13:30:00,51.98,51.99,51.96,51.97,55683.0,39.8333,39.8409,39.8179,39.8256,55683.0
2019-02-25 13:40:00,51.97,52.0,51.96,51.97,80279.0,39.8256,39.8486,39.8179,39.8256,80279.0
2019-02-25 13:50:00,51.97,51.99,51.96,51.98,49914.0,39.8256,39.8409,39.8179,39.8333,49914.0
2019-02-25 14:00:00,51.98,52.01,51.97,51.98,72692.0,39.8333,39.8563,39.8256,39.8333,72692.0
2019-02-25 14:10:00,51.98,51.99,51.95,51.96,59338.0,39.8333,39.8409,39.8103,39.8179,59338.0
2019-02-25 14:20:00,51.96,51.96,51.84,51.85,73948.0,39.8179,39.8179,39.726,39.7337,73948.0
2019-02-25 14:30:00,51.85,51.85,51.75,51.77,104104.0,39.7337,39.7337,39.657,39.6723,104104.0
2019-02-25 14:40:00,51.77,51.77,51.69,51.7,96110.0,39.6723,39.6723,39.611,39.6187,96110.0
2019-02-25 14:50:00,51.69,51.7,51.65,51.66,80055.0,39.611,39.6187,39.5804,39.5881,80055.0
2019-02-25 15:00:00,51.66,51.67,51.61,51.63,136434.0,39.5881,39.5957,39.5497,39.5651,136434.0
2019-02-25 15:10:00,51.63,51.68,51.62,51.66,148181.0,39.5651,39.6034,39.5574,39.5881,148181.0
2019-02-25 15:20:00,51.66,51.67,51.53,51.53,87402.0,39.5881,39.5957,39.4884,39.4884,87402.0
2019-02-25 15:30:00,51.54,51.65,51.53,51.65,148965.0,39.4961,39.5804,39.4884,39.5804,148965.0
2019-02-25 15:40:00,51.65,51.67,51.57,51.59,185791.0,39.5804,39.5957,39.5191,39.5344,185791.0
2019-02-25 15:50:00,51.6,51.63,51.52,51.6,548296.0,39.5421,39.5651,39.4808,39.5421,548296.0
2019-02-26 09:30:00,51.41,51.52,51.26,51.35,162377.0,39.3965,39.4808,39.2815,39.3505,162377.0
2019-02-26 09:40:00,51.34,51.38,51.14,51.2,100405.0,39.3428,39.3735,39.1896,39.2355,100405.0
2019-02-26 09:50:00,51.2,51.47,51.18,51.45,134716.0,39.2355,39.4425,39.2202,39.4271,134716.0
2019-02-26 10:00:00,51.45,51.62,51.45,51.53,88728.0,39.4271,39.5574,39.4271,39.4884,88728.0
2019-02-26 10:10:00,51.53,51.63,51.52,51.6,75499.0,39.4884,39.5651,39.4808,39.5421,75499.0
2019-02-26 10:20:00,51.61,51.75,51.57,51.69,56968.0,39.5497,39.657,39.5191,39.611,56968.0
2019-02-26 10:30:00,51.69,51.81,51.69,51.77,65488.0,39.611,39.703,39.611,39.6723,65488.0
2019-02-26 10:40:00,51.76,51.79,51.68,51.69,89233.0,39.6647,39.6877,39.6034,39.611,89233.0
2019-02-26 10:50:00,51.69,51.69,51.57,51.58,79141.0,39.611,39.611,39.5191,39.5267,79141.0
2019-02-26 11:00:00,51.59,51.7,51.57,51.66,95547.0,39.5344,39.6187,39.5191,39.5881,95547.0
2019-02-26 11:10:00,51.66,51.76,51.66,51.68,103973.0,39.5881,39.6647,39.5881,39.6034,103973.0
2019-02-26 11:20:00,51.68,51.7,51.63,51.67,92551.0,39.6034,39.6187,39.5651,39.5957,92551.0
2019-02-26 11:30:00,51.67,51.76,51.65,51.71,256488.0,39.5957,39.6647,39.5804,39.6264,256488.0
2019-02-26 11:40:00,51.72,51.79,51.71,51.78,50263.0,39.634,39.6877,39.6264,39.68,50263.0
2019-02-26 11:50:00,51.77,51.78,51.72,51.72,35294.0,39.6723,39.68,39.634,39.634,35294.0
2019-02-26 12:00:00,51.72,51.74,51.69,51.71,40113.0,39.634,39.6494,39.611,39.6264,40113.0
2019-02-26 12:10:00,51.71,51.71,51.67,51.67,57836.0,39.6264,39.6264,39.5957,39.5957,57836.0
2019-02-26 12:20:00,51.68,51.71,51.65,51.65,74711.0,39.6034,39.6264,39.5804,39.5804,74711.0
2019-02-26 12:30:00,51.65,51.67,51.54,51.57,38509.0,39.5804,39.5957,39.4961,39.5191,38509.0
2019-02-26 12:40:00,51.57,51.6,51.49,51.49,49554.0,39.5191,39.5421,39.4578,39.4578,49554.0
2019-02-26 12:50:00,51.5,51.53,51.48,51.48,39542.0,39.4654,39.4884,39.4501,39.4501,39542.0
2019-02-26 13:00:00,51.48,51.52,51.45,51.46,33351.0,39.4501,39.4808,39.4271,39.4348,33351.0
2019-02-26 13:10:00,51.45,51.53,51.45,51.51,41538.0,39.4271,39.4884,39.4271,39.4731,41538.0
2019-02-26 13:20:00,51.5,51.56,51.48,51.49,59147.0,39.4654,39.5114,39.4501,39.4578,59147.0
2019-02-26 13:30:00,51.49,51.5,51.38,51.4,38925.0,39.4578,39.4654,39.3735,39.3888,38925.0
2019-02-26 13:40:00,51.41,51.42,51.36,51.39,40793.0,39.3965,39.4041,39.3582,39.3811,40793.0
2019-02-26 13:50:00,51.39,51.41,51.38,51.39,39207.0,39.3811,39.3965,39.3735,39.3811,39207.0
2019-02-26 14:00:00,51.39,51.47,51.39,51.43,62053.0,39.3811,39.4425,39.3811,39.4118,62053.0
2019-02-26 14:10:00,51.42,51.45,51.41,51.43,54501.0,39.4041,39.4271,39.3965,39.4118,54501.0
2019-02-26 14:20:00,51.43,51.43,51.36,51.39,65320.0,39.4118,39.4118,39.3582,39.3811,65320.0
2019-02-26 14:30:00,51.39,51.48,51.38,51.47,52038.0,39.3811,39.4501,39.3735,39.4425,52038.0
2019-02-26 14:40:00,51.47,51.5,51.42,51.45,59276.0,39.4425,39.4654,39.4041,39.4271,59276.0
2019-02-26 14:50:00,51.45,51.47,51.42,51.44,84882.0,39.4271,39.4425,39.4041,39.4195,84882.0
2019-02-26 15:00:00,51.45,51.5,51.44,51.44,64498.0,39.4271,39.4654,39.4195,39.4195,64498.0
2019-02-26 15:10:00,51.44,51.51,51.43,51.47,69486.0,39.4195,39.4731,39.4118,39.4425,69486.0
2019-02-26 15:20:00,51.47,51.49,51.4,51.41,144040.0,39.4425,39.4578,39.3888,39.3965,144040.0
2019-02-26 15:30:00,51.41,51.47,51.37,51.39,163516.0,39.3965,39.4425,39.3658,39.3811,163516.0
2019-02-26 15:40:00,51.4,51.41,51.33,51.33,180729.0,39.3888,39.3965,39.3352,39.3352,180729.0
2019-02-26 15:50:00,51.34,51.37,51.28,51.29,345997.0,39.3428,39.3658,39.2969,39.3045,345997.0
2019-02-27 09:30:00,51.32,51.38,51.17,51.31,210738.0,39.3275,39.3735,39.2126,39.3198,210738.0
2019-02-27 09:40:00,51.32,51.47,51.31,51.46,92975.0,39.3275,39.4425,39.3198,39.4348,92975.0
2019-02-27 09:50:00,51.46,51.51,51.43,51.49,93539.0,39.4348,39.4731,39.4118,39.4578,93539.0
2019-02-27 10:00:00,51.48,51.57,51.44,51.56,90061.0,39.4501,39.5191,39.4195,39.5114,90061.0
2019-02-27 10:10:00,51.55,51.55,51.34,51.41,85605.0,39.5038,39.5038,39.3428,39.3965,85605.0
2019-02-27 10:20:00,51.41,51.41,51.27,51.32,75948.0,39.3965,39.3965,39.2892,39.3275,75948.0
2019-02-27 10:30:00,51.33,51.36,51.28,51.35,60279.0,39.3352,39.3582,39.2969,39.3505,60279.0
2019-02-27 10:40:00,51.35,51.37,51.28,51.34,42392.0,39.3505,39.3658,39.2969,39.3428,42392.0
2019-02-27 10:50:00,51.35,51.4,51.33,51.4,56358.0,39.3505,39.3888,39.3352,39.3888,56358.0
2019-02-27 11:00:00,51.39,51.41,51.33,51.4,58339.0,39.3811,39.3965,39.3352,39.3888,58339.0
2019-02-27 11:10:00,51.41,51.42,51.36,51.4,42105.0,39.3965,39.4041,39.3582,39.3888,42105.0
2019-02-27 11:20:00,51.41,51.46,51.4,51.41,56339.0,39.3965,39.4348,39.3888,39.3965,56339.0
2019-02-27 11:30:00,51.41,51.46,51.37,51.41,61837.0,39.3965,39.4348,39.3658,39.3965,61837.0
2019-02-27 11:40:00,51.4,51.42,51.38,51.4,44481.0,39.3888,39.4041,39.3735,39.3888,44481.0
2019-02-27 11:50:00,51.4,51.44,51.39,51.41,51319.0,39.3888,39.4195,39.3811,39.3965,51319.0
2019-02-27 12:00:00,51.41,51.44,51.4,51.43,66697.0,39.3965,39.4195,39.3888,39.4118,66697.0
2019-02-27 12:10:00,51.44,51.47,51.4,51.46,40713.0,39.4195,39.4425,39.3888,39.4348,40713.0
2019-02-27 12:20:00,51.47,51.5,51.44,51.49,42943.0,39.4425,39.4654,39.4195,39.4578,42943.0
2019-02-27 12:30:00,51.5,51.52,51.48,51.51,52683.0,39.4654,39.4808,39.4501,39.4731,52683.0
2019-02-27 12:40:00,51.51,51.54,51.5,51.52,36094.0,39.4731,39.4961,39.4654,39.4808,36094.0
2019-02-27 12:50:00,51.52,51.52,51.44,51.47,63603.0,39.4808,39.4808,39.4195,39.4425,63603.0
2019-02-27 13:00:00,51.47,51.48,51.45,51.47,64150.0,39.4425,39.4501,39.4271,39.4425,64150.0
2019-02-27 13:10:00,51.47,51.53,51.46,51.53,64528.0,39.4425,39.4884,39.4348,39.4884,64528.0
2019-02-27 13:20:00,51.52,51.56,51.51,51.52,66041.0,39.4808,39.5114,39.4731,39.4808,66041.0
2019-02-27 13:30:00,51.52,51.55,51.46,51.47,52262.0,39.4808,39.5038,39.4348,39.4425,52262.0
2019-02-27 13:40:00,51.46,51.53,51.44,51.53,61325.0,39.4348,39.4884,39.4195,39.4884,61325.0
2019-02-27 13:50:00,51.53,51.53,51.49,51.49,41214.0,39.4884,39.4884,39.4578,39.4578,41214.0
2019-02-27 14:00:00,51.49,51.53,51.49,51.51,51805.0,39.4578,39.4884,39.4578,39.4731,51805.0
2019-02-27 14:10:00,51.5,51.58,51.49,51.55,70954.0,39.4654,39.5267,39.4578,39.5038,70954.0
2019-02-27 14:20:00,51.55,51.56,51.5,51.5,62200.0,39.5038,39.5114,39.4654,39.4654,62200.0
2019-02-27 14:30:00,51.51,51.52,51.45,51.46,46949.0,39.4731,39.4808,39.4271,39.4348,46949.0
2019-02-27 14:40:00,51.46,51.51,51.44,51.47,59191.0,39.4348,39.4731,39.4195,39.4425,59191.0
2019-02-27 14:50:00,51.47,51.51,51.42,51.5,64881.0,39.4425,39.4731,39.4041,39.4654,64881.0
2019-02-27 15:00:00,51.5,51.53,51.46,51.53,105818.0,39.4654,39.4884,39.4348,39.4884,105818.0
2019-02-27 15:10:00,51.53,51.53,51.49,51.53,101600.0,39.4884,39.4884,39.4578,39.4884,101600.0
2019-02-27 15:20:00,51.52,51.53,51.44,51.45,85826.0,39.4808,39.4884,39.4195,39.4271,85826.0
2019-02-27 15:30:00,51.44,51.51,51.43,51.51,87331.0,39.4195,39.4731,39.4118,39.4731,87331.0
2019-02-27 15:40:00,51.51,51.54,51.46,51.54,129983.0,39.4731,39.4961,39.4348,39.4961,129983.0
2019-02-27 15:50:00,51.54,51.56,51.49,51.52,385593.0,39.4961,39.5114,39.4578,39.4808,385593.0
2019-02-28 09:30:00,51.61,51.7,51.49,51.51,124906.0,39.5497,39.6187,39.4578,39.4731,124906.0
2019-02-28 09:40:00,51.5,51.69,51.5,51.58,131471.0,39.4654,39.611,39.4654,39.5267,131471.0
2019-02-28 09:50:00,51.58,51.63,51.57,51.61,43813.0,39.5267,39.5651,39.5191,39.5497,43813.0
2019-02-28 10:00:00,51.61,51.66,51.57,51.59,64678.0,39.5497,39.5881,39.5191,39.5344,64678.0
2019-02-28 10:10:00,51.58,51.65,51.57,51.62,64738.0,39.5267,39.5804,39.5191,39.5574,64738.0
2019-02-28 10:20:00,51.61,51.63,51.57,51.62,56008.0,39.5497,39.5651,39.5191,39.5574,56008.0
2019-02-28 10:30:00,51.62,51.64,51.56,51.58,51263.0,39.5574,39.5727,39.5114,39.5267,51263.0
2019-02-28 10:40:00,51.59,51.59,51.48,51.5,60369.0,39.5344,39.5344,39.4501,39.4654,60369.0
2019-02-28 10:50:00,51.5,51.58,51.44,51.55,47234.0,39.4654,39.5267,39.4195,39.5038,47234.0
2019-02-28 11:00:00,51.54,51.59,51.51,51.52,47341.0,39.4961,39.5344,39.4731,39.4808,47341.0
2019-02-28 11:10:00,51.53,51.55,51.48,51.55,41135.0,39.4884,39.5038,39.4501,39.5038,41135.0
2019-02-28 11:20:00,51.54,51.62,51.54,51.58,58102.0,39.4961,39.5574,39.4961,39.5267,58102.0
2019-02-28 11:30:00,51.58,51.61,51.56,51.61,66261.0,39.5267,39.5497,39.5114,39.5497,66261.0
2019-02-28 11:40:00,51.61,51.64,51.58,51.63,43643.0,39.5497,39.5727,39.5267,39.5651,43643.0
2019-02-28 11:50:00,51.63,51.65,51.6,51.63,31893.0,39.5651,39.5804,39.5421,39.5651,31893.0
2019-02-28 12:00:00,51.63,51.65,51.59,51.59,37900.0,39.5651,39.5804,39.5344,39.5344,37900.0
2019-02-28 12:10:00,51.59,51.6,51.57,51.59,30855.0,39.5344,39.5421,39.5191,39.5344,30855.0
2019-02-28 12:20:00,51.59,51.65,51.59,51.64,39225.0,39.5344,39.5804,39.5344,39.5727,39225.0
2019-02-28 12:30:00,51.64,51.68,51.6,51.68,44741.0,39.5727,39.6034,39.5421,39.6034,44741.0
2019-02-28 12:40:00,51.68,51.69,51.64,51.68,74881.0,39.6034,39.611,39.5727,39.6034,74881.0
2019-02-28 12:50:00,51.68,51.71,51.65,51.7,45724.0,39.6034,39.6264,39.5804,39.6187,45724.0
2019-02-28 13:00:00,51.71,51.72,51.65,51.66,51805.0,39.6264,39.634,39.5804,39.5881,51805.0
2019-02-28 13:10:00,51.66,51.67,51.63,51.66,83107.0,39.5881,39.5957,39.5651,39.5881,83107.0
2019-02-28 13:20:00,51.66,51.68,51.64,51.66,28230.0,39.5881,39.6034,39.5727,39.5881,28230.0
2019-02-28 13:30:00,51.66,51.7,51.65,51.68,40496.0,39.5881,39.6187,39.5804,39.6034,40496.0
2019-02-28 13:40:00,51.68,51.69,51.64,51.66,35495.0,39.6034,39.611,39.5727,39.5881,35495.0
2019-02-28 13:50:00,51.66,51.67,51.65,51.66,37351.0,39.5881,39.5957,39.5804,39.5881,37351.0
2019-02-28 14:00:00,51.66,51.7,51.64,51.68,47373.0,39.5881,39.6187,39.5727,39.6034,47373.0
2019-02-28 14:10:00,51.69,51.71,51.68,51.71,36671.0,39.611,39.6264,39.6034,39.6264,36671.0
2019-02-28 14:20:00,51.71,51.72,51.7,51.7,71885.0,39.6264,39.634,39.6187,39.6187,71885.0
2019-02-28 14:30:00,51.7,51.72,51.65,51.66,46364.0,39.6187,39.634,39.5804,39.5881,46364.0
2019-02-28 14:40:00,51.66,51.67,51.59,51.59,63779.0,39.5881,39.5957,39.5344,39.5344,63779.0
2019-02-28 14:50:00,51.6,51.61,51.56,51.59,64924.0,39.5421,39.5497,39.5114,39.5344,64924.0
2019-02-28 15:00:00,51.59,51.63,51.58,51.61,41279.0,39.5344,39.5651,39.5267,39.5497,41279.0
2019-02-28 15:10:00,51.62,51.66,51.59,51.63,67768.0,39.5574,39.5881,39.5344,39.5651,67768.0
2019-02-28 15:20:00,51.63,51.64,51.59,51.62,100197.0,39.5651,39.5727,39.5344,39.5574,100197.0
2019-02-28 15:30:00,51.62,51.71,51.6,51.66,115531.0,39.5574,39.6264,39.5421,39.5881,115531.0
2019-02-28 15:40:00,51.66,51.68,51.6,51.61,182070.0,39.5881,39.6034,39.5421,39.5497,182070.0
2019-02-28 15:50:00,51.61,51.7,51.58,51.68,868032.0,39.5497,39.6187,39.5267,39.6034,868032.0
2019-03-01 09:30:00,52.12,52.27,52.09,52.14,262626.0,39.9406,40.0555,39.9176,39.9559,262626.0
2019-03-01 09:40:00,52.13,52.4,52.13,52.39,162901.0,39.9482,40.1551,39.9482,40.1475,162901.0
2019-03-01 09:50:00,52.39,52.39,52.23,52.3,71079.0,40.1475,40.1475,40.0249,40.0785,71079.0
2019-03-01 10:00:00,52.29,52.29,52.16,52.16,143435.0,40.0708,40.0708,39.9712,39.9712,143435.0
2019-03-01 10:10:00,52.16,52.25,52.16,52.18,97775.0,39.9712,40.0402,39.9712,39.9865,97775.0
2019-03-01 10:20:00,52.18,52.19,52.07,52.08,92493.0,39.9865,39.9942,39.9022,39.9099,92493.0
2019-03-01 10:30:00,52.08,52.08,51.96,51.97,99325.0,39.9099,39.9099,39.8179,39.8256,99325.0
2019-03-01 10:40:00,51.98,52.1,51.95,52.07,57429.0,39.8333,39.9252,39.8103,39.9022,57429.0
2019-03-01 10:50:00,52.07,52.07,52.02,52.03,38702.0,39.9022,39.9022,39.8639,39.8716,38702.0
2019-03-01 11:00:00,52.04,52.06,51.96,51.99,85630.0,39.8793,39.8946,39.8179,39.8409,85630.0
2019-03-01 11:10:00,51.99,51.99,51.94,51.94,128653.0,39.8409,39.8409,39.8026,39.8026,128653.0
2019-03-01 11:20:00,51.95,51.96,51.89,51.93,81682.0,39.8103,39.8179,39.7643,39.795,81682.0
2019-03-01 11:30:00,51.93,51.94,51.87,51.93,51317.0,39.795,39.8026,39.749,39.795,51317.0
2019-03-01 11:40:00,51.93,51.94,51.8,51.8,48197.0,39.795,39.8026,39.6953,39.6953,48197.0
2019-03-01 11:50:00,51.8,51.81,51.75,51.76,123163.0,39.6953,39.703,39.657,39.6647,123163.0
2019-03-01 12:00:00,51.76,51.81,51.74,51.78,173018.0,39.6647,39.703,39.6494,39.68,173018.0
2019-03-01 12:10:00,51.78,51.79,51.73,51.76,77451.0,39.68,39.6877,39.6417,39.6647,77451.0
2019-03-01 12:20:00,51.76,51.78,51.74,51.75,56188.0,39.6647,39.68,39.6494,39.657,56188.0
2019-03-01 12:30:00,51.75,51.79,51.74,51.74,133563.0,39.657,39.6877,39.6494,39.6494,133563.0
2019-03-01 12:40:00,51.75,51.77,51.71,51.72,70248.0,39.657,39.6723,39.6264,39.634,70248.0
2019-03-01 12:50:00,51.72,51.74,51.7,51.73,64313.0,39.634,39.6494,39.6187,39.6417,64313.0
2019-03-01 13:00:00,51.73,51.74,51.68,51.7,68936.0,39.6417,39.6494,39.6034,39.6187,68936.0
2019-03-01 13:10:00,51.71,51.73,51.69,51.71,62847.0,39.6264,39.6417,39.611,39.6264,62847.0
2019-03-01 13:20:00,51.72,51.72,51.67,51.68,41034.0,39.634,39.634,39.5957,39.6034,41034.0
2019-03-01 13:30:00,51.69,51.69,51.65,51.66,31908.0,39.611,39.611,39.5804,39.5881,31908.0
2019-03-01 13:40:00,51.66,51.72,51.64,51.66,74474.0,39.5881,39.634,39.5727,39.5881,74474.0
2019-03-01 13:50:00,51.66,51.67,51.57,51.58,57165.0,39.5881,39.5957,39.5191,39.5267,57165.0
2019-03-01 14:00:00,51.59,51.61,51.56,51.59,55100.0,39.5344,39.5497,39.5114,39.5344,55100.0
2019-03-01 14:10:00,51.59,51.61,51.55,51.56,68455.0,39.5344,39.5497,39.5038,39.5114,68455.0
2019-03-01 14:20:00,51.56,51.58,51.54,51.54,150534.0,39.5114,39.5267,39.4961,39.4961,150534.0
2019-03-01 14:30:00,51.54,51.56,51.49,51.51,101466.0,39.4961,39.5114,39.4578,39.4731,101466.0
2019-03-01 14:40:00,51.52,51.54,51.5,51.52,61976.0,39.4808,39.4961,39.4654,39.4808,61976.0
2019-03-01 14:50:00,51.52,51.62,51.51,51.61,69386.0,39.4808,39.5574,39.4731,39.5497,69386.0
2019-03-01 15:00:00,51.62,51.62,51.56,51.61,66794.0,39.5574,39.5574,39.5114,39.5497,66794.0
2019-03-01 15:10:00,51.6,51.62,51.55,51.56,215829.0,39.5421,39.5574,39.5038,39.5114,215829.0
2019-03-01 15:20:00,51.55,51.57,51.51,51.52,91409.0,39.5038,39.5191,39.4731,39.4808,91409.0
2019-03-01 15:30:00,51.53,51.53,51.48,51.51,206335.0,39.4884,39.4884,39.4501,39.4731,206335.0
2019-03-01 15:40:00,51.52,51.66,51.51,51.65,175661.0,39.4808,39.5881,39.4731,39.5804,175661.0
2019-03-01 15:50:00,51.65,51.74,51.61,51.72,630718.0,39.5804,39.6494,39.5497,39.634,630718.0
2019-03-04 09:30:00,51.91,52.06,51.86,51.96,103188.0,39.7796,39.8946,39.7413,39.8179,103188.0
2019-03-04 09:40:00,51.96,52.0,51.9,51.93,118232.0,39.8179,39.8486,39.772,39.795,118232.0
2019-03-04 09:50:00,51.92,52.15,51.91,52.14,84079.0,39.7873,39.9636,39.7796,39.9559,84079.0
2019-03-04 10:00:00,52.14,52.18,52.08,52.18,85451.0,39.9559,39.9865,39.9099,39.9865,85451.0
2019-03-04 10:10:00,52.17,52.28,52.15,52.28,72940.0,39.9789,40.0632,39.9636,40.0632,72940.0
2019-03-04 10:20:00,52.28,52.3,52.24,52.29,96308.0,40.0632,40.0785,40.0325,40.0708,96308.0
2019-03-04 10:30:00,52.3,52.32,52.17,52.21,50761.0,40.0785,40.0938,39.9789,40.0095,50761.0
2019-03-04 10:40:00,52.21,52.22,52.15,52.16,70442.0,40.0095,40.0172,39.9636,39.9712,70442.0
2019-03-04 10:50:00,52.17,52.17,52.09,52.1,80961.0,39.9789,39.9789,39.9176,39.9252,80961.0
2019-03-04 11:00:00,52.1,52.11,52.0,52.0,108084.0,39.9252,39.9329,39.8486,39.8486,108084.0
2019-03-04 11:10:00,51.99,52.02,51.93,51.94,145272.0,39.8409,39.8639,39.795,39.8026,145272.0
2019-03-04 11:20:00,51.94,51.97,51.79,51.79,72587.0,39.8026,39.8256,39.6877,39.6877,72587.0
2019-03-04 11:30:00,51.79,51.8,51.68,51.68,55377.0,39.6877,39.6953,39.6034,39.6034,55377.0
2019-03-04 11:40:00,51.69,51.71,51.59,51.6,55514.0,39.611,39.6264,39.5344,39.5421,55514.0
2019-03-04 11:50:00,51.6,51.64,51.45,51.48,97816.0,39.5421,39.5727,39.4271,39.4501,97816.0
2019-03-04 12:00:00,51.48,51.54,51.45,51.49,112819.0,39.4501,39.4961,39.4271,39.4578,112819.0
2019-03-04 12:10:00,51.49,51.5,51.21,51.22,135854.0,39.4578,39.4654,39.2432,39.2509,135854.0
2019-03-04 12:20:00,51.22,51.41,51.21,51.4,98096.0,39.2509,39.3965,39.2432,39.3888,98096.0
2019-03-04 12:30:00,51.4,51.43,51.29,51.33,97861.0,39.3888,39.4118,39.3045,39.3352,97861.0
2019-03-04 12:40:00,51.32,51.32,51.19,51.23,55485.0,39.3275,39.3275,39.2279,39.2585,55485.0
2019-03-04 12:50:00,51.23,51.29,51.16,51.21,53443.0,39.2585,39.3045,39.2049,39.2432,53443.0
2019-03-04 13:00:00,51.2,51.2,51.1,51.11,70784.0,39.2355,39.2355,39.1589,39.1666,70784.0
2019-03-04 13:10:00,51.1,51.23,51.1,51.21,110814.0,39.1589,39.2585,39.1589,39.2432,110814.0
2019-03-04 13:20:00,51.22,51.32,51.21,51.32,55145.0,39.2509,39.3275,39.2432,39.3275,55145.0
2019-03-04 13:30:00,51.31,51.39,51.3,51.35,122516.0,39.3198,39.3811,39.3122,39.3505,122516.0
2019-03-04 13:40:00,51.35,51.43,51.34,51.41,81177.0,39.3505,39.4118,39.3428,39.3965,81177.0
2019-03-04 13:50:00,51.41,51.46,51.35,51.45,31634.0,39.3965,39.4348,39.3505,39.4271,31634.0
2019-03-04 14:00:00,51.45,51.51,51.44,51.46,44318.0,39.4271,39.4731,39.4195,39.4348,44318.0
2019-03-04 14:10:00,51.46,51.51,51.44,51.48,41817.0,39.4348,39.4731,39.4195,39.4501,41817.0
2019-03-04 14:20:00,51.48,51.56,51.48,51.55,40601.0,39.4501,39.5114,39.4501,39.5038,40601.0
2019-03-04 14:30:00,51.55,51.55,51.47,51.48,32946.0,39.5038,39.5038,39.4425,39.4501,32946.0
2019-03-04 14:40:00,51.48,51.51,51.46,51.47,31643.0,39.4501,39.4731,39.4348,39.4425,31643.0
2019-03-04 14:50:00,51.48,51.56,51.47,51.5,52552.0,39.4501,39.5114,39.4425,39.4654,52552.0
2019-03-04 15:00:00,51.5,51.52,51.37,51.38,50180.0,39.4654,39.4808,39.3658,39.3735,50180.0
2019-03-04 15:10:00,51.39,51.52,51.38,51.52,73695.0,39.3811,39.4808,39.3735,39.4808,73695.0
2019-03-04 15:20:00,51.51,51.53,51.4,51.48,77982.0,39.4731,39.4884,39.3888,39.4501,77982.0
2019-03-04 15:30:00,51.48,51.61,51.45,51.57,81112.0,39.4501,39.5497,39.4271,39.5191,81112.0
2019-03-04 15:40:00,51.57,51.61,51.53,51.54,101881.0,39.5191,39.5497,39.4884,39.4961,101881.0
2019-03-04 15:50:00,51.53,51.67,51.5,51.66,391463.0,39.4884,39.5957,39.4654,39.5881,391463.0
2019-03-05 09:30:00,51.67,51.71,51.29,51.32,120323.0,39.5957,39.6264,39.3045,39.3275,120323.0
2019-03-05 09:40:00,51.32,51.37,51.19,51.34,111636.0,39.3275,39.3658,39.2279,39.3428,111636.0
2019-03-05 09:50:00,51.33,51.39,51.23,51.32,56378.0,39.3352,39.3811,39.2585,39.3275,56378.0
2019-03-05 10:00:00,51.32,51.55,51.32,51.55,128330.0,39.3275,39.5038,39.3275,39.5038,128330.0
2019-03-05 10:10:00,51.54,51.55,51.33,51.36,94717.0,39.4961,39.5038,39.3352,39.3582,94717.0
2019-03-05 10:20:00,51.36,51.4,51.23,51.25,127694.0,39.3582,39.3888,39.2585,39.2739,127694.0
2019-03-05 10:30:00,51.25,51.35,51.24,51.28,73784.0,39.2739,39.3505,39.2662,39.2969,73784.0
2019-03-05 10:40:00,51.28,51.29,51.1,51.13,109110.0,39.2969,39.3045,39.1589,39.1819,109110.0
2019-03-05 10:50:00,51.13,51.26,51.08,51.26,114638.0,39.1819,39.2815,39.1436,39.2815,114638.0
2019-03-05 11:00:00,51.27,51.39,51.24,51.38,47767.0,39.2892,39.3811,39.2662,39.3735,47767.0
2019-03-05 11:10:00,51.39,51.49,51.38,51.49,40117.0,39.3811,39.4578,39.3735,39.4578,40117.0
2019-03-05 11:20:00,51.49,51.52,51.45,51.5,37289.0,39.4578,39.4808,39.4271,39.4654,37289.0
2019-03-05 11:30:00,51.49,51.53,51.44,51.52,29187.0,39.4578,39.4884,39.4195,39.4808,29187.0
2019-03-05 11:40:00,51.53,51.54,51.44,51.44,51899.0,39.4884,39.4961,39.4195,39.4195,51899.0
2019-03-05 11:50:00,51.44,51.44,51.37,51.42,24276.0,39.4195,39.4195,39.3658,39.4041,24276.0
2019-03-05 12:00:00,51.41,51.45,51.39,51.42,20425.0,39.3965,39.4271,39.3811,39.4041,20425.0
2019-03-05 12:10:00,51.42,51.46,51.34,51.35,36085.0,39.4041,39.4348,39.3428,39.3505,36085.0
2019-03-05 12:20:00,51.35,51.41,51.35,51.4,33244.0,39.3505,39.3965,39.3505,39.3888,33244.0
2019-03-05 12:30:00,51.4,51.42,51.38,51.4,30945.0,39.3888,39.4041,39.3735,39.3888,30945.0
2019-03-05 12:40:00,51.4,51.42,51.39,51.41,92328.0,39.3888,39.4041,39.3811,39.3965,92328.0
2019-03-05 12:50:00,51.41,51.44,51.4,51.44,193669.0,39.3965,39.4195,39.3888,39.4195,193669.0
2019-03-05 13:00:00,51.44,51.51,51.43,51.49,106054.0,39.4195,39.4731,39.4118,39.4578,106054.0
2019-03-05 13:10:00,51.5,51.54,51.49,51.5,52190.0,39.4654,39.4961,39.4578,39.4654,52190.0
2019-03-05 13:20:00,51.49,51.49,51.41,51.42,51514.0,39.4578,39.4578,39.3965,39.4041,51514.0
2019-03-05 13:30:00,51.41,51.47,51.41,51.45,33633.0,39.3965,39.4425,39.3965,39.4271,33633.0
2019-03-05 13:40:00,51.45,51.49,51.4,51.49,36923.0,39.4271,39.4578,39.3888,39.4578,36923.0
2019-03-05 13:50:00,51.49,51.51,51.48,51.5,26792.0,39.4578,39.4731,39.4501,39.4654,26792.0
2019-03-05 14:00:00,51.5,51.56,51.48,51.51,44447.0,39.4654,39.5114,39.4501,39.4731,44447.0
2019-03-05 14:10:00,51.51,51.59,51.51,51.55,45057.0,39.4731,39.5344,39.4731,39.5038,45057.0
2019-03-05 14:20:00,51.54,51.59,51.52,51.59,98684.0,39.4961,39.5344,39.4808,39.5344,98684.0
2019-03-05 14:30:00,51.59,51.6,51.53,51.59,47310.0,39.5344,39.5421,39.4884,39.5344,47310.0
2019-03-05 14:40:00,51.6,51.64,51.59,51.62,46668.0,39.5421,39.5727,39.5344,39.5574,46668.0
2019-03-05 14:50:00,51.61,51.68,51.61,51.65,108245.0,39.5497,39.6034,39.5497,39.5804,108245.0
2019-03-05 15:00:00,51.65,51.69,51.61,51.66,76869.0,39.5804,39.611,39.5497,39.5881,76869.0
2019-03-05 15:10:00,51.65,51.67,51.62,51.63,43322.0,39.5804,39.5957,39.5574,39.5651,43322.0
2019-03-05 15:20:00,51.62,51.65,51.59,51.6,46140.0,39.5574,39.5804,39.5344,39.5421,46140.0
2019-03-05 15:30:00,51.6,51.63,51.56,51.56,191974.0,39.5421,39.5651,39.5114,39.5114,191974.0
2019-03-05 15:40:00,51.57,51.64,51.55,51.6,142180.0,39.5191,39.5727,39.5038,39.5421,142180.0
2019-03-05 15:50:00,51.6,51.6,51.5,51.52,272280.0,39.5421,39.5421,39.4654,39.4808,272280.0
2019-03-06 09:30:00,51.4,51.51,51.3,51.33,169437.0,39.3888,39.4731,39.3122,39.3352,169437.0
2019-03-06 09:40:00,51.34,51.37,51.26,51.33,79233.0,39.3428,39.3658,39.2815,39.3352,79233.0
2019-03-06 09:50:00,51.34,51.43,51.25,51.36,109567.0,39.3428,39.4118,39.2739,39.3582,109567.0
2019-03-06 10:00:00,51.37,51.41,51.32,51.41,125531.0,39.3658,39.3965,39.3275,39.3965,125531.0
2019-03-06 10:10:00,51.41,51.42,51.34,51.39,122626.0,39.3965,39.4041,39.3428,39.3811,122626.0
2019-03-06 10:20:00,51.39,51.51,51.39,51.43,135341.0,39.3811,39.4731,39.3811,39.4118,135341.0
2019-03-06 10:30:00,51.43,51.54,51.43,51.53,120583.0,39.4118,39.4961,39.4118,39.4884,120583.0
2019-03-06 10:40:00,51.52,51.6,51.49,51.51,79030.0,39.4808,39.5421,39.4578,39.4731,79030.0
2019-03-06 10:50:00,51.51,51.62,51.5,51.55,88065.0,39.4731,39.5574,39.4654,39.5038,88065.0
2019-03-06 11:00:00,51.55,51.62,51.52,51.59,59523.0,39.5038,39.5574,39.4808,39.5344,59523.0
2019-03-06 11:10:00,51.59,51.62,51.56,51.57,40635.0,39.5344,39.5574,39.5114,39.5191,40635.0
2019-03-06 11:20:00,51.58,51.58,51.47,51.5,43846.0,39.5267,39.5267,39.4425,39.4654,43846.0
2019-03-06 11:30:00,51.51,51.57,51.5,51.52,56519.0,39.4731,39.5191,39.4654,39.4808,56519.0
2019-03-06 11:40:00,51.53,51.53,51.4,51.4,113189.0,39.4884,39.4884,39.3888,39.3888,113189.0
2019-03-06 11:50:00,51.4,51.4,51.32,51.37,36811.0,39.3888,39.3888,39.3275,39.3658,36811.0
2019-03-06 12:00:00,51.36,51.47,51.34,51.45,30089.0,39.3582,39.4425,39.3428,39.4271,30089.0
2019-03-06 12:10:00,51.44,51.45,51.32,51.33,58406.0,39.4195,39.4271,39.3275,39.3352,58406.0
2019-03-06 12:20:00,51.33,51.34,51.17,51.17,103629.0,39.3352,39.3428,39.2126,39.2126,103629.0
2019-03-06 12:30:00,51.18,51.23,51.16,51.2,99257.0,39.2202,39.2585,39.2049,39.2355,99257.0
2019-03-06 12:40:00,51.19,51.22,51.15,51.15,46898.0,39.2279,39.2509,39.1972,39.1972,46898.0
2019-03-06 12:50:00,51.16,51.22,51.1,51.14,49150.0,39.2049,39.2509,39.1589,39.1896,49150.0
2019-03-06 13:00:00,51.14,51.16,51.11,51.12,41776.0,39.1896,39.2049,39.1666,39.1742,41776.0
2019-03-06 13:10:00,51.13,51.21,51.1,51.19,37494.0,39.1819,39.2432,39.1589,39.2279,37494.0
2019-03-06 13:20:00,51.19,51.21,51.14,51.19,33128.0,39.2279,39.2432,39.1896,39.2279,33128.0
2019-03-06 13:30:00,51.19,51.27,51.17,51.27,45669.0,39.2279,39.2892,39.2126,39.2892,45669.0
2019-03-06 13:40:00,51.27,51.27,51.14,51.15,45739.0,39.2892,39.2892,39.1896,39.1972,45739.0
2019-03-06 13:50:00,51.14,51.26,51.13,51.25,43942.0,39.1896,39.2815,39.1819,39.2739,43942.0
2019-03-06 14:00:00,51.25,51.31,51.24,51.27,33683.0,39.2739,39.3198,39.2662,39.2892,33683.0
2019-03-06 14:10:00,51.28,51.3,51.24,51.24,31811.0,39.2969,39.3122,39.2662,39.2662,31811.0
2019-03-06 14:20:00,51.25,51.3,51.21,51.21,35655.0,39.2739,39.3122,39.2432,39.2432,35655.0
2019-03-06 14:30:00,51.22,51.25,51.15,51.25,70889.0,39.2509,39.2739,39.1972,39.2739,70889.0
2019-03-06 14:40:00,51.25,51.26,51.16,51.18,46980.0,39.2739,39.2815,39.2049,39.2202,46980.0
2019-03-06 14:50:00,51.18,51.22,51.15,51.15,38643.0,39.2202,39.2509,39.1972,39.1972,38643.0
2019-03-06 15:00:00,51.15,51.19,51.12,51.13,37635.0,39.1972,39.2279,39.1742,39.1819,37635.0
2019-03-06 15:10:00,51.13,51.14,51.03,51.03,76415.0,39.1819,39.1896,39.1053,39.1053,76415.0
2019-03-06 15:20:00,51.04,51.08,50.98,51.04,64472.0,39.1129,39.1436,39.067,39.1129,64472.0
2019-03-06 15:30:00,51.05,51.11,51.04,51.08,100453.0,39.1206,39.1666,39.1129,39.1436,100453.0
2019-03-06 15:40:00,51.09,51.15,51.05,51.08,125152.0,39.1513,39.1972,39.1206,39.1436,125152.0
2019-03-06 15:50:00,51.08,51.15,51.03,51.09,549489.0,39.1436,39.1972,39.1053,39.1513,549489.0
2019-03-07 09:30:00,51.0,51.06,50.73,50.76,255570.0,39.0823,39.1283,38.8754,38.8984,255570.0
2019-03-07 09:40:00,50.76,50.86,50.63,50.65,79474.0,38.8984,38.975,38.7987,38.8141,79474.0
2019-03-07 09:50:00,50.66,50.71,50.57,50.69,46948.0,38.8217,38.8601,38.7528,38.8447,46948.0
2019-03-07 10:00:00,50.69,50.72,50.6,50.61,47067.0,38.8447,38.8677,38.7758,38.7834,47067.0
2019-03-07 10:10:00,50.6,50.75,50.58,50.62,74927.0,38.7758,38.8907,38.7604,38.7911,74927.0
2019-03-07 10:20:00,50.62,50.71,50.56,50.71,47842.0,38.7911,38.8601,38.7451,38.8601,47842.0
2019-03-07 10:30:00,50.7,50.82,50.68,50.79,144252.0,38.8524,38.9443,38.8371,38.9214,144252.0
2019-03-07 10:40:00,50.79,50.88,50.75,50.88,48619.0,38.9214,38.9903,38.8907,38.9903,48619.0
2019-03-07 10:50:00,50.88,50.89,50.78,50.78,73860.0,38.9903,38.998,38.9137,38.9137,73860.0
2019-03-07 11:00:00,50.78,50.8,50.63,50.65,52830.0,38.9137,38.929,38.7987,38.8141,52830.0
2019-03-07 11:10:00,50.66,50.66,50.56,50.6,56093.0,38.8217,38.8217,38.7451,38.7758,56093.0
2019-03-07 11:20:00,50.6,50.69,50.57,50.68,39042.0,38.7758,38.8447,38.7528,38.8371,39042.0
2019-03-07 11:30:00,50.68,50.8,50.68,50.74,46982.0,38.8371,38.929,38.8371,38.883,46982.0
2019-03-07 11:40:00,50.74,50.76,50.65,50.66,52545.0,38.883,38.8984,38.8141,38.8217,52545.0
2019-03-07 11:50:00,50.66,50.66,50.55,50.6,63488.0,38.8217,38.8217,38.7374,38.7758,63488.0
2019-03-07 12:00:00,50.59,50.65,50.53,50.59,69127.0,38.7681,38.8141,38.7221,38.7681,69127.0
2019-03-07 12:10:00,50.6,50.62,50.51,50.52,102457.0,38.7758,38.7911,38.7068,38.7144,102457.0
2019-03-07 12:20:00,50.52,50.59,50.51,50.55,57051.0,38.7144,38.7681,38.7068,38.7374,57051.0
2019-03-07 12:30:00,50.54,50.68,50.49,50.66,95460.0,38.7298,38.8371,38.6915,38.8217,95460.0
2019-03-07 12:40:00,50.67,50.72,50.66,50.7,25877.0,38.8294,38.8677,38.8217,38.8524,25877.0
2019-03-07 12:50:00,50.69,50.79,50.68,50.77,36997.0,38.8447,38.9214,38.8371,38.906,36997.0
2019-03-07 13:00:00,50.76,50.78,50.71,50.71,31459.0,38.8984,38.9137,38.8601,38.8601,31459.0
2019-03-07 13:10:00,50.72,50.79,50.72,50.75,32297.0,38.8677,38.9214,38.8677,38.8907,32297.0
2019-03-07 13:20:00,50.75,50.84,50.74,50.84,35932.0,38.8907,38.9597,38.883,38.9597,35932.0
2019-03-07 13:30:00,50.84,50.84,50.76,50.79,39899.0,38.9597,38.9597,38.8984,38.9214,39899.0
2019-03-07 13:40:00,50.79,50.85,50.78,50.85,42757.0,38.9214,38.9673,38.9137,38.9673,42757.0
2019-03-07 13:50:00,50.85,50.86,50.74,50.74,50858.0,38.9673,38.975,38.883,38.883,50858.0
2019-03-07 14:00:00,50.74,50.76,50.66,50.68,63007.0,38.883,38.8984,38.8217,38.8371,63007.0
2019-03-07 14:10:00,50.68,50.68,50.57,50.6,48072.0,38.8371,38.8371,38.7528,38.7758,48072.0
2019-03-07 14:20:00,50.59,50.65,50.59,50.64,57968.0,38.7681,38.8141,38.7681,38.8064,57968.0
2019-03-07 14:30:00,50.64,50.66,50.49,50.5,76862.0,38.8064,38.8217,38.6915,38.6991,76862.0
2019-03-07 14:40:00,50.51,50.54,50.48,50.53,75664.0,38.7068,38.7298,38.6838,38.7221,75664.0
2019-03-07 14:50:00,50.53,50.57,50.46,50.5,57485.0,38.7221,38.7528,38.6685,38.6991,57485.0
2019-03-07 15:00:00,50.5,50.51,50.37,50.45,91892.0,38.6991,38.7068,38.5995,38.6608,91892.0
2019-03-07 15:10:00,50.44,50.52,50.42,50.52,105044.0,38.6531,38.7144,38.6378,38.7144,105044.0
2019-03-07 15:20:00,50.52,50.57,50.47,50.49,152997.0,38.7144,38.7528,38.6761,38.6915,152997.0
2019-03-07 15:30:00,50.49,50.67,50.47,50.67,118878.0,38.6915,38.8294,38.6761,38.8294,118878.0
2019-03-07 15:40:00,50.66,50.69,50.6,50.63,144446.0,38.8217,38.8447,38.7758,38.7987,144446.0
2019-03-07 15:50:00,50.62,50.71,50.56,50.68,423924.0,38.7911,38.8601,38.7451,38.8371,423924.0
2019-03-08 09:30:00,50.29,50.67,50.25,50.62,193563.0,38.5382,38.8294,38.5075,38.7911,193563.0
2019-03-08 09:40:00,50.62,50.75,50.49,50.72,157398.0,38.7911,38.8907,38.6915,38.8677,157398.0
2019-03-08 09:50:00,50.74,50.74,50.56,50.58,65101.0,38.883,38.883,38.7451,38.7604,65101.0
2019-03-08 10:00:00,50.58,50.75,50.53,50.74,65508.0,38.7604,38.8907,38.7221,38.883,65508.0
2019-03-08 10:10:00,50.75,50.81,50.65,50.67,98581.0,38.8907,38.9367,38.8141,38.8294,98581.0
2019-03-08 10:20:00,50.67,50.73,50.62,50.7,40626.0,38.8294,38.8754,38.7911,38.8524,40626.0
2019-03-08 10:30:00,50.71,50.79,50.66,50.73,63811.0,38.8601,38.9214,38.8217,38.8754,63811.0
2019-03-08 10:40:00,50.73,50.88,50.68,50.86,53530.0,38.8754,38.9903,38.8371,38.975,53530.0
2019-03-08 10:50:00,50.87,50.87,50.68,50.69,46735.0,38.9827,38.9827,38.8371,38.8447,46735.0
2019-03-08 11:00:00,50.69,50.75,50.65,50.68,120162.0,38.8447,38.8907,38.8141,38.8371,120162.0
2019-03-08 11:10:00,50.69,50.74,50.61,50.62,43912.0,38.8447,38.883,38.7834,38.7911,43912.0
2019-03-08 11:20:00,50.62,50.74,50.61,50.7,85777.0,38.7911,38.883,38.7834,38.8524,85777.0
2019-03-08 11:30:00,50.69,50.71,50.61,50.62,28086.0,38.8447,38.8601,38.7834,38.7911,28086.0
2019-03-08 11:40:00,50.63,50.68,50.62,50.65,37555.0,38.7987,38.8371,38.7911,38.8141,37555.0
2019-03-08 11:50:00,50.65,50.67,50.57,50.58,48613.0,38.8141,38.8294,38.7528,38.7604,48613.0
2019-03-08 12:00:00,50.59,50.64,50.54,50.6,76679.0,38.7681,38.8064,38.7298,38.7758,76679.0
2019-03-08 12:10:00,50.61,50.71,50.6,50.69,67680.0,38.7834,38.8601,38.7758,38.8447,67680.0
2019-03-08 12:20:00,50.7,50.73,50.66,50.69,30636.0,38.8524,38.8754,38.8217,38.8447,30636.0
2019-03-08 12:30:00,50.7,50.7,50.58,50.6,37512.0,38.8524,38.8524,38.7604,38.7758,37512.0
2019-03-08 12:40:00,50.6,50.63,50.56,50.57,35979.0,38.7758,38.7987,38.7451,38.7528,35979.0
2019-03-08 12:50:00,50.57,50.59,50.52,50.53,40979.0,38.7528,38.7681,38.7144,38.7221,40979.0
2019-03-08 13:00:00,50.54,50.59,50.53,50.58,41369.0,38.7298,38.7681,38.7221,38.7604,41369.0
2019-03-08 13:10:00,50.59,50.63,50.56,50.62,112706.0,38.7681,38.7987,38.7451,38.7911,112706.0
2019-03-08 13:20:00,50.61,50.67,50.57,50.66,81195.0,38.7834,38.8294,38.7528,38.8217,81195.0
2019-03-08 13:30:00,50.65,50.7,50.62,50.7,66581.0,38.8141,38.8524,38.7911,38.8524,66581.0
2019-03-08 13:40:00,50.7,50.75,50.68,50.73,77304.0,38.8524,38.8907,38.8371,38.8754,77304.0
2019-03-08 13:50:00,50.74,50.74,50.67,50.7,44360.0,38.883,38.883,38.8294,38.8524,44360.0
2019-03-08 14:00:00,50.71,50.74,50.68,50.73,51624.0,38.8601,38.883,38.8371,38.8754,51624.0
2019-03-08 14:10:00,50.74,50.75,50.7,50.73,89237.0,38.883,38.8907,38.8524,38.8754,89237.0
2019-03-08 14:20:00,50.73,50.75,50.71,50.73,112998.0,38.8754,38.8907,38.8601,38.8754,112998.0
2019-03-08 14:30:00,50.72,50.75,50.71,50.73,64417.0,38.8677,38.8907,38.8601,38.8754,64417.0
2019-03-08 14:40:00,50.74,50.77,50.72,50.76,69075.0,38.883,38.906,38.8677,38.8984,69075.0
2019-03-08 14:50:00,50.76,50.82,50.74,50.74,68865.0,38.8984,38.9443,38.883,38.883,68865.0
2019-03-08 15:00:00,50.74,50.81,50.73,50.77,54489.0,38.883,38.9367,38.8754,38.906,54489.0
2019-03-08 15:10:00,50.78,50.78,50.69,50.73,102774.0,38.9137,38.9137,38.8447,38.8754,102774.0
2019-03-08 15:20:00,50.73,50.74,50.69,50.69,51621.0,38.8754,38.883,38.8447,38.8447,51621.0
2019-03-08 15:30:00,50.69,50.75,50.61,50.65,98645.0,38.8447,38.8907,38.7834,38.8141,98645.0
2019-03-08 15:40:00,50.65,50.76,50.64,50.74,122796.0,38.8141,38.8984,38.8064,38.883,122796.0
2019-03-08 15:50:00,50.74,50.91,50.73,50.87,414190.0,38.883,39.0133,38.8754,38.9827,414190.0
2019-03-11 09:30:00,51.07,51.17,51.0,51.12,184089.0,39.1359,39.2126,39.0823,39.1742,184089.0
2019-03-11 09:40:00,51.12,51.25,51.06,51.19,180814.0,39.1742,39.2739,39.1283,39.2279,180814.0
2019-03-11 09:50:00,51.19,51.29,51.15,51.27,83524.0,39.2279,39.3045,39.1972,39.2892,83524.0
2019-03-11 10:00:00,51.27,51.31,51.21,51.3,153991.0,39.2892,39.3198,39.2432,39.3122,153991.0
2019-03-11 10:10:00,51.3,51.32,51.23,51.29,55514.0,39.3122,39.3275,39.2585,39.3045,55514.0
2019-03-11 10:20:00,51.3,51.39,51.28,51.38,87523.0,39.3122,39.3811,39.2969,39.3735,87523.0
2019-03-11 10:30:00,51.39,51.41,51.36,51.4,94797.0,39.3811,39.3965,39.3582,39.3888,94797.0
2019-03-11 10:40:00,51.4,51.43,51.36,51.41,74535.0,39.3888,39.4118,39.3582,39.3965,74535.0
2019-03-11 10:50:00,51.42,51.47,51.39,51.43,41562.0,39.4041,39.4425,39.3811,39.4118,41562.0
2019-03-11 11:00:00,51.42,51.43,51.38,51.39,59556.0,39.4041,39.4118,39.3735,39.3811,59556.0
2019-03-11 11:10:00,51.39,51.45,51.36,51.39,64720.0,39.3811,39.4271,39.3582,39.3811,64720.0
2019-03-11 11:20:00,51.39,51.45,51.37,51.42,63216.0,39.3811,39.4271,39.3658,39.4041,63216.0
2019-03-11 11:30:00,51.42,51.43,51.32,51.33,94986.0,39.4041,39.4118,39.3275,39.3352,94986.0
2019-03-11 11:40:00,51.34,51.35,51.27,51.29,80582.0,39.3428,39.3505,39.2892,39.3045,80582.0
2019-03-11 11:50:00,51.3,51.41,51.29,51.4,209447.0,39.3122,39.3965,39.3045,39.3888,209447.0
2019-03-11 12:00:00,51.4,51.4,51.34,51.35,90768.0,39.3888,39.3888,39.3428,39.3505,90768.0
2019-03-11 12:10:00,51.34,51.35,51.24,51.25,48862.0,39.3428,39.3505,39.2662,39.2739,48862.0
2019-03-11 12:20:00,51.25,51.3,51.21,51.26,102292.0,39.2739,39.3122,39.2432,39.2815,102292.0
2019-03-11 12:30:00,51.26,51.3,51.25,51.27,52597.0,39.2815,39.3122,39.2739,39.2892,52597.0
2019-03-11 12:40:00,51.27,51.31,51.25,51.28,83669.0,39.2892,39.3198,39.2739,39.2969,83669.0
2019-03-11 12:50:00,51.28,51.33,51.27,51.31,51458.0,39.2969,39.3352,39.2892,39.3198,51458.0
2019-03-11 13:00:00,51.31,51.36,51.3,51.34,37276.0,39.3198,39.3582,39.3122,39.3428,37276.0
2019-03-11 13:10:00,51.34,51.36,51.31,51.32,164603.0,39.3428,39.3582,39.3198,39.3275,164603.0
2019-03-11 13:20:00,51.33,51.38,51.32,51.38,76292.0,39.3352,39.3735,39.3275,39.3735,76292.0
2019-03-11 13:30:00,51.37,51.43,51.36,51.41,38405.0,39.3658,39.4118,39.3582,39.3965,38405.0
2019-03-11 13:40:00,51.41,51.42,51.35,51.36,67081.0,39.3965,39.4041,39.3505,39.3582,67081.0
2019-03-11 13:50:00,51.35,51.41,51.35,51.41,38642.0,39.3505,39.3965,39.3505,39.3965,38642.0
2019-03-11 14:00:00,51.41,51.41,51.35,51.36,87365.0,39.3965,39.3965,39.3505,39.3582,87365.0
2019-03-11 14:10:00,51.37,51.37,51.34,51.37,46508.0,39.3658,39.3658,39.3428,39.3658,46508.0
2019-03-11 14:20:00,51.37,51.4,51.32,51.4,122180.0,39.3658,39.3888,39.3275,39.3888,122180.0
2019-03-11 14:30:00,51.4,51.4,51.32,51.38,63685.0,39.3888,39.3888,39.3275,39.3735,63685.0
2019-03-11 14:40:00,51.39,51.39,51.34,51.36,62770.0,39.3811,39.3811,39.3428,39.3582,62770.0
2019-03-11 14:50:00,51.36,51.41,51.34,51.4,101644.0,39.3582,39.3965,39.3428,39.3888,101644.0
2019-03-11 15:00:00,51.4,51.43,51.36,51.43,79049.0,39.3888,39.4118,39.3582,39.4118,79049.0
2019-03-11 15:10:00,51.43,51.44,51.37,51.41,104363.0,39.4118,39.4195,39.3658,39.3965,104363.0
2019-03-11 15:20:00,51.41,51.46,51.4,51.43,101844.0,39.3965,39.4348,39.3888,39.4118,101844.0
2019-03-11 15:30:00,51.43,51.49,51.42,51.45,135542.0,39.4118,39.4578,39.4041,39.4271,135542.0
2019-03-11 15:40:00,51.45,51.47,51.41,51.46,300507.0,39.4271,39.4425,39.3965,39.4348,300507.0
2019-03-11 15:50:00,51.46,51.46,51.38,51.45,568194.0,39.4348,39.4348,39.3735,39.4271,568194.0
2019-03-12 09:30:00,51.61,51.63,51.39,51.49,202897.0,39.5497,39.5651,39.3811,39.4578,202897.0
2019-03-12 09:40:00,51.48,51.5,51.24,51.27,283843.0,39.4501,39.4654,39.2662,39.2892,283843.0
2019-03-12 09:50:00,51.27,51.45,51.14,51.36,184264.0,39.2892,39.4271,39.1896,39.3582,184264.0
2019-03-12 10:00:00,51.36,51.44,51.32,51.43,89170.0,39.3582,39.4195,39.3275,39.4118,89170.0
2019-03-12 10:10:00,51.43,51.44,51.25,51.28,133410.0,39.4118,39.4195,39.2739,39.2969,133410.0
2019-03-12 10:20:00,51.27,51.34,51.22,51.32,89288.0,39.2892,39.3428,39.2509,39.3275,89288.0
2019-03-12 10:30:00,51.33,51.37,51.27,51.27,126724.0,39.3352,39.3658,39.2892,39.2892,126724.0
2019-03-12 10:40:00,51.26,51.29,51.17,51.28,95445.0,39.2815,39.3045,39.2126,39.2969,95445.0
2019-03-12 10:50:00,51.28,51.39,51.27,51.35,125375.0,39.2969,39.3811,39.2892,39.3505,125375.0
2019-03-12 11:00:00,51.34,51.35,51.14,51.15,200329.0,39.3428,39.3505,39.1896,39.1972,200329.0
2019-03-12 11:10:00,51.15,51.17,51.06,51.15,128120.0,39.1972,39.2126,39.1283,39.1972,128120.0
2019-03-12 11:20:00,51.15,51.21,51.11,51.16,99273.0,39.1972,39.2432,39.1666,39.2049,99273.0
2019-03-12 11:30:00,51.15,51.26,51.12,51.21,82750.0,39.1972,39.2815,39.1742,39.2432,82750.0
2019-03-12 11:40:00,51.21,51.24,51.17,51.18,43035.0,39.2432,39.2662,39.2126,39.2202,43035.0
2019-03-12 11:50:00,51.18,51.25,51.17,51.24,72709.0,39.2202,39.2739,39.2126,39.2662,72709.0
2019-03-12 12:00:00,51.24,51.31,51.21,51.25,116526.0,39.2662,39.3198,39.2432,39.2739,116526.0
2019-03-12 12:10:00,51.25,51.28,51.19,51.2,71575.0,39.2739,39.2969,39.2279,39.2355,71575.0
2019-03-12 12:20:00,51.2,51.2,51.12,51.18,102086.0,39.2355,39.2355,39.1742,39.2202,102086.0
2019-03-12 12:30:00,51.19,51.2,51.1,51.14,61183.0,39.2279,39.2355,39.1589,39.1896,61183.0
2019-03-12 12:40:00,51.15,51.15,51.09,51.09,48357.0,39.1972,39.1972,39.1513,39.1513,48357.0
2019-03-12 12:50:00,51.09,51.11,51.05,51.11,73435.0,39.1513,39.1666,39.1206,39.1666,73435.0
2019-03-12 13:00:00,51.1,51.12,51.08,51.12,43003.0,39.1589,39.1742,39.1436,39.1742,43003.0
2019-03-12 13:10:00,51.12,51.12,51.04,51.05,61030.0,39.1742,39.1742,39.1129,39.1206,61030.0
2019-03-12 13:20:00,51.05,51.11,51.03,51.08,80709.0,39.1206,39.1666,39.1053,39.1436,80709.0
2019-03-12 13:30:00,51.09,51.1,51.07,51.08,54321.0,39.1513,39.1589,39.1359,39.1436,54321.0
2019-03-12 13:40:00,51.08,51.17,51.08,51.17,58190.0,39.1436,39.2126,39.1436,39.2126,58190.0
2019-03-12 13:50:00,51.16,51.17,51.13,51.14,90641.0,39.2049,39.2126,39.1819,39.1896,90641.0
2019-03-12 14:00:00,51.15,51.15,51.05,51.06,141894.0,39.1972,39.1972,39.1206,39.1283,141894.0
2019-03-12 14:10:00,51.06,51.12,51.03,51.09,224435.0,39.1283,39.1742,39.1053,39.1513,224435.0
2019-03-12 14:20:00,51.09,51.1,50.99,51.02,135223.0,39.1513,39.1589,39.0746,39.0976,135223.0
2019-03-12 14:30:00,51.02,51.1,51.02,51.06,86856.0,39.0976,39.1589,39.0976,39.1283,86856.0
2019-03-12 14:40:00,51.05,51.07,51.02,51.03,84247.0,39.1206,39.1359,39.0976,39.1053,84247.0
2019-03-12 14:50:00,51.04,51.06,51.0,51.05,75555.0,39.1129,39.1283,39.0823,39.1206,75555.0
2019-03-12 15:00:00,51.05,51.05,50.99,51.02,116539.0,39.1206,39.1206,39.0746,39.0976,116539.0
2019-03-12 15:10:00,51.02,51.02,50.94,50.96,84411.0,39.0976,39.0976,39.0363,39.0516,84411.0
2019-03-12 15:20:00,50.96,51.07,50.94,51.06,139142.0,39.0516,39.1359,39.0363,39.1283,139142.0
2019-03-12 15:30:00,51.05,51.07,50.98,51.01,159992.0,39.1206,39.1359,39.067,39.0899,159992.0
2019-03-12 15:40:00,51.0,51.08,50.99,51.03,235688.0,39.0823,39.1436,39.0746,39.1053,235688.0
2019-03-12 15:50:00,51.02,51.07,51.02,51.05,801013.0,39.0976,39.1359,39.0976,39.1206,801013.0
2019-03-13 09:30:00,51.2,51.31,50.94,51.12,174448.0,39.2355,39.3198,39.0363,39.1742,174448.0
2019-03-13 09:40:00,51.12,51.23,51.03,51.04,154078.0,39.1742,39.2585,39.1053,39.1129,154078.0
2019-03-13 09:50:00,51.04,51.19,51.0,51.17,154171.0,39.1129,39.2279,39.0823,39.2126,154171.0
2019-03-13 10:00:00,51.18,51.3,51.17,51.22,143563.0,39.2202,39.3122,39.2126,39.2509,143563.0
2019-03-13 10:10:00,51.23,51.31,51.21,51.29,98256.0,39.2585,39.3198,39.2432,39.3045,98256.0
2019-03-13 10:20:00,51.29,51.42,51.28,51.39,163049.0,39.3045,39.4041,39.2969,39.3811,163049.0
2019-03-13 10:30:00,51.39,51.46,51.38,51.4,150929.0,39.3811,39.4348,39.3735,39.3888,150929.0
2019-03-13 10:40:00,51.4,51.43,51.36,51.37,82448.0,39.3888,39.4118,39.3582,39.3658,82448.0
2019-03-13 10:50:00,51.37,51.49,51.36,51.41,102840.0,39.3658,39.4578,39.3582,39.3965,102840.0
2019-03-13 11:00:00,51.41,51.46,51.37,51.44,129318.0,39.3965,39.4348,39.3658,39.4195,129318.0
2019-03-13 11:10:00,51.45,51.5,51.44,51.46,83789.0,39.4271,39.4654,39.4195,39.4348,83789.0
2019-03-13 11:20:00,51.47,51.55,51.46,51.54,96927.0,39.4425,39.5038,39.4348,39.4961,96927.0
2019-03-13 11:30:00,51.54,51.65,51.54,51.65,68537.0,39.4961,39.5804,39.4961,39.5804,68537.0
2019-03-13 11:40:00,51.65,51.65,51.52,51.52,75248.0,39.5804,39.5804,39.4808,39.4808,75248.0
2019-03-13 11:50:00,51.53,51.63,51.52,51.63,55349.0,39.4884,39.5651,39.4808,39.5651,55349.0
2019-03-13 12:00:00,51.64,51.64,51.58,51.58,55447.0,39.5727,39.5727,39.5267,39.5267,55447.0
2019-03-13 12:10:00,51.57,51.58,51.53,51.56,151404.0,39.5191,39.5267,39.4884,39.5114,151404.0
2019-03-13 12:20:00,51.55,51.59,51.51,51.59,33576.0,39.5038,39.5344,39.4731,39.5344,33576.0
2019-03-13 12:30:00,51.59,51.61,51.53,51.55,33850.0,39.5344,39.5497,39.4884,39.5038,33850.0
2019-03-13 12:40:00,51.55,51.63,51.55,51.62,27317.0,39.5038,39.5651,39.5038,39.5574,27317.0
2019-03-13 12:50:00,51.62,51.66,51.61,51.66,33608.0,39.5574,39.5881,39.5497,39.5881,33608.0
2019-03-13 13:00:00,51.66,51.69,51.63,51.67,40762.0,39.5881,39.611,39.5651,39.5957,40762.0
2019-03-13 13:10:00,51.68,51.71,51.67,51.68,41241.0,39.6034,39.6264,39.5957,39.6034,41241.0
2019-03-13 13:20:00,51.69,51.69,51.64,51.66,23464.0,39.611,39.611,39.5727,39.5881,23464.0
2019-03-13 13:30:00,51.65,51.66,51.59,51.63,67000.0,39.5804,39.5881,39.5344,39.5651,67000.0
2019-03-13 13:40:00,51.63,51.63,51.54,51.59,63386.0,39.5651,39.5651,39.4961,39.5344,63386.0
2019-03-13 13:50:00,51.59,51.61,51.56,51.61,44938.0,39.5344,39.5497,39.5114,39.5497,44938.0
2019-03-13 14:00:00,51.61,51.68,51.59,51.66,109322.0,39.5497,39.6034,39.5344,39.5881,109322.0
2019-03-13 14:10:00,51.66,51.67,51.59,51.64,59145.0,39.5881,39.5957,39.5344,39.5727,59145.0
2019-03-13 14:20:00,51.64,51.69,51.62,51.67,44796.0,39.5727,39.611,39.5574,39.5957,44796.0
2019-03-13 14:30:00,51.67,51.67,51.54,51.55,61745.0,39.5957,39.5957,39.4961,39.5038,61745.0
2019-03-13 14:40:00,51.55,51.58,51.49,51.53,94235.0,39.5038,39.5267,39.4578,39.4884,94235.0
2019-03-13 14:50:00,51.53,51.61,51.5,51.57,79749.0,39.4884,39.5497,39.4654,39.5191,79749.0
2019-03-13 15:00:00,51.57,51.57,51.47,51.48,51667.0,39.5191,39.5191,39.4425,39.4501,51667.0
2019-03-13 15:10:00,51.48,51.54,51.46,51.47,115438.0,39.4501,39.4961,39.4348,39.4425,115438.0
2019-03-13 15:20:00,51.46,51.51,51.44,51.47,154430.0,39.4348,39.4731,39.4195,39.4425,154430.0
2019-03-13 15:30:00,51.46,51.63,51.44,51.62,102879.0,39.4348,39.5651,39.4195,39.5574,102879.0
2019-03-13 15:40:00,51.62,51.63,51.54,51.54,154006.0,39.5574,39.5651,39.4961,39.4961,154006.0
2019-03-13 15:50:00,51.55,51.61,51.51,51.58,496519.0,39.5038,39.5497,39.4731,39.5267,496519.0
2019-03-14 09:30:00,51.73,51.75,51.49,51.68,119040.0,39.6417,39.657,39.4578,39.6034,119040.0
2019-03-14 09:40:00,51.69,51.85,51.67,51.78,70829.0,39.611,39.7337,39.5957,39.68,70829.0
2019-03-14 09:50:00,51.77,51.79,51.64,51.67,55399.0,39.6723,39.6877,39.5727,39.5957,55399.0
2019-03-14 10:00:00,51.66,51.69,51.62,51.67,41746.0,39.5881,39.611,39.5574,39.5957,41746.0
2019-03-14 10:10:00,51.68,51.81,51.68,51.8,58776.0,39.6034,39.703,39.6034,39.6953,58776.0
2019-03-14 10:20:00,51.8,51.82,51.77,51.8,43007.0,39.6953,39.7107,39.6723,39.6953,43007.0
2019-03-14 10:30:00,51.79,51.89,51.76,51.88,71758.0,39.6877,39.7643,39.6647,39.7566,71758.0
2019-03-14 10:40:00,51.88,51.92,51.86,51.89,61940.0,39.7566,39.7873,39.7413,39.7643,61940.0
2019-03-14 10:50:00,51.89,51.93,51.87,51.9,65865.0,39.7643,39.795,39.749,39.772,65865.0
2019-03-14 11:00:00,51.9,51.9,51.78,51.88,54720.0,39.772,39.772,39.68,39.7566,54720.0
2019-03-14 11:10:00,51.87,51.94,51.84,51.9,33440.0,39.749,39.8026,39.726,39.772,33440.0
2019-03-14 11:20:00,51.9,51.91,51.84,51.85,31001.0,39.772,39.7796,39.726,39.7337,31001.0
2019-03-14 11:30:00,51.86,51.95,51.82,51.95,71299.0,39.7413,39.8103,39.7107,39.8103,71299.0
2019-03-14 11:40:00,51.95,52.03,51.92,52.01,51666.0,39.8103,39.8716,39.7873,39.8563,51666.0
2019-03-14 11:50:00,52.0,52.07,52.0,52.02,49135.0,39.8486,39.9022,39.8486,39.8639,49135.0
2019-03-14 12:00:00,52.02,52.03,51.97,51.98,50134.0,39.8639,39.8716,39.8256,39.8333,50134.0
2019-03-14 12:10:00,51.98,52.02,51.94,51.99,39137.0,39.8333,39.8639,39.8026,39.8409,39137.0
2019-03-14 12:20:00,51.99,51.99,51.9,51.93,31293.0,39.8409,39.8409,39.772,39.795,31293.0
2019-03-14 12:30:00,51.93,51.95,51.91,51.93,46071.0,39.795,39.8103,39.7796,39.795,46071.0
2019-03-14 12:40:00,51.92,51.93,51.86,51.88,44728.0,39.7873,39.795,39.7413,39.7566,44728.0
2019-03-14 12:50:00,51.87,51.88,51.79,51.8,65473.0,39.749,39.7566,39.6877,39.6953,65473.0
2019-03-14 13:00:00,51.8,51.81,51.74,51.76,47915.0,39.6953,39.703,39.6494,39.6647,47915.0
2019-03-14 13:10:00,51.75,51.77,51.73,51.75,47786.0,39.657,39.6723,39.6417,39.657,47786.0
2019-03-14 13:20:00,51.76,51.76,51.72,51.75,31860.0,39.6647,39.6647,39.634,39.657,31860.0
2019-03-14 13:30:00,51.74,51.77,51.73,51.74,49679.0,39.6494,39.6723,39.6417,39.6494,49679.0
2019-03-14 13:40:00,51.75,51.75,51.7,51.71,52053.0,39.657,39.657,39.6187,39.6264,52053.0
2019-03-14 13:50:00,51.7,51.72,51.67,51.71,44417.0,39.6187,39.634,39.5957,39.6264,44417.0
2019-03-14 14:00:00,51.71,51.72,51.68,51.7,36940.0,39.6264,39.634,39.6034,39.6187,36940.0
2019-03-14 14:10:00,51.71,51.71,51.66,51.7,36772.0,39.6264,39.6264,39.5881,39.6187,36772.0
2019-03-14 14:20:00,51.71,51.77,51.7,51.75,47817.0,39.6264,39.6723,39.6187,39.657,47817.0
2019-03-14 14:30:00,51.74,51.75,51.68,51.68,52464.0,39.6494,39.657,39.6034,39.6034,52464.0
2019-03-14 14:40:00,51.69,51.7,51.65,51.66,55490.0,39.611,39.6187,39.5804,39.5881,55490.0
2019-03-14 14:50:00,51.66,51.72,51.63,51.72,45913.0,39.5881,39.634,39.5651,39.634,45913.0
2019-03-14 15:00:00,51.72,51.77,51.69,51.74,48598.0,39.634,39.6723,39.611,39.6494,48598.0
2019-03-14 15:10:00,51.74,51.77,51.73,51.75,53603.0,39.6494,39.6723,39.6417,39.657,53603.0
2019-03-14 15:20:00,51.75,51.78,51.72,51.78,61971.0,39.657,39.68,39.634,39.68,61971.0
2019-03-14 15:30:00,51.78,51.78,51.71,51.78,185214.0,39.68,39.68,39.6264,39.68,185214.0
2019-03-14 15:40:00,51.78,51.81,51.74,51.74,151189.0,39.68,39.703,39.6494,39.6494,151189.0
2019-03-14 15:50:00,51.74,51.76,51.67,51.72,427227.0,39.6494,39.6647,39.5957,39.634,427227.0
2019-03-15 09:30:00,51.94,52.05,51.63,51.86,1441559.0,39.8026,39.8869,39.5651,39.7413,1441559.0
2019-03-15 09:40:00,51.84,51.91,51.77,51.89,102926.0,39.726,39.7796,39.6723,39.7643,102926.0
2019-03-15 09:50:00,51.89,51.99,51.86,51.94,46872.0,39.7643,39.8409,39.7413,39.8026,46872.0
2019-03-15 10:00:00,51.93,51.94,51.83,51.87,46397.0,39.795,39.8026,39.7183,39.749,46397.0
2019-03-15 10:10:00,51.87,51.88,51.71,51.73,50473.0,39.749,39.7566,39.6264,39.6417,50473.0
2019-03-15 10:20:00,51.73,51.85,51.73,51.84,36967.0,39.6417,39.7337,39.6417,39.726,36967.0
2019-03-15 10:30:00,51.86,51.87,51.76,51.8,42771.0,39.7413,39.749,39.6647,39.6953,42771.0
2019-03-15 10:40:00,51.8,51.9,51.8,51.88,28488.0,39.6953,39.772,39.6953,39.7566,28488.0
2019-03-15 10:50:00,51.89,51.95,51.87,51.92,52768.0,39.7643,39.8103,39.749,39.7873,52768.0
2019-03-15 11:00:00,51.92,51.94,51.87,51.94,36526.0,39.7873,39.8026,39.749,39.8026,36526.0
2019-03-15 11:10:00,51.93,51.97,51.9,51.95,45661.0,39.795,39.8256,39.772,39.8103,45661.0
2019-03-15 11:20:00,51.95,52.0,51.93,52.0,40670.0,39.8103,39.8486,39.795,39.8486,40670.0
2019-03-15 11:30:00,52.01,52.02,51.9,51.92,51616.0,39.8563,39.8639,39.772,39.7873,51616.0
2019-03-15 11:40:00,51.92,52.05,51.89,52.04,146502.0,39.7873,39.8869,39.7643,39.8793,146502.0
2019-03-15 11:50:00,52.04,52.05,51.98,52.0,70321.0,39.8793,39.8869,39.8333,39.8486,70321.0
2019-03-15 12:00:00,52.0,52.0,51.93,52.0,40368.0,39.8486,39.8486,39.795,39.8486,40368.0
2019-03-15 12:10:00,52.0,52.04,51.98,52.0,53670.0,39.8486,39.8793,39.8333,39.8486,53670.0
2019-03-15 12:20:00,52.0,52.01,51.97,52.01,42157.0,39.8486,39.8563,39.8256,39.8563,42157.0
2019-03-15 12:30:00,52.01,52.03,51.99,52.03,24881.0,39.8563,39.8716,39.8409,39.8716,24881.0
2019-03-15 12:40:00,52.03,52.1,52.01,52.08,56171.0,39.8716,39.9252,39.8563,39.9099,56171.0
2019-03-15 12:50:00,52.09,52.13,52.04,52.06,53229.0,39.9176,39.9482,39.8793,39.8946,53229.0
2019-03-15 13:00:00,52.06,52.1,52.03,52.08,37712.0,39.8946,39.9252,39.8716,39.9099,37712.0
2019-03-15 13:10:00,52.08,52.09,52.03,52.03,60457.0,39.9099,39.9176,39.8716,39.8716,60457.0
2019-03-15 13:20:00,52.02,52.06,52.0,52.0,53612.0,39.8639,39.8946,39.8486,39.8486,53612.0
2019-03-15 13:30:00,52.01,52.04,52.0,52.03,34578.0,39.8563,39.8793,39.8486,39.8716,34578.0
2019-03-15 13:40:00,52.02,52.03,51.99,52.0,44024.0,39.8639,39.8716,39.8409,39.8486,44024.0
2019-03-15 13:50:00,51.99,52.01,51.92,51.93,40451.0,39.8409,39.8563,39.7873,39.795,40451.0
2019-03-15 14:00:00,51.93,51.96,51.93,51.94,38452.0,39.795,39.8179,39.795,39.8026,38452.0
2019-03-15 14:10:00,51.94,51.97,51.93,51.93,42707.0,39.8026,39.8256,39.795,39.795,42707.0
2019-03-15 14:20:00,51.94,51.94,51.87,51.89,41487.0,39.8026,39.8026,39.749,39.7643,41487.0
2019-03-15 14:30:00,51.89,51.99,51.89,51.98,75681.0,39.7643,39.8409,39.7643,39.8333,75681.0
2019-03-15 14:40:00,51.99,52.03,51.95,52.0,128783.0,39.8409,39.8716,39.8103,39.8486,128783.0
2019-03-15 14:50:00,52.0,52.02,51.98,51.99,42079.0,39.8486,39.8639,39.8333,39.8409,42079.0
2019-03-15 15:00:00,51.99,51.99,51.9,51.92,77300.0,39.8409,39.8409,39.772,39.7873,77300.0
2019-03-15 15:10:00,51.93,51.97,51.88,51.97,102088.0,39.795,39.8256,39.7566,39.8256,102088.0
2019-03-15 15:20:00,51.97,52.01,51.94,52.01,75503.0,39.8256,39.8563,39.8026,39.8563,75503.0
2019-03-15 15:30:00,52.0,52.01,51.96,51.99,141842.0,39.8486,39.8563,39.8179,39.8409,141842.0
2019-03-15 15:40:00,51.98,52.05,51.94,51.96,249334.0,39.8333,39.8869,39.8026,39.8179,249334.0
2019-03-15 15:50:00,51.96,52.11,51.88,52.05,906213.0,39.8179,39.9329,39.7566,39.8869,906213.0
2019-03-18 09:30:00,52.26,52.41,52.18,52.33,152888.0,40.0478,40.1628,39.9865,40.1015,152888.0
2019-03-18 09:40:00,52.34,52.49,52.33,52.45,129813.0,40.1092,40.2241,40.1015,40.1934,129813.0
2019-03-18 09:50:00,52.44,52.48,52.38,52.39,105442.0,40.1858,40.2164,40.1398,40.1475,105442.0
2019-03-18 10:00:00,52.39,52.47,52.34,52.47,104371.0,40.1475,40.2088,40.1092,40.2088,104371.0
2019-03-18 10:10:00,52.47,52.54,52.4,52.52,91100.0,40.2088,40.2624,40.1551,40.2471,91100.0
2019-03-18 10:20:00,52.53,52.57,52.4,52.42,171095.0,40.2548,40.2854,40.1551,40.1705,171095.0
2019-03-18 10:30:00,52.42,52.43,52.36,52.36,87448.0,40.1705,40.1781,40.1245,40.1245,87448.0
2019-03-18 10:40:00,52.36,52.41,52.25,52.33,95669.0,40.1245,40.1628,40.0402,40.1015,95669.0
2019-03-18 10:50:00,52.32,52.44,52.32,52.43,71228.0,40.0938,40.1858,40.0938,40.1781,71228.0
2019-03-18 11:00:00,52.43,52.56,52.41,52.53,64009.0,40.1781,40.2777,40.1628,40.2548,64009.0
2019-03-18 11:10:00,52.53,52.55,52.47,52.54,48146.0,40.2548,40.2701,40.2088,40.2624,48146.0
2019-03-18 11:20:00,52.53,52.56,52.47,52.51,92304.0,40.2548,40.2777,40.2088,40.2394,92304.0
2019-03-18 11:30:00,52.5,52.51,52.43,52.49,48284.0,40.2318,40.2394,40.1781,40.2241,48284.0
2019-03-18 11:40:00,52.5,52.52,52.42,52.5,32360.0,40.2318,40.2471,40.1705,40.2318,32360.0
2019-03-18 11:50:00,52.5,52.55,52.46,52.52,53531.0,40.2318,40.2701,40.2011,40.2471,53531.0
2019-03-18 12:00:00,52.52,52.54,52.47,52.48,48091.0,40.2471,40.2624,40.2088,40.2164,48091.0
2019-03-18 12:10:00,52.48,52.56,52.46,52.54,59857.0,40.2164,40.2777,40.2011,40.2624,59857.0
2019-03-18 12:20:00,52.54,52.61,52.54,52.57,60976.0,40.2624,40.3161,40.2624,40.2854,60976.0
2019-03-18 12:30:00,52.56,52.59,52.52,52.56,48055.0,40.2777,40.3007,40.2471,40.2777,48055.0
2019-03-18 12:40:00,52.56,52.6,52.55,52.59,32632.0,40.2777,40.3084,40.2701,40.3007,32632.0
2019-03-18 12:50:00,52.6,52.65,52.6,52.64,44378.0,40.3084,40.3467,40.3084,40.339,44378.0
2019-03-18 13:00:00,52.64,52.64,52.54,52.57,58333.0,40.339,40.339,40.2624,40.2854,58333.0
2019-03-18 13:10:00,52.57,52.61,52.55,52.57,41305.0,40.2854,40.3161,40.2701,40.2854,41305.0
2019-03-18 13:20:00,52.57,52.57,52.53,52.54,80477.0,40.2854,40.2854,40.2548,40.2624,80477.0
2019-03-18 13:30:00,52.53,52.56,52.5,52.53,79596.0,40.2548,40.2777,40.2318,40.2548,79596.0
2019-03-18 13:40:00,52.52,52.53,52.48,52.49,79436.0,40.2471,40.2548,40.2164,40.2241,79436.0
2019-03-18 13:50:00,52.48,52.51,52.43,52.44,144066.0,40.2164,40.2394,40.1781,40.1858,144066.0
2019-03-18 14:00:00,52.44,52.46,52.41,52.43,79724.0,40.1858,40.2011,40.1628,40.1781,79724.0
2019-03-18 14:10:00,52.43,52.43,52.32,52.33,163914.0,40.1781,40.1781,40.0938,40.1015,163914.0
2019-03-18 14:20:00,52.34,52.45,52.29,52.43,124923.0,40.1092,40.1934,40.0708,40.1781,124923.0
2019-03-18 14:30:00,52.42,52.44,52.39,52.41,75428.0,40.1705,40.1858,40.1475,40.1628,75428.0
2019-03-18 14:40:00,52.41,52.46,52.4,52.43,84704.0,40.1628,40.2011,40.1551,40.1781,84704.0
2019-03-18 14:50:00,52.42,52.43,52.37,52.39,54712.0,40.1705,40.1781,40.1321,40.1475,54712.0
2019-03-18 15:00:00,52.39,52.42,52.36,52.37,92911.0,40.1475,40.1705,40.1245,40.1321,92911.0
2019-03-18 15:10:00,52.37,52.44,52.35,52.44,49303.0,40.1321,40.1858,40.1168,40.1858,49303.0
2019-03-18 15:20:00,52.43,52.45,52.34,52.34,77014.0,40.1781,40.1934,40.1092,40.1092,77014.0
2019-03-18 15:30:00,52.35,52.41,52.34,52.36,92838.0,40.1168,40.1628,40.1092,40.1245,92838.0
2019-03-18 15:40:00,52.36,52.46,52.36,52.45,167103.0,40.1245,40.2011,40.1245,40.1934,167103.0
2019-03-18 15:50:00,52.45,52.48,52.4,52.45,464499.0,40.1934,40.2164,40.1551,40.1934,464499.0
2019-03-19 09:30:00,52.78,52.96,52.7,52.9,175712.0,40.4463,40.5843,40.385,40.5383,175712.0
2019-03-19 09:40:00,52.9,52.91,52.74,52.8,84720.0,40.5383,40.546,40.4157,40.4617,84720.0
2019-03-19 09:50:00,52.79,52.79,52.6,52.61,109482.0,40.454,40.454,40.3084,40.3161,109482.0
2019-03-19 10:00:00,52.61,52.67,52.54,52.58,85950.0,40.3161,40.362,40.2624,40.2931,85950.0
2019-03-19 10:10:00,52.58,52.63,52.53,52.62,112340.0,40.2931,40.3314,40.2548,40.3237,112340.0
2019-03-19 10:20:00,52.61,52.65,52.54,52.57,92209.0,40.3161,40.3467,40.2624,40.2854,92209.0
2019-03-19 10:30:00,52.58,52.65,52.57,52.62,72069.0,40.2931,40.3467,40.2854,40.3237,72069.0
2019-03-19 10:40:00,52.62,52.64,52.53,52.56,101757.0,40.3237,40.339,40.2548,40.2777,101757.0
2019-03-19 10:50:00,52.57,52.58,52.41,52.42,66565.0,40.2854,40.2931,40.1628,40.1705,66565.0
2019-03-19 11:00:00,52.42,52.49,52.41,52.48,63278.0,40.1705,40.2241,40.1628,40.2164,63278.0
2019-03-19 11:10:00,52.48,52.51,52.4,52.42,63781.0,40.2164,40.2394,40.1551,40.1705,63781.0
2019-03-19 11:20:00,52.43,52.44,52.34,52.35,51393.0,40.1781,40.1858,40.1092,40.1168,51393.0
2019-03-19 11:30:00,52.35,52.45,52.32,52.45,55884.0,40.1168,40.1934,40.0938,40.1934,55884.0
2019-03-19 11:40:00,52.44,52.47,52.42,52.46,61224.0,40.1858,40.2088,40.1705,40.2011,61224.0
2019-03-19 11:50:00,52.47,52.55,52.46,52.54,67025.0,40.2088,40.2701,40.2011,40.2624,67025.0
2019-03-19 12:00:00,52.55,52.56,52.48,52.53,55782.0,40.2701,40.2777,40.2164,40.2548,55782.0
2019-03-19 12:10:00,52.53,52.54,52.45,52.45,38729.0,40.2548,40.2624,40.1934,40.1934,38729.0
2019-03-19 12:20:00,52.45,52.46,52.41,52.44,41011.0,40.1934,40.2011,40.1628,40.1858,41011.0
2019-03-19 12:30:00,52.44,52.48,52.43,52.43,29188.0,40.1858,40.2164,40.1781,40.1781,29188.0
2019-03-19 12:40:00,52.42,52.46,52.24,52.25,67836.0,40.1705,40.2011,40.0325,40.0402,67836.0
2019-03-19 12:50:00,52.25,52.4,52.25,52.4,116212.0,40.0402,40.1551,40.0402,40.1551,116212.0
2019-03-19 13:00:00,52.4,52.41,52.35,52.35,41375.0,40.1551,40.1628,40.1168,40.1168,41375.0
2019-03-19 13:10:00,52.36,52.43,52.33,52.4,56050.0,40.1245,40.1781,40.1015,40.1551,56050.0
2019-03-19 13:20:00,52.4,52.41,52.33,52.33,38763.0,40.1551,40.1628,40.1015,40.1015,38763.0
2019-03-19 13:30:00,52.33,52.35,52.31,52.32,39832.0,40.1015,40.1168,40.0862,40.0938,39832.0
2019-03-19 13:40:00,52.33,52.34,52.26,52.27,47471.0,40.1015,40.1092,40.0478,40.0555,47471.0
2019-03-19 13:50:00,52.27,52.27,52.19,52.19,42637.0,40.0555,40.0555,39.9942,39.9942,42637.0
2019-03-19 14:00:00,52.19,52.25,52.18,52.2,55833.0,39.9942,40.0402,39.9865,40.0019,55833.0
2019-03-19 14:10:00,52.2,52.21,52.11,52.14,88519.0,40.0019,40.0095,39.9329,39.9559,88519.0
2019-03-19 14:20:00,52.15,52.18,52.11,52.14,54398.0,39.9636,39.9865,39.9329,39.9559,54398.0
2019-03-19 14:30:00,52.15,52.16,52.12,52.15,169320.0,39.9636,39.9712,39.9406,39.9636,169320.0
2019-03-19 14:40:00,52.15,52.22,52.14,52.19,53264.0,39.9636,40.0172,39.9559,39.9942,53264.0
2019-03-19 14:50:00,52.19,52.21,52.13,52.13,70304.0,39.9942,40.0095,39.9482,39.9482,70304.0
2019-03-19 15:00:00,52.14,52.18,52.11,52.12,80334.0,39.9559,39.9865,39.9329,39.9406,80334.0
2019-03-19 15:10:00,52.13,52.13,52.0,52.01,76773.0,39.9482,39.9482,39.8486,39.8563,76773.0
2019-03-19 15:20:00,52.01,52.02,51.96,51.97,89928.0,39.8563,39.8639,39.8179,39.8256,89928.0
2019-03-19 15:30:00,51.97,51.99,51.87,51.87,172799.0,39.8256,39.8409,39.749,39.749,172799.0
2019-03-19 15:40:00,51.87,51.93,51.82,51.91,282822.0,39.749,39.795,39.7107,39.7796,282822.0
2019-03-19 15:50:00,51.91,51.96,51.85,51.95,816022.0,39.7796,39.8179,39.7337,39.8103,816022.0
2019-03-20 09:30:00,51.85,51.91,51.58,51.7,171102.0,39.7337,39.7796,39.5267,39.6187,171102.0
2019-03-20 09:40:00,51.7,51.82,51.67,51.68,48312.0,39.6187,39.7107,39.5957,39.6034,48312.0
2019-03-20 09:50:00,51.68,51.7,51.59,51.63,72541.0,39.6034,39.6187,39.5344,39.5651,72541.0
2019-03-20 10:00:00,51.63,51.7,51.61,51.61,61525.0,39.5651,39.6187,39.5497,39.5497,61525.0
2019-03-20 10:10:00,51.62,51.62,51.51,51.54,90413.0,39.5574,39.5574,39.4731,39.4961,90413.0
2019-03-20 10:20:00,51.54,51.55,51.43,51.54,74393.0,39.4961,39.5038,39.4118,39.4961,74393.0
2019-03-20 10:30:00,51.54,51.61,51.48,51.52,84464.0,39.4961,39.5497,39.4501,39.4808,84464.0
2019-03-20 10:40:00,51.52,51.61,51.52,51.58,62396.0,39.4808,39.5497,39.4808,39.5267,62396.0
2019-03-20 10:50:00,51.57,51.63,51.56,51.59,41989.0,39.5191,39.5651,39.5114,39.5344,41989.0
2019-03-20 11:00:00,51.59,51.67,51.59,51.63,56452.0,39.5344,39.5957,39.5344,39.5651,56452.0
2019-03-20 11:10:00,51.62,51.63,51.5,51.52,96984.0,39.5574,39.5651,39.4654,39.4808,96984.0
2019-03-20 11:20:00,51.53,51.53,51.44,51.47,50808.0,39.4884,39.4884,39.4195,39.4425,50808.0
2019-03-20 11:30:00,51.46,51.5,51.39,51.39,66863.0,39.4348,39.4654,39.3811,39.3811,66863.0
2019-03-20 11:40:00,51.4,51.45,51.39,51.41,58550.0,39.3888,39.4271,39.3811,39.3965,58550.0
2019-03-20 11:50:00,51.41,51.44,51.29,51.32,43906.0,39.3965,39.4195,39.3045,39.3275,43906.0
2019-03-20 12:00:00,51.32,51.34,51.28,51.32,88368.0,39.3275,39.3428,39.2969,39.3275,88368.0
2019-03-20 12:10:00,51.32,51.33,51.24,51.25,76140.0,39.3275,39.3352,39.2662,39.2739,76140.0
2019-03-20 12:20:00,51.25,51.25,51.17,51.21,98814.0,39.2739,39.2739,39.2126,39.2432,98814.0
2019-03-20 12:30:00,51.21,51.21,51.06,51.15,102138.0,39.2432,39.2432,39.1283,39.1972,102138.0
2019-03-20 12:40:00,51.14,51.15,51.06,51.12,132690.0,39.1896,39.1972,39.1283,39.1742,132690.0
2019-03-20 12:50:00,51.12,51.22,51.11,51.22,100315.0,39.1742,39.2509,39.1666,39.2509,100315.0
2019-03-20 13:00:00,51.21,51.21,51.13,51.16,190075.0,39.2432,39.2432,39.1819,39.2049,190075.0
2019-03-20 13:10:00,51.16,51.18,51.11,51.15,68776.0,39.2049,39.2202,39.1666,39.1972,68776.0
2019-03-20 13:20:00,51.16,51.18,51.06,51.07,83647.0,39.2049,39.2202,39.1283,39.1359,83647.0
2019-03-20 13:30:00,51.07,51.2,51.05,51.2,117276.0,39.1359,39.2355,39.1206,39.2355,117276.0
2019-03-20 13:40:00,51.2,51.25,51.18,51.23,60186.0,39.2355,39.2739,39.2202,39.2585,60186.0
2019-03-20 13:50:00,51.22,51.27,51.21,51.24,58043.0,39.2509,39.2892,39.2432,39.2662,58043.0
2019-03-20 14:00:00,51.27,51.38,51.17,51.34,182280.0,39.2892,39.3735,39.2126,39.3428,182280.0
2019-03-20 14:10:00,51.35,51.41,51.18,51.19,143078.0,39.3505,39.3965,39.2202,39.2279,143078.0
2019-03-20 14:20:00,51.19,51.23,51.0,51.07,208277.0,39.2279,39.2585,39.0823,39.1359,208277.0
2019-03-20 14:30:00,51.07,51.19,51.04,51.11,169455.0,39.1359,39.2279,39.1129,39.1666,169455.0
2019-03-20 14:40:00,51.11,51.16,51.03,51.11,172257.0,39.1666,39.2049,39.1053,39.1666,172257.0
2019-03-20 14:50:00,51.11,51.16,51.0,51.02,208098.0,39.1666,39.2049,39.0823,39.0976,208098.0
2019-03-20 15:00:00,51.02,51.09,50.91,50.93,149316.0,39.0976,39.1513,39.0133,39.0286,149316.0
2019-03-20 15:10:00,50.94,50.98,50.9,50.9,131984.0,39.0363,39.067,39.0057,39.0057,131984.0
2019-03-20 15:20:00,50.9,50.93,50.79,50.85,160670.0,39.0057,39.0286,38.9214,38.9673,160670.0
2019-03-20 15:30:00,50.85,50.85,50.58,50.59,282586.0,38.9673,38.9673,38.7604,38.7681,282586.0
2019-03-20 15:40:00,50.58,50.58,50.44,50.44,299602.0,38.7604,38.7604,38.6531,38.6531,299602.0
2019-03-20 15:50:00,50.43,50.48,50.33,50.37,886575.0,38.6455,38.6838,38.5688,38.5995,886575.0
2019-03-21 09:30:00,50.02,50.18,49.59,49.59,367180.0,38.3313,38.4539,38.0018,38.0018,367180.0
2019-03-21 09:40:00,49.6,49.7,49.4,49.45,244269.0,38.0094,38.0861,37.8562,37.8945,244269.0
2019-03-21 09:50:00,49.45,49.74,49.35,49.73,268392.0,37.8945,38.1167,37.8179,38.1091,268392.0
2019-03-21 10:00:00,49.73,49.91,49.73,49.9,344660.0,38.1091,38.247,38.1091,38.2393,344660.0
2019-03-21 10:10:00,49.9,49.96,49.74,49.75,167208.0,38.2393,38.2853,38.1167,38.1244,167208.0
2019-03-21 10:20:00,49.76,49.8,49.64,49.65,200639.0,38.132,38.1627,38.0401,38.0478,200639.0
2019-03-21 10:30:00,49.65,49.74,49.63,49.64,139164.0,38.0478,38.1167,38.0324,38.0401,139164.0
2019-03-21 10:40:00,49.64,49.68,49.52,49.56,156211.0,38.0401,38.0707,37.9481,37.9788,156211.0
2019-03-21 10:50:00,49.55,49.67,49.53,49.66,110410.0,37.9711,38.0631,37.9558,38.0554,110410.0
2019-03-21 11:00:00,49.66,49.78,49.65,49.69,167497.0,38.0554,38.1474,38.0478,38.0784,167497.0
2019-03-21 11:10:00,49.69,49.73,49.62,49.67,110022.0,38.0784,38.1091,38.0248,38.0631,110022.0
2019-03-21 11:20:00,49.66,49.88,49.63,49.77,113053.0,38.0554,38.224,38.0324,38.1397,113053.0
2019-03-21 11:30:00,49.77,49.89,49.71,49.8,171779.0,38.1397,38.2317,38.0937,38.1627,171779.0
2019-03-21 11:40:00,49.77,49.93,49.77,49.89,142033.0,38.1397,38.2623,38.1397,38.2317,142033.0
2019-03-21 11:50:00,49.88,49.99,49.87,49.95,116268.0,38.224,38.3083,38.2163,38.2776,116268.0
2019-03-21 12:00:00,49.94,49.97,49.81,49.84,78871.0,38.27,38.293,38.1704,38.1934,78871.0
2019-03-21 12:10:00,49.84,49.89,49.7,49.73,134244.0,38.1934,38.2317,38.0861,38.1091,134244.0
2019-03-21 12:20:00,49.73,49.74,49.66,49.67,92625.0,38.1091,38.1167,38.0554,38.0631,92625.0
2019-03-21 12:30:00,49.67,49.7,49.62,49.63,108902.0,38.0631,38.0861,38.0248,38.0324,108902.0
2019-03-21 12:40:00,49.63,49.67,49.59,49.59,112064.0,38.0324,38.0631,38.0018,38.0018,112064.0
2019-03-21 12:50:00,49.59,49.63,49.55,49.57,82530.0,38.0018,38.0324,37.9711,37.9864,82530.0
2019-03-21 13:00:00,49.58,49.68,49.57,49.66,154510.0,37.9941,38.0707,37.9864,38.0554,154510.0
2019-03-21 13:10:00,49.67,49.68,49.59,49.64,75958.0,38.0631,38.0707,38.0018,38.0401,75958.0
2019-03-21 13:20:00,49.64,49.72,49.62,49.72,84843.0,38.0401,38.1014,38.0248,38.1014,84843.0
2019-03-21 13:30:00,49.72,49.76,49.69,49.69,77229.0,38.1014,38.132,38.0784,38.0784,77229.0
2019-03-21 13:40:00,49.7,49.74,49.67,49.73,93164.0,38.0861,38.1167,38.0631,38.1091,93164.0
2019-03-21 13:50:00,49.74,49.8,49.68,49.72,113246.0,38.1167,38.1627,38.0707,38.1014,113246.0
2019-03-21 14:00:00,49.71,49.87,49.71,49.86,121887.0,38.0937,38.2163,38.0937,38.2087,121887.0
2019-03-21 14:10:00,49.86,49.95,49.8,49.8,155396.0,38.2087,38.2776,38.1627,38.1627,155396.0
2019-03-21 14:20:00,49.8,49.88,49.79,49.85,104472.0,38.1627,38.224,38.155,38.201,104472.0
2019-03-21 14:30:00,49.85,49.86,49.79,49.82,111581.0,38.201,38.2087,38.155,38.178,111581.0
2019-03-21 14:40:00,49.82,49.84,49.76,49.78,123179.0,38.178,38.1934,38.132,38.1474,123179.0
2019-03-21 14:50:00,49.78,49.79,49.74,49.74,102252.0,38.1474,38.155,38.1167,38.1167,102252.0
2019-03-21 15:00:00,49.75,49.82,49.71,49.76,199169.0,38.1244,38.178,38.0937,38.132,199169.0
2019-03-21 15:10:00,49.75,49.76,49.6,49.65,143751.0,38.1244,38.132,38.0094,38.0478,143751.0
2019-03-21 15:20:00,49.65,49.71,49.62,49.64,129383.0,38.0478,38.0937,38.0248,38.0401,129383.0
2019-03-21 15:30:00,49.65,49.65,49.58,49.64,205495.0,38.0478,38.0478,37.9941,38.0401,205495.0
2019-03-21 15:40:00,49.63,49.78,49.61,49.65,296195.0,38.0324,38.1474,38.0171,38.0478,296195.0
2019-03-21 15:50:00,49.65,49.67,49.61,49.67,697168.0,38.0478,38.0631,38.0171,38.0631,697168.0
2019-03-22 09:30:00,49.28,49.38,49.1,49.19,260534.0,37.7642,37.8408,37.6263,37.6952,260534.0
2019-03-22 09:40:00,49.22,49.23,48.87,48.91,149310.0,37.7182,37.7259,37.45,37.4807,149310.0
2019-03-22 09:50:00,48.91,48.93,48.75,48.78,297864.0,37.4807,37.496,37.3581,37.3811,297864.0
2019-03-22 10:00:00,48.78,48.94,48.65,48.92,240042.0,37.3811,37.5037,37.2814,37.4883,240042.0
2019-03-22 10:10:00,48.93,48.95,48.77,48.92,156502.0,37.496,37.5113,37.3734,37.4883,156502.0
2019-03-22 10:20:00,48.91,48.92,48.74,48.75,152807.0,37.4807,37.4883,37.3504,37.3581,152807.0
2019-03-22 10:30:00,48.75,48.93,48.73,48.85,112130.0,37.3581,37.496,37.3427,37.4347,112130.0
2019-03-22 10:40:00,48.86,48.87,48.72,48.76,74019.0,37.4424,37.45,37.3351,37.3657,74019.0
2019-03-22 10:50:00,48.76,48.8,48.7,48.71,189451.0,37.3657,37.3964,37.3197,37.3274,189451.0
2019-03-22 11:00:00,48.71,48.75,48.65,48.7,224851.0,37.3274,37.3581,37.2814,37.3197,224851.0
2019-03-22 11:10:00,48.7,48.76,48.65,48.74,136118.0,37.3197,37.3657,37.2814,37.3504,136118.0
2019-03-22 11:20:00,48.73,48.76,48.59,48.63,90426.0,37.3427,37.3657,37.2355,37.2661,90426.0
2019-03-22 11:30:00,48.62,48.71,48.53,48.54,140427.0,37.2584,37.3274,37.1895,37.1971,140427.0
2019-03-22 11:40:00,48.53,48.63,48.5,48.61,248897.0,37.1895,37.2661,37.1665,37.2508,248897.0
2019-03-22 11:50:00,48.6,48.61,48.4,48.41,203955.0,37.2431,37.2508,37.0899,37.0975,203955.0
2019-03-22 12:00:00,48.41,48.51,48.39,48.41,145744.0,37.0975,37.1741,37.0822,37.0975,145744.0
2019-03-22 12:10:00,48.41,48.46,48.3,48.3,169232.0,37.0975,37.1358,37.0132,37.0132,169232.0
2019-03-22 12:20:00,48.31,48.39,48.2,48.22,162364.0,37.0209,37.0822,36.9366,36.9519,162364.0
2019-03-22 12:30:00,48.21,48.3,48.15,48.17,140175.0,36.9443,37.0132,36.8983,36.9136,140175.0
2019-03-22 12:40:00,48.18,48.18,48.08,48.13,148197.0,36.9213,36.9213,36.8446,36.8829,148197.0
2019-03-22 12:50:00,48.13,48.28,48.1,48.28,108975.0,36.8829,36.9979,36.86,36.9979,108975.0
2019-03-22 13:00:00,48.28,48.41,48.25,48.4,61544.0,36.9979,37.0975,36.9749,37.0899,61544.0
2019-03-22 13:10:00,48.4,48.42,48.33,48.35,57411.0,37.0899,37.1052,37.0362,37.0515,57411.0
2019-03-22 13:20:00,48.34,48.36,48.25,48.27,91499.0,37.0439,37.0592,36.9749,36.9902,91499.0
2019-03-22 13:30:00,48.26,48.34,48.22,48.26,123570.0,36.9826,37.0439,36.9519,36.9826,123570.0
2019-03-22 13:40:00,48.27,48.3,48.23,48.25,92749.0,36.9902,37.0132,36.9596,36.9749,92749.0
2019-03-22 13:50:00,48.25,48.27,48.2,48.21,97248.0,36.9749,36.9902,36.9366,36.9443,97248.0
2019-03-22 14:00:00,48.22,48.55,48.21,48.53,152697.0,36.9519,37.2048,36.9443,37.1895,152697.0
2019-03-22 14:10:00,48.52,48.64,48.5,48.58,95413.0,37.1818,37.2738,37.1665,37.2278,95413.0
2019-03-22 14:20:00,48.57,48.66,48.56,48.56,117879.0,37.2201,37.2891,37.2125,37.2125,117879.0
2019-03-22 14:30:00,48.56,48.59,48.44,48.49,124221.0,37.2125,37.2355,37.1205,37.1588,124221.0
2019-03-22 14:40:00,48.48,48.59,48.47,48.56,106428.0,37.1512,37.2355,37.1435,37.2125,106428.0
2019-03-22 14:50:00,48.56,48.66,48.54,48.63,101547.0,37.2125,37.2891,37.1971,37.2661,101547.0
2019-03-22 15:00:00,48.63,48.69,48.58,48.59,123746.0,37.2661,37.3121,37.2278,37.2355,123746.0
2019-03-22 15:10:00,48.59,48.59,48.43,48.46,125297.0,37.2355,37.2355,37.1128,37.1358,125297.0
2019-03-22 15:20:00,48.46,48.52,48.43,48.43,166057.0,37.1358,37.1818,37.1128,37.1128,166057.0
2019-03-22 15:30:00,48.43,48.44,48.34,48.36,239555.0,37.1128,37.1205,37.0439,37.0592,239555.0
2019-03-22 15:40:00,48.36,48.41,48.3,48.34,355676.0,37.0592,37.0975,37.0132,37.0439,355676.0
2019-03-22 15:50:00,48.35,48.35,48.26,48.3,836726.0,37.0515,37.0515,36.9826,37.0132,836726.0
2019-03-25 09:30:00,48.4,48.8,48.31,48.65,232070.0,37.0899,37.3964,37.0209,37.2814,232070.0
2019-03-25 09:40:00,48.65,48.65,48.39,48.39,228422.0,37.2814,37.2814,37.0822,37.0822,228422.0
2019-03-25 09:50:00,48.39,48.45,48.23,48.23,165214.0,37.0822,37.1282,36.9596,36.9596,165214.0
2019-03-25 10:00:00,48.22,48.25,48.06,48.14,151060.0,36.9519,36.9749,36.8293,36.8906,151060.0
2019-03-25 10:10:00,48.13,48.17,48.0,48.02,112930.0,36.8829,36.9136,36.7833,36.7987,112930.0
2019-03-25 10:20:00,48.02,48.16,48.01,48.15,120365.0,36.7987,36.9059,36.791,36.8983,120365.0
2019-03-25 10:30:00,48.14,48.3,48.12,48.28,107230.0,36.8906,37.0132,36.8753,36.9979,107230.0
2019-03-25 10:40:00,48.29,48.37,48.19,48.26,124428.0,37.0056,37.0669,36.9289,36.9826,124428.0
2019-03-25 10:50:00,48.27,48.41,48.26,48.32,115492.0,36.9902,37.0975,36.9826,37.0285,115492.0
2019-03-25 11:00:00,48.33,48.43,48.28,48.38,131702.0,37.0362,37.1128,36.9979,37.0745,131702.0
2019-03-25 11:10:00,48.39,48.54,48.31,48.53,143235.0,37.0822,37.1971,37.0209,37.1895,143235.0
2019-03-25 11:20:00,48.54,48.56,48.4,48.51,141915.0,37.1971,37.2125,37.0899,37.1741,141915.0
2019-03-25 11:30:00,48.51,48.53,48.3,48.34,175183.0,37.1741,37.1895,37.0132,37.0439,175183.0
2019-03-25 11:40:00,48.35,48.36,48.27,48.27,201167.0,37.0515,37.0592,36.9902,36.9902,201167.0
2019-03-25 11:50:00,48.27,48.3,48.16,48.16,71315.0,36.9902,37.0132,36.9059,36.9059,71315.0
2019-03-25 12:00:00,48.17,48.2,48.11,48.13,121562.0,36.9136,36.9366,36.8676,36.8829,121562.0
2019-03-25 12:10:00,48.12,48.18,48.11,48.16,73163.0,36.8753,36.9213,36.8676,36.9059,73163.0
2019-03-25 12:20:00,48.17,48.19,48.06,48.11,159140.0,36.9136,36.9289,36.8293,36.8676,159140.0
2019-03-25 12:30:00,48.09,48.12,47.99,48.0,127345.0,36.8523,36.8753,36.7757,36.7833,127345.0
2019-03-25 12:40:00,48.0,48.03,47.93,48.02,65956.0,36.7833,36.8063,36.7297,36.7987,65956.0
2019-03-25 12:50:00,48.03,48.18,48.03,48.18,79244.0,36.8063,36.9213,36.8063,36.9213,79244.0
2019-03-25 13:00:00,48.18,48.18,48.05,48.07,89745.0,36.9213,36.9213,36.8216,36.837,89745.0
2019-03-25 13:10:00,48.06,48.2,48.05,48.15,84683.0,36.8293,36.9366,36.8216,36.8983,84683.0
2019-03-25 13:20:00,48.15,48.24,48.15,48.19,78887.0,36.8983,36.9672,36.8983,36.9289,78887.0
2019-03-25 13:30:00,48.19,48.27,48.14,48.24,69732.0,36.9289,36.9902,36.8906,36.9672,69732.0
2019-03-25 13:40:00,48.24,48.25,48.08,48.09,110908.0,36.9672,36.9749,36.8446,36.8523,110908.0
2019-03-25 13:50:00,48.09,48.11,48.02,48.04,82671.0,36.8523,36.8676,36.7987,36.814,82671.0
2019-03-25 14:00:00,48.05,48.06,47.97,48.0,86849.0,36.8216,36.8293,36.7603,36.7833,86849.0
2019-03-25 14:10:00,48.0,48.02,47.92,47.92,207214.0,36.7833,36.7987,36.722,36.722,207214.0
2019-03-25 14:20:00,47.93,47.94,47.82,47.88,95616.0,36.7297,36.7373,36.6454,36.6914,95616.0
2019-03-25 14:30:00,47.89,48.02,47.88,47.99,53924.0,36.699,36.7987,36.6914,36.7757,53924.0
2019-03-25 14:40:00,47.99,48.06,47.97,48.03,59365.0,36.7757,36.8293,36.7603,36.8063,59365.0
2019-03-25 14:50:00,48.04,48.11,47.98,48.08,106387.0,36.814,36.8676,36.768,36.8446,106387.0
2019-03-25 15:00:00,48.08,48.15,48.07,48.08,118699.0,36.8446,36.8983,36.837,36.8446,118699.0
2019-03-25 15:10:00,48.08,48.2,48.08,48.09,123428.0,36.8446,36.9366,36.8446,36.8523,123428.0
2019-03-25 15:20:00,48.09,48.22,48.07,48.12,134648.0,36.8523,36.9519,36.837,36.8753,134648.0
2019-03-25 15:30:00,48.11,48.16,48.06,48.07,123531.0,36.8676,36.9059,36.8293,36.837,123531.0
2019-03-25 15:40:00,48.07,48.15,48.02,48.05,223154.0,36.837,36.8983,36.7987,36.8216,223154.0
2019-03-25 15:50:00,48.05,48.18,48.02,48.1,553482.0,36.8216,36.9213,36.7987,36.86,553482.0
2019-03-26 09:30:00,48.31,48.87,48.31,48.71,203574.0,37.0209,37.45,37.0209,37.3274,203574.0
2019-03-26 09:40:00,48.71,48.71,48.46,48.46,187594.0,37.3274,37.3274,37.1358,37.1358,187594.0
2019-03-26 09:50:00,48.46,48.54,48.31,48.53,294090.0,37.1358,37.1971,37.0209,37.1895,294090.0
2019-03-26 10:00:00,48.51,48.54,48.38,48.42,136653.0,37.1741,37.1971,37.0745,37.1052,136653.0
2019-03-26 10:10:00,48.43,48.55,48.36,48.55,129770.0,37.1128,37.2048,37.0592,37.2048,129770.0
2019-03-26 10:20:00,48.56,48.56,48.39,48.4,261802.0,37.2125,37.2125,37.0822,37.0899,261802.0
2019-03-26 10:30:00,48.4,48.42,48.29,48.33,103431.0,37.0899,37.1052,37.0056,37.0362,103431.0
2019-03-26 10:40:00,48.33,48.35,48.26,48.31,148185.0,37.0362,37.0515,36.9826,37.0209,148185.0
2019-03-26 10:50:00,48.31,48.41,48.31,48.41,142150.0,37.0209,37.0975,37.0209,37.0975,142150.0
2019-03-26 11:00:00,48.41,48.44,48.23,48.25,116598.0,37.0975,37.1205,36.9596,36.9749,116598.0
2019-03-26 11:10:00,48.24,48.28,48.17,48.2,120312.0,36.9672,36.9979,36.9136,36.9366,120312.0
2019-03-26 11:20:00,48.2,48.26,48.16,48.23,101659.0,36.9366,36.9826,36.9059,36.9596,101659.0
2019-03-26 11:30:00,48.23,48.31,48.15,48.31,88031.0,36.9596,37.0209,36.8983,37.0209,88031.0
2019-03-26 11:40:00,48.31,48.36,48.23,48.29,100676.0,37.0209,37.0592,36.9596,37.0056,100676.0
2019-03-26 11:50:00,48.29,48.31,48.22,48.28,89603.0,37.0056,37.0209,36.9519,36.9979,89603.0
2019-03-26 12:00:00,48.28,48.32,48.2,48.24,109489.0,36.9979,37.0285,36.9366,36.9672,109489.0
2019-03-26 12:10:00,48.24,48.35,48.23,48.35,65218.0,36.9672,37.0515,36.9596,37.0515,65218.0
2019-03-26 12:20:00,48.36,48.37,48.21,48.25,79309.0,37.0592,37.0669,36.9443,36.9749,79309.0
2019-03-26 12:30:00,48.25,48.26,48.17,48.23,99788.0,36.9749,36.9826,36.9136,36.9596,99788.0
2019-03-26 12:40:00,48.23,48.24,48.16,48.18,58415.0,36.9596,36.9672,36.9059,36.9213,58415.0
2019-03-26 12:50:00,48.19,48.28,48.18,48.24,76573.0,36.9289,36.9979,36.9213,36.9672,76573.0
2019-03-26 13:00:00,48.24,48.27,48.19,48.2,102972.0,36.9672,36.9902,36.9289,36.9366,102972.0
2019-03-26 13:10:00,48.2,48.27,48.2,48.25,109942.0,36.9366,36.9902,36.9366,36.9749,109942.0
2019-03-26 13:20:00,48.24,48.27,48.21,48.22,74516.0,36.9672,36.9902,36.9443,36.9519,74516.0
2019-03-26 13:30:00,48.22,48.24,48.18,48.21,53833.0,36.9519,36.9672,36.9213,36.9443,53833.0
2019-03-26 13:40:00,48.21,48.3,48.21,48.3,54119.0,36.9443,37.0132,36.9443,37.0132,54119.0
2019-03-26 13:50:00,48.3,48.31,48.18,48.18,87407.0,37.0132,37.0209,36.9213,36.9213,87407.0
2019-03-26 14:00:00,48.19,48.22,48.16,48.18,59546.0,36.9289,36.9519,36.9059,36.9213,59546.0
2019-03-26 14:10:00,48.18,48.24,48.13,48.22,180427.0,36.9213,36.9672,36.8829,36.9519,180427.0
2019-03-26 14:20:00,48.22,48.26,48.17,48.25,98250.0,36.9519,36.9826,36.9136,36.9749,98250.0
2019-03-26 14:30:00,48.24,48.3,48.2,48.27,74173.0,36.9672,37.0132,36.9366,36.9902,74173.0
2019-03-26 14:40:00,48.28,48.32,48.26,48.3,76913.0,36.9979,37.0285,36.9826,37.0132,76913.0
2019-03-26 14:50:00,48.3,48.4,48.29,48.39,139119.0,37.0132,37.0899,37.0056,37.0822,139119.0
2019-03-26 15:00:00,48.39,48.43,48.35,48.39,96660.0,37.0822,37.1128,37.0515,37.0822,96660.0
2019-03-26 15:10:00,48.4,48.4,48.32,48.34,224401.0,37.0899,37.0899,37.0285,37.0439,224401.0
2019-03-26 15:20:00,48.34,48.37,48.29,48.3,165544.0,37.0439,37.0669,37.0056,37.0132,165544.0
2019-03-26 15:30:00,48.3,48.46,48.29,48.36,524398.0,37.0132,37.1358,37.0056,37.0592,524398.0
2019-03-26 15:40:00,48.37,48.41,48.31,48.41,332233.0,37.0669,37.0975,37.0209,37.0975,332233.0
2019-03-26 15:50:00,48.41,48.56,48.38,48.53,881622.0,37.0975,37.2125,37.0745,37.1895,881622.0
2019-03-27 09:30:00,48.35,48.35,48.15,48.28,300770.0,37.0515,37.0515,36.8983,36.9979,300770.0
2019-03-27 09:40:00,48.27,48.43,48.23,48.26,125743.0,36.9902,37.1128,36.9596,36.9826,125743.0
2019-03-27 09:50:00,48.25,48.25,48.06,48.1,230810.0,36.9749,36.9749,36.8293,36.86,230810.0
2019-03-27 10:00:00,48.1,48.12,48.02,48.11,165587.0,36.86,36.8753,36.7987,36.8676,165587.0
2019-03-27 10:10:00,48.11,48.24,48.1,48.24,182820.0,36.8676,36.9672,36.86,36.9672,182820.0
2019-03-27 10:20:00,48.24,48.37,48.22,48.34,188247.0,36.9672,37.0669,36.9519,37.0439,188247.0
2019-03-27 10:30:00,48.34,48.38,48.23,48.27,65838.0,37.0439,37.0745,36.9596,36.9902,65838.0
2019-03-27 10:40:00,48.27,48.3,48.14,48.14,92069.0,36.9902,37.0132,36.8906,36.8906,92069.0
2019-03-27 10:50:00,48.14,48.17,48.05,48.16,73782.0,36.8906,36.9136,36.8216,36.9059,73782.0
2019-03-27 11:00:00,48.15,48.29,48.12,48.28,88925.0,36.8983,37.0056,36.8753,36.9979,88925.0
2019-03-27 11:10:00,48.28,48.35,48.24,48.26,112633.0,36.9979,37.0515,36.9672,36.9826,112633.0
2019-03-27 11:20:00,48.25,48.3,48.15,48.16,44293.0,36.9749,37.0132,36.8983,36.9059,44293.0
2019-03-27 11:30:00,48.16,48.21,48.05,48.09,98234.0,36.9059,36.9443,36.8216,36.8523,98234.0
2019-03-27 11:40:00,48.1,48.11,47.99,48.04,77938.0,36.86,36.8676,36.7757,36.814,77938.0
2019-03-27 11:50:00,48.03,48.11,47.98,48.08,57343.0,36.8063,36.8676,36.768,36.8446,57343.0
2019-03-27 12:00:00,48.08,48.14,48.02,48.07,64593.0,36.8446,36.8906,36.7987,36.837,64593.0
2019-03-27 12:10:00,48.07,48.09,47.96,48.0,84068.0,36.837,36.8523,36.7527,36.7833,84068.0
2019-03-27 12:20:00,48.0,48.14,47.99,48.11,72136.0,36.7833,36.8906,36.7757,36.8676,72136.0
2019-03-27 12:30:00,48.11,48.15,48.08,48.13,39007.0,36.8676,36.8983,36.8446,36.8829,39007.0
2019-03-27 12:40:00,48.13,48.18,48.1,48.13,44724.0,36.8829,36.9213,36.86,36.8829,44724.0
2019-03-27 12:50:00,48.14,48.18,48.12,48.12,75239.0,36.8906,36.9213,36.8753,36.8753,75239.0
2019-03-27 13:00:00,48.12,48.17,48.1,48.11,85493.0,36.8753,36.9136,36.86,36.8676,85493.0
2019-03-27 13:10:00,48.09,48.25,48.09,48.22,143263.0,36.8523,36.9749,36.8523,36.9519,143263.0
2019-03-27 13:20:00,48.22,48.28,48.2,48.27,90582.0,36.9519,36.9979,36.9366,36.9902,90582.0
2019-03-27 13:30:00,48.26,48.26,48.14,48.16,51158.0,36.9826,36.9826,36.8906,36.9059,51158.0
2019-03-27 13:40:00,48.17,48.22,48.16,48.17,65855.0,36.9136,36.9519,36.9059,36.9136,65855.0
2019-03-27 13:50:00,48.18,48.24,48.17,48.21,83779.0,36.9213,36.9672,36.9136,36.9443,83779.0
2019-03-27 14:00:00,48.22,48.25,48.18,48.24,82718.0,36.9519,36.9749,36.9213,36.9672,82718.0
2019-03-27 14:10:00,48.23,48.29,48.22,48.24,90140.0,36.9596,37.0056,36.9519,36.9672,90140.0
2019-03-27 14:20:00,48.24,48.25,48.19,48.24,113907.0,36.9672,36.9749,36.9289,36.9672,113907.0
2019-03-27 14:30:00,48.23,48.26,48.16,48.16,136737.0,36.9596,36.9826,36.9059,36.9059,136737.0
2019-03-27 14:40:00,48.17,48.19,48.13,48.16,111973.0,36.9136,36.9289,36.8829,36.9059,111973.0
2019-03-27 14:50:00,48.16,48.19,48.11,48.14,119489.0,36.9059,36.9289,36.8676,36.8906,119489.0
2019-03-27 15:00:00,48.14,48.19,48.12,48.16,93075.0,36.8906,36.9289,36.8753,36.9059,93075.0
2019-03-27 15:10:00,48.16,48.24,48.16,48.21,94140.0,36.9059,36.9672,36.9059,36.9443,94140.0
2019-03-27 15:20:00,48.21,48.27,48.2,48.25,107365.0,36.9443,36.9902,36.9366,36.9749,107365.0
2019-03-27 15:30:00,48.25,48.31,48.21,48.23,187280.0,36.9749,37.0209,36.9443,36.9596,187280.0
2019-03-27 15:40:00,48.23,48.28,48.22,48.27,255750.0,36.9596,36.9979,36.9519,36.9902,255750.0
2019-03-27 15:50:00,48.27,48.29,48.1,48.13,418181.0,36.9902,37.0056,36.86,36.8829,418181.0
2019-03-28 09:30:00,48.01,48.29,47.85,47.85,246497.0,37.0743,37.2906,36.9508,36.9508,246497.0
2019-03-28 09:40:00,47.86,48.03,47.78,47.91,162451.0,36.9585,37.0898,36.8967,36.9971,162451.0
2019-03-28 09:50:00,47.91,47.98,47.81,47.96,187816.0,36.9971,37.0512,36.9199,37.0357,187816.0
2019-03-28 10:00:00,47.96,47.96,47.87,47.93,124400.0,37.0357,37.0357,36.9662,37.0126,124400.0
2019-03-28 10:10:00,47.93,47.97,47.9,47.95,109254.0,37.0126,37.0435,36.9894,37.028,109254.0
2019-03-28 10:20:00,47.95,48.02,47.95,47.97,89693.0,37.028,37.0821,37.028,37.0435,89693.0
2019-03-28 10:30:00,47.98,48.08,47.95,48.04,85172.0,37.0512,37.1284,37.028,37.0975,85172.0
2019-03-28 10:40:00,48.04,48.13,48.03,48.1,90108.0,37.0975,37.167,37.0898,37.1438,90108.0
2019-03-28 10:50:00,48.1,48.16,48.03,48.09,126195.0,37.1438,37.1902,37.0898,37.1361,126195.0
2019-03-28 11:00:00,48.09,48.1,47.9,47.91,281059.0,37.1361,37.1438,36.9894,36.9971,281059.0
2019-03-28 11:10:00,47.91,47.99,47.88,47.89,66255.0,36.9971,37.0589,36.974,36.9817,66255.0
2019-03-28 11:20:00,47.88,47.9,47.8,47.81,128233.0,36.974,36.9894,36.9122,36.9199,128233.0
2019-03-28 11:30:00,47.8,47.85,47.73,47.73,82001.0,36.9122,36.9508,36.8581,36.8581,82001.0
2019-03-28 11:40:00,47.73,47.81,47.67,47.8,113824.0,36.8581,36.9199,36.8118,36.9122,113824.0
2019-03-28 11:50:00,47.8,47.83,47.69,47.78,76685.0,36.9122,36.9353,36.8272,36.8967,76685.0
2019-03-28 12:00:00,47.78,47.78,47.65,47.67,81231.0,36.8967,36.8967,36.7963,36.8118,81231.0
2019-03-28 12:10:00,47.67,47.68,47.56,47.6,74104.0,36.8118,36.8195,36.7269,36.7577,74104.0
2019-03-28 12:20:00,47.6,47.69,47.6,47.68,54543.0,36.7577,36.8272,36.7577,36.8195,54543.0
2019-03-28 12:30:00,47.69,47.71,47.64,47.71,71143.0,36.8272,36.8427,36.7886,36.8427,71143.0
2019-03-28 12:40:00,47.71,47.72,47.67,47.71,55027.0,36.8427,36.8504,36.8118,36.8427,55027.0
2019-03-28 12:50:00,47.71,47.82,47.7,47.8,66905.0,36.8427,36.9276,36.835,36.9122,66905.0
2019-03-28 13:00:00,47.8,47.82,47.75,47.76,57634.0,36.9122,36.9276,36.8736,36.8813,57634.0
2019-03-28 13:10:00,47.76,47.83,47.75,47.81,63760.0,36.8813,36.9353,36.8736,36.9199,63760.0
2019-03-28 13:20:00,47.81,47.88,47.81,47.86,37710.0,36.9199,36.974,36.9199,36.9585,37710.0
2019-03-28 13:30:00,47.85,47.86,47.8,47.81,41804.0,36.9508,36.9585,36.9122,36.9199,41804.0
2019-03-28 13:40:00,47.82,47.83,47.79,47.83,41708.0,36.9276,36.9353,36.9045,36.9353,41708.0
2019-03-28 13:50:00,47.83,47.89,47.82,47.88,65712.0,36.9353,36.9817,36.9276,36.974,65712.0
2019-03-28 14:00:00,47.88,47.9,47.84,47.85,57410.0,36.974,36.9894,36.9431,36.9508,57410.0
2019-03-28 14:10:00,47.85,47.9,47.83,47.89,97110.0,36.9508,36.9894,36.9353,36.9817,97110.0
2019-03-28 14:20:00,47.88,47.95,47.86,47.94,96396.0,36.974,37.028,36.9585,37.0203,96396.0
2019-03-28 14:30:00,47.93,47.93,47.85,47.88,81433.0,37.0126,37.0126,36.9508,36.974,81433.0
2019-03-28 14:40:00,47.88,47.9,47.83,47.84,67946.0,36.974,36.9894,36.9353,36.9431,67946.0
2019-03-28 14:50:00,47.84,47.92,47.83,47.9,98778.0,36.9431,37.0048,36.9353,36.9894,98778.0
2019-03-28 15:00:00,47.9,47.98,47.87,47.93,101786.0,36.9894,37.0512,36.9662,37.0126,101786.0
2019-03-28 15:10:00,47.93,47.96,47.91,47.96,159032.0,37.0126,37.0357,36.9971,37.0357,159032.0
2019-03-28 15:20:00,47.96,48.0,47.92,48.0,100945.0,37.0357,37.0666,37.0048,37.0666,100945.0
2019-03-28 15:30:00,48.0,48.04,47.94,48.03,142797.0,37.0666,37.0975,37.0203,37.0898,142797.0
2019-03-28 15:40:00,48.03,48.09,47.99,47.99,156003.0,37.0898,37.1361,37.0589,37.0589,156003.0
2019-03-28 15:50:00,47.98,48.07,47.96,48.04,401736.0,37.0512,37.1207,37.0357,37.0975,401736.0
2019-03-29 09:30:00,48.44,48.52,48.07,48.09,212540.0,37.4064,37.4682,37.1207,37.1361,212540.0
2019-03-29 09:40:00,48.09,48.31,48.04,48.28,156463.0,37.1361,37.306,37.0975,37.2828,156463.0
2019-03-29 09:50:00,48.28,48.36,48.19,48.31,103368.0,37.2828,37.3446,37.2133,37.306,103368.0
2019-03-29 10:00:00,48.31,48.36,48.23,48.3,143487.0,37.306,37.3446,37.2442,37.2983,143487.0
2019-03-29 10:10:00,48.3,48.31,48.15,48.16,78673.0,37.2983,37.306,37.1825,37.1902,78673.0
2019-03-29 10:20:00,48.16,48.17,48.08,48.16,78280.0,37.1902,37.1979,37.1284,37.1902,78280.0
2019-03-29 10:30:00,48.17,48.2,48.13,48.14,75529.0,37.1979,37.2211,37.167,37.1747,75529.0
2019-03-29 10:40:00,48.14,48.15,47.98,48.03,77748.0,37.1747,37.1825,37.0512,37.0898,77748.0
2019-03-29 10:50:00,48.03,48.09,47.97,48.07,111025.0,37.0898,37.1361,37.0435,37.1207,111025.0
2019-03-29 11:00:00,48.08,48.21,48.08,48.15,111181.0,37.1284,37.2288,37.1284,37.1825,111181.0
2019-03-29 11:10:00,48.14,48.16,47.99,48.0,185469.0,37.1747,37.1902,37.0589,37.0666,185469.0
2019-03-29 11:20:00,48.01,48.05,47.96,48.04,94734.0,37.0743,37.1052,37.0357,37.0975,94734.0
2019-03-29 11:30:00,48.04,48.18,48.03,48.18,98165.0,37.0975,37.2056,37.0898,37.2056,98165.0
2019-03-29 11:40:00,48.17,48.19,48.11,48.11,86355.0,37.1979,37.2133,37.1516,37.1516,86355.0
2019-03-29 11:50:00,48.11,48.13,48.05,48.05,92550.0,37.1516,37.167,37.1052,37.1052,92550.0
2019-03-29 12:00:00,48.05,48.05,47.93,47.95,99941.0,37.1052,37.1052,37.0126,37.028,99941.0
2019-03-29 12:10:00,47.95,48.04,47.93,48.01,186912.0,37.028,37.0975,37.0126,37.0743,186912.0
2019-03-29 12:20:00,48.02,48.11,48.01,48.08,82838.0,37.0821,37.1516,37.0743,37.1284,82838.0
2019-03-29 12:30:00,48.08,48.15,48.06,48.1,123466.0,37.1284,37.1825,37.113,37.1438,123466.0
2019-03-29 12:40:00,48.1,48.14,48.04,48.05,118656.0,37.1438,37.1747,37.0975,37.1052,118656.0
2019-03-29 12:50:00,48.04,48.07,48.0,48.04,83773.0,37.0975,37.1207,37.0666,37.0975,83773.0
2019-03-29 13:00:00,48.03,48.08,47.98,48.05,206801.0,37.0898,37.1284,37.0512,37.1052,206801.0
2019-03-29 13:10:00,48.05,48.05,47.96,47.97,93237.0,37.1052,37.1052,37.0357,37.0435,93237.0
2019-03-29 13:20:00,47.96,48.03,47.94,48.02,101233.0,37.0357,37.0898,37.0203,37.0821,101233.0
2019-03-29 13:30:00,48.02,48.04,47.99,48.02,103549.0,37.0821,37.0975,37.0589,37.0821,103549.0
2019-03-29 13:40:00,48.02,48.09,48.01,48.07,80321.0,37.0821,37.1361,37.0743,37.1207,80321.0
2019-03-29 13:50:00,48.07,48.1,48.03,48.05,126036.0,37.1207,37.1438,37.0898,37.1052,126036.0
2019-03-29 14:00:00,48.04,48.04,47.96,47.98,126765.0,37.0975,37.0975,37.0357,37.0512,126765.0
2019-03-29 14:10:00,47.99,48.04,47.98,47.98,108814.0,37.0589,37.0975,37.0512,37.0512,108814.0
2019-03-29 14:20:00,47.98,48.01,47.95,47.95,129845.0,37.0512,37.0743,37.028,37.028,129845.0
2019-03-29 14:30:00,47.95,47.96,47.93,47.93,91213.0,37.028,37.0357,37.0126,37.0126,91213.0
2019-03-29 14:40:00,47.93,47.97,47.87,47.97,143800.0,37.0126,37.0435,36.9662,37.0435,143800.0
2019-03-29 14:50:00,47.97,48.11,47.96,48.08,118642.0,37.0435,37.1516,37.0357,37.1284,118642.0
2019-03-29 15:00:00,48.08,48.13,48.02,48.05,116411.0,37.1284,37.167,37.0821,37.1052,116411.0
2019-03-29 15:10:00,48.04,48.09,47.97,48.09,167783.0,37.0975,37.1361,37.0435,37.1361,167783.0
2019-03-29 15:20:00,48.08,48.09,47.99,48.0,159007.0,37.1284,37.1361,37.0589,37.0666,159007.0
2019-03-29 15:30:00,48.01,48.13,47.96,48.13,234931.0,37.0743,37.167,37.0357,37.167,234931.0
2019-03-29 15:40:00,48.13,48.16,48.06,48.12,379437.0,37.167,37.1902,37.113,37.1593,379437.0
2019-03-29 15:50:00,48.12,48.23,48.07,48.17,972986.0,37.1593,37.2442,37.1207,37.1979,972986.0
2019-04-01 09:30:00,48.55,48.67,48.41,48.48,370625.0,37.4913,37.584,37.3832,37.4373,370625.0
2019-04-01 09:40:00,48.48,48.64,48.31,48.35,397359.0,37.4373,37.5608,37.306,37.3369,397359.0
2019-04-01 09:50:00,48.36,48.54,48.3,48.34,260642.0,37.3446,37.4836,37.2983,37.3292,260642.0
2019-04-01 10:00:00,48.34,48.79,48.34,48.78,278755.0,37.3292,37.6767,37.3292,37.669,278755.0
2019-04-01 10:10:00,48.77,48.81,48.69,48.81,302086.0,37.6612,37.6921,37.5995,37.6921,302086.0
2019-04-01 10:20:00,48.81,48.91,48.77,48.88,197332.0,37.6921,37.7693,37.6612,37.7462,197332.0
2019-04-01 10:30:00,48.89,48.91,48.8,48.84,160815.0,37.7539,37.7693,37.6844,37.7153,160815.0
2019-04-01 10:40:00,48.85,48.89,48.82,48.85,180988.0,37.723,37.7539,37.6998,37.723,180988.0
2019-04-01 10:50:00,48.85,48.89,48.65,48.65,166193.0,37.723,37.7539,37.5686,37.5686,166193.0
2019-04-01 11:00:00,48.66,48.71,48.62,48.66,139622.0,37.5763,37.6149,37.5454,37.5763,139622.0
2019-04-01 11:10:00,48.66,48.76,48.66,48.75,141496.0,37.5763,37.6535,37.5763,37.6458,141496.0
2019-04-01 11:20:00,48.75,48.87,48.73,48.84,120539.0,37.6458,37.7385,37.6303,37.7153,120539.0
2019-04-01 11:30:00,48.84,48.85,48.75,48.8,88898.0,37.7153,37.723,37.6458,37.6844,88898.0
2019-04-01 11:40:00,48.8,48.85,48.76,48.82,85169.0,37.6844,37.723,37.6535,37.6998,85169.0
2019-04-01 11:50:00,48.82,48.94,48.82,48.91,55227.0,37.6998,37.7925,37.6998,37.7693,55227.0
2019-04-01 12:00:00,48.91,48.94,48.86,48.9,105690.0,37.7693,37.7925,37.7307,37.7616,105690.0
2019-04-01 12:10:00,48.9,48.97,48.87,48.94,61639.0,37.7616,37.8157,37.7385,37.7925,61639.0
2019-04-01 12:20:00,48.94,48.96,48.91,48.95,76807.0,37.7925,37.808,37.7693,37.8002,76807.0
2019-04-01 12:30:00,48.95,48.95,48.89,48.92,53657.0,37.8002,37.8002,37.7539,37.7771,53657.0
2019-04-01 12:40:00,48.92,48.98,48.89,48.94,56797.0,37.7771,37.8234,37.7539,37.7925,56797.0
2019-04-01 12:50:00,48.95,48.99,48.92,48.98,56531.0,37.8002,37.8311,37.7771,37.8234,56531.0
2019-04-01 13:00:00,48.98,49.01,48.93,48.97,112922.0,37.8234,37.8466,37.7848,37.8157,112922.0
2019-04-01 13:10:00,48.97,48.97,48.88,48.9,122449.0,37.8157,37.8157,37.7462,37.7616,122449.0
2019-04-01 13:20:00,48.9,48.9,48.85,48.85,115459.0,37.7616,37.7616,37.723,37.723,115459.0
2019-04-01 13:30:00,48.85,48.93,48.83,48.91,169728.0,37.723,37.7848,37.7076,37.7693,169728.0
2019-04-01 13:40:00,48.91,48.97,48.89,48.92,140443.0,37.7693,37.8157,37.7539,37.7771,140443.0
2019-04-01 13:50:00,48.93,48.95,48.87,48.9,98061.0,37.7848,37.8002,37.7385,37.7616,98061.0
2019-04-01 14:00:00,48.91,49.05,48.91,49.04,101654.0,37.7693,37.8775,37.7693,37.8697,101654.0
2019-04-01 14:10:00,49.05,49.09,49.0,49.01,269166.0,37.8775,37.9083,37.8388,37.8466,269166.0
2019-04-01 14:20:00,49.01,49.01,48.96,48.97,186666.0,37.8466,37.8466,37.808,37.8157,186666.0
2019-04-01 14:30:00,48.97,48.99,48.87,48.89,305411.0,37.8157,37.8311,37.7385,37.7539,305411.0
2019-04-01 14:40:00,48.89,48.94,48.82,48.86,329278.0,37.7539,37.7925,37.6998,37.7307,329278.0
2019-04-01 14:50:00,48.85,48.93,48.8,48.87,321726.0,37.723,37.7848,37.6844,37.7385,321726.0
2019-04-01 15:00:00,48.86,48.9,48.82,48.86,177176.0,37.7307,37.7616,37.6998,37.7307,177176.0
2019-04-01 15:10:00,48.86,48.99,48.84,48.98,351311.0,37.7307,37.8311,37.7153,37.8234,351311.0
2019-04-01 15:20:00,48.98,49.03,48.95,49.03,238763.0,37.8234,37.862,37.8002,37.862,238763.0
2019-04-01 15:30:00,49.02,49.04,48.99,49.01,310890.0,37.8543,37.8697,37.8311,37.8466,310890.0
2019-04-01 15:40:00,49.0,49.11,48.93,49.11,404763.0,37.8388,37.9238,37.7848,37.9238,404763.0
2019-04-01 15:50:00,49.1,49.14,49.05,49.05,816004.0,37.9161,37.947,37.8775,37.8775,816004.0
2019-04-02 09:30:00,49.07,49.2,48.81,48.95,318076.0,37.8929,37.9933,37.6921,37.8002,318076.0
2019-04-02 09:40:00,48.95,49.19,48.85,49.12,146965.0,37.8002,37.9856,37.723,37.9315,146965.0
2019-04-02 09:50:00,49.12,49.34,49.06,49.3,189596.0,37.9315,38.1014,37.8852,38.0705,189596.0
2019-04-02 10:00:00,49.3,49.31,49.17,49.18,208633.0,38.0705,38.0782,37.9701,37.9778,208633.0
2019-04-02 10:10:00,49.19,49.23,49.04,49.1,398424.0,37.9856,38.0165,37.8697,37.9161,398424.0
2019-04-02 10:20:00,49.1,49.15,49.02,49.08,143203.0,37.9161,37.9547,37.8543,37.9006,143203.0
2019-04-02 10:30:00,49.08,49.13,49.02,49.04,98818.0,37.9006,37.9392,37.8543,37.8697,98818.0
2019-04-02 10:40:00,49.04,49.11,48.97,49.08,254917.0,37.8697,37.9238,37.8157,37.9006,254917.0
2019-04-02 10:50:00,49.08,49.14,48.95,48.96,98045.0,37.9006,37.947,37.8002,37.808,98045.0
2019-04-02 11:00:00,48.95,49.01,48.9,48.94,221814.0,37.8002,37.8466,37.7616,37.7925,221814.0
2019-04-02 11:10:00,48.94,49.07,48.87,49.07,123792.0,37.7925,37.8929,37.7385,37.8929,123792.0
2019-04-02 11:20:00,49.07,49.17,49.05,49.14,173939.0,37.8929,37.9701,37.8775,37.947,173939.0
2019-04-02 11:30:00,49.13,49.16,49.11,49.15,155512.0,37.9392,37.9624,37.9238,37.9547,155512.0
2019-04-02 11:40:00,49.16,49.26,49.15,49.25,113372.0,37.9624,38.0396,37.9547,38.0319,113372.0
2019-04-02 11:50:00,49.25,49.32,49.25,49.27,87624.0,38.0319,38.086,38.0319,38.0473,87624.0
2019-04-02 12:00:00,49.28,49.32,49.24,49.24,119914.0,38.0551,38.086,38.0242,38.0242,119914.0
2019-04-02 12:10:00,49.24,49.25,49.16,49.17,120887.0,38.0242,38.0319,37.9624,37.9701,120887.0
2019-04-02 12:20:00,49.17,49.18,49.06,49.09,75908.0,37.9701,37.9778,37.8852,37.9083,75908.0
2019-04-02 12:30:00,49.09,49.21,49.08,49.21,103928.0,37.9083,38.001,37.9006,38.001,103928.0
2019-04-02 12:40:00,49.2,49.22,49.17,49.21,183695.0,37.9933,38.0087,37.9701,38.001,183695.0
2019-04-02 12:50:00,49.21,49.23,49.14,49.19,207248.0,38.001,38.0165,37.947,37.9856,207248.0
2019-04-02 13:00:00,49.19,49.26,49.13,49.26,266855.0,37.9856,38.0396,37.9392,38.0396,266855.0
2019-04-02 13:10:00,49.26,49.29,49.2,49.23,79379.0,38.0396,38.0628,37.9933,38.0165,79379.0
2019-04-02 13:20:00,49.23,49.24,49.16,49.21,102549.0,38.0165,38.0242,37.9624,38.001,102549.0
2019-04-02 13:30:00,49.2,49.25,49.18,49.24,58805.0,37.9933,38.0319,37.9778,38.0242,58805.0
2019-04-02 13:40:00,49.23,49.25,49.16,49.18,91201.0,38.0165,38.0319,37.9624,37.9778,91201.0
2019-04-02 13:50:00,49.18,49.25,49.13,49.18,115532.0,37.9778,38.0319,37.9392,37.9778,115532.0
2019-04-02 14:00:00,49.19,49.24,49.17,49.2,74567.0,37.9856,38.0242,37.9701,37.9933,74567.0
2019-04-02 14:10:00,49.2,49.23,49.17,49.21,86826.0,37.9933,38.0165,37.9701,38.001,86826.0
2019-04-02 14:20:00,49.21,49.23,49.19,49.2,72490.0,38.001,38.0165,37.9856,37.9933,72490.0
2019-04-02 14:30:00,49.2,49.26,49.19,49.21,117218.0,37.9933,38.0396,37.9856,38.001,117218.0
2019-04-02 14:40:00,49.21,49.24,49.16,49.18,86377.0,38.001,38.0242,37.9624,37.9778,86377.0
2019-04-02 14:50:00,49.18,49.21,49.15,49.19,92875.0,37.9778,38.001,37.9547,37.9856,92875.0
2019-04-02 15:00:00,49.19,49.25,49.18,49.23,133273.0,37.9856,38.0319,37.9778,38.0165,133273.0
2019-04-02 15:10:00,49.23,49.24,49.19,49.22,109862.0,38.0165,38.0242,37.9856,38.0087,109862.0
2019-04-02 15:20:00,49.21,49.25,49.19,49.22,122053.0,38.001,38.0319,37.9856,38.0087,122053.0
2019-04-02 15:30:00,49.22,49.22,49.16,49.2,167122.0,38.0087,38.0087,37.9624,37.9933,167122.0
2019-04-02 15:40:00,49.2,49.23,49.17,49.18,349910.0,37.9933,38.0165,37.9701,37.9778,349910.0
2019-04-02 15:50:00,49.18,49.22,49.12,49.14,529924.0,37.9778,38.0087,37.9315,37.947,529924.0
2019-04-03 09:30:00,49.49,49.96,49.49,49.82,313535.0,38.2172,38.5802,38.2172,38.4721,313535.0
2019-04-03 09:40:00,49.81,49.82,49.59,49.64,133390.0,38.4643,38.4721,38.2945,38.3331,133390.0
2019-04-03 09:50:00,49.65,49.68,49.56,49.6,122785.0,38.3408,38.364,38.2713,38.3022,122785.0
2019-04-03 10:00:00,49.61,49.61,49.39,49.47,214242.0,38.3099,38.3099,38.14,38.2018,214242.0
2019-04-03 10:10:00,49.47,49.55,49.4,49.55,132702.0,38.2018,38.2636,38.1477,38.2636,132702.0
2019-04-03 10:20:00,49.56,49.58,49.44,49.48,72222.0,38.2713,38.2867,38.1786,38.2095,72222.0
2019-04-03 10:30:00,49.48,49.56,49.42,49.55,56900.0,38.2095,38.2713,38.1632,38.2636,56900.0
2019-04-03 10:40:00,49.55,49.56,49.43,49.44,53737.0,38.2636,38.2713,38.1709,38.1786,53737.0
2019-04-03 10:50:00,49.44,49.64,49.44,49.53,71190.0,38.1786,38.3331,38.1786,38.2481,71190.0
2019-04-03 11:00:00,49.53,49.58,49.49,49.52,75499.0,38.2481,38.2867,38.2172,38.2404,75499.0
2019-04-03 11:10:00,49.52,49.54,49.41,49.51,91264.0,38.2404,38.2558,38.1555,38.2327,91264.0
2019-04-03 11:20:00,49.51,49.51,49.42,49.46,58184.0,38.2327,38.2327,38.1632,38.1941,58184.0
2019-04-03 11:30:00,49.46,49.55,49.43,49.44,62452.0,38.1941,38.2636,38.1709,38.1786,62452.0
2019-04-03 11:40:00,49.44,49.56,49.44,49.55,74954.0,38.1786,38.2713,38.1786,38.2636,74954.0
2019-04-03 11:50:00,49.54,49.56,49.46,49.51,61874.0,38.2558,38.2713,38.1941,38.2327,61874.0
2019-04-03 12:00:00,49.51,49.53,49.43,49.53,63084.0,38.2327,38.2481,38.1709,38.2481,63084.0
2019-04-03 12:10:00,49.52,49.54,49.45,49.48,32895.0,38.2404,38.2558,38.1863,38.2095,32895.0
2019-04-03 12:20:00,49.47,49.56,49.45,49.51,70906.0,38.2018,38.2713,38.1863,38.2327,70906.0
2019-04-03 12:30:00,49.5,49.54,49.47,49.51,63353.0,38.225,38.2558,38.2018,38.2327,63353.0
2019-04-03 12:40:00,49.49,49.54,49.48,49.48,41488.0,38.2172,38.2558,38.2095,38.2095,41488.0
2019-04-03 12:50:00,49.48,49.53,49.44,49.52,164507.0,38.2095,38.2481,38.1786,38.2404,164507.0
2019-04-03 13:00:00,49.52,49.56,49.47,49.54,78788.0,38.2404,38.2713,38.2018,38.2558,78788.0
2019-04-03 13:10:00,49.54,49.56,49.48,49.5,75670.0,38.2558,38.2713,38.2095,38.225,75670.0
2019-04-03 13:20:00,49.5,49.58,49.48,49.56,64787.0,38.225,38.2867,38.2095,38.2713,64787.0
2019-04-03 13:30:00,49.55,49.62,49.54,49.58,45400.0,38.2636,38.3176,38.2558,38.2867,45400.0
2019-04-03 13:40:00,49.58,49.6,49.53,49.54,40900.0,38.2867,38.3022,38.2481,38.2558,40900.0
2019-04-03 13:50:00,49.54,49.56,49.5,49.56,50274.0,38.2558,38.2713,38.225,38.2713,50274.0
2019-04-03 14:00:00,49.55,49.57,49.5,49.52,68183.0,38.2636,38.279,38.225,38.2404,68183.0
2019-04-03 14:10:00,49.52,49.54,49.49,49.54,42823.0,38.2404,38.2558,38.2172,38.2558,42823.0
2019-04-03 14:20:00,49.55,49.58,49.5,49.53,101555.0,38.2636,38.2867,38.225,38.2481,101555.0
2019-04-03 14:30:00,49.52,49.52,49.46,49.47,74079.0,38.2404,38.2404,38.1941,38.2018,74079.0
2019-04-03 14:40:00,49.47,49.51,49.43,49.45,65533.0,38.2018,38.2327,38.1709,38.1863,65533.0
2019-04-03 14:50:00,49.45,49.49,49.42,49.43,69308.0,38.1863,38.2172,38.1632,38.1709,69308.0
2019-04-03 15:00:00,49.42,49.47,49.39,49.41,132244.0,38.1632,38.2018,38.14,38.1555,132244.0
2019-04-03 15:10:00,49.4,49.41,49.31,49.33,99249.0,38.1477,38.1555,38.0782,38.0937,99249.0
2019-04-03 15:20:00,49.33,49.35,49.24,49.33,153093.0,38.0937,38.1091,38.0242,38.0937,153093.0
2019-04-03 15:30:00,49.33,49.37,49.26,49.34,154536.0,38.0937,38.1246,38.0396,38.1014,154536.0
2019-04-03 15:40:00,49.34,49.39,49.32,49.39,182452.0,38.1014,38.14,38.086,38.14,182452.0
2019-04-03 15:50:00,49.39,49.47,49.38,49.42,407735.0,38.14,38.2018,38.1323,38.1632,407735.0
2019-04-04 09:30:00,49.38,49.65,49.33,49.56,124632.0,38.1323,38.3408,38.0937,38.2713,124632.0
2019-04-04 09:40:00,49.58,49.63,49.43,49.63,58540.0,38.2867,38.3253,38.1709,38.3253,58540.0
2019-04-04 09:50:00,49.65,49.69,49.55,49.63,73402.0,38.3408,38.3717,38.2636,38.3253,73402.0
2019-04-04 10:00:00,49.64,49.7,49.61,49.68,90906.0,38.3331,38.3794,38.3099,38.364,90906.0
2019-04-04 10:10:00,49.68,49.87,49.64,49.85,165903.0,38.364,38.5107,38.3331,38.4952,165903.0
2019-04-04 10:20:00,49.86,49.91,49.82,49.86,87343.0,38.503,38.5416,38.4721,38.503,87343.0
2019-04-04 10:30:00,49.87,49.98,49.82,49.95,93145.0,38.5107,38.5956,38.4721,38.5725,93145.0
2019-04-04 10:40:00,49.95,50.04,49.93,50.03,116939.0,38.5725,38.642,38.557,38.6342,116939.0
2019-04-04 10:50:00,50.03,50.1,50.0,50.09,138605.0,38.6342,38.6883,38.6111,38.6806,138605.0
2019-04-04 11:00:00,50.08,50.14,50.05,50.1,157564.0,38.6728,38.7192,38.6497,38.6883,157564.0
2019-04-04 11:10:00,50.11,50.11,49.95,49.95,118351.0,38.696,38.696,38.5725,38.5725,118351.0
2019-04-04 11:20:00,49.95,50.09,49.9,50.06,86619.0,38.5725,38.6806,38.5338,38.6574,86619.0
2019-04-04 11:30:00,50.06,50.06,49.94,49.99,183978.0,38.6574,38.6574,38.5647,38.6033,183978.0
2019-04-04 11:40:00,49.99,50.0,49.85,49.86,63889.0,38.6033,38.6111,38.4952,38.503,63889.0
2019-04-04 11:50:00,49.87,49.94,49.85,49.93,88825.0,38.5107,38.5647,38.4952,38.557,88825.0
2019-04-04 12:00:00,49.92,49.97,49.8,49.82,282462.0,38.5493,38.5879,38.4566,38.4721,282462.0
2019-04-04 12:10:00,49.81,49.83,49.69,49.72,199002.0,38.4643,38.4798,38.3717,38.3948,199002.0
2019-04-04 12:20:00,49.72,49.76,49.68,49.7,82464.0,38.3948,38.4257,38.364,38.3794,82464.0
2019-04-04 12:30:00,49.69,49.82,49.68,49.81,64092.0,38.3717,38.4721,38.364,38.4643,64092.0
2019-04-04 12:40:00,49.81,49.84,49.72,49.75,159570.0,38.4643,38.4875,38.3948,38.418,159570.0
2019-04-04 12:50:00,49.75,49.85,49.75,49.8,38451.0,38.418,38.4952,38.418,38.4566,38451.0
2019-04-04 13:00:00,49.81,49.81,49.76,49.78,38666.0,38.4643,38.4643,38.4257,38.4412,38666.0
2019-04-04 13:10:00,49.77,49.78,49.71,49.75,32771.0,38.4335,38.4412,38.3871,38.418,32771.0
2019-04-04 13:20:00,49.75,49.75,49.68,49.7,45384.0,38.418,38.418,38.364,38.3794,45384.0
2019-04-04 13:30:00,49.71,49.78,49.7,49.77,33591.0,38.3871,38.4412,38.3794,38.4335,33591.0
2019-04-04 13:40:00,49.76,49.81,49.74,49.75,46919.0,38.4257,38.4643,38.4103,38.418,46919.0
2019-04-04 13:50:00,49.75,49.77,49.7,49.71,56480.0,38.418,38.4335,38.3794,38.3871,56480.0
2019-04-04 14:00:00,49.71,49.73,49.67,49.7,57295.0,38.3871,38.4026,38.3562,38.3794,57295.0
2019-04-04 14:10:00,49.71,49.74,49.69,49.7,45112.0,38.3871,38.4103,38.3717,38.3794,45112.0
2019-04-04 14:20:00,49.7,49.73,49.67,49.67,74941.0,38.3794,38.4026,38.3562,38.3562,74941.0
2019-04-04 14:30:00,49.67,49.7,49.65,49.66,34712.0,38.3562,38.3794,38.3408,38.3485,34712.0
2019-04-04 14:40:00,49.66,49.72,49.66,49.7,64435.0,38.3485,38.3948,38.3485,38.3794,64435.0
2019-04-04 14:50:00,49.7,49.73,49.68,49.68,59776.0,38.3794,38.4026,38.364,38.364,59776.0
2019-04-04 15:00:00,49.69,49.71,49.67,49.67,70078.0,38.3717,38.3871,38.3562,38.3562,70078.0
2019-04-04 15:10:00,49.67,49.77,49.66,49.76,109362.0,38.3562,38.4335,38.3485,38.4257,109362.0
2019-04-04 15:20:00,49.76,49.77,49.73,49.76,97805.0,38.4257,38.4335,38.4026,38.4257,97805.0
2019-04-04 15:30:00,49.76,49.81,49.75,49.79,92742.0,38.4257,38.4643,38.418,38.4489,92742.0
2019-04-04 15:40:00,49.79,49.81,49.75,49.8,123562.0,38.4489,38.4643,38.418,38.4566,123562.0
2019-04-04 15:50:00,49.8,49.82,49.73,49.78,352985.0,38.4566,38.4721,38.4026,38.4412,352985.0
2019-04-05 09:30:00,49.8,50.1,49.54,49.55,125933.0,38.4566,38.6883,38.2558,38.2636,125933.0
2019-04-05 09:40:00,49.56,49.68,49.52,49.61,80865.0,38.2713,38.364,38.2404,38.3099,80865.0
2019-04-05 09:50:00,49.61,49.77,49.59,49.71,147429.0,38.3099,38.4335,38.2945,38.3871,147429.0
2019-04-05 10:00:00,49.72,49.73,49.63,49.7,69374.0,38.3948,38.4026,38.3253,38.3794,69374.0
2019-04-05 10:10:00,49.7,49.7,49.51,49.57,112427.0,38.3794,38.3794,38.2327,38.279,112427.0
2019-04-05 10:20:00,49.56,49.57,49.38,49.43,179482.0,38.2713,38.279,38.1323,38.1709,179482.0
2019-04-05 10:30:00,49.43,49.57,49.42,49.48,114203.0,38.1709,38.279,38.1632,38.2095,114203.0
2019-04-05 10:40:00,49.49,49.56,49.45,49.54,122878.0,38.2172,38.2713,38.1863,38.2558,122878.0
2019-04-05 10:50:00,49.55,49.58,49.48,49.5,91162.0,38.2636,38.2867,38.2095,38.225,91162.0
2019-04-05 11:00:00,49.51,49.56,49.5,49.54,76782.0,38.2327,38.2713,38.225,38.2558,76782.0
2019-04-05 11:10:00,49.54,49.61,49.51,49.54,91032.0,38.2558,38.3099,38.2327,38.2558,91032.0
2019-04-05 11:20:00,49.54,49.54,49.44,49.48,81516.0,38.2558,38.2558,38.1786,38.2095,81516.0
2019-04-05 11:30:00,49.48,49.52,49.42,49.5,61695.0,38.2095,38.2404,38.1632,38.225,61695.0
2019-04-05 11:40:00,49.49,49.55,49.48,49.54,84561.0,38.2172,38.2636,38.2095,38.2558,84561.0
2019-04-05 11:50:00,49.54,49.56,49.48,49.49,58402.0,38.2558,38.2713,38.2095,38.2172,58402.0
2019-04-05 12:00:00,49.5,49.61,49.48,49.61,113187.0,38.225,38.3099,38.2095,38.3099,113187.0
2019-04-05 12:10:00,49.61,49.63,49.57,49.59,136562.0,38.3099,38.3253,38.279,38.2945,136562.0
2019-04-05 12:20:00,49.6,49.6,49.57,49.59,61225.0,38.3022,38.3022,38.279,38.2945,61225.0
2019-04-05 12:30:00,49.59,49.6,49.52,49.53,60711.0,38.2945,38.3022,38.2404,38.2481,60711.0
2019-04-05 12:40:00,49.53,49.6,49.52,49.58,37948.0,38.2481,38.3022,38.2404,38.2867,37948.0
2019-04-05 12:50:00,49.58,49.67,49.57,49.66,42413.0,38.2867,38.3562,38.279,38.3485,42413.0
2019-04-05 13:00:00,49.67,49.71,49.66,49.69,69126.0,38.3562,38.3871,38.3485,38.3717,69126.0
2019-04-05 13:10:00,49.69,49.73,49.68,49.73,60376.0,38.3717,38.4026,38.364,38.4026,60376.0
2019-04-05 13:20:00,49.73,49.75,49.72,49.72,59846.0,38.4026,38.418,38.3948,38.3948,59846.0
2019-04-05 13:30:00,49.73,49.74,49.68,49.7,75885.0,38.4026,38.4103,38.364,38.3794,75885.0
2019-04-05 13:40:00,49.7,49.73,49.69,49.71,45936.0,38.3794,38.4026,38.3717,38.3871,45936.0
2019-04-05 13:50:00,49.71,49.73,49.69,49.72,37967.0,38.3871,38.4026,38.3717,38.3948,37967.0
2019-04-05 14:00:00,49.72,49.73,49.69,49.71,60634.0,38.3948,38.4026,38.3717,38.3871,60634.0
2019-04-05 14:10:00,49.7,49.73,49.69,49.71,40885.0,38.3794,38.4026,38.3717,38.3871,40885.0
2019-04-05 14:20:00,49.71,49.71,49.66,49.68,38183.0,38.3871,38.3871,38.3485,38.364,38183.0
2019-04-05 14:30:00,49.67,49.7,49.64,49.69,46062.0,38.3562,38.3794,38.3331,38.3717,46062.0
2019-04-05 14:40:00,49.7,49.75,49.67,49.74,67621.0,38.3794,38.418,38.3562,38.4103,67621.0
2019-04-05 14:50:00,49.74,49.75,49.68,49.68,85141.0,38.4103,38.418,38.364,38.364,85141.0
2019-04-05 15:00:00,49.67,49.69,49.63,49.64,91140.0,38.3562,38.3717,38.3253,38.3331,91140.0
2019-04-05 15:10:00,49.63,49.64,49.58,49.58,103862.0,38.3253,38.3331,38.2867,38.2867,103862.0
2019-04-05 15:20:00,49.59,49.65,49.58,49.62,144778.0,38.2945,38.3408,38.2867,38.3176,144778.0
2019-04-05 15:30:00,49.62,49.69,49.61,49.67,101287.0,38.3176,38.3717,38.3099,38.3562,101287.0
2019-04-05 15:40:00,49.68,49.68,49.57,49.58,117875.0,38.364,38.364,38.279,38.2867,117875.0
2019-04-05 15:50:00,49.58,49.71,49.53,49.7,593791.0,38.2867,38.3871,38.2481,38.3794,593791.0
2019-04-08 09:30:00,49.69,49.84,49.67,49.75,163319.0,38.3717,38.4875,38.3562,38.418,163319.0
2019-04-08 09:40:00,49.75,49.87,49.7,49.72,118841.0,38.418,38.5107,38.3794,38.3948,118841.0
2019-04-08 09:50:00,49.73,49.82,49.69,49.73,107829.0,38.4026,38.4721,38.3717,38.4026,107829.0
2019-04-08 10:00:00,49.73,49.77,49.64,49.72,91085.0,38.4026,38.4335,38.3331,38.3948,91085.0
2019-04-08 10:10:00,49.72,49.88,49.72,49.84,115198.0,38.3948,38.5184,38.3948,38.4875,115198.0
2019-04-08 10:20:00,49.84,49.89,49.8,49.88,64629.0,38.4875,38.5261,38.4566,38.5184,64629.0
2019-04-08 10:30:00,49.88,49.88,49.79,49.86,55768.0,38.5184,38.5184,38.4489,38.503,55768.0
2019-04-08 10:40:00,49.86,49.91,49.84,49.86,65370.0,38.503,38.5416,38.4875,38.503,65370.0
2019-04-08 10:50:00,49.87,49.94,49.85,49.89,46122.0,38.5107,38.5647,38.4952,38.5261,46122.0
2019-04-08 11:00:00,49.89,49.91,49.76,49.76,50658.0,38.5261,38.5416,38.4257,38.4257,50658.0
2019-04-08 11:10:00,49.77,49.78,49.67,49.68,79208.0,38.4335,38.4412,38.3562,38.364,79208.0
2019-04-08 11:20:00,49.68,49.78,49.66,49.77,87037.0,38.364,38.4412,38.3485,38.4335,87037.0
2019-04-08 11:30:00,49.77,49.93,49.77,49.88,83960.0,38.4335,38.557,38.4335,38.5184,83960.0
2019-04-08 11:40:00,49.87,49.9,49.81,49.86,58116.0,38.5107,38.5338,38.4643,38.503,58116.0
2019-04-08 11:50:00,49.86,49.87,49.83,49.84,56308.0,38.503,38.5107,38.4798,38.4875,56308.0
2019-04-08 12:00:00,49.84,49.85,49.75,49.79,93763.0,38.4875,38.4952,38.418,38.4489,93763.0
2019-04-08 12:10:00,49.8,49.85,49.78,49.81,52570.0,38.4566,38.4952,38.4412,38.4643,52570.0
2019-04-08 12:20:00,49.81,49.83,49.76,49.82,68299.0,38.4643,38.4798,38.4257,38.4721,68299.0
2019-04-08 12:30:00,49.82,49.83,49.76,49.82,90707.0,38.4721,38.4798,38.4257,38.4721,90707.0
2019-04-08 12:40:00,49.82,49.84,49.76,49.76,34775.0,38.4721,38.4875,38.4257,38.4257,34775.0
2019-04-08 12:50:00,49.77,49.86,49.76,49.82,94909.0,38.4335,38.503,38.4257,38.4721,94909.0
2019-04-08 13:00:00,49.81,49.85,49.79,49.85,36359.0,38.4643,38.4952,38.4489,38.4952,36359.0
2019-04-08 13:10:00,49.85,49.86,49.8,49.82,66570.0,38.4952,38.503,38.4566,38.4721,66570.0
2019-04-08 13:20:00,49.83,49.88,49.81,49.82,75861.0,38.4798,38.5184,38.4643,38.4721,75861.0
2019-04-08 13:30:00,49.82,49.88,49.8,49.85,55378.0,38.4721,38.5184,38.4566,38.4952,55378.0
2019-04-08 13:40:00,49.85,49.88,49.85,49.86,46184.0,38.4952,38.5184,38.4952,38.503,46184.0
2019-04-08 13:50:00,49.86,49.94,49.83,49.88,111370.0,38.503,38.5647,38.4798,38.5184,111370.0
2019-04-08 14:00:00,49.89,49.91,49.82,49.9,63525.0,38.5261,38.5416,38.4721,38.5338,63525.0
2019-04-08 14:10:00,49.9,49.91,49.84,49.87,60776.0,38.5338,38.5416,38.4875,38.5107,60776.0
2019-04-08 14:20:00,49.88,49.88,49.82,49.82,68544.0,38.5184,38.5184,38.4721,38.4721,68544.0
2019-04-08 14:30:00,49.83,49.87,49.8,49.85,54280.0,38.4798,38.5107,38.4566,38.4952,54280.0
2019-04-08 14:40:00,49.85,49.85,49.75,49.75,49842.0,38.4952,38.4952,38.418,38.418,49842.0
2019-04-08 14:50:00,49.76,49.78,49.74,49.75,56494.0,38.4257,38.4412,38.4103,38.418,56494.0
2019-04-08 15:00:00,49.76,49.79,49.75,49.76,69315.0,38.4257,38.4489,38.418,38.4257,69315.0
2019-04-08 15:10:00,49.76,49.83,49.75,49.82,87709.0,38.4257,38.4798,38.418,38.4721,87709.0
2019-04-08 15:20:00,49.81,49.83,49.75,49.79,74725.0,38.4643,38.4798,38.418,38.4489,74725.0
2019-04-08 15:30:00,49.78,49.87,49.76,49.84,148983.0,38.4412,38.5107,38.4257,38.4875,148983.0
2019-04-08 15:40:00,49.84,49.87,49.83,49.84,101129.0,38.4875,38.5107,38.4798,38.4875,101129.0
2019-04-08 15:50:00,49.84,49.88,49.8,49.87,461129.0,38.4875,38.5184,38.4566,38.5107,461129.0
2019-04-09 09:30:00,49.59,49.59,49.27,49.3,206497.0,38.2945,38.2945,38.0473,38.0705,206497.0
2019-04-09 09:40:00,49.3,49.37,49.17,49.34,124011.0,38.0705,38.1246,37.9701,38.1014,124011.0
2019-04-09 09:50:00,49.35,49.47,49.35,49.44,68125.0,38.1091,38.2018,38.1091,38.1786,68125.0
2019-04-09 10:00:00,49.44,49.52,49.42,49.49,94983.0,38.1786,38.2404,38.1632,38.2172,94983.0
2019-04-09 10:10:00,49.49,49.5,49.35,49.38,46128.0,38.2172,38.225,38.1091,38.1323,46128.0
2019-04-09 10:20:00,49.38,49.4,49.32,49.33,54567.0,38.1323,38.1477,38.086,38.0937,54567.0
2019-04-09 10:30:00,49.34,49.38,49.29,49.31,97630.0,38.1014,38.1323,38.0628,38.0782,97630.0
2019-04-09 10:40:00,49.31,49.33,49.21,49.23,80543.0,38.0782,38.0937,38.001,38.0165,80543.0
2019-04-09 10:50:00,49.22,49.33,49.21,49.31,44250.0,38.0087,38.0937,38.001,38.0782,44250.0
2019-04-09 11:00:00,49.31,49.36,49.28,49.33,40389.0,38.0782,38.1168,38.0551,38.0937,40389.0
2019-04-09 11:10:00,49.33,49.37,49.23,49.35,457189.0,38.0937,38.1246,38.0165,38.1091,457189.0
2019-04-09 11:20:00,49.35,49.37,49.25,49.28,51022.0,38.1091,38.1246,38.0319,38.0551,51022.0
2019-04-09 11:30:00,49.28,49.37,49.27,49.32,68753.0,38.0551,38.1246,38.0473,38.086,68753.0
2019-04-09 11:40:00,49.33,49.43,49.3,49.42,136252.0,38.0937,38.1709,38.0705,38.1632,136252.0
2019-04-09 11:50:00,49.41,49.42,49.34,49.35,68122.0,38.1555,38.1632,38.1014,38.1091,68122.0
2019-04-09 12:00:00,49.35,49.47,49.34,49.45,67122.0,38.1091,38.2018,38.1014,38.1863,67122.0
2019-04-09 12:10:00,49.45,49.53,49.44,49.53,49735.0,38.1863,38.2481,38.1786,38.2481,49735.0
2019-04-09 12:20:00,49.53,49.55,49.47,49.48,48635.0,38.2481,38.2636,38.2018,38.2095,48635.0
2019-04-09 12:30:00,49.49,49.52,49.45,49.45,37332.0,38.2172,38.2404,38.1863,38.1863,37332.0
2019-04-09 12:40:00,49.45,49.46,49.41,49.43,46404.0,38.1863,38.1941,38.1555,38.1709,46404.0
2019-04-09 12:50:00,49.43,49.48,49.42,49.44,54154.0,38.1709,38.2095,38.1632,38.1786,54154.0
2019-04-09 13:00:00,49.44,49.45,49.41,49.45,21141.0,38.1786,38.1863,38.1555,38.1863,21141.0
2019-04-09 13:10:00,49.45,49.5,49.43,49.48,34824.0,38.1863,38.225,38.1709,38.2095,34824.0
2019-04-09 13:20:00,49.47,49.49,49.4,49.41,65490.0,38.2018,38.2172,38.1477,38.1555,65490.0
2019-04-09 13:30:00,49.41,49.43,49.4,49.41,16871.0,38.1555,38.1709,38.1477,38.1555,16871.0
2019-04-09 13:40:00,49.41,49.45,49.39,49.4,27284.0,38.1555,38.1863,38.14,38.1477,27284.0
2019-04-09 13:50:00,49.41,49.41,49.34,49.38,50919.0,38.1555,38.1555,38.1014,38.1323,50919.0
2019-04-09 14:00:00,49.37,49.39,49.3,49.32,68860.0,38.1246,38.14,38.0705,38.086,68860.0
2019-04-09 14:10:00,49.32,49.39,49.31,49.34,50283.0,38.086,38.14,38.0782,38.1014,50283.0
2019-04-09 14:20:00,49.34,49.36,49.29,49.29,55807.0,38.1014,38.1168,38.0628,38.0628,55807.0
2019-04-09 14:30:00,49.29,49.35,49.28,49.34,47489.0,38.0628,38.1091,38.0551,38.1014,47489.0
2019-04-09 14:40:00,49.34,49.34,49.24,49.29,57354.0,38.1014,38.1014,38.0242,38.0628,57354.0
2019-04-09 14:50:00,49.29,49.31,49.2,49.21,102078.0,38.0628,38.0782,37.9933,38.001,102078.0
2019-04-09 15:00:00,49.21,49.24,49.19,49.23,105299.0,38.001,38.0242,37.9856,38.0165,105299.0
2019-04-09 15:10:00,49.24,49.27,49.22,49.23,41668.0,38.0242,38.0473,38.0087,38.0165,41668.0
2019-04-09 15:20:00,49.23,49.23,49.12,49.16,78252.0,38.0165,38.0165,37.9315,37.9624,78252.0
2019-04-09 15:30:00,49.16,49.24,49.14,49.2,179295.0,37.9624,38.0242,37.947,37.9933,179295.0
2019-04-09 15:40:00,49.2,49.23,49.17,49.2,87622.0,37.9933,38.0165,37.9701,37.9933,87622.0
2019-04-09 15:50:00,49.2,49.24,49.11,49.24,516651.0,37.9933,38.0242,37.9238,38.0242,516651.0
2019-04-10 09:30:00,49.32,49.48,49.3,49.37,148758.0,38.086,38.2095,38.0705,38.1246,148758.0
2019-04-10 09:40:00,49.36,49.4,49.04,49.04,115735.0,38.1168,38.1477,37.8697,37.8697,115735.0
2019-04-10 09:50:00,49.04,49.22,49.0,49.16,92625.0,37.8697,38.0087,37.8388,37.9624,92625.0
2019-04-10 10:00:00,49.16,49.16,49.03,49.07,70831.0,37.9624,37.9624,37.862,37.8929,70831.0
2019-04-10 10:10:00,49.06,49.17,49.04,49.17,133577.0,37.8852,37.9701,37.8697,37.9701,133577.0
2019-04-10 10:20:00,49.18,49.19,49.0,49.04,68060.0,37.9778,37.9856,37.8388,37.8697,68060.0
2019-04-10 10:30:00,49.03,49.1,48.96,48.98,87988.0,37.862,37.9161,37.808,37.8234,87988.0
2019-04-10 10:40:00,48.99,49.02,48.91,48.98,78711.0,37.8311,37.8543,37.7693,37.8234,78711.0
2019-04-10 10:50:00,48.98,49.05,48.94,49.04,77778.0,37.8234,37.8775,37.7925,37.8697,77778.0
2019-04-10 11:00:00,49.04,49.13,49.0,49.06,83145.0,37.8697,37.9392,37.8388,37.8852,83145.0
2019-04-10 11:10:00,49.06,49.14,49.05,49.09,141188.0,37.8852,37.947,37.8775,37.9083,141188.0
2019-04-10 11:20:00,49.09,49.1,48.99,49.03,196814.0,37.9083,37.9161,37.8311,37.862,196814.0
2019-04-10 11:30:00,49.03,49.06,49.0,49.02,72612.0,37.862,37.8852,37.8388,37.8543,72612.0
2019-04-10 11:40:00,49.02,49.1,48.99,49.06,82537.0,37.8543,37.9161,37.8311,37.8852,82537.0
2019-04-10 11:50:00,49.06,49.12,49.03,49.12,133128.0,37.8852,37.9315,37.862,37.9315,133128.0
2019-04-10 12:00:00,49.11,49.18,49.1,49.11,155254.0,37.9238,37.9778,37.9161,37.9238,155254.0
2019-04-10 12:10:00,49.11,49.14,49.06,49.07,74413.0,37.9238,37.947,37.8852,37.8929,74413.0
2019-04-10 12:20:00,49.06,49.16,49.05,49.14,72141.0,37.8852,37.9624,37.8775,37.947,72141.0
2019-04-10 12:30:00,49.14,49.16,49.1,49.12,73055.0,37.947,37.9624,37.9161,37.9315,73055.0
2019-04-10 12:40:00,49.12,49.14,49.06,49.08,57181.0,37.9315,37.947,37.8852,37.9006,57181.0
2019-04-10 12:50:00,49.08,49.12,49.04,49.06,65238.0,37.9006,37.9315,37.8697,37.8852,65238.0
2019-04-10 13:00:00,49.06,49.1,49.04,49.07,58485.0,37.8852,37.9161,37.8697,37.8929,58485.0
2019-04-10 13:10:00,49.07,49.15,49.06,49.14,46784.0,37.8929,37.9547,37.8852,37.947,46784.0
2019-04-10 13:20:00,49.14,49.17,49.12,49.16,49176.0,37.947,37.9701,37.9315,37.9624,49176.0
2019-04-10 13:30:00,49.15,49.19,49.13,49.16,70831.0,37.9547,37.9856,37.9392,37.9624,70831.0
2019-04-10 13:40:00,49.15,49.16,49.1,49.1,53473.0,37.9547,37.9624,37.9161,37.9161,53473.0
2019-04-10 13:50:00,49.1,49.24,49.1,49.23,81261.0,37.9161,38.0242,37.9161,38.0165,81261.0
2019-04-10 14:00:00,49.23,49.26,49.15,49.16,90961.0,38.0165,38.0396,37.9547,37.9624,90961.0
2019-04-10 14:10:00,49.15,49.23,49.11,49.23,85400.0,37.9547,38.0165,37.9238,38.0165,85400.0
2019-04-10 14:20:00,49.22,49.28,49.2,49.26,98849.0,38.0087,38.0551,37.9933,38.0396,98849.0
2019-04-10 14:30:00,49.25,49.3,49.24,49.27,77475.0,38.0319,38.0705,38.0242,38.0473,77475.0
2019-04-10 14:40:00,49.27,49.33,49.26,49.29,95270.0,38.0473,38.0937,38.0396,38.0628,95270.0
2019-04-10 14:50:00,49.29,49.31,49.25,49.27,105083.0,38.0628,38.0782,38.0319,38.0473,105083.0
2019-04-10 15:00:00,49.28,49.37,49.28,49.36,114688.0,38.0551,38.1246,38.0551,38.1168,114688.0
2019-04-10 15:10:00,49.36,49.38,49.29,49.32,97006.0,38.1168,38.1323,38.0628,38.086,97006.0
2019-04-10 15:20:00,49.32,49.34,49.29,49.3,134947.0,38.086,38.1014,38.0628,38.0705,134947.0
2019-04-10 15:30:00,49.3,49.32,49.27,49.29,177996.0,38.0705,38.086,38.0473,38.0628,177996.0
2019-04-10 15:40:00,49.29,49.33,49.28,49.3,266468.0,38.0628,38.0937,38.0551,38.0705,266468.0
2019-04-10 15:50:00,49.29,49.3,49.22,49.3,633768.0,38.0628,38.0705,38.0087,38.0705,633768.0
2019-04-11 09:30:00,49.53,49.6,49.37,49.6,142518.0,38.2481,38.3022,38.1246,38.3022,142518.0
2019-04-11 09:40:00,49.6,49.84,49.6,49.78,80073.0,38.3022,38.4875,38.3022,38.4412,80073.0
2019-04-11 09:50:00,49.78,49.84,49.68,49.77,208990.0,38.4412,38.4875,38.364,38.4335,208990.0
2019-04-11 10:00:00,49.77,49.81,49.68,49.73,164889.0,38.4335,38.4643,38.364,38.4026,164889.0
2019-04-11 10:10:00,49.74,49.98,49.72,49.95,210690.0,38.4103,38.5956,38.3948,38.5725,210690.0
2019-04-11 10:20:00,49.96,49.97,49.89,49.9,143018.0,38.5802,38.5879,38.5261,38.5338,143018.0
2019-04-11 10:30:00,49.89,49.91,49.83,49.89,108593.0,38.5261,38.5416,38.4798,38.5261,108593.0
2019-04-11 10:40:00,49.89,49.89,49.79,49.82,80874.0,38.5261,38.5261,38.4489,38.4721,80874.0
2019-04-11 10:50:00,49.82,49.83,49.63,49.66,124857.0,38.4721,38.4798,38.3253,38.3485,124857.0
2019-04-11 11:00:00,49.66,49.69,49.59,49.67,88702.0,38.3485,38.3717,38.2945,38.3562,88702.0
2019-04-11 11:10:00,49.67,49.71,49.61,49.65,79451.0,38.3562,38.3871,38.3099,38.3408,79451.0
2019-04-11 11:20:00,49.64,49.64,49.51,49.54,80713.0,38.3331,38.3331,38.2327,38.2558,80713.0
2019-04-11 11:30:00,49.53,49.55,49.45,49.45,117631.0,38.2481,38.2636,38.1863,38.1863,117631.0
2019-04-11 11:40:00,49.44,49.45,49.35,49.43,117809.0,38.1786,38.1863,38.1091,38.1709,117809.0
2019-04-11 11:50:00,49.44,49.47,49.38,49.47,79956.0,38.1786,38.2018,38.1323,38.2018,79956.0
2019-04-11 12:00:00,49.47,49.48,49.42,49.43,68518.0,38.2018,38.2095,38.1632,38.1709,68518.0
2019-04-11 12:10:00,49.43,49.45,49.34,49.34,46924.0,38.1709,38.1863,38.1014,38.1014,46924.0
2019-04-11 12:20:00,49.34,49.38,49.3,49.31,71978.0,38.1014,38.1323,38.0705,38.0782,71978.0
2019-04-11 12:30:00,49.31,49.39,49.3,49.37,69785.0,38.0782,38.14,38.0705,38.1246,69785.0
2019-04-11 12:40:00,49.36,49.38,49.32,49.36,44805.0,38.1168,38.1323,38.086,38.1168,44805.0
2019-04-11 12:50:00,49.36,49.44,49.35,49.41,62535.0,38.1168,38.1786,38.1091,38.1555,62535.0
2019-04-11 13:00:00,49.41,49.49,49.39,49.48,52047.0,38.1555,38.2172,38.14,38.2095,52047.0
2019-04-11 13:10:00,49.48,49.48,49.42,49.48,70473.0,38.2095,38.2095,38.1632,38.2095,70473.0
2019-04-11 13:20:00,49.47,49.49,49.45,49.45,69801.0,38.2018,38.2172,38.1863,38.1863,69801.0
2019-04-11 13:30:00,49.46,49.48,49.43,49.47,62775.0,38.1941,38.2095,38.1709,38.2018,62775.0
2019-04-11 13:40:00,49.47,49.52,49.43,49.51,42820.0,38.2018,38.2404,38.1709,38.2327,42820.0
2019-04-11 13:50:00,49.52,49.56,49.51,49.53,40432.0,38.2404,38.2713,38.2327,38.2481,40432.0
2019-04-11 14:00:00,49.53,49.55,49.5,49.52,46672.0,38.2481,38.2636,38.225,38.2404,46672.0
2019-04-11 14:10:00,49.51,49.56,49.49,49.52,60914.0,38.2327,38.2713,38.2172,38.2404,60914.0
2019-04-11 14:20:00,49.52,49.54,49.5,49.51,56277.0,38.2404,38.2558,38.225,38.2327,56277.0
2019-04-11 14:30:00,49.51,49.57,49.51,49.51,77885.0,38.2327,38.279,38.2327,38.2327,77885.0
2019-04-11 14:40:00,49.52,49.55,49.49,49.5,78046.0,38.2404,38.2636,38.2172,38.225,78046.0
2019-04-11 14:50:00,49.5,49.51,49.45,49.5,46473.0,38.225,38.2327,38.1863,38.225,46473.0
2019-04-11 15:00:00,49.5,49.56,49.47,49.54,73888.0,38.225,38.2713,38.2018,38.2558,73888.0
2019-04-11 15:10:00,49.55,49.57,49.5,49.55,56235.0,38.2636,38.279,38.225,38.2636,56235.0
2019-04-11 15:20:00,49.55,49.57,49.51,49.54,59324.0,38.2636,38.279,38.2327,38.2558,59324.0
2019-04-11 15:30:00,49.54,49.6,49.54,49.59,92927.0,38.2558,38.3022,38.2558,38.2945,92927.0
2019-04-11 15:40:00,49.58,49.63,49.57,49.59,119789.0,38.2867,38.3253,38.279,38.2945,119789.0
2019-04-11 15:50:00,49.59,49.67,49.57,49.61,435194.0,38.2945,38.3562,38.279,38.3099,435194.0
2019-04-12 09:30:00,50.19,50.69,50.0,50.67,286056.0,38.7578,39.1439,38.6111,39.1285,286056.0
2019-04-12 09:40:00,50.66,50.76,50.51,50.67,223441.0,39.1207,39.198,39.0049,39.1285,223441.0
2019-04-12 09:50:00,50.67,50.74,50.61,50.73,243912.0,39.1285,39.1825,39.0821,39.1748,243912.0
2019-04-12 10:00:00,50.73,50.75,50.46,50.53,392146.0,39.1748,39.1902,38.9663,39.0203,392146.0
2019-04-12 10:10:00,50.53,50.62,50.44,50.46,455862.0,39.0203,39.0898,38.9508,38.9663,455862.0
2019-04-12 10:20:00,50.46,50.48,50.18,50.23,391016.0,38.9663,38.9817,38.7501,38.7887,391016.0
2019-04-12 10:30:00,50.23,50.23,49.76,49.77,374382.0,38.7887,38.7887,38.4257,38.4335,374382.0
2019-04-12 10:40:00,49.75,49.84,49.66,49.84,274478.0,38.418,38.4875,38.3485,38.4875,274478.0
2019-04-12 10:50:00,49.85,50.02,49.84,49.93,245787.0,38.4952,38.6265,38.4875,38.557,245787.0
2019-04-12 11:00:00,49.93,50.05,49.87,49.98,111542.0,38.557,38.6497,38.5107,38.5956,111542.0
2019-04-12 11:10:00,49.98,50.2,49.98,50.13,289534.0,38.5956,38.7655,38.5956,38.7115,289534.0
2019-04-12 11:20:00,50.13,50.19,50.09,50.15,156646.0,38.7115,38.7578,38.6806,38.7269,156646.0
2019-04-12 11:30:00,50.16,50.16,49.99,50.03,65183.0,38.7346,38.7346,38.6033,38.6342,65183.0
2019-04-12 11:40:00,50.03,50.06,49.94,49.99,406332.0,38.6342,38.6574,38.5647,38.6033,406332.0
2019-04-12 11:50:00,49.99,50.16,49.99,50.11,225889.0,38.6033,38.7346,38.6033,38.696,225889.0
2019-04-12 12:00:00,50.11,50.3,50.1,50.28,207054.0,38.696,38.8427,38.6883,38.8273,207054.0
2019-04-12 12:10:00,50.29,50.41,50.26,50.36,150341.0,38.835,38.9277,38.8118,38.8891,150341.0
2019-04-12 12:20:00,50.35,50.4,50.31,50.34,70297.0,38.8813,38.92,38.8505,38.8736,70297.0
2019-04-12 12:30:00,50.33,50.38,50.28,50.37,64597.0,38.8659,38.9045,38.8273,38.8968,64597.0
2019-04-12 12:40:00,50.37,50.4,50.24,50.28,172238.0,38.8968,38.92,38.7964,38.8273,172238.0
2019-04-12 12:50:00,50.27,50.28,50.18,50.21,122825.0,38.8196,38.8273,38.7501,38.7732,122825.0
2019-04-12 13:00:00,50.21,50.26,50.2,50.23,71012.0,38.7732,38.8118,38.7655,38.7887,71012.0
2019-04-12 13:10:00,50.23,50.32,50.2,50.3,88500.0,38.7887,38.8582,38.7655,38.8427,88500.0
2019-04-12 13:20:00,50.3,50.31,50.25,50.28,77267.0,38.8427,38.8505,38.8041,38.8273,77267.0
2019-04-12 13:30:00,50.29,50.38,50.26,50.38,126097.0,38.835,38.9045,38.8118,38.9045,126097.0
2019-04-12 13:40:00,50.38,50.41,50.24,50.25,295584.0,38.9045,38.9277,38.7964,38.8041,295584.0
2019-04-12 13:50:00,50.25,50.27,50.21,50.25,590141.0,38.8041,38.8196,38.7732,38.8041,590141.0
2019-04-12 14:00:00,50.25,50.25,50.2,50.24,846646.0,38.8041,38.8041,38.7655,38.7964,846646.0
2019-04-12 14:10:00,50.23,50.25,50.21,50.23,254484.0,38.7887,38.8041,38.7732,38.7887,254484.0
2019-04-12 14:20:00,50.23,50.25,50.21,50.25,169512.0,38.7887,38.8041,38.7732,38.8041,169512.0
2019-04-12 14:30:00,50.24,50.25,50.12,50.15,265809.0,38.7964,38.8041,38.7037,38.7269,265809.0
2019-04-12 14:40:00,50.15,50.19,50.06,50.07,458731.0,38.7269,38.7578,38.6574,38.6651,458731.0
2019-04-12 14:50:00,50.08,50.08,49.99,50.02,136974.0,38.6728,38.6728,38.6033,38.6265,136974.0
2019-04-12 15:00:00,50.02,50.06,49.94,49.98,282750.0,38.6265,38.6574,38.5647,38.5956,282750.0
2019-04-12 15:10:00,49.98,50.08,49.97,50.07,111408.0,38.5956,38.6728,38.5879,38.6651,111408.0
2019-04-12 15:20:00,50.07,50.15,50.03,50.13,197998.0,38.6651,38.7269,38.6342,38.7115,197998.0
2019-04-12 15:30:00,50.14,50.15,50.1,50.14,225568.0,38.7192,38.7269,38.6883,38.7192,225568.0
2019-04-12 15:40:00,50.14,50.21,50.14,50.21,325856.0,38.7192,38.7732,38.7192,38.7732,325856.0
2019-04-12 15:50:00,50.21,50.28,50.17,50.24,564973.0,38.7732,38.8273,38.7423,38.7964,564973.0
2019-04-15 09:30:00,50.23,50.27,49.84,49.88,220816.0,38.7887,38.8196,38.4875,38.5184,220816.0
2019-04-15 09:40:00,49.87,49.92,49.72,49.75,157444.0,38.5107,38.5493,38.3948,38.418,157444.0
2019-04-15 09:50:00,49.75,49.96,49.67,49.92,141089.0,38.418,38.5802,38.3562,38.5493,141089.0
2019-04-15 10:00:00,49.92,50.05,49.92,49.97,109754.0,38.5493,38.6497,38.5493,38.5879,109754.0
2019-04-15 10:10:00,49.98,50.23,49.97,50.21,178991.0,38.5956,38.7887,38.5879,38.7732,178991.0
2019-04-15 10:20:00,50.21,50.29,50.16,50.2,90811.0,38.7732,38.835,38.7346,38.7655,90811.0
2019-04-15 10:30:00,50.19,50.24,50.15,50.18,89456.0,38.7578,38.7964,38.7269,38.7501,89456.0
2019-04-15 10:40:00,50.18,50.2,50.08,50.19,101824.0,38.7501,38.7655,38.6728,38.7578,101824.0
2019-04-15 10:50:00,50.19,50.22,50.09,50.11,113296.0,38.7578,38.781,38.6806,38.696,113296.0
2019-04-15 11:00:00,50.11,50.15,50.0,50.04,57348.0,38.696,38.7269,38.6111,38.642,57348.0
2019-04-15 11:10:00,50.03,50.11,50.02,50.06,57175.0,38.6342,38.696,38.6265,38.6574,57175.0
2019-04-15 11:20:00,50.06,50.1,50.05,50.07,49434.0,38.6574,38.6883,38.6497,38.6651,49434.0
2019-04-15 11:30:00,50.07,50.08,49.99,50.01,56039.0,38.6651,38.6728,38.6033,38.6188,56039.0
2019-04-15 11:40:00,50.01,50.11,49.99,50.0,203212.0,38.6188,38.696,38.6033,38.6111,203212.0
2019-04-15 11:50:00,50.0,50.02,49.9,49.93,100040.0,38.6111,38.6265,38.5338,38.557,100040.0
2019-04-15 12:00:00,49.93,49.97,49.87,49.94,59301.0,38.557,38.5879,38.5107,38.5647,59301.0
2019-04-15 12:10:00,49.94,49.96,49.91,49.95,27809.0,38.5647,38.5802,38.5416,38.5725,27809.0
2019-04-15 12:20:00,49.95,49.97,49.86,49.87,38738.0,38.5725,38.5879,38.503,38.5107,38738.0
2019-04-15 12:30:00,49.87,49.91,49.85,49.91,28639.0,38.5107,38.5416,38.4952,38.5416,28639.0
2019-04-15 12:40:00,49.91,49.92,49.88,49.89,46581.0,38.5416,38.5493,38.5184,38.5261,46581.0
2019-04-15 12:50:00,49.89,49.92,49.86,49.89,33456.0,38.5261,38.5493,38.503,38.5261,33456.0
2019-04-15 13:00:00,49.88,49.98,49.87,49.98,45809.0,38.5184,38.5956,38.5107,38.5956,45809.0
2019-04-15 13:10:00,49.98,50.0,49.95,49.97,66379.0,38.5956,38.6111,38.5725,38.5879,66379.0
2019-04-15 13:20:00,49.96,50.01,49.94,50.0,127037.0,38.5802,38.6188,38.5647,38.6111,127037.0
2019-04-15 13:30:00,50.01,50.04,49.98,49.99,75869.0,38.6188,38.642,38.5956,38.6033,75869.0
2019-04-15 13:40:00,49.98,50.0,49.91,49.93,47894.0,38.5956,38.6111,38.5416,38.557,47894.0
2019-04-15 13:50:00,49.93,49.93,49.88,49.89,47434.0,38.557,38.557,38.5184,38.5261,47434.0
2019-04-15 14:00:00,49.88,49.91,49.85,49.86,52218.0,38.5184,38.5416,38.4952,38.503,52218.0
2019-04-15 14:10:00,49.86,49.9,49.83,49.83,74383.0,38.503,38.5338,38.4798,38.4798,74383.0
2019-04-15 14:20:00,49.83,49.84,49.77,49.8,69519.0,38.4798,38.4875,38.4335,38.4566,69519.0
2019-04-15 14:30:00,49.8,49.8,49.74,49.74,64900.0,38.4566,38.4566,38.4103,38.4103,64900.0
2019-04-15 14:40:00,49.74,49.8,49.74,49.78,31100.0,38.4103,38.4566,38.4103,38.4412,31100.0
2019-04-15 14:50:00,49.77,49.85,49.77,49.84,63491.0,38.4335,38.4952,38.4335,38.4875,63491.0
2019-04-15 15:00:00,49.83,49.86,49.79,49.84,74658.0,38.4798,38.503,38.4489,38.4875,74658.0
2019-04-15 15:10:00,49.84,49.87,49.81,49.82,88791.0,38.4875,38.5107,38.4643,38.4721,88791.0
2019-04-15 15:20:00,49.82,49.83,49.77,49.8,53377.0,38.4721,38.4798,38.4335,38.4566,53377.0
2019-04-15 15:30:00,49.8,49.81,49.72,49.73,128218.0,38.4566,38.4643,38.3948,38.4026,128218.0
2019-04-15 15:40:00,49.73,49.83,49.73,49.8,135524.0,38.4026,38.4798,38.4026,38.4566,135524.0
2019-04-15 15:50:00,49.79,49.9,49.78,49.88,439596.0,38.4489,38.5338,38.4412,38.5184,439596.0
2019-04-16 09:30:00,49.82,49.96,49.75,49.83,246963.0,38.4721,38.5802,38.418,38.4798,246963.0
2019-04-16 09:40:00,49.83,49.87,49.7,49.71,199185.0,38.4798,38.5107,38.3794,38.3871,199185.0
2019-04-16 09:50:00,49.7,49.7,49.45,49.47,193330.0,38.3794,38.3794,38.1863,38.2018,193330.0
2019-04-16 10:00:00,49.47,49.56,49.38,49.41,265080.0,38.2018,38.2713,38.1323,38.1555,265080.0
2019-04-16 10:10:00,49.41,49.69,49.4,49.65,248052.0,38.1555,38.3717,38.1477,38.3408,248052.0
2019-04-16 10:20:00,49.65,49.69,49.55,49.65,170180.0,38.3408,38.3717,38.2636,38.3408,170180.0
2019-04-16 10:30:00,49.66,49.7,49.57,49.6,102418.0,38.3485,38.3794,38.279,38.3022,102418.0
2019-04-16 10:40:00,49.6,49.67,49.57,49.61,250192.0,38.3022,38.3562,38.279,38.3099,250192.0
2019-04-16 10:50:00,49.61,49.66,49.55,49.59,92789.0,38.3099,38.3485,38.2636,38.2945,92789.0
2019-04-16 11:00:00,49.59,49.62,49.53,49.57,105621.0,38.2945,38.3176,38.2481,38.279,105621.0
2019-04-16 11:10:00,49.57,49.7,49.56,49.7,158850.0,38.279,38.3794,38.2713,38.3794,158850.0
2019-04-16 11:20:00,49.7,49.84,49.65,49.82,312374.0,38.3794,38.4875,38.3408,38.4721,312374.0
2019-04-16 11:30:00,49.81,49.86,49.79,49.81,133977.0,38.4643,38.503,38.4489,38.4643,133977.0
2019-04-16 11:40:00,49.82,49.99,49.81,49.97,152795.0,38.4721,38.6033,38.4643,38.5879,152795.0
2019-04-16 11:50:00,49.97,50.07,49.96,50.0,122001.0,38.5879,38.6651,38.5802,38.6111,122001.0
2019-04-16 12:00:00,50.0,50.1,49.99,50.08,145486.0,38.6111,38.6883,38.6033,38.6728,145486.0
2019-04-16 12:10:00,50.09,50.18,50.07,50.16,110148.0,38.6806,38.7501,38.6651,38.7346,110148.0
2019-04-16 12:20:00,50.16,50.17,50.07,50.14,87379.0,38.7346,38.7423,38.6651,38.7192,87379.0
2019-04-16 12:30:00,50.13,50.14,50.08,50.12,130149.0,38.7115,38.7192,38.6728,38.7037,130149.0
2019-04-16 12:40:00,50.12,50.2,50.09,50.2,214341.0,38.7037,38.7655,38.6806,38.7655,214341.0
2019-04-16 12:50:00,50.21,50.24,50.18,50.2,132141.0,38.7732,38.7964,38.7501,38.7655,132141.0
2019-04-16 13:00:00,50.19,50.19,50.09,50.11,73883.0,38.7578,38.7578,38.6806,38.696,73883.0
2019-04-16 13:10:00,50.11,50.13,50.07,50.11,76374.0,38.696,38.7115,38.6651,38.696,76374.0
2019-04-16 13:20:00,50.11,50.17,50.11,50.17,82218.0,38.696,38.7423,38.696,38.7423,82218.0
2019-04-16 13:30:00,50.16,50.26,50.16,50.25,80465.0,38.7346,38.8118,38.7346,38.8041,80465.0
2019-04-16 13:40:00,50.25,50.27,50.2,50.22,98024.0,38.8041,38.8196,38.7655,38.781,98024.0
2019-04-16 13:50:00,50.22,50.27,50.17,50.2,83334.0,38.781,38.8196,38.7423,38.7655,83334.0
2019-04-16 14:00:00,50.2,50.22,50.16,50.19,107200.0,38.7655,38.781,38.7346,38.7578,107200.0
2019-04-16 14:10:00,50.18,50.27,50.15,50.25,84169.0,38.7501,38.8196,38.7269,38.8041,84169.0
2019-04-16 14:20:00,50.25,50.27,50.22,50.26,73298.0,38.8041,38.8196,38.781,38.8118,73298.0
2019-04-16 14:30:00,50.27,50.33,50.18,50.19,84880.0,38.8196,38.8659,38.7501,38.7578,84880.0
2019-04-16 14:40:00,50.2,50.32,50.2,50.31,270257.0,38.7655,38.8582,38.7655,38.8505,270257.0
2019-04-16 14:50:00,50.3,50.32,50.26,50.3,128862.0,38.8427,38.8582,38.8118,38.8427,128862.0
2019-04-16 15:00:00,50.3,50.34,50.27,50.29,98159.0,38.8427,38.8736,38.8196,38.835,98159.0
2019-04-16 15:10:00,50.29,50.36,50.26,50.34,224422.0,38.835,38.8891,38.8118,38.8736,224422.0
2019-04-16 15:20:00,50.34,50.38,50.32,50.37,173333.0,38.8736,38.9045,38.8582,38.8968,173333.0
2019-04-16 15:30:00,50.37,50.37,50.27,50.31,218813.0,38.8968,38.8968,38.8196,38.8505,218813.0
2019-04-16 15:40:00,50.3,50.34,50.24,50.29,286768.0,38.8427,38.8736,38.7964,38.835,286768.0
2019-04-16 15:50:00,50.29,50.33,50.21,50.29,783667.0,38.835,38.8659,38.7732,38.835,783667.0
2019-04-17 09:30:00,49.35,50.35,49.02,49.85,472179.0,38.1091,38.8813,37.8543,38.4952,472179.0
2019-04-17 09:40:00,49.84,50.08,49.82,50.03,279659.0,38.4875,38.6728,38.4721,38.6342,279659.0
2019-04-17 09:50:00,50.02,50.38,50.02,50.32,203393.0,38.6265,38.9045,38.6265,38.8582,203393.0
2019-04-17 10:00:00,50.33,50.55,50.32,50.5,190169.0,38.8659,39.0358,38.8582,38.9972,190169.0
2019-04-17 10:10:00,50.51,50.53,50.05,50.07,143143.0,39.0049,39.0203,38.6497,38.6651,143143.0
2019-04-17 10:20:00,50.07,50.38,50.06,50.38,90623.0,38.6651,38.9045,38.6574,38.9045,90623.0
2019-04-17 10:30:00,50.39,50.74,50.37,50.59,238139.0,38.9122,39.1825,38.8968,39.0667,238139.0
2019-04-17 10:40:00,50.59,50.78,50.58,50.73,146270.0,39.0667,39.2134,39.059,39.1748,146270.0
2019-04-17 10:50:00,50.73,50.74,50.52,50.6,108454.0,39.1748,39.1825,39.0126,39.0744,108454.0
2019-04-17 11:00:00,50.61,50.84,50.6,50.76,129047.0,39.0821,39.2597,39.0744,39.198,129047.0
2019-04-17 11:10:00,50.77,50.8,50.63,50.66,131089.0,39.2057,39.2288,39.0976,39.1207,131089.0
2019-04-17 11:20:00,50.66,50.67,50.51,50.52,142349.0,39.1207,39.1285,39.0049,39.0126,142349.0
2019-04-17 11:30:00,50.52,50.56,50.44,50.55,114649.0,39.0126,39.0435,38.9508,39.0358,114649.0
2019-04-17 11:40:00,50.55,50.57,50.45,50.51,65141.0,39.0358,39.0512,38.9586,39.0049,65141.0
2019-04-17 11:50:00,50.51,50.54,50.41,50.47,81348.0,39.0049,39.0281,38.9277,38.974,81348.0
2019-04-17 12:00:00,50.48,50.49,50.32,50.36,97930.0,38.9817,38.9895,38.8582,38.8891,97930.0
2019-04-17 12:10:00,50.35,50.39,50.28,50.37,98195.0,38.8813,38.9122,38.8273,38.8968,98195.0
2019-04-17 12:20:00,50.38,50.42,50.33,50.37,68572.0,38.9045,38.9354,38.8659,38.8968,68572.0
2019-04-17 12:30:00,50.37,50.52,50.36,50.49,107338.0,38.8968,39.0126,38.8891,38.9895,107338.0
2019-04-17 12:40:00,50.5,50.51,50.44,50.46,91296.0,38.9972,39.0049,38.9508,38.9663,91296.0
2019-04-17 12:50:00,50.45,50.5,50.41,50.48,95752.0,38.9586,38.9972,38.9277,38.9817,95752.0
2019-04-17 13:00:00,50.48,50.55,50.46,50.54,82456.0,38.9817,39.0358,38.9663,39.0281,82456.0
2019-04-17 13:10:00,50.54,50.56,50.48,50.51,135571.0,39.0281,39.0435,38.9817,39.0049,135571.0
2019-04-17 13:20:00,50.51,50.6,50.47,50.49,80641.0,39.0049,39.0744,38.974,38.9895,80641.0
2019-04-17 13:30:00,50.5,50.55,50.49,50.54,136118.0,38.9972,39.0358,38.9895,39.0281,136118.0
2019-04-17 13:40:00,50.54,50.57,50.47,50.52,71664.0,39.0281,39.0512,38.974,39.0126,71664.0
2019-04-17 13:50:00,50.52,50.55,50.46,50.54,79770.0,39.0126,39.0358,38.9663,39.0281,79770.0
2019-04-17 14:00:00,50.55,50.57,50.5,50.55,102603.0,39.0358,39.0512,38.9972,39.0358,102603.0
2019-04-17 14:10:00,50.55,50.67,50.5,50.65,132108.0,39.0358,39.1285,38.9972,39.113,132108.0
2019-04-17 14:20:00,50.65,50.69,50.6,50.64,172258.0,39.113,39.1439,39.0744,39.1053,172258.0
2019-04-17 14:30:00,50.64,50.72,50.6,50.71,180345.0,39.1053,39.1671,39.0744,39.1593,180345.0
2019-04-17 14:40:00,50.72,50.75,50.59,50.62,90966.0,39.1671,39.1902,39.0667,39.0898,90966.0
2019-04-17 14:50:00,50.62,50.72,50.61,50.72,122947.0,39.0898,39.1671,39.0821,39.1671,122947.0
2019-04-17 15:00:00,50.72,50.8,50.71,50.74,115459.0,39.1671,39.2288,39.1593,39.1825,115459.0
2019-04-17 15:10:00,50.75,50.81,50.7,50.77,139063.0,39.1902,39.2366,39.1516,39.2057,139063.0
2019-04-17 15:20:00,50.76,50.82,50.73,50.73,110069.0,39.198,39.2443,39.1748,39.1748,110069.0
2019-04-17 15:30:00,50.73,50.8,50.7,50.74,243833.0,39.1748,39.2288,39.1516,39.1825,243833.0
2019-04-17 15:40:00,50.75,50.86,50.73,50.86,260574.0,39.1902,39.2752,39.1748,39.2752,260574.0
2019-04-17 15:50:00,50.86,50.88,50.67,50.67,893783.0,39.2752,39.2906,39.1285,39.1285,893783.0
2019-04-18 09:30:00,50.61,50.79,50.43,50.65,496585.0,39.0821,39.2211,38.9431,39.113,496585.0
2019-04-18 09:40:00,50.67,50.79,50.58,50.66,256179.0,39.1285,39.2211,39.059,39.1207,256179.0
2019-04-18 09:50:00,50.66,50.83,50.65,50.76,186657.0,39.1207,39.252,39.113,39.198,186657.0
2019-04-18 10:00:00,50.76,50.76,50.56,50.7,206137.0,39.198,39.198,39.0435,39.1516,206137.0
2019-04-18 10:10:00,50.7,50.99,50.69,50.94,207342.0,39.1516,39.3756,39.1439,39.337,207342.0
2019-04-18 10:20:00,50.95,51.13,50.95,51.11,337948.0,39.3447,39.4837,39.3447,39.4682,337948.0
2019-04-18 10:30:00,51.11,51.22,51.0,51.09,240154.0,39.4682,39.5532,39.3833,39.4528,240154.0
2019-04-18 10:40:00,51.08,51.11,50.88,50.89,169264.0,39.4451,39.4682,39.2906,39.2983,169264.0
2019-04-18 10:50:00,50.88,50.96,50.85,50.96,190966.0,39.2906,39.3524,39.2675,39.3524,190966.0
2019-04-18 11:00:00,50.96,51.33,50.95,51.27,190041.0,39.3524,39.6381,39.3447,39.5918,190041.0
2019-04-18 11:10:00,51.26,51.35,51.24,51.35,204996.0,39.5841,39.6536,39.5686,39.6536,204996.0
2019-04-18 11:20:00,51.35,51.36,51.13,51.21,271759.0,39.6536,39.6613,39.4837,39.5455,271759.0
2019-04-18 11:30:00,51.21,51.28,51.15,51.21,329390.0,39.5455,39.5995,39.4991,39.5455,329390.0
2019-04-18 11:40:00,51.22,51.24,51.16,51.18,184926.0,39.5532,39.5686,39.5068,39.5223,184926.0
2019-04-18 11:50:00,51.18,51.3,51.15,51.26,185402.0,39.5223,39.615,39.4991,39.5841,185402.0
2019-04-18 12:00:00,51.27,51.32,51.22,51.23,106796.0,39.5918,39.6304,39.5532,39.5609,106796.0
2019-04-18 12:10:00,51.22,51.28,51.21,51.27,120149.0,39.5532,39.5995,39.5455,39.5918,120149.0
2019-04-18 12:20:00,51.28,51.29,51.15,51.18,170849.0,39.5995,39.6072,39.4991,39.5223,170849.0
2019-04-18 12:30:00,51.17,51.27,51.15,51.26,73475.0,39.5146,39.5918,39.4991,39.5841,73475.0
2019-04-18 12:40:00,51.27,51.37,51.26,51.37,117741.0,39.5918,39.669,39.5841,39.669,117741.0
2019-04-18 12:50:00,51.36,51.4,51.35,51.37,130315.0,39.6613,39.6922,39.6536,39.669,130315.0
2019-04-18 13:00:00,51.37,51.4,51.3,51.38,122745.0,39.669,39.6922,39.615,39.6767,122745.0
2019-04-18 13:10:00,51.38,51.43,51.37,51.39,98669.0,39.6767,39.7153,39.669,39.6845,98669.0
2019-04-18 13:20:00,51.39,51.43,51.37,51.43,111003.0,39.6845,39.7153,39.669,39.7153,111003.0
2019-04-18 13:30:00,51.43,51.47,51.35,51.41,149296.0,39.7153,39.7462,39.6536,39.6999,149296.0
2019-04-18 13:40:00,51.4,51.44,51.36,51.4,108068.0,39.6922,39.7231,39.6613,39.6922,108068.0
2019-04-18 13:50:00,51.4,51.42,51.29,51.3,170216.0,39.6922,39.7076,39.6072,39.615,170216.0
2019-04-18 14:00:00,51.31,51.35,51.28,51.32,287848.0,39.6227,39.6536,39.5995,39.6304,287848.0
2019-04-18 14:10:00,51.32,51.36,51.25,51.34,167133.0,39.6304,39.6613,39.5763,39.6458,167133.0
2019-04-18 14:20:00,51.34,51.36,51.28,51.35,144295.0,39.6458,39.6613,39.5995,39.6536,144295.0
2019-04-18 14:30:00,51.35,51.35,51.22,51.25,135130.0,39.6536,39.6536,39.5532,39.5763,135130.0
2019-04-18 14:40:00,51.25,51.37,51.24,51.37,119269.0,39.5763,39.669,39.5686,39.669,119269.0
2019-04-18 14:50:00,51.37,51.41,51.35,51.38,167457.0,39.669,39.6999,39.6536,39.6767,167457.0
2019-04-18 15:00:00,51.38,51.41,51.35,51.39,130932.0,39.6767,39.6999,39.6536,39.6845,130932.0
2019-04-18 15:10:00,51.39,51.48,51.38,51.47,202822.0,39.6845,39.754,39.6767,39.7462,202822.0
2019-04-18 15:20:00,51.46,51.48,51.3,51.31,177583.0,39.7385,39.754,39.615,39.6227,177583.0
2019-04-18 15:30:00,51.3,51.3,51.14,51.2,204092.0,39.615,39.615,39.4914,39.5377,204092.0
2019-04-18 15:40:00,51.2,51.27,51.17,51.23,246084.0,39.5377,39.5918,39.5146,39.5609,246084.0
2019-04-18 15:50:00,51.23,51.24,51.14,51.22,619209.0,39.5609,39.5686,39.4914,39.5532,619209.0
2019-04-22 09:30:00,51.11,51.2,50.88,51.07,174515.0,39.4682,39.5377,39.2906,39.4373,174515.0
2019-04-22 09:40:00,51.08,51.39,51.03,51.37,152487.0,39.4451,39.6845,39.4065,39.669,152487.0
2019-04-22 09:50:00,51.36,51.36,51.24,51.27,144988.0,39.6613,39.6613,39.5686,39.5918,144988.0
2019-04-22 10:00:00,51.27,51.27,51.14,51.15,193920.0,39.5918,39.5918,39.4914,39.4991,193920.0
2019-04-22 10:10:00,51.15,51.2,51.1,51.14,121168.0,39.4991,39.5377,39.4605,39.4914,121168.0
2019-04-22 10:20:00,51.14,51.31,51.14,51.24,148601.0,39.4914,39.6227,39.4914,39.5686,148601.0
2019-04-22 10:30:00,51.24,51.41,51.23,51.41,142090.0,39.5686,39.6999,39.5609,39.6999,142090.0
2019-04-22 10:40:00,51.4,51.5,51.38,51.49,150569.0,39.6922,39.7694,39.6767,39.7617,150569.0
2019-04-22 10:50:00,51.5,51.57,51.46,51.55,164246.0,39.7694,39.8235,39.7385,39.808,164246.0
2019-04-22 11:00:00,51.55,51.55,51.41,51.51,148504.0,39.808,39.808,39.6999,39.7771,148504.0
2019-04-22 11:10:00,51.52,51.55,51.47,51.53,103022.0,39.7848,39.808,39.7462,39.7926,103022.0
2019-04-22 11:20:00,51.53,51.58,51.47,51.48,119263.0,39.7926,39.8312,39.7462,39.754,119263.0
2019-04-22 11:30:00,51.47,51.59,51.46,51.58,85108.0,39.7462,39.8389,39.7385,39.8312,85108.0
2019-04-22 11:40:00,51.58,51.6,51.52,51.55,154482.0,39.8312,39.8466,39.7848,39.808,154482.0
2019-04-22 11:50:00,51.55,51.61,51.54,51.6,105693.0,39.808,39.8543,39.8003,39.8466,105693.0
2019-04-22 12:00:00,51.6,51.61,51.47,51.51,183053.0,39.8466,39.8543,39.7462,39.7771,183053.0
2019-04-22 12:10:00,51.51,51.52,51.46,51.5,111886.0,39.7771,39.7848,39.7385,39.7694,111886.0
2019-04-22 12:20:00,51.5,51.53,51.48,51.52,132420.0,39.7694,39.7926,39.754,39.7848,132420.0
2019-04-22 12:30:00,51.52,51.55,51.49,51.53,93161.0,39.7848,39.808,39.7617,39.7926,93161.0
2019-04-22 12:40:00,51.53,51.57,51.49,51.54,158610.0,39.7926,39.8235,39.7617,39.8003,158610.0
2019-04-22 12:50:00,51.54,51.59,51.5,51.55,80094.0,39.8003,39.8389,39.7694,39.808,80094.0
2019-04-22 13:00:00,51.55,51.55,51.49,51.51,80893.0,39.808,39.808,39.7617,39.7771,80893.0
2019-04-22 13:10:00,51.51,51.54,51.48,51.52,141516.0,39.7771,39.8003,39.754,39.7848,141516.0
2019-04-22 13:20:00,51.51,51.56,51.5,51.52,107075.0,39.7771,39.8157,39.7694,39.7848,107075.0
2019-04-22 13:30:00,51.52,51.52,51.42,51.5,93167.0,39.7848,39.7848,39.7076,39.7694,93167.0
2019-04-22 13:40:00,51.5,51.57,51.5,51.57,69968.0,39.7694,39.8235,39.7694,39.8235,69968.0
2019-04-22 13:50:00,51.57,51.64,51.54,51.58,116654.0,39.8235,39.8775,39.8003,39.8312,116654.0
2019-04-22 14:00:00,51.58,51.68,51.57,51.66,97521.0,39.8312,39.9084,39.8235,39.893,97521.0
2019-04-22 14:10:00,51.67,51.7,51.64,51.65,113155.0,39.9007,39.9238,39.8775,39.8852,113155.0
2019-04-22 14:20:00,51.65,51.68,51.58,51.59,118991.0,39.8852,39.9084,39.8312,39.8389,118991.0
2019-04-22 14:30:00,51.59,51.59,51.45,51.46,209375.0,39.8389,39.8389,39.7308,39.7385,209375.0
2019-04-22 14:40:00,51.47,51.5,51.41,51.42,154798.0,39.7462,39.7694,39.6999,39.7076,154798.0
2019-04-22 14:50:00,51.41,51.46,51.4,51.44,151059.0,39.6999,39.7385,39.6922,39.7231,151059.0
2019-04-22 15:00:00,51.44,51.47,51.36,51.44,243382.0,39.7231,39.7462,39.6613,39.7231,243382.0
2019-04-22 15:10:00,51.44,51.48,51.41,51.46,212769.0,39.7231,39.754,39.6999,39.7385,212769.0
2019-04-22 15:20:00,51.45,51.47,51.33,51.33,216186.0,39.7308,39.7462,39.6381,39.6381,216186.0
2019-04-22 15:30:00,51.34,51.36,51.22,51.27,290268.0,39.6458,39.6613,39.5532,39.5918,290268.0
2019-04-22 15:40:00,51.27,51.31,51.2,51.27,606260.0,39.5918,39.6227,39.5377,39.5918,606260.0
2019-04-22 15:50:00,51.27,51.27,51.17,51.21,1035393.0,39.5918,39.5918,39.5146,39.5455,1035393.0
2019-04-23 09:30:00,51.07,51.24,50.94,51.2,263656.0,39.4373,39.5686,39.337,39.5377,263656.0
2019-04-23 09:40:00,51.2,51.26,51.04,51.04,235118.0,39.5377,39.5841,39.4142,39.4142,235118.0
2019-04-23 09:50:00,51.05,51.09,50.97,50.98,171811.0,39.4219,39.4528,39.3601,39.3678,171811.0
2019-04-23 10:00:00,50.99,51.03,50.95,50.97,241801.0,39.3756,39.4065,39.3447,39.3601,241801.0
2019-04-23 10:10:00,50.97,50.99,50.82,50.85,158756.0,39.3601,39.3756,39.2443,39.2675,158756.0
2019-04-23 10:20:00,50.84,50.84,50.72,50.76,93849.0,39.2597,39.2597,39.1671,39.198,93849.0
2019-04-23 10:30:00,50.76,50.8,50.68,50.8,182106.0,39.198,39.2288,39.1362,39.2288,182106.0
2019-04-23 10:40:00,50.8,50.94,50.77,50.87,151788.0,39.2288,39.337,39.2057,39.2829,151788.0
2019-04-23 10:50:00,50.88,50.99,50.87,50.99,99997.0,39.2906,39.3756,39.2829,39.3756,99997.0
2019-04-23 11:00:00,51.0,51.17,50.99,51.15,118317.0,39.3833,39.5146,39.3756,39.4991,118317.0
2019-04-23 11:10:00,51.16,51.24,51.15,51.24,165310.0,39.5068,39.5686,39.4991,39.5686,165310.0
2019-04-23 11:20:00,51.23,51.33,51.22,51.25,117380.0,39.5609,39.6381,39.5532,39.5763,117380.0
2019-04-23 11:30:00,51.24,51.32,51.22,51.3,167199.0,39.5686,39.6304,39.5532,39.615,167199.0
2019-04-23 11:40:00,51.31,51.31,51.2,51.24,210161.0,39.6227,39.6227,39.5377,39.5686,210161.0
2019-04-23 11:50:00,51.24,51.4,51.24,51.39,191414.0,39.5686,39.6922,39.5686,39.6845,191414.0
2019-04-23 12:00:00,51.39,51.43,51.34,51.41,235481.0,39.6845,39.7153,39.6458,39.6999,235481.0
2019-04-23 12:10:00,51.41,51.42,51.33,51.35,152076.0,39.6999,39.7076,39.6381,39.6536,152076.0
2019-04-23 12:20:00,51.35,51.41,51.32,51.36,81849.0,39.6536,39.6999,39.6304,39.6613,81849.0
2019-04-23 12:30:00,51.36,51.39,51.29,51.33,307393.0,39.6613,39.6845,39.6072,39.6381,307393.0
2019-04-23 12:40:00,51.32,51.36,51.28,51.28,105804.0,39.6304,39.6613,39.5995,39.5995,105804.0
2019-04-23 12:50:00,51.29,51.29,51.19,51.27,134051.0,39.6072,39.6072,39.53,39.5918,134051.0
2019-04-23 13:00:00,51.28,51.39,51.27,51.36,78030.0,39.5995,39.6845,39.5918,39.6613,78030.0
2019-04-23 13:10:00,51.35,51.41,51.34,51.4,69521.0,39.6536,39.6999,39.6458,39.6922,69521.0
2019-04-23 13:20:00,51.4,51.45,51.36,51.36,76949.0,39.6922,39.7308,39.6613,39.6613,76949.0
2019-04-23 13:30:00,51.36,51.47,51.36,51.45,61232.0,39.6613,39.7462,39.6613,39.7308,61232.0
2019-04-23 13:40:00,51.45,51.52,51.43,51.52,95113.0,39.7308,39.7848,39.7153,39.7848,95113.0
2019-04-23 13:50:00,51.51,51.61,51.51,51.6,108305.0,39.7771,39.8543,39.7771,39.8466,108305.0
2019-04-23 14:00:00,51.6,51.71,51.59,51.68,157969.0,39.8466,39.9316,39.8389,39.9084,157969.0
2019-04-23 14:10:00,51.68,51.76,51.68,51.71,119380.0,39.9084,39.9702,39.9084,39.9316,119380.0
2019-04-23 14:20:00,51.71,51.76,51.69,51.7,122564.0,39.9316,39.9702,39.9161,39.9238,122564.0
2019-04-23 14:30:00,51.7,51.73,51.69,51.73,86744.0,39.9238,39.947,39.9161,39.947,86744.0
2019-04-23 14:40:00,51.73,51.78,51.72,51.75,118019.0,39.947,39.9856,39.9393,39.9625,118019.0
2019-04-23 14:50:00,51.75,51.81,51.74,51.75,117529.0,39.9625,40.0088,39.9547,39.9625,117529.0
2019-04-23 15:00:00,51.75,51.76,51.64,51.66,192134.0,39.9625,39.9702,39.8775,39.893,192134.0
2019-04-23 15:10:00,51.66,51.75,51.66,51.75,114644.0,39.893,39.9625,39.893,39.9625,114644.0
2019-04-23 15:20:00,51.75,51.76,51.66,51.67,136507.0,39.9625,39.9702,39.893,39.9007,136507.0
2019-04-23 15:30:00,51.68,51.7,51.58,51.6,224255.0,39.9084,39.9238,39.8312,39.8466,224255.0
2019-04-23 15:40:00,51.59,51.62,51.56,51.62,209010.0,39.8389,39.8621,39.8157,39.8621,209010.0
2019-04-23 15:50:00,51.61,51.7,51.6,51.68,515074.0,39.8543,39.9238,39.8466,39.9084,515074.0
2019-04-24 09:30:00,51.48,51.61,51.38,51.61,142328.0,39.754,39.8543,39.6767,39.8543,142328.0
2019-04-24 09:40:00,51.62,51.75,51.6,51.73,126473.0,39.8621,39.9625,39.8466,39.947,126473.0
2019-04-24 09:50:00,51.73,51.86,51.69,51.85,229611.0,39.947,40.0474,39.9161,40.0397,229611.0
2019-04-24 10:00:00,51.84,51.84,51.57,51.64,154953.0,40.032,40.032,39.8235,39.8775,154953.0
2019-04-24 10:10:00,51.65,51.78,51.63,51.77,129640.0,39.8852,39.9856,39.8698,39.9779,129640.0
2019-04-24 10:20:00,51.77,51.85,51.72,51.83,109187.0,39.9779,40.0397,39.9393,40.0242,109187.0
2019-04-24 10:30:00,51.83,51.99,51.8,51.98,150412.0,40.0242,40.1478,40.0011,40.1401,150412.0
2019-04-24 10:40:00,51.98,52.0,51.81,51.82,133771.0,40.1401,40.1555,40.0088,40.0165,133771.0
2019-04-24 10:50:00,51.83,51.89,51.78,51.84,121163.0,40.0242,40.0706,39.9856,40.032,121163.0
2019-04-24 11:00:00,51.84,51.85,51.68,51.72,172792.0,40.032,40.0397,39.9084,39.9393,172792.0
2019-04-24 11:10:00,51.72,51.74,51.65,51.73,104925.0,39.9393,39.9547,39.8852,39.947,104925.0
2019-04-24 11:20:00,51.73,51.74,51.62,51.64,82119.0,39.947,39.9547,39.8621,39.8775,82119.0
2019-04-24 11:30:00,51.65,51.74,51.63,51.71,90628.0,39.8852,39.9547,39.8698,39.9316,90628.0
2019-04-24 11:40:00,51.71,51.76,51.68,51.72,108025.0,39.9316,39.9702,39.9084,39.9393,108025.0
2019-04-24 11:50:00,51.73,51.83,51.71,51.8,60869.0,39.947,40.0242,39.9316,40.0011,60869.0
2019-04-24 12:00:00,51.8,51.81,51.75,51.8,66625.0,40.0011,40.0088,39.9625,40.0011,66625.0
2019-04-24 12:10:00,51.81,51.89,51.81,51.86,121138.0,40.0088,40.0706,40.0088,40.0474,121138.0
2019-04-24 12:20:00,51.86,51.89,51.83,51.85,104081.0,40.0474,40.0706,40.0242,40.0397,104081.0
2019-04-24 12:30:00,51.85,51.86,51.8,51.84,75564.0,40.0397,40.0474,40.0011,40.032,75564.0
2019-04-24 12:40:00,51.84,51.86,51.8,51.86,61033.0,40.032,40.0474,40.0011,40.0474,61033.0
2019-04-24 12:50:00,51.86,51.86,51.81,51.82,77764.0,40.0474,40.0474,40.0088,40.0165,77764.0
2019-04-24 13:00:00,51.81,51.81,51.64,51.64,84016.0,40.0088,40.0088,39.8775,39.8775,84016.0
2019-04-24 13:10:00,51.64,51.64,51.5,51.59,132564.0,39.8775,39.8775,39.7694,39.8389,132564.0
2019-04-24 13:20:00,51.58,51.64,51.58,51.6,80966.0,39.8312,39.8775,39.8312,39.8466,80966.0
2019-04-24 13:30:00,51.61,51.66,51.57,51.64,67894.0,39.8543,39.893,39.8235,39.8775,67894.0
2019-04-24 13:40:00,51.64,51.64,51.57,51.58,55208.0,39.8775,39.8775,39.8235,39.8312,55208.0
2019-04-24 13:50:00,51.58,51.68,51.56,51.62,93457.0,39.8312,39.9084,39.8157,39.8621,93457.0
2019-04-24 14:00:00,51.62,51.75,51.61,51.72,85669.0,39.8621,39.9625,39.8543,39.9393,85669.0
2019-04-24 14:10:00,51.71,51.79,51.71,51.78,72704.0,39.9316,39.9933,39.9316,39.9856,72704.0
2019-04-24 14:20:00,51.78,51.79,51.69,51.7,84915.0,39.9856,39.9933,39.9161,39.9238,84915.0
2019-04-24 14:30:00,51.7,51.82,51.7,51.77,62524.0,39.9238,40.0165,39.9238,39.9779,62524.0
2019-04-24 14:40:00,51.77,51.85,51.75,51.83,80388.0,39.9779,40.0397,39.9625,40.0242,80388.0
2019-04-24 14:50:00,51.83,51.87,51.82,51.84,63036.0,40.0242,40.0551,40.0165,40.032,63036.0
2019-04-24 15:00:00,51.84,51.91,51.83,51.87,79743.0,40.032,40.086,40.0242,40.0551,79743.0
2019-04-24 15:10:00,51.87,51.95,51.86,51.93,81926.0,40.0551,40.1169,40.0474,40.1015,81926.0
2019-04-24 15:20:00,51.93,51.93,51.85,51.87,93302.0,40.1015,40.1015,40.0397,40.0551,93302.0
2019-04-24 15:30:00,51.87,51.88,51.8,51.8,69585.0,40.0551,40.0628,40.0011,40.0011,69585.0
2019-04-24 15:40:00,51.8,51.85,51.77,51.81,156791.0,40.0011,40.0397,39.9779,40.0088,156791.0
2019-04-24 15:50:00,51.82,51.82,51.67,51.69,387411.0,40.0165,40.0165,39.9007,39.9161,387411.0
2019-04-25 09:30:00,51.35,51.56,51.29,51.53,151408.0,39.6536,39.8157,39.6072,39.7926,151408.0
2019-04-25 09:40:00,51.53,51.64,51.41,51.52,97620.0,39.7926,39.8775,39.6999,39.7848,97620.0
2019-04-25 09:50:00,51.52,51.52,51.32,51.48,150444.0,39.7848,39.7848,39.6304,39.754,150444.0
2019-04-25 10:00:00,51.48,51.56,51.46,51.49,91248.0,39.754,39.8157,39.7385,39.7617,91248.0
2019-04-25 10:10:00,51.5,51.53,51.39,51.42,109325.0,39.7694,39.7926,39.6845,39.7076,109325.0
2019-04-25 10:20:00,51.41,51.46,51.32,51.34,79183.0,39.6999,39.7385,39.6304,39.6458,79183.0
2019-04-25 10:30:00,51.33,51.36,51.24,51.34,88535.0,39.6381,39.6613,39.5686,39.6458,88535.0
2019-04-25 10:40:00,51.33,51.42,51.26,51.39,99156.0,39.6381,39.7076,39.5841,39.6845,99156.0
2019-04-25 10:50:00,51.38,51.46,51.37,51.44,84682.0,39.6767,39.7385,39.669,39.7231,84682.0
2019-04-25 11:00:00,51.44,51.51,51.44,51.46,146515.0,39.7231,39.7771,39.7231,39.7385,146515.0
2019-04-25 11:10:00,51.47,51.67,51.46,51.66,116722.0,39.7462,39.9007,39.7385,39.893,116722.0
2019-04-25 11:20:00,51.66,51.71,51.57,51.57,130766.0,39.893,39.9316,39.8235,39.8235,130766.0
2019-04-25 11:30:00,51.58,51.7,51.58,51.65,65161.0,39.8312,39.9238,39.8312,39.8852,65161.0
2019-04-25 11:40:00,51.65,51.67,51.61,51.64,102256.0,39.8852,39.9007,39.8543,39.8775,102256.0
2019-04-25 11:50:00,51.63,51.74,51.6,51.7,121441.0,39.8698,39.9547,39.8466,39.9238,121441.0
2019-04-25 12:00:00,51.7,51.71,51.64,51.68,95612.0,39.9238,39.9316,39.8775,39.9084,95612.0
2019-04-25 12:10:00,51.68,51.76,51.64,51.74,103756.0,39.9084,39.9702,39.8775,39.9547,103756.0
2019-04-25 12:20:00,51.75,51.85,51.73,51.73,102289.0,39.9625,40.0397,39.947,39.947,102289.0
2019-04-25 12:30:00,51.73,51.84,51.68,51.82,138837.0,39.947,40.032,39.9084,40.0165,138837.0
2019-04-25 12:40:00,51.82,51.91,51.82,51.86,87763.0,40.0165,40.086,40.0165,40.0474,87763.0
2019-04-25 12:50:00,51.85,51.95,51.83,51.9,89609.0,40.0397,40.1169,40.0242,40.0783,89609.0
2019-04-25 13:00:00,51.9,51.96,51.89,51.95,67321.0,40.0783,40.1246,40.0706,40.1169,67321.0
2019-04-25 13:10:00,51.95,51.98,51.89,51.93,93690.0,40.1169,40.1401,40.0706,40.1015,93690.0
2019-04-25 13:20:00,51.94,51.99,51.93,51.95,56757.0,40.1092,40.1478,40.1015,40.1169,56757.0
2019-04-25 13:30:00,51.95,51.98,51.91,51.94,74500.0,40.1169,40.1401,40.086,40.1092,74500.0
2019-04-25 13:40:00,51.94,51.99,51.92,51.93,68696.0,40.1092,40.1478,40.0937,40.1015,68696.0
2019-04-25 13:50:00,51.94,51.97,51.92,51.95,66875.0,40.1092,40.1323,40.0937,40.1169,66875.0
2019-04-25 14:00:00,51.95,52.04,51.94,51.99,177996.0,40.1169,40.1864,40.1092,40.1478,177996.0
2019-04-25 14:10:00,51.99,52.05,51.98,52.03,76174.0,40.1478,40.1941,40.1401,40.1787,76174.0
2019-04-25 14:20:00,52.03,52.06,52.0,52.0,48502.0,40.1787,40.2018,40.1555,40.1555,48502.0
2019-04-25 14:30:00,52.0,52.01,51.91,51.97,81356.0,40.1555,40.1632,40.086,40.1323,81356.0
2019-04-25 14:40:00,51.96,52.02,51.95,51.98,58628.0,40.1246,40.171,40.1169,40.1401,58628.0
2019-04-25 14:50:00,51.98,52.02,51.97,52.0,62154.0,40.1401,40.171,40.1323,40.1555,62154.0
2019-04-25 15:00:00,51.99,52.0,51.87,51.9,77272.0,40.1478,40.1555,40.0551,40.0783,77272.0
2019-04-25 15:10:00,51.89,51.91,51.85,51.89,62382.0,40.0706,40.086,40.0397,40.0706,62382.0
2019-04-25 15:20:00,51.89,51.91,51.86,51.87,129150.0,40.0706,40.086,40.0474,40.0551,129150.0
2019-04-25 15:30:00,51.87,51.87,51.79,51.8,133743.0,40.0551,40.0551,39.9933,40.0011,133743.0
2019-04-25 15:40:00,51.8,51.93,51.8,51.83,150401.0,40.0011,40.1015,40.0011,40.0242,150401.0
2019-04-25 15:50:00,51.83,51.88,51.79,51.84,452517.0,40.0242,40.0628,39.9933,40.032,452517.0
2019-04-26 09:30:00,51.91,52.12,51.91,52.05,199534.0,40.086,40.2482,40.086,40.1941,199534.0
2019-04-26 09:40:00,52.04,52.15,52.03,52.14,149806.0,40.1864,40.2713,40.1787,40.2636,149806.0
2019-04-26 09:50:00,52.14,52.19,51.83,51.84,139473.0,40.2636,40.3022,40.0242,40.032,139473.0
2019-04-26 10:00:00,51.85,51.96,51.73,51.76,153972.0,40.0397,40.1246,39.947,39.9702,153972.0
2019-04-26 10:10:00,51.75,51.86,51.72,51.86,90974.0,39.9625,40.0474,39.9393,40.0474,90974.0
2019-04-26 10:20:00,51.86,51.99,51.84,51.93,130227.0,40.0474,40.1478,40.032,40.1015,130227.0
2019-04-26 10:30:00,51.93,51.97,51.84,51.84,129092.0,40.1015,40.1323,40.032,40.032,129092.0
2019-04-26 10:40:00,51.84,51.86,51.8,51.85,84451.0,40.032,40.0474,40.0011,40.0397,84451.0
2019-04-26 10:50:00,51.86,51.86,51.77,51.79,117289.0,40.0474,40.0474,39.9779,39.9933,117289.0
2019-04-26 11:00:00,51.79,51.84,51.7,51.84,125046.0,39.9933,40.032,39.9238,40.032,125046.0
2019-04-26 11:10:00,51.85,52.0,51.85,51.98,92667.0,40.0397,40.1555,40.0397,40.1401,92667.0
2019-04-26 11:20:00,51.99,52.12,51.94,52.12,76156.0,40.1478,40.2482,40.1092,40.2482,76156.0
2019-04-26 11:30:00,52.12,52.13,52.04,52.08,44516.0,40.2482,40.2559,40.1864,40.2173,44516.0
2019-04-26 11:40:00,52.08,52.18,52.07,52.09,68475.0,40.2173,40.2945,40.2096,40.225,68475.0
2019-04-26 11:50:00,52.09,52.11,51.99,52.02,75362.0,40.225,40.2405,40.1478,40.171,75362.0
2019-04-26 12:00:00,52.03,52.06,51.99,52.0,93751.0,40.1787,40.2018,40.1478,40.1555,93751.0
2019-04-26 12:10:00,52.01,52.14,52.0,52.13,74120.0,40.1632,40.2636,40.1555,40.2559,74120.0
2019-04-26 12:20:00,52.13,52.15,52.02,52.03,39668.0,40.2559,40.2713,40.171,40.1787,39668.0
2019-04-26 12:30:00,52.02,52.06,52.0,52.05,64868.0,40.171,40.2018,40.1555,40.1941,64868.0
2019-04-26 12:40:00,52.05,52.07,52.01,52.04,47051.0,40.1941,40.2096,40.1632,40.1864,47051.0
2019-04-26 12:50:00,52.05,52.13,52.03,52.1,56779.0,40.1941,40.2559,40.1787,40.2327,56779.0
2019-04-26 13:00:00,52.1,52.12,52.05,52.08,54031.0,40.2327,40.2482,40.1941,40.2173,54031.0
2019-04-26 13:10:00,52.08,52.19,52.07,52.16,106694.0,40.2173,40.3022,40.2096,40.2791,106694.0
2019-04-26 13:20:00,52.16,52.22,52.15,52.22,62267.0,40.2791,40.3254,40.2713,40.3254,62267.0
2019-04-26 13:30:00,52.22,52.25,52.13,52.16,61303.0,40.3254,40.3486,40.2559,40.2791,61303.0
2019-04-26 13:40:00,52.16,52.21,52.12,52.19,119595.0,40.2791,40.3177,40.2482,40.3022,119595.0
2019-04-26 13:50:00,52.19,52.21,52.16,52.21,69632.0,40.3022,40.3177,40.2791,40.3177,69632.0
2019-04-26 14:00:00,52.21,52.21,52.07,52.11,100818.0,40.3177,40.3177,40.2096,40.2405,100818.0
2019-04-26 14:10:00,52.12,52.15,52.09,52.15,58444.0,40.2482,40.2713,40.225,40.2713,58444.0
2019-04-26 14:20:00,52.15,52.15,52.11,52.14,51764.0,40.2713,40.2713,40.2405,40.2636,51764.0
2019-04-26 14:30:00,52.14,52.15,52.1,52.14,68114.0,40.2636,40.2713,40.2327,40.2636,68114.0
2019-04-26 14:40:00,52.14,52.19,52.11,52.13,52211.0,40.2636,40.3022,40.2405,40.2559,52211.0
2019-04-26 14:50:00,52.14,52.15,52.09,52.13,70567.0,40.2636,40.2713,40.225,40.2559,70567.0
2019-04-26 15:00:00,52.14,52.23,52.13,52.2,88894.0,40.2636,40.3331,40.2559,40.31,88894.0
2019-04-26 15:10:00,52.21,52.24,52.18,52.18,95396.0,40.3177,40.3408,40.2945,40.2945,95396.0
2019-04-26 15:20:00,52.19,52.2,52.13,52.16,123679.0,40.3022,40.31,40.2559,40.2791,123679.0
2019-04-26 15:30:00,52.16,52.25,52.13,52.25,101636.0,40.2791,40.3486,40.2559,40.3486,101636.0
2019-04-26 15:40:00,52.25,52.3,52.21,52.23,171597.0,40.3486,40.3872,40.3177,40.3331,171597.0
2019-04-26 15:50:00,52.23,52.35,52.2,52.34,409613.0,40.3331,40.4258,40.31,40.4181,409613.0
2019-04-29 09:30:00,52.45,52.9,52.34,52.88,165098.0,40.503,40.8505,40.4181,40.8351,165098.0
2019-04-29 09:40:00,52.89,53.16,52.87,53.04,193036.0,40.8428,41.0513,40.8273,40.9586,193036.0
2019-04-29 09:50:00,53.04,53.25,53.02,53.24,204398.0,40.9586,41.1208,40.9432,41.1131,204398.0
2019-04-29 10:00:00,53.23,53.33,53.11,53.12,164202.0,41.1053,41.1826,41.0127,41.0204,164202.0
2019-04-29 10:10:00,53.11,53.12,53.0,53.11,85473.0,41.0127,41.0204,40.9277,41.0127,85473.0
2019-04-29 10:20:00,53.11,53.12,52.98,52.99,94275.0,41.0127,41.0204,40.9123,40.92,94275.0
2019-04-29 10:30:00,52.98,53.09,52.97,53.07,93735.0,40.9123,40.9972,40.9046,40.9818,93735.0
2019-04-29 10:40:00,53.08,53.22,53.04,53.21,129589.0,40.9895,41.0976,40.9586,41.0899,129589.0
2019-04-29 10:50:00,53.21,53.26,53.14,53.14,117801.0,41.0899,41.1285,41.0358,41.0358,117801.0
2019-04-29 11:00:00,53.14,53.16,53.08,53.15,118531.0,41.0358,41.0513,40.9895,41.0436,118531.0
2019-04-29 11:10:00,53.16,53.17,53.13,53.15,85466.0,41.0513,41.059,41.0281,41.0436,85466.0
2019-04-29 11:20:00,53.15,53.17,53.06,53.06,66439.0,41.0436,41.059,40.9741,40.9741,66439.0
2019-04-29 11:30:00,53.07,53.08,53.01,53.07,78605.0,40.9818,40.9895,40.9355,40.9818,78605.0
2019-04-29 11:40:00,53.06,53.16,53.04,53.14,101655.0,40.9741,41.0513,40.9586,41.0358,101655.0
2019-04-29 11:50:00,53.13,53.25,53.13,53.18,84339.0,41.0281,41.1208,41.0281,41.0667,84339.0
2019-04-29 12:00:00,53.18,53.22,53.11,53.2,142180.0,41.0667,41.0976,41.0127,41.0822,142180.0
2019-04-29 12:10:00,53.21,53.24,53.15,53.15,74862.0,41.0899,41.1131,41.0436,41.0436,74862.0
2019-04-29 12:20:00,53.15,53.18,53.12,53.18,105500.0,41.0436,41.0667,41.0204,41.0667,105500.0
2019-04-29 12:30:00,53.18,53.18,53.13,53.15,63493.0,41.0667,41.0667,41.0281,41.0436,63493.0
2019-04-29 12:40:00,53.15,53.17,53.07,53.09,82353.0,41.0436,41.059,40.9818,40.9972,82353.0
2019-04-29 12:50:00,53.09,53.15,53.08,53.15,58320.0,40.9972,41.0436,40.9895,41.0436,58320.0
2019-04-29 13:00:00,53.15,53.2,53.11,53.14,63687.0,41.0436,41.0822,41.0127,41.0358,63687.0
2019-04-29 13:10:00,53.15,53.18,53.06,53.09,71010.0,41.0436,41.0667,40.9741,40.9972,71010.0
2019-04-29 13:20:00,53.09,53.12,53.05,53.05,68050.0,40.9972,41.0204,40.9663,40.9663,68050.0
2019-04-29 13:30:00,53.05,53.06,53.01,53.03,42020.0,40.9663,40.9741,40.9355,40.9509,42020.0
2019-04-29 13:40:00,53.03,53.14,53.02,53.12,68384.0,40.9509,41.0358,40.9432,41.0204,68384.0
2019-04-29 13:50:00,53.13,53.18,53.12,53.15,65246.0,41.0281,41.0667,41.0204,41.0436,65246.0
2019-04-29 14:00:00,53.16,53.2,53.14,53.19,58382.0,41.0513,41.0822,41.0358,41.0745,58382.0
2019-04-29 14:10:00,53.18,53.25,53.18,53.25,124992.0,41.0667,41.1208,41.0667,41.1208,124992.0
2019-04-29 14:20:00,53.25,53.28,53.17,53.17,88127.0,41.1208,41.144,41.059,41.059,88127.0
2019-04-29 14:30:00,53.16,53.16,53.04,53.04,83413.0,41.0513,41.0513,40.9586,40.9586,83413.0
2019-04-29 14:40:00,53.04,53.07,53.01,53.03,91163.0,40.9586,40.9818,40.9355,40.9509,91163.0
2019-04-29 14:50:00,53.03,53.05,53.01,53.01,79353.0,40.9509,40.9663,40.9355,40.9355,79353.0
2019-04-29 15:00:00,53.02,53.13,53.01,53.13,113276.0,40.9432,41.0281,40.9355,41.0281,113276.0
2019-04-29 15:10:00,53.13,53.2,53.12,53.19,227880.0,41.0281,41.0822,41.0204,41.0745,227880.0
2019-04-29 15:20:00,53.19,53.24,53.15,53.15,146523.0,41.0745,41.1131,41.0436,41.0436,146523.0
2019-04-29 15:30:00,53.15,53.17,53.09,53.12,148521.0,41.0436,41.059,40.9972,41.0204,148521.0
2019-04-29 15:40:00,53.12,53.15,53.06,53.1,283579.0,41.0204,41.0436,40.9741,41.005,283579.0
2019-04-29 15:50:00,53.1,53.11,52.99,53.0,353116.0,41.005,41.0127,40.92,40.9277,353116.0
2019-04-30 09:30:00,53.13,53.29,53.0,53.14,116177.0,41.0281,41.1517,40.9277,41.0358,116177.0
2019-04-30 09:40:00,53.14,53.17,52.92,52.98,151510.0,41.0358,41.059,40.866,40.9123,151510.0
2019-04-30 09:50:00,52.98,53.07,52.9,53.04,114809.0,40.9123,40.9818,40.8505,40.9586,114809.0
2019-04-30 10:00:00,53.05,53.05,52.88,52.95,107891.0,40.9663,40.9663,40.8351,40.8891,107891.0
2019-04-30 10:10:00,52.94,52.96,52.85,52.91,133044.0,40.8814,40.8968,40.8119,40.8582,133044.0
2019-04-30 10:20:00,52.91,53.06,52.91,53.05,63714.0,40.8582,40.9741,40.8582,40.9663,63714.0
2019-04-30 10:30:00,53.05,53.15,53.05,53.09,94446.0,40.9663,41.0436,40.9663,40.9972,94446.0
2019-04-30 10:40:00,53.09,53.13,53.06,53.1,71026.0,40.9972,41.0281,40.9741,41.005,71026.0
2019-04-30 10:50:00,53.1,53.19,53.07,53.16,92041.0,41.005,41.0745,40.9818,41.0513,92041.0
2019-04-30 11:00:00,53.16,53.17,52.97,53.05,164365.0,41.0513,41.059,40.9046,40.9663,164365.0
2019-04-30 11:10:00,53.05,53.25,53.05,53.11,208957.0,40.9663,41.1208,40.9663,41.0127,208957.0
2019-04-30 11:20:00,53.11,53.19,53.06,53.09,203537.0,41.0127,41.0745,40.9741,40.9972,203537.0
2019-04-30 11:30:00,53.08,53.1,52.97,53.0,175298.0,40.9895,41.005,40.9046,40.9277,175298.0
2019-04-30 11:40:00,53.0,53.16,53.0,53.12,185781.0,40.9277,41.0513,40.9277,41.0204,185781.0
2019-04-30 11:50:00,53.13,53.22,53.13,53.14,62642.0,41.0281,41.0976,41.0281,41.0358,62642.0
2019-04-30 12:00:00,53.15,53.18,53.08,53.11,110475.0,41.0436,41.0667,40.9895,41.0127,110475.0
2019-04-30 12:10:00,53.11,53.11,53.04,53.06,114616.0,41.0127,41.0127,40.9586,40.9741,114616.0
2019-04-30 12:20:00,53.07,53.07,52.93,52.94,92107.0,40.9818,40.9818,40.8737,40.8814,92107.0
2019-04-30 12:30:00,52.94,52.96,52.88,52.94,91595.0,40.8814,40.8968,40.8351,40.8814,91595.0
2019-04-30 12:40:00,52.93,52.97,52.9,52.9,54789.0,40.8737,40.9046,40.8505,40.8505,54789.0
2019-04-30 12:50:00,52.91,52.96,52.89,52.95,51207.0,40.8582,40.8968,40.8428,40.8891,51207.0
2019-04-30 13:00:00,52.96,53.02,52.95,52.97,60456.0,40.8968,40.9432,40.8891,40.9046,60456.0
2019-04-30 13:10:00,52.97,52.99,52.9,52.97,67956.0,40.9046,40.92,40.8505,40.9046,67956.0
2019-04-30 13:20:00,52.97,53.0,52.95,52.98,43776.0,40.9046,40.9277,40.8891,40.9123,43776.0
2019-04-30 13:30:00,52.97,53.03,52.92,52.99,50176.0,40.9046,40.9509,40.866,40.92,50176.0
2019-04-30 13:40:00,53.0,53.04,52.98,53.02,82196.0,40.9277,40.9586,40.9123,40.9432,82196.0
2019-04-30 13:50:00,53.03,53.04,52.94,53.01,57629.0,40.9509,40.9586,40.8814,40.9355,57629.0
2019-04-30 14:00:00,53.01,53.09,53.01,53.03,126573.0,40.9355,40.9972,40.9355,40.9509,126573.0
2019-04-30 14:10:00,53.03,53.13,53.02,53.12,113698.0,40.9509,41.0281,40.9432,41.0204,113698.0
2019-04-30 14:20:00,53.12,53.15,53.07,53.11,67261.0,41.0204,41.0436,40.9818,41.0127,67261.0
2019-04-30 14:30:00,53.11,53.11,52.99,53.05,66076.0,41.0127,41.0127,40.92,40.9663,66076.0
2019-04-30 14:40:00,53.04,53.08,53.01,53.06,44273.0,40.9586,40.9895,40.9355,40.9741,44273.0
2019-04-30 14:50:00,53.06,53.11,53.03,53.09,66933.0,40.9741,41.0127,40.9509,40.9972,66933.0
2019-04-30 15:00:00,53.1,53.12,53.08,53.11,91830.0,41.005,41.0204,40.9895,41.0127,91830.0
2019-04-30 15:10:00,53.11,53.12,53.08,53.11,100747.0,41.0127,41.0204,40.9895,41.0127,100747.0
2019-04-30 15:20:00,53.12,53.2,53.11,53.13,138807.0,41.0204,41.0822,41.0127,41.0281,138807.0
2019-04-30 15:30:00,53.13,53.15,53.08,53.09,107854.0,41.0281,41.0436,40.9895,40.9972,107854.0
2019-04-30 15:40:00,53.09,53.16,53.06,53.15,147342.0,40.9972,41.0513,40.9741,41.0436,147342.0
2019-04-30 15:50:00,53.14,53.38,53.13,53.3,563561.0,41.0358,41.2212,41.0281,41.1594,563561.0
2019-05-01 09:30:00,53.27,53.55,53.23,53.52,172304.0,41.1362,41.3525,41.1053,41.3293,172304.0
2019-05-01 09:40:00,53.53,53.73,53.52,53.54,116141.0,41.337,41.4915,41.3293,41.3447,116141.0
2019-05-01 09:50:00,53.55,53.63,53.54,53.62,91906.0,41.3525,41.4142,41.3447,41.4065,91906.0
2019-05-01 10:00:00,53.59,53.6,53.35,53.37,130074.0,41.3833,41.3911,41.198,41.2135,130074.0
2019-05-01 10:10:00,53.36,53.48,53.35,53.47,103396.0,41.2057,41.2984,41.198,41.2907,103396.0
2019-05-01 10:20:00,53.47,53.49,53.3,53.3,70118.0,41.2907,41.3061,41.1594,41.1594,70118.0
2019-05-01 10:30:00,53.29,53.34,53.24,53.32,99751.0,41.1517,41.1903,41.1131,41.1748,99751.0
2019-05-01 10:40:00,53.33,53.46,53.32,53.43,91388.0,41.1826,41.283,41.1748,41.2598,91388.0
2019-05-01 10:50:00,53.42,53.43,53.32,53.34,115480.0,41.2521,41.2598,41.1748,41.1903,115480.0
2019-05-01 11:00:00,53.35,53.39,53.31,53.35,97028.0,41.198,41.2289,41.1671,41.198,97028.0
2019-05-01 11:10:00,53.35,53.4,53.27,53.28,89836.0,41.198,41.2366,41.1362,41.144,89836.0
2019-05-01 11:20:00,53.28,53.36,53.25,53.33,84292.0,41.144,41.2057,41.1208,41.1826,84292.0
2019-05-01 11:30:00,53.33,53.4,53.3,53.35,69559.0,41.1826,41.2366,41.1594,41.198,69559.0
2019-05-01 11:40:00,53.36,53.39,53.32,53.38,71666.0,41.2057,41.2289,41.1748,41.2212,71666.0
2019-05-01 11:50:00,53.37,53.39,53.29,53.3,65111.0,41.2135,41.2289,41.1517,41.1594,65111.0
2019-05-01 12:00:00,53.3,53.3,53.14,53.15,93807.0,41.1594,41.1594,41.0358,41.0436,93807.0
2019-05-01 12:10:00,53.14,53.2,53.13,53.13,84590.0,41.0358,41.0822,41.0281,41.0281,84590.0
2019-05-01 12:20:00,53.13,53.15,52.97,53.05,98955.0,41.0281,41.0436,40.9046,40.9663,98955.0
2019-05-01 12:30:00,53.04,53.07,52.99,53.03,62399.0,40.9586,40.9818,40.92,40.9509,62399.0
2019-05-01 12:40:00,53.02,53.06,52.88,52.9,111150.0,40.9432,40.9741,40.8351,40.8505,111150.0
2019-05-01 12:50:00,52.9,53.08,52.9,53.06,59447.0,40.8505,40.9895,40.8505,40.9741,59447.0
2019-05-01 13:00:00,53.06,53.13,53.0,53.02,78056.0,40.9741,41.0281,40.9277,40.9432,78056.0
2019-05-01 13:10:00,53.02,53.09,53.0,53.03,65618.0,40.9432,40.9972,40.9277,40.9509,65618.0
2019-05-01 13:20:00,53.03,53.12,53.01,53.1,60488.0,40.9509,41.0204,40.9355,41.005,60488.0
2019-05-01 13:30:00,53.1,53.1,52.98,53.0,131927.0,41.005,41.005,40.9123,40.9277,131927.0
2019-05-01 13:40:00,53.01,53.17,53.01,53.15,91637.0,40.9355,41.059,40.9355,41.0436,91637.0
2019-05-01 13:50:00,53.15,53.27,53.1,53.27,85183.0,41.0436,41.1362,41.005,41.1362,85183.0
2019-05-01 14:00:00,53.28,53.32,53.0,53.04,115061.0,41.144,41.1748,40.9277,40.9586,115061.0
2019-05-01 14:10:00,53.04,53.09,52.97,53.08,111999.0,40.9586,40.9972,40.9046,40.9895,111999.0
2019-05-01 14:20:00,53.08,53.17,53.05,53.07,77367.0,40.9895,41.059,40.9663,40.9818,77367.0
2019-05-01 14:30:00,53.07,53.37,53.06,53.3,145026.0,40.9818,41.2135,40.9741,41.1594,145026.0
2019-05-01 14:40:00,53.29,53.44,53.28,53.35,103150.0,41.1517,41.2675,41.144,41.198,103150.0
2019-05-01 14:50:00,53.35,53.44,53.3,53.36,97118.0,41.198,41.2675,41.1594,41.2057,97118.0
2019-05-01 15:00:00,53.35,53.45,53.27,53.42,111445.0,41.198,41.2752,41.1362,41.2521,111445.0
2019-05-01 15:10:00,53.42,53.49,53.39,53.49,98916.0,41.2521,41.3061,41.2289,41.3061,98916.0
2019-05-01 15:20:00,53.48,53.5,53.39,53.48,164875.0,41.2984,41.3138,41.2289,41.2984,164875.0
2019-05-01 15:30:00,53.48,53.51,53.27,53.28,334588.0,41.2984,41.3216,41.1362,41.144,334588.0
2019-05-01 15:40:00,53.27,53.3,53.17,53.21,306144.0,41.1362,41.1594,41.059,41.0899,306144.0
2019-05-01 15:50:00,53.21,53.22,53.03,53.1,500108.0,41.0899,41.0976,40.9509,41.005,500108.0
2019-05-02 09:30:00,53.21,53.53,53.21,53.31,126185.0,41.0899,41.337,41.0899,41.1671,126185.0
2019-05-02 09:40:00,53.31,53.37,53.21,53.34,84057.0,41.1671,41.2135,41.0899,41.1903,84057.0
2019-05-02 09:50:00,53.35,53.45,53.35,53.41,82169.0,41.198,41.2752,41.198,41.2443,82169.0
2019-05-02 10:00:00,53.41,53.47,53.32,53.38,125965.0,41.2443,41.2907,41.1748,41.2212,125965.0
2019-05-02 10:10:00,53.37,53.39,53.26,53.27,105961.0,41.2135,41.2289,41.1285,41.1362,105961.0
2019-05-02 10:20:00,53.27,53.27,53.15,53.15,126421.0,41.1362,41.1362,41.0436,41.0436,126421.0
2019-05-02 10:30:00,53.16,53.22,53.09,53.1,97323.0,41.0513,41.0976,40.9972,41.005,97323.0
2019-05-02 10:40:00,53.1,53.15,53.02,53.13,179033.0,41.005,41.0436,40.9432,41.0281,179033.0
2019-05-02 10:50:00,53.13,53.15,52.85,52.85,144272.0,41.0281,41.0436,40.8119,40.8119,144272.0
2019-05-02 11:00:00,52.86,53.09,52.8,53.09,142749.0,40.8196,40.9972,40.7733,40.9972,142749.0
2019-05-02 11:10:00,53.1,53.11,52.96,52.96,104791.0,41.005,41.0127,40.8968,40.8968,104791.0
2019-05-02 11:20:00,52.96,52.98,52.87,52.88,73621.0,40.8968,40.9123,40.8273,40.8351,73621.0
2019-05-02 11:30:00,52.88,53.01,52.88,52.91,78915.0,40.8351,40.9355,40.8351,40.8582,78915.0
2019-05-02 11:40:00,52.9,52.97,52.8,52.93,79111.0,40.8505,40.9046,40.7733,40.8737,79111.0
2019-05-02 11:50:00,52.93,53.04,52.87,53.04,88139.0,40.8737,40.9586,40.8273,40.9586,88139.0
2019-05-02 12:00:00,53.05,53.1,53.01,53.09,68858.0,40.9663,41.005,40.9355,40.9972,68858.0
2019-05-02 12:10:00,53.1,53.12,53.06,53.09,60248.0,41.005,41.0204,40.9741,40.9972,60248.0
2019-05-02 12:20:00,53.1,53.2,53.1,53.13,53106.0,41.005,41.0822,41.005,41.0281,53106.0
2019-05-02 12:30:00,53.14,53.16,53.03,53.13,42118.0,41.0358,41.0513,40.9509,41.0281,42118.0
2019-05-02 12:40:00,53.14,53.25,53.14,53.21,112481.0,41.0358,41.1208,41.0358,41.0899,112481.0
2019-05-02 12:50:00,53.21,53.3,53.19,53.22,72483.0,41.0899,41.1594,41.0745,41.0976,72483.0
2019-05-02 13:00:00,53.22,53.23,53.12,53.19,76105.0,41.0976,41.1053,41.0204,41.0745,76105.0
2019-05-02 13:10:00,53.2,53.29,53.17,53.26,147516.0,41.0822,41.1517,41.059,41.1285,147516.0
2019-05-02 13:20:00,53.27,53.32,53.22,53.23,53911.0,41.1362,41.1748,41.0976,41.1053,53911.0
2019-05-02 13:30:00,53.23,53.27,53.17,53.26,98903.0,41.1053,41.1362,41.059,41.1285,98903.0
2019-05-02 13:40:00,53.26,53.27,53.19,53.21,55468.0,41.1285,41.1362,41.0745,41.0899,55468.0
2019-05-02 13:50:00,53.21,53.28,53.2,53.2,47694.0,41.0899,41.144,41.0822,41.0822,47694.0
2019-05-02 14:00:00,53.2,53.23,53.16,53.2,67438.0,41.0822,41.1053,41.0513,41.0822,67438.0
2019-05-02 14:10:00,53.21,53.27,53.2,53.24,81125.0,41.0899,41.1362,41.0822,41.1131,81125.0
2019-05-02 14:20:00,53.24,53.27,53.19,53.19,49282.0,41.1131,41.1362,41.0745,41.0745,49282.0
2019-05-02 14:30:00,53.18,53.23,53.16,53.22,54719.0,41.0667,41.1053,41.0513,41.0976,54719.0
2019-05-02 14:40:00,53.22,53.24,53.15,53.16,41051.0,41.0976,41.1131,41.0436,41.0513,41051.0
2019-05-02 14:50:00,53.15,53.18,53.12,53.15,52805.0,41.0436,41.0667,41.0204,41.0436,52805.0
2019-05-02 15:00:00,53.14,53.25,53.13,53.22,81525.0,41.0358,41.1208,41.0281,41.0976,81525.0
2019-05-02 15:10:00,53.22,53.3,53.22,53.27,76119.0,41.0976,41.1594,41.0976,41.1362,76119.0
2019-05-02 15:20:00,53.27,53.3,53.22,53.23,81598.0,41.1362,41.1594,41.0976,41.1053,81598.0
2019-05-02 15:30:00,53.22,53.24,53.16,53.19,72957.0,41.0976,41.1131,41.0513,41.0745,72957.0
2019-05-02 15:40:00,53.18,53.21,53.14,53.19,108433.0,41.0667,41.0899,41.0358,41.0745,108433.0
2019-05-02 15:50:00,53.19,53.24,53.13,53.19,346596.0,41.0745,41.1131,41.0281,41.0745,346596.0
2019-05-03 09:30:00,53.29,53.7,53.2,53.59,109211.0,41.1517,41.4683,41.0822,41.3833,109211.0
2019-05-03 09:40:00,53.59,53.61,53.31,53.43,77690.0,41.3833,41.3988,41.1671,41.2598,77690.0
2019-05-03 09:50:00,53.43,53.53,53.39,53.52,84110.0,41.2598,41.337,41.2289,41.3293,84110.0
2019-05-03 10:00:00,53.52,53.52,53.37,53.4,84778.0,41.3293,41.3293,41.2135,41.2366,84778.0
2019-05-03 10:10:00,53.4,53.4,53.25,53.32,72323.0,41.2366,41.2366,41.1208,41.1748,72323.0
2019-05-03 10:20:00,53.33,53.43,53.33,53.39,59996.0,41.1826,41.2598,41.1826,41.2289,59996.0
2019-05-03 10:30:00,53.4,53.5,53.38,53.41,67722.0,41.2366,41.3138,41.2212,41.2443,67722.0
2019-05-03 10:40:00,53.42,53.49,53.4,53.45,65234.0,41.2521,41.3061,41.2366,41.2752,65234.0
2019-05-03 10:50:00,53.46,53.56,53.44,53.54,52071.0,41.283,41.3602,41.2675,41.3447,52071.0
2019-05-03 11:00:00,53.53,53.65,53.52,53.57,72727.0,41.337,41.4297,41.3293,41.3679,72727.0
2019-05-03 11:10:00,53.58,53.59,53.51,53.51,60642.0,41.3756,41.3833,41.3216,41.3216,60642.0
2019-05-03 11:20:00,53.51,53.66,53.51,53.61,68507.0,41.3216,41.4374,41.3216,41.3988,68507.0
2019-05-03 11:30:00,53.62,53.66,53.54,53.61,44214.0,41.4065,41.4374,41.3447,41.3988,44214.0
2019-05-03 11:40:00,53.62,53.66,53.57,53.58,44317.0,41.4065,41.4374,41.3679,41.3756,44317.0
2019-05-03 11:50:00,53.59,53.67,53.58,53.65,32535.0,41.3833,41.4451,41.3756,41.4297,32535.0
2019-05-03 12:00:00,53.65,53.73,53.62,53.72,57023.0,41.4297,41.4915,41.4065,41.4837,57023.0
2019-05-03 12:10:00,53.73,53.75,53.7,53.72,41042.0,41.4915,41.5069,41.4683,41.4837,41042.0
2019-05-03 12:20:00,53.72,53.79,53.71,53.77,65680.0,41.4837,41.5378,41.476,41.5223,65680.0
2019-05-03 12:30:00,53.77,53.78,53.67,53.71,63926.0,41.5223,41.5301,41.4451,41.476,63926.0
2019-05-03 12:40:00,53.71,53.78,53.71,53.77,40893.0,41.476,41.5301,41.476,41.5223,40893.0
2019-05-03 12:50:00,53.77,53.78,53.67,53.68,52025.0,41.5223,41.5301,41.4451,41.4528,52025.0
2019-05-03 13:00:00,53.68,53.71,53.67,53.7,67390.0,41.4528,41.476,41.4451,41.4683,67390.0
2019-05-03 13:10:00,53.7,53.76,53.69,53.72,86606.0,41.4683,41.5146,41.4606,41.4837,86606.0
2019-05-03 13:20:00,53.73,53.73,53.67,53.69,43216.0,41.4915,41.4915,41.4451,41.4606,43216.0
2019-05-03 13:30:00,53.69,53.69,53.64,53.66,83550.0,41.4606,41.4606,41.422,41.4374,83550.0
2019-05-03 13:40:00,53.66,53.68,53.63,53.68,36513.0,41.4374,41.4528,41.4142,41.4528,36513.0
2019-05-03 13:50:00,53.68,53.68,53.61,53.63,66499.0,41.4528,41.4528,41.3988,41.4142,66499.0
2019-05-03 14:00:00,53.64,53.64,53.58,53.58,81816.0,41.422,41.422,41.3756,41.3756,81816.0
2019-05-03 14:10:00,53.58,53.61,53.58,53.61,71747.0,41.3756,41.3988,41.3756,41.3988,71747.0
2019-05-03 14:20:00,53.61,53.69,53.6,53.66,97197.0,41.3988,41.4606,41.3911,41.4374,97197.0
2019-05-03 14:30:00,53.66,53.66,53.58,53.61,28919.0,41.4374,41.4374,41.3756,41.3988,28919.0
2019-05-03 14:40:00,53.61,53.64,53.59,53.62,51385.0,41.3988,41.422,41.3833,41.4065,51385.0
2019-05-03 14:50:00,53.62,53.63,53.56,53.56,67972.0,41.4065,41.4142,41.3602,41.3602,67972.0
2019-05-03 15:00:00,53.57,53.57,53.54,53.55,72286.0,41.3679,41.3679,41.3447,41.3525,72286.0
2019-05-03 15:10:00,53.55,53.64,53.52,53.53,124493.0,41.3525,41.422,41.3293,41.337,124493.0
2019-05-03 15:20:00,53.53,53.6,53.51,53.55,110624.0,41.337,41.3911,41.3216,41.3525,110624.0
2019-05-03 15:30:00,53.55,53.59,53.52,53.57,102018.0,41.3525,41.3833,41.3293,41.3679,102018.0
2019-05-03 15:40:00,53.58,53.6,53.54,53.55,166376.0,41.3756,41.3911,41.3447,41.3525,166376.0
2019-05-03 15:50:00,53.55,53.57,53.48,53.49,307822.0,41.3525,41.3679,41.2984,41.3061,307822.0
2019-05-06 09:30:00,52.64,52.98,52.5,52.97,166121.0,40.6497,40.9123,40.5416,40.9046,166121.0
2019-05-06 09:40:00,52.96,52.98,52.72,52.72,147764.0,40.8968,40.9123,40.7115,40.7115,147764.0
2019-05-06 09:50:00,52.71,52.83,52.64,52.82,113740.0,40.7038,40.7965,40.6497,40.7887,113740.0
2019-05-06 10:00:00,52.82,52.87,52.72,52.87,178653.0,40.7887,40.8273,40.7115,40.8273,178653.0
2019-05-06 10:10:00,52.87,53.0,52.85,52.99,78066.0,40.8273,40.9277,40.8119,40.92,78066.0
2019-05-06 10:20:00,53.0,53.03,52.92,52.94,72369.0,40.9277,40.9509,40.866,40.8814,72369.0
2019-05-06 10:30:00,52.94,53.08,52.89,53.06,53018.0,40.8814,40.9895,40.8428,40.9741,53018.0
2019-05-06 10:40:00,53.08,53.11,52.99,53.05,88787.0,40.9895,41.0127,40.92,40.9663,88787.0
2019-05-06 10:50:00,53.05,53.14,53.02,53.11,89462.0,40.9663,41.0358,40.9432,41.0127,89462.0
2019-05-06 11:00:00,53.11,53.21,53.06,53.21,99619.0,41.0127,41.0899,40.9741,41.0899,99619.0
2019-05-06 11:10:00,53.22,53.38,53.15,53.36,123362.0,41.0976,41.2212,41.0436,41.2057,123362.0
2019-05-06 11:20:00,53.36,53.48,53.36,53.46,107961.0,41.2057,41.2984,41.2057,41.283,107961.0
2019-05-06 11:30:00,53.46,53.48,53.3,53.43,162190.0,41.283,41.2984,41.1594,41.2598,162190.0
2019-05-06 11:40:00,53.44,53.55,53.43,53.52,210051.0,41.2675,41.3525,41.2598,41.3293,210051.0
2019-05-06 11:50:00,53.52,53.53,53.24,53.27,177172.0,41.3293,41.337,41.1131,41.1362,177172.0
2019-05-06 12:00:00,53.27,53.31,53.22,53.29,46976.0,41.1362,41.1671,41.0976,41.1517,46976.0
2019-05-06 12:10:00,53.3,53.44,53.28,53.43,50229.0,41.1594,41.2675,41.144,41.2598,50229.0
2019-05-06 12:20:00,53.43,53.49,53.4,53.4,55648.0,41.2598,41.3061,41.2366,41.2366,55648.0
2019-05-06 12:30:00,53.39,53.44,53.36,53.42,42585.0,41.2289,41.2675,41.2057,41.2521,42585.0
2019-05-06 12:40:00,53.42,53.43,53.36,53.4,40646.0,41.2521,41.2598,41.2057,41.2366,40646.0
2019-05-06 12:50:00,53.4,53.47,53.37,53.43,57988.0,41.2366,41.2907,41.2135,41.2598,57988.0
2019-05-06 13:00:00,53.42,53.48,53.37,53.46,60317.0,41.2521,41.2984,41.2135,41.283,60317.0
2019-05-06 13:10:00,53.46,53.52,53.46,53.49,43018.0,41.283,41.3293,41.283,41.3061,43018.0
2019-05-06 13:20:00,53.49,53.54,53.47,53.51,41039.0,41.3061,41.3447,41.2907,41.3216,41039.0
2019-05-06 13:30:00,53.51,53.52,53.4,53.45,28479.0,41.3216,41.3293,41.2366,41.2752,28479.0
2019-05-06 13:40:00,53.45,53.46,53.32,53.36,125199.0,41.2752,41.283,41.1748,41.2057,125199.0
2019-05-06 13:50:00,53.35,53.4,53.34,53.4,84987.0,41.198,41.2366,41.1903,41.2366,84987.0
2019-05-06 14:00:00,53.41,53.45,53.38,53.4,56087.0,41.2443,41.2752,41.2212,41.2366,56087.0
2019-05-06 14:10:00,53.41,53.46,53.38,53.43,70927.0,41.2443,41.283,41.2212,41.2598,70927.0
2019-05-06 14:20:00,53.43,53.48,53.37,53.45,53518.0,41.2598,41.2984,41.2135,41.2752,53518.0
2019-05-06 14:30:00,53.44,53.47,53.4,53.46,42631.0,41.2675,41.2907,41.2366,41.283,42631.0
2019-05-06 14:40:00,53.46,53.49,53.43,53.48,45036.0,41.283,41.3061,41.2598,41.2984,45036.0
2019-05-06 14:50:00,53.48,53.58,53.46,53.57,68152.0,41.2984,41.3756,41.283,41.3679,68152.0
2019-05-06 15:00:00,53.57,53.63,53.56,53.6,53681.0,41.3679,41.4142,41.3602,41.3911,53681.0
2019-05-06 15:10:00,53.61,53.66,53.57,53.58,59081.0,41.3988,41.4374,41.3679,41.3756,59081.0
2019-05-06 15:20:00,53.58,53.63,53.56,53.56,87210.0,41.3756,41.4142,41.3602,41.3602,87210.0
2019-05-06 15:30:00,53.55,53.57,53.48,53.55,71562.0,41.3525,41.3679,41.2984,41.3525,71562.0
2019-05-06 15:40:00,53.55,53.56,53.41,53.41,80855.0,41.3525,41.3602,41.2443,41.2443,80855.0
2019-05-06 15:50:00,53.42,53.46,53.29,53.35,416272.0,41.2521,41.283,41.1517,41.198,416272.0
2019-05-07 09:30:00,52.79,53.04,52.72,52.85,174001.0,40.7656,40.9586,40.7115,40.8119,174001.0
2019-05-07 09:40:00,52.85,52.91,52.7,52.71,263385.0,40.8119,40.8582,40.6961,40.7038,263385.0
2019-05-07 09:50:00,52.71,53.03,52.67,53.03,91694.0,40.7038,40.9509,40.6729,40.9509,91694.0
2019-05-07 10:00:00,53.03,53.03,52.83,52.85,119477.0,40.9509,40.9509,40.7965,40.8119,119477.0
2019-05-07 10:10:00,52.86,52.91,52.72,52.9,104362.0,40.8196,40.8582,40.7115,40.8505,104362.0
2019-05-07 10:20:00,52.9,53.11,52.89,53.11,80851.0,40.8505,41.0127,40.8428,41.0127,80851.0
2019-05-07 10:30:00,53.1,53.11,52.89,52.96,79462.0,41.005,41.0127,40.8428,40.8968,79462.0
2019-05-07 10:40:00,52.96,53.03,52.85,52.86,92626.0,40.8968,40.9509,40.8119,40.8196,92626.0
2019-05-07 10:50:00,52.85,52.89,52.76,52.79,103542.0,40.8119,40.8428,40.7424,40.7656,103542.0
2019-05-07 11:00:00,52.79,52.92,52.69,52.92,117108.0,40.7656,40.866,40.6883,40.866,117108.0
2019-05-07 11:10:00,52.92,52.93,52.71,52.75,127774.0,40.866,40.8737,40.7038,40.7347,127774.0
2019-05-07 11:20:00,52.75,52.83,52.66,52.77,91809.0,40.7347,40.7965,40.6652,40.7501,91809.0
2019-05-07 11:30:00,52.78,52.84,52.7,52.78,101120.0,40.7578,40.8042,40.6961,40.7578,101120.0
2019-05-07 11:40:00,52.78,52.85,52.71,52.81,104525.0,40.7578,40.8119,40.7038,40.781,104525.0
2019-05-07 11:50:00,52.8,52.83,52.7,52.81,84213.0,40.7733,40.7965,40.6961,40.781,84213.0
2019-05-07 12:00:00,52.81,52.89,52.72,52.86,80081.0,40.781,40.8428,40.7115,40.8196,80081.0
2019-05-07 12:10:00,52.86,52.89,52.83,52.89,58087.0,40.8196,40.8428,40.7965,40.8428,58087.0
2019-05-07 12:20:00,52.89,52.97,52.89,52.93,80525.0,40.8428,40.9046,40.8428,40.8737,80525.0
2019-05-07 12:30:00,52.93,52.96,52.88,52.93,58553.0,40.8737,40.8968,40.8351,40.8737,58553.0
2019-05-07 12:40:00,52.92,52.94,52.88,52.93,49962.0,40.866,40.8814,40.8351,40.8737,49962.0
2019-05-07 12:50:00,52.94,52.97,52.87,52.87,75654.0,40.8814,40.9046,40.8273,40.8273,75654.0
2019-05-07 13:00:00,52.87,52.89,52.76,52.76,79154.0,40.8273,40.8428,40.7424,40.7424,79154.0
2019-05-07 13:10:00,52.77,52.82,52.72,52.74,69423.0,40.7501,40.7887,40.7115,40.727,69423.0
2019-05-07 13:20:00,52.74,52.75,52.66,52.68,78996.0,40.727,40.7347,40.6652,40.6806,78996.0
2019-05-07 13:30:00,52.68,52.68,52.59,52.67,78910.0,40.6806,40.6806,40.6111,40.6729,78910.0
2019-05-07 13:40:00,52.67,52.7,52.59,52.68,77037.0,40.6729,40.6961,40.6111,40.6806,77037.0
2019-05-07 13:50:00,52.68,52.77,52.67,52.7,74697.0,40.6806,40.7501,40.6729,40.6961,74697.0
2019-05-07 14:00:00,52.69,52.73,52.62,52.68,100339.0,40.6883,40.7192,40.6343,40.6806,100339.0
2019-05-07 14:10:00,52.68,52.69,52.58,52.63,77835.0,40.6806,40.6883,40.6034,40.642,77835.0
2019-05-07 14:20:00,52.63,52.68,52.54,52.55,78805.0,40.642,40.6806,40.5725,40.5802,78805.0
2019-05-07 14:30:00,52.56,52.59,52.5,52.58,78621.0,40.588,40.6111,40.5416,40.6034,78621.0
2019-05-07 14:40:00,52.59,52.63,52.51,52.52,71800.0,40.6111,40.642,40.5493,40.5571,71800.0
2019-05-07 14:50:00,52.53,52.7,52.53,52.65,89125.0,40.5648,40.6961,40.5648,40.6575,89125.0
2019-05-07 15:00:00,52.66,52.67,52.55,52.66,89316.0,40.6652,40.6729,40.5802,40.6652,89316.0
2019-05-07 15:10:00,52.65,52.72,52.59,52.6,129652.0,40.6575,40.7115,40.6111,40.6188,129652.0
2019-05-07 15:20:00,52.61,52.65,52.48,52.5,126184.0,40.6266,40.6575,40.5262,40.5416,126184.0
2019-05-07 15:30:00,52.49,52.52,52.3,52.31,292017.0,40.5339,40.5571,40.3872,40.3949,292017.0
2019-05-07 15:40:00,52.31,52.53,52.29,52.52,323307.0,40.3949,40.5648,40.3795,40.5571,323307.0
2019-05-07 15:50:00,52.51,52.63,52.48,52.58,572770.0,40.5493,40.642,40.5262,40.6034,572770.0
2019-05-08 09:30:00,52.42,52.6,52.3,52.42,141217.0,40.4798,40.6188,40.3872,40.4798,141217.0
2019-05-08 09:40:00,52.45,52.6,52.42,52.6,141032.0,40.503,40.6188,40.4798,40.6188,141032.0
2019-05-08 09:50:00,52.6,52.63,52.5,52.61,101175.0,40.6188,40.642,40.5416,40.6266,101175.0
2019-05-08 10:00:00,52.6,52.72,52.57,52.62,88294.0,40.6188,40.7115,40.5957,40.6343,88294.0
2019-05-08 10:10:00,52.62,52.71,52.46,52.66,324607.0,40.6343,40.7038,40.5107,40.6652,324607.0
2019-05-08 10:20:00,52.66,52.75,52.61,52.74,135266.0,40.6652,40.7347,40.6266,40.727,135266.0
2019-05-08 10:30:00,52.74,52.8,52.66,52.72,118182.0,40.727,40.7733,40.6652,40.7115,118182.0
2019-05-08 10:40:00,52.73,52.75,52.62,52.62,188241.0,40.7192,40.7347,40.6343,40.6343,188241.0
2019-05-08 10:50:00,52.62,52.71,52.54,52.71,89610.0,40.6343,40.7038,40.5725,40.7038,89610.0
2019-05-08 11:00:00,52.69,52.84,52.65,52.7,107920.0,40.6883,40.8042,40.6575,40.6961,107920.0
2019-05-08 11:10:00,52.7,52.78,52.68,52.73,47789.0,40.6961,40.7578,40.6806,40.7192,47789.0
2019-05-08 11:20:00,52.73,52.74,52.64,52.65,74079.0,40.7192,40.727,40.6497,40.6575,74079.0
2019-05-08 11:30:00,52.66,52.69,52.53,52.55,82049.0,40.6652,40.6883,40.5648,40.5802,82049.0
2019-05-08 11:40:00,52.54,52.66,52.54,52.66,41913.0,40.5725,40.6652,40.5725,40.6652,41913.0
2019-05-08 11:50:00,52.66,52.76,52.64,52.72,63894.0,40.6652,40.7424,40.6497,40.7115,63894.0
2019-05-08 12:00:00,52.72,52.73,52.58,52.59,51681.0,40.7115,40.7192,40.6034,40.6111,51681.0
2019-05-08 12:10:00,52.58,52.62,52.56,52.59,33027.0,40.6034,40.6343,40.588,40.6111,33027.0
2019-05-08 12:20:00,52.59,52.6,52.54,52.58,34756.0,40.6111,40.6188,40.5725,40.6034,34756.0
2019-05-08 12:30:00,52.58,52.58,52.52,52.53,32725.0,40.6034,40.6034,40.5571,40.5648,32725.0
2019-05-08 12:40:00,52.53,52.61,52.51,52.59,45470.0,40.5648,40.6266,40.5493,40.6111,45470.0
2019-05-08 12:50:00,52.59,52.66,52.59,52.66,35058.0,40.6111,40.6652,40.6111,40.6652,35058.0
2019-05-08 13:00:00,52.66,52.74,52.6,52.68,61290.0,40.6652,40.727,40.6188,40.6806,61290.0
2019-05-08 13:10:00,52.67,52.69,52.6,52.62,37622.0,40.6729,40.6883,40.6188,40.6343,37622.0
2019-05-08 13:20:00,52.62,52.67,52.61,52.63,33811.0,40.6343,40.6729,40.6266,40.642,33811.0
2019-05-08 13:30:00,52.63,52.65,52.56,52.6,36060.0,40.642,40.6575,40.588,40.6188,36060.0
2019-05-08 13:40:00,52.59,52.64,52.55,52.58,52026.0,40.6111,40.6497,40.5802,40.6034,52026.0
2019-05-08 13:50:00,52.58,52.6,52.51,52.55,103981.0,40.6034,40.6188,40.5493,40.5802,103981.0
2019-05-08 14:00:00,52.56,52.57,52.51,52.53,57187.0,40.588,40.5957,40.5493,40.5648,57187.0
2019-05-08 14:10:00,52.52,52.55,52.47,52.52,44932.0,40.5571,40.5802,40.5185,40.5571,44932.0
2019-05-08 14:20:00,52.52,52.61,52.52,52.58,34136.0,40.5571,40.6266,40.5571,40.6034,34136.0
2019-05-08 14:30:00,52.58,52.64,52.57,52.58,40943.0,40.6034,40.6497,40.5957,40.6034,40943.0
2019-05-08 14:40:00,52.59,52.62,52.55,52.57,37790.0,40.6111,40.6343,40.5802,40.5957,37790.0
2019-05-08 14:50:00,52.57,52.6,52.51,52.53,40591.0,40.5957,40.6188,40.5493,40.5648,40591.0
2019-05-08 15:00:00,52.54,52.6,52.5,52.54,80050.0,40.5725,40.6188,40.5416,40.5725,80050.0
2019-05-08 15:10:00,52.54,52.63,52.52,52.62,57382.0,40.5725,40.642,40.5571,40.6343,57382.0
2019-05-08 15:20:00,52.63,52.66,52.58,52.6,76281.0,40.642,40.6652,40.6034,40.6188,76281.0
2019-05-08 15:30:00,52.6,52.6,52.55,52.56,57809.0,40.6188,40.6188,40.5802,40.588,57809.0
2019-05-08 15:40:00,52.55,52.56,52.34,52.35,138125.0,40.5802,40.588,40.4181,40.4258,138125.0
2019-05-08 15:50:00,52.36,52.36,52.19,52.23,376878.0,40.4335,40.4335,40.3022,40.3331,376878.0
2019-05-09 09:30:00,51.8,52.0,51.58,51.82,229250.0,40.0011,40.1555,39.8312,40.0165,229250.0
2019-05-09 09:40:00,51.82,51.88,51.66,51.7,191488.0,40.0165,40.0628,39.893,39.9238,191488.0
2019-05-09 09:50:00,51.69,51.86,51.58,51.85,91206.0,39.9161,40.0474,39.8312,40.0397,91206.0
2019-05-09 10:00:00,51.86,51.97,51.77,51.78,137428.0,40.0474,40.1323,39.9779,39.9856,137428.0
2019-05-09 10:10:00,51.77,51.88,51.64,51.65,120564.0,39.9779,40.0628,39.8775,39.8852,120564.0
2019-05-09 10:20:00,51.66,51.71,51.56,51.6,144989.0,39.893,39.9316,39.8157,39.8466,144989.0
2019-05-09 10:30:00,51.59,51.62,51.47,51.47,100948.0,39.8389,39.8621,39.7462,39.7462,100948.0
2019-05-09 10:40:00,51.47,51.74,51.47,51.73,123105.0,39.7462,39.9547,39.7462,39.947,123105.0
2019-05-09 10:50:00,51.73,51.8,51.65,51.69,55507.0,39.947,40.0011,39.8852,39.9161,55507.0
2019-05-09 11:00:00,51.69,51.83,51.67,51.82,81167.0,39.9161,40.0242,39.9007,40.0165,81167.0
2019-05-09 11:10:00,51.83,51.93,51.8,51.8,72796.0,40.0242,40.1015,40.0011,40.0011,72796.0
2019-05-09 11:20:00,51.8,51.84,51.59,51.62,54044.0,40.0011,40.032,39.8389,39.8621,54044.0
2019-05-09 11:30:00,51.63,51.82,51.63,51.78,41863.0,39.8698,40.0165,39.8698,39.9856,41863.0
2019-05-09 11:40:00,51.79,51.88,51.74,51.88,130853.0,39.9933,40.0628,39.9547,40.0628,130853.0
2019-05-09 11:50:00,51.89,51.98,51.78,51.84,91823.0,40.0706,40.1401,39.9856,40.032,91823.0
2019-05-09 12:00:00,51.84,51.86,51.74,51.81,75728.0,40.032,40.0474,39.9547,40.0088,75728.0
2019-05-09 12:10:00,51.8,51.84,51.76,51.78,74885.0,40.0011,40.032,39.9702,39.9856,74885.0
2019-05-09 12:20:00,51.77,51.9,51.73,51.86,103426.0,39.9779,40.0783,39.947,40.0474,103426.0
2019-05-09 12:30:00,51.88,52.13,51.88,52.08,108412.0,40.0628,40.2559,40.0628,40.2173,108412.0
2019-05-09 12:40:00,52.09,52.16,51.93,52.04,107114.0,40.225,40.2791,40.1015,40.1864,107114.0
2019-05-09 12:50:00,52.04,52.14,52.0,52.09,49906.0,40.1864,40.2636,40.1555,40.225,49906.0
2019-05-09 13:00:00,52.09,52.19,52.07,52.08,54461.0,40.225,40.3022,40.2096,40.2173,54461.0
2019-05-09 13:10:00,52.07,52.13,51.95,51.97,97905.0,40.2096,40.2559,40.1169,40.1323,97905.0
2019-05-09 13:20:00,51.97,52.02,51.93,51.99,74893.0,40.1323,40.171,40.1015,40.1478,74893.0
2019-05-09 13:30:00,51.99,52.06,51.97,52.04,47516.0,40.1478,40.2018,40.1323,40.1864,47516.0
2019-05-09 13:40:00,52.05,52.18,52.0,52.16,52552.0,40.1941,40.2945,40.1555,40.2791,52552.0
2019-05-09 13:50:00,52.16,52.16,52.02,52.03,66863.0,40.2791,40.2791,40.171,40.1787,66863.0
2019-05-09 14:00:00,52.04,52.08,51.91,51.95,62176.0,40.1864,40.2173,40.086,40.1169,62176.0
2019-05-09 14:10:00,51.95,52.06,51.91,52.05,36480.0,40.1169,40.2018,40.086,40.1941,36480.0
2019-05-09 14:20:00,52.05,52.13,52.04,52.08,48218.0,40.1941,40.2559,40.1864,40.2173,48218.0
2019-05-09 14:30:00,52.08,52.1,51.99,52.0,72016.0,40.2173,40.2327,40.1478,40.1555,72016.0
2019-05-09 14:40:00,52.01,52.1,52.0,52.01,72335.0,40.1632,40.2327,40.1555,40.1632,72335.0
2019-05-09 14:50:00,52.01,52.04,51.86,51.86,104799.0,40.1632,40.1864,40.0474,40.0474,104799.0
2019-05-09 15:00:00,51.86,51.88,51.74,51.76,214111.0,40.0474,40.0628,39.9547,39.9702,214111.0
2019-05-09 15:10:00,51.76,51.9,51.75,51.89,127235.0,39.9702,40.0783,39.9625,40.0706,127235.0
2019-05-09 15:20:00,51.89,51.95,51.81,51.94,150724.0,40.0706,40.1169,40.0088,40.1092,150724.0
2019-05-09 15:30:00,51.95,52.14,51.94,52.14,142070.0,40.1169,40.2636,40.1092,40.2636,142070.0
2019-05-09 15:40:00,52.13,52.17,52.03,52.05,193450.0,40.2559,40.2868,40.1787,40.1941,193450.0
2019-05-09 15:50:00,52.04,52.13,52.02,52.11,517418.0,40.1864,40.2559,40.171,40.2405,517418.0
2019-05-10 09:30:00,51.92,52.07,51.67,51.81,143909.0,40.0937,40.2096,39.9007,40.0088,143909.0
2019-05-10 09:40:00,51.81,51.84,51.65,51.79,98972.0,40.0088,40.032,39.8852,39.9933,98972.0
2019-05-10 09:50:00,51.8,51.97,51.76,51.84,86009.0,40.0011,40.1323,39.9702,40.032,86009.0
2019-05-10 10:00:00,51.84,51.9,51.79,51.84,59710.0,40.032,40.0783,39.9933,40.032,59710.0
2019-05-10 10:10:00,51.85,51.85,51.62,51.67,74641.0,40.0397,40.0397,39.8621,39.9007,74641.0
2019-05-10 10:20:00,51.68,51.71,51.59,51.63,69539.0,39.9084,39.9316,39.8389,39.8698,69539.0
2019-05-10 10:30:00,51.65,51.65,51.48,51.51,69748.0,39.8852,39.8852,39.754,39.7771,69748.0
2019-05-10 10:40:00,51.51,51.53,51.36,51.46,84846.0,39.7771,39.7926,39.6613,39.7385,84846.0
2019-05-10 10:50:00,51.47,51.55,51.4,51.42,92136.0,39.7462,39.808,39.6922,39.7076,92136.0
2019-05-10 11:00:00,51.41,51.55,51.3,51.55,126266.0,39.6999,39.808,39.615,39.808,126266.0
2019-05-10 11:10:00,51.54,51.6,51.45,51.56,97868.0,39.8003,39.8466,39.7308,39.8157,97868.0
2019-05-10 11:20:00,51.56,51.58,51.43,51.45,145077.0,39.8157,39.8312,39.7153,39.7308,145077.0
2019-05-10 11:30:00,51.44,51.57,51.36,51.51,110099.0,39.7231,39.8235,39.6613,39.7771,110099.0
2019-05-10 11:40:00,51.51,51.53,51.37,51.44,59694.0,39.7771,39.7926,39.669,39.7231,59694.0
2019-05-10 11:50:00,51.44,51.56,51.41,51.5,109120.0,39.7231,39.8157,39.6999,39.7694,109120.0
2019-05-10 12:00:00,51.48,51.56,51.47,51.5,77794.0,39.754,39.8157,39.7462,39.7694,77794.0
2019-05-10 12:10:00,51.5,51.79,51.5,51.76,113947.0,39.7694,39.9933,39.7694,39.9702,113947.0
2019-05-10 12:20:00,51.77,51.86,51.75,51.85,86536.0,39.9779,40.0474,39.9625,40.0397,86536.0
2019-05-10 12:30:00,51.84,51.97,51.8,51.95,117146.0,40.032,40.1323,40.0011,40.1169,117146.0
2019-05-10 12:40:00,51.94,51.95,51.82,51.84,83934.0,40.1092,40.1169,40.0165,40.032,83934.0
2019-05-10 12:50:00,51.84,51.97,51.84,51.91,44270.0,40.032,40.1323,40.032,40.086,44270.0
2019-05-10 13:00:00,51.91,51.96,51.87,51.95,77649.0,40.086,40.1246,40.0551,40.1169,77649.0
2019-05-10 13:10:00,51.95,52.05,51.87,51.99,119447.0,40.1169,40.1941,40.0551,40.1478,119447.0
2019-05-10 13:20:00,52.0,52.08,51.98,52.03,77567.0,40.1555,40.2173,40.1401,40.1787,77567.0
2019-05-10 13:30:00,52.03,52.1,52.0,52.01,48023.0,40.1787,40.2327,40.1555,40.1632,48023.0
2019-05-10 13:40:00,52.01,52.14,52.01,52.1,61096.0,40.1632,40.2636,40.1632,40.2327,61096.0
2019-05-10 13:50:00,52.09,52.11,52.01,52.05,75132.0,40.225,40.2405,40.1632,40.1941,75132.0
2019-05-10 14:00:00,52.05,52.1,52.0,52.04,153508.0,40.1941,40.2327,40.1555,40.1864,153508.0
2019-05-10 14:10:00,52.03,52.07,51.92,51.94,76335.0,40.1787,40.2096,40.0937,40.1092,76335.0
2019-05-10 14:20:00,51.94,52.01,51.93,52.0,37689.0,40.1092,40.1632,40.1015,40.1555,37689.0
2019-05-10 14:30:00,52.0,52.05,51.96,52.04,39080.0,40.1555,40.1941,40.1246,40.1864,39080.0
2019-05-10 14:40:00,52.05,52.07,52.02,52.05,79130.0,40.1941,40.2096,40.171,40.1941,79130.0
2019-05-10 14:50:00,52.05,52.14,52.05,52.09,73149.0,40.1941,40.2636,40.1941,40.225,73149.0
2019-05-10 15:00:00,52.08,52.15,52.03,52.03,79596.0,40.2173,40.2713,40.1787,40.1787,79596.0
2019-05-10 15:10:00,52.03,52.25,52.03,52.22,92069.0,40.1787,40.3486,40.1787,40.3254,92069.0
2019-05-10 15:20:00,52.22,52.34,52.21,52.27,92100.0,40.3254,40.4181,40.3177,40.364,92100.0
2019-05-10 15:30:00,52.28,52.28,52.09,52.12,120545.0,40.3717,40.3717,40.225,40.2482,120545.0
2019-05-10 15:40:00,52.12,52.12,51.97,51.98,121076.0,40.2482,40.2482,40.1323,40.1401,121076.0
2019-05-10 15:50:00,51.98,52.21,51.97,52.19,456423.0,40.1401,40.3177,40.1323,40.3022,456423.0
2019-05-13 09:30:00,51.46,51.59,51.41,51.5,169150.0,39.7385,39.8389,39.6999,39.7694,169150.0
2019-05-13 09:40:00,51.48,51.53,51.37,51.48,125595.0,39.754,39.7926,39.669,39.754,125595.0
2019-05-13 09:50:00,51.48,51.48,51.28,51.33,190454.0,39.754,39.754,39.5995,39.6381,190454.0
2019-05-13 10:00:00,51.33,51.4,51.27,51.37,182872.0,39.6381,39.6922,39.5918,39.669,182872.0
2019-05-13 10:10:00,51.37,51.48,51.3,51.48,67268.0,39.669,39.754,39.615,39.754,67268.0
2019-05-13 10:20:00,51.47,51.6,51.46,51.6,60190.0,39.7462,39.8466,39.7385,39.8466,60190.0
2019-05-13 10:30:00,51.59,51.66,51.5,51.62,64330.0,39.8389,39.893,39.7694,39.8621,64330.0
2019-05-13 10:40:00,51.64,51.72,51.58,51.58,57295.0,39.8775,39.9393,39.8312,39.8312,57295.0
2019-05-13 10:50:00,51.57,51.57,51.24,51.32,239543.0,39.8235,39.8235,39.5686,39.6304,239543.0
2019-05-13 11:00:00,51.32,51.35,51.14,51.2,81814.0,39.6304,39.6536,39.4914,39.5377,81814.0
2019-05-13 11:10:00,51.21,51.24,51.09,51.16,54726.0,39.5455,39.5686,39.4528,39.5068,54726.0
2019-05-13 11:20:00,51.15,51.29,51.13,51.15,68688.0,39.4991,39.6072,39.4837,39.4991,68688.0
2019-05-13 11:30:00,51.16,51.23,51.13,51.17,45497.0,39.5068,39.5609,39.4837,39.5146,45497.0
2019-05-13 11:40:00,51.17,51.22,51.06,51.07,46284.0,39.5146,39.5532,39.4296,39.4373,46284.0
2019-05-13 11:50:00,51.07,51.16,51.0,51.15,67074.0,39.4373,39.5068,39.3833,39.4991,67074.0
2019-05-13 12:00:00,51.16,51.16,51.04,51.07,38351.0,39.5068,39.5068,39.4142,39.4373,38351.0
2019-05-13 12:10:00,51.07,51.1,50.96,51.0,77422.0,39.4373,39.4605,39.3524,39.3833,77422.0
2019-05-13 12:20:00,51.0,51.04,50.9,50.93,58158.0,39.3833,39.4142,39.3061,39.3292,58158.0
2019-05-13 12:30:00,50.95,50.99,50.87,50.94,101747.0,39.3447,39.3756,39.2829,39.337,101747.0
2019-05-13 12:40:00,50.94,50.98,50.9,50.93,37552.0,39.337,39.3678,39.3061,39.3292,37552.0
2019-05-13 12:50:00,50.93,50.93,50.8,50.85,72227.0,39.3292,39.3292,39.2288,39.2675,72227.0
2019-05-13 13:00:00,50.84,50.84,50.72,50.77,118086.0,39.2597,39.2597,39.1671,39.2057,118086.0
2019-05-13 13:10:00,50.77,50.82,50.73,50.73,56452.0,39.2057,39.2443,39.1748,39.1748,56452.0
2019-05-13 13:20:00,50.73,50.8,50.7,50.76,35144.0,39.1748,39.2288,39.1516,39.198,35144.0
2019-05-13 13:30:00,50.75,50.93,50.73,50.89,80809.0,39.1902,39.3292,39.1748,39.2983,80809.0
2019-05-13 13:40:00,50.89,50.93,50.79,50.85,52893.0,39.2983,39.3292,39.2211,39.2675,52893.0
2019-05-13 13:50:00,50.86,50.91,50.82,50.87,68874.0,39.2752,39.3138,39.2443,39.2829,68874.0
2019-05-13 14:00:00,50.87,51.0,50.85,50.93,65780.0,39.2829,39.3833,39.2675,39.3292,65780.0
2019-05-13 14:10:00,50.92,50.93,50.81,50.84,55853.0,39.3215,39.3292,39.2366,39.2597,55853.0
2019-05-13 14:20:00,50.84,51.08,50.83,51.01,167349.0,39.2597,39.4451,39.252,39.391,167349.0
2019-05-13 14:30:00,51.02,51.08,50.98,51.04,58658.0,39.3987,39.4451,39.3678,39.4142,58658.0
2019-05-13 14:40:00,51.03,51.08,50.91,51.07,59912.0,39.4065,39.4451,39.3138,39.4373,59912.0
2019-05-13 14:50:00,51.07,51.15,51.06,51.07,86950.0,39.4373,39.4991,39.4296,39.4373,86950.0
2019-05-13 15:00:00,51.07,51.15,51.02,51.08,59393.0,39.4373,39.4991,39.3987,39.4451,59393.0
2019-05-13 15:10:00,51.07,51.13,50.97,50.99,66639.0,39.4373,39.4837,39.3601,39.3756,66639.0
2019-05-13 15:20:00,50.99,51.0,50.81,50.84,67666.0,39.3756,39.3833,39.2366,39.2597,67666.0
2019-05-13 15:30:00,50.83,50.84,50.72,50.75,159568.0,39.252,39.2597,39.1671,39.1902,159568.0
2019-05-13 15:40:00,50.76,50.83,50.7,50.82,196275.0,39.198,39.252,39.1516,39.2443,196275.0
2019-05-13 15:50:00,50.82,50.86,50.69,50.82,662987.0,39.2443,39.2752,39.1439,39.2443,662987.0
2019-05-14 09:30:00,50.84,51.01,50.72,50.9,218405.0,39.2597,39.391,39.1671,39.3061,218405.0
2019-05-14 09:40:00,50.91,50.97,50.79,50.84,142734.0,39.3138,39.3601,39.2211,39.2597,142734.0
2019-05-14 09:50:00,50.84,51.01,50.8,50.99,140832.0,39.2597,39.391,39.2288,39.3756,140832.0
2019-05-14 10:00:00,50.99,51.07,50.97,51.05,63150.0,39.3756,39.4373,39.3601,39.4219,63150.0
2019-05-14 10:10:00,51.06,51.19,50.99,51.14,137357.0,39.4296,39.53,39.3756,39.4914,137357.0
2019-05-14 10:20:00,51.14,51.15,51.04,51.05,68644.0,39.4914,39.4991,39.4142,39.4219,68644.0
2019-05-14 10:30:00,51.05,51.19,51.05,51.16,60706.0,39.4219,39.53,39.4219,39.5068,60706.0
2019-05-14 10:40:00,51.16,51.2,51.08,51.14,93474.0,39.5068,39.5377,39.4451,39.4914,93474.0
2019-05-14 10:50:00,51.15,51.15,51.08,51.13,101535.0,39.4991,39.4991,39.4451,39.4837,101535.0
2019-05-14 11:00:00,51.14,51.32,51.13,51.29,67648.0,39.4914,39.6304,39.4837,39.6072,67648.0
2019-05-14 11:10:00,51.28,51.39,51.28,51.31,88857.0,39.5995,39.6845,39.5995,39.6227,88857.0
2019-05-14 11:20:00,51.31,51.4,51.24,51.36,65997.0,39.6227,39.6922,39.5686,39.6613,65997.0
2019-05-14 11:30:00,51.36,51.52,51.35,51.49,128091.0,39.6613,39.7848,39.6536,39.7617,128091.0
2019-05-14 11:40:00,51.49,51.55,51.44,51.48,50579.0,39.7617,39.808,39.7231,39.754,50579.0
2019-05-14 11:50:00,51.48,51.56,51.44,51.5,40771.0,39.754,39.8157,39.7231,39.7694,40771.0
2019-05-14 12:00:00,51.51,51.55,51.35,51.35,48952.0,39.7771,39.808,39.6536,39.6536,48952.0
2019-05-14 12:10:00,51.35,51.42,51.32,51.34,90368.0,39.6536,39.7076,39.6304,39.6458,90368.0
2019-05-14 12:20:00,51.34,51.38,51.29,51.32,93645.0,39.6458,39.6767,39.6072,39.6304,93645.0
2019-05-14 12:30:00,51.31,51.39,51.27,51.36,44098.0,39.6227,39.6845,39.5918,39.6613,44098.0
2019-05-14 12:40:00,51.36,51.42,51.35,51.41,166968.0,39.6613,39.7076,39.6536,39.6999,166968.0
2019-05-14 12:50:00,51.4,51.4,51.35,51.35,35938.0,39.6922,39.6922,39.6536,39.6536,35938.0
2019-05-14 13:00:00,51.35,51.39,51.33,51.38,60549.0,39.6536,39.6845,39.6381,39.6767,60549.0
2019-05-14 13:10:00,51.38,51.5,51.37,51.41,55789.0,39.6767,39.7694,39.669,39.6999,55789.0
2019-05-14 13:20:00,51.42,51.49,51.41,51.46,42878.0,39.7076,39.7617,39.6999,39.7385,42878.0
2019-05-14 13:30:00,51.46,51.5,51.45,51.49,30631.0,39.7385,39.7694,39.7308,39.7617,30631.0
2019-05-14 13:40:00,51.49,51.54,51.49,51.53,26127.0,39.7617,39.8003,39.7617,39.7926,26127.0
2019-05-14 13:50:00,51.54,51.58,51.53,51.54,37713.0,39.8003,39.8312,39.7926,39.8003,37713.0
2019-05-14 14:00:00,51.53,51.53,51.44,51.5,51988.0,39.7926,39.7926,39.7231,39.7694,51988.0
2019-05-14 14:10:00,51.49,51.6,51.46,51.55,70919.0,39.7617,39.8466,39.7385,39.808,70919.0
2019-05-14 14:20:00,51.56,51.63,51.55,51.55,99685.0,39.8157,39.8698,39.808,39.808,99685.0
2019-05-14 14:30:00,51.55,51.55,51.5,51.52,105805.0,39.808,39.808,39.7694,39.7848,105805.0
2019-05-14 14:40:00,51.52,51.53,51.37,51.38,80995.0,39.7848,39.7926,39.669,39.6767,80995.0
2019-05-14 14:50:00,51.38,51.4,51.32,51.34,88750.0,39.6767,39.6922,39.6304,39.6458,88750.0
2019-05-14 15:00:00,51.33,51.42,51.3,51.41,80049.0,39.6381,39.7076,39.615,39.6999,80049.0
2019-05-14 15:10:00,51.41,51.41,51.32,51.38,74606.0,39.6999,39.6999,39.6304,39.6767,74606.0
2019-05-14 15:20:00,51.38,51.42,51.33,51.36,100624.0,39.6767,39.7076,39.6381,39.6613,100624.0
2019-05-14 15:30:00,51.35,51.35,51.11,51.16,344721.0,39.6536,39.6536,39.4682,39.5068,344721.0
2019-05-14 15:40:00,51.16,51.24,51.08,51.13,214577.0,39.5068,39.5686,39.4451,39.4837,214577.0
2019-05-14 15:50:00,51.13,51.13,51.02,51.06,564723.0,39.4837,39.4837,39.3987,39.4296,564723.0
2019-05-15 09:30:00,50.51,50.76,50.44,50.72,122117.0,39.0049,39.198,38.9508,39.1671,122117.0
2019-05-15 09:40:00,50.72,50.74,50.49,50.69,75765.0,39.1671,39.1825,38.9895,39.1439,75765.0
2019-05-15 09:50:00,50.68,50.8,50.59,50.66,166009.0,39.1362,39.2288,39.0667,39.1207,166009.0
2019-05-15 10:00:00,50.65,50.66,50.35,50.41,172747.0,39.113,39.1207,38.8813,38.9277,172747.0
2019-05-15 10:10:00,50.41,50.71,50.35,50.51,183819.0,38.9277,39.1593,38.8813,39.0049,183819.0
2019-05-15 10:20:00,50.52,50.73,50.48,50.72,53425.0,39.0126,39.1748,38.9817,39.1671,53425.0
2019-05-15 10:30:00,50.73,50.79,50.64,50.64,53078.0,39.1748,39.2211,39.1053,39.1053,53078.0
2019-05-15 10:40:00,50.64,50.8,50.62,50.8,47542.0,39.1053,39.2288,39.0898,39.2288,47542.0
2019-05-15 10:50:00,50.8,50.89,50.75,50.78,74859.0,39.2288,39.2983,39.1902,39.2134,74859.0
2019-05-15 11:00:00,50.79,50.82,50.66,50.73,65898.0,39.2211,39.2443,39.1207,39.1748,65898.0
2019-05-15 11:10:00,50.73,50.8,50.69,50.8,37559.0,39.1748,39.2288,39.1439,39.2288,37559.0
2019-05-15 11:20:00,50.79,50.95,50.77,50.92,81731.0,39.2211,39.3447,39.2057,39.3215,81731.0
2019-05-15 11:30:00,50.91,50.93,50.8,50.8,76784.0,39.3138,39.3292,39.2288,39.2288,76784.0
2019-05-15 11:40:00,50.81,50.94,50.8,50.92,48983.0,39.2366,39.337,39.2288,39.3215,48983.0
2019-05-15 11:50:00,50.93,51.07,50.91,51.05,89611.0,39.3292,39.4373,39.3138,39.4219,89611.0
2019-05-15 12:00:00,51.05,51.1,51.02,51.04,44736.0,39.4219,39.4605,39.3987,39.4142,44736.0
2019-05-15 12:10:00,51.04,51.04,50.95,50.95,39224.0,39.4142,39.4142,39.3447,39.3447,39224.0
2019-05-15 12:20:00,50.94,50.97,50.88,50.92,25333.0,39.337,39.3601,39.2906,39.3215,25333.0
2019-05-15 12:30:00,50.93,51.0,50.92,50.96,54368.0,39.3292,39.3833,39.3215,39.3524,54368.0
2019-05-15 12:40:00,50.96,51.02,50.96,51.0,35137.0,39.3524,39.3987,39.3524,39.3833,35137.0
2019-05-15 12:50:00,51.0,51.01,50.9,50.96,46504.0,39.3833,39.391,39.3061,39.3524,46504.0
2019-05-15 13:00:00,50.97,51.04,50.96,50.98,29179.0,39.3601,39.4142,39.3524,39.3678,29179.0
2019-05-15 13:10:00,50.98,51.02,50.92,50.93,26226.0,39.3678,39.3987,39.3215,39.3292,26226.0
2019-05-15 13:20:00,50.93,50.93,50.84,50.84,39949.0,39.3292,39.3292,39.2597,39.2597,39949.0
2019-05-15 13:30:00,50.85,50.92,50.83,50.88,38953.0,39.2675,39.3215,39.252,39.2906,38953.0
2019-05-15 13:40:00,50.89,50.96,50.83,50.95,32025.0,39.2983,39.3524,39.252,39.3447,32025.0
2019-05-15 13:50:00,50.96,50.98,50.9,50.97,54225.0,39.3524,39.3678,39.3061,39.3601,54225.0
2019-05-15 14:00:00,50.96,51.0,50.93,50.95,35887.0,39.3524,39.3833,39.3292,39.3447,35887.0
2019-05-15 14:10:00,50.95,50.98,50.86,50.87,52807.0,39.3447,39.3678,39.2752,39.2829,52807.0
2019-05-15 14:20:00,50.88,50.93,50.86,50.91,81843.0,39.2906,39.3292,39.2752,39.3138,81843.0
2019-05-15 14:30:00,50.92,50.93,50.88,50.9,58716.0,39.3215,39.3292,39.2906,39.3061,58716.0
2019-05-15 14:40:00,50.89,50.94,50.88,50.94,57275.0,39.2983,39.337,39.2906,39.337,57275.0
2019-05-15 14:50:00,50.94,50.94,50.81,50.83,51007.0,39.337,39.337,39.2366,39.252,51007.0
2019-05-15 15:00:00,50.82,50.87,50.8,50.84,52778.0,39.2443,39.2829,39.2288,39.2597,52778.0
2019-05-15 15:10:00,50.84,50.89,50.81,50.88,53424.0,39.2597,39.2983,39.2366,39.2906,53424.0
2019-05-15 15:20:00,50.88,50.92,50.87,50.9,63697.0,39.2906,39.3215,39.2829,39.3061,63697.0
2019-05-15 15:30:00,50.89,50.97,50.89,50.92,160167.0,39.2983,39.3601,39.2983,39.3215,160167.0
2019-05-15 15:40:00,50.92,50.94,50.8,50.82,122542.0,39.3215,39.337,39.2288,39.2443,122542.0
2019-05-15 15:50:00,50.82,50.86,50.77,50.81,361569.0,39.2443,39.2752,39.2057,39.2366,361569.0
2019-05-16 09:30:00,51.07,51.33,51.02,51.2,105677.0,39.4373,39.6381,39.3987,39.5377,105677.0
2019-05-16 09:40:00,51.2,51.61,51.2,51.58,140573.0,39.5377,39.8543,39.5377,39.8312,140573.0
2019-05-16 09:50:00,51.58,51.72,51.53,51.72,166159.0,39.8312,39.9393,39.7926,39.9393,166159.0
2019-05-16 10:00:00,51.72,51.81,51.64,51.68,255530.0,39.9393,40.0088,39.8775,39.9084,255530.0
2019-05-16 10:10:00,51.69,51.7,51.54,51.58,47992.0,39.9161,39.9238,39.8003,39.8312,47992.0
2019-05-16 10:20:00,51.58,51.59,51.45,51.58,120686.0,39.8312,39.8389,39.7308,39.8312,120686.0
2019-05-16 10:30:00,51.58,51.58,51.34,51.44,110843.0,39.8312,39.8312,39.6458,39.7231,110843.0
2019-05-16 10:40:00,51.45,51.48,51.39,51.47,70144.0,39.7308,39.754,39.6845,39.7462,70144.0
2019-05-16 10:50:00,51.47,51.58,51.46,51.54,47862.0,39.7462,39.8312,39.7385,39.8003,47862.0
2019-05-16 11:00:00,51.53,51.6,51.51,51.52,69854.0,39.7926,39.8466,39.7771,39.7848,69854.0
2019-05-16 11:10:00,51.52,51.67,51.5,51.66,59088.0,39.7848,39.9007,39.7694,39.893,59088.0
2019-05-16 11:20:00,51.66,51.73,51.6,51.69,45067.0,39.893,39.947,39.8466,39.9161,45067.0
2019-05-16 11:30:00,51.69,51.77,51.67,51.7,36568.0,39.9161,39.9779,39.9007,39.9238,36568.0
2019-05-16 11:40:00,51.7,51.72,51.62,51.64,46861.0,39.9238,39.9393,39.8621,39.8775,46861.0
2019-05-16 11:50:00,51.63,51.69,51.62,51.68,41830.0,39.8698,39.9161,39.8621,39.9084,41830.0
2019-05-16 12:00:00,51.68,51.68,51.61,51.66,38157.0,39.9084,39.9084,39.8543,39.893,38157.0
2019-05-16 12:10:00,51.66,51.75,51.65,51.73,40757.0,39.893,39.9625,39.8852,39.947,40757.0
2019-05-16 12:20:00,51.73,51.76,51.7,51.72,31930.0,39.947,39.9702,39.9238,39.9393,31930.0
2019-05-16 12:30:00,51.72,51.73,51.65,51.66,39416.0,39.9393,39.947,39.8852,39.893,39416.0
2019-05-16 12:40:00,51.66,51.66,51.57,51.58,32793.0,39.893,39.893,39.8235,39.8312,32793.0
2019-05-16 12:50:00,51.57,51.69,51.57,51.68,47953.0,39.8235,39.9161,39.8235,39.9084,47953.0
2019-05-16 13:00:00,51.68,51.7,51.59,51.62,59014.0,39.9084,39.9238,39.8389,39.8621,59014.0
2019-05-16 13:10:00,51.63,51.66,51.62,51.64,32688.0,39.8698,39.893,39.8621,39.8775,32688.0
2019-05-16 13:20:00,51.65,51.69,51.63,51.64,35820.0,39.8852,39.9161,39.8698,39.8775,35820.0
2019-05-16 13:30:00,51.64,51.65,51.56,51.57,55452.0,39.8775,39.8852,39.8157,39.8235,55452.0
2019-05-16 13:40:00,51.56,51.57,51.5,51.51,82769.0,39.8157,39.8235,39.7694,39.7771,82769.0
2019-05-16 13:50:00,51.51,51.55,51.49,51.51,77493.0,39.7771,39.808,39.7617,39.7771,77493.0
2019-05-16 14:00:00,51.5,51.55,51.49,51.51,54295.0,39.7694,39.808,39.7617,39.7771,54295.0
2019-05-16 14:10:00,51.5,51.55,51.48,51.54,46378.0,39.7694,39.808,39.754,39.8003,46378.0
2019-05-16 14:20:00,51.54,51.62,51.52,51.59,50205.0,39.8003,39.8621,39.7848,39.8389,50205.0
2019-05-16 14:30:00,51.6,51.61,51.55,51.61,32398.0,39.8466,39.8543,39.808,39.8543,32398.0
2019-05-16 14:40:00,51.6,51.6,51.52,51.52,36831.0,39.8466,39.8466,39.7848,39.7848,36831.0
2019-05-16 14:50:00,51.53,51.55,51.45,51.55,58058.0,39.7926,39.808,39.7308,39.808,58058.0
2019-05-16 15:00:00,51.54,51.55,51.47,51.5,140008.0,39.8003,39.808,39.7462,39.7694,140008.0
2019-05-16 15:10:00,51.49,51.54,51.44,51.47,73266.0,39.7617,39.8003,39.7231,39.7462,73266.0
2019-05-16 15:20:00,51.47,51.53,51.45,51.53,78059.0,39.7462,39.7926,39.7308,39.7926,78059.0
2019-05-16 15:30:00,51.53,51.53,51.47,51.47,164549.0,39.7926,39.7926,39.7462,39.7462,164549.0
2019-05-16 15:40:00,51.48,51.51,51.42,51.45,220681.0,39.754,39.7771,39.7076,39.7308,220681.0
2019-05-16 15:50:00,51.45,51.59,51.41,51.51,476029.0,39.7308,39.8389,39.6999,39.7771,476029.0
2019-05-17 09:30:00,51.1,51.34,51.1,51.27,282318.0,39.4605,39.6458,39.4605,39.5918,282318.0
2019-05-17 09:40:00,51.28,51.39,51.27,51.34,63202.0,39.5995,39.6845,39.5918,39.6458,63202.0
2019-05-17 09:50:00,51.33,51.33,51.16,51.26,61430.0,39.6381,39.6381,39.5068,39.5841,61430.0
2019-05-17 10:00:00,51.25,51.46,51.25,51.45,50419.0,39.5763,39.7385,39.5763,39.7308,50419.0
2019-05-17 10:10:00,51.45,51.54,51.37,51.53,54618.0,39.7308,39.8003,39.669,39.7926,54618.0
2019-05-17 10:20:00,51.52,51.69,51.51,51.67,143850.0,39.7848,39.9161,39.7771,39.9007,143850.0
2019-05-17 10:30:00,51.68,51.76,51.63,51.66,62128.0,39.9084,39.9702,39.8698,39.893,62128.0
2019-05-17 10:40:00,51.66,51.74,51.62,51.74,58591.0,39.893,39.9547,39.8621,39.9547,58591.0
2019-05-17 10:50:00,51.75,51.88,51.74,51.8,71949.0,39.9625,40.0628,39.9547,40.0011,71949.0
2019-05-17 11:00:00,51.79,51.89,51.78,51.84,33872.0,39.9933,40.0706,39.9856,40.032,33872.0
2019-05-17 11:10:00,51.86,51.91,51.74,51.75,42249.0,40.0474,40.086,39.9547,39.9625,42249.0
2019-05-17 11:20:00,51.75,51.81,51.73,51.76,39341.0,39.9625,40.0088,39.947,39.9702,39341.0
2019-05-17 11:30:00,51.77,51.78,51.72,51.73,38942.0,39.9779,39.9856,39.9393,39.947,38942.0
2019-05-17 11:40:00,51.72,51.77,51.65,51.73,86469.0,39.9393,39.9779,39.8852,39.947,86469.0
2019-05-17 11:50:00,51.73,51.8,51.69,51.77,110197.0,39.947,40.0011,39.9161,39.9779,110197.0
2019-05-17 12:00:00,51.77,51.79,51.66,51.72,45144.0,39.9779,39.9933,39.893,39.9393,45144.0
2019-05-17 12:10:00,51.72,51.75,51.69,51.73,51304.0,39.9393,39.9625,39.9161,39.947,51304.0
2019-05-17 12:20:00,51.75,51.75,51.69,51.7,130752.0,39.9625,39.9625,39.9161,39.9238,130752.0
2019-05-17 12:30:00,51.71,51.74,51.66,51.72,47761.0,39.9316,39.9547,39.893,39.9393,47761.0
2019-05-17 12:40:00,51.72,51.88,51.71,51.87,94291.0,39.9393,40.0628,39.9316,40.0551,94291.0
2019-05-17 12:50:00,51.88,51.89,51.84,51.85,65319.0,40.0628,40.0706,40.032,40.0397,65319.0
2019-05-17 13:00:00,51.86,51.9,51.84,51.89,48923.0,40.0474,40.0783,40.032,40.0706,48923.0
2019-05-17 13:10:00,51.89,51.93,51.87,51.87,29737.0,40.0706,40.1015,40.0551,40.0551,29737.0
2019-05-17 13:20:00,51.87,51.89,51.84,51.85,51795.0,40.0551,40.0706,40.032,40.0397,51795.0
2019-05-17 13:30:00,51.86,51.92,51.84,51.91,62664.0,40.0474,40.0937,40.032,40.086,62664.0
2019-05-17 13:40:00,51.92,51.93,51.83,51.87,79487.0,40.0937,40.1015,40.0242,40.0551,79487.0
2019-05-17 13:50:00,51.88,51.89,51.84,51.85,55119.0,40.0628,40.0706,40.032,40.0397,55119.0
2019-05-17 14:00:00,51.85,51.9,51.84,51.9,78814.0,40.0397,40.0783,40.032,40.0783,78814.0
2019-05-17 14:10:00,51.89,51.9,51.84,51.88,58387.0,40.0706,40.0783,40.032,40.0628,58387.0
2019-05-17 14:20:00,51.88,51.9,51.84,51.86,64828.0,40.0628,40.0783,40.032,40.0474,64828.0
2019-05-17 14:30:00,51.86,51.91,51.83,51.84,103287.0,40.0474,40.086,40.0242,40.032,103287.0
2019-05-17 14:40:00,51.83,51.86,51.78,51.86,57259.0,40.0242,40.0474,39.9856,40.0474,57259.0
2019-05-17 14:50:00,51.85,51.92,51.83,51.9,72965.0,40.0397,40.0937,40.0242,40.0783,72965.0
2019-05-17 15:00:00,51.9,51.91,51.71,51.71,287069.0,40.0783,40.086,39.9316,39.9316,287069.0
2019-05-17 15:10:00,51.69,51.76,51.64,51.66,144044.0,39.9161,39.9702,39.8775,39.893,144044.0
2019-05-17 15:20:00,51.65,51.7,51.6,51.65,78491.0,39.8852,39.9238,39.8466,39.8852,78491.0
2019-05-17 15:30:00,51.65,51.68,51.5,51.5,425081.0,39.8852,39.9084,39.7694,39.7694,425081.0
2019-05-17 15:40:00,51.5,51.62,51.42,51.55,247881.0,39.7694,39.8621,39.7076,39.808,247881.0
2019-05-17 15:50:00,51.55,51.62,51.49,51.54,471561.0,39.808,39.8621,39.7617,39.8003,471561.0
2019-05-20 09:30:00,51.49,51.78,51.21,51.76,98228.0,39.7617,39.9856,39.5455,39.9702,98228.0
2019-05-20 09:40:00,51.75,51.9,51.74,51.78,90981.0,39.9625,40.0783,39.9547,39.9856,90981.0
2019-05-20 09:50:00,51.78,51.94,51.71,51.88,133175.0,39.9856,40.1092,39.9316,40.0628,133175.0
2019-05-20 10:00:00,51.9,52.04,51.85,51.98,132935.0,40.0783,40.1864,40.0397,40.1401,132935.0
2019-05-20 10:10:00,51.98,52.08,51.93,51.97,97231.0,40.1401,40.2173,40.1015,40.1323,97231.0
2019-05-20 10:20:00,51.96,52.06,51.95,52.0,92695.0,40.1246,40.2018,40.1169,40.1555,92695.0
2019-05-20 10:30:00,52.0,52.09,51.96,51.99,71786.0,40.1555,40.225,40.1246,40.1478,71786.0
2019-05-20 10:40:00,51.99,52.05,51.95,51.95,151554.0,40.1478,40.1941,40.1169,40.1169,151554.0
2019-05-20 10:50:00,51.96,52.04,51.95,52.01,91252.0,40.1246,40.1864,40.1169,40.1632,91252.0
2019-05-20 11:00:00,52.01,52.04,51.84,51.87,160696.0,40.1632,40.1864,40.032,40.0551,160696.0
2019-05-20 11:10:00,51.87,51.93,51.84,51.89,97286.0,40.0551,40.1015,40.032,40.0706,97286.0
2019-05-20 11:20:00,51.88,51.92,51.85,51.89,48681.0,40.0628,40.0937,40.0397,40.0706,48681.0
2019-05-20 11:30:00,51.9,51.96,51.79,51.81,87237.0,40.0783,40.1246,39.9933,40.0088,87237.0
2019-05-20 11:40:00,51.82,51.88,51.79,51.86,34680.0,40.0165,40.0628,39.9933,40.0474,34680.0
2019-05-20 11:50:00,51.87,51.87,51.79,51.82,29777.0,40.0551,40.0551,39.9933,40.0165,29777.0
2019-05-20 12:00:00,51.83,51.87,51.79,51.85,26553.0,40.0242,40.0551,39.9933,40.0397,26553.0
2019-05-20 12:10:00,51.86,51.9,51.84,51.88,27801.0,40.0474,40.0783,40.032,40.0628,27801.0
2019-05-20 12:20:00,51.88,51.9,51.81,51.82,47281.0,40.0628,40.0783,40.0088,40.0165,47281.0
2019-05-20 12:30:00,51.83,51.88,51.77,51.86,42077.0,40.0242,40.0628,39.9779,40.0474,42077.0
2019-05-20 12:40:00,51.85,51.88,51.82,51.85,33857.0,40.0397,40.0628,40.0165,40.0397,33857.0
2019-05-20 12:50:00,51.85,51.89,51.79,51.82,31058.0,40.0397,40.0706,39.9933,40.0165,31058.0
2019-05-20 13:00:00,51.81,51.86,51.78,51.79,33109.0,40.0088,40.0474,39.9856,39.9933,33109.0
2019-05-20 13:10:00,51.8,51.81,51.77,51.77,21720.0,40.0011,40.0088,39.9779,39.9779,21720.0
2019-05-20 13:20:00,51.78,51.8,51.73,51.77,23427.0,39.9856,40.0011,39.947,39.9779,23427.0
2019-05-20 13:30:00,51.76,51.79,51.75,51.76,33935.0,39.9702,39.9933,39.9625,39.9702,33935.0
2019-05-20 13:40:00,51.77,51.79,51.74,51.77,25672.0,39.9779,39.9933,39.9547,39.9779,25672.0
2019-05-20 13:50:00,51.77,51.8,51.74,51.79,37726.0,39.9779,40.0011,39.9547,39.9933,37726.0
2019-05-20 14:00:00,51.8,51.82,51.75,51.77,36820.0,40.0011,40.0165,39.9625,39.9779,36820.0
2019-05-20 14:10:00,51.77,51.81,51.73,51.78,39217.0,39.9779,40.0088,39.947,39.9856,39217.0
2019-05-20 14:20:00,51.78,51.8,51.74,51.74,84057.0,39.9856,40.0011,39.9547,39.9547,84057.0
2019-05-20 14:30:00,51.75,51.76,51.62,51.66,61938.0,39.9625,39.9702,39.8621,39.893,61938.0
2019-05-20 14:40:00,51.65,51.69,51.64,51.66,54750.0,39.8852,39.9161,39.8775,39.893,54750.0
2019-05-20 14:50:00,51.65,51.69,51.62,51.68,52240.0,39.8852,39.9161,39.8621,39.9084,52240.0
2019-05-20 15:00:00,51.68,51.69,51.57,51.58,86975.0,39.9084,39.9161,39.8235,39.8312,86975.0
2019-05-20 15:10:00,51.57,51.59,51.51,51.59,59108.0,39.8235,39.8389,39.7771,39.8389,59108.0
2019-05-20 15:20:00,51.58,51.61,51.53,51.61,71838.0,39.8312,39.8543,39.7926,39.8543,71838.0
2019-05-20 15:30:00,51.6,51.69,51.55,51.68,189318.0,39.8466,39.9161,39.808,39.9084,189318.0
2019-05-20 15:40:00,51.68,51.74,51.66,51.72,170067.0,39.9084,39.9547,39.893,39.9393,170067.0
2019-05-20 15:50:00,51.72,51.79,51.7,51.72,537746.0,39.9393,39.9933,39.9238,39.9393,537746.0
2019-05-21 09:30:00,51.88,52.13,51.86,51.98,100788.0,40.0628,40.2559,40.0474,40.1401,100788.0
2019-05-21 09:40:00,52.0,52.0,51.88,51.92,43383.0,40.1555,40.1555,40.0628,40.0937,43383.0
2019-05-21 09:50:00,51.93,51.93,51.77,51.83,45103.0,40.1015,40.1015,39.9779,40.0242,45103.0
2019-05-21 10:00:00,51.82,51.84,51.72,51.77,52303.0,40.0165,40.032,39.9393,39.9779,52303.0
2019-05-21 10:10:00,51.78,51.83,51.76,51.8,56766.0,39.9856,40.0242,39.9702,40.0011,56766.0
2019-05-21 10:20:00,51.81,51.85,51.78,51.81,33883.0,40.0088,40.0397,39.9856,40.0088,33883.0
2019-05-21 10:30:00,51.81,51.85,51.76,51.84,38023.0,40.0088,40.0397,39.9702,40.032,38023.0
2019-05-21 10:40:00,51.84,51.91,51.82,51.86,81260.0,40.032,40.086,40.0165,40.0474,81260.0
2019-05-21 10:50:00,51.87,51.95,51.87,51.89,74770.0,40.0551,40.1169,40.0551,40.0706,74770.0
2019-05-21 11:00:00,51.89,51.92,51.82,51.86,44457.0,40.0706,40.0937,40.0165,40.0474,44457.0
2019-05-21 11:10:00,51.86,51.95,51.81,51.94,58437.0,40.0474,40.1169,40.0088,40.1092,58437.0
2019-05-21 11:20:00,51.93,51.96,51.84,51.86,42022.0,40.1015,40.1246,40.032,40.0474,42022.0
2019-05-21 11:30:00,51.87,51.88,51.8,51.81,37915.0,40.0551,40.0628,40.0011,40.0088,37915.0
2019-05-21 11:40:00,51.82,51.82,51.76,51.77,46809.0,40.0165,40.0165,39.9702,39.9779,46809.0
2019-05-21 11:50:00,51.77,51.79,51.72,51.78,33261.0,39.9779,39.9933,39.9393,39.9856,33261.0
2019-05-21 12:00:00,51.79,51.84,51.78,51.84,49801.0,39.9933,40.032,39.9856,40.032,49801.0
2019-05-21 12:10:00,51.84,51.92,51.81,51.89,28043.0,40.032,40.0937,40.0088,40.0706,28043.0
2019-05-21 12:20:00,51.89,51.94,51.88,51.93,27553.0,40.0706,40.1092,40.0628,40.1015,27553.0
2019-05-21 12:30:00,51.94,51.94,51.87,51.87,25160.0,40.1092,40.1092,40.0551,40.0551,25160.0
2019-05-21 12:40:00,51.87,51.94,51.87,51.89,61042.0,40.0551,40.1092,40.0551,40.0706,61042.0
2019-05-21 12:50:00,51.9,51.93,51.88,51.93,56400.0,40.0783,40.1015,40.0628,40.1015,56400.0
2019-05-21 13:00:00,51.92,51.94,51.91,51.92,37030.0,40.0937,40.1092,40.086,40.0937,37030.0
2019-05-21 13:10:00,51.93,51.94,51.89,51.92,39899.0,40.1015,40.1092,40.0706,40.0937,39899.0
2019-05-21 13:20:00,51.92,51.94,51.9,51.91,72326.0,40.0937,40.1092,40.0783,40.086,72326.0
2019-05-21 13:30:00,51.91,51.93,51.87,51.88,47262.0,40.086,40.1015,40.0551,40.0628,47262.0
2019-05-21 13:40:00,51.88,51.93,51.87,51.91,19632.0,40.0628,40.1015,40.0551,40.086,19632.0
2019-05-21 13:50:00,51.91,51.91,51.88,51.89,13350.0,40.086,40.086,40.0628,40.0706,13350.0
2019-05-21 14:00:00,51.89,51.9,51.86,51.87,25230.0,40.0706,40.0783,40.0474,40.0551,25230.0
2019-05-21 14:10:00,51.87,51.87,51.8,51.84,48316.0,40.0551,40.0551,40.0011,40.032,48316.0
2019-05-21 14:20:00,51.84,51.89,51.82,51.88,32999.0,40.032,40.0706,40.0165,40.0628,32999.0
2019-05-21 14:30:00,51.88,51.91,51.88,51.91,33949.0,40.0628,40.086,40.0628,40.086,33949.0
2019-05-21 14:40:00,51.91,51.92,51.87,51.9,49694.0,40.086,40.0937,40.0551,40.0783,49694.0
2019-05-21 14:50:00,51.91,51.91,51.87,51.9,39738.0,40.086,40.086,40.0551,40.0783,39738.0
2019-05-21 15:00:00,51.9,51.9,51.84,51.89,81994.0,40.0783,40.0783,40.032,40.0706,81994.0
2019-05-21 15:10:00,51.89,51.94,51.88,51.91,40276.0,40.0706,40.1092,40.0628,40.086,40276.0
2019-05-21 15:20:00,51.91,51.92,51.88,51.89,104192.0,40.086,40.0937,40.0628,40.0706,104192.0
2019-05-21 15:30:00,51.89,51.96,51.87,51.94,97413.0,40.0706,40.1246,40.0551,40.1092,97413.0
2019-05-21 15:40:00,51.94,51.96,51.9,51.93,112212.0,40.1092,40.1246,40.0783,40.1015,112212.0
2019-05-21 15:50:00,51.92,51.96,51.87,51.91,355692.0,40.0937,40.1246,40.0551,40.086,355692.0
2019-05-22 09:30:00,51.74,51.79,51.57,51.62,85468.0,39.9547,39.9933,39.8235,39.8621,85468.0
2019-05-22 09:40:00,51.63,51.64,51.5,51.56,61932.0,39.8698,39.8775,39.7694,39.8157,61932.0
2019-05-22 09:50:00,51.54,51.63,51.48,51.63,63497.0,39.8003,39.8698,39.754,39.8698,63497.0
2019-05-22 10:00:00,51.62,51.65,51.55,51.61,76824.0,39.8621,39.8852,39.808,39.8543,76824.0
2019-05-22 10:10:00,51.63,51.7,51.52,51.58,124559.0,39.8698,39.9238,39.7848,39.8312,124559.0
2019-05-22 10:20:00,51.58,51.64,51.53,51.63,69144.0,39.8312,39.8775,39.7926,39.8698,69144.0
2019-05-22 10:30:00,51.61,51.66,51.51,51.57,47148.0,39.8543,39.893,39.7771,39.8235,47148.0
2019-05-22 10:40:00,51.57,51.6,51.53,51.59,27933.0,39.8235,39.8466,39.7926,39.8389,27933.0
2019-05-22 10:50:00,51.6,51.67,51.59,51.67,79917.0,39.8466,39.9007,39.8389,39.9007,79917.0
2019-05-22 11:00:00,51.67,51.67,51.54,51.58,45287.0,39.9007,39.9007,39.8003,39.8312,45287.0
2019-05-22 11:10:00,51.58,51.73,51.56,51.69,46124.0,39.8312,39.947,39.8157,39.9161,46124.0
2019-05-22 11:20:00,51.69,51.84,51.67,51.84,101360.0,39.9161,40.032,39.9007,40.032,101360.0
2019-05-22 11:30:00,51.84,51.86,51.73,51.78,67027.0,40.032,40.0474,39.947,39.9856,67027.0
2019-05-22 11:40:00,51.77,51.79,51.73,51.76,31537.0,39.9779,39.9933,39.947,39.9702,31537.0
2019-05-22 11:50:00,51.77,51.81,51.74,51.8,43382.0,39.9779,40.0088,39.9547,40.0011,43382.0
2019-05-22 12:00:00,51.8,51.81,51.75,51.78,59435.0,40.0011,40.0088,39.9625,39.9856,59435.0
2019-05-22 12:10:00,51.78,51.8,51.72,51.76,37666.0,39.9856,40.0011,39.9393,39.9702,37666.0
2019-05-22 12:20:00,51.76,51.78,51.71,51.73,21411.0,39.9702,39.9856,39.9316,39.947,21411.0
2019-05-22 12:30:00,51.73,51.82,51.69,51.8,42586.0,39.947,40.0165,39.9161,40.0011,42586.0
2019-05-22 12:40:00,51.8,51.81,51.73,51.73,135725.0,40.0011,40.0088,39.947,39.947,135725.0
2019-05-22 12:50:00,51.73,51.79,51.73,51.75,33739.0,39.947,39.9933,39.947,39.9625,33739.0
2019-05-22 13:00:00,51.76,51.79,51.69,51.7,27833.0,39.9702,39.9933,39.9161,39.9238,27833.0
2019-05-22 13:10:00,51.7,51.75,51.69,51.73,40387.0,39.9238,39.9625,39.9161,39.947,40387.0
2019-05-22 13:20:00,51.74,51.81,51.72,51.8,37734.0,39.9547,40.0088,39.9393,40.0011,37734.0
2019-05-22 13:30:00,51.8,51.81,51.76,51.79,25129.0,40.0011,40.0088,39.9702,39.9933,25129.0
2019-05-22 13:40:00,51.79,51.84,51.77,51.82,43542.0,39.9933,40.032,39.9779,40.0165,43542.0
2019-05-22 13:50:00,51.83,51.87,51.79,51.86,29274.0,40.0242,40.0551,39.9933,40.0474,29274.0
2019-05-22 14:00:00,51.86,51.86,51.76,51.82,42673.0,40.0474,40.0474,39.9702,40.0165,42673.0
2019-05-22 14:10:00,51.81,51.82,51.77,51.81,26782.0,40.0088,40.0165,39.9779,40.0088,26782.0
2019-05-22 14:20:00,51.8,51.85,51.8,51.83,31737.0,40.0011,40.0397,40.0011,40.0242,31737.0
2019-05-22 14:30:00,51.82,51.89,51.82,51.88,28319.0,40.0165,40.0706,40.0165,40.0628,28319.0
2019-05-22 14:40:00,51.88,51.92,51.87,51.9,59560.0,40.0628,40.0937,40.0551,40.0783,59560.0
2019-05-22 14:50:00,51.89,51.95,51.84,51.94,90147.0,40.0706,40.1169,40.032,40.1092,90147.0
2019-05-22 15:00:00,51.95,51.97,51.89,51.92,142700.0,40.1169,40.1323,40.0706,40.0937,142700.0
2019-05-22 15:10:00,51.92,51.95,51.87,51.9,29704.0,40.0937,40.1169,40.0551,40.0783,29704.0
2019-05-22 15:20:00,51.91,51.92,51.86,51.86,40003.0,40.086,40.0937,40.0474,40.0474,40003.0
2019-05-22 15:30:00,51.86,51.87,51.82,51.85,52904.0,40.0474,40.0551,40.0165,40.0397,52904.0
2019-05-22 15:40:00,51.84,51.86,51.81,51.85,89029.0,40.032,40.0474,40.0088,40.0397,89029.0
2019-05-22 15:50:00,51.85,51.87,51.78,51.83,305735.0,40.0397,40.0551,39.9856,40.0242,305735.0
2019-05-23 09:30:00,51.55,51.58,51.26,51.28,101995.0,39.808,39.8312,39.5841,39.5995,101995.0
2019-05-23 09:40:00,51.29,51.33,51.17,51.17,83189.0,39.6072,39.6381,39.5146,39.5146,83189.0
2019-05-23 09:50:00,51.17,51.26,51.05,51.23,124314.0,39.5146,39.5841,39.4219,39.5609,124314.0
2019-05-23 10:00:00,51.23,51.37,51.18,51.19,294636.0,39.5609,39.669,39.5223,39.53,294636.0
2019-05-23 10:10:00,51.2,51.32,51.14,51.15,127481.0,39.5377,39.6304,39.4914,39.4991,127481.0
2019-05-23 10:20:00,51.15,51.19,51.05,51.18,59353.0,39.4991,39.53,39.4219,39.5223,59353.0
2019-05-23 10:30:00,51.17,51.18,51.09,51.18,49685.0,39.5146,39.5223,39.4528,39.5223,49685.0
2019-05-23 10:40:00,51.18,51.27,51.16,51.27,88589.0,39.5223,39.5918,39.5068,39.5918,88589.0
2019-05-23 10:50:00,51.28,51.34,51.22,51.32,54506.0,39.5995,39.6458,39.5532,39.6304,54506.0
2019-05-23 11:00:00,51.32,51.33,51.24,51.25,83339.0,39.6304,39.6381,39.5686,39.5763,83339.0
2019-05-23 11:10:00,51.24,51.25,51.15,51.16,48861.0,39.5686,39.5763,39.4991,39.5068,48861.0
2019-05-23 11:20:00,51.16,51.27,51.14,51.18,92336.0,39.5068,39.5918,39.4914,39.5223,92336.0
2019-05-23 11:30:00,51.19,51.23,51.15,51.19,38872.0,39.53,39.5609,39.4991,39.53,38872.0
2019-05-23 11:40:00,51.18,51.2,51.11,51.12,46800.0,39.5223,39.5377,39.4682,39.476,46800.0
2019-05-23 11:50:00,51.12,51.14,50.95,51.0,72664.0,39.476,39.4914,39.3447,39.3833,72664.0
2019-05-23 12:00:00,51.0,51.16,51.0,51.08,51872.0,39.3833,39.5068,39.3833,39.4451,51872.0
2019-05-23 12:10:00,51.08,51.13,51.06,51.1,52929.0,39.4451,39.4837,39.4296,39.4605,52929.0
2019-05-23 12:20:00,51.1,51.14,51.06,51.07,88052.0,39.4605,39.4914,39.4296,39.4373,88052.0
2019-05-23 12:30:00,51.07,51.09,51.01,51.04,44683.0,39.4373,39.4528,39.391,39.4142,44683.0
2019-05-23 12:40:00,51.03,51.07,51.01,51.03,101049.0,39.4065,39.4373,39.391,39.4065,101049.0
2019-05-23 12:50:00,51.03,51.04,50.98,51.01,199926.0,39.4065,39.4142,39.3678,39.391,199926.0
2019-05-23 13:00:00,51.01,51.03,50.97,51.0,28675.0,39.391,39.4065,39.3601,39.3833,28675.0
2019-05-23 13:10:00,50.99,51.0,50.88,50.93,48537.0,39.3756,39.3833,39.2906,39.3292,48537.0
2019-05-23 13:20:00,50.92,51.0,50.91,50.97,66086.0,39.3215,39.3833,39.3138,39.3601,66086.0
2019-05-23 13:30:00,50.96,50.99,50.92,50.99,32903.0,39.3524,39.3756,39.3215,39.3756,32903.0
2019-05-23 13:40:00,50.99,50.99,50.91,50.92,33084.0,39.3756,39.3756,39.3138,39.3215,33084.0
2019-05-23 13:50:00,50.93,50.98,50.92,50.95,84452.0,39.3292,39.3678,39.3215,39.3447,84452.0
2019-05-23 14:00:00,50.96,51.0,50.9,50.91,93554.0,39.3524,39.3833,39.3061,39.3138,93554.0
2019-05-23 14:10:00,50.9,50.92,50.87,50.91,124255.0,39.3061,39.3215,39.2829,39.3138,124255.0
2019-05-23 14:20:00,50.92,50.96,50.88,50.88,43116.0,39.3215,39.3524,39.2906,39.2906,43116.0
2019-05-23 14:30:00,50.89,50.94,50.85,50.87,54157.0,39.2983,39.337,39.2675,39.2829,54157.0
2019-05-23 14:40:00,50.87,50.87,50.78,50.78,62249.0,39.2829,39.2829,39.2134,39.2134,62249.0
2019-05-23 14:50:00,50.78,50.84,50.78,50.83,48388.0,39.2134,39.2597,39.2134,39.252,48388.0
2019-05-23 15:00:00,50.82,50.82,50.74,50.76,167297.0,39.2443,39.2443,39.1825,39.198,167297.0
2019-05-23 15:10:00,50.77,50.88,50.76,50.83,86986.0,39.2057,39.2906,39.198,39.252,86986.0
2019-05-23 15:20:00,50.84,51.07,50.84,51.02,154850.0,39.2597,39.4373,39.2597,39.3987,154850.0
2019-05-23 15:30:00,51.01,51.1,50.97,51.03,145865.0,39.391,39.4605,39.3601,39.4065,145865.0
2019-05-23 15:40:00,51.04,51.05,50.92,51.02,263895.0,39.4142,39.4219,39.3215,39.3987,263895.0
2019-05-23 15:50:00,51.01,51.18,50.95,51.17,541689.0,39.391,39.5223,39.3447,39.5146,541689.0
2019-05-24 09:30:00,51.46,51.52,51.27,51.47,217515.0,39.7385,39.7848,39.5918,39.7462,217515.0
2019-05-24 09:40:00,51.48,51.49,51.32,51.36,118408.0,39.754,39.7617,39.6304,39.6613,118408.0
2019-05-24 09:50:00,51.35,51.42,51.31,51.35,54234.0,39.6536,39.7076,39.6227,39.6536,54234.0
2019-05-24 10:00:00,51.35,51.36,51.27,51.28,63898.0,39.6536,39.6613,39.5918,39.5995,63898.0
2019-05-24 10:10:00,51.27,51.3,51.18,51.28,69092.0,39.5918,39.615,39.5223,39.5995,69092.0
2019-05-24 10:20:00,51.28,51.32,51.21,51.22,123433.0,39.5995,39.6304,39.5455,39.5532,123433.0
2019-05-24 10:30:00,51.22,51.36,51.21,51.34,31023.0,39.5532,39.6613,39.5455,39.6458,31023.0
2019-05-24 10:40:00,51.34,51.41,51.32,51.35,95592.0,39.6458,39.6999,39.6304,39.6536,95592.0
2019-05-24 10:50:00,51.35,51.37,51.27,51.3,71537.0,39.6536,39.669,39.5918,39.615,71537.0
2019-05-24 11:00:00,51.3,51.36,51.29,51.31,56551.0,39.615,39.6613,39.6072,39.6227,56551.0
2019-05-24 11:10:00,51.32,51.33,51.25,51.29,49897.0,39.6304,39.6381,39.5763,39.6072,49897.0
2019-05-24 11:20:00,51.29,51.35,51.28,51.31,44478.0,39.6072,39.6536,39.5995,39.6227,44478.0
2019-05-24 11:30:00,51.31,51.36,51.3,51.3,102846.0,39.6227,39.6613,39.615,39.615,102846.0
2019-05-24 11:40:00,51.32,51.34,51.29,51.33,63360.0,39.6304,39.6458,39.6072,39.6381,63360.0
2019-05-24 11:50:00,51.33,51.35,51.29,51.32,140682.0,39.6381,39.6536,39.6072,39.6304,140682.0
2019-05-24 12:00:00,51.32,51.33,51.29,51.3,53143.0,39.6304,39.6381,39.6072,39.615,53143.0
2019-05-24 12:10:00,51.31,51.31,51.23,51.26,88009.0,39.6227,39.6227,39.5609,39.5841,88009.0
2019-05-24 12:20:00,51.26,51.29,51.24,51.27,88152.0,39.5841,39.6072,39.5686,39.5918,88152.0
2019-05-24 12:30:00,51.28,51.32,51.26,51.3,63321.0,39.5995,39.6304,39.5841,39.615,63321.0
2019-05-24 12:40:00,51.31,51.32,51.28,51.3,118904.0,39.6227,39.6304,39.5995,39.615,118904.0
2019-05-24 12:50:00,51.3,51.33,51.28,51.32,202451.0,39.615,39.6381,39.5995,39.6304,202451.0
2019-05-24 13:00:00,51.32,51.34,51.29,51.3,102905.0,39.6304,39.6458,39.6072,39.615,102905.0
2019-05-24 13:10:00,51.3,51.32,51.27,51.29,41284.0,39.615,39.6304,39.5918,39.6072,41284.0
2019-05-24 13:20:00,51.29,51.31,51.27,51.28,29093.0,39.6072,39.6227,39.5918,39.5995,29093.0
2019-05-24 13:30:00,51.28,51.31,51.28,51.3,40097.0,39.5995,39.6227,39.5995,39.615,40097.0
2019-05-24 13:40:00,51.3,51.32,51.29,51.32,37808.0,39.615,39.6304,39.6072,39.6304,37808.0
2019-05-24 13:50:00,51.32,51.34,51.29,51.33,69138.0,39.6304,39.6458,39.6072,39.6381,69138.0
2019-05-24 14:00:00,51.33,51.34,51.27,51.32,126255.0,39.6381,39.6458,39.5918,39.6304,126255.0
2019-05-24 14:10:00,51.31,51.32,51.28,51.3,55144.0,39.6227,39.6304,39.5995,39.615,55144.0
2019-05-24 14:20:00,51.3,51.33,51.29,51.32,131520.0,39.615,39.6381,39.6072,39.6304,131520.0
2019-05-24 14:30:00,51.32,51.33,51.29,51.33,96817.0,39.6304,39.6381,39.6072,39.6381,96817.0
2019-05-24 14:40:00,51.33,51.33,51.28,51.29,142087.0,39.6381,39.6381,39.5995,39.6072,142087.0
2019-05-24 14:50:00,51.29,51.31,51.28,51.3,53271.0,39.6072,39.6227,39.5995,39.615,53271.0
2019-05-24 15:00:00,51.3,51.34,51.29,51.33,122028.0,39.615,39.6458,39.6072,39.6381,122028.0
2019-05-24 15:10:00,51.33,51.4,51.3,51.36,193920.0,39.6381,39.6922,39.615,39.6613,193920.0
2019-05-24 15:20:00,51.37,51.46,51.35,51.42,260155.0,39.669,39.7385,39.6536,39.7076,260155.0
2019-05-24 15:30:00,51.42,51.43,51.33,51.35,187323.0,39.7076,39.7153,39.6381,39.6536,187323.0
2019-05-24 15:40:00,51.36,51.37,51.34,51.35,142265.0,39.6613,39.669,39.6458,39.6536,142265.0
2019-05-24 15:50:00,51.36,51.4,51.29,51.34,642448.0,39.6613,39.6922,39.6072,39.6458,642448.0
2019-05-28 09:30:00,51.2,51.37,51.09,51.29,109822.0,39.5377,39.669,39.4528,39.6072,109822.0
2019-05-28 09:40:00,51.29,51.37,51.24,51.29,98880.0,39.6072,39.669,39.5686,39.6072,98880.0
2019-05-28 09:50:00,51.29,51.3,51.21,51.24,77662.0,39.6072,39.615,39.5455,39.5686,77662.0
2019-05-28 10:00:00,51.23,51.28,51.19,51.25,84538.0,39.5609,39.5995,39.53,39.5763,84538.0
2019-05-28 10:10:00,51.24,51.31,51.23,51.26,65422.0,39.5686,39.6227,39.5609,39.5841,65422.0
2019-05-28 10:20:00,51.26,51.27,51.16,51.2,57127.0,39.5841,39.5918,39.5068,39.5377,57127.0
2019-05-28 10:30:00,51.2,51.21,51.12,51.12,46269.0,39.5377,39.5455,39.476,39.476,46269.0
2019-05-28 10:40:00,51.13,51.14,51.06,51.07,49042.0,39.4837,39.4914,39.4296,39.4373,49042.0
2019-05-28 10:50:00,51.07,51.11,51.01,51.08,52905.0,39.4373,39.4682,39.391,39.4451,52905.0
2019-05-28 11:00:00,51.08,51.18,51.07,51.15,46599.0,39.4451,39.5223,39.4373,39.4991,46599.0
2019-05-28 11:10:00,51.16,51.24,51.13,51.18,139266.0,39.5068,39.5686,39.4837,39.5223,139266.0
2019-05-28 11:20:00,51.17,51.17,51.08,51.1,51299.0,39.5146,39.5146,39.4451,39.4605,51299.0
2019-05-28 11:30:00,51.09,51.09,51.01,51.04,59230.0,39.4528,39.4528,39.391,39.4142,59230.0
2019-05-28 11:40:00,51.04,51.08,50.97,50.97,139414.0,39.4142,39.4451,39.3601,39.3601,139414.0
2019-05-28 11:50:00,50.97,51.01,50.88,50.99,202720.0,39.3601,39.391,39.2906,39.3756,202720.0
2019-05-28 12:00:00,50.98,51.01,50.95,50.98,97250.0,39.3678,39.391,39.3447,39.3678,97250.0
2019-05-28 12:10:00,50.97,51.04,50.97,51.02,38811.0,39.3601,39.4142,39.3601,39.3987,38811.0
2019-05-28 12:20:00,51.02,51.07,50.98,50.99,41766.0,39.3987,39.4373,39.3678,39.3756,41766.0
2019-05-28 12:30:00,50.99,51.0,50.9,50.95,105627.0,39.3756,39.3833,39.3061,39.3447,105627.0
2019-05-28 12:40:00,50.94,51.03,50.92,51.0,193122.0,39.337,39.4065,39.3215,39.3833,193122.0
2019-05-28 12:50:00,50.99,51.01,50.92,50.93,78388.0,39.3756,39.391,39.3215,39.3292,78388.0
2019-05-28 13:00:00,50.93,50.99,50.93,50.95,36355.0,39.3292,39.3756,39.3292,39.3447,36355.0
2019-05-28 13:10:00,50.94,50.99,50.93,50.98,86561.0,39.337,39.3756,39.3292,39.3678,86561.0
2019-05-28 13:20:00,50.98,51.03,50.94,50.96,90216.0,39.3678,39.4065,39.337,39.3524,90216.0
2019-05-28 13:30:00,50.96,51.0,50.95,50.95,45739.0,39.3524,39.3833,39.3447,39.3447,45739.0
2019-05-28 13:40:00,50.95,51.0,50.95,50.97,198565.0,39.3447,39.3833,39.3447,39.3601,198565.0
2019-05-28 13:50:00,50.97,51.02,50.96,50.98,48455.0,39.3601,39.3987,39.3524,39.3678,48455.0
2019-05-28 14:00:00,50.97,50.98,50.93,50.93,94210.0,39.3601,39.3678,39.3292,39.3292,94210.0
2019-05-28 14:10:00,50.93,50.93,50.84,50.85,104542.0,39.3292,39.3292,39.2597,39.2675,104542.0
2019-05-28 14:20:00,50.85,50.85,50.79,50.8,64257.0,39.2675,39.2675,39.2211,39.2288,64257.0
2019-05-28 14:30:00,50.8,50.84,50.78,50.81,70039.0,39.2288,39.2597,39.2134,39.2366,70039.0
2019-05-28 14:40:00,50.81,50.82,50.74,50.77,95553.0,39.2366,39.2443,39.1825,39.2057,95553.0
2019-05-28 14:50:00,50.77,50.81,50.73,50.8,81365.0,39.2057,39.2366,39.1748,39.2288,81365.0
2019-05-28 15:00:00,50.79,50.84,50.76,50.79,93468.0,39.2211,39.2597,39.198,39.2211,93468.0
2019-05-28 15:10:00,50.79,50.85,50.76,50.85,207410.0,39.2211,39.2675,39.198,39.2675,207410.0
2019-05-28 15:20:00,50.85,50.89,50.8,50.83,112865.0,39.2675,39.2983,39.2288,39.252,112865.0
2019-05-28 15:30:00,50.82,50.83,50.73,50.77,242339.0,39.2443,39.252,39.1748,39.2057,242339.0
2019-05-28 15:40:00,50.76,50.77,50.62,50.63,364930.0,39.198,39.2057,39.0898,39.0976,364930.0
2019-05-28 15:50:00,50.63,50.73,50.61,50.66,617504.0,39.0976,39.1748,39.0821,39.1207,617504.0
2019-05-29 09:30:00,50.5,50.8,50.25,50.66,201034.0,38.9972,39.2288,38.8041,39.1207,201034.0
2019-05-29 09:40:00,50.65,50.71,50.52,50.59,125496.0,39.113,39.1593,39.0126,39.0667,125496.0
2019-05-29 09:50:00,50.59,50.63,50.51,50.55,149607.0,39.0667,39.0976,39.0049,39.0358,149607.0
2019-05-29 10:00:00,50.56,50.56,50.44,50.53,201742.0,39.0435,39.0435,38.9508,39.0203,201742.0
2019-05-29 10:10:00,50.53,50.67,50.47,50.55,259767.0,39.0203,39.1285,38.974,39.0358,259767.0
2019-05-29 10:20:00,50.56,50.69,50.51,50.66,225484.0,39.0435,39.1439,39.0049,39.1207,225484.0
2019-05-29 10:30:00,50.67,50.67,50.54,50.54,132433.0,39.1285,39.1285,39.0281,39.0281,132433.0
2019-05-29 10:40:00,50.54,50.56,50.49,50.51,62355.0,39.0281,39.0435,38.9895,39.0049,62355.0
2019-05-29 10:50:00,50.52,50.55,50.43,50.43,51656.0,39.0126,39.0358,38.9431,38.9431,51656.0
2019-05-29 11:00:00,50.42,50.58,50.41,50.54,74451.0,38.9354,39.059,38.9277,39.0281,74451.0
2019-05-29 11:10:00,50.55,50.57,50.44,50.46,92710.0,39.0358,39.0512,38.9508,38.9663,92710.0
2019-05-29 11:20:00,50.46,50.52,50.42,50.44,65033.0,38.9663,39.0126,38.9354,38.9508,65033.0
2019-05-29 11:30:00,50.44,50.45,50.28,50.29,68685.0,38.9508,38.9586,38.8273,38.835,68685.0
2019-05-29 11:40:00,50.29,50.3,50.19,50.19,115731.0,38.835,38.8427,38.7578,38.7578,115731.0
2019-05-29 11:50:00,50.19,50.19,50.07,50.15,61772.0,38.7578,38.7578,38.6651,38.7269,61772.0
2019-05-29 12:00:00,50.16,50.23,50.14,50.2,47873.0,38.7346,38.7887,38.7192,38.7655,47873.0
2019-05-29 12:10:00,50.2,50.25,50.16,50.25,82517.0,38.7655,38.8041,38.7346,38.8041,82517.0
2019-05-29 12:20:00,50.24,50.29,50.19,50.27,60879.0,38.7964,38.835,38.7578,38.8196,60879.0
2019-05-29 12:30:00,50.28,50.34,50.26,50.28,41942.0,38.8273,38.8736,38.8118,38.8273,41942.0
2019-05-29 12:40:00,50.29,50.33,50.25,50.3,47238.0,38.835,38.8659,38.8041,38.8427,47238.0
2019-05-29 12:50:00,50.3,50.32,50.22,50.25,36600.0,38.8427,38.8582,38.781,38.8041,36600.0
2019-05-29 13:00:00,50.25,50.37,50.22,50.32,77379.0,38.8041,38.8968,38.781,38.8582,77379.0
2019-05-29 13:10:00,50.32,50.36,50.28,50.3,85600.0,38.8582,38.8891,38.8273,38.8427,85600.0
2019-05-29 13:20:00,50.3,50.41,50.26,50.4,60327.0,38.8427,38.9277,38.8118,38.92,60327.0
2019-05-29 13:30:00,50.4,50.43,50.36,50.41,31484.0,38.92,38.9431,38.8891,38.9277,31484.0
2019-05-29 13:40:00,50.41,50.42,50.34,50.41,37322.0,38.9277,38.9354,38.8736,38.9277,37322.0
2019-05-29 13:50:00,50.4,50.44,50.35,50.36,45540.0,38.92,38.9508,38.8813,38.8891,45540.0
2019-05-29 14:00:00,50.38,50.42,50.36,50.36,25831.0,38.9045,38.9354,38.8891,38.8891,25831.0
2019-05-29 14:10:00,50.36,50.39,50.32,50.35,29817.0,38.8891,38.9122,38.8582,38.8813,29817.0
2019-05-29 14:20:00,50.35,50.45,50.34,50.44,45368.0,38.8813,38.9586,38.8736,38.9508,45368.0
2019-05-29 14:30:00,50.44,50.44,50.27,50.3,41666.0,38.9508,38.9508,38.8196,38.8427,41666.0
2019-05-29 14:40:00,50.3,50.3,50.23,50.26,31235.0,38.8427,38.8427,38.7887,38.8118,31235.0
2019-05-29 14:50:00,50.26,50.31,50.21,50.31,52937.0,38.8118,38.8505,38.7732,38.8505,52937.0
2019-05-29 15:00:00,50.32,50.32,50.22,50.3,63996.0,38.8582,38.8582,38.781,38.8427,63996.0
2019-05-29 15:10:00,50.29,50.33,50.26,50.3,97923.0,38.835,38.8659,38.8118,38.8427,97923.0
2019-05-29 15:20:00,50.3,50.43,50.29,50.43,117455.0,38.8427,38.9431,38.835,38.9431,117455.0
2019-05-29 15:30:00,50.44,50.64,50.4,50.58,131728.0,38.9508,39.1053,38.92,39.059,131728.0
2019-05-29 15:40:00,50.58,50.64,50.52,50.55,126348.0,39.059,39.1053,39.0126,39.0358,126348.0
2019-05-29 15:50:00,50.55,50.66,50.51,50.59,444270.0,39.0358,39.1207,39.0049,39.0667,444270.0
2019-05-30 09:30:00,50.62,51.03,50.62,50.82,235898.0,39.0898,39.4065,39.0898,39.2443,235898.0
2019-05-30 09:40:00,50.82,50.97,50.75,50.96,129053.0,39.2443,39.3601,39.1902,39.3524,129053.0
2019-05-30 09:50:00,50.96,51.03,50.93,50.99,105375.0,39.3524,39.4065,39.3292,39.3756,105375.0
2019-05-30 10:00:00,51.0,51.04,50.91,50.94,107800.0,39.3833,39.4142,39.3138,39.337,107800.0
2019-05-30 10:10:00,50.94,50.99,50.85,50.85,50071.0,39.337,39.3756,39.2675,39.2675,50071.0
2019-05-30 10:20:00,50.84,50.86,50.76,50.77,93958.0,39.2597,39.2752,39.198,39.2057,93958.0
2019-05-30 10:30:00,50.77,50.8,50.62,50.62,104085.0,39.2057,39.2288,39.0898,39.0898,104085.0
2019-05-30 10:40:00,50.63,50.65,50.5,50.54,109575.0,39.0976,39.113,38.9972,39.0281,109575.0
2019-05-30 10:50:00,50.54,50.56,50.42,50.49,63260.0,39.0281,39.0435,38.9354,38.9895,63260.0
2019-05-30 11:00:00,50.48,50.48,50.37,50.47,97604.0,38.9817,38.9817,38.8968,38.974,97604.0
2019-05-30 11:10:00,50.48,50.5,50.39,50.39,43495.0,38.9817,38.9972,38.9122,38.9122,43495.0
2019-05-30 11:20:00,50.39,50.43,50.32,50.38,163130.0,38.9122,38.9431,38.8582,38.9045,163130.0
2019-05-30 11:30:00,50.39,50.43,50.28,50.37,64135.0,38.9122,38.9431,38.8273,38.8968,64135.0
2019-05-30 11:40:00,50.37,50.39,50.29,50.33,31091.0,38.8968,38.9122,38.835,38.8659,31091.0
2019-05-30 11:50:00,50.33,50.35,50.27,50.34,42421.0,38.8659,38.8813,38.8196,38.8736,42421.0
2019-05-30 12:00:00,50.34,50.36,50.26,50.29,91345.0,38.8736,38.8891,38.8118,38.835,91345.0
2019-05-30 12:10:00,50.29,50.36,50.28,50.32,67376.0,38.835,38.8891,38.8273,38.8582,67376.0
2019-05-30 12:20:00,50.33,50.39,50.28,50.39,91013.0,38.8659,38.9122,38.8273,38.9122,91013.0
2019-05-30 12:30:00,50.37,50.47,50.35,50.45,43464.0,38.8968,38.974,38.8813,38.9586,43464.0
2019-05-30 12:40:00,50.44,50.48,50.42,50.46,39560.0,38.9508,38.9817,38.9354,38.9663,39560.0
2019-05-30 12:50:00,50.46,50.49,50.43,50.45,34522.0,38.9663,38.9895,38.9431,38.9586,34522.0
2019-05-30 13:00:00,50.45,50.51,50.45,50.51,29933.0,38.9586,39.0049,38.9586,39.0049,29933.0
2019-05-30 13:10:00,50.52,50.52,50.44,50.44,45083.0,39.0126,39.0126,38.9508,38.9508,45083.0
2019-05-30 13:20:00,50.44,50.47,50.4,50.44,48291.0,38.9508,38.974,38.92,38.9508,48291.0
2019-05-30 13:30:00,50.44,50.44,50.35,50.37,31087.0,38.9508,38.9508,38.8813,38.8968,31087.0
2019-05-30 13:40:00,50.37,50.39,50.34,50.35,32211.0,38.8968,38.9122,38.8736,38.8813,32211.0
2019-05-30 13:50:00,50.36,50.37,50.33,50.36,33000.0,38.8891,38.8968,38.8659,38.8891,33000.0
2019-05-30 14:00:00,50.37,50.42,50.31,50.31,37337.0,38.8968,38.9354,38.8505,38.8505,37337.0
2019-05-30 14:10:00,50.32,50.33,50.26,50.31,56921.0,38.8582,38.8659,38.8118,38.8505,56921.0
2019-05-30 14:20:00,50.31,50.33,50.09,50.09,129411.0,38.8505,38.8659,38.6806,38.6806,129411.0
2019-05-30 14:30:00,50.09,50.13,49.99,50.01,81581.0,38.6806,38.7115,38.6033,38.6188,81581.0
2019-05-30 14:40:00,50.02,50.08,50.0,50.07,108855.0,38.6265,38.6728,38.6111,38.6651,108855.0
2019-05-30 14:50:00,50.08,50.2,50.07,50.15,74034.0,38.6728,38.7655,38.6651,38.7269,74034.0
2019-05-30 15:00:00,50.16,50.16,49.99,50.04,202835.0,38.7346,38.7346,38.6033,38.642,202835.0
2019-05-30 15:10:00,50.04,50.12,50.02,50.09,104521.0,38.642,38.7037,38.6265,38.6806,104521.0
2019-05-30 15:20:00,50.1,50.18,50.09,50.15,97100.0,38.6883,38.7501,38.6806,38.7269,97100.0
2019-05-30 15:30:00,50.14,50.32,50.09,50.28,98612.0,38.7192,38.8582,38.6806,38.8273,98612.0
2019-05-30 15:40:00,50.28,50.38,50.25,50.36,167470.0,38.8273,38.9045,38.8041,38.8891,167470.0
2019-05-30 15:50:00,50.36,50.42,50.3,50.41,519332.0,38.8891,38.9354,38.8427,38.9277,519332.0
2019-05-31 09:30:00,49.87,50.11,49.8,49.93,297918.0,38.5107,38.696,38.4566,38.557,297918.0
2019-05-31 09:40:00,49.93,49.95,49.75,49.9,176901.0,38.557,38.5725,38.418,38.5338,176901.0
2019-05-31 09:50:00,49.9,50.12,49.88,50.12,149356.0,38.5338,38.7037,38.5184,38.7037,149356.0
2019-05-31 10:00:00,50.11,50.15,50.03,50.05,114930.0,38.696,38.7269,38.6342,38.6497,114930.0
2019-05-31 10:10:00,50.04,50.04,49.91,49.93,101044.0,38.642,38.642,38.5416,38.557,101044.0
2019-05-31 10:20:00,49.92,49.97,49.89,49.9,82704.0,38.5493,38.5879,38.5261,38.5338,82704.0
2019-05-31 10:30:00,49.91,50.09,49.91,50.09,62974.0,38.5416,38.6806,38.5416,38.6806,62974.0
2019-05-31 10:40:00,50.09,50.09,50.01,50.08,49484.0,38.6806,38.6806,38.6188,38.6728,49484.0
2019-05-31 10:50:00,50.08,50.13,50.01,50.05,83673.0,38.6728,38.7115,38.6188,38.6497,83673.0
2019-05-31 11:00:00,50.05,50.16,50.01,50.06,87148.0,38.6497,38.7346,38.6188,38.6574,87148.0
2019-05-31 11:10:00,50.07,50.13,50.05,50.07,96375.0,38.6651,38.7115,38.6497,38.6651,96375.0
2019-05-31 11:20:00,50.08,50.25,50.08,50.22,101065.0,38.6728,38.8041,38.6728,38.781,101065.0
2019-05-31 11:30:00,50.23,50.23,50.12,50.16,71520.0,38.7887,38.7887,38.7037,38.7346,71520.0
2019-05-31 11:40:00,50.15,50.18,50.12,50.13,81394.0,38.7269,38.7501,38.7037,38.7115,81394.0
2019-05-31 11:50:00,50.13,50.14,50.07,50.11,65507.0,38.7115,38.7192,38.6651,38.696,65507.0
2019-05-31 12:00:00,50.1,50.23,50.08,50.23,74149.0,38.6883,38.7887,38.6728,38.7887,74149.0
2019-05-31 12:10:00,50.23,50.25,50.19,50.22,55019.0,38.7887,38.8041,38.7578,38.781,55019.0
2019-05-31 12:20:00,50.23,50.25,50.15,50.18,54074.0,38.7887,38.8041,38.7269,38.7501,54074.0
2019-05-31 12:30:00,50.17,50.2,50.12,50.14,57449.0,38.7423,38.7655,38.7037,38.7192,57449.0
2019-05-31 12:40:00,50.14,50.19,50.1,50.15,82276.0,38.7192,38.7578,38.6883,38.7269,82276.0
2019-05-31 12:50:00,50.15,50.18,50.1,50.14,48983.0,38.7269,38.7501,38.6883,38.7192,48983.0
2019-05-31 13:00:00,50.14,50.16,50.11,50.15,44261.0,38.7192,38.7346,38.696,38.7269,44261.0
2019-05-31 13:10:00,50.15,50.22,50.14,50.21,58781.0,38.7269,38.781,38.7192,38.7732,58781.0
2019-05-31 13:20:00,50.21,50.26,50.2,50.26,46292.0,38.7732,38.8118,38.7655,38.8118,46292.0
2019-05-31 13:30:00,50.26,50.29,50.24,50.28,40245.0,38.8118,38.835,38.7964,38.8273,40245.0
2019-05-31 13:40:00,50.28,50.3,50.25,50.27,52805.0,38.8273,38.8427,38.8041,38.8196,52805.0
2019-05-31 13:50:00,50.27,50.33,50.24,50.3,61805.0,38.8196,38.8659,38.7964,38.8427,61805.0
2019-05-31 14:00:00,50.3,50.31,50.17,50.18,66365.0,38.8427,38.8505,38.7423,38.7501,66365.0
2019-05-31 14:10:00,50.18,50.21,50.08,50.09,67627.0,38.7501,38.7732,38.6728,38.6806,67627.0
2019-05-31 14:20:00,50.1,50.13,50.04,50.05,81960.0,38.6883,38.7115,38.642,38.6497,81960.0
2019-05-31 14:30:00,50.06,50.07,49.99,50.03,62465.0,38.6574,38.6651,38.6033,38.6342,62465.0
2019-05-31 14:40:00,50.04,50.19,50.04,50.14,89522.0,38.642,38.7578,38.642,38.7192,89522.0
2019-05-31 14:50:00,50.14,50.21,50.13,50.16,60472.0,38.7192,38.7732,38.7115,38.7346,60472.0
2019-05-31 15:00:00,50.16,50.17,50.07,50.12,84415.0,38.7346,38.7423,38.6651,38.7037,84415.0
2019-05-31 15:10:00,50.11,50.16,50.08,50.11,75272.0,38.696,38.7346,38.6728,38.696,75272.0
2019-05-31 15:20:00,50.12,50.12,50.03,50.09,123621.0,38.7037,38.7037,38.6342,38.6806,123621.0
2019-05-31 15:30:00,50.08,50.14,50.05,50.11,242153.0,38.6728,38.7192,38.6497,38.696,242153.0
2019-05-31 15:40:00,50.1,50.24,50.07,50.22,313058.0,38.6883,38.7964,38.6651,38.781,313058.0
2019-05-31 15:50:00,50.22,50.24,50.17,50.19,638229.0,38.781,38.7964,38.7423,38.7578,638229.0
2019-06-03 09:30:00,50.06,50.27,49.85,50.16,214364.0,38.6574,38.8196,38.4952,38.7346,214364.0
2019-06-03 09:40:00,50.16,50.27,50.11,50.13,103183.0,38.7346,38.8196,38.696,38.7115,103183.0
2019-06-03 09:50:00,50.13,50.21,50.08,50.17,105273.0,38.7115,38.7732,38.6728,38.7423,105273.0
2019-06-03 10:00:00,50.17,50.33,50.14,50.33,103765.0,38.7423,38.8659,38.7192,38.8659,103765.0
2019-06-03 10:10:00,50.32,50.42,50.27,50.42,60315.0,38.8582,38.9354,38.8196,38.9354,60315.0
2019-06-03 10:20:00,50.41,50.66,50.4,50.64,95484.0,38.9277,39.1207,38.92,39.1053,95484.0
2019-06-03 10:30:00,50.65,50.75,50.61,50.73,79078.0,39.113,39.1902,39.0821,39.1748,79078.0
2019-06-03 10:40:00,50.73,50.79,50.61,50.62,118092.0,39.1748,39.2211,39.0821,39.0898,118092.0
2019-06-03 10:50:00,50.62,50.75,50.61,50.74,77018.0,39.0898,39.1902,39.0821,39.1825,77018.0
2019-06-03 11:00:00,50.73,50.74,50.43,50.45,102881.0,39.1748,39.1825,38.9431,38.9586,102881.0
2019-06-03 11:10:00,50.45,50.48,50.39,50.4,94988.0,38.9586,38.9817,38.9122,38.92,94988.0
2019-06-03 11:20:00,50.39,50.47,50.35,50.39,64900.0,38.9122,38.974,38.8813,38.9122,64900.0
2019-06-03 11:30:00,50.39,50.49,50.37,50.43,39981.0,38.9122,38.9895,38.8968,38.9431,39981.0
2019-06-03 11:40:00,50.42,50.46,50.34,50.37,78821.0,38.9354,38.9663,38.8736,38.8968,78821.0
2019-06-03 11:50:00,50.37,50.39,50.23,50.25,56954.0,38.8968,38.9122,38.7887,38.8041,56954.0
2019-06-03 12:00:00,50.24,50.28,50.18,50.23,50177.0,38.7964,38.8273,38.7501,38.7887,50177.0
2019-06-03 12:10:00,50.24,50.25,50.18,50.23,89397.0,38.7964,38.8041,38.7501,38.7887,89397.0
2019-06-03 12:20:00,50.22,50.26,50.2,50.21,59894.0,38.781,38.8118,38.7655,38.7732,59894.0
2019-06-03 12:30:00,50.2,50.28,50.18,50.26,58404.0,38.7655,38.8273,38.7501,38.8118,58404.0
2019-06-03 12:40:00,50.25,50.28,50.17,50.28,50883.0,38.8041,38.8273,38.7423,38.8273,50883.0
2019-06-03 12:50:00,50.28,50.29,50.23,50.26,64271.0,38.8273,38.835,38.7887,38.8118,64271.0
2019-06-03 13:00:00,50.27,50.34,50.21,50.34,82200.0,38.8196,38.8736,38.7732,38.8736,82200.0
2019-06-03 13:10:00,50.37,50.41,50.34,50.36,96458.0,38.8968,38.9277,38.8736,38.8891,96458.0
2019-06-03 13:20:00,50.37,50.64,50.36,50.43,190664.0,38.8968,39.1053,38.8891,38.9431,190664.0
2019-06-03 13:30:00,50.44,50.45,50.3,50.34,105789.0,38.9508,38.9586,38.8427,38.8736,105789.0
2019-06-03 13:40:00,50.34,50.52,50.33,50.49,75868.0,38.8736,39.0126,38.8659,38.9895,75868.0
2019-06-03 13:50:00,50.49,50.64,50.47,50.6,68394.0,38.9895,39.1053,38.974,39.0744,68394.0
2019-06-03 14:00:00,50.59,50.66,50.55,50.66,119551.0,39.0667,39.1207,39.0358,39.1207,119551.0
2019-06-03 14:10:00,50.66,50.67,50.54,50.57,74951.0,39.1207,39.1285,39.0281,39.0512,74951.0
2019-06-03 14:20:00,50.57,50.66,50.56,50.61,77094.0,39.0512,39.1207,39.0435,39.0821,77094.0
2019-06-03 14:30:00,50.61,50.65,50.48,50.53,84573.0,39.0821,39.113,38.9817,39.0203,84573.0
2019-06-03 14:40:00,50.53,50.63,50.5,50.6,114753.0,39.0203,39.0976,38.9972,39.0744,114753.0
2019-06-03 14:50:00,50.61,50.61,50.48,50.5,101662.0,39.0821,39.0821,38.9817,38.9972,101662.0
2019-06-03 15:00:00,50.5,50.51,50.36,50.37,101423.0,38.9972,39.0049,38.8891,38.8968,101423.0
2019-06-03 15:10:00,50.36,50.46,50.31,50.42,122259.0,38.8891,38.9663,38.8505,38.9354,122259.0
2019-06-03 15:20:00,50.42,50.58,50.38,50.43,208560.0,38.9354,39.059,38.9045,38.9431,208560.0
2019-06-03 15:30:00,50.43,50.43,50.34,50.38,227762.0,38.9431,38.9431,38.8736,38.9045,227762.0
2019-06-03 15:40:00,50.39,50.5,50.37,50.45,246462.0,38.9122,38.9972,38.8968,38.9586,246462.0
2019-06-03 15:50:00,50.45,50.77,50.44,50.73,806897.0,38.9586,39.2057,38.9508,39.1748,806897.0
2019-06-04 09:30:00,51.46,51.6,51.26,51.49,233922.0,39.7385,39.8466,39.5841,39.7617,233922.0
2019-06-04 09:40:00,51.5,51.53,51.38,51.38,124449.0,39.7694,39.7926,39.6767,39.6767,124449.0
2019-06-04 09:50:00,51.38,51.42,51.27,51.41,85752.0,39.6767,39.7076,39.5918,39.6999,85752.0
2019-06-04 10:00:00,51.42,51.51,51.4,51.48,102010.0,39.7076,39.7771,39.6922,39.754,102010.0
2019-06-04 10:10:00,51.48,51.58,51.45,51.57,96704.0,39.754,39.8312,39.7308,39.8235,96704.0
2019-06-04 10:20:00,51.57,51.78,51.56,51.71,268840.0,39.8235,39.9856,39.8157,39.9316,268840.0
2019-06-04 10:30:00,51.71,51.78,51.64,51.72,152310.0,39.9316,39.9856,39.8775,39.9393,152310.0
2019-06-04 10:40:00,51.72,51.76,51.61,51.62,173292.0,39.9393,39.9702,39.8543,39.8621,173292.0
2019-06-04 10:50:00,51.62,51.76,51.59,51.72,146801.0,39.8621,39.9702,39.8389,39.9393,146801.0
2019-06-04 11:00:00,51.71,51.82,51.65,51.81,171531.0,39.9316,40.0165,39.8852,40.0088,171531.0
2019-06-04 11:10:00,51.82,51.84,51.72,51.75,101980.0,40.0165,40.032,39.9393,39.9625,101980.0
2019-06-04 11:20:00,51.76,51.88,51.74,51.84,156929.0,39.9702,40.0628,39.9547,40.032,156929.0
2019-06-04 11:30:00,51.84,51.85,51.72,51.82,90419.0,40.032,40.0397,39.9393,40.0165,90419.0
2019-06-04 11:40:00,51.82,51.89,51.81,51.86,144389.0,40.0165,40.0706,40.0088,40.0474,144389.0
2019-06-04 11:50:00,51.85,51.89,51.8,51.81,70620.0,40.0397,40.0706,40.0011,40.0088,70620.0
2019-06-04 12:00:00,51.81,51.82,51.71,51.77,49775.0,40.0088,40.0165,39.9316,39.9779,49775.0
2019-06-04 12:10:00,51.77,51.79,51.71,51.79,39736.0,39.9779,39.9933,39.9316,39.9933,39736.0
2019-06-04 12:20:00,51.79,51.81,51.73,51.76,67125.0,39.9933,40.0088,39.947,39.9702,67125.0
2019-06-04 12:30:00,51.76,51.78,51.68,51.73,75348.0,39.9702,39.9856,39.9084,39.947,75348.0
2019-06-04 12:40:00,51.73,51.8,51.71,51.76,71331.0,39.947,40.0011,39.9316,39.9702,71331.0
2019-06-04 12:50:00,51.77,51.85,51.76,51.78,111316.0,39.9779,40.0397,39.9702,39.9856,111316.0
2019-06-04 13:00:00,51.77,51.82,51.77,51.78,36506.0,39.9779,40.0165,39.9779,39.9856,36506.0
2019-06-04 13:10:00,51.78,51.79,51.69,51.72,48102.0,39.9856,39.9933,39.9161,39.9393,48102.0
2019-06-04 13:20:00,51.71,51.75,51.68,51.74,41364.0,39.9316,39.9625,39.9084,39.9547,41364.0
2019-06-04 13:30:00,51.73,51.82,51.72,51.76,49556.0,39.947,40.0165,39.9393,39.9702,49556.0
2019-06-04 13:40:00,51.77,51.86,51.77,51.86,68258.0,39.9779,40.0474,39.9779,40.0474,68258.0
2019-06-04 13:50:00,51.86,51.87,51.8,51.86,101574.0,40.0474,40.0551,40.0011,40.0474,101574.0
2019-06-04 14:00:00,51.86,51.91,51.82,51.85,66881.0,40.0474,40.086,40.0165,40.0397,66881.0
2019-06-04 14:10:00,51.85,51.87,51.81,51.83,70597.0,40.0397,40.0551,40.0088,40.0242,70597.0
2019-06-04 14:20:00,51.84,51.86,51.77,51.78,67351.0,40.032,40.0474,39.9779,39.9856,67351.0
2019-06-04 14:30:00,51.77,51.88,51.74,51.87,146813.0,39.9779,40.0628,39.9547,40.0551,146813.0
2019-06-04 14:40:00,51.86,51.9,51.83,51.89,49742.0,40.0474,40.0783,40.0242,40.0706,49742.0
2019-06-04 14:50:00,51.89,51.92,51.83,51.88,103487.0,40.0706,40.0937,40.0242,40.0628,103487.0
2019-06-04 15:00:00,51.88,51.97,51.87,51.97,96724.0,40.0628,40.1323,40.0551,40.1323,96724.0
2019-06-04 15:10:00,51.96,51.99,51.93,51.98,83149.0,40.1246,40.1478,40.1015,40.1401,83149.0
2019-06-04 15:20:00,51.99,52.04,51.94,52.02,84189.0,40.1478,40.1864,40.1092,40.171,84189.0
2019-06-04 15:30:00,52.03,52.06,52.0,52.06,152412.0,40.1787,40.2018,40.1555,40.2018,152412.0
2019-06-04 15:40:00,52.06,52.16,52.04,52.16,340772.0,40.2018,40.2791,40.1864,40.2791,340772.0
2019-06-04 15:50:00,52.16,52.3,52.15,52.23,738251.0,40.2791,40.3872,40.2713,40.3331,738251.0
2019-06-05 09:30:00,52.24,52.35,51.99,52.07,126403.0,40.3408,40.4258,40.1478,40.2096,126403.0
2019-06-05 09:40:00,52.09,52.14,51.93,51.94,79479.0,40.225,40.2636,40.1015,40.1092,79479.0
2019-06-05 09:50:00,51.93,52.14,51.9,52.13,121001.0,40.1015,40.2636,40.0783,40.2559,121001.0
2019-06-05 10:00:00,52.15,52.2,52.02,52.17,135284.0,40.2713,40.31,40.171,40.2868,135284.0
2019-06-05 10:10:00,52.16,52.24,52.1,52.18,91878.0,40.2791,40.3408,40.2327,40.2945,91878.0
2019-06-05 10:20:00,52.17,52.21,51.99,52.02,97324.0,40.2868,40.3177,40.1478,40.171,97324.0
2019-06-05 10:30:00,52.02,52.04,51.92,52.03,90187.0,40.171,40.1864,40.0937,40.1787,90187.0
2019-06-05 10:40:00,52.04,52.08,51.93,51.95,58691.0,40.1864,40.2173,40.1015,40.1169,58691.0
2019-06-05 10:50:00,51.96,52.07,51.9,52.07,66666.0,40.1246,40.2096,40.0783,40.2096,66666.0
2019-06-05 11:00:00,52.09,52.26,52.08,52.23,95066.0,40.225,40.3563,40.2173,40.3331,95066.0
2019-06-05 11:10:00,52.22,52.29,52.17,52.21,49858.0,40.3254,40.3795,40.2868,40.3177,49858.0
2019-06-05 11:20:00,52.21,52.32,52.18,52.28,76769.0,40.3177,40.4026,40.2945,40.3717,76769.0
2019-06-05 11:30:00,52.29,52.35,52.26,52.26,88832.0,40.3795,40.4258,40.3563,40.3563,88832.0
2019-06-05 11:40:00,52.27,52.31,52.24,52.27,82053.0,40.364,40.3949,40.3408,40.364,82053.0
2019-06-05 11:50:00,52.28,52.35,52.26,52.3,87984.0,40.3717,40.4258,40.3563,40.3872,87984.0
2019-06-05 12:00:00,52.3,52.36,52.29,52.31,70938.0,40.3872,40.4335,40.3795,40.3949,70938.0
2019-06-05 12:10:00,52.31,52.38,52.29,52.35,53744.0,40.3949,40.449,40.3795,40.4258,53744.0
2019-06-05 12:20:00,52.36,52.45,52.36,52.38,79007.0,40.4335,40.503,40.4335,40.449,79007.0
2019-06-05 12:30:00,52.37,52.41,52.3,52.39,106963.0,40.4412,40.4721,40.3872,40.4567,106963.0
2019-06-05 12:40:00,52.39,52.43,52.35,52.38,123921.0,40.4567,40.4876,40.4258,40.449,123921.0
2019-06-05 12:50:00,52.38,52.46,52.37,52.39,83280.0,40.449,40.5107,40.4412,40.4567,83280.0
2019-06-05 13:00:00,52.4,52.5,52.4,52.49,40555.0,40.4644,40.5416,40.4644,40.5339,40555.0
2019-06-05 13:10:00,52.48,52.49,52.43,52.49,50323.0,40.5262,40.5339,40.4876,40.5339,50323.0
2019-06-05 13:20:00,52.48,52.54,52.47,52.51,37070.0,40.5262,40.5725,40.5185,40.5493,37070.0
2019-06-05 13:30:00,52.52,52.54,52.46,52.53,46192.0,40.5571,40.5725,40.5107,40.5648,46192.0
2019-06-05 13:40:00,52.54,52.6,52.51,52.52,36009.0,40.5725,40.6188,40.5493,40.5571,36009.0
2019-06-05 13:50:00,52.51,52.52,52.47,52.52,27923.0,40.5493,40.5571,40.5185,40.5571,27923.0
2019-06-05 14:00:00,52.52,52.55,52.5,52.53,95549.0,40.5571,40.5802,40.5416,40.5648,95549.0
2019-06-05 14:10:00,52.53,52.59,52.5,52.52,87177.0,40.5648,40.6111,40.5416,40.5571,87177.0
2019-06-05 14:20:00,52.52,52.52,52.48,52.51,43216.0,40.5571,40.5571,40.5262,40.5493,43216.0
2019-06-05 14:30:00,52.51,52.55,52.49,52.51,53845.0,40.5493,40.5802,40.5339,40.5493,53845.0
2019-06-05 14:40:00,52.51,52.52,52.49,52.5,39148.0,40.5493,40.5571,40.5339,40.5416,39148.0
2019-06-05 14:50:00,52.5,52.5,52.44,52.47,86800.0,40.5416,40.5416,40.4953,40.5185,86800.0
2019-06-05 15:00:00,52.47,52.5,52.45,52.48,45313.0,40.5185,40.5416,40.503,40.5262,45313.0
2019-06-05 15:10:00,52.48,52.54,52.46,52.53,54909.0,40.5262,40.5725,40.5107,40.5648,54909.0
2019-06-05 15:20:00,52.53,52.54,52.47,52.49,67274.0,40.5648,40.5725,40.5185,40.5339,67274.0
2019-06-05 15:30:00,52.49,52.5,52.3,52.37,137422.0,40.5339,40.5416,40.3872,40.4412,137422.0
2019-06-05 15:40:00,52.37,52.51,52.36,52.48,162432.0,40.4412,40.5493,40.4335,40.5262,162432.0
2019-06-05 15:50:00,52.48,52.6,52.47,52.53,416525.0,40.5262,40.6188,40.5185,40.5648,416525.0
2019-06-06 09:30:00,52.61,52.81,52.39,52.79,109937.0,40.6266,40.781,40.4567,40.7656,109937.0
2019-06-06 09:40:00,52.77,52.88,52.7,52.77,87496.0,40.7501,40.8351,40.6961,40.7501,87496.0
2019-06-06 09:50:00,52.77,52.77,52.56,52.57,88745.0,40.7501,40.7501,40.588,40.5957,88745.0
2019-06-06 10:00:00,52.57,52.62,52.55,52.56,54126.0,40.5957,40.6343,40.5802,40.588,54126.0
2019-06-06 10:10:00,52.56,52.6,52.5,52.54,58895.0,40.588,40.6188,40.5416,40.5725,58895.0
2019-06-06 10:20:00,52.54,52.57,52.46,52.47,88457.0,40.5725,40.5957,40.5107,40.5185,88457.0
2019-06-06 10:30:00,52.46,52.63,52.46,52.62,97303.0,40.5107,40.642,40.5107,40.6343,97303.0
2019-06-06 10:40:00,52.62,52.72,52.61,52.66,123931.0,40.6343,40.7115,40.6266,40.6652,123931.0
2019-06-06 10:50:00,52.66,52.69,52.6,52.65,94051.0,40.6652,40.6883,40.6188,40.6575,94051.0
2019-06-06 11:00:00,52.64,52.77,52.62,52.76,91398.0,40.6497,40.7501,40.6343,40.7424,91398.0
2019-06-06 11:10:00,52.76,52.78,52.72,52.74,49402.0,40.7424,40.7578,40.7115,40.727,49402.0
2019-06-06 11:20:00,52.75,52.75,52.65,52.68,36592.0,40.7347,40.7347,40.6575,40.6806,36592.0
2019-06-06 11:30:00,52.67,52.7,52.6,52.6,47351.0,40.6729,40.6961,40.6188,40.6188,47351.0
2019-06-06 11:40:00,52.6,52.63,52.51,52.53,78006.0,40.6188,40.642,40.5493,40.5648,78006.0
2019-06-06 11:50:00,52.53,52.59,52.51,52.55,41115.0,40.5648,40.6111,40.5493,40.5802,41115.0
2019-06-06 12:00:00,52.54,52.6,52.52,52.55,39154.0,40.5725,40.6188,40.5571,40.5802,39154.0
2019-06-06 12:10:00,52.55,52.57,52.52,52.57,47535.0,40.5802,40.5957,40.5571,40.5957,47535.0
2019-06-06 12:20:00,52.56,52.59,52.51,52.57,40120.0,40.588,40.6111,40.5493,40.5957,40120.0
2019-06-06 12:30:00,52.56,52.62,52.56,52.57,35167.0,40.588,40.6343,40.588,40.5957,35167.0
2019-06-06 12:40:00,52.57,52.63,52.53,52.63,23853.0,40.5957,40.642,40.5648,40.642,23853.0
2019-06-06 12:50:00,52.63,52.64,52.58,52.6,32216.0,40.642,40.6497,40.6034,40.6188,32216.0
2019-06-06 13:00:00,52.6,52.63,52.58,52.6,42630.0,40.6188,40.642,40.6034,40.6188,42630.0
2019-06-06 13:10:00,52.6,52.65,52.59,52.64,57255.0,40.6188,40.6575,40.6111,40.6497,57255.0
2019-06-06 13:20:00,52.64,52.67,52.61,52.65,36511.0,40.6497,40.6729,40.6266,40.6575,36511.0
2019-06-06 13:30:00,52.65,52.69,52.64,52.65,35356.0,40.6575,40.6883,40.6497,40.6575,35356.0
2019-06-06 13:40:00,52.64,52.66,52.62,52.65,31038.0,40.6497,40.6652,40.6343,40.6575,31038.0
2019-06-06 13:50:00,52.65,52.67,52.62,52.64,52022.0,40.6575,40.6729,40.6343,40.6497,52022.0
2019-06-06 14:00:00,52.64,52.65,52.61,52.61,104074.0,40.6497,40.6575,40.6266,40.6266,104074.0
2019-06-06 14:10:00,52.61,52.67,52.61,52.66,90989.0,40.6266,40.6729,40.6266,40.6652,90989.0
2019-06-06 14:20:00,52.66,52.66,52.6,52.6,46205.0,40.6652,40.6652,40.6188,40.6188,46205.0
2019-06-06 14:30:00,52.6,52.87,52.59,52.87,181361.0,40.6188,40.8273,40.6111,40.8273,181361.0
2019-06-06 14:40:00,52.87,52.92,52.78,52.81,160429.0,40.8273,40.866,40.7578,40.781,160429.0
2019-06-06 14:50:00,52.8,52.82,52.72,52.72,40697.0,40.7733,40.7887,40.7115,40.7115,40697.0
2019-06-06 15:00:00,52.73,52.76,52.7,52.73,58175.0,40.7192,40.7424,40.6961,40.7192,58175.0
2019-06-06 15:10:00,52.73,52.83,52.72,52.82,55315.0,40.7192,40.7965,40.7115,40.7887,55315.0
2019-06-06 15:20:00,52.82,52.86,52.78,52.85,69286.0,40.7887,40.8196,40.7578,40.8119,69286.0
2019-06-06 15:30:00,52.85,52.96,52.83,52.92,103919.0,40.8119,40.8968,40.7965,40.866,103919.0
2019-06-06 15:40:00,52.92,52.92,52.74,52.79,191661.0,40.866,40.866,40.727,40.7656,191661.0
2019-06-06 15:50:00,52.79,52.84,52.76,52.77,349493.0,40.7656,40.8042,40.7424,40.7501,349493.0
2019-06-07 09:30:00,52.58,52.85,52.55,52.85,84947.0,40.6034,40.8119,40.5802,40.8119,84947.0
2019-06-07 09:40:00,52.84,52.88,52.78,52.81,75704.0,40.8042,40.8351,40.7578,40.781,75704.0
2019-06-07 09:50:00,52.8,52.89,52.76,52.87,71842.0,40.7733,40.8428,40.7424,40.8273,71842.0
2019-06-07 10:00:00,52.85,52.86,52.76,52.8,73112.0,40.8119,40.8196,40.7424,40.7733,73112.0
2019-06-07 10:10:00,52.8,52.89,52.78,52.88,74709.0,40.7733,40.8428,40.7578,40.8351,74709.0
2019-06-07 10:20:00,52.88,52.88,52.66,52.66,229151.0,40.8351,40.8351,40.6652,40.6652,229151.0
2019-06-07 10:30:00,52.67,52.76,52.67,52.76,92982.0,40.6729,40.7424,40.6729,40.7424,92982.0
2019-06-07 10:40:00,52.76,52.79,52.72,52.75,70615.0,40.7424,40.7656,40.7115,40.7347,70615.0
2019-06-07 10:50:00,52.75,52.81,52.74,52.78,73041.0,40.7347,40.781,40.727,40.7578,73041.0
2019-06-07 11:00:00,52.78,52.8,52.71,52.76,75522.0,40.7578,40.7733,40.7038,40.7424,75522.0
2019-06-07 11:10:00,52.76,52.77,52.54,52.55,214316.0,40.7424,40.7501,40.5725,40.5802,214316.0
2019-06-07 11:20:00,52.55,52.58,52.45,52.47,99996.0,40.5802,40.6034,40.503,40.5185,99996.0
2019-06-07 11:30:00,52.47,52.57,52.45,52.56,80987.0,40.5185,40.5957,40.503,40.588,80987.0
2019-06-07 11:40:00,52.57,52.61,52.52,52.58,71217.0,40.5957,40.6266,40.5571,40.6034,71217.0
2019-06-07 11:50:00,52.59,52.6,52.5,52.52,56700.0,40.6111,40.6188,40.5416,40.5571,56700.0
2019-06-07 12:00:00,52.52,52.54,52.46,52.51,54566.0,40.5571,40.5725,40.5107,40.5493,54566.0
2019-06-07 12:10:00,52.5,52.55,52.47,52.49,36646.0,40.5416,40.5802,40.5185,40.5339,36646.0
2019-06-07 12:20:00,52.49,52.57,52.46,52.55,48356.0,40.5339,40.5957,40.5107,40.5802,48356.0
2019-06-07 12:30:00,52.55,52.61,52.53,52.58,90572.0,40.5802,40.6266,40.5648,40.6034,90572.0
2019-06-07 12:40:00,52.58,52.61,52.56,52.59,106717.0,40.6034,40.6266,40.588,40.6111,106717.0
2019-06-07 12:50:00,52.58,52.67,52.56,52.66,58868.0,40.6034,40.6729,40.588,40.6652,58868.0
2019-06-07 13:00:00,52.67,52.7,52.64,52.64,49043.0,40.6729,40.6961,40.6497,40.6497,49043.0
2019-06-07 13:10:00,52.64,52.67,52.62,52.66,42461.0,40.6497,40.6729,40.6343,40.6652,42461.0
2019-06-07 13:20:00,52.67,52.67,52.6,52.62,46788.0,40.6729,40.6729,40.6188,40.6343,46788.0
2019-06-07 13:30:00,52.63,52.66,52.61,52.61,36776.0,40.642,40.6652,40.6266,40.6266,36776.0
2019-06-07 13:40:00,52.61,52.62,52.56,52.58,52895.0,40.6266,40.6343,40.588,40.6034,52895.0
2019-06-07 13:50:00,52.58,52.63,52.56,52.63,28084.0,40.6034,40.642,40.588,40.642,28084.0
2019-06-07 14:00:00,52.62,52.62,52.56,52.61,36519.0,40.6343,40.6343,40.588,40.6266,36519.0
2019-06-07 14:10:00,52.61,52.63,52.58,52.58,26651.0,40.6266,40.642,40.6034,40.6034,26651.0
2019-06-07 14:20:00,52.58,52.64,52.58,52.59,28059.0,40.6034,40.6497,40.6034,40.6111,28059.0
2019-06-07 14:30:00,52.6,52.65,52.59,52.61,29902.0,40.6188,40.6575,40.6111,40.6266,29902.0
2019-06-07 14:40:00,52.61,52.63,52.52,52.53,111468.0,40.6266,40.642,40.5571,40.5648,111468.0
2019-06-07 14:50:00,52.54,52.58,52.51,52.53,51184.0,40.5725,40.6034,40.5493,40.5648,51184.0
2019-06-07 15:00:00,52.52,52.57,52.51,52.53,89738.0,40.5571,40.5957,40.5493,40.5648,89738.0
2019-06-07 15:10:00,52.52,52.59,52.51,52.54,54072.0,40.5571,40.6111,40.5493,40.5725,54072.0
2019-06-07 15:20:00,52.55,52.66,52.54,52.65,108899.0,40.5802,40.6652,40.5725,40.6575,108899.0
2019-06-07 15:30:00,52.64,52.66,52.61,52.64,71774.0,40.6497,40.6652,40.6266,40.6497,71774.0
2019-06-07 15:40:00,52.64,52.69,52.62,52.68,155919.0,40.6497,40.6883,40.6343,40.6806,155919.0
2019-06-07 15:50:00,52.68,52.71,52.62,52.65,359188.0,40.6806,40.7038,40.6343,40.6575,359188.0
2019-06-10 09:30:00,53.0,53.28,52.94,53.2,155141.0,40.9277,41.144,40.8814,41.0822,155141.0
2019-06-10 09:40:00,53.2,53.28,53.16,53.22,146299.0,41.0822,41.144,41.0513,41.0976,146299.0
2019-06-10 09:50:00,53.22,53.34,53.2,53.33,81880.0,41.0976,41.1903,41.0822,41.1826,81880.0
2019-06-10 10:00:00,53.33,53.47,53.32,53.42,100360.0,41.1826,41.2907,41.1748,41.2521,100360.0
2019-06-10 10:10:00,53.43,53.44,53.37,53.4,53981.0,41.2598,41.2675,41.2135,41.2366,53981.0
2019-06-10 10:20:00,53.39,53.45,53.38,53.43,59144.0,41.2289,41.2752,41.2212,41.2598,59144.0
2019-06-10 10:30:00,53.42,53.43,53.18,53.19,94928.0,41.2521,41.2598,41.0667,41.0745,94928.0
2019-06-10 10:40:00,53.2,53.29,53.17,53.25,152949.0,41.0822,41.1517,41.059,41.1208,152949.0
2019-06-10 10:50:00,53.24,53.36,53.24,53.33,67002.0,41.1131,41.2057,41.1131,41.1826,67002.0
2019-06-10 11:00:00,53.32,53.38,53.25,53.31,69427.0,41.1748,41.2212,41.1208,41.1671,69427.0
2019-06-10 11:10:00,53.31,53.36,53.29,53.33,76617.0,41.1671,41.2057,41.1517,41.1826,76617.0
2019-06-10 11:20:00,53.33,53.33,53.2,53.23,101704.0,41.1826,41.1826,41.0822,41.1053,101704.0
2019-06-10 11:30:00,53.24,53.32,53.24,53.3,150854.0,41.1131,41.1748,41.1131,41.1594,150854.0
2019-06-10 11:40:00,53.3,53.34,53.24,53.27,182229.0,41.1594,41.1903,41.1131,41.1362,182229.0
2019-06-10 11:50:00,53.28,53.34,53.27,53.32,109932.0,41.144,41.1903,41.1362,41.1748,109932.0
2019-06-10 12:00:00,53.33,53.34,53.27,53.28,56717.0,41.1826,41.1903,41.1362,41.144,56717.0
2019-06-10 12:10:00,53.28,53.29,53.2,53.21,64816.0,41.144,41.1517,41.0822,41.0899,64816.0
2019-06-10 12:20:00,53.21,53.23,53.17,53.18,45972.0,41.0899,41.1053,41.059,41.0667,45972.0
2019-06-10 12:30:00,53.17,53.24,53.14,53.23,66777.0,41.059,41.1131,41.0358,41.1053,66777.0
2019-06-10 12:40:00,53.23,53.23,53.17,53.19,67490.0,41.1053,41.1053,41.059,41.0745,67490.0
2019-06-10 12:50:00,53.19,53.22,53.15,53.16,77065.0,41.0745,41.0976,41.0436,41.0513,77065.0
2019-06-10 13:00:00,53.16,53.21,53.14,53.19,59735.0,41.0513,41.0899,41.0358,41.0745,59735.0
2019-06-10 13:10:00,53.19,53.23,53.19,53.23,51585.0,41.0745,41.1053,41.0745,41.1053,51585.0
2019-06-10 13:20:00,53.23,53.24,53.18,53.21,42712.0,41.1053,41.1131,41.0667,41.0899,42712.0
2019-06-10 13:30:00,53.2,53.24,53.2,53.21,50988.0,41.0822,41.1131,41.0822,41.0899,50988.0
2019-06-10 13:40:00,53.22,53.23,53.16,53.17,59585.0,41.0976,41.1053,41.0513,41.059,59585.0
2019-06-10 13:50:00,53.16,53.18,53.12,53.16,46344.0,41.0513,41.0667,41.0204,41.0513,46344.0
2019-06-10 14:00:00,53.15,53.16,53.07,53.1,58105.0,41.0436,41.0513,40.9818,41.005,58105.0
2019-06-10 14:10:00,53.1,53.1,53.06,53.09,67786.0,41.005,41.005,40.9741,40.9972,67786.0
2019-06-10 14:20:00,53.08,53.2,53.08,53.17,69907.0,40.9895,41.0822,40.9895,41.059,69907.0
2019-06-10 14:30:00,53.17,53.19,53.15,53.17,64508.0,41.059,41.0745,41.0436,41.059,64508.0
2019-06-10 14:40:00,53.18,53.2,53.13,53.18,77702.0,41.0667,41.0822,41.0281,41.0667,77702.0
2019-06-10 14:50:00,53.18,53.19,53.12,53.17,76110.0,41.0667,41.0745,41.0204,41.059,76110.0
2019-06-10 15:00:00,53.18,53.18,53.09,53.11,93342.0,41.0667,41.0667,40.9972,41.0127,93342.0
2019-06-10 15:10:00,53.11,53.13,53.05,53.09,95411.0,41.0127,41.0281,40.9663,40.9972,95411.0
2019-06-10 15:20:00,53.1,53.13,53.04,53.06,113030.0,41.005,41.0281,40.9586,40.9741,113030.0
2019-06-10 15:30:00,53.05,53.11,53.01,53.02,126446.0,40.9663,41.0127,40.9355,40.9432,126446.0
2019-06-10 15:40:00,53.03,53.05,52.94,52.95,230836.0,40.9509,40.9663,40.8814,40.8891,230836.0
2019-06-10 15:50:00,52.95,52.99,52.89,52.91,544763.0,40.8891,40.92,40.8428,40.8582,544763.0
2019-06-11 09:30:00,53.26,53.41,53.21,53.27,102919.0,41.1285,41.2443,41.0899,41.1362,102919.0
2019-06-11 09:40:00,53.29,53.45,53.27,53.42,53242.0,41.1517,41.2752,41.1362,41.2521,53242.0
2019-06-11 09:50:00,53.43,53.53,53.43,53.44,94646.0,41.2598,41.337,41.2598,41.2675,94646.0
2019-06-11 10:00:00,53.44,53.58,53.43,53.53,78232.0,41.2675,41.3756,41.2598,41.337,78232.0
2019-06-11 10:10:00,53.53,53.62,53.51,53.61,118637.0,41.337,41.4065,41.3216,41.3988,118637.0
2019-06-11 10:20:00,53.62,53.64,53.54,53.57,75180.0,41.4065,41.422,41.3447,41.3679,75180.0
2019-06-11 10:30:00,53.57,53.59,53.5,53.53,71519.0,41.3679,41.3833,41.3138,41.337,71519.0
2019-06-11 10:40:00,53.54,53.54,53.31,53.39,108440.0,41.3447,41.3447,41.1671,41.2289,108440.0
2019-06-11 10:50:00,53.39,53.43,53.36,53.38,74962.0,41.2289,41.2598,41.2057,41.2212,74962.0
2019-06-11 11:00:00,53.38,53.54,53.34,53.53,56055.0,41.2212,41.3447,41.1903,41.337,56055.0
2019-06-11 11:10:00,53.52,53.6,53.51,53.53,79464.0,41.3293,41.3911,41.3216,41.337,79464.0
2019-06-11 11:20:00,53.53,53.59,53.47,53.48,65631.0,41.337,41.3833,41.2907,41.2984,65631.0
2019-06-11 11:30:00,53.48,53.52,53.32,53.33,93398.0,41.2984,41.3293,41.1748,41.1826,93398.0
2019-06-11 11:40:00,53.33,53.41,53.29,53.3,71044.0,41.1826,41.2443,41.1517,41.1594,71044.0
2019-06-11 11:50:00,53.3,53.41,53.27,53.34,57296.0,41.1594,41.2443,41.1362,41.1903,57296.0
2019-06-11 12:00:00,53.35,53.37,53.27,53.3,62415.0,41.198,41.2135,41.1362,41.1594,62415.0
2019-06-11 12:10:00,53.3,53.35,53.29,53.32,48056.0,41.1594,41.198,41.1517,41.1748,48056.0
2019-06-11 12:20:00,53.32,53.38,53.28,53.28,42543.0,41.1748,41.2212,41.144,41.144,42543.0
2019-06-11 12:30:00,53.29,53.35,53.28,53.35,53737.0,41.1517,41.198,41.144,41.198,53737.0
2019-06-11 12:40:00,53.34,53.35,53.24,53.25,44154.0,41.1903,41.198,41.1131,41.1208,44154.0
2019-06-11 12:50:00,53.25,53.27,53.19,53.21,36323.0,41.1208,41.1362,41.0745,41.0899,36323.0
2019-06-11 13:00:00,53.19,53.26,53.19,53.24,44612.0,41.0745,41.1285,41.0745,41.1131,44612.0
2019-06-11 13:10:00,53.23,53.26,53.19,53.22,51031.0,41.1053,41.1285,41.0745,41.0976,51031.0
2019-06-11 13:20:00,53.22,53.23,53.17,53.22,57760.0,41.0976,41.1053,41.059,41.0976,57760.0
2019-06-11 13:30:00,53.23,53.31,53.2,53.3,51862.0,41.1053,41.1671,41.0822,41.1594,51862.0
2019-06-11 13:40:00,53.3,53.31,53.18,53.2,78648.0,41.1594,41.1671,41.0667,41.0822,78648.0
2019-06-11 13:50:00,53.2,53.24,53.2,53.22,48361.0,41.0822,41.1131,41.0822,41.0976,48361.0
2019-06-11 14:00:00,53.23,53.27,53.21,53.24,42491.0,41.1053,41.1362,41.0899,41.1131,42491.0
2019-06-11 14:10:00,53.24,53.25,53.19,53.19,49768.0,41.1131,41.1208,41.0745,41.0745,49768.0
2019-06-11 14:20:00,53.2,53.21,53.13,53.13,69571.0,41.0822,41.0899,41.0281,41.0281,69571.0
2019-06-11 14:30:00,53.13,53.14,53.0,53.02,71010.0,41.0281,41.0358,40.9277,40.9432,71010.0
2019-06-11 14:40:00,53.01,53.02,52.95,53.0,58896.0,40.9355,40.9432,40.8891,40.9277,58896.0
2019-06-11 14:50:00,52.99,53.03,52.94,53.02,43738.0,40.92,40.9509,40.8814,40.9432,43738.0
2019-06-11 15:00:00,53.01,53.05,52.95,53.05,74709.0,40.9355,40.9663,40.8891,40.9663,74709.0
2019-06-11 15:10:00,53.05,53.07,53.0,53.01,70772.0,40.9663,40.9818,40.9277,40.9355,70772.0
2019-06-11 15:20:00,53.01,53.08,52.97,53.08,84309.0,40.9355,40.9895,40.9046,40.9895,84309.0
2019-06-11 15:30:00,53.07,53.15,53.05,53.14,99358.0,40.9818,41.0436,40.9663,41.0358,99358.0
2019-06-11 15:40:00,53.14,53.16,53.09,53.11,142202.0,41.0358,41.0513,40.9972,41.0127,142202.0
2019-06-11 15:50:00,53.12,53.2,53.08,53.18,354562.0,41.0204,41.0822,40.9895,41.0667,354562.0
2019-06-12 09:30:00,53.14,53.46,53.14,53.29,91634.0,41.0358,41.283,41.0358,41.1517,91634.0
2019-06-12 09:40:00,53.29,53.32,53.17,53.22,67488.0,41.1517,41.1748,41.059,41.0976,67488.0
2019-06-12 09:50:00,53.23,53.23,53.08,53.09,62213.0,41.1053,41.1053,40.9895,40.9972,62213.0
2019-06-12 10:00:00,53.09,53.09,52.88,52.94,74267.0,40.9972,40.9972,40.8351,40.8814,74267.0
2019-06-12 10:10:00,52.94,52.99,52.9,52.9,70557.0,40.8814,40.92,40.8505,40.8505,70557.0
2019-06-12 10:20:00,52.9,52.95,52.81,52.88,157849.0,40.8505,40.8891,40.781,40.8351,157849.0
2019-06-12 10:30:00,52.88,52.93,52.84,52.91,61589.0,40.8351,40.8737,40.8042,40.8582,61589.0
2019-06-12 10:40:00,52.92,52.98,52.91,52.97,54550.0,40.866,40.9123,40.8582,40.9046,54550.0
2019-06-12 10:50:00,52.98,52.98,52.85,52.85,140569.0,40.9123,40.9123,40.8119,40.8119,140569.0
2019-06-12 11:00:00,52.85,52.87,52.75,52.76,70289.0,40.8119,40.8273,40.7347,40.7424,70289.0
2019-06-12 11:10:00,52.78,52.8,52.75,52.78,36843.0,40.7578,40.7733,40.7347,40.7578,36843.0
2019-06-12 11:20:00,52.78,52.82,52.74,52.8,38585.0,40.7578,40.7887,40.727,40.7733,38585.0
2019-06-12 11:30:00,52.81,52.85,52.69,52.7,56529.0,40.781,40.8119,40.6883,40.6961,56529.0
2019-06-12 11:40:00,52.69,52.7,52.65,52.68,48060.0,40.6883,40.6961,40.6575,40.6806,48060.0
2019-06-12 11:50:00,52.67,52.7,52.56,52.57,51520.0,40.6729,40.6961,40.588,40.5957,51520.0
2019-06-12 12:00:00,52.57,52.66,52.57,52.66,34152.0,40.5957,40.6652,40.5957,40.6652,34152.0
2019-06-12 12:10:00,52.65,52.69,52.62,52.67,52473.0,40.6575,40.6883,40.6343,40.6729,52473.0
2019-06-12 12:20:00,52.67,52.77,52.65,52.76,43679.0,40.6729,40.7501,40.6575,40.7424,43679.0
2019-06-12 12:30:00,52.76,52.76,52.67,52.69,40885.0,40.7424,40.7424,40.6729,40.6883,40885.0
2019-06-12 12:40:00,52.7,52.78,52.67,52.78,35538.0,40.6961,40.7578,40.6729,40.7578,35538.0
2019-06-12 12:50:00,52.79,52.85,52.78,52.83,82744.0,40.7656,40.8119,40.7578,40.7965,82744.0
2019-06-12 13:00:00,52.83,52.86,52.78,52.81,82533.0,40.7965,40.8196,40.7578,40.781,82533.0
2019-06-12 13:10:00,52.81,52.84,52.8,52.82,59624.0,40.781,40.8042,40.7733,40.7887,59624.0
2019-06-12 13:20:00,52.82,52.86,52.81,52.83,30087.0,40.7887,40.8196,40.781,40.7965,30087.0
2019-06-12 13:30:00,52.84,52.85,52.81,52.81,44793.0,40.8042,40.8119,40.781,40.781,44793.0
2019-06-12 13:40:00,52.81,52.82,52.74,52.78,40736.0,40.781,40.7887,40.727,40.7578,40736.0
2019-06-12 13:50:00,52.79,52.82,52.77,52.79,26544.0,40.7656,40.7887,40.7501,40.7656,26544.0
2019-06-12 14:00:00,52.79,52.81,52.72,52.73,35727.0,40.7656,40.781,40.7115,40.7192,35727.0
2019-06-12 14:10:00,52.73,52.75,52.68,52.68,34197.0,40.7192,40.7347,40.6806,40.6806,34197.0
2019-06-12 14:20:00,52.69,52.7,52.66,52.67,42924.0,40.6883,40.6961,40.6652,40.6729,42924.0
2019-06-12 14:30:00,52.67,52.73,52.64,52.72,50247.0,40.6729,40.7192,40.6497,40.7115,50247.0
2019-06-12 14:40:00,52.71,52.76,52.7,52.76,39633.0,40.7038,40.7424,40.6961,40.7424,39633.0
2019-06-12 14:50:00,52.76,52.79,52.75,52.77,44481.0,40.7424,40.7656,40.7347,40.7501,44481.0
2019-06-12 15:00:00,52.77,52.77,52.68,52.7,170984.0,40.7501,40.7501,40.6806,40.6961,170984.0
2019-06-12 15:10:00,52.7,52.71,52.64,52.65,108390.0,40.6961,40.7038,40.6497,40.6575,108390.0
2019-06-12 15:20:00,52.65,52.66,52.62,52.63,56309.0,40.6575,40.6652,40.6343,40.642,56309.0
2019-06-12 15:30:00,52.63,52.64,52.6,52.62,84673.0,40.642,40.6497,40.6188,40.6343,84673.0
2019-06-12 15:40:00,52.62,52.65,52.58,52.61,122942.0,40.6343,40.6575,40.6034,40.6266,122942.0
2019-06-12 15:50:00,52.6,52.68,52.59,52.68,403921.0,40.6188,40.6806,40.6111,40.6806,403921.0
2019-06-13 09:30:00,52.77,52.98,52.74,52.88,115966.0,40.7501,40.9123,40.727,40.8351,115966.0
2019-06-13 09:40:00,52.88,53.08,52.88,53.0,81746.0,40.8351,40.9895,40.8351,40.9277,81746.0
2019-06-13 09:50:00,53.0,53.0,52.8,52.85,97881.0,40.9277,40.9277,40.7733,40.8119,97881.0
2019-06-13 10:00:00,52.84,52.89,52.71,52.73,72011.0,40.8042,40.8428,40.7038,40.7192,72011.0
2019-06-13 10:10:00,52.73,52.79,52.7,52.76,44224.0,40.7192,40.7656,40.6961,40.7424,44224.0
2019-06-13 10:20:00,52.75,52.79,52.71,52.79,54747.0,40.7347,40.7656,40.7038,40.7656,54747.0
2019-06-13 10:30:00,52.79,52.86,52.75,52.86,70319.0,40.7656,40.8196,40.7347,40.8196,70319.0
2019-06-13 10:40:00,52.85,52.86,52.74,52.75,53533.0,40.8119,40.8196,40.727,40.7347,53533.0
2019-06-13 10:50:00,52.75,52.77,52.69,52.69,52206.0,40.7347,40.7501,40.6883,40.6883,52206.0
2019-06-13 11:00:00,52.69,52.8,52.69,52.72,58769.0,40.6883,40.7733,40.6883,40.7115,58769.0
2019-06-13 11:10:00,52.73,52.77,52.65,52.67,71916.0,40.7192,40.7501,40.6575,40.6729,71916.0
2019-06-13 11:20:00,52.67,52.77,52.67,52.77,52515.0,40.6729,40.7501,40.6729,40.7501,52515.0
2019-06-13 11:30:00,52.76,52.8,52.72,52.79,44278.0,40.7424,40.7733,40.7115,40.7656,44278.0
2019-06-13 11:40:00,52.79,52.87,52.79,52.86,36703.0,40.7656,40.8273,40.7656,40.8196,36703.0
2019-06-13 11:50:00,52.86,52.9,52.85,52.89,41961.0,40.8196,40.8505,40.8119,40.8428,41961.0
2019-06-13 12:00:00,52.89,52.93,52.87,52.92,50185.0,40.8428,40.8737,40.8273,40.866,50185.0
2019-06-13 12:10:00,52.92,52.93,52.88,52.9,73524.0,40.866,40.8737,40.8351,40.8505,73524.0
2019-06-13 12:20:00,52.91,52.91,52.85,52.87,58178.0,40.8582,40.8582,40.8119,40.8273,58178.0
2019-06-13 12:30:00,52.86,52.88,52.84,52.87,51076.0,40.8196,40.8351,40.8042,40.8273,51076.0
2019-06-13 12:40:00,52.87,52.96,52.84,52.94,130331.0,40.8273,40.8968,40.8042,40.8814,130331.0
2019-06-13 12:50:00,52.94,52.97,52.93,52.94,53009.0,40.8814,40.9046,40.8737,40.8814,53009.0
2019-06-13 13:00:00,52.94,52.96,52.87,52.88,106505.0,40.8814,40.8968,40.8273,40.8351,106505.0
2019-06-13 13:10:00,52.89,52.9,52.86,52.88,37548.0,40.8428,40.8505,40.8196,40.8351,37548.0
2019-06-13 13:20:00,52.88,52.89,52.85,52.86,26750.0,40.8351,40.8428,40.8119,40.8196,26750.0
2019-06-13 13:30:00,52.87,52.87,52.84,52.85,39261.0,40.8273,40.8273,40.8042,40.8119,39261.0
2019-06-13 13:40:00,52.85,52.85,52.79,52.82,38709.0,40.8119,40.8119,40.7656,40.7887,38709.0
2019-06-13 13:50:00,52.81,52.82,52.78,52.79,24726.0,40.781,40.7887,40.7578,40.7656,24726.0
2019-06-13 14:00:00,52.79,52.8,52.69,52.69,57313.0,40.7656,40.7733,40.6883,40.6883,57313.0
2019-06-13 14:10:00,52.7,52.7,52.61,52.63,84956.0,40.6961,40.6961,40.6266,40.642,84956.0
2019-06-13 14:20:00,52.63,52.72,52.63,52.7,103253.0,40.642,40.7115,40.642,40.6961,103253.0
2019-06-13 14:30:00,52.7,52.71,52.63,52.65,58304.0,40.6961,40.7038,40.642,40.6575,58304.0
2019-06-13 14:40:00,52.66,52.78,52.66,52.74,70241.0,40.6652,40.7578,40.6652,40.727,70241.0
2019-06-13 14:50:00,52.74,52.77,52.73,52.74,44353.0,40.727,40.7501,40.7192,40.727,44353.0
2019-06-13 15:00:00,52.74,52.74,52.59,52.6,115020.0,40.727,40.727,40.6111,40.6188,115020.0
2019-06-13 15:10:00,52.6,52.62,52.5,52.56,94621.0,40.6188,40.6343,40.5416,40.588,94621.0
2019-06-13 15:20:00,52.55,52.62,52.55,52.61,106273.0,40.5802,40.6343,40.5802,40.6266,106273.0
2019-06-13 15:30:00,52.6,52.68,52.57,52.64,112897.0,40.6188,40.6806,40.5957,40.6497,112897.0
2019-06-13 15:40:00,52.64,52.67,52.57,52.57,171279.0,40.6497,40.6729,40.5957,40.5957,171279.0
2019-06-13 15:50:00,52.58,52.7,52.53,52.69,507709.0,40.6034,40.6961,40.5648,40.6883,507709.0
2019-06-14 09:30:00,52.65,52.76,52.43,52.51,102470.0,40.6575,40.7424,40.4876,40.5493,102470.0
2019-06-14 09:40:00,52.53,52.53,52.31,52.31,121372.0,40.5648,40.5648,40.3949,40.3949,121372.0
2019-06-14 09:50:00,52.31,52.42,52.16,52.18,137118.0,40.3949,40.4798,40.2791,40.2945,137118.0
2019-06-14 10:00:00,52.17,52.24,52.11,52.12,165433.0,40.2868,40.3408,40.2405,40.2482,165433.0
2019-06-14 10:10:00,52.11,52.14,52.0,52.05,136456.0,40.2405,40.2636,40.1555,40.1941,136456.0
2019-06-14 10:20:00,52.05,52.12,51.98,52.07,169688.0,40.1941,40.2482,40.1401,40.2096,169688.0
2019-06-14 10:30:00,52.08,52.11,51.99,52.03,237669.0,40.2173,40.2405,40.1478,40.1787,237669.0
2019-06-14 10:40:00,52.04,52.05,51.97,52.03,184317.0,40.1864,40.1941,40.1323,40.1787,184317.0
2019-06-14 10:50:00,52.03,52.08,51.99,52.06,235091.0,40.1787,40.2173,40.1478,40.2018,235091.0
2019-06-14 11:00:00,52.07,52.18,52.06,52.1,207338.0,40.2096,40.2945,40.2018,40.2327,207338.0
2019-06-14 11:10:00,52.1,52.14,52.06,52.12,88332.0,40.2327,40.2636,40.2018,40.2482,88332.0
2019-06-14 11:20:00,52.12,52.25,52.1,52.2,119507.0,40.2482,40.3486,40.2327,40.31,119507.0
2019-06-14 11:30:00,52.19,52.31,52.19,52.31,54479.0,40.3022,40.3949,40.3022,40.3949,54479.0
2019-06-14 11:40:00,52.31,52.33,52.25,52.29,54070.0,40.3949,40.4103,40.3486,40.3795,54070.0
2019-06-14 11:50:00,52.29,52.36,52.28,52.29,71838.0,40.3795,40.4335,40.3717,40.3795,71838.0
2019-06-14 12:00:00,52.29,52.29,52.21,52.25,61013.0,40.3795,40.3795,40.3177,40.3486,61013.0
2019-06-14 12:10:00,52.25,52.29,52.22,52.25,46278.0,40.3486,40.3795,40.3254,40.3486,46278.0
2019-06-14 12:20:00,52.25,52.28,52.24,52.27,40289.0,40.3486,40.3717,40.3408,40.364,40289.0
2019-06-14 12:30:00,52.27,52.32,52.26,52.32,57294.0,40.364,40.4026,40.3563,40.4026,57294.0
2019-06-14 12:40:00,52.32,52.35,52.27,52.29,40259.0,40.4026,40.4258,40.364,40.3795,40259.0
2019-06-14 12:50:00,52.29,52.37,52.29,52.36,49106.0,40.3795,40.4412,40.3795,40.4335,49106.0
2019-06-14 13:00:00,52.36,52.43,52.36,52.41,50300.0,40.4335,40.4876,40.4335,40.4721,50300.0
2019-06-14 13:10:00,52.4,52.41,52.35,52.38,35709.0,40.4644,40.4721,40.4258,40.449,35709.0
2019-06-14 13:20:00,52.37,52.43,52.37,52.42,40482.0,40.4412,40.4876,40.4412,40.4798,40482.0
2019-06-14 13:30:00,52.43,52.47,52.4,52.45,56885.0,40.4876,40.5185,40.4644,40.503,56885.0
2019-06-14 13:40:00,52.44,52.47,52.42,52.45,50111.0,40.4953,40.5185,40.4798,40.503,50111.0
2019-06-14 13:50:00,52.45,52.52,52.44,52.49,51267.0,40.503,40.5571,40.4953,40.5339,51267.0
2019-06-14 14:00:00,52.49,52.58,52.49,52.58,43591.0,40.5339,40.6034,40.5339,40.6034,43591.0
2019-06-14 14:10:00,52.59,52.67,52.57,52.67,124429.0,40.6111,40.6729,40.5957,40.6729,124429.0
2019-06-14 14:20:00,52.67,52.79,52.65,52.77,100617.0,40.6729,40.7656,40.6575,40.7501,100617.0
2019-06-14 14:30:00,52.78,52.8,52.75,52.77,50464.0,40.7578,40.7733,40.7347,40.7501,50464.0
2019-06-14 14:40:00,52.76,52.76,52.7,52.75,207250.0,40.7424,40.7424,40.6961,40.7347,207250.0
2019-06-14 14:50:00,52.76,52.77,52.66,52.68,62133.0,40.7424,40.7501,40.6652,40.6806,62133.0
2019-06-14 15:00:00,52.68,52.76,52.66,52.73,79752.0,40.6806,40.7424,40.6652,40.7192,79752.0
2019-06-14 15:10:00,52.73,52.81,52.73,52.79,125608.0,40.7192,40.781,40.7192,40.7656,125608.0
2019-06-14 15:20:00,52.79,52.82,52.73,52.73,96714.0,40.7656,40.7887,40.7192,40.7192,96714.0
2019-06-14 15:30:00,52.74,52.82,52.7,52.79,128573.0,40.727,40.7887,40.6961,40.7656,128573.0
2019-06-14 15:40:00,52.79,52.8,52.68,52.71,148784.0,40.7656,40.7733,40.6806,40.7038,148784.0
2019-06-14 15:50:00,52.71,52.75,52.62,52.62,506154.0,40.7038,40.7347,40.6343,40.6343,506154.0
2019-06-17 09:30:00,52.62,52.73,52.42,52.5,110186.0,40.6343,40.7192,40.4798,40.5416,110186.0
2019-06-17 09:40:00,52.5,52.66,52.46,52.64,70273.0,40.5416,40.6652,40.5107,40.6497,70273.0
2019-06-17 09:50:00,52.62,52.71,52.57,52.7,49294.0,40.6343,40.7038,40.5957,40.6961,49294.0
2019-06-17 10:00:00,52.69,52.77,52.67,52.71,52828.0,40.6883,40.7501,40.6729,40.7038,52828.0
2019-06-17 10:10:00,52.72,52.72,52.58,52.59,93567.0,40.7115,40.7115,40.6034,40.6111,93567.0
2019-06-17 10:20:00,52.59,52.63,52.58,52.6,59091.0,40.6111,40.642,40.6034,40.6188,59091.0
2019-06-17 10:30:00,52.61,52.7,52.6,52.69,61532.0,40.6266,40.6961,40.6188,40.6883,61532.0
2019-06-17 10:40:00,52.69,52.72,52.61,52.63,70276.0,40.6883,40.7115,40.6266,40.642,70276.0
2019-06-17 10:50:00,52.62,52.65,52.57,52.62,45093.0,40.6343,40.6575,40.5957,40.6343,45093.0
2019-06-17 11:00:00,52.61,52.64,52.57,52.58,53982.0,40.6266,40.6497,40.5957,40.6034,53982.0
2019-06-17 11:10:00,52.57,52.62,52.54,52.62,51524.0,40.5957,40.6343,40.5725,40.6343,51524.0
2019-06-17 11:20:00,52.62,52.67,52.59,52.61,36844.0,40.6343,40.6729,40.6111,40.6266,36844.0
2019-06-17 11:30:00,52.6,52.62,52.49,52.49,94175.0,40.6188,40.6343,40.5339,40.5339,94175.0
2019-06-17 11:40:00,52.49,52.53,52.47,52.5,47671.0,40.5339,40.5648,40.5185,40.5416,47671.0
2019-06-17 11:50:00,52.5,52.52,52.45,52.47,59218.0,40.5416,40.5571,40.503,40.5185,59218.0
2019-06-17 12:00:00,52.48,52.48,52.3,52.3,191081.0,40.5262,40.5262,40.3872,40.3872,191081.0
2019-06-17 12:10:00,52.3,52.31,52.2,52.2,59027.0,40.3872,40.3949,40.31,40.31,59027.0
2019-06-17 12:20:00,52.21,52.24,52.19,52.22,48262.0,40.3177,40.3408,40.3022,40.3254,48262.0
2019-06-17 12:30:00,52.22,52.25,52.2,52.21,46309.0,40.3254,40.3486,40.31,40.3177,46309.0
2019-06-17 12:40:00,52.21,52.22,52.16,52.18,97907.0,40.3177,40.3254,40.2791,40.2945,97907.0
2019-06-17 12:50:00,52.17,52.17,52.11,52.13,33479.0,40.2868,40.2868,40.2405,40.2559,33479.0
2019-06-17 13:00:00,52.12,52.2,52.12,52.13,58882.0,40.2482,40.31,40.2482,40.2559,58882.0
2019-06-17 13:10:00,52.14,52.16,52.13,52.15,27396.0,40.2636,40.2791,40.2559,40.2713,27396.0
2019-06-17 13:20:00,52.14,52.15,52.1,52.11,29264.0,40.2636,40.2713,40.2327,40.2405,29264.0
2019-06-17 13:30:00,52.11,52.12,52.07,52.08,71770.0,40.2405,40.2482,40.2096,40.2173,71770.0
2019-06-17 13:40:00,52.08,52.16,52.08,52.15,45116.0,40.2173,40.2791,40.2173,40.2713,45116.0
2019-06-17 13:50:00,52.14,52.18,52.13,52.15,34557.0,40.2636,40.2945,40.2559,40.2713,34557.0
2019-06-17 14:00:00,52.16,52.19,52.11,52.13,63203.0,40.2791,40.3022,40.2405,40.2559,63203.0
2019-06-17 14:10:00,52.14,52.14,52.09,52.1,29264.0,40.2636,40.2636,40.225,40.2327,29264.0
2019-06-17 14:20:00,52.11,52.11,52.03,52.03,46205.0,40.2405,40.2405,40.1787,40.1787,46205.0
2019-06-17 14:30:00,52.04,52.05,52.0,52.02,52491.0,40.1864,40.1941,40.1555,40.171,52491.0
2019-06-17 14:40:00,52.01,52.02,51.94,51.95,53306.0,40.1632,40.171,40.1092,40.1169,53306.0
2019-06-17 14:50:00,51.95,51.96,51.88,51.9,79198.0,40.1169,40.1246,40.0628,40.0783,79198.0
2019-06-17 15:00:00,51.89,51.89,51.78,51.79,89262.0,40.0706,40.0706,39.9856,39.9933,89262.0
2019-06-17 15:10:00,51.79,51.81,51.71,51.75,117067.0,39.9933,40.0088,39.9316,39.9625,117067.0
2019-06-17 15:20:00,51.74,51.77,51.67,51.68,143188.0,39.9547,39.9779,39.9007,39.9084,143188.0
2019-06-17 15:30:00,51.68,51.68,51.56,51.57,245038.0,39.9084,39.9084,39.8157,39.8235,245038.0
2019-06-17 15:40:00,51.57,51.58,51.47,51.48,285589.0,39.8235,39.8312,39.7462,39.754,285589.0
2019-06-17 15:50:00,51.47,51.5,51.4,51.5,747994.0,39.7462,39.7694,39.6922,39.7694,747994.0
2019-06-18 09:30:00,51.56,51.68,51.35,51.65,167948.0,39.8157,39.9084,39.6536,39.8852,167948.0
2019-06-18 09:40:00,51.65,52.04,51.61,52.04,168688.0,39.8852,40.1864,39.8543,40.1864,168688.0
2019-06-18 09:50:00,52.05,52.36,51.97,52.19,136266.0,40.1941,40.4335,40.1323,40.3022,136266.0
2019-06-18 10:00:00,52.18,52.37,52.17,52.33,88001.0,40.2945,40.4412,40.2868,40.4103,88001.0
2019-06-18 10:10:00,52.33,52.35,52.15,52.18,87909.0,40.4103,40.4258,40.2713,40.2945,87909.0
2019-06-18 10:20:00,52.18,52.36,52.17,52.35,81045.0,40.2945,40.4335,40.2868,40.4258,81045.0
2019-06-18 10:30:00,52.34,52.41,52.34,52.35,61710.0,40.4181,40.4721,40.4181,40.4258,61710.0
2019-06-18 10:40:00,52.35,52.4,52.34,52.39,54918.0,40.4258,40.4644,40.4181,40.4567,54918.0
2019-06-18 10:50:00,52.4,52.42,52.32,52.33,78842.0,40.4644,40.4798,40.4026,40.4103,78842.0
2019-06-18 11:00:00,52.33,52.36,52.23,52.23,115800.0,40.4103,40.4335,40.3331,40.3331,115800.0
2019-06-18 11:10:00,52.23,52.3,52.22,52.29,77377.0,40.3331,40.3872,40.3254,40.3795,77377.0
2019-06-18 11:20:00,52.3,52.35,52.14,52.22,111012.0,40.3872,40.4258,40.2636,40.3254,111012.0
2019-06-18 11:30:00,52.2,52.24,52.15,52.17,47062.0,40.31,40.3408,40.2713,40.2868,47062.0
2019-06-18 11:40:00,52.16,52.18,52.08,52.11,65607.0,40.2791,40.2945,40.2173,40.2405,65607.0
2019-06-18 11:50:00,52.11,52.12,52.0,52.01,50608.0,40.2405,40.2482,40.1555,40.1632,50608.0
2019-06-18 12:00:00,52.01,52.01,51.97,52.01,91532.0,40.1632,40.1632,40.1323,40.1632,91532.0
2019-06-18 12:10:00,52.0,52.01,51.9,51.94,75477.0,40.1555,40.1632,40.0783,40.1092,75477.0
2019-06-18 12:20:00,51.94,52.04,51.94,52.01,95579.0,40.1092,40.1864,40.1092,40.1632,95579.0
2019-06-18 12:30:00,52.0,52.06,52.0,52.05,41320.0,40.1555,40.2018,40.1555,40.1941,41320.0
2019-06-18 12:40:00,52.05,52.05,51.95,51.98,41592.0,40.1941,40.1941,40.1169,40.1401,41592.0
2019-06-18 12:50:00,51.98,52.0,51.9,51.95,55648.0,40.1401,40.1555,40.0783,40.1169,55648.0
2019-06-18 13:00:00,51.95,51.95,51.84,51.88,68464.0,40.1169,40.1169,40.032,40.0628,68464.0
2019-06-18 13:10:00,51.89,51.96,51.88,51.96,34967.0,40.0706,40.1246,40.0628,40.1246,34967.0
2019-06-18 13:20:00,51.96,52.01,51.95,51.98,33516.0,40.1246,40.1632,40.1169,40.1401,33516.0
2019-06-18 13:30:00,51.98,52.0,51.95,51.98,49105.0,40.1401,40.1555,40.1169,40.1401,49105.0
2019-06-18 13:40:00,51.98,52.01,51.96,51.97,30002.0,40.1401,40.1632,40.1246,40.1323,30002.0
2019-06-18 13:50:00,51.98,52.0,51.95,52.0,51383.0,40.1401,40.1555,40.1169,40.1555,51383.0
2019-06-18 14:00:00,52.0,52.02,51.98,52.01,115581.0,40.1555,40.171,40.1401,40.1632,115581.0
2019-06-18 14:10:00,52.01,52.03,51.99,52.02,126580.0,40.1632,40.1787,40.1478,40.171,126580.0
2019-06-18 14:20:00,52.02,52.1,52.02,52.07,73751.0,40.171,40.2327,40.171,40.2096,73751.0
2019-06-18 14:30:00,52.07,52.07,52.04,52.05,51507.0,40.2096,40.2096,40.1864,40.1941,51507.0
2019-06-18 14:40:00,52.05,52.1,52.04,52.07,47388.0,40.1941,40.2327,40.1864,40.2096,47388.0
2019-06-18 14:50:00,52.07,52.07,52.01,52.04,44749.0,40.2096,40.2096,40.1632,40.1864,44749.0
2019-06-18 15:00:00,52.04,52.15,52.03,52.11,104266.0,40.1864,40.2713,40.1787,40.2405,104266.0
2019-06-18 15:10:00,52.11,52.2,52.1,52.2,113453.0,40.2405,40.31,40.2327,40.31,113453.0
2019-06-18 15:20:00,52.2,52.21,52.16,52.17,75944.0,40.31,40.3177,40.2791,40.2868,75944.0
2019-06-18 15:30:00,52.17,52.17,52.08,52.11,116971.0,40.2868,40.2868,40.2173,40.2405,116971.0
2019-06-18 15:40:00,52.11,52.22,52.09,52.21,179868.0,40.2405,40.3254,40.225,40.3177,179868.0
2019-06-18 15:50:00,52.21,52.24,52.12,52.19,532556.0,40.3177,40.3408,40.2482,40.3022,532556.0
2019-06-19 09:30:00,52.38,52.72,52.38,52.66,133953.0,40.449,40.7115,40.449,40.6652,133953.0
2019-06-19 09:40:00,52.65,52.91,52.65,52.73,69342.0,40.6575,40.8582,40.6575,40.7192,69342.0
2019-06-19 09:50:00,52.72,52.93,52.67,52.9,185277.0,40.7115,40.8737,40.6729,40.8505,185277.0
2019-06-19 10:00:00,52.91,52.95,52.82,52.89,117326.0,40.8582,40.8891,40.7887,40.8428,117326.0
2019-06-19 10:10:00,52.9,52.9,52.81,52.83,87852.0,40.8505,40.8505,40.781,40.7965,87852.0
2019-06-19 10:20:00,52.83,52.84,52.63,52.69,120914.0,40.7965,40.8042,40.642,40.6883,120914.0
2019-06-19 10:30:00,52.7,52.75,52.59,52.7,128824.0,40.6961,40.7347,40.6111,40.6961,128824.0
2019-06-19 10:40:00,52.69,52.73,52.57,52.58,57106.0,40.6883,40.7192,40.5957,40.6034,57106.0
2019-06-19 10:50:00,52.59,52.67,52.56,52.6,68189.0,40.6111,40.6729,40.588,40.6188,68189.0
2019-06-19 11:00:00,52.6,52.61,52.48,52.48,65132.0,40.6188,40.6266,40.5262,40.5262,65132.0
2019-06-19 11:10:00,52.48,52.61,52.48,52.58,120248.0,40.5262,40.6266,40.5262,40.6034,120248.0
2019-06-19 11:20:00,52.58,52.62,52.54,52.59,53261.0,40.6034,40.6343,40.5725,40.6111,53261.0
2019-06-19 11:30:00,52.59,52.64,52.56,52.61,50339.0,40.6111,40.6497,40.588,40.6266,50339.0
2019-06-19 11:40:00,52.6,52.64,52.55,52.57,56751.0,40.6188,40.6497,40.5802,40.5957,56751.0
2019-06-19 11:50:00,52.57,52.61,52.54,52.57,74464.0,40.5957,40.6266,40.5725,40.5957,74464.0
2019-06-19 12:00:00,52.57,52.63,52.55,52.59,39730.0,40.5957,40.642,40.5802,40.6111,39730.0
2019-06-19 12:10:00,52.6,52.6,52.54,52.58,51274.0,40.6188,40.6188,40.5725,40.6034,51274.0
2019-06-19 12:20:00,52.58,52.59,52.54,52.54,40444.0,40.6034,40.6111,40.5725,40.5725,40444.0
2019-06-19 12:30:00,52.54,52.59,52.51,52.58,60138.0,40.5725,40.6111,40.5493,40.6034,60138.0
2019-06-19 12:40:00,52.58,52.63,52.56,52.63,68798.0,40.6034,40.642,40.588,40.642,68798.0
2019-06-19 12:50:00,52.63,52.63,52.54,52.57,32654.0,40.642,40.642,40.5725,40.5957,32654.0
2019-06-19 13:00:00,52.56,52.6,52.55,52.59,29491.0,40.588,40.6188,40.5802,40.6111,29491.0
2019-06-19 13:10:00,52.59,52.59,52.54,52.56,30020.0,40.6111,40.6111,40.5725,40.588,30020.0
2019-06-19 13:20:00,52.55,52.59,52.52,52.55,41482.0,40.5802,40.6111,40.5571,40.5802,41482.0
2019-06-19 13:30:00,52.55,52.59,52.54,52.58,32564.0,40.5802,40.6111,40.5725,40.6034,32564.0
2019-06-19 13:40:00,52.58,52.58,52.5,52.52,70127.0,40.6034,40.6034,40.5416,40.5571,70127.0
2019-06-19 13:50:00,52.53,52.6,52.47,52.53,57724.0,40.5648,40.6188,40.5185,40.5648,57724.0
2019-06-19 14:00:00,52.54,52.54,52.21,52.23,129928.0,40.5725,40.5725,40.3177,40.3331,129928.0
2019-06-19 14:10:00,52.23,52.35,52.21,52.35,121099.0,40.3331,40.4258,40.3177,40.4258,121099.0
2019-06-19 14:20:00,52.35,52.38,52.22,52.31,135448.0,40.4258,40.449,40.3254,40.3949,135448.0
2019-06-19 14:30:00,52.31,52.38,52.19,52.2,141641.0,40.3949,40.449,40.3022,40.31,141641.0
2019-06-19 14:40:00,52.21,52.29,52.16,52.27,137676.0,40.3177,40.3795,40.2791,40.364,137676.0
2019-06-19 14:50:00,52.27,52.27,52.17,52.2,170491.0,40.364,40.364,40.2868,40.31,170491.0
2019-06-19 15:00:00,52.2,52.33,52.2,52.32,154572.0,40.31,40.4103,40.31,40.4026,154572.0
2019-06-19 15:10:00,52.33,52.39,52.29,52.36,124067.0,40.4103,40.4567,40.3795,40.4335,124067.0
2019-06-19 15:20:00,52.37,52.37,52.25,52.29,117551.0,40.4412,40.4412,40.3486,40.3795,117551.0
2019-06-19 15:30:00,52.29,52.33,52.12,52.13,125614.0,40.3795,40.4103,40.2482,40.2559,125614.0
2019-06-19 15:40:00,52.13,52.18,52.06,52.07,267189.0,40.2559,40.2945,40.2018,40.2096,267189.0
2019-06-19 15:50:00,52.08,52.15,52.04,52.12,421936.0,40.2173,40.2713,40.1864,40.2482,421936.0
2019-06-20 09:30:00,52.36,52.62,51.93,51.94,141774.0,40.4335,40.6343,40.1015,40.1092,141774.0
2019-06-20 09:40:00,51.94,51.97,51.72,51.77,71714.0,40.1092,40.1323,39.9393,39.9779,71714.0
2019-06-20 09:50:00,51.78,51.89,51.72,51.76,84533.0,39.9856,40.0706,39.9393,39.9702,84533.0
2019-06-20 10:00:00,51.76,51.86,51.65,51.66,130006.0,39.9702,40.0474,39.8852,39.893,130006.0
2019-06-20 10:10:00,51.65,51.68,51.59,51.59,59486.0,39.8852,39.9084,39.8389,39.8389,59486.0
2019-06-20 10:20:00,51.6,51.68,51.58,51.66,59503.0,39.8466,39.9084,39.8312,39.893,59503.0
2019-06-20 10:30:00,51.66,51.68,51.61,51.65,51950.0,39.893,39.9084,39.8543,39.8852,51950.0
2019-06-20 10:40:00,51.65,51.65,51.52,51.58,66933.0,39.8852,39.8852,39.7848,39.8312,66933.0
2019-06-20 10:50:00,51.59,51.62,51.43,51.47,56739.0,39.8389,39.8621,39.7153,39.7462,56739.0
2019-06-20 11:00:00,51.46,51.52,51.43,51.44,123336.0,39.7385,39.7848,39.7153,39.7231,123336.0
2019-06-20 11:10:00,51.44,51.44,51.31,51.44,103233.0,39.7231,39.7231,39.6227,39.7231,103233.0
2019-06-20 11:20:00,51.44,51.49,51.4,51.41,92570.0,39.7231,39.7617,39.6922,39.6999,92570.0
2019-06-20 11:30:00,51.41,51.49,51.38,51.39,50144.0,39.6999,39.7617,39.6767,39.6845,50144.0
2019-06-20 11:40:00,51.39,51.48,51.38,51.48,54988.0,39.6845,39.754,39.6767,39.754,54988.0
2019-06-20 11:50:00,51.47,51.53,51.44,51.51,49719.0,39.7462,39.7926,39.7231,39.7771,49719.0
2019-06-20 12:00:00,51.51,51.55,51.49,51.53,85938.0,39.7771,39.808,39.7617,39.7926,85938.0
2019-06-20 12:10:00,51.53,51.53,51.38,51.4,59051.0,39.7926,39.7926,39.6767,39.6922,59051.0
2019-06-20 12:20:00,51.39,51.51,51.39,51.45,95287.0,39.6845,39.7771,39.6845,39.7308,95287.0
2019-06-20 12:30:00,51.46,51.55,51.45,51.46,62187.0,39.7385,39.808,39.7308,39.7385,62187.0
2019-06-20 12:40:00,51.45,51.5,51.44,51.48,51081.0,39.7308,39.7694,39.7231,39.754,51081.0
2019-06-20 12:50:00,51.49,51.52,51.43,51.5,42907.0,39.7617,39.7848,39.7153,39.7694,42907.0
2019-06-20 13:00:00,51.5,51.61,51.49,51.6,42437.0,39.7694,39.8543,39.7617,39.8466,42437.0
2019-06-20 13:10:00,51.59,51.59,51.5,51.53,53964.0,39.8389,39.8389,39.7694,39.7926,53964.0
2019-06-20 13:20:00,51.53,51.59,51.51,51.58,63733.0,39.7926,39.8389,39.7771,39.8312,63733.0
2019-06-20 13:30:00,51.58,51.66,51.58,51.65,33058.0,39.8312,39.893,39.8312,39.8852,33058.0
2019-06-20 13:40:00,51.65,51.7,51.64,51.69,72345.0,39.8852,39.9238,39.8775,39.9161,72345.0
2019-06-20 13:50:00,51.69,51.75,51.65,51.74,52579.0,39.9161,39.9625,39.8852,39.9547,52579.0
2019-06-20 14:00:00,51.73,51.79,51.72,51.79,68982.0,39.947,39.9933,39.9393,39.9933,68982.0
2019-06-20 14:10:00,51.79,51.93,51.77,51.93,57248.0,39.9933,40.1015,39.9779,40.1015,57248.0
2019-06-20 14:20:00,51.94,52.0,51.93,51.98,77129.0,40.1092,40.1555,40.1015,40.1401,77129.0
2019-06-20 14:30:00,51.98,52.04,51.93,52.04,56625.0,40.1401,40.1864,40.1015,40.1864,56625.0
2019-06-20 14:40:00,52.04,52.07,51.99,52.05,127700.0,40.1864,40.2096,40.1478,40.1941,127700.0
2019-06-20 14:50:00,52.05,52.12,52.02,52.1,78013.0,40.1941,40.2482,40.171,40.2327,78013.0
2019-06-20 15:00:00,52.1,52.1,51.96,51.98,53505.0,40.2327,40.2327,40.1246,40.1401,53505.0
2019-06-20 15:10:00,51.99,52.06,51.98,52.06,49743.0,40.1478,40.2018,40.1401,40.2018,49743.0
2019-06-20 15:20:00,52.05,52.11,52.04,52.06,90311.0,40.1941,40.2405,40.1864,40.2018,90311.0
2019-06-20 15:30:00,52.05,52.09,52.01,52.09,102321.0,40.1941,40.225,40.1632,40.225,102321.0
2019-06-20 15:40:00,52.09,52.21,52.08,52.21,123962.0,40.225,40.3177,40.2173,40.3177,123962.0
2019-06-20 15:50:00,52.2,52.29,52.16,52.16,454887.0,40.31,40.3795,40.2791,40.2791,454887.0
2019-06-21 09:30:00,52.18,52.47,52.12,52.46,1118392.0,40.2945,40.5185,40.2482,40.5107,1118392.0
2019-06-21 09:40:00,52.48,52.62,52.33,52.34,81288.0,40.5262,40.6343,40.4103,40.4181,81288.0
2019-06-21 09:50:00,52.34,52.42,52.3,52.37,94261.0,40.4181,40.4798,40.3872,40.4412,94261.0
2019-06-21 10:00:00,52.38,52.45,52.27,52.43,118986.0,40.449,40.503,40.364,40.4876,118986.0
2019-06-21 10:10:00,52.42,52.47,52.35,52.41,76351.0,40.4798,40.5185,40.4258,40.4721,76351.0
2019-06-21 10:20:00,52.41,52.45,52.35,52.36,60928.0,40.4721,40.503,40.4258,40.4335,60928.0
2019-06-21 10:30:00,52.37,52.39,52.3,52.33,84767.0,40.4412,40.4567,40.3872,40.4103,84767.0
2019-06-21 10:40:00,52.32,52.38,52.28,52.36,322292.0,40.4026,40.449,40.3717,40.4335,322292.0
2019-06-21 10:50:00,52.36,52.4,52.32,52.4,121592.0,40.4335,40.4644,40.4026,40.4644,121592.0
2019-06-21 11:00:00,52.4,52.51,52.39,52.46,97425.0,40.4644,40.5493,40.4567,40.5107,97425.0
2019-06-21 11:10:00,52.45,52.46,52.35,52.44,144635.0,40.503,40.5107,40.4258,40.4953,144635.0
2019-06-21 11:20:00,52.45,52.49,52.39,52.45,257316.0,40.503,40.5339,40.4567,40.503,257316.0
2019-06-21 11:30:00,52.44,52.53,52.41,52.51,92355.0,40.4953,40.5648,40.4721,40.5493,92355.0
2019-06-21 11:40:00,52.51,52.54,52.45,52.46,72122.0,40.5493,40.5725,40.503,40.5107,72122.0
2019-06-21 11:50:00,52.46,52.5,52.44,52.5,170211.0,40.5107,40.5416,40.4953,40.5416,170211.0
2019-06-21 12:00:00,52.5,52.5,52.41,52.42,84682.0,40.5416,40.5416,40.4721,40.4798,84682.0
2019-06-21 12:10:00,52.42,52.43,52.24,52.24,91557.0,40.4798,40.4876,40.3408,40.3408,91557.0
2019-06-21 12:20:00,52.25,52.36,52.24,52.32,56925.0,40.3486,40.4335,40.3408,40.4026,56925.0
2019-06-21 12:30:00,52.32,52.32,52.27,52.3,64114.0,40.4026,40.4026,40.364,40.3872,64114.0
2019-06-21 12:40:00,52.3,52.33,52.27,52.33,38455.0,40.3872,40.4103,40.364,40.4103,38455.0
2019-06-21 12:50:00,52.32,52.34,52.31,52.33,27606.0,40.4026,40.4181,40.3949,40.4103,27606.0
2019-06-21 13:00:00,52.33,52.35,52.29,52.32,52207.0,40.4103,40.4258,40.3795,40.4026,52207.0
2019-06-21 13:10:00,52.32,52.34,52.3,52.33,28770.0,40.4026,40.4181,40.3872,40.4103,28770.0
2019-06-21 13:20:00,52.33,52.33,52.27,52.32,42817.0,40.4103,40.4103,40.364,40.4026,42817.0
2019-06-21 13:30:00,52.32,52.32,52.27,52.29,53132.0,40.4026,40.4026,40.364,40.3795,53132.0
2019-06-21 13:40:00,52.28,52.31,52.25,52.3,45020.0,40.3717,40.3949,40.3486,40.3872,45020.0
2019-06-21 13:50:00,52.3,52.32,52.28,52.32,65486.0,40.3872,40.4026,40.3717,40.4026,65486.0
2019-06-21 14:00:00,52.32,52.36,52.31,52.34,61202.0,40.4026,40.4335,40.3949,40.4181,61202.0
2019-06-21 14:10:00,52.34,52.36,52.3,52.36,52376.0,40.4181,40.4335,40.3872,40.4335,52376.0
2019-06-21 14:20:00,52.36,52.38,52.34,52.36,75639.0,40.4335,40.449,40.4181,40.4335,75639.0
2019-06-21 14:30:00,52.36,52.39,52.28,52.29,84273.0,40.4335,40.4567,40.3717,40.3795,84273.0
2019-06-21 14:40:00,52.29,52.33,52.28,52.33,56829.0,40.3795,40.4103,40.3717,40.4103,56829.0
2019-06-21 14:50:00,52.32,52.33,52.28,52.3,80047.0,40.4026,40.4103,40.3717,40.3872,80047.0
2019-06-21 15:00:00,52.3,52.34,52.28,52.34,91936.0,40.3872,40.4181,40.3717,40.4181,91936.0
2019-06-21 15:10:00,52.34,52.35,52.29,52.32,66843.0,40.4181,40.4258,40.3795,40.4026,66843.0
2019-06-21 15:20:00,52.32,52.34,52.28,52.34,100876.0,40.4026,40.4181,40.3717,40.4181,100876.0
2019-06-21 15:30:00,52.33,52.35,52.27,52.34,118885.0,40.4103,40.4258,40.364,40.4181,118885.0
2019-06-21 15:40:00,52.34,52.45,52.33,52.36,230700.0,40.4181,40.503,40.4103,40.4335,230700.0
2019-06-21 15:50:00,52.36,52.36,52.17,52.26,584944.0,40.4335,40.4335,40.2868,40.3563,584944.0
2019-06-24 09:30:00,52.2,52.27,51.89,52.2,106164.0,40.31,40.364,40.0706,40.31,106164.0
2019-06-24 09:40:00,52.21,52.5,52.21,52.44,61409.0,40.3177,40.5416,40.3177,40.4953,61409.0
2019-06-24 09:50:00,52.43,52.61,52.38,52.54,56282.0,40.4876,40.6266,40.449,40.5725,56282.0
2019-06-24 10:00:00,52.54,52.6,52.48,52.58,58194.0,40.5725,40.6188,40.5262,40.6034,58194.0
2019-06-24 10:10:00,52.58,52.62,52.45,52.56,52940.0,40.6034,40.6343,40.503,40.588,52940.0
2019-06-24 10:20:00,52.55,52.64,52.53,52.61,189742.0,40.5802,40.6497,40.5648,40.6266,189742.0
2019-06-24 10:30:00,52.61,52.65,52.55,52.61,45272.0,40.6266,40.6575,40.5802,40.6266,45272.0
2019-06-24 10:40:00,52.61,52.65,52.54,52.54,70347.0,40.6266,40.6575,40.5725,40.5725,70347.0
2019-06-24 10:50:00,52.54,52.57,52.47,52.51,52154.0,40.5725,40.5957,40.5185,40.5493,52154.0
2019-06-24 11:00:00,52.51,52.52,52.46,52.49,53503.0,40.5493,40.5571,40.5107,40.5339,53503.0
2019-06-24 11:10:00,52.5,52.53,52.36,52.37,45332.0,40.5416,40.5648,40.4335,40.4412,45332.0
2019-06-24 11:20:00,52.37,52.39,52.34,52.35,44302.0,40.4412,40.4567,40.4181,40.4258,44302.0
2019-06-24 11:30:00,52.35,52.36,52.26,52.28,157786.0,40.4258,40.4335,40.3563,40.3717,157786.0
2019-06-24 11:40:00,52.28,52.33,52.28,52.3,21852.0,40.3717,40.4103,40.3717,40.3872,21852.0
2019-06-24 11:50:00,52.31,52.36,52.29,52.32,122255.0,40.3949,40.4335,40.3795,40.4026,122255.0
2019-06-24 12:00:00,52.32,52.37,52.32,52.33,33747.0,40.4026,40.4412,40.4026,40.4103,33747.0
2019-06-24 12:10:00,52.33,52.37,52.32,52.35,100018.0,40.4103,40.4412,40.4026,40.4258,100018.0
2019-06-24 12:20:00,52.35,52.37,52.27,52.27,37628.0,40.4258,40.4412,40.364,40.364,37628.0
2019-06-24 12:30:00,52.28,52.28,52.17,52.18,70291.0,40.3717,40.3717,40.2868,40.2945,70291.0
2019-06-24 12:40:00,52.17,52.25,52.16,52.23,39199.0,40.2868,40.3486,40.2791,40.3331,39199.0
2019-06-24 12:50:00,52.23,52.28,52.23,52.25,26643.0,40.3331,40.3717,40.3331,40.3486,26643.0
2019-06-24 13:00:00,52.23,52.26,52.21,52.22,45261.0,40.3331,40.3563,40.3177,40.3254,45261.0
2019-06-24 13:10:00,52.22,52.25,52.19,52.19,27256.0,40.3254,40.3486,40.3022,40.3022,27256.0
2019-06-24 13:20:00,52.19,52.26,52.19,52.24,30361.0,40.3022,40.3563,40.3022,40.3408,30361.0
2019-06-24 13:30:00,52.25,52.4,52.24,52.4,80783.0,40.3486,40.4644,40.3408,40.4644,80783.0
2019-06-24 13:40:00,52.39,52.43,52.36,52.37,50532.0,40.4567,40.4876,40.4335,40.4412,50532.0
2019-06-24 13:50:00,52.37,52.39,52.33,52.39,27753.0,40.4412,40.4567,40.4103,40.4567,27753.0
2019-06-24 14:00:00,52.38,52.4,52.35,52.39,37431.0,40.449,40.4644,40.4258,40.4567,37431.0
2019-06-24 14:10:00,52.38,52.42,52.34,52.37,35427.0,40.449,40.4798,40.4181,40.4412,35427.0
2019-06-24 14:20:00,52.37,52.39,52.32,52.34,39407.0,40.4412,40.4567,40.4026,40.4181,39407.0
2019-06-24 14:30:00,52.34,52.36,52.29,52.31,78543.0,40.4181,40.4335,40.3795,40.3949,78543.0
2019-06-24 14:40:00,52.31,52.34,52.27,52.28,56917.0,40.3949,40.4181,40.364,40.3717,56917.0
2019-06-24 14:50:00,52.29,52.32,52.28,52.3,48261.0,40.3795,40.4026,40.3717,40.3872,48261.0
2019-06-24 15:00:00,52.3,52.36,52.29,52.29,60284.0,40.3872,40.4335,40.3795,40.3795,60284.0
2019-06-24 15:10:00,52.3,52.35,52.27,52.31,65519.0,40.3872,40.4258,40.364,40.3949,65519.0
2019-06-24 15:20:00,52.31,52.34,52.28,52.32,48811.0,40.3949,40.4181,40.3717,40.4026,48811.0
2019-06-24 15:30:00,52.31,52.35,52.3,52.35,113336.0,40.3949,40.4258,40.3872,40.4258,113336.0
2019-06-24 15:40:00,52.35,52.36,52.25,52.29,121291.0,40.4258,40.4335,40.3486,40.3795,121291.0
2019-06-24 15:50:00,52.3,52.3,52.22,52.3,296631.0,40.3872,40.3872,40.3254,40.3872,296631.0
2019-06-25 09:30:00,52.22,52.24,51.85,51.85,138660.0,40.3254,40.3408,40.0397,40.0397,138660.0
2019-06-25 09:40:00,51.84,51.93,51.76,51.79,63415.0,40.032,40.1015,39.9702,39.9933,63415.0
2019-06-25 09:50:00,51.79,51.86,51.68,51.72,85483.0,39.9933,40.0474,39.9084,39.9393,85483.0
2019-06-25 10:00:00,51.72,51.86,51.7,51.78,73428.0,39.9393,40.0474,39.9238,39.9856,73428.0
2019-06-25 10:10:00,51.78,51.82,51.64,51.65,64720.0,39.9856,40.0165,39.8775,39.8852,64720.0
2019-06-25 10:20:00,51.65,51.72,51.59,51.65,51456.0,39.8852,39.9393,39.8389,39.8852,51456.0
2019-06-25 10:30:00,51.65,51.72,51.61,51.63,228719.0,39.8852,39.9393,39.8543,39.8698,228719.0
2019-06-25 10:40:00,51.64,51.71,51.61,51.62,42842.0,39.8775,39.9316,39.8543,39.8621,42842.0
2019-06-25 10:50:00,51.62,51.71,51.6,51.7,54437.0,39.8621,39.9316,39.8466,39.9238,54437.0
2019-06-25 11:00:00,51.71,51.79,51.69,51.77,44981.0,39.9316,39.9933,39.9161,39.9779,44981.0
2019-06-25 11:10:00,51.77,51.95,51.77,51.94,39462.0,39.9779,40.1169,39.9779,40.1092,39462.0
2019-06-25 11:20:00,51.93,52.05,51.92,51.99,48600.0,40.1015,40.1941,40.0937,40.1478,48600.0
2019-06-25 11:30:00,52.0,52.02,51.9,51.95,35785.0,40.1555,40.171,40.0783,40.1169,35785.0
2019-06-25 11:40:00,51.95,51.96,51.89,51.91,27264.0,40.1169,40.1246,40.0706,40.086,27264.0
2019-06-25 11:50:00,51.9,51.99,51.89,51.97,29440.0,40.0783,40.1478,40.0706,40.1323,29440.0
2019-06-25 12:00:00,51.97,52.06,51.96,52.03,32898.0,40.1323,40.2018,40.1246,40.1787,32898.0
2019-06-25 12:10:00,52.04,52.1,52.01,52.03,38818.0,40.1864,40.2327,40.1632,40.1787,38818.0
2019-06-25 12:20:00,52.03,52.07,52.01,52.05,34126.0,40.1787,40.2096,40.1632,40.1941,34126.0
2019-06-25 12:30:00,52.06,52.09,52.02,52.07,71101.0,40.2018,40.225,40.171,40.2096,71101.0
2019-06-25 12:40:00,52.07,52.16,52.06,52.11,106448.0,40.2096,40.2791,40.2018,40.2405,106448.0
2019-06-25 12:50:00,52.11,52.11,52.02,52.05,68720.0,40.2405,40.2405,40.171,40.1941,68720.0
2019-06-25 13:00:00,52.05,52.13,52.01,52.13,50001.0,40.1941,40.2559,40.1632,40.2559,50001.0
2019-06-25 13:10:00,52.12,52.19,52.12,52.17,31042.0,40.2482,40.3022,40.2482,40.2868,31042.0
2019-06-25 13:20:00,52.18,52.25,52.17,52.22,55787.0,40.2945,40.3486,40.2868,40.3254,55787.0
2019-06-25 13:30:00,52.21,52.23,52.15,52.19,43810.0,40.3177,40.3331,40.2713,40.3022,43810.0
2019-06-25 13:40:00,52.2,52.26,52.18,52.23,28271.0,40.31,40.3563,40.2945,40.3331,28271.0
2019-06-25 13:50:00,52.23,52.26,52.17,52.18,33204.0,40.3331,40.3563,40.2868,40.2945,33204.0
2019-06-25 14:00:00,52.18,52.25,52.17,52.21,72537.0,40.2945,40.3486,40.2868,40.3177,72537.0
2019-06-25 14:10:00,52.21,52.25,52.17,52.17,47385.0,40.3177,40.3486,40.2868,40.2868,47385.0
2019-06-25 14:20:00,52.17,52.18,52.05,52.09,58022.0,40.2868,40.2945,40.1941,40.225,58022.0
2019-06-25 14:30:00,52.09,52.12,52.05,52.1,53014.0,40.225,40.2482,40.1941,40.2327,53014.0
2019-06-25 14:40:00,52.1,52.15,52.09,52.13,52430.0,40.2327,40.2713,40.225,40.2559,52430.0
2019-06-25 14:50:00,52.13,52.2,52.11,52.16,65113.0,40.2559,40.31,40.2405,40.2791,65113.0
2019-06-25 15:00:00,52.16,52.2,52.15,52.18,52477.0,40.2791,40.31,40.2713,40.2945,52477.0
2019-06-25 15:10:00,52.17,52.18,52.1,52.11,52691.0,40.2868,40.2945,40.2327,40.2405,52691.0
2019-06-25 15:20:00,52.12,52.24,52.11,52.2,81992.0,40.2482,40.3408,40.2405,40.31,81992.0
2019-06-25 15:30:00,52.19,52.26,52.16,52.22,71876.0,40.3022,40.3563,40.2791,40.3254,71876.0
2019-06-25 15:40:00,52.22,52.23,52.11,52.16,111932.0,40.3254,40.3331,40.2405,40.2791,111932.0
2019-06-25 15:50:00,52.16,52.16,52.02,52.04,472899.0,40.2791,40.2791,40.171,40.1864,472899.0
2019-06-26 09:30:00,52.21,52.35,52.13,52.28,97858.0,40.3177,40.4258,40.2559,40.3717,97858.0
2019-06-26 09:40:00,52.27,52.29,52.02,52.06,67901.0,40.364,40.3795,40.171,40.2018,67901.0
2019-06-26 09:50:00,52.07,52.15,52.05,52.13,84333.0,40.2096,40.2713,40.1941,40.2559,84333.0
2019-06-26 10:00:00,52.13,52.31,52.11,52.22,97690.0,40.2559,40.3949,40.2405,40.3254,97690.0
2019-06-26 10:10:00,52.21,52.28,52.13,52.27,51841.0,40.3177,40.3717,40.2559,40.364,51841.0
2019-06-26 10:20:00,52.26,52.34,52.23,52.32,44271.0,40.3563,40.4181,40.3331,40.4026,44271.0
2019-06-26 10:30:00,52.33,52.37,52.27,52.32,46277.0,40.4103,40.4412,40.364,40.4026,46277.0
2019-06-26 10:40:00,52.32,52.4,52.29,52.35,47174.0,40.4026,40.4644,40.3795,40.4258,47174.0
2019-06-26 10:50:00,52.36,52.4,52.32,52.4,45364.0,40.4335,40.4644,40.4026,40.4644,45364.0
2019-06-26 11:00:00,52.4,52.51,52.38,52.45,33777.0,40.4644,40.5493,40.449,40.503,33777.0
2019-06-26 11:10:00,52.45,52.45,52.31,52.35,54285.0,40.503,40.503,40.3949,40.4258,54285.0
2019-06-26 11:20:00,52.34,52.35,52.26,52.27,57976.0,40.4181,40.4258,40.3563,40.364,57976.0
2019-06-26 11:30:00,52.28,52.31,52.24,52.3,73610.0,40.3717,40.3949,40.3408,40.3872,73610.0
2019-06-26 11:40:00,52.29,52.3,52.22,52.23,55695.0,40.3795,40.3872,40.3254,40.3331,55695.0
2019-06-26 11:50:00,52.23,52.27,52.17,52.26,66339.0,40.3331,40.364,40.2868,40.3563,66339.0
2019-06-26 12:00:00,52.27,52.27,52.18,52.26,30757.0,40.364,40.364,40.2945,40.3563,30757.0
2019-06-26 12:10:00,52.25,52.26,52.19,52.25,26452.0,40.3486,40.3563,40.3022,40.3486,26452.0
2019-06-26 12:20:00,52.25,52.25,52.17,52.2,50783.0,40.3486,40.3486,40.2868,40.31,50783.0
2019-06-26 12:30:00,52.2,52.22,52.1,52.11,63913.0,40.31,40.3254,40.2327,40.2405,63913.0
2019-06-26 12:40:00,52.11,52.16,52.08,52.11,36795.0,40.2405,40.2791,40.2173,40.2405,36795.0
2019-06-26 12:50:00,52.11,52.16,52.09,52.14,48480.0,40.2405,40.2791,40.225,40.2636,48480.0
2019-06-26 13:00:00,52.13,52.14,52.01,52.03,51756.0,40.2559,40.2636,40.1632,40.1787,51756.0
2019-06-26 13:10:00,52.03,52.03,51.97,51.97,51862.0,40.1787,40.1787,40.1323,40.1323,51862.0
2019-06-26 13:20:00,51.98,52.0,51.93,51.94,58735.0,40.1401,40.1555,40.1015,40.1092,58735.0
2019-06-26 13:30:00,51.94,51.98,51.91,51.97,54720.0,40.1092,40.1401,40.086,40.1323,54720.0
2019-06-26 13:40:00,51.98,51.98,51.9,51.91,79552.0,40.1401,40.1401,40.0783,40.086,79552.0
2019-06-26 13:50:00,51.91,52.0,51.9,52.0,64155.0,40.086,40.1555,40.0783,40.1555,64155.0
2019-06-26 14:00:00,52.0,52.01,51.96,51.98,47589.0,40.1555,40.1632,40.1246,40.1401,47589.0
2019-06-26 14:10:00,51.98,52.03,51.98,52.03,73506.0,40.1401,40.1787,40.1401,40.1787,73506.0
2019-06-26 14:20:00,52.03,52.04,51.98,52.01,64216.0,40.1787,40.1864,40.1401,40.1632,64216.0
2019-06-26 14:30:00,52.01,52.03,51.95,51.98,150613.0,40.1632,40.1787,40.1169,40.1401,150613.0
2019-06-26 14:40:00,51.98,52.0,51.92,51.96,62557.0,40.1401,40.1555,40.0937,40.1246,62557.0
2019-06-26 14:50:00,51.97,51.98,51.91,51.98,71992.0,40.1323,40.1401,40.086,40.1401,71992.0
2019-06-26 15:00:00,51.98,52.0,51.91,51.93,74126.0,40.1401,40.1555,40.086,40.1015,74126.0
2019-06-26 15:10:00,51.91,51.95,51.87,51.91,102060.0,40.086,40.1169,40.0551,40.086,102060.0
2019-06-26 15:20:00,51.91,52.03,51.91,51.99,108814.0,40.086,40.1787,40.086,40.1478,108814.0
2019-06-26 15:30:00,51.99,52.03,51.97,52.03,189017.0,40.1478,40.1787,40.1323,40.1787,189017.0
2019-06-26 15:40:00,52.03,52.07,52.0,52.07,151593.0,40.1787,40.2096,40.1555,40.2096,151593.0
2019-06-26 15:50:00,52.07,52.08,51.97,51.98,438308.0,40.2096,40.2173,40.1323,40.1401,438308.0
2019-06-27 09:30:00,51.85,52.15,51.77,52.11,92384.0,40.3247,40.558,40.2625,40.5269,92384.0
2019-06-27 09:40:00,52.1,52.25,52.06,52.13,65228.0,40.5191,40.6358,40.488,40.5424,65228.0
2019-06-27 09:50:00,52.13,52.21,52.09,52.14,51339.0,40.5424,40.6047,40.5113,40.5502,51339.0
2019-06-27 10:00:00,52.15,52.16,51.9,51.98,95849.0,40.558,40.5658,40.3636,40.4258,95849.0
2019-06-27 10:10:00,51.98,52.01,51.91,51.97,42197.0,40.4258,40.4491,40.3714,40.418,42197.0
2019-06-27 10:20:00,51.96,52.0,51.9,51.94,35183.0,40.4102,40.4413,40.3636,40.3947,35183.0
2019-06-27 10:30:00,51.94,51.96,51.86,51.91,41814.0,40.3947,40.4102,40.3325,40.3714,41814.0
2019-06-27 10:40:00,51.91,51.99,51.9,51.97,69218.0,40.3714,40.4336,40.3636,40.418,69218.0
2019-06-27 10:50:00,51.97,52.02,51.95,51.98,69374.0,40.418,40.4569,40.4025,40.4258,69374.0
2019-06-27 11:00:00,51.98,51.99,51.89,51.89,60079.0,40.4258,40.4336,40.3558,40.3558,60079.0
2019-06-27 11:10:00,51.89,51.89,51.68,51.77,94327.0,40.3558,40.3558,40.1925,40.2625,94327.0
2019-06-27 11:20:00,51.78,51.9,51.73,51.9,87162.0,40.2702,40.3636,40.2314,40.3636,87162.0
2019-06-27 11:30:00,51.89,51.94,51.82,51.91,63163.0,40.3558,40.3947,40.3014,40.3714,63163.0
2019-06-27 11:40:00,51.91,52.0,51.91,51.96,73531.0,40.3714,40.4413,40.3714,40.4102,73531.0
2019-06-27 11:50:00,51.96,51.96,51.9,51.91,71485.0,40.4102,40.4102,40.3636,40.3714,71485.0
2019-06-27 12:00:00,51.91,51.98,51.88,51.97,51092.0,40.3714,40.4258,40.348,40.418,51092.0
2019-06-27 12:10:00,51.97,52.01,51.94,51.98,42109.0,40.418,40.4491,40.3947,40.4258,42109.0
2019-06-27 12:20:00,51.98,52.01,51.97,51.98,26102.0,40.4258,40.4491,40.418,40.4258,26102.0
2019-06-27 12:30:00,51.99,52.04,51.97,52.02,30699.0,40.4336,40.4725,40.418,40.4569,30699.0
2019-06-27 12:40:00,52.02,52.04,51.99,52.04,35959.0,40.4569,40.4725,40.4336,40.4725,35959.0
2019-06-27 12:50:00,52.04,52.06,52.0,52.01,43092.0,40.4725,40.488,40.4413,40.4491,43092.0
2019-06-27 13:00:00,52.01,52.05,52.0,52.01,27033.0,40.4491,40.4802,40.4413,40.4491,27033.0
2019-06-27 13:10:00,52.0,52.04,52.0,52.01,75859.0,40.4413,40.4725,40.4413,40.4491,75859.0
2019-06-27 13:20:00,52.01,52.06,52.0,52.04,58657.0,40.4491,40.488,40.4413,40.4725,58657.0
2019-06-27 13:30:00,52.04,52.07,52.02,52.04,45430.0,40.4725,40.4958,40.4569,40.4725,45430.0
2019-06-27 13:40:00,52.04,52.05,51.99,52.02,35455.0,40.4725,40.4802,40.4336,40.4569,35455.0
2019-06-27 13:50:00,52.02,52.05,52.0,52.02,57431.0,40.4569,40.4802,40.4413,40.4569,57431.0
2019-06-27 14:00:00,52.01,52.04,51.97,52.01,75204.0,40.4491,40.4725,40.418,40.4491,75204.0
2019-06-27 14:10:00,52.01,52.05,52.0,52.04,55807.0,40.4491,40.4802,40.4413,40.4725,55807.0
2019-06-27 14:20:00,52.04,52.04,51.97,52.0,43991.0,40.4725,40.4725,40.418,40.4413,43991.0
2019-06-27 14:30:00,51.99,52.0,51.89,51.9,33791.0,40.4336,40.4413,40.3558,40.3636,33791.0
2019-06-27 14:40:00,51.89,51.9,51.84,51.87,68000.0,40.3558,40.3636,40.3169,40.3402,68000.0
2019-06-27 14:50:00,51.86,51.88,51.82,51.82,58555.0,40.3325,40.348,40.3014,40.3014,58555.0
2019-06-27 15:00:00,51.83,51.87,51.81,51.85,82324.0,40.3091,40.3402,40.2936,40.3247,82324.0
2019-06-27 15:10:00,51.85,51.86,51.79,51.84,64766.0,40.3247,40.3325,40.278,40.3169,64766.0
2019-06-27 15:20:00,51.83,51.85,51.8,51.84,59223.0,40.3091,40.3247,40.2858,40.3169,59223.0
2019-06-27 15:30:00,51.84,51.96,51.82,51.95,77759.0,40.3169,40.4102,40.3014,40.4025,77759.0
2019-06-27 15:40:00,51.95,51.98,51.92,51.93,101512.0,40.4025,40.4258,40.3791,40.3869,101512.0
2019-06-27 15:50:00,51.94,52.05,51.93,51.97,391401.0,40.3947,40.4802,40.3869,40.418,391401.0
2019-06-28 09:30:00,52.39,52.74,52.38,52.73,330668.0,40.7447,41.0169,40.7369,41.0091,330668.0
2019-06-28 09:40:00,52.73,52.75,52.36,52.4,179510.0,41.0091,41.0246,40.7213,40.7524,179510.0
2019-06-28 09:50:00,52.39,52.46,52.34,52.42,157471.0,40.7447,40.7991,40.7058,40.768,157471.0
2019-06-28 10:00:00,52.42,52.43,52.26,52.35,167804.0,40.768,40.7758,40.6436,40.7135,167804.0
2019-06-28 10:10:00,52.36,52.39,52.31,52.32,145361.0,40.7213,40.7447,40.6824,40.6902,145361.0
2019-06-28 10:20:00,52.32,52.33,52.15,52.2,113176.0,40.6902,40.698,40.558,40.5969,113176.0
2019-06-28 10:30:00,52.21,52.22,52.08,52.18,134923.0,40.6047,40.6124,40.5036,40.5813,134923.0
2019-06-28 10:40:00,52.18,52.33,52.17,52.33,63198.0,40.5813,40.698,40.5736,40.698,63198.0
2019-06-28 10:50:00,52.33,52.37,52.3,52.36,147665.0,40.698,40.7291,40.6747,40.7213,147665.0
2019-06-28 11:00:00,52.37,52.37,52.25,52.28,96441.0,40.7291,40.7291,40.6358,40.6591,96441.0
2019-06-28 11:10:00,52.29,52.32,52.22,52.3,69940.0,40.6669,40.6902,40.6124,40.6747,69940.0
2019-06-28 11:20:00,52.31,52.38,52.27,52.33,75709.0,40.6824,40.7369,40.6513,40.698,75709.0
2019-06-28 11:30:00,52.33,52.4,52.32,52.37,72354.0,40.698,40.7524,40.6902,40.7291,72354.0
2019-06-28 11:40:00,52.37,52.47,52.36,52.46,81335.0,40.7291,40.8069,40.7213,40.7991,81335.0
2019-06-28 11:50:00,52.46,52.54,52.41,52.49,88422.0,40.7991,40.8613,40.7602,40.8224,88422.0
2019-06-28 12:00:00,52.49,52.49,52.38,52.4,66637.0,40.8224,40.8224,40.7369,40.7524,66637.0
2019-06-28 12:10:00,52.41,52.46,52.38,52.44,44928.0,40.7602,40.7991,40.7369,40.7835,44928.0
2019-06-28 12:20:00,52.45,52.51,52.42,52.48,99555.0,40.7913,40.838,40.768,40.8146,99555.0
2019-06-28 12:30:00,52.48,52.53,52.46,52.49,51751.0,40.8146,40.8535,40.7991,40.8224,51751.0
2019-06-28 12:40:00,52.49,52.5,52.43,52.44,55811.0,40.8224,40.8302,40.7758,40.7835,55811.0
2019-06-28 12:50:00,52.45,52.46,52.41,52.45,67385.0,40.7913,40.7991,40.7602,40.7913,67385.0
2019-06-28 13:00:00,52.45,52.45,52.38,52.41,145251.0,40.7913,40.7913,40.7369,40.7602,145251.0
2019-06-28 13:10:00,52.41,52.41,52.35,52.41,76709.0,40.7602,40.7602,40.7135,40.7602,76709.0
2019-06-28 13:20:00,52.42,52.42,52.37,52.39,63938.0,40.768,40.768,40.7291,40.7447,63938.0
2019-06-28 13:30:00,52.39,52.43,52.38,52.41,58310.0,40.7447,40.7758,40.7369,40.7602,58310.0
2019-06-28 13:40:00,52.41,52.43,52.36,52.43,59591.0,40.7602,40.7758,40.7213,40.7758,59591.0
2019-06-28 13:50:00,52.43,52.44,52.36,52.42,77786.0,40.7758,40.7835,40.7213,40.768,77786.0
2019-06-28 14:00:00,52.42,52.45,52.4,52.41,46272.0,40.768,40.7913,40.7524,40.7602,46272.0
2019-06-28 14:10:00,52.41,52.41,52.37,52.38,55860.0,40.7602,40.7602,40.7291,40.7369,55860.0
2019-06-28 14:20:00,52.37,52.41,52.34,52.35,106750.0,40.7291,40.7602,40.7058,40.7135,106750.0
2019-06-28 14:30:00,52.35,52.42,52.34,52.35,112737.0,40.7135,40.768,40.7058,40.7135,112737.0
2019-06-28 14:40:00,52.36,52.41,52.31,52.35,85423.0,40.7213,40.7602,40.6824,40.7135,85423.0
2019-06-28 14:50:00,52.35,52.37,52.24,52.25,91933.0,40.7135,40.7291,40.628,40.6358,91933.0
2019-06-28 15:00:00,52.25,52.26,52.2,52.24,67867.0,40.6358,40.6436,40.5969,40.628,67867.0
2019-06-28 15:10:00,52.24,52.26,52.2,52.23,100201.0,40.628,40.6436,40.5969,40.6202,100201.0
2019-06-28 15:20:00,52.22,52.24,52.16,52.16,82410.0,40.6124,40.628,40.5658,40.5658,82410.0
2019-06-28 15:30:00,52.17,52.24,52.14,52.24,251643.0,40.5736,40.628,40.5502,40.628,251643.0
2019-06-28 15:40:00,52.23,52.27,52.13,52.25,333881.0,40.6202,40.6513,40.5424,40.6358,333881.0
2019-06-28 15:50:00,52.25,52.44,52.25,52.35,807985.0,40.6358,40.7835,40.6358,40.7135,807985.0
2019-07-01 09:30:00,52.93,53.22,52.82,53.08,180842.0,41.1646,41.3902,41.0791,41.2813,180842.0
2019-07-01 09:40:00,53.08,53.12,52.9,52.99,68260.0,41.2813,41.3124,41.1413,41.2113,68260.0
2019-07-01 09:50:00,52.99,53.05,52.91,53.01,78177.0,41.2113,41.2579,41.1491,41.2268,78177.0
2019-07-01 10:00:00,53.03,53.11,52.99,53.01,63741.0,41.2424,41.3046,41.2113,41.2268,63741.0
2019-07-01 10:10:00,53.02,53.1,53.0,53.05,62001.0,41.2346,41.2968,41.2191,41.2579,62001.0
2019-07-01 10:20:00,53.06,53.12,52.91,52.94,69468.0,41.2657,41.3124,41.1491,41.1724,69468.0
2019-07-01 10:30:00,52.95,52.95,52.79,52.86,73963.0,41.1802,41.1802,41.0557,41.1102,73963.0
2019-07-01 10:40:00,52.87,52.95,52.87,52.91,80392.0,41.118,41.1802,41.118,41.1491,80392.0
2019-07-01 10:50:00,52.92,52.97,52.89,52.89,45974.0,41.1568,41.1957,41.1335,41.1335,45974.0
2019-07-01 11:00:00,52.89,52.95,52.87,52.9,41401.0,41.1335,41.1802,41.118,41.1413,41401.0
2019-07-01 11:10:00,52.9,52.99,52.88,52.98,50005.0,41.1413,41.2113,41.1257,41.2035,50005.0
2019-07-01 11:20:00,52.98,52.99,52.84,52.86,82576.0,41.2035,41.2113,41.0946,41.1102,82576.0
2019-07-01 11:30:00,52.85,52.91,52.82,52.88,98060.0,41.1024,41.1491,41.0791,41.1257,98060.0
2019-07-01 11:40:00,52.88,52.95,52.87,52.89,49338.0,41.1257,41.1802,41.118,41.1335,49338.0
2019-07-01 11:50:00,52.89,53.01,52.89,52.99,44469.0,41.1335,41.2268,41.1335,41.2113,44469.0
2019-07-01 12:00:00,53.01,53.02,52.96,52.98,32983.0,41.2268,41.2346,41.188,41.2035,32983.0
2019-07-01 12:10:00,52.99,53.02,52.97,52.98,25869.0,41.2113,41.2346,41.1957,41.2035,25869.0
2019-07-01 12:20:00,52.97,52.98,52.91,52.93,26657.0,41.1957,41.2035,41.1491,41.1646,26657.0
2019-07-01 12:30:00,52.93,52.95,52.89,52.91,36014.0,41.1646,41.1802,41.1335,41.1491,36014.0
2019-07-01 12:40:00,52.91,52.95,52.89,52.93,43134.0,41.1491,41.1802,41.1335,41.1646,43134.0
2019-07-01 12:50:00,52.92,52.94,52.83,52.84,48479.0,41.1568,41.1724,41.0869,41.0946,48479.0
2019-07-01 13:00:00,52.84,52.96,52.82,52.95,129043.0,41.0946,41.188,41.0791,41.1802,129043.0
2019-07-01 13:10:00,52.95,52.95,52.8,52.8,71804.0,41.1802,41.1802,41.0635,41.0635,71804.0
2019-07-01 13:20:00,52.8,52.91,52.79,52.9,42647.0,41.0635,41.1491,41.0557,41.1413,42647.0
2019-07-01 13:30:00,52.91,52.96,52.88,52.93,36006.0,41.1491,41.188,41.1257,41.1646,36006.0
2019-07-01 13:40:00,52.93,52.94,52.88,52.89,39153.0,41.1646,41.1724,41.1257,41.1335,39153.0
2019-07-01 13:50:00,52.88,52.91,52.86,52.9,49056.0,41.1257,41.1491,41.1102,41.1413,49056.0
2019-07-01 14:00:00,52.9,52.91,52.81,52.83,38438.0,41.1413,41.1491,41.0713,41.0869,38438.0
2019-07-01 14:10:00,52.82,52.86,52.8,52.83,37619.0,41.0791,41.1102,41.0635,41.0869,37619.0
2019-07-01 14:20:00,52.83,52.84,52.78,52.81,81850.0,41.0869,41.0946,41.048,41.0713,81850.0
2019-07-01 14:30:00,52.8,52.83,52.78,52.81,50762.0,41.0635,41.0869,41.048,41.0713,50762.0
2019-07-01 14:40:00,52.81,52.85,52.8,52.82,33179.0,41.0713,41.1024,41.0635,41.0791,33179.0
2019-07-01 14:50:00,52.83,52.85,52.75,52.76,28161.0,41.0869,41.1024,41.0246,41.0324,28161.0
2019-07-01 15:00:00,52.76,52.86,52.75,52.85,64757.0,41.0324,41.1102,41.0246,41.1024,64757.0
2019-07-01 15:10:00,52.85,52.99,52.85,52.97,66094.0,41.1024,41.2113,41.1024,41.1957,66094.0
2019-07-01 15:20:00,52.97,53.04,52.96,53.0,95929.0,41.1957,41.2502,41.188,41.2191,95929.0
2019-07-01 15:30:00,53.0,53.03,52.97,53.01,100311.0,41.2191,41.2424,41.1957,41.2268,100311.0
2019-07-01 15:40:00,53.01,53.03,52.95,52.98,171027.0,41.2268,41.2424,41.1802,41.2035,171027.0
2019-07-01 15:50:00,52.98,53.05,52.93,53.02,433777.0,41.2035,41.2579,41.1646,41.2346,433777.0
2019-07-02 09:30:00,52.88,53.19,52.79,53.07,111633.0,41.1257,41.3668,41.0557,41.2735,111633.0
2019-07-02 09:40:00,53.08,53.16,52.98,53.15,62096.0,41.2813,41.3435,41.2035,41.3357,62096.0
2019-07-02 09:50:00,53.15,53.18,53.07,53.15,82549.0,41.3357,41.3591,41.2735,41.3357,82549.0
2019-07-02 10:00:00,53.14,53.15,53.02,53.04,39941.0,41.3279,41.3357,41.2346,41.2502,39941.0
2019-07-02 10:10:00,53.06,53.17,53.05,53.08,47899.0,41.2657,41.3513,41.2579,41.2813,47899.0
2019-07-02 10:20:00,53.09,53.16,53.04,53.15,39194.0,41.2891,41.3435,41.2502,41.3357,39194.0
2019-07-02 10:30:00,53.14,53.17,53.12,53.12,30696.0,41.3279,41.3513,41.3124,41.3124,30696.0
2019-07-02 10:40:00,53.11,53.14,53.04,53.05,30349.0,41.3046,41.3279,41.2502,41.2579,30349.0
2019-07-02 10:50:00,53.04,53.08,53.02,53.04,55321.0,41.2502,41.2813,41.2346,41.2502,55321.0
2019-07-02 11:00:00,53.04,53.08,52.99,53.01,50269.0,41.2502,41.2813,41.2113,41.2268,50269.0
2019-07-02 11:10:00,53.01,53.07,53.0,53.04,57918.0,41.2268,41.2735,41.2191,41.2502,57918.0
2019-07-02 11:20:00,53.04,53.05,52.92,52.93,56859.0,41.2502,41.2579,41.1568,41.1646,56859.0
2019-07-02 11:30:00,52.93,52.94,52.8,52.81,50186.0,41.1646,41.1724,41.0635,41.0713,50186.0
2019-07-02 11:40:00,52.81,52.94,52.79,52.92,48133.0,41.0713,41.1724,41.0557,41.1568,48133.0
2019-07-02 11:50:00,52.93,52.97,52.91,52.93,58653.0,41.1646,41.1957,41.1491,41.1646,58653.0
2019-07-02 12:00:00,52.93,52.94,52.85,52.89,33983.0,41.1646,41.1724,41.1024,41.1335,33983.0
2019-07-02 12:10:00,52.9,52.91,52.86,52.88,37083.0,41.1413,41.1491,41.1102,41.1257,37083.0
2019-07-02 12:20:00,52.87,52.88,52.64,52.69,84551.0,41.118,41.1257,40.9391,40.978,84551.0
2019-07-02 12:30:00,52.69,52.73,52.62,52.71,56214.0,40.978,41.0091,40.9235,40.9935,56214.0
2019-07-02 12:40:00,52.71,52.8,52.68,52.79,38138.0,40.9935,41.0635,40.9702,41.0557,38138.0
2019-07-02 12:50:00,52.79,52.85,52.78,52.84,50371.0,41.0557,41.1024,41.048,41.0946,50371.0
2019-07-02 13:00:00,52.84,52.86,52.76,52.77,59742.0,41.0946,41.1102,41.0324,41.0402,59742.0
2019-07-02 13:10:00,52.76,52.8,52.76,52.8,53090.0,41.0324,41.0635,41.0324,41.0635,53090.0
2019-07-02 13:20:00,52.8,52.83,52.79,52.81,46824.0,41.0635,41.0869,41.0557,41.0713,46824.0
2019-07-02 13:30:00,52.82,52.82,52.76,52.8,82557.0,41.0791,41.0791,41.0324,41.0635,82557.0
2019-07-02 13:40:00,52.79,52.79,52.73,52.77,27502.0,41.0557,41.0557,41.0091,41.0402,27502.0
2019-07-02 13:50:00,52.77,52.78,52.72,52.74,26474.0,41.0402,41.048,41.0013,41.0169,26474.0
2019-07-02 14:00:00,52.73,52.83,52.73,52.82,46842.0,41.0091,41.0869,41.0091,41.0791,46842.0
2019-07-02 14:10:00,52.81,52.85,52.81,52.82,24013.0,41.0713,41.1024,41.0713,41.0791,24013.0
2019-07-02 14:20:00,52.83,52.86,52.8,52.84,33701.0,41.0869,41.1102,41.0635,41.0946,33701.0
2019-07-02 14:30:00,52.84,52.91,52.84,52.87,43323.0,41.0946,41.1491,41.0946,41.118,43323.0
2019-07-02 14:40:00,52.86,52.88,52.81,52.82,33234.0,41.1102,41.1257,41.0713,41.0791,33234.0
2019-07-02 14:50:00,52.82,52.82,52.71,52.75,62016.0,41.0791,41.0791,40.9935,41.0246,62016.0
2019-07-02 15:00:00,52.76,52.83,52.74,52.82,70564.0,41.0324,41.0869,41.0169,41.0791,70564.0
2019-07-02 15:10:00,52.83,52.87,52.73,52.77,101377.0,41.0869,41.118,41.0091,41.0402,101377.0
2019-07-02 15:20:00,52.77,52.82,52.76,52.8,77057.0,41.0402,41.0791,41.0324,41.0635,77057.0
2019-07-02 15:30:00,52.79,52.89,52.78,52.87,96965.0,41.0557,41.1335,41.048,41.118,96965.0
2019-07-02 15:40:00,52.87,52.89,52.81,52.85,117980.0,41.118,41.1335,41.0713,41.1024,117980.0
2019-07-02 15:50:00,52.85,52.94,52.85,52.94,224665.0,41.1024,41.1724,41.1024,41.1724,224665.0
2019-07-03 09:30:00,53.07,53.19,52.95,53.09,97513.0,41.2735,41.3668,41.1802,41.2891,97513.0
2019-07-03 09:40:00,53.09,53.11,52.91,53.0,60005.0,41.2891,41.3046,41.1491,41.2191,60005.0
2019-07-03 09:50:00,52.98,53.05,52.9,53.01,57850.0,41.2035,41.2579,41.1413,41.2268,57850.0
2019-07-03 10:00:00,53.02,53.03,52.95,52.98,43466.0,41.2346,41.2424,41.1802,41.2035,43466.0
2019-07-03 10:10:00,52.98,53.04,52.94,53.01,46506.0,41.2035,41.2502,41.1724,41.2268,46506.0
2019-07-03 10:20:00,53.01,53.08,53.0,53.05,40372.0,41.2268,41.2813,41.2191,41.2579,40372.0
2019-07-03 10:30:00,53.05,53.12,53.03,53.1,55792.0,41.2579,41.3124,41.2424,41.2968,55792.0
2019-07-03 10:40:00,53.09,53.19,53.09,53.17,59203.0,41.2891,41.3668,41.2891,41.3513,59203.0
2019-07-03 10:50:00,53.18,53.22,53.13,53.13,68703.0,41.3591,41.3902,41.3202,41.3202,68703.0
2019-07-03 11:00:00,53.13,53.17,53.1,53.14,44316.0,41.3202,41.3513,41.2968,41.3279,44316.0
2019-07-03 11:10:00,53.14,53.16,53.1,53.14,53812.0,41.3279,41.3435,41.2968,41.3279,53812.0
2019-07-03 11:20:00,53.15,53.24,53.14,53.19,52175.0,41.3357,41.4057,41.3279,41.3668,52175.0
2019-07-03 11:30:00,53.19,53.32,53.18,53.29,83053.0,41.3668,41.4679,41.3591,41.4446,83053.0
2019-07-03 11:40:00,53.3,53.35,53.26,53.31,35810.0,41.4524,41.4913,41.4213,41.4602,35810.0
2019-07-03 11:50:00,53.3,53.32,53.24,53.27,44642.0,41.4524,41.4679,41.4057,41.429,44642.0
2019-07-03 12:00:00,53.27,53.33,53.25,53.3,45552.0,41.429,41.4757,41.4135,41.4524,45552.0
2019-07-03 12:10:00,53.31,53.32,53.22,53.23,42814.0,41.4602,41.4679,41.3902,41.3979,42814.0
2019-07-03 12:20:00,53.22,53.26,53.21,53.25,39954.0,41.3902,41.4213,41.3824,41.4135,39954.0
2019-07-03 12:30:00,53.24,53.29,53.24,53.28,47337.0,41.4057,41.4446,41.4057,41.4368,47337.0
2019-07-03 12:40:00,53.27,53.3,53.14,53.16,108411.0,41.429,41.4524,41.3279,41.3435,108411.0
2019-07-03 12:50:00,53.17,53.28,53.12,53.26,246977.0,41.3513,41.4368,41.3124,41.4213,246977.0
2019-07-05 09:30:00,53.55,53.84,53.35,53.59,148266.0,41.6468,41.8723,41.4913,41.6779,148266.0
2019-07-05 09:40:00,53.6,53.7,53.49,53.63,116005.0,41.6857,41.7635,41.6001,41.709,116005.0
2019-07-05 09:50:00,53.62,53.75,53.55,53.65,85419.0,41.7012,41.8024,41.6468,41.7246,85419.0
2019-07-05 10:00:00,53.64,53.64,53.47,53.52,82494.0,41.7168,41.7168,41.5846,41.6235,82494.0
2019-07-05 10:10:00,53.52,53.55,53.45,53.54,65819.0,41.6235,41.6468,41.569,41.639,65819.0
2019-07-05 10:20:00,53.55,53.55,53.38,53.41,55127.0,41.6468,41.6468,41.5146,41.5379,55127.0
2019-07-05 10:30:00,53.42,53.45,53.38,53.39,46491.0,41.5457,41.569,41.5146,41.5224,46491.0
2019-07-05 10:40:00,53.38,53.5,53.37,53.5,72959.0,41.5146,41.6079,41.5068,41.6079,72959.0
2019-07-05 10:50:00,53.49,53.59,53.48,53.55,47255.0,41.6001,41.6779,41.5924,41.6468,47255.0
2019-07-05 11:00:00,53.56,53.59,53.5,53.56,86902.0,41.6546,41.6779,41.6079,41.6546,86902.0
2019-07-05 11:10:00,53.57,53.59,53.49,53.5,90836.0,41.6624,41.6779,41.6001,41.6079,90836.0
2019-07-05 11:20:00,53.5,53.51,53.43,53.49,90312.0,41.6079,41.6157,41.5535,41.6001,90312.0
2019-07-05 11:30:00,53.49,53.57,53.47,53.56,29268.0,41.6001,41.6624,41.5846,41.6546,29268.0
2019-07-05 11:40:00,53.56,53.58,53.46,53.52,54756.0,41.6546,41.6701,41.5768,41.6235,54756.0
2019-07-05 11:50:00,53.51,53.57,53.5,53.57,21312.0,41.6157,41.6624,41.6079,41.6624,21312.0
2019-07-05 12:00:00,53.57,53.6,53.52,53.54,19439.0,41.6624,41.6857,41.6235,41.639,19439.0
2019-07-05 12:10:00,53.55,53.63,53.55,53.63,26180.0,41.6468,41.709,41.6468,41.709,26180.0
2019-07-05 12:20:00,53.62,53.63,53.58,53.61,21998.0,41.7012,41.709,41.6701,41.6935,21998.0
2019-07-05 12:30:00,53.61,53.69,53.59,53.66,48701.0,41.6935,41.7557,41.6779,41.7324,48701.0
2019-07-05 12:40:00,53.66,53.66,53.61,53.62,27155.0,41.7324,41.7324,41.6935,41.7012,27155.0
2019-07-05 12:50:00,53.61,53.66,53.6,53.64,29886.0,41.6935,41.7324,41.6857,41.7168,29886.0
2019-07-05 13:00:00,53.64,53.67,53.62,53.66,28031.0,41.7168,41.7401,41.7012,41.7324,28031.0
2019-07-05 13:10:00,53.66,53.66,53.56,53.58,27729.0,41.7324,41.7324,41.6546,41.6701,27729.0
2019-07-05 13:20:00,53.58,53.61,53.56,53.57,26395.0,41.6701,41.6935,41.6546,41.6624,26395.0
2019-07-05 13:30:00,53.57,53.58,53.51,53.55,29934.0,41.6624,41.6701,41.6157,41.6468,29934.0
2019-07-05 13:40:00,53.55,53.61,53.55,53.59,30879.0,41.6468,41.6935,41.6468,41.6779,30879.0
2019-07-05 13:50:00,53.6,53.61,53.58,53.61,21238.0,41.6857,41.6935,41.6701,41.6935,21238.0
2019-07-05 14:00:00,53.62,53.66,53.61,53.64,34292.0,41.7012,41.7324,41.6935,41.7168,34292.0
2019-07-05 14:10:00,53.64,53.68,53.6,53.63,35036.0,41.7168,41.7479,41.6857,41.709,35036.0
2019-07-05 14:20:00,53.64,53.68,53.61,53.61,45291.0,41.7168,41.7479,41.6935,41.6935,45291.0
2019-07-05 14:30:00,53.61,53.74,53.61,53.73,36469.0,41.6935,41.7946,41.6935,41.7868,36469.0
2019-07-05 14:40:00,53.73,53.76,53.72,53.76,26374.0,41.7868,41.8101,41.779,41.8101,26374.0
2019-07-05 14:50:00,53.76,53.78,53.73,53.75,36753.0,41.8101,41.8257,41.7868,41.8024,36753.0
2019-07-05 15:00:00,53.75,53.75,53.68,53.72,42773.0,41.8024,41.8024,41.7479,41.779,42773.0
2019-07-05 15:10:00,53.72,53.72,53.63,53.66,45232.0,41.779,41.779,41.709,41.7324,45232.0
2019-07-05 15:20:00,53.66,53.73,53.65,53.69,47985.0,41.7324,41.7868,41.7246,41.7557,47985.0
2019-07-05 15:30:00,53.69,53.69,53.61,53.63,97004.0,41.7557,41.7557,41.6935,41.709,97004.0
2019-07-05 15:40:00,53.64,53.65,53.58,53.6,90736.0,41.7168,41.7246,41.6701,41.6857,90736.0
2019-07-05 15:50:00,53.6,53.69,53.51,53.69,461130.0,41.6857,41.7557,41.6157,41.7557,461130.0
2019-07-08 09:30:00,53.33,53.5,53.29,53.43,110438.0,41.4757,41.6079,41.4446,41.5535,110438.0
2019-07-08 09:40:00,53.43,53.5,53.36,53.41,69936.0,41.5535,41.6079,41.499,41.5379,69936.0
2019-07-08 09:50:00,53.39,53.53,53.38,53.53,38481.0,41.5224,41.6313,41.5146,41.6313,38481.0
2019-07-08 10:00:00,53.53,53.65,53.52,53.62,49124.0,41.6313,41.7246,41.6235,41.7012,49124.0
2019-07-08 10:10:00,53.62,53.68,53.59,53.6,95311.0,41.7012,41.7479,41.6779,41.6857,95311.0
2019-07-08 10:20:00,53.6,53.6,53.44,53.44,40964.0,41.6857,41.6857,41.5613,41.5613,40964.0
2019-07-08 10:30:00,53.44,53.5,53.42,53.45,66855.0,41.5613,41.6079,41.5457,41.569,66855.0
2019-07-08 10:40:00,53.45,53.48,53.43,53.46,59463.0,41.569,41.5924,41.5535,41.5768,59463.0
2019-07-08 10:50:00,53.45,53.47,53.3,53.31,148322.0,41.569,41.5846,41.4524,41.4602,148322.0
2019-07-08 11:00:00,53.31,53.4,53.3,53.3,50319.0,41.4602,41.5302,41.4524,41.4524,50319.0
2019-07-08 11:10:00,53.3,53.34,53.27,53.31,75574.0,41.4524,41.4835,41.429,41.4602,75574.0
2019-07-08 11:20:00,53.3,53.35,53.28,53.3,51304.0,41.4524,41.4913,41.4368,41.4524,51304.0
2019-07-08 11:30:00,53.31,53.34,53.25,53.28,70161.0,41.4602,41.4835,41.4135,41.4368,70161.0
2019-07-08 11:40:00,53.28,53.31,53.25,53.29,51275.0,41.4368,41.4602,41.4135,41.4446,51275.0
2019-07-08 11:50:00,53.3,53.32,53.28,53.31,54169.0,41.4524,41.4679,41.4368,41.4602,54169.0
2019-07-08 12:00:00,53.32,53.34,53.24,53.27,39804.0,41.4679,41.4835,41.4057,41.429,39804.0
2019-07-08 12:10:00,53.26,53.29,53.25,53.27,31770.0,41.4213,41.4446,41.4135,41.429,31770.0
2019-07-08 12:20:00,53.27,53.29,53.21,53.24,37185.0,41.429,41.4446,41.3824,41.4057,37185.0
2019-07-08 12:30:00,53.24,53.28,53.17,53.19,112208.0,41.4057,41.4368,41.3513,41.3668,112208.0
2019-07-08 12:40:00,53.18,53.21,53.15,53.19,44244.0,41.3591,41.3824,41.3357,41.3668,44244.0
2019-07-08 12:50:00,53.19,53.2,53.16,53.19,26095.0,41.3668,41.3746,41.3435,41.3668,26095.0
2019-07-08 13:00:00,53.19,53.21,53.17,53.2,39919.0,41.3668,41.3824,41.3513,41.3746,39919.0
2019-07-08 13:10:00,53.19,53.19,53.14,53.16,46442.0,41.3668,41.3668,41.3279,41.3435,46442.0
2019-07-08 13:20:00,53.15,53.15,53.1,53.12,49199.0,41.3357,41.3357,41.2968,41.3124,49199.0
2019-07-08 13:30:00,53.12,53.17,53.08,53.13,74561.0,41.3124,41.3513,41.2813,41.3202,74561.0
2019-07-08 13:40:00,53.13,53.17,53.11,53.14,61163.0,41.3202,41.3513,41.3046,41.3279,61163.0
2019-07-08 13:50:00,53.14,53.16,53.12,53.13,33685.0,41.3279,41.3435,41.3124,41.3202,33685.0
2019-07-08 14:00:00,53.12,53.13,53.02,53.06,115513.0,41.3124,41.3202,41.2346,41.2657,115513.0
2019-07-08 14:10:00,53.06,53.07,52.98,53.02,176246.0,41.2657,41.2735,41.2035,41.2346,176246.0
2019-07-08 14:20:00,53.02,53.05,52.97,53.0,66038.0,41.2346,41.2579,41.1957,41.2191,66038.0
2019-07-08 14:30:00,53.0,53.02,52.96,52.96,155064.0,41.2191,41.2346,41.188,41.188,155064.0
2019-07-08 14:40:00,52.97,53.04,52.95,53.0,104395.0,41.1957,41.2502,41.1802,41.2191,104395.0
2019-07-08 14:50:00,53.0,53.01,52.91,52.93,57171.0,41.2191,41.2268,41.1491,41.1646,57171.0
2019-07-08 15:00:00,52.93,53.01,52.92,53.01,50139.0,41.1646,41.2268,41.1568,41.2268,50139.0
2019-07-08 15:10:00,53.0,53.07,52.98,52.99,208028.0,41.2191,41.2735,41.2035,41.2113,208028.0
2019-07-08 15:20:00,53.0,53.03,52.97,53.0,88232.0,41.2191,41.2424,41.1957,41.2191,88232.0
2019-07-08 15:30:00,53.0,53.11,53.0,53.1,100896.0,41.2191,41.3046,41.2191,41.2968,100896.0
2019-07-08 15:40:00,53.11,53.14,53.08,53.13,70000.0,41.3046,41.3279,41.2813,41.3202,70000.0
2019-07-08 15:50:00,53.12,53.13,53.05,53.09,268126.0,41.3124,41.3202,41.2579,41.2891,268126.0
2019-07-09 09:30:00,52.74,52.96,52.71,52.96,117250.0,41.0169,41.188,40.9935,41.188,117250.0
2019-07-09 09:40:00,52.97,53.23,52.93,53.21,87375.0,41.1957,41.3979,41.1646,41.3824,87375.0
2019-07-09 09:50:00,53.2,53.31,53.15,53.21,120963.0,41.3746,41.4602,41.3357,41.3824,120963.0
2019-07-09 10:00:00,53.22,53.22,53.05,53.14,110217.0,41.3902,41.3902,41.2579,41.3279,110217.0
2019-07-09 10:10:00,53.13,53.16,53.04,53.05,89713.0,41.3202,41.3435,41.2502,41.2579,89713.0
2019-07-09 10:20:00,53.04,53.07,52.98,53.04,68313.0,41.2502,41.2735,41.2035,41.2502,68313.0
2019-07-09 10:30:00,53.04,53.26,53.03,53.22,78690.0,41.2502,41.4213,41.2424,41.3902,78690.0
2019-07-09 10:40:00,53.23,53.28,53.16,53.2,86597.0,41.3979,41.4368,41.3435,41.3746,86597.0
2019-07-09 10:50:00,53.21,53.22,53.14,53.15,86272.0,41.3824,41.3902,41.3279,41.3357,86272.0
2019-07-09 11:00:00,53.14,53.24,53.08,53.2,110357.0,41.3279,41.4057,41.2813,41.3746,110357.0
2019-07-09 11:10:00,53.21,53.22,53.08,53.1,67614.0,41.3824,41.3902,41.2813,41.2968,67614.0
2019-07-09 11:20:00,53.1,53.15,53.08,53.13,63742.0,41.2968,41.3357,41.2813,41.3202,63742.0
2019-07-09 11:30:00,53.13,53.21,53.09,53.09,83439.0,41.3202,41.3824,41.2891,41.2891,83439.0
2019-07-09 11:40:00,53.08,53.11,53.04,53.08,38616.0,41.2813,41.3046,41.2502,41.2813,38616.0
2019-07-09 11:50:00,53.09,53.12,53.05,53.1,33244.0,41.2891,41.3124,41.2579,41.2968,33244.0
2019-07-09 12:00:00,53.1,53.14,53.08,53.09,30692.0,41.2968,41.3279,41.2813,41.2891,30692.0
2019-07-09 12:10:00,53.09,53.11,53.07,53.08,27174.0,41.2891,41.3046,41.2735,41.2813,27174.0
2019-07-09 12:20:00,53.08,53.12,53.07,53.12,29066.0,41.2813,41.3124,41.2735,41.3124,29066.0
2019-07-09 12:30:00,53.11,53.12,53.08,53.11,25168.0,41.3046,41.3124,41.2813,41.3046,25168.0
2019-07-09 12:40:00,53.11,53.13,53.08,53.1,29404.0,41.3046,41.3202,41.2813,41.2968,29404.0
2019-07-09 12:50:00,53.1,53.15,53.06,53.06,98261.0,41.2968,41.3357,41.2657,41.2657,98261.0
2019-07-09 13:00:00,53.06,53.08,53.0,53.07,23207.0,41.2657,41.2813,41.2191,41.2735,23207.0
2019-07-09 13:10:00,53.07,53.1,53.05,53.07,41162.0,41.2735,41.2968,41.2579,41.2735,41162.0
2019-07-09 13:20:00,53.07,53.08,53.03,53.07,25640.0,41.2735,41.2813,41.2424,41.2735,25640.0
2019-07-09 13:30:00,53.06,53.09,53.04,53.05,31960.0,41.2657,41.2891,41.2502,41.2579,31960.0
2019-07-09 13:40:00,53.06,53.06,52.98,53.02,24832.0,41.2657,41.2657,41.2035,41.2346,24832.0
2019-07-09 13:50:00,53.03,53.03,53.0,53.03,20039.0,41.2424,41.2424,41.2191,41.2424,20039.0
2019-07-09 14:00:00,53.03,53.06,52.97,52.99,30788.0,41.2424,41.2657,41.1957,41.2113,30788.0
2019-07-09 14:10:00,52.99,53.12,52.99,53.12,28195.0,41.2113,41.3124,41.2113,41.3124,28195.0
2019-07-09 14:20:00,53.12,53.12,53.08,53.1,27773.0,41.3124,41.3124,41.2813,41.2968,27773.0
2019-07-09 14:30:00,53.1,53.11,53.08,53.1,31409.0,41.2968,41.3046,41.2813,41.2968,31409.0
2019-07-09 14:40:00,53.1,53.12,53.08,53.09,22756.0,41.2968,41.3124,41.2813,41.2891,22756.0
2019-07-09 14:50:00,53.09,53.16,53.09,53.14,27188.0,41.2891,41.3435,41.2891,41.3279,27188.0
2019-07-09 15:00:00,53.15,53.18,53.14,53.16,59182.0,41.3357,41.3591,41.3279,41.3435,59182.0
2019-07-09 15:10:00,53.16,53.17,53.11,53.12,63238.0,41.3435,41.3513,41.3046,41.3124,63238.0
2019-07-09 15:20:00,53.12,53.13,53.07,53.13,62977.0,41.3124,41.3202,41.2735,41.3202,62977.0
2019-07-09 15:30:00,53.13,53.24,53.12,53.23,129828.0,41.3202,41.4057,41.3124,41.3979,129828.0
2019-07-09 15:40:00,53.23,53.26,53.2,53.24,71262.0,41.3979,41.4213,41.3746,41.4057,71262.0
2019-07-09 15:50:00,53.23,53.35,53.23,53.33,335103.0,41.3979,41.4913,41.3979,41.4757,335103.0
2019-07-10 09:30:00,53.42,53.44,53.12,53.27,88506.0,41.5457,41.5613,41.3124,41.429,88506.0
2019-07-10 09:40:00,53.26,53.5,53.24,53.48,59499.0,41.4213,41.6079,41.4057,41.5924,59499.0
2019-07-10 09:50:00,53.48,53.51,53.44,53.45,63964.0,41.5924,41.6157,41.5613,41.569,63964.0
2019-07-10 10:00:00,53.44,53.45,53.36,53.39,43410.0,41.5613,41.569,41.499,41.5224,43410.0
2019-07-10 10:10:00,53.4,53.42,53.35,53.36,80515.0,41.5302,41.5457,41.4913,41.499,80515.0
2019-07-10 10:20:00,53.36,53.39,53.29,53.32,62561.0,41.499,41.5224,41.4446,41.4679,62561.0
2019-07-10 10:30:00,53.33,53.44,53.29,53.37,67726.0,41.4757,41.5613,41.4446,41.5068,67726.0
2019-07-10 10:40:00,53.37,53.38,53.28,53.32,142838.0,41.5068,41.5146,41.4368,41.4679,142838.0
2019-07-10 10:50:00,53.33,53.33,53.16,53.17,45488.0,41.4757,41.4757,41.3435,41.3513,45488.0
2019-07-10 11:00:00,53.17,53.18,53.06,53.07,33362.0,41.3513,41.3591,41.2657,41.2735,33362.0
2019-07-10 11:10:00,53.07,53.17,53.06,53.09,36577.0,41.2735,41.3513,41.2657,41.2891,36577.0
2019-07-10 11:20:00,53.1,53.13,53.06,53.08,71173.0,41.2968,41.3202,41.2657,41.2813,71173.0
2019-07-10 11:30:00,53.07,53.17,53.06,53.15,58047.0,41.2735,41.3513,41.2657,41.3357,58047.0
2019-07-10 11:40:00,53.15,53.17,53.08,53.08,46538.0,41.3357,41.3513,41.2813,41.2813,46538.0
2019-07-10 11:50:00,53.09,53.15,53.08,53.13,36901.0,41.2891,41.3357,41.2813,41.3202,36901.0
2019-07-10 12:00:00,53.13,53.2,53.11,53.18,41818.0,41.3202,41.3746,41.3046,41.3591,41818.0
2019-07-10 12:10:00,53.18,53.21,53.14,53.19,28333.0,41.3591,41.3824,41.3279,41.3668,28333.0
2019-07-10 12:20:00,53.19,53.24,53.18,53.23,43679.0,41.3668,41.4057,41.3591,41.3979,43679.0
2019-07-10 12:30:00,53.22,53.27,53.17,53.19,58342.0,41.3902,41.429,41.3513,41.3668,58342.0
2019-07-10 12:40:00,53.19,53.23,53.16,53.22,27453.0,41.3668,41.3979,41.3435,41.3902,27453.0
2019-07-10 12:50:00,53.22,53.25,53.21,53.24,22920.0,41.3902,41.4135,41.3824,41.4057,22920.0
2019-07-10 13:00:00,53.23,53.27,53.21,53.22,44846.0,41.3979,41.429,41.3824,41.3902,44846.0
2019-07-10 13:10:00,53.22,53.22,53.15,53.21,100264.0,41.3902,41.3902,41.3357,41.3824,100264.0
2019-07-10 13:20:00,53.21,53.25,53.2,53.21,23479.0,41.3824,41.4135,41.3746,41.3824,23479.0
2019-07-10 13:30:00,53.21,53.23,53.16,53.2,46590.0,41.3824,41.3979,41.3435,41.3746,46590.0
2019-07-10 13:40:00,53.2,53.27,53.19,53.24,25270.0,41.3746,41.429,41.3668,41.4057,25270.0
2019-07-10 13:50:00,53.24,53.24,53.19,53.22,23694.0,41.4057,41.4057,41.3668,41.3902,23694.0
2019-07-10 14:00:00,53.22,53.28,53.18,53.22,49760.0,41.3902,41.4368,41.3591,41.3902,49760.0
2019-07-10 14:10:00,53.22,53.23,53.17,53.18,32447.0,41.3902,41.3979,41.3513,41.3591,32447.0
2019-07-10 14:20:00,53.18,53.23,53.16,53.19,49888.0,41.3591,41.3979,41.3435,41.3668,49888.0
2019-07-10 14:30:00,53.18,53.24,53.16,53.18,47299.0,41.3591,41.4057,41.3435,41.3591,47299.0
2019-07-10 14:40:00,53.19,53.2,53.12,53.14,33475.0,41.3668,41.3746,41.3124,41.3279,33475.0
2019-07-10 14:50:00,53.13,53.14,53.08,53.1,43200.0,41.3202,41.3279,41.2813,41.2968,43200.0
2019-07-10 15:00:00,53.09,53.12,53.07,53.11,68892.0,41.2891,41.3124,41.2735,41.3046,68892.0
2019-07-10 15:10:00,53.12,53.16,53.06,53.08,96808.0,41.3124,41.3435,41.2657,41.2813,96808.0
2019-07-10 15:20:00,53.07,53.07,52.95,52.96,89878.0,41.2735,41.2735,41.1802,41.188,89878.0
2019-07-10 15:30:00,52.96,53.07,52.96,53.04,80335.0,41.188,41.2735,41.188,41.2502,80335.0
2019-07-10 15:40:00,53.04,53.09,53.02,53.06,110053.0,41.2502,41.2891,41.2346,41.2657,110053.0
2019-07-10 15:50:00,53.07,53.18,53.05,53.17,458743.0,41.2735,41.3591,41.2579,41.3513,458743.0
2019-07-11 09:30:00,53.29,53.4,53.16,53.38,83073.0,41.4446,41.5302,41.3435,41.5146,83073.0
2019-07-11 09:40:00,53.37,53.43,53.33,53.39,120544.0,41.5068,41.5535,41.4757,41.5224,120544.0
2019-07-11 09:50:00,53.39,53.42,53.27,53.29,56204.0,41.5224,41.5457,41.429,41.4446,56204.0
2019-07-11 10:00:00,53.29,53.29,53.14,53.17,47550.0,41.4446,41.4446,41.3279,41.3513,47550.0
2019-07-11 10:10:00,53.16,53.24,53.16,53.22,84216.0,41.3435,41.4057,41.3435,41.3902,84216.0
2019-07-11 10:20:00,53.21,53.21,53.09,53.12,40356.0,41.3824,41.3824,41.2891,41.3124,40356.0
2019-07-11 10:30:00,53.12,53.19,53.1,53.16,53166.0,41.3124,41.3668,41.2968,41.3435,53166.0
2019-07-11 10:40:00,53.16,53.27,53.16,53.26,50787.0,41.3435,41.429,41.3435,41.4213,50787.0
2019-07-11 10:50:00,53.26,53.28,53.18,53.18,50914.0,41.4213,41.4368,41.3591,41.3591,50914.0
2019-07-11 11:00:00,53.18,53.23,53.13,53.18,52418.0,41.3591,41.3979,41.3202,41.3591,52418.0
2019-07-11 11:10:00,53.19,53.34,53.18,53.32,62191.0,41.3668,41.4835,41.3591,41.4679,62191.0
2019-07-11 11:20:00,53.32,53.37,53.29,53.3,117339.0,41.4679,41.5068,41.4446,41.4524,117339.0
2019-07-11 11:30:00,53.29,53.32,53.26,53.3,38320.0,41.4446,41.4679,41.4213,41.4524,38320.0
2019-07-11 11:40:00,53.3,53.41,53.29,53.38,49661.0,41.4524,41.5379,41.4446,41.5146,49661.0
2019-07-11 11:50:00,53.38,53.41,53.36,53.37,33074.0,41.5146,41.5379,41.499,41.5068,33074.0
2019-07-11 12:00:00,53.37,53.41,53.35,53.36,56648.0,41.5068,41.5379,41.4913,41.499,56648.0
2019-07-11 12:10:00,53.36,53.38,53.34,53.36,40155.0,41.499,41.5146,41.4835,41.499,40155.0
2019-07-11 12:20:00,53.36,53.38,53.34,53.35,23437.0,41.499,41.5146,41.4835,41.4913,23437.0
2019-07-11 12:30:00,53.35,53.36,53.33,53.35,22106.0,41.4913,41.499,41.4757,41.4913,22106.0
2019-07-11 12:40:00,53.35,53.37,53.32,53.33,35287.0,41.4913,41.5068,41.4679,41.4757,35287.0
2019-07-11 12:50:00,53.33,53.35,53.31,53.34,36387.0,41.4757,41.4913,41.4602,41.4835,36387.0
2019-07-11 13:00:00,53.34,53.42,53.32,53.34,99096.0,41.4835,41.5457,41.4679,41.4835,99096.0
2019-07-11 13:10:00,53.33,53.36,53.31,53.34,61957.0,41.4757,41.499,41.4602,41.4835,61957.0
2019-07-11 13:20:00,53.35,53.35,53.28,53.29,94497.0,41.4913,41.4913,41.4368,41.4446,94497.0
2019-07-11 13:30:00,53.3,53.42,53.28,53.41,114022.0,41.4524,41.5457,41.4368,41.5379,114022.0
2019-07-11 13:40:00,53.42,53.43,53.33,53.39,70889.0,41.5457,41.5535,41.4757,41.5224,70889.0
2019-07-11 13:50:00,53.4,53.47,53.37,53.44,114229.0,41.5302,41.5846,41.5068,41.5613,114229.0
2019-07-11 14:00:00,53.44,53.48,53.42,53.43,56962.0,41.5613,41.5924,41.5457,41.5535,56962.0
2019-07-11 14:10:00,53.44,53.47,53.42,53.45,61016.0,41.5613,41.5846,41.5457,41.569,61016.0
2019-07-11 14:20:00,53.45,53.49,53.42,53.47,126223.0,41.569,41.6001,41.5457,41.5846,126223.0
2019-07-11 14:30:00,53.47,53.53,53.44,53.45,139101.0,41.5846,41.6313,41.5613,41.569,139101.0
2019-07-11 14:40:00,53.45,53.51,53.44,53.48,132512.0,41.569,41.6157,41.5613,41.5924,132512.0
2019-07-11 14:50:00,53.49,53.49,53.45,53.46,104870.0,41.6001,41.6001,41.569,41.5768,104870.0
2019-07-11 15:00:00,53.46,53.47,53.43,53.44,99476.0,41.5768,41.5846,41.5535,41.5613,99476.0
2019-07-11 15:10:00,53.43,53.5,53.43,53.46,179707.0,41.5535,41.6079,41.5535,41.5768,179707.0
2019-07-11 15:20:00,53.46,53.52,53.43,53.49,181196.0,41.5768,41.6235,41.5535,41.6001,181196.0
2019-07-11 15:30:00,53.49,53.5,53.4,53.43,262839.0,41.6001,41.6079,41.5302,41.5535,262839.0
2019-07-11 15:40:00,53.43,53.48,53.33,53.46,366512.0,41.5535,41.5924,41.4757,41.5768,366512.0
2019-07-11 15:50:00,53.47,53.51,53.38,53.47,889416.0,41.5846,41.6157,41.5146,41.5846,889416.0
2019-07-12 09:30:00,53.86,53.86,53.56,53.8,146751.0,41.8879,41.8879,41.6546,41.8412,146751.0
2019-07-12 09:40:00,53.79,53.79,53.52,53.56,100164.0,41.8335,41.8335,41.6235,41.6546,100164.0
2019-07-12 09:50:00,53.57,53.61,53.52,53.53,54027.0,41.6624,41.6935,41.6235,41.6313,54027.0
2019-07-12 10:00:00,53.54,53.56,53.5,53.54,72461.0,41.639,41.6546,41.6079,41.639,72461.0
2019-07-12 10:10:00,53.55,53.69,53.54,53.62,65256.0,41.6468,41.7557,41.639,41.7012,65256.0
2019-07-12 10:20:00,53.63,53.64,53.55,53.6,82683.0,41.709,41.7168,41.6468,41.6857,82683.0
2019-07-12 10:30:00,53.61,53.63,53.56,53.61,68636.0,41.6935,41.709,41.6546,41.6935,68636.0
2019-07-12 10:40:00,53.62,53.62,53.55,53.55,106560.0,41.7012,41.7012,41.6468,41.6468,106560.0
2019-07-12 10:50:00,53.56,53.56,53.48,53.49,65960.0,41.6546,41.6546,41.5924,41.6001,65960.0
2019-07-12 11:00:00,53.49,53.58,53.44,53.58,76155.0,41.6001,41.6701,41.5613,41.6701,76155.0
2019-07-12 11:10:00,53.57,53.58,53.49,53.53,60518.0,41.6624,41.6701,41.6001,41.6313,60518.0
2019-07-12 11:20:00,53.53,53.54,53.47,53.5,64971.0,41.6313,41.639,41.5846,41.6079,64971.0
2019-07-12 11:30:00,53.51,53.55,53.5,53.5,47563.0,41.6157,41.6468,41.6079,41.6079,47563.0
2019-07-12 11:40:00,53.51,53.6,53.51,53.57,71601.0,41.6157,41.6857,41.6157,41.6624,71601.0
2019-07-12 11:50:00,53.57,53.58,53.52,53.57,51417.0,41.6624,41.6701,41.6235,41.6624,51417.0
2019-07-12 12:00:00,53.56,53.61,53.53,53.6,60380.0,41.6546,41.6935,41.6313,41.6857,60380.0
2019-07-12 12:10:00,53.61,53.61,53.56,53.57,41327.0,41.6935,41.6935,41.6546,41.6624,41327.0
2019-07-12 12:20:00,53.57,53.57,53.5,53.52,132873.0,41.6624,41.6624,41.6079,41.6235,132873.0
2019-07-12 12:30:00,53.53,53.59,53.51,53.58,69779.0,41.6313,41.6779,41.6157,41.6701,69779.0
2019-07-12 12:40:00,53.58,53.58,53.53,53.55,35686.0,41.6701,41.6701,41.6313,41.6468,35686.0
2019-07-12 12:50:00,53.54,53.55,53.49,53.5,57451.0,41.639,41.6468,41.6001,41.6079,57451.0
2019-07-12 13:00:00,53.5,53.51,53.44,53.46,42917.0,41.6079,41.6157,41.5613,41.5768,42917.0
2019-07-12 13:10:00,53.46,53.49,53.44,53.47,62232.0,41.5768,41.6001,41.5613,41.5846,62232.0
2019-07-12 13:20:00,53.47,53.48,53.43,53.44,37578.0,41.5846,41.5924,41.5535,41.5613,37578.0
2019-07-12 13:30:00,53.45,53.46,53.41,53.43,38018.0,41.569,41.5768,41.5379,41.5535,38018.0
2019-07-12 13:40:00,53.43,53.46,53.42,53.43,62823.0,41.5535,41.5768,41.5457,41.5535,62823.0
2019-07-12 13:50:00,53.43,53.45,53.41,53.44,55401.0,41.5535,41.569,41.5379,41.5613,55401.0
2019-07-12 14:00:00,53.44,53.45,53.4,53.41,51973.0,41.5613,41.569,41.5302,41.5379,51973.0
2019-07-12 14:10:00,53.41,53.5,53.39,53.47,59978.0,41.5379,41.6079,41.5224,41.5846,59978.0
2019-07-12 14:20:00,53.47,53.48,53.43,53.45,49878.0,41.5846,41.5924,41.5535,41.569,49878.0
2019-07-12 14:30:00,53.45,53.49,53.44,53.47,89622.0,41.569,41.6001,41.5613,41.5846,89622.0
2019-07-12 14:40:00,53.48,53.5,53.44,53.5,75226.0,41.5924,41.6079,41.5613,41.6079,75226.0
2019-07-12 14:50:00,53.49,53.56,53.49,53.55,46072.0,41.6001,41.6546,41.6001,41.6468,46072.0
2019-07-12 15:00:00,53.56,53.59,53.55,53.57,70836.0,41.6546,41.6779,41.6468,41.6624,70836.0
2019-07-12 15:10:00,53.57,53.61,53.54,53.6,114365.0,41.6624,41.6935,41.639,41.6857,114365.0
2019-07-12 15:20:00,53.61,53.64,53.59,53.6,139297.0,41.6935,41.7168,41.6779,41.6857,139297.0
2019-07-12 15:30:00,53.6,53.66,53.59,53.65,91126.0,41.6857,41.7324,41.6779,41.7246,91126.0
2019-07-12 15:40:00,53.65,53.67,53.6,53.61,143466.0,41.7246,41.7401,41.6857,41.6935,143466.0
2019-07-12 15:50:00,53.61,53.66,53.58,53.59,407594.0,41.6935,41.7324,41.6701,41.6779,407594.0
2019-07-15 09:30:00,53.66,53.7,53.22,53.35,177715.0,41.7324,41.7635,41.3902,41.4913,177715.0
2019-07-15 09:40:00,53.37,53.41,53.25,53.27,138778.0,41.5068,41.5379,41.4135,41.429,138778.0
2019-07-15 09:50:00,53.27,53.32,53.16,53.32,85925.0,41.429,41.4679,41.3435,41.4679,85925.0
2019-07-15 10:00:00,53.32,53.33,53.25,53.32,125569.0,41.4679,41.4757,41.4135,41.4679,125569.0
2019-07-15 10:10:00,53.31,53.35,53.25,53.34,139606.0,41.4602,41.4913,41.4135,41.4835,139606.0
2019-07-15 10:20:00,53.34,53.39,53.29,53.38,124635.0,41.4835,41.5224,41.4446,41.5146,124635.0
2019-07-15 10:30:00,53.39,53.53,53.37,53.52,112913.0,41.5224,41.6313,41.5068,41.6235,112913.0
2019-07-15 10:40:00,53.52,53.56,53.41,53.44,168325.0,41.6235,41.6546,41.5379,41.5613,168325.0
2019-07-15 10:50:00,53.44,53.48,53.32,53.33,185841.0,41.5613,41.5924,41.4679,41.4757,185841.0
2019-07-15 11:00:00,53.33,53.35,53.27,53.28,65683.0,41.4757,41.4913,41.429,41.4368,65683.0
2019-07-15 11:10:00,53.28,53.3,53.23,53.24,61501.0,41.4368,41.4524,41.3979,41.4057,61501.0
2019-07-15 11:20:00,53.25,53.26,53.21,53.23,40496.0,41.4135,41.4213,41.3824,41.3979,40496.0
2019-07-15 11:30:00,53.23,53.25,53.19,53.24,52555.0,41.3979,41.4135,41.3668,41.4057,52555.0
2019-07-15 11:40:00,53.23,53.23,53.08,53.09,93464.0,41.3979,41.3979,41.2813,41.2891,93464.0
2019-07-15 11:50:00,53.08,53.11,53.07,53.09,75014.0,41.2813,41.3046,41.2735,41.2891,75014.0
2019-07-15 12:00:00,53.1,53.13,53.06,53.07,55552.0,41.2968,41.3202,41.2657,41.2735,55552.0
2019-07-15 12:10:00,53.06,53.12,53.06,53.1,49487.0,41.2657,41.3124,41.2657,41.2968,49487.0
2019-07-15 12:20:00,53.1,53.13,53.07,53.11,66317.0,41.2968,41.3202,41.2735,41.3046,66317.0
2019-07-15 12:30:00,53.11,53.14,53.09,53.13,31370.0,41.3046,41.3279,41.2891,41.3202,31370.0
2019-07-15 12:40:00,53.13,53.13,53.09,53.1,40977.0,41.3202,41.3202,41.2891,41.2968,40977.0
2019-07-15 12:50:00,53.1,53.13,53.07,53.08,29215.0,41.2968,41.3202,41.2735,41.2813,29215.0
2019-07-15 13:00:00,53.08,53.09,53.02,53.03,28672.0,41.2813,41.2891,41.2346,41.2424,28672.0
2019-07-15 13:10:00,53.03,53.04,52.99,52.99,49455.0,41.2424,41.2502,41.2113,41.2113,49455.0
2019-07-15 13:20:00,52.99,53.0,52.93,52.98,56138.0,41.2113,41.2191,41.1646,41.2035,56138.0
2019-07-15 13:30:00,52.98,53.04,52.96,53.03,63067.0,41.2035,41.2502,41.188,41.2424,63067.0
2019-07-15 13:40:00,53.03,53.05,53.01,53.02,28733.0,41.2424,41.2579,41.2268,41.2346,28733.0
2019-07-15 13:50:00,53.03,53.05,53.02,53.03,28839.0,41.2424,41.2579,41.2346,41.2424,28839.0
2019-07-15 14:00:00,53.02,53.07,53.02,53.05,27826.0,41.2346,41.2735,41.2346,41.2579,27826.0
2019-07-15 14:10:00,53.06,53.1,53.04,53.1,30064.0,41.2657,41.2968,41.2502,41.2968,30064.0
2019-07-15 14:20:00,53.1,53.17,53.1,53.13,40246.0,41.2968,41.3513,41.2968,41.3202,40246.0
2019-07-15 14:30:00,53.14,53.14,53.11,53.11,33146.0,41.3279,41.3279,41.3046,41.3046,33146.0
2019-07-15 14:40:00,53.11,53.12,53.07,53.07,20767.0,41.3046,41.3124,41.2735,41.2735,20767.0
2019-07-15 14:50:00,53.08,53.13,53.07,53.11,35937.0,41.2813,41.3202,41.2735,41.3046,35937.0
2019-07-15 15:00:00,53.11,53.11,53.06,53.08,38390.0,41.3046,41.3046,41.2657,41.2813,38390.0
2019-07-15 15:10:00,53.07,53.08,52.99,53.01,59877.0,41.2735,41.2813,41.2113,41.2268,59877.0
2019-07-15 15:20:00,53.02,53.05,53.0,53.03,68118.0,41.2346,41.2579,41.2191,41.2424,68118.0
2019-07-15 15:30:00,53.02,53.06,52.9,52.91,223431.0,41.2346,41.2657,41.1413,41.1491,223431.0
2019-07-15 15:40:00,52.91,52.98,52.9,52.95,154560.0,41.1491,41.2035,41.1413,41.1802,154560.0
2019-07-15 15:50:00,52.96,53.11,52.95,53.11,354182.0,41.188,41.3046,41.1802,41.3046,354182.0
2019-07-16 09:30:00,53.28,53.31,53.03,53.23,268617.0,41.4368,41.4602,41.2424,41.3979,268617.0
2019-07-16 09:40:00,53.23,53.27,53.09,53.13,108078.0,41.3979,41.429,41.2891,41.3202,108078.0
2019-07-16 09:50:00,53.12,53.16,53.02,53.12,76744.0,41.3124,41.3435,41.2346,41.3124,76744.0
2019-07-16 10:00:00,53.11,53.27,53.11,53.25,88329.0,41.3046,41.429,41.3046,41.4135,88329.0
2019-07-16 10:10:00,53.24,53.28,53.11,53.12,102292.0,41.4057,41.4368,41.3046,41.3124,102292.0
2019-07-16 10:20:00,53.12,53.2,53.11,53.15,164091.0,41.3124,41.3746,41.3046,41.3357,164091.0
2019-07-16 10:30:00,53.15,53.2,53.1,53.1,73172.0,41.3357,41.3746,41.2968,41.2968,73172.0
2019-07-16 10:40:00,53.1,53.18,53.08,53.12,78176.0,41.2968,41.3591,41.2813,41.3124,78176.0
2019-07-16 10:50:00,53.12,53.19,53.06,53.18,86173.0,41.3124,41.3668,41.2657,41.3591,86173.0
2019-07-16 11:00:00,53.19,53.26,53.16,53.26,86719.0,41.3668,41.4213,41.3435,41.4213,86719.0
2019-07-16 11:10:00,53.25,53.31,53.25,53.27,74882.0,41.4135,41.4602,41.4135,41.429,74882.0
2019-07-16 11:20:00,53.26,53.27,53.22,53.25,184365.0,41.4213,41.429,41.3902,41.4135,184365.0
2019-07-16 11:30:00,53.25,53.29,53.21,53.24,93039.0,41.4135,41.4446,41.3824,41.4057,93039.0
2019-07-16 11:40:00,53.24,53.25,53.21,53.21,62307.0,41.4057,41.4135,41.3824,41.3824,62307.0
2019-07-16 11:50:00,53.21,53.26,53.18,53.19,39796.0,41.3824,41.4213,41.3591,41.3668,39796.0
2019-07-16 12:00:00,53.2,53.21,53.11,53.14,85401.0,41.3746,41.3824,41.3046,41.3279,85401.0
2019-07-16 12:10:00,53.13,53.18,53.07,53.08,75224.0,41.3202,41.3591,41.2735,41.2813,75224.0
2019-07-16 12:20:00,53.07,53.13,53.06,53.06,58376.0,41.2735,41.3202,41.2657,41.2657,58376.0
2019-07-16 12:30:00,53.07,53.11,53.05,53.11,201944.0,41.2735,41.3046,41.2579,41.3046,201944.0
2019-07-16 12:40:00,53.11,53.16,53.09,53.11,53401.0,41.3046,41.3435,41.2891,41.3046,53401.0
2019-07-16 12:50:00,53.11,53.11,52.95,52.96,130388.0,41.3046,41.3046,41.1802,41.188,130388.0
2019-07-16 13:00:00,52.97,53.04,52.96,53.04,55909.0,41.1957,41.2502,41.188,41.2502,55909.0
2019-07-16 13:10:00,53.04,53.06,53.01,53.01,106515.0,41.2502,41.2657,41.2268,41.2268,106515.0
2019-07-16 13:20:00,53.01,53.05,53.01,53.03,45896.0,41.2268,41.2579,41.2268,41.2424,45896.0
2019-07-16 13:30:00,53.03,53.06,53.0,53.05,83074.0,41.2424,41.2657,41.2191,41.2579,83074.0
2019-07-16 13:40:00,53.05,53.08,53.02,53.06,55906.0,41.2579,41.2813,41.2346,41.2657,55906.0
2019-07-16 13:50:00,53.07,53.1,53.05,53.08,37323.0,41.2735,41.2968,41.2579,41.2813,37323.0
2019-07-16 14:00:00,53.08,53.17,53.07,53.11,77006.0,41.2813,41.3513,41.2735,41.3046,77006.0
2019-07-16 14:10:00,53.12,53.13,53.07,53.07,48156.0,41.3124,41.3202,41.2735,41.2735,48156.0
2019-07-16 14:20:00,53.07,53.09,53.03,53.05,55525.0,41.2735,41.2891,41.2424,41.2579,55525.0
2019-07-16 14:30:00,53.05,53.1,53.04,53.1,62957.0,41.2579,41.2968,41.2502,41.2968,62957.0
2019-07-16 14:40:00,53.1,53.12,53.07,53.1,106512.0,41.2968,41.3124,41.2735,41.2968,106512.0
2019-07-16 14:50:00,53.1,53.16,53.07,53.13,138182.0,41.2968,41.3435,41.2735,41.3202,138182.0
2019-07-16 15:00:00,53.12,53.18,53.11,53.16,95397.0,41.3124,41.3591,41.3046,41.3435,95397.0
2019-07-16 15:10:00,53.16,53.22,53.14,53.22,89034.0,41.3435,41.3902,41.3279,41.3902,89034.0
2019-07-16 15:20:00,53.22,53.22,53.14,53.16,111730.0,41.3902,41.3902,41.3279,41.3435,111730.0
2019-07-16 15:30:00,53.16,53.19,53.14,53.16,95175.0,41.3435,41.3668,41.3279,41.3435,95175.0
2019-07-16 15:40:00,53.16,53.2,53.09,53.09,177308.0,41.3435,41.3746,41.2891,41.2891,177308.0
2019-07-16 15:50:00,53.1,53.15,53.04,53.04,487638.0,41.2968,41.3357,41.2502,41.2502,487638.0
2019-07-17 09:30:00,53.05,53.84,52.81,53.79,361619.0,41.2579,41.8723,41.0713,41.8335,361619.0
2019-07-17 09:40:00,53.83,54.84,53.8,54.51,963682.0,41.8646,42.6501,41.8412,42.3934,963682.0
2019-07-17 09:50:00,54.54,54.54,54.22,54.33,311713.0,42.4167,42.4167,42.1679,42.2534,311713.0
2019-07-17 10:00:00,54.33,54.5,54.32,54.39,256873.0,42.2534,42.3856,42.2457,42.3001,256873.0
2019-07-17 10:10:00,54.39,54.46,54.06,54.17,193026.0,42.3001,42.3545,42.0434,42.129,193026.0
2019-07-17 10:20:00,54.17,54.41,54.12,54.25,151621.0,42.129,42.3156,42.0901,42.1912,151621.0
2019-07-17 10:30:00,54.25,54.27,54.05,54.05,129208.0,42.1912,42.2068,42.0357,42.0357,129208.0
2019-07-17 10:40:00,54.06,54.07,53.91,53.99,139915.0,42.0434,42.0512,41.9268,41.989,139915.0
2019-07-17 10:50:00,54.0,54.03,53.87,54.01,80438.0,41.9968,42.0201,41.8957,42.0046,80438.0
2019-07-17 11:00:00,54.01,54.17,54.0,54.03,83463.0,42.0046,42.129,41.9968,42.0201,83463.0
2019-07-17 11:10:00,54.03,54.09,54.02,54.09,78447.0,42.0201,42.0668,42.0123,42.0668,78447.0
2019-07-17 11:20:00,54.07,54.23,54.07,54.19,175429.0,42.0512,42.1757,42.0512,42.1445,175429.0
2019-07-17 11:30:00,54.18,54.44,54.17,54.36,156925.0,42.1368,42.339,42.129,42.2768,156925.0
2019-07-17 11:40:00,54.36,54.5,54.34,54.46,86088.0,42.2768,42.3856,42.2612,42.3545,86088.0
2019-07-17 11:50:00,54.47,54.56,54.43,54.47,154086.0,42.3623,42.4323,42.3312,42.3623,154086.0
2019-07-17 12:00:00,54.48,54.62,54.44,54.55,96064.0,42.3701,42.479,42.339,42.4245,96064.0
2019-07-17 12:10:00,54.53,54.55,54.42,54.49,169343.0,42.409,42.4245,42.3234,42.3779,169343.0
2019-07-17 12:20:00,54.49,54.59,54.48,54.55,75039.0,42.3779,42.4556,42.3701,42.4245,75039.0
2019-07-17 12:30:00,54.55,54.56,54.51,54.52,44161.0,42.4245,42.4323,42.3934,42.4012,44161.0
2019-07-17 12:40:00,54.52,54.56,54.49,54.51,46888.0,42.4012,42.4323,42.3779,42.3934,46888.0
2019-07-17 12:50:00,54.51,54.51,54.39,54.48,276407.0,42.3934,42.3934,42.3001,42.3701,276407.0
2019-07-17 13:00:00,54.48,54.51,54.45,54.48,42625.0,42.3701,42.3934,42.3468,42.3701,42625.0
2019-07-17 13:10:00,54.48,54.49,54.4,54.43,48899.0,42.3701,42.3779,42.3079,42.3312,48899.0
2019-07-17 13:20:00,54.42,54.51,54.41,54.48,59501.0,42.3234,42.3934,42.3156,42.3701,59501.0
2019-07-17 13:30:00,54.48,54.52,54.44,54.51,106646.0,42.3701,42.4012,42.339,42.3934,106646.0
2019-07-17 13:40:00,54.5,54.63,54.46,54.47,92241.0,42.3856,42.4867,42.3545,42.3623,92241.0
2019-07-17 13:50:00,54.47,54.56,54.47,54.5,66694.0,42.3623,42.4323,42.3623,42.3856,66694.0
2019-07-17 14:00:00,54.51,54.51,54.4,54.42,137703.0,42.3934,42.3934,42.3079,42.3234,137703.0
2019-07-17 14:10:00,54.42,54.46,54.36,54.36,101535.0,42.3234,42.3545,42.2768,42.2768,101535.0
2019-07-17 14:20:00,54.37,54.38,54.27,54.36,154201.0,42.2845,42.2923,42.2068,42.2768,154201.0
2019-07-17 14:30:00,54.36,54.38,54.3,54.35,85107.0,42.2768,42.2923,42.2301,42.269,85107.0
2019-07-17 14:40:00,54.34,54.35,54.28,54.29,80312.0,42.2612,42.269,42.2145,42.2223,80312.0
2019-07-17 14:50:00,54.29,54.34,54.24,54.34,86808.0,42.2223,42.2612,42.1834,42.2612,86808.0
2019-07-17 15:00:00,54.34,54.37,54.22,54.33,136694.0,42.2612,42.2845,42.1679,42.2534,136694.0
2019-07-17 15:10:00,54.33,54.5,54.32,54.5,152992.0,42.2534,42.3856,42.2457,42.3856,152992.0
2019-07-17 15:20:00,54.5,54.51,54.28,54.29,195951.0,42.3856,42.3934,42.2145,42.2223,195951.0
2019-07-17 15:30:00,54.28,54.4,54.24,54.34,311790.0,42.2145,42.3079,42.1834,42.2612,311790.0
2019-07-17 15:40:00,54.34,54.43,54.3,54.4,290663.0,42.2612,42.3312,42.2301,42.3079,290663.0
2019-07-17 15:50:00,54.4,54.43,54.23,54.23,737985.0,42.3079,42.3312,42.1757,42.1757,737985.0
2019-07-18 09:30:00,54.42,55.16,54.3,55.13,649638.0,42.3234,42.8989,42.2301,42.8756,649638.0
2019-07-18 09:40:00,55.13,55.24,54.94,55.0,388487.0,42.8756,42.9612,42.7278,42.7745,388487.0
2019-07-18 09:50:00,55.0,55.01,54.87,54.96,156008.0,42.7745,42.7823,42.6734,42.7434,156008.0
2019-07-18 10:00:00,54.97,55.0,54.88,54.99,195103.0,42.7512,42.7745,42.6812,42.7667,195103.0
2019-07-18 10:10:00,54.98,55.0,54.9,54.92,141510.0,42.7589,42.7745,42.6967,42.7123,141510.0
2019-07-18 10:20:00,54.92,55.19,54.88,55.18,171989.0,42.7123,42.9223,42.6812,42.9145,171989.0
2019-07-18 10:30:00,55.18,55.25,55.12,55.23,139206.0,42.9145,42.9689,42.8678,42.9534,139206.0
2019-07-18 10:40:00,55.23,55.32,55.23,55.26,160742.0,42.9534,43.0234,42.9534,42.9767,160742.0
2019-07-18 10:50:00,55.27,55.28,55.03,55.08,220597.0,42.9845,42.9923,42.7978,42.8367,220597.0
2019-07-18 11:00:00,55.09,55.18,55.06,55.08,124658.0,42.8445,42.9145,42.8212,42.8367,124658.0
2019-07-18 11:10:00,55.09,55.25,55.08,55.23,231367.0,42.8445,42.9689,42.8367,42.9534,231367.0
2019-07-18 11:20:00,55.23,55.25,55.04,55.05,118477.0,42.9534,42.9689,42.8056,42.8134,118477.0
2019-07-18 11:30:00,55.05,55.06,54.9,54.94,157602.0,42.8134,42.8212,42.6967,42.7278,157602.0
2019-07-18 11:40:00,54.93,55.05,54.9,55.0,138852.0,42.7201,42.8134,42.6967,42.7745,138852.0
2019-07-18 11:50:00,55.01,55.11,55.0,55.09,131336.0,42.7823,42.86,42.7745,42.8445,131336.0
2019-07-18 12:00:00,55.09,55.14,55.04,55.12,99109.0,42.8445,42.8834,42.8056,42.8678,99109.0
2019-07-18 12:10:00,55.12,55.13,55.09,55.12,109052.0,42.8678,42.8756,42.8445,42.8678,109052.0
2019-07-18 12:20:00,55.12,55.2,55.11,55.2,90949.0,42.8678,42.93,42.86,42.93,90949.0
2019-07-18 12:30:00,55.19,55.25,55.18,55.24,123113.0,42.9223,42.9689,42.9145,42.9612,123113.0
2019-07-18 12:40:00,55.24,55.25,55.2,55.21,115151.0,42.9612,42.9689,42.93,42.9378,115151.0
2019-07-18 12:50:00,55.21,55.23,55.19,55.22,61631.0,42.9378,42.9534,42.9223,42.9456,61631.0
2019-07-18 13:00:00,55.21,55.29,55.21,55.28,115396.0,42.9378,43.0,42.9378,42.9923,115396.0
2019-07-18 13:10:00,55.28,55.37,55.27,55.35,94343.0,42.9923,43.0623,42.9845,43.0467,94343.0
2019-07-18 13:20:00,55.35,55.37,55.3,55.37,114420.0,43.0467,43.0623,43.0078,43.0623,114420.0
2019-07-18 13:30:00,55.37,55.37,55.34,55.36,79482.0,43.0623,43.0623,43.0389,43.0545,79482.0
2019-07-18 13:40:00,55.37,55.37,55.19,55.19,111152.0,43.0623,43.0623,42.9223,42.9223,111152.0
2019-07-18 13:50:00,55.19,55.25,55.18,55.24,68273.0,42.9223,42.9689,42.9145,42.9612,68273.0
2019-07-18 14:00:00,55.24,55.29,55.23,55.25,93527.0,42.9612,43.0,42.9534,42.9689,93527.0
2019-07-18 14:10:00,55.25,55.28,55.18,55.23,74877.0,42.9689,42.9923,42.9145,42.9534,74877.0
2019-07-18 14:20:00,55.23,55.26,55.18,55.2,102005.0,42.9534,42.9767,42.9145,42.93,102005.0
2019-07-18 14:30:00,55.2,55.2,55.11,55.12,110997.0,42.93,42.93,42.86,42.8678,110997.0
2019-07-18 14:40:00,55.13,55.18,55.11,55.12,70827.0,42.8756,42.9145,42.86,42.8678,70827.0
2019-07-18 14:50:00,55.12,55.19,55.1,55.19,80114.0,42.8678,42.9223,42.8523,42.9223,80114.0
2019-07-18 15:00:00,55.18,55.26,55.16,55.23,138367.0,42.9145,42.9767,42.8989,42.9534,138367.0
2019-07-18 15:10:00,55.23,55.24,55.16,55.23,142977.0,42.9534,42.9612,42.8989,42.9534,142977.0
2019-07-18 15:20:00,55.23,55.24,55.13,55.16,158260.0,42.9534,42.9612,42.8756,42.8989,158260.0
2019-07-18 15:30:00,55.16,55.23,55.12,55.22,301409.0,42.8989,42.9534,42.8678,42.9456,301409.0
2019-07-18 15:40:00,55.22,55.26,55.15,55.16,236624.0,42.9456,42.9767,42.8912,42.8989,236624.0
2019-07-18 15:50:00,55.15,55.19,55.1,55.18,515765.0,42.8912,42.9223,42.8523,42.9145,515765.0
2019-07-19 09:30:00,55.07,55.4,55.07,55.4,409557.0,42.8289,43.0856,42.8289,43.0856,409557.0
2019-07-19 09:40:00,55.4,55.54,55.3,55.31,208473.0,43.0856,43.1945,43.0078,43.0156,208473.0
2019-07-19 09:50:00,55.31,55.31,55.11,55.11,183159.0,43.0156,43.0156,42.86,42.86,183159.0
2019-07-19 10:00:00,55.12,55.23,55.09,55.23,281301.0,42.8678,42.9534,42.8445,42.9534,281301.0
2019-07-19 10:10:00,55.22,55.36,55.22,55.31,138268.0,42.9456,43.0545,42.9456,43.0156,138268.0
2019-07-19 10:20:00,55.32,55.37,55.24,55.29,135019.0,43.0234,43.0623,42.9612,43.0,135019.0
2019-07-19 10:30:00,55.3,55.35,55.27,55.32,62228.0,43.0078,43.0467,42.9845,43.0234,62228.0
2019-07-19 10:40:00,55.31,55.36,55.25,55.27,286503.0,43.0156,43.0545,42.9689,42.9845,286503.0
2019-07-19 10:50:00,55.27,55.3,55.21,55.26,134840.0,42.9845,43.0078,42.9378,42.9767,134840.0
2019-07-19 11:00:00,55.27,55.3,55.22,55.22,90999.0,42.9845,43.0078,42.9456,42.9456,90999.0
2019-07-19 11:10:00,55.23,55.26,55.14,55.17,174033.0,42.9534,42.9767,42.8834,42.9067,174033.0
2019-07-19 11:20:00,55.18,55.25,55.15,55.18,118314.0,42.9145,42.9689,42.8912,42.9145,118314.0
2019-07-19 11:30:00,55.18,55.22,55.12,55.12,117810.0,42.9145,42.9456,42.8678,42.8678,117810.0
2019-07-19 11:40:00,55.12,55.12,55.08,55.09,164836.0,42.8678,42.8678,42.8367,42.8445,164836.0
2019-07-19 11:50:00,55.08,55.14,55.06,55.13,145002.0,42.8367,42.8834,42.8212,42.8756,145002.0
2019-07-19 12:00:00,55.14,55.25,55.11,55.22,188773.0,42.8834,42.9689,42.86,42.9456,188773.0
2019-07-19 12:10:00,55.23,55.3,55.2,55.3,87100.0,42.9534,43.0078,42.93,43.0078,87100.0
2019-07-19 12:20:00,55.29,55.38,55.27,55.35,55130.0,43.0,43.07,42.9845,43.0467,55130.0
2019-07-19 12:30:00,55.35,55.36,55.29,55.34,78815.0,43.0467,43.0545,43.0,43.0389,78815.0
2019-07-19 12:40:00,55.34,55.45,55.34,55.39,144059.0,43.0389,43.1245,43.0389,43.0778,144059.0
2019-07-19 12:50:00,55.4,55.44,55.36,55.37,73525.0,43.0856,43.1167,43.0545,43.0623,73525.0
2019-07-19 13:00:00,55.37,55.39,55.31,55.38,66261.0,43.0623,43.0778,43.0156,43.07,66261.0
2019-07-19 13:10:00,55.37,55.37,55.32,55.35,64053.0,43.0623,43.0623,43.0234,43.0467,64053.0
2019-07-19 13:20:00,55.35,55.39,55.34,55.37,58603.0,43.0467,43.0778,43.0389,43.0623,58603.0
2019-07-19 13:30:00,55.36,55.4,55.33,55.34,83963.0,43.0545,43.0856,43.0311,43.0389,83963.0
2019-07-19 13:40:00,55.34,55.4,55.33,55.4,54927.0,43.0389,43.0856,43.0311,43.0856,54927.0
2019-07-19 13:50:00,55.4,55.43,55.35,55.36,66290.0,43.0856,43.1089,43.0467,43.0545,66290.0
2019-07-19 14:00:00,55.37,55.39,55.27,55.28,52359.0,43.0623,43.0778,42.9845,42.9923,52359.0
2019-07-19 14:10:00,55.28,55.39,55.26,55.32,232441.0,42.9923,43.0778,42.9767,43.0234,232441.0
2019-07-19 14:20:00,55.33,55.4,55.32,55.33,58950.0,43.0311,43.0856,43.0234,43.0311,58950.0
2019-07-19 14:30:00,55.34,55.35,55.24,55.28,75379.0,43.0389,43.0467,42.9612,42.9923,75379.0
2019-07-19 14:40:00,55.28,55.34,55.28,55.33,49201.0,42.9923,43.0389,42.9923,43.0311,49201.0
2019-07-19 14:50:00,55.33,55.34,55.27,55.33,67195.0,43.0311,43.0389,42.9845,43.0311,67195.0
2019-07-19 15:00:00,55.33,55.33,55.22,55.25,96696.0,43.0311,43.0311,42.9456,42.9689,96696.0
2019-07-19 15:10:00,55.26,55.26,55.21,55.26,116148.0,42.9767,42.9767,42.9378,42.9767,116148.0
2019-07-19 15:20:00,55.25,55.28,55.19,55.25,124823.0,42.9689,42.9923,42.9223,42.9689,124823.0
2019-07-19 15:30:00,55.25,55.29,55.19,55.2,197151.0,42.9689,43.0,42.9223,42.93,197151.0
2019-07-19 15:40:00,55.21,55.24,55.14,55.15,373949.0,42.9378,42.9612,42.8834,42.8912,373949.0
2019-07-19 15:50:00,55.15,55.15,54.97,55.0,531254.0,42.8912,42.8912,42.7512,42.7745,531254.0
2019-07-22 09:30:00,54.97,55.23,54.83,55.18,176939.0,42.7512,42.9534,42.6423,42.9145,176939.0
2019-07-22 09:40:00,55.18,55.31,55.14,55.3,112802.0,42.9145,43.0156,42.8834,43.0078,112802.0
2019-07-22 09:50:00,55.3,55.34,55.21,55.23,130500.0,43.0078,43.0389,42.9378,42.9534,130500.0
2019-07-22 10:00:00,55.22,55.42,55.18,55.41,197406.0,42.9456,43.1011,42.9145,43.0934,197406.0
2019-07-22 10:10:00,55.41,55.44,55.39,55.39,144384.0,43.0934,43.1167,43.0778,43.0778,144384.0
2019-07-22 10:20:00,55.39,55.41,55.22,55.24,112566.0,43.0778,43.0934,42.9456,42.9612,112566.0
2019-07-22 10:30:00,55.25,55.26,55.15,55.24,97772.0,42.9689,42.9767,42.8912,42.9612,97772.0
2019-07-22 10:40:00,55.23,55.25,55.11,55.13,164258.0,42.9534,42.9689,42.86,42.8756,164258.0
2019-07-22 10:50:00,55.12,55.2,55.09,55.18,82317.0,42.8678,42.93,42.8445,42.9145,82317.0
2019-07-22 11:00:00,55.18,55.24,55.17,55.21,116226.0,42.9145,42.9612,42.9067,42.9378,116226.0
2019-07-22 11:10:00,55.21,55.25,55.13,55.15,98869.0,42.9378,42.9689,42.8756,42.8912,98869.0
2019-07-22 11:20:00,55.15,55.18,55.09,55.15,117385.0,42.8912,42.9145,42.8445,42.8912,117385.0
2019-07-22 11:30:00,55.15,55.29,55.14,55.28,70905.0,42.8912,43.0,42.8834,42.9923,70905.0
2019-07-22 11:40:00,55.28,55.29,55.22,55.27,78683.0,42.9923,43.0,42.9456,42.9845,78683.0
2019-07-22 11:50:00,55.27,55.31,55.26,55.3,49232.0,42.9845,43.0156,42.9767,43.0078,49232.0
2019-07-22 12:00:00,55.3,55.32,55.25,55.26,58766.0,43.0078,43.0234,42.9689,42.9767,58766.0
2019-07-22 12:10:00,55.26,55.33,55.24,55.31,57630.0,42.9767,43.0311,42.9612,43.0156,57630.0
2019-07-22 12:20:00,55.3,55.32,55.26,55.27,56366.0,43.0078,43.0234,42.9767,42.9845,56366.0
2019-07-22 12:30:00,55.27,55.3,55.25,55.29,76928.0,42.9845,43.0078,42.9689,43.0,76928.0
2019-07-22 12:40:00,55.29,55.31,55.26,55.3,87182.0,43.0,43.0156,42.9767,43.0078,87182.0
2019-07-22 12:50:00,55.29,55.36,55.28,55.33,89835.0,43.0,43.0545,42.9923,43.0311,89835.0
2019-07-22 13:00:00,55.34,55.34,55.3,55.34,44718.0,43.0389,43.0389,43.0078,43.0389,44718.0
2019-07-22 13:10:00,55.33,55.34,55.3,55.32,53362.0,43.0311,43.0389,43.0078,43.0234,53362.0
2019-07-22 13:20:00,55.32,55.37,55.31,55.32,64592.0,43.0234,43.0623,43.0156,43.0234,64592.0
2019-07-22 13:30:00,55.32,55.35,55.29,55.3,58764.0,43.0234,43.0467,43.0,43.0078,58764.0
2019-07-22 13:40:00,55.3,55.31,55.27,55.27,83983.0,43.0078,43.0156,42.9845,42.9845,83983.0
2019-07-22 13:50:00,55.27,55.29,55.24,55.25,76583.0,42.9845,43.0,42.9612,42.9689,76583.0
2019-07-22 14:00:00,55.26,55.34,55.25,55.28,75567.0,42.9767,43.0389,42.9689,42.9923,75567.0
2019-07-22 14:10:00,55.29,55.32,55.28,55.29,63090.0,43.0,43.0234,42.9923,43.0,63090.0
2019-07-22 14:20:00,55.28,55.34,55.28,55.34,63865.0,42.9923,43.0389,42.9923,43.0389,63865.0
2019-07-22 14:30:00,55.33,55.34,55.31,55.32,84213.0,43.0311,43.0389,43.0156,43.0234,84213.0
2019-07-22 14:40:00,55.32,55.32,55.25,55.3,72864.0,43.0234,43.0234,42.9689,43.0078,72864.0
2019-07-22 14:50:00,55.31,55.33,55.27,55.29,85112.0,43.0156,43.0311,42.9845,43.0,85112.0
2019-07-22 15:00:00,55.28,55.35,55.28,55.32,124435.0,42.9923,43.0467,42.9923,43.0234,124435.0
2019-07-22 15:10:00,55.33,55.33,55.29,55.29,92107.0,43.0311,43.0311,43.0,43.0,92107.0
2019-07-22 15:20:00,55.29,55.3,55.26,55.29,131829.0,43.0,43.0078,42.9767,43.0,131829.0
2019-07-22 15:30:00,55.29,55.3,55.23,55.23,271615.0,43.0,43.0078,42.9534,42.9534,271615.0
2019-07-22 15:40:00,55.23,55.35,55.23,55.32,237881.0,42.9534,43.0467,42.9534,43.0234,237881.0
2019-07-22 15:50:00,55.32,55.35,55.25,55.33,432287.0,43.0234,43.0467,42.9689,43.0311,432287.0
2019-07-23 09:30:00,55.35,55.69,55.33,55.65,280710.0,43.0467,43.3111,43.0311,43.28,280710.0
2019-07-23 09:40:00,55.64,55.81,55.59,55.59,259460.0,43.2722,43.4045,43.2334,43.2334,259460.0
2019-07-23 09:50:00,55.59,55.59,55.41,55.57,317325.0,43.2334,43.2334,43.0934,43.2178,317325.0
2019-07-23 10:00:00,55.58,55.75,55.52,55.71,280179.0,43.2256,43.3578,43.1789,43.3267,280179.0
2019-07-23 10:10:00,55.72,55.87,55.67,55.85,120714.0,43.3345,43.4511,43.2956,43.4356,120714.0
2019-07-23 10:20:00,55.84,55.84,55.68,55.77,117404.0,43.4278,43.4278,43.3033,43.3733,117404.0
2019-07-23 10:30:00,55.77,55.96,55.72,55.94,251645.0,43.3733,43.5211,43.3345,43.5056,251645.0
2019-07-23 10:40:00,55.95,55.99,55.88,55.93,177288.0,43.5133,43.5444,43.4589,43.4978,177288.0
2019-07-23 10:50:00,55.93,55.97,55.87,55.97,208782.0,43.4978,43.5289,43.4511,43.5289,208782.0
2019-07-23 11:00:00,55.97,56.05,55.88,55.91,261934.0,43.5289,43.5911,43.4589,43.4822,261934.0
2019-07-23 11:10:00,55.91,56.03,55.91,56.0,112912.0,43.4822,43.5755,43.4822,43.5522,112912.0
2019-07-23 11:20:00,56.01,56.04,55.99,56.01,95624.0,43.56,43.5833,43.5444,43.56,95624.0
2019-07-23 11:30:00,56.0,56.0,55.9,55.99,118171.0,43.5522,43.5522,43.4744,43.5444,118171.0
2019-07-23 11:40:00,55.99,56.01,55.91,55.97,186948.0,43.5444,43.56,43.4822,43.5289,186948.0
2019-07-23 11:50:00,55.97,55.99,55.91,55.91,68265.0,43.5289,43.5444,43.4822,43.4822,68265.0
2019-07-23 12:00:00,55.91,55.98,55.91,55.93,66581.0,43.4822,43.5367,43.4822,43.4978,66581.0
2019-07-23 12:10:00,55.94,56.01,55.93,55.98,70646.0,43.5056,43.56,43.4978,43.5367,70646.0
2019-07-23 12:20:00,55.98,56.01,55.97,56.0,64226.0,43.5367,43.56,43.5289,43.5522,64226.0
2019-07-23 12:30:00,55.99,56.07,55.99,56.04,94653.0,43.5444,43.6067,43.5444,43.5833,94653.0
2019-07-23 12:40:00,56.03,56.05,56.0,56.02,87183.0,43.5755,43.5911,43.5522,43.5678,87183.0
2019-07-23 12:50:00,56.03,56.04,55.91,55.91,106467.0,43.5755,43.5833,43.4822,43.4822,106467.0
2019-07-23 13:00:00,55.91,55.91,55.85,55.86,100725.0,43.4822,43.4822,43.4356,43.4433,100725.0
2019-07-23 13:10:00,55.85,55.86,55.82,55.84,80766.0,43.4356,43.4433,43.4122,43.4278,80766.0
2019-07-23 13:20:00,55.84,55.89,55.84,55.86,94149.0,43.4278,43.4667,43.4278,43.4433,94149.0
2019-07-23 13:30:00,55.87,55.97,55.87,55.92,76901.0,43.4511,43.5289,43.4511,43.49,76901.0
2019-07-23 13:40:00,55.93,56.07,55.9,56.0,138263.0,43.4978,43.6067,43.4744,43.5522,138263.0
2019-07-23 13:50:00,55.99,56.1,55.98,56.08,102795.0,43.5444,43.63,43.5367,43.6144,102795.0
2019-07-23 14:00:00,56.08,56.09,56.03,56.04,99774.0,43.6144,43.6222,43.5755,43.5833,99774.0
2019-07-23 14:10:00,56.05,56.11,56.04,56.09,102336.0,43.5911,43.6378,43.5833,43.6222,102336.0
2019-07-23 14:20:00,56.09,56.11,56.04,56.1,74519.0,43.6222,43.6378,43.5833,43.63,74519.0
2019-07-23 14:30:00,56.11,56.11,56.05,56.06,91061.0,43.6378,43.6378,43.5911,43.5989,91061.0
2019-07-23 14:40:00,56.07,56.08,56.04,56.04,90970.0,43.6067,43.6144,43.5833,43.5833,90970.0
2019-07-23 14:50:00,56.04,56.06,55.98,56.01,148115.0,43.5833,43.5989,43.5367,43.56,148115.0
2019-07-23 15:00:00,56.0,56.02,55.97,56.0,104821.0,43.5522,43.5678,43.5289,43.5522,104821.0
2019-07-23 15:10:00,56.0,56.01,55.94,55.98,171157.0,43.5522,43.56,43.5056,43.5367,171157.0
2019-07-23 15:20:00,55.99,56.06,55.98,56.05,126424.0,43.5444,43.5989,43.5367,43.5911,126424.0
2019-07-23 15:30:00,56.05,56.11,56.05,56.1,169344.0,43.5911,43.6378,43.5911,43.63,169344.0
2019-07-23 15:40:00,56.1,56.11,56.03,56.07,339246.0,43.63,43.6378,43.5755,43.6067,339246.0
2019-07-23 15:50:00,56.07,56.1,56.0,56.05,640165.0,43.6067,43.63,43.5522,43.5911,640165.0
2019-07-24 09:30:00,55.86,56.24,55.86,56.19,180269.0,43.4433,43.7389,43.4433,43.7,180269.0
2019-07-24 09:40:00,56.2,56.22,56.02,56.1,102830.0,43.7078,43.7233,43.5678,43.63,102830.0
2019-07-24 09:50:00,56.1,56.18,56.07,56.1,101664.0,43.63,43.6922,43.6067,43.63,101664.0
2019-07-24 10:00:00,56.09,56.12,55.97,56.08,123497.0,43.6222,43.6455,43.5289,43.6144,123497.0
2019-07-24 10:10:00,56.08,56.17,56.07,56.17,105012.0,43.6144,43.6844,43.6067,43.6844,105012.0
2019-07-24 10:20:00,56.17,56.24,56.15,56.21,68762.0,43.6844,43.7389,43.6689,43.7155,68762.0
2019-07-24 10:30:00,56.21,56.27,56.19,56.19,79772.0,43.7155,43.7622,43.7,43.7,79772.0
2019-07-24 10:40:00,56.19,56.21,56.14,56.14,80195.0,43.7,43.7155,43.6611,43.6611,80195.0
2019-07-24 10:50:00,56.15,56.24,56.14,56.17,100201.0,43.6689,43.7389,43.6611,43.6844,100201.0
2019-07-24 11:00:00,56.17,56.17,56.08,56.15,94940.0,43.6844,43.6844,43.6144,43.6689,94940.0
2019-07-24 11:10:00,56.15,56.16,56.08,56.1,66393.0,43.6689,43.6767,43.6144,43.63,66393.0
2019-07-24 11:20:00,56.09,56.14,56.08,56.09,85057.0,43.6222,43.6611,43.6144,43.6222,85057.0
2019-07-24 11:30:00,56.09,56.16,56.07,56.15,74446.0,43.6222,43.6767,43.6067,43.6689,74446.0
2019-07-24 11:40:00,56.15,56.16,56.08,56.1,59115.0,43.6689,43.6767,43.6144,43.63,59115.0
2019-07-24 11:50:00,56.09,56.13,56.09,56.13,48976.0,43.6222,43.6533,43.6222,43.6533,48976.0
2019-07-24 12:00:00,56.12,56.22,56.12,56.19,59373.0,43.6455,43.7233,43.6455,43.7,59373.0
2019-07-24 12:10:00,56.2,56.22,56.14,56.15,48329.0,43.7078,43.7233,43.6611,43.6689,48329.0
2019-07-24 12:20:00,56.15,56.27,56.15,56.27,82172.0,43.6689,43.7622,43.6689,43.7622,82172.0
2019-07-24 12:30:00,56.26,56.34,56.26,56.33,134167.0,43.7544,43.8166,43.7544,43.8089,134167.0
2019-07-24 12:40:00,56.33,56.43,56.33,56.43,161374.0,43.8089,43.8866,43.8089,43.8866,161374.0
2019-07-24 12:50:00,56.43,56.55,56.43,56.54,196935.0,43.8866,43.98,43.8866,43.9722,196935.0
2019-07-24 13:00:00,56.54,56.66,56.52,56.6,173783.0,43.9722,44.0655,43.9566,44.0188,173783.0
2019-07-24 13:10:00,56.6,56.7,56.57,56.69,215474.0,44.0188,44.0966,43.9955,44.0888,215474.0
2019-07-24 13:20:00,56.69,56.76,56.67,56.68,396713.0,44.0888,44.1433,44.0733,44.0811,396713.0
2019-07-24 13:30:00,56.69,56.69,56.62,56.64,139465.0,44.0888,44.0888,44.0344,44.05,139465.0
2019-07-24 13:40:00,56.64,56.64,56.49,56.51,130230.0,44.05,44.05,43.9333,43.9489,130230.0
2019-07-24 13:50:00,56.51,56.55,56.51,56.52,62221.0,43.9489,43.98,43.9489,43.9566,62221.0
2019-07-24 14:00:00,56.53,56.57,56.52,56.54,70424.0,43.9644,43.9955,43.9566,43.9722,70424.0
2019-07-24 14:10:00,56.54,56.62,56.54,56.62,72801.0,43.9722,44.0344,43.9722,44.0344,72801.0
2019-07-24 14:20:00,56.62,56.65,56.54,56.58,151503.0,44.0344,44.0577,43.9722,44.0033,151503.0
2019-07-24 14:30:00,56.58,56.6,56.53,56.54,80106.0,44.0033,44.0188,43.9644,43.9722,80106.0
2019-07-24 14:40:00,56.54,56.55,56.48,56.54,88268.0,43.9722,43.98,43.9255,43.9722,88268.0
2019-07-24 14:50:00,56.53,56.54,56.5,56.52,122124.0,43.9644,43.9722,43.9411,43.9566,122124.0
2019-07-24 15:00:00,56.52,56.52,56.45,56.47,152780.0,43.9566,43.9566,43.9022,43.9177,152780.0
2019-07-24 15:10:00,56.47,56.52,56.46,56.5,280105.0,43.9177,43.9566,43.91,43.9411,280105.0
2019-07-24 15:20:00,56.5,56.54,56.47,56.54,149240.0,43.9411,43.9722,43.9177,43.9722,149240.0
2019-07-24 15:30:00,56.54,56.58,56.52,56.57,221976.0,43.9722,44.0033,43.9566,43.9955,221976.0
2019-07-24 15:40:00,56.57,56.65,56.51,56.59,607554.0,43.9955,44.0577,43.9489,44.0111,607554.0
2019-07-24 15:50:00,56.58,56.64,56.5,56.6,1359033.0,44.0033,44.05,43.9411,44.0188,1359033.0
2019-07-25 09:30:00,56.82,56.95,56.66,56.88,170511.0,44.1899,44.291,44.0655,44.2366,170511.0
2019-07-25 09:40:00,56.87,56.91,56.59,56.67,195014.0,44.2288,44.2599,44.0111,44.0733,195014.0
2019-07-25 09:50:00,56.66,56.71,56.57,56.57,122672.0,44.0655,44.1044,43.9955,43.9955,122672.0
2019-07-25 10:00:00,56.58,56.72,56.55,56.71,84542.0,44.0033,44.1122,43.98,44.1044,84542.0
2019-07-25 10:10:00,56.7,56.86,56.7,56.76,89078.0,44.0966,44.2211,44.0966,44.1433,89078.0
2019-07-25 10:20:00,56.76,56.8,56.69,56.76,91280.0,44.1433,44.1744,44.0888,44.1433,91280.0
2019-07-25 10:30:00,56.76,56.78,56.68,56.72,76600.0,44.1433,44.1588,44.0811,44.1122,76600.0
2019-07-25 10:40:00,56.71,56.79,56.71,56.74,82840.0,44.1044,44.1666,44.1044,44.1277,82840.0
2019-07-25 10:50:00,56.75,56.77,56.66,56.69,100268.0,44.1355,44.1511,44.0655,44.0888,100268.0
2019-07-25 11:00:00,56.68,56.76,56.68,56.74,95040.0,44.0811,44.1433,44.0811,44.1277,95040.0
2019-07-25 11:10:00,56.75,56.79,56.69,56.73,97133.0,44.1355,44.1666,44.0888,44.12,97133.0
2019-07-25 11:20:00,56.73,56.78,56.67,56.77,88475.0,44.12,44.1588,44.0733,44.1511,88475.0
2019-07-25 11:30:00,56.76,56.77,56.62,56.65,128188.0,44.1433,44.1511,44.0344,44.0577,128188.0
2019-07-25 11:40:00,56.65,56.67,56.53,56.6,135544.0,44.0577,44.0733,43.9644,44.0188,135544.0
2019-07-25 11:50:00,56.61,56.62,56.47,56.52,120782.0,44.0266,44.0344,43.9177,43.9566,120782.0
2019-07-25 12:00:00,56.53,56.55,56.46,56.51,90638.0,43.9644,43.98,43.91,43.9489,90638.0
2019-07-25 12:10:00,56.5,56.59,56.47,56.59,75232.0,43.9411,44.0111,43.9177,44.0111,75232.0
2019-07-25 12:20:00,56.59,56.6,56.47,56.51,68139.0,44.0111,44.0188,43.9177,43.9489,68139.0
2019-07-25 12:30:00,56.5,56.58,56.47,56.48,106131.0,43.9411,44.0033,43.9177,43.9255,106131.0
2019-07-25 12:40:00,56.48,56.54,56.42,56.54,74734.0,43.9255,43.9722,43.8789,43.9722,74734.0
2019-07-25 12:50:00,56.55,56.57,56.48,56.54,68413.0,43.98,43.9955,43.9255,43.9722,68413.0
2019-07-25 13:00:00,56.54,56.59,56.5,56.55,62639.0,43.9722,44.0111,43.9411,43.98,62639.0
2019-07-25 13:10:00,56.55,56.63,56.54,56.61,50403.0,43.98,44.0422,43.9722,44.0266,50403.0
2019-07-25 13:20:00,56.61,56.63,56.57,56.6,64315.0,44.0266,44.0422,43.9955,44.0188,64315.0
2019-07-25 13:30:00,56.61,56.69,56.61,56.64,79519.0,44.0266,44.0888,44.0266,44.05,79519.0
2019-07-25 13:40:00,56.65,56.7,56.62,56.67,54591.0,44.0577,44.0966,44.0344,44.0733,54591.0
2019-07-25 13:50:00,56.67,56.67,56.6,56.63,58894.0,44.0733,44.0733,44.0188,44.0422,58894.0
2019-07-25 14:00:00,56.64,56.71,56.62,56.66,65808.0,44.05,44.1044,44.0344,44.0655,65808.0
2019-07-25 14:10:00,56.66,56.72,56.63,56.66,78564.0,44.0655,44.1122,44.0422,44.0655,78564.0
2019-07-25 14:20:00,56.65,56.7,56.64,56.68,85587.0,44.0577,44.0966,44.05,44.0811,85587.0
2019-07-25 14:30:00,56.68,56.7,56.62,56.63,66946.0,44.0811,44.0966,44.0344,44.0422,66946.0
2019-07-25 14:40:00,56.63,56.69,56.58,56.59,116125.0,44.0422,44.0888,44.0033,44.0111,116125.0
2019-07-25 14:50:00,56.6,56.62,56.52,56.55,101845.0,44.0188,44.0344,43.9566,43.98,101845.0
2019-07-25 15:00:00,56.54,56.55,56.4,56.42,176173.0,43.9722,43.98,43.8633,43.8789,176173.0
2019-07-25 15:10:00,56.42,56.53,56.41,56.53,138209.0,43.8789,43.9644,43.8711,43.9644,138209.0
2019-07-25 15:20:00,56.53,56.58,56.48,56.58,150550.0,43.9644,44.0033,43.9255,44.0033,150550.0
2019-07-25 15:30:00,56.58,56.63,56.55,56.61,137722.0,44.0033,44.0422,43.98,44.0266,137722.0
2019-07-25 15:40:00,56.6,56.65,56.6,56.64,147886.0,44.0188,44.0577,44.0188,44.05,147886.0
2019-07-25 15:50:00,56.63,56.65,56.5,56.58,395641.0,44.0422,44.0577,43.9411,44.0033,395641.0
2019-07-26 09:30:00,56.55,56.88,56.55,56.69,183199.0,43.98,44.2366,43.98,44.0888,183199.0
2019-07-26 09:40:00,56.7,56.86,56.67,56.84,140513.0,44.0966,44.2211,44.0733,44.2055,140513.0
2019-07-26 09:50:00,56.85,56.94,56.79,56.92,131771.0,44.2133,44.2833,44.1666,44.2677,131771.0
2019-07-26 10:00:00,56.92,56.95,56.84,56.89,100542.0,44.2677,44.291,44.2055,44.2444,100542.0
2019-07-26 10:10:00,56.89,56.98,56.87,56.98,86586.0,44.2444,44.3144,44.2288,44.3144,86586.0
2019-07-26 10:20:00,56.97,57.08,56.94,56.95,179724.0,44.3066,44.3922,44.2833,44.291,179724.0
2019-07-26 10:30:00,56.95,57.02,56.91,57.02,82495.0,44.291,44.3455,44.2599,44.3455,82495.0
2019-07-26 10:40:00,57.03,57.13,57.01,57.13,114133.0,44.3533,44.431,44.3377,44.431,114133.0
2019-07-26 10:50:00,57.13,57.22,57.11,57.18,135479.0,44.431,44.501,44.4155,44.4699,135479.0
2019-07-26 11:00:00,57.18,57.3,57.17,57.28,296624.0,44.4699,44.5633,44.4621,44.5477,296624.0
2019-07-26 11:10:00,57.28,57.29,57.24,57.27,108633.0,44.5477,44.5555,44.5166,44.5399,108633.0
2019-07-26 11:20:00,57.27,57.29,57.21,57.29,197966.0,44.5399,44.5555,44.4933,44.5555,197966.0
2019-07-26 11:30:00,57.28,57.29,57.22,57.26,85516.0,44.5477,44.5555,44.501,44.5321,85516.0
2019-07-26 11:40:00,57.25,57.28,57.22,57.28,123164.0,44.5244,44.5477,44.501,44.5477,123164.0
2019-07-26 11:50:00,57.27,57.29,57.27,57.27,97338.0,44.5399,44.5555,44.5399,44.5399,97338.0
2019-07-26 12:00:00,57.28,57.32,57.27,57.3,73489.0,44.5477,44.5788,44.5399,44.5633,73489.0
2019-07-26 12:10:00,57.31,57.4,57.3,57.31,129401.0,44.571,44.641,44.5633,44.571,129401.0
2019-07-26 12:20:00,57.31,57.35,57.29,57.3,46730.0,44.571,44.6021,44.5555,44.5633,46730.0
2019-07-26 12:30:00,57.31,57.35,57.3,57.33,59159.0,44.571,44.6021,44.5633,44.5866,59159.0
2019-07-26 12:40:00,57.34,57.39,57.33,57.36,61027.0,44.5944,44.6332,44.5866,44.6099,61027.0
2019-07-26 12:50:00,57.37,57.38,57.3,57.3,58069.0,44.6177,44.6255,44.5633,44.5633,58069.0
2019-07-26 13:00:00,57.3,57.34,57.26,57.26,56048.0,44.5633,44.5944,44.5321,44.5321,56048.0
2019-07-26 13:10:00,57.27,57.31,57.25,57.28,55542.0,44.5399,44.571,44.5244,44.5477,55542.0
2019-07-26 13:20:00,57.28,57.3,57.26,57.29,54370.0,44.5477,44.5633,44.5321,44.5555,54370.0
2019-07-26 13:30:00,57.29,57.36,57.29,57.35,55788.0,44.5555,44.6099,44.5555,44.6021,55788.0
2019-07-26 13:40:00,57.35,57.38,57.34,57.34,66616.0,44.6021,44.6255,44.5944,44.5944,66616.0
2019-07-26 13:50:00,57.34,57.34,57.29,57.32,69138.0,44.5944,44.5944,44.5555,44.5788,69138.0
2019-07-26 14:00:00,57.32,57.32,57.24,57.26,108243.0,44.5788,44.5788,44.5166,44.5321,108243.0
2019-07-26 14:10:00,57.26,57.27,57.23,57.25,75071.0,44.5321,44.5399,44.5088,44.5244,75071.0
2019-07-26 14:20:00,57.24,57.3,57.22,57.3,113188.0,44.5166,44.5633,44.501,44.5633,113188.0
2019-07-26 14:30:00,57.3,57.32,57.29,57.32,77206.0,44.5633,44.5788,44.5555,44.5788,77206.0
2019-07-26 14:40:00,57.32,57.44,57.31,57.42,187583.0,44.5788,44.6721,44.571,44.6566,187583.0
2019-07-26 14:50:00,57.41,57.43,57.37,57.39,88523.0,44.6488,44.6644,44.6177,44.6332,88523.0
2019-07-26 15:00:00,57.4,57.47,57.39,57.4,121896.0,44.641,44.6955,44.6332,44.641,121896.0
2019-07-26 15:10:00,57.41,57.43,57.38,57.43,107468.0,44.6488,44.6644,44.6255,44.6644,107468.0
2019-07-26 15:20:00,57.43,57.45,57.38,57.43,125947.0,44.6644,44.6799,44.6255,44.6644,125947.0
2019-07-26 15:30:00,57.43,57.48,57.42,57.44,168118.0,44.6644,44.7032,44.6566,44.6721,168118.0
2019-07-26 15:40:00,57.45,57.48,57.41,57.42,228603.0,44.6799,44.7032,44.6488,44.6566,228603.0
2019-07-26 15:50:00,57.42,57.45,57.31,57.38,652837.0,44.6566,44.6799,44.571,44.6255,652837.0
2019-07-29 09:30:00,57.17,57.59,57.14,57.39,179434.0,44.4621,44.7888,44.4388,44.6332,179434.0
2019-07-29 09:40:00,57.4,57.42,57.24,57.41,115592.0,44.641,44.6566,44.5166,44.6488,115592.0
2019-07-29 09:50:00,57.42,57.47,57.34,57.4,87301.0,44.6566,44.6955,44.5944,44.641,87301.0
2019-07-29 10:00:00,57.41,57.42,57.32,57.33,97207.0,44.6488,44.6566,44.5788,44.5866,97207.0
2019-07-29 10:10:00,57.33,57.37,57.27,57.36,100960.0,44.5866,44.6177,44.5399,44.6099,100960.0
2019-07-29 10:20:00,57.36,57.39,57.33,57.35,67576.0,44.6099,44.6332,44.5866,44.6021,67576.0
2019-07-29 10:30:00,57.35,57.39,57.34,57.38,84650.0,44.6021,44.6332,44.5944,44.6255,84650.0
2019-07-29 10:40:00,57.39,57.57,57.37,57.54,106030.0,44.6332,44.7732,44.6177,44.7499,106030.0
2019-07-29 10:50:00,57.55,57.59,57.51,57.59,86157.0,44.7577,44.7888,44.7266,44.7888,86157.0
2019-07-29 11:00:00,57.59,57.6,57.54,57.58,75437.0,44.7888,44.7966,44.7499,44.781,75437.0
2019-07-29 11:10:00,57.59,57.66,57.59,57.65,66146.0,44.7888,44.8432,44.7888,44.8355,66146.0
2019-07-29 11:20:00,57.66,57.67,57.58,57.6,66242.0,44.8432,44.851,44.781,44.7966,66242.0
2019-07-29 11:30:00,57.61,57.62,57.57,57.6,84073.0,44.8043,44.8121,44.7732,44.7966,84073.0
2019-07-29 11:40:00,57.6,57.6,57.51,57.52,50038.0,44.7966,44.7966,44.7266,44.7343,50038.0
2019-07-29 11:50:00,57.52,57.57,57.51,57.54,59666.0,44.7343,44.7732,44.7266,44.7499,59666.0
2019-07-29 12:00:00,57.55,57.56,57.5,57.5,53761.0,44.7577,44.7655,44.7188,44.7188,53761.0
2019-07-29 12:10:00,57.51,57.51,57.4,57.45,64469.0,44.7266,44.7266,44.641,44.6799,64469.0
2019-07-29 12:20:00,57.46,57.48,57.43,57.47,66454.0,44.6877,44.7032,44.6644,44.6955,66454.0
2019-07-29 12:30:00,57.47,57.48,57.37,57.37,66375.0,44.6955,44.7032,44.6177,44.6177,66375.0
2019-07-29 12:40:00,57.37,57.42,57.36,57.42,50762.0,44.6177,44.6566,44.6099,44.6566,50762.0
2019-07-29 12:50:00,57.41,57.44,57.4,57.44,56843.0,44.6488,44.6721,44.641,44.6721,56843.0
2019-07-29 13:00:00,57.44,57.47,57.4,57.41,67869.0,44.6721,44.6955,44.641,44.6488,67869.0
2019-07-29 13:10:00,57.4,57.42,57.36,57.37,64265.0,44.641,44.6566,44.6099,44.6177,64265.0
2019-07-29 13:20:00,57.37,57.38,57.34,57.38,72268.0,44.6177,44.6255,44.5944,44.6255,72268.0
2019-07-29 13:30:00,57.39,57.42,57.38,57.42,53210.0,44.6332,44.6566,44.6255,44.6566,53210.0
2019-07-29 13:40:00,57.42,57.42,57.37,57.39,59564.0,44.6566,44.6566,44.6177,44.6332,59564.0
2019-07-29 13:50:00,57.39,57.4,57.25,57.26,111641.0,44.6332,44.641,44.5244,44.5321,111641.0
2019-07-29 14:00:00,57.26,57.29,57.21,57.28,76844.0,44.5321,44.5555,44.4933,44.5477,76844.0
2019-07-29 14:10:00,57.27,57.34,57.27,57.34,62260.0,44.5399,44.5944,44.5399,44.5944,62260.0
2019-07-29 14:20:00,57.34,57.39,57.33,57.35,67762.0,44.5944,44.6332,44.5866,44.6021,67762.0
2019-07-29 14:30:00,57.35,57.36,57.27,57.28,76257.0,44.6021,44.6099,44.5399,44.5477,76257.0
2019-07-29 14:40:00,57.29,57.29,57.21,57.26,66295.0,44.5555,44.5555,44.4933,44.5321,66295.0
2019-07-29 14:50:00,57.26,57.32,57.25,57.27,78895.0,44.5321,44.5788,44.5244,44.5399,78895.0
2019-07-29 15:00:00,57.26,57.27,57.2,57.26,87995.0,44.5321,44.5399,44.4855,44.5321,87995.0
2019-07-29 15:10:00,57.25,57.25,57.15,57.19,151493.0,44.5244,44.5244,44.4466,44.4777,151493.0
2019-07-29 15:20:00,57.19,57.22,57.15,57.15,111077.0,44.4777,44.501,44.4466,44.4466,111077.0
2019-07-29 15:30:00,57.15,57.16,57.09,57.1,192176.0,44.4466,44.4544,44.3999,44.4077,192176.0
2019-07-29 15:40:00,57.11,57.19,57.1,57.14,173052.0,44.4155,44.4777,44.4077,44.4388,173052.0
2019-07-29 15:50:00,57.14,57.17,57.04,57.06,329497.0,44.4388,44.4621,44.361,44.3766,329497.0
2019-07-30 09:30:00,56.78,57.07,56.65,56.97,159244.0,44.1588,44.3844,44.0577,44.3066,159244.0
2019-07-30 09:40:00,56.98,57.08,56.96,57.08,134642.0,44.3144,44.3922,44.2988,44.3922,134642.0
2019-07-30 09:50:00,57.09,57.29,57.08,57.17,132791.0,44.3999,44.5555,44.3922,44.4621,132791.0
2019-07-30 10:00:00,57.18,57.19,57.05,57.12,108168.0,44.4699,44.4777,44.3688,44.4233,108168.0
2019-07-30 10:10:00,57.11,57.12,56.94,57.04,96038.0,44.4155,44.4233,44.2833,44.361,96038.0
2019-07-30 10:20:00,57.04,57.06,56.99,57.02,110203.0,44.361,44.3766,44.3222,44.3455,110203.0
2019-07-30 10:30:00,57.03,57.17,57.03,57.05,117051.0,44.3533,44.4621,44.3533,44.3688,117051.0
2019-07-30 10:40:00,57.05,57.09,57.01,57.07,99839.0,44.3688,44.3999,44.3377,44.3844,99839.0
2019-07-30 10:50:00,57.07,57.12,57.05,57.09,82990.0,44.3844,44.4233,44.3688,44.3999,82990.0
2019-07-30 11:00:00,57.08,57.12,57.05,57.09,80222.0,44.3922,44.4233,44.3688,44.3999,80222.0
2019-07-30 11:10:00,57.09,57.11,56.99,57.01,77971.0,44.3999,44.4155,44.3222,44.3377,77971.0
2019-07-30 11:20:00,57.02,57.08,57.0,57.02,57467.0,44.3455,44.3922,44.3299,44.3455,57467.0
2019-07-30 11:30:00,57.02,57.17,57.02,57.1,67396.0,44.3455,44.4621,44.3455,44.4077,67396.0
2019-07-30 11:40:00,57.1,57.12,57.06,57.08,101325.0,44.4077,44.4233,44.3766,44.3922,101325.0
2019-07-30 11:50:00,57.08,57.19,57.05,57.18,81535.0,44.3922,44.4777,44.3688,44.4699,81535.0
2019-07-30 12:00:00,57.17,57.26,57.14,57.23,96519.0,44.4621,44.5321,44.4388,44.5088,96519.0
2019-07-30 12:10:00,57.23,57.23,57.19,57.21,84783.0,44.5088,44.5088,44.4777,44.4933,84783.0
2019-07-30 12:20:00,57.21,57.21,57.16,57.17,55734.0,44.4933,44.4933,44.4544,44.4621,55734.0
2019-07-30 12:30:00,57.17,57.18,57.13,57.14,48647.0,44.4621,44.4699,44.431,44.4388,48647.0
2019-07-30 12:40:00,57.14,57.16,57.12,57.13,36671.0,44.4388,44.4544,44.4233,44.431,36671.0
2019-07-30 12:50:00,57.13,57.13,57.03,57.03,47528.0,44.431,44.431,44.3533,44.3533,47528.0
2019-07-30 13:00:00,57.04,57.08,57.03,57.04,49214.0,44.361,44.3922,44.3533,44.361,49214.0
2019-07-30 13:10:00,57.04,57.06,57.02,57.02,47951.0,44.361,44.3766,44.3455,44.3455,47951.0
2019-07-30 13:20:00,57.03,57.06,57.02,57.05,83258.0,44.3533,44.3766,44.3455,44.3688,83258.0
2019-07-30 13:30:00,57.05,57.1,57.02,57.09,87325.0,44.3688,44.4077,44.3455,44.3999,87325.0
2019-07-30 13:40:00,57.09,57.12,57.08,57.1,44851.0,44.3999,44.4233,44.3922,44.4077,44851.0
2019-07-30 13:50:00,57.11,57.14,57.1,57.11,64181.0,44.4155,44.4388,44.4077,44.4155,64181.0
2019-07-30 14:00:00,57.11,57.14,57.07,57.12,70833.0,44.4155,44.4388,44.3844,44.4233,70833.0
2019-07-30 14:10:00,57.11,57.18,57.11,57.17,287835.0,44.4155,44.4699,44.4155,44.4621,287835.0
2019-07-30 14:20:00,57.17,57.18,57.12,57.16,58292.0,44.4621,44.4699,44.4233,44.4544,58292.0
2019-07-30 14:30:00,57.15,57.15,57.11,57.12,56415.0,44.4466,44.4466,44.4155,44.4233,56415.0
2019-07-30 14:40:00,57.12,57.13,57.09,57.11,69105.0,44.4233,44.431,44.3999,44.4155,69105.0
2019-07-30 14:50:00,57.11,57.14,57.07,57.14,90679.0,44.4155,44.4388,44.3844,44.4388,90679.0
2019-07-30 15:00:00,57.14,57.2,57.11,57.2,81187.0,44.4388,44.4855,44.4155,44.4855,81187.0
2019-07-30 15:10:00,57.2,57.28,57.19,57.24,204741.0,44.4855,44.5477,44.4777,44.5166,204741.0
2019-07-30 15:20:00,57.25,57.27,57.14,57.16,243901.0,44.5244,44.5399,44.4388,44.4544,243901.0
2019-07-30 15:30:00,57.17,57.21,57.15,57.2,185999.0,44.4621,44.4933,44.4466,44.4855,185999.0
2019-07-30 15:40:00,57.21,57.27,57.19,57.21,201111.0,44.4933,44.5399,44.4777,44.4933,201111.0
2019-07-30 15:50:00,57.2,57.21,57.07,57.14,398915.0,44.4855,44.4933,44.3844,44.4388,398915.0
2019-07-31 09:30:00,57.33,57.81,57.19,57.22,276842.0,44.5866,44.9599,44.4777,44.501,276842.0
2019-07-31 09:40:00,57.21,57.31,57.12,57.24,106553.0,44.4933,44.571,44.4233,44.5166,106553.0
2019-07-31 09:50:00,57.23,57.24,57.1,57.16,136655.0,44.5088,44.5166,44.4077,44.4544,136655.0
2019-07-31 10:00:00,57.16,57.23,57.03,57.04,215442.0,44.4544,44.5088,44.3533,44.361,215442.0
2019-07-31 10:10:00,57.03,57.16,57.01,57.15,96764.0,44.3533,44.4544,44.3377,44.4466,96764.0
2019-07-31 10:20:00,57.15,57.19,57.1,57.11,100486.0,44.4466,44.4777,44.4077,44.4155,100486.0
2019-07-31 10:30:00,57.1,57.22,57.09,57.19,72334.0,44.4077,44.501,44.3999,44.4777,72334.0
2019-07-31 10:40:00,57.19,57.2,57.13,57.2,78300.0,44.4777,44.4855,44.431,44.4855,78300.0
2019-07-31 10:50:00,57.19,57.21,57.12,57.12,68162.0,44.4777,44.4933,44.4233,44.4233,68162.0
2019-07-31 11:00:00,57.13,57.19,57.1,57.14,59670.0,44.431,44.4777,44.4077,44.4388,59670.0
2019-07-31 11:10:00,57.14,57.31,57.12,57.31,129659.0,44.4388,44.571,44.4233,44.571,129659.0
2019-07-31 11:20:00,57.31,57.39,57.3,57.37,65916.0,44.571,44.6332,44.5633,44.6177,65916.0
2019-07-31 11:30:00,57.37,57.38,57.31,57.34,49305.0,44.6177,44.6255,44.571,44.5944,49305.0
2019-07-31 11:40:00,57.33,57.35,57.23,57.23,55704.0,44.5866,44.6021,44.5088,44.5088,55704.0
2019-07-31 11:50:00,57.23,57.32,57.23,57.3,49983.0,44.5088,44.5788,44.5088,44.5633,49983.0
2019-07-31 12:00:00,57.29,57.32,57.27,57.3,41854.0,44.5555,44.5788,44.5399,44.5633,41854.0
2019-07-31 12:10:00,57.31,57.31,57.26,57.27,51127.0,44.571,44.571,44.5321,44.5399,51127.0
2019-07-31 12:20:00,57.27,57.27,57.23,57.26,37970.0,44.5399,44.5399,44.5088,44.5321,37970.0
2019-07-31 12:30:00,57.26,57.28,57.24,57.26,37934.0,44.5321,44.5477,44.5166,44.5321,37934.0
2019-07-31 12:40:00,57.26,57.27,57.19,57.2,41797.0,44.5321,44.5399,44.4777,44.4855,41797.0
2019-07-31 12:50:00,57.2,57.22,57.16,57.2,54657.0,44.4855,44.501,44.4544,44.4855,54657.0
2019-07-31 13:00:00,57.2,57.3,57.2,57.27,40190.0,44.4855,44.5633,44.4855,44.5399,40190.0
2019-07-31 13:10:00,57.28,57.31,57.26,57.31,29911.0,44.5477,44.571,44.5321,44.571,29911.0
2019-07-31 13:20:00,57.31,57.38,57.29,57.29,52191.0,44.571,44.6255,44.5555,44.5555,52191.0
2019-07-31 13:30:00,57.29,57.34,57.26,57.28,65829.0,44.5555,44.5944,44.5321,44.5477,65829.0
2019-07-31 13:40:00,57.28,57.3,57.26,57.29,66054.0,44.5477,44.5633,44.5321,44.5555,66054.0
2019-07-31 13:50:00,57.29,57.3,57.23,57.28,55417.0,44.5555,44.5633,44.5088,44.5477,55417.0
2019-07-31 14:00:00,57.28,57.44,57.11,57.34,174318.0,44.5477,44.6721,44.4155,44.5944,174318.0
2019-07-31 14:10:00,57.33,57.36,57.22,57.23,93171.0,44.5866,44.6099,44.501,44.5088,93171.0
2019-07-31 14:20:00,57.22,57.23,57.14,57.16,90729.0,44.501,44.5088,44.4388,44.4544,90729.0
2019-07-31 14:30:00,57.15,57.32,57.15,57.3,137866.0,44.4466,44.5788,44.4466,44.5633,137866.0
2019-07-31 14:40:00,57.3,57.4,57.1,57.23,230166.0,44.5633,44.641,44.4077,44.5088,230166.0
2019-07-31 14:50:00,57.23,57.38,57.09,57.18,329048.0,44.5088,44.6255,44.3999,44.4699,329048.0
2019-07-31 15:00:00,57.18,57.29,57.1,57.19,364464.0,44.4699,44.5555,44.4077,44.4777,364464.0
2019-07-31 15:10:00,57.17,57.3,57.1,57.26,193170.0,44.4621,44.5633,44.4077,44.5321,193170.0
2019-07-31 15:20:00,57.25,57.55,57.24,57.49,130658.0,44.5244,44.7577,44.5166,44.711,130658.0
2019-07-31 15:30:00,57.49,57.53,57.4,57.5,204880.0,44.711,44.7421,44.641,44.7188,204880.0
2019-07-31 15:40:00,57.5,57.52,57.39,57.45,237780.0,44.7188,44.7343,44.6332,44.6799,237780.0
2019-07-31 15:50:00,57.44,57.44,57.13,57.15,574855.0,44.6721,44.6721,44.431,44.4466,574855.0
2019-08-01 09:30:00,56.85,57.19,56.74,56.94,228306.0,44.2133,44.4777,44.1277,44.2833,228306.0
2019-08-01 09:40:00,56.95,57.06,56.89,56.99,135706.0,44.291,44.3766,44.2444,44.3222,135706.0
2019-08-01 09:50:00,57.0,57.19,56.99,57.19,138503.0,44.3299,44.4777,44.3222,44.4777,138503.0
2019-08-01 10:00:00,57.19,57.19,56.84,56.86,165096.0,44.4777,44.4777,44.2055,44.2211,165096.0
2019-08-01 10:10:00,56.85,56.93,56.82,56.85,142106.0,44.2133,44.2755,44.1899,44.2133,142106.0
2019-08-01 10:20:00,56.85,56.88,56.78,56.88,110313.0,44.2133,44.2366,44.1588,44.2366,110313.0
2019-08-01 10:30:00,56.87,56.94,56.81,56.91,125372.0,44.2288,44.2833,44.1822,44.2599,125372.0
2019-08-01 10:40:00,56.91,56.93,56.78,56.79,155585.0,44.2599,44.2755,44.1588,44.1666,155585.0
2019-08-01 10:50:00,56.8,56.84,56.77,56.79,97471.0,44.1744,44.2055,44.1511,44.1666,97471.0
2019-08-01 11:00:00,56.79,56.84,56.78,56.78,146416.0,44.1666,44.2055,44.1588,44.1588,146416.0
2019-08-01 11:10:00,56.79,56.99,56.78,56.95,103999.0,44.1666,44.3222,44.1588,44.291,103999.0
2019-08-01 11:20:00,56.95,57.05,56.9,57.05,87361.0,44.291,44.3688,44.2522,44.3688,87361.0
2019-08-01 11:30:00,57.04,57.05,56.96,56.97,63715.0,44.361,44.3688,44.2988,44.3066,63715.0
2019-08-01 11:40:00,56.97,57.01,56.96,56.98,53159.0,44.3066,44.3377,44.2988,44.3144,53159.0
2019-08-01 11:50:00,56.98,57.0,56.94,56.95,41031.0,44.3144,44.3299,44.2833,44.291,41031.0
2019-08-01 12:00:00,56.95,57.01,56.95,56.96,87443.0,44.291,44.3377,44.291,44.2988,87443.0
2019-08-01 12:10:00,56.97,56.97,56.69,56.76,346054.0,44.3066,44.3066,44.0888,44.1433,346054.0
2019-08-01 12:20:00,56.76,56.77,56.67,56.69,84441.0,44.1433,44.1511,44.0733,44.0888,84441.0
2019-08-01 12:30:00,56.69,56.76,56.68,56.75,57457.0,44.0888,44.1433,44.0811,44.1355,57457.0
2019-08-01 12:40:00,56.76,56.76,56.63,56.63,103007.0,44.1433,44.1433,44.0422,44.0422,103007.0
2019-08-01 12:50:00,56.63,56.66,56.6,56.64,90467.0,44.0422,44.0655,44.0188,44.05,90467.0
2019-08-01 13:00:00,56.65,56.66,56.62,56.66,63873.0,44.0577,44.0655,44.0344,44.0655,63873.0
2019-08-01 13:10:00,56.66,56.67,56.61,56.61,82828.0,44.0655,44.0733,44.0266,44.0266,82828.0
2019-08-01 13:20:00,56.61,56.64,56.17,56.22,173693.0,44.0266,44.05,43.6844,43.7233,173693.0
2019-08-01 13:30:00,56.21,56.32,56.01,56.02,266557.0,43.7155,43.8011,43.56,43.5678,266557.0
2019-08-01 13:40:00,56.01,56.17,55.87,55.95,259955.0,43.56,43.6844,43.4511,43.5133,259955.0
2019-08-01 13:50:00,55.95,56.04,55.67,56.01,201494.0,43.5133,43.5833,43.2956,43.56,201494.0
2019-08-01 14:00:00,56.0,56.06,55.92,56.01,163068.0,43.5522,43.5989,43.49,43.56,163068.0
2019-08-01 14:10:00,56.0,56.02,55.81,55.87,190273.0,43.5522,43.5678,43.4045,43.4511,190273.0
2019-08-01 14:20:00,55.87,55.89,55.69,55.82,192629.0,43.4511,43.4667,43.3111,43.4122,192629.0
2019-08-01 14:30:00,55.82,55.91,55.74,55.79,137709.0,43.4122,43.4822,43.35,43.3889,137709.0
2019-08-01 14:40:00,55.79,55.9,55.66,55.9,135409.0,43.3889,43.4744,43.2878,43.4744,135409.0
2019-08-01 14:50:00,55.9,56.0,55.86,55.87,132185.0,43.4744,43.5522,43.4433,43.4511,132185.0
2019-08-01 15:00:00,55.88,55.93,55.73,55.74,133311.0,43.4589,43.4978,43.3422,43.35,133311.0
2019-08-01 15:10:00,55.74,55.78,55.6,55.71,172694.0,43.35,43.3811,43.2411,43.3267,172694.0
2019-08-01 15:20:00,55.71,55.83,55.69,55.72,209157.0,43.3267,43.42,43.3111,43.3345,209157.0
2019-08-01 15:30:00,55.72,55.81,55.6,55.79,345297.0,43.3345,43.4045,43.2411,43.3889,345297.0
2019-08-01 15:40:00,55.8,55.85,55.68,55.73,328050.0,43.3967,43.4356,43.3033,43.3422,328050.0
2019-08-01 15:50:00,55.73,55.74,55.48,55.68,911964.0,43.3422,43.35,43.1478,43.3033,911964.0
2019-08-02 09:30:00,55.34,55.49,55.14,55.28,326998.0,43.0389,43.1556,42.8834,42.9923,326998.0
2019-08-02 09:40:00,55.28,55.28,55.08,55.11,205651.0,42.9923,42.9923,42.8367,42.86,205651.0
2019-08-02 09:50:00,55.11,55.27,54.99,55.05,166750.0,42.86,42.9845,42.7667,42.8134,166750.0
2019-08-02 10:00:00,55.06,55.12,54.96,54.98,126992.0,42.8212,42.8678,42.7434,42.7589,126992.0
2019-08-02 10:10:00,54.98,54.99,54.76,54.76,168126.0,42.7589,42.7667,42.5878,42.5878,168126.0
2019-08-02 10:20:00,54.76,54.9,54.71,54.86,197982.0,42.5878,42.6967,42.549,42.6656,197982.0
2019-08-02 10:30:00,54.86,54.86,54.66,54.68,215619.0,42.6656,42.6656,42.5101,42.5256,215619.0
2019-08-02 10:40:00,54.67,54.71,54.64,54.65,324226.0,42.5179,42.549,42.4945,42.5023,324226.0
2019-08-02 10:50:00,54.64,54.88,54.62,54.8,509778.0,42.4945,42.6812,42.479,42.619,509778.0
2019-08-02 11:00:00,54.8,55.01,54.75,54.98,124797.0,42.619,42.7823,42.5801,42.7589,124797.0
2019-08-02 11:10:00,54.99,55.21,54.98,55.19,173258.0,42.7667,42.9378,42.7589,42.9223,173258.0
2019-08-02 11:20:00,55.19,55.19,55.0,55.01,104535.0,42.9223,42.9223,42.7745,42.7823,104535.0
2019-08-02 11:30:00,55.01,55.05,54.94,54.97,81355.0,42.7823,42.8134,42.7278,42.7512,81355.0
2019-08-02 11:40:00,54.98,55.02,54.92,55.0,101765.0,42.7589,42.7901,42.7123,42.7745,101765.0
2019-08-02 11:50:00,55.01,55.18,54.95,55.14,83450.0,42.7823,42.9145,42.7356,42.8834,83450.0
2019-08-02 12:00:00,55.14,55.3,55.12,55.29,69688.0,42.8834,43.0078,42.8678,43.0,69688.0
2019-08-02 12:10:00,55.3,55.41,55.29,55.41,122489.0,43.0078,43.0934,43.0,43.0934,122489.0
2019-08-02 12:20:00,55.39,55.45,55.32,55.34,97504.0,43.0778,43.1245,43.0234,43.0389,97504.0
2019-08-02 12:30:00,55.34,55.35,55.2,55.25,108121.0,43.0389,43.0467,42.93,42.9689,108121.0
2019-08-02 12:40:00,55.24,55.25,55.17,55.18,109205.0,42.9612,42.9689,42.9067,42.9145,109205.0
2019-08-02 12:50:00,55.19,55.21,55.1,55.11,82745.0,42.9223,42.9378,42.8523,42.86,82745.0
2019-08-02 13:00:00,55.11,55.13,55.03,55.12,94290.0,42.86,42.8756,42.7978,42.8678,94290.0
2019-08-02 13:10:00,55.12,55.12,55.03,55.05,60858.0,42.8678,42.8678,42.7978,42.8134,60858.0
2019-08-02 13:20:00,55.05,55.15,55.05,55.12,79103.0,42.8134,42.8912,42.8134,42.8678,79103.0
2019-08-02 13:30:00,55.12,55.13,55.07,55.12,62049.0,42.8678,42.8756,42.8289,42.8678,62049.0
2019-08-02 13:40:00,55.12,55.25,55.12,55.16,65642.0,42.8678,42.9689,42.8678,42.8989,65642.0
2019-08-02 13:50:00,55.17,55.21,55.13,55.21,58247.0,42.9067,42.9378,42.8756,42.9378,58247.0
2019-08-02 14:00:00,55.2,55.24,55.14,55.23,85256.0,42.93,42.9612,42.8834,42.9534,85256.0
2019-08-02 14:10:00,55.23,55.33,55.22,55.29,106425.0,42.9534,43.0311,42.9456,43.0,106425.0
2019-08-02 14:20:00,55.3,55.4,55.27,55.29,84427.0,43.0078,43.0856,42.9845,43.0,84427.0
2019-08-02 14:30:00,55.29,55.39,55.27,55.38,100224.0,43.0,43.0778,42.9845,43.07,100224.0
2019-08-02 14:40:00,55.38,55.38,55.28,55.32,60065.0,43.07,43.07,42.9923,43.0234,60065.0
2019-08-02 14:50:00,55.31,55.36,55.27,55.36,65277.0,43.0156,43.0545,42.9845,43.0545,65277.0
2019-08-02 15:00:00,55.37,55.38,55.32,55.33,100809.0,43.0623,43.07,43.0234,43.0311,100809.0
2019-08-02 15:10:00,55.33,55.34,55.2,55.27,68107.0,43.0311,43.0389,42.93,42.9845,68107.0
2019-08-02 15:20:00,55.28,55.42,55.27,55.39,142050.0,42.9923,43.1011,42.9845,43.0778,142050.0
2019-08-02 15:30:00,55.39,55.68,55.34,55.52,263499.0,43.0778,43.3033,43.0389,43.1789,263499.0
2019-08-02 15:40:00,55.53,55.54,55.39,55.4,174622.0,43.1867,43.1945,43.0778,43.0856,174622.0
2019-08-02 15:50:00,55.39,55.43,55.26,55.42,443315.0,43.0778,43.1089,42.9767,43.1011,443315.0
2019-08-05 09:30:00,54.42,54.5,54.01,54.27,236857.0,42.3234,42.3856,42.0046,42.2068,236857.0
2019-08-05 09:40:00,54.27,54.34,54.05,54.17,221964.0,42.2068,42.2612,42.0357,42.129,221964.0
2019-08-05 09:50:00,54.17,54.25,54.03,54.16,108692.0,42.129,42.1912,42.0201,42.1212,108692.0
2019-08-05 10:00:00,54.16,54.16,53.92,54.03,108044.0,42.1212,42.1212,41.9346,42.0201,108044.0
2019-08-05 10:10:00,54.04,54.14,53.97,53.98,132230.0,42.0279,42.1057,41.9734,41.9812,132230.0
2019-08-05 10:20:00,53.98,54.14,53.92,53.94,92048.0,41.9812,42.1057,41.9346,41.9501,92048.0
2019-08-05 10:30:00,53.94,53.96,53.72,53.73,165047.0,41.9501,41.9657,41.779,41.7868,165047.0
2019-08-05 10:40:00,53.73,53.79,53.62,53.74,77918.0,41.7868,41.8335,41.7012,41.7946,77918.0
2019-08-05 10:50:00,53.73,53.83,53.63,53.81,94108.0,41.7868,41.8646,41.709,41.849,94108.0
2019-08-05 11:00:00,53.81,53.84,53.67,53.76,67376.0,41.849,41.8723,41.7401,41.8101,67376.0
2019-08-05 11:10:00,53.75,53.87,53.75,53.78,84156.0,41.8024,41.8957,41.8024,41.8257,84156.0
2019-08-05 11:20:00,53.77,53.81,53.6,53.65,99811.0,41.8179,41.849,41.6857,41.7246,99811.0
2019-08-05 11:30:00,53.67,53.7,53.59,53.59,75508.0,41.7401,41.7635,41.6779,41.6779,75508.0
2019-08-05 11:40:00,53.6,53.68,53.51,53.68,42308.0,41.6857,41.7479,41.6157,41.7479,42308.0
2019-08-05 11:50:00,53.68,53.71,53.6,53.61,55021.0,41.7479,41.7712,41.6857,41.6935,55021.0
2019-08-05 12:00:00,53.61,53.62,53.52,53.54,74338.0,41.6935,41.7012,41.6235,41.639,74338.0
2019-08-05 12:10:00,53.53,53.64,53.49,53.64,93850.0,41.6313,41.7168,41.6001,41.7168,93850.0
2019-08-05 12:20:00,53.64,53.67,53.46,53.47,86035.0,41.7168,41.7401,41.5768,41.5846,86035.0
2019-08-05 12:30:00,53.47,53.51,53.41,53.46,49016.0,41.5846,41.6157,41.5379,41.5768,49016.0
2019-08-05 12:40:00,53.47,53.49,53.34,53.35,137709.0,41.5846,41.6001,41.4835,41.4913,137709.0
2019-08-05 12:50:00,53.34,53.41,53.22,53.23,136569.0,41.4835,41.5379,41.3902,41.3979,136569.0
2019-08-05 13:00:00,53.23,53.41,53.22,53.41,84093.0,41.3979,41.5379,41.3902,41.5379,84093.0
2019-08-05 13:10:00,53.41,53.52,53.38,53.52,101181.0,41.5379,41.6235,41.5146,41.6235,101181.0
2019-08-05 13:20:00,53.52,53.58,53.42,53.42,113913.0,41.6235,41.6701,41.5457,41.5457,113913.0
2019-08-05 13:30:00,53.42,53.52,53.37,53.5,50432.0,41.5457,41.6235,41.5068,41.6079,50432.0
2019-08-05 13:40:00,53.51,53.53,53.32,53.35,65263.0,41.6157,41.6313,41.4679,41.4913,65263.0
2019-08-05 13:50:00,53.35,53.35,53.27,53.3,53292.0,41.4913,41.4913,41.429,41.4524,53292.0
2019-08-05 14:00:00,53.3,53.32,53.22,53.26,93096.0,41.4524,41.4679,41.3902,41.4213,93096.0
2019-08-05 14:10:00,53.26,53.35,53.18,53.18,107791.0,41.4213,41.4913,41.3591,41.3591,107791.0
2019-08-05 14:20:00,53.18,53.22,53.06,53.07,135149.0,41.3591,41.3902,41.2657,41.2735,135149.0
2019-08-05 14:30:00,53.07,53.1,53.0,53.01,118088.0,41.2735,41.2968,41.2191,41.2268,118088.0
2019-08-05 14:40:00,53.01,53.08,52.95,52.97,112259.0,41.2268,41.2813,41.1802,41.1957,112259.0
2019-08-05 14:50:00,52.97,53.0,52.83,52.83,106607.0,41.1957,41.2191,41.0869,41.0869,106607.0
2019-08-05 15:00:00,52.84,52.9,52.6,52.63,204921.0,41.0946,41.1413,40.908,40.9313,204921.0
2019-08-05 15:10:00,52.63,53.0,52.62,52.95,177427.0,40.9313,41.2191,40.9235,41.1802,177427.0
2019-08-05 15:20:00,52.95,53.04,52.88,52.89,233997.0,41.1802,41.2502,41.1257,41.1335,233997.0
2019-08-05 15:30:00,52.88,53.18,52.85,53.14,332558.0,41.1257,41.3591,41.1024,41.3279,332558.0
2019-08-05 15:40:00,53.14,53.22,53.0,53.03,392368.0,41.3279,41.3902,41.2191,41.2424,392368.0
2019-08-05 15:50:00,53.03,53.11,52.98,53.05,768812.0,41.2424,41.3046,41.2035,41.2579,768812.0
2019-08-06 09:30:00,53.33,53.35,53.07,53.14,207601.0,41.4757,41.4913,41.2735,41.3279,207601.0
2019-08-06 09:40:00,53.14,53.23,52.83,52.88,74045.0,41.3279,41.3979,41.0869,41.1257,74045.0
2019-08-06 09:50:00,52.87,52.99,52.68,52.81,96666.0,41.118,41.2113,40.9702,41.0713,96666.0
2019-08-06 10:00:00,52.81,53.09,52.8,53.02,108480.0,41.0713,41.2891,41.0635,41.2346,108480.0
2019-08-06 10:10:00,53.01,53.03,52.64,52.68,103800.0,41.2268,41.2424,40.9391,40.9702,103800.0
2019-08-06 10:20:00,52.68,52.93,52.64,52.81,68047.0,40.9702,41.1646,40.9391,41.0713,68047.0
2019-08-06 10:30:00,52.81,52.84,52.69,52.84,69718.0,41.0713,41.0946,40.978,41.0946,69718.0
2019-08-06 10:40:00,52.83,52.87,52.69,52.7,95140.0,41.0869,41.118,40.978,40.9857,95140.0
2019-08-06 10:50:00,52.71,52.91,52.67,52.89,86556.0,40.9935,41.1491,40.9624,41.1335,86556.0
2019-08-06 11:00:00,52.9,52.9,52.66,52.68,76181.0,41.1413,41.1413,40.9546,40.9702,76181.0
2019-08-06 11:10:00,52.69,52.72,52.52,52.55,113344.0,40.978,41.0013,40.8458,40.8691,113344.0
2019-08-06 11:20:00,52.55,52.71,52.55,52.58,82623.0,40.8691,40.9935,40.8691,40.8924,82623.0
2019-08-06 11:30:00,52.59,52.67,52.5,52.66,115170.0,40.9002,40.9624,40.8302,40.9546,115170.0
2019-08-06 11:40:00,52.66,52.77,52.66,52.75,69161.0,40.9546,41.0402,40.9546,41.0246,69161.0
2019-08-06 11:50:00,52.74,52.82,52.66,52.81,65969.0,41.0169,41.0791,40.9546,41.0713,65969.0
2019-08-06 12:00:00,52.82,52.9,52.79,52.85,77870.0,41.0791,41.1413,41.0557,41.1024,77870.0
2019-08-06 12:10:00,52.85,52.87,52.77,52.81,47902.0,41.1024,41.118,41.0402,41.0713,47902.0
2019-08-06 12:20:00,52.81,52.82,52.71,52.73,50544.0,41.0713,41.0791,40.9935,41.0091,50544.0
2019-08-06 12:30:00,52.72,52.78,52.69,52.73,61577.0,41.0013,41.048,40.978,41.0091,61577.0
2019-08-06 12:40:00,52.73,52.77,52.69,52.73,34022.0,41.0091,41.0402,40.978,41.0091,34022.0
2019-08-06 12:50:00,52.73,52.77,52.69,52.72,37612.0,41.0091,41.0402,40.978,41.0013,37612.0
2019-08-06 13:00:00,52.72,52.86,52.71,52.83,28553.0,41.0013,41.1102,40.9935,41.0869,28553.0
2019-08-06 13:10:00,52.82,52.91,52.8,52.81,37789.0,41.0791,41.1491,41.0635,41.0713,37789.0
2019-08-06 13:20:00,52.81,52.87,52.78,52.8,54063.0,41.0713,41.118,41.048,41.0635,54063.0
2019-08-06 13:30:00,52.8,52.88,52.76,52.88,66775.0,41.0635,41.1257,41.0324,41.1257,66775.0
2019-08-06 13:40:00,52.87,52.88,52.79,52.84,63453.0,41.118,41.1257,41.0557,41.0946,63453.0
2019-08-06 13:50:00,52.83,52.92,52.79,52.89,57943.0,41.0869,41.1568,41.0557,41.1335,57943.0
2019-08-06 14:00:00,52.88,52.89,52.79,52.87,68993.0,41.1257,41.1335,41.0557,41.118,68993.0
2019-08-06 14:10:00,52.86,53.07,52.86,53.07,69753.0,41.1102,41.2735,41.1102,41.2735,69753.0
2019-08-06 14:20:00,53.07,53.14,53.03,53.1,59674.0,41.2735,41.3279,41.2424,41.2968,59674.0
2019-08-06 14:30:00,53.1,53.25,53.07,53.22,82218.0,41.2968,41.4135,41.2735,41.3902,82218.0
2019-08-06 14:40:00,53.23,53.26,53.18,53.2,53513.0,41.3979,41.4213,41.3591,41.3746,53513.0
2019-08-06 14:50:00,53.21,53.23,53.09,53.09,54839.0,41.3824,41.3979,41.2891,41.2891,54839.0
2019-08-06 15:00:00,53.1,53.24,53.1,53.21,72963.0,41.2968,41.4057,41.2968,41.3824,72963.0
2019-08-06 15:10:00,53.2,53.33,53.17,53.32,51581.0,41.3746,41.4757,41.3513,41.4679,51581.0
2019-08-06 15:20:00,53.33,53.41,53.29,53.35,73083.0,41.4757,41.5379,41.4446,41.4913,73083.0
2019-08-06 15:30:00,53.34,53.41,53.27,53.4,109245.0,41.4835,41.5379,41.429,41.5302,109245.0
2019-08-06 15:40:00,53.4,53.58,53.39,53.54,167095.0,41.5302,41.6701,41.5224,41.639,167095.0
2019-08-06 15:50:00,53.54,53.61,53.47,53.56,419517.0,41.639,41.6935,41.5846,41.6546,419517.0
2019-08-07 09:30:00,52.58,52.58,51.84,52.14,297788.0,40.8924,40.8924,40.3169,40.5502,297788.0
2019-08-07 09:40:00,52.14,52.16,51.45,51.65,163278.0,40.5502,40.5658,40.0136,40.1691,163278.0
2019-08-07 09:50:00,51.64,51.82,51.56,51.59,242229.0,40.1614,40.3014,40.0991,40.1225,242229.0
2019-08-07 10:00:00,51.59,51.61,51.33,51.53,301455.0,40.1225,40.138,39.9203,40.0758,301455.0
2019-08-07 10:10:00,51.53,51.73,51.5,51.7,246417.0,40.0758,40.2314,40.0525,40.208,246417.0
2019-08-07 10:20:00,51.7,51.7,51.4,51.41,117444.0,40.208,40.208,39.9747,39.9825,117444.0
2019-08-07 10:30:00,51.4,51.73,51.39,51.73,188265.0,39.9747,40.2314,39.9669,40.2314,188265.0
2019-08-07 10:40:00,51.72,51.89,51.67,51.89,205551.0,40.2236,40.3558,40.1847,40.3558,205551.0
2019-08-07 10:50:00,51.89,51.97,51.79,51.86,136051.0,40.3558,40.418,40.278,40.3325,136051.0
2019-08-07 11:00:00,51.86,51.89,51.75,51.88,179950.0,40.3325,40.3558,40.2469,40.348,179950.0
2019-08-07 11:10:00,51.87,51.97,51.83,51.97,110482.0,40.3402,40.418,40.3091,40.418,110482.0
2019-08-07 11:20:00,51.98,52.1,51.87,51.98,177746.0,40.4258,40.5191,40.3402,40.4258,177746.0
2019-08-07 11:30:00,51.97,52.03,51.91,51.98,59695.0,40.418,40.4647,40.3714,40.4258,59695.0
2019-08-07 11:40:00,51.98,52.04,51.8,51.86,84959.0,40.4258,40.4725,40.2858,40.3325,84959.0
2019-08-07 11:50:00,51.85,51.94,51.77,51.85,125330.0,40.3247,40.3947,40.2625,40.3247,125330.0
2019-08-07 12:00:00,51.87,51.92,51.81,51.85,49508.0,40.3402,40.3791,40.2936,40.3247,49508.0
2019-08-07 12:10:00,51.86,51.95,51.83,51.89,41476.0,40.3325,40.4025,40.3091,40.3558,41476.0
2019-08-07 12:20:00,51.88,51.99,51.84,51.97,59623.0,40.348,40.4336,40.3169,40.418,59623.0
2019-08-07 12:30:00,51.97,52.04,51.94,52.01,56554.0,40.418,40.4725,40.3947,40.4491,56554.0
2019-08-07 12:40:00,52.01,52.14,52.0,52.03,66893.0,40.4491,40.5502,40.4413,40.4647,66893.0
2019-08-07 12:50:00,52.04,52.14,52.03,52.14,69740.0,40.4725,40.5502,40.4647,40.5502,69740.0
2019-08-07 13:00:00,52.14,52.27,52.12,52.26,61118.0,40.5502,40.6513,40.5347,40.6436,61118.0
2019-08-07 13:10:00,52.26,52.3,52.18,52.27,71872.0,40.6436,40.6747,40.5813,40.6513,71872.0
2019-08-07 13:20:00,52.28,52.34,52.24,52.3,150775.0,40.6591,40.7058,40.628,40.6747,150775.0
2019-08-07 13:30:00,52.31,52.47,52.3,52.47,97358.0,40.6824,40.8069,40.6747,40.8069,97358.0
2019-08-07 13:40:00,52.48,52.53,52.46,52.5,94638.0,40.8146,40.8535,40.7991,40.8302,94638.0
2019-08-07 13:50:00,52.5,52.54,52.38,52.38,114801.0,40.8302,40.8613,40.7369,40.7369,114801.0
2019-08-07 14:00:00,52.38,52.52,52.36,52.52,101766.0,40.7369,40.8458,40.7213,40.8458,101766.0
2019-08-07 14:10:00,52.52,52.52,52.25,52.28,96712.0,40.8458,40.8458,40.6358,40.6591,96712.0
2019-08-07 14:20:00,52.28,52.33,52.17,52.33,89694.0,40.6591,40.698,40.5736,40.698,89694.0
2019-08-07 14:30:00,52.32,52.4,52.29,52.3,71821.0,40.6902,40.7524,40.6669,40.6747,71821.0
2019-08-07 14:40:00,52.3,52.45,52.28,52.36,97709.0,40.6747,40.7913,40.6591,40.7213,97709.0
2019-08-07 14:50:00,52.36,52.46,52.36,52.46,45079.0,40.7213,40.7991,40.7213,40.7991,45079.0
2019-08-07 15:00:00,52.46,52.47,52.31,52.4,90824.0,40.7991,40.8069,40.6824,40.7524,90824.0
2019-08-07 15:10:00,52.4,52.49,52.38,52.48,92929.0,40.7524,40.8224,40.7369,40.8146,92929.0
2019-08-07 15:20:00,52.48,52.62,52.48,52.62,83251.0,40.8146,40.9235,40.8146,40.9235,83251.0
2019-08-07 15:30:00,52.62,52.77,52.62,52.74,137342.0,40.9235,41.0402,40.9235,41.0169,137342.0
2019-08-07 15:40:00,52.74,52.78,52.6,52.61,237657.0,41.0169,41.048,40.908,40.9158,237657.0
2019-08-07 15:50:00,52.62,52.71,52.55,52.61,348662.0,40.9235,40.9935,40.8691,40.9158,348662.0
2019-08-08 09:30:00,53.09,53.17,52.83,53.0,120074.0,41.2891,41.3513,41.0869,41.2191,120074.0
2019-08-08 09:40:00,52.99,53.04,52.75,52.79,58241.0,41.2113,41.2502,41.0246,41.0557,58241.0
2019-08-08 09:50:00,52.79,52.9,52.69,52.83,66442.0,41.0557,41.1413,40.978,41.0869,66442.0
2019-08-08 10:00:00,52.83,52.95,52.76,52.85,70228.0,41.0869,41.1802,41.0324,41.1024,70228.0
2019-08-08 10:10:00,52.85,52.95,52.78,52.95,46621.0,41.1024,41.1802,41.048,41.1802,46621.0
2019-08-08 10:20:00,52.95,52.95,52.84,52.85,46943.0,41.1802,41.1802,41.0946,41.1024,46943.0
2019-08-08 10:30:00,52.85,52.94,52.85,52.91,45792.0,41.1024,41.1724,41.1024,41.1491,45792.0
2019-08-08 10:40:00,52.91,52.96,52.85,52.85,46658.0,41.1491,41.188,41.1024,41.1024,46658.0
2019-08-08 10:50:00,52.85,52.98,52.85,52.93,50980.0,41.1024,41.2035,41.1024,41.1646,50980.0
2019-08-08 11:00:00,52.93,52.93,52.79,52.81,87457.0,41.1646,41.1646,41.0557,41.0713,87457.0
2019-08-08 11:10:00,52.8,52.93,52.78,52.89,108002.0,41.0635,41.1646,41.048,41.1335,108002.0
2019-08-08 11:20:00,52.89,52.9,52.84,52.87,67645.0,41.1335,41.1413,41.0946,41.118,67645.0
2019-08-08 11:30:00,52.88,53.07,52.84,53.06,119723.0,41.1257,41.2735,41.0946,41.2657,119723.0
2019-08-08 11:40:00,53.07,53.1,53.02,53.07,62306.0,41.2735,41.2968,41.2346,41.2735,62306.0
2019-08-08 11:50:00,53.07,53.08,52.96,53.02,68437.0,41.2735,41.2813,41.188,41.2346,68437.0
2019-08-08 12:00:00,53.02,53.13,52.99,53.11,75102.0,41.2346,41.3202,41.2113,41.3046,75102.0
2019-08-08 12:10:00,53.11,53.17,53.07,53.14,50109.0,41.3046,41.3513,41.2735,41.3279,50109.0
2019-08-08 12:20:00,53.14,53.17,53.12,53.16,40975.0,41.3279,41.3513,41.3124,41.3435,40975.0
2019-08-08 12:30:00,53.15,53.24,53.15,53.18,69267.0,41.3357,41.4057,41.3357,41.3591,69267.0
2019-08-08 12:40:00,53.18,53.19,53.15,53.18,35547.0,41.3591,41.3668,41.3357,41.3591,35547.0
2019-08-08 12:50:00,53.18,53.2,53.14,53.18,72927.0,41.3591,41.3746,41.3279,41.3591,72927.0
2019-08-08 13:00:00,53.19,53.22,53.13,53.14,42549.0,41.3668,41.3902,41.3202,41.3279,42549.0
2019-08-08 13:10:00,53.14,53.16,53.08,53.09,61499.0,41.3279,41.3435,41.2813,41.2891,61499.0
2019-08-08 13:20:00,53.09,53.13,53.07,53.08,81412.0,41.2891,41.3202,41.2735,41.2813,81412.0
2019-08-08 13:30:00,53.08,53.16,53.08,53.15,45428.0,41.2813,41.3435,41.2813,41.3357,45428.0
2019-08-08 13:40:00,53.15,53.2,53.12,53.18,44088.0,41.3357,41.3746,41.3124,41.3591,44088.0
2019-08-08 13:50:00,53.18,53.23,53.16,53.19,50373.0,41.3591,41.3979,41.3435,41.3668,50373.0
2019-08-08 14:00:00,53.19,53.19,53.03,53.04,56485.0,41.3668,41.3668,41.2424,41.2502,56485.0
2019-08-08 14:10:00,53.03,53.12,52.95,52.96,106920.0,41.2424,41.3124,41.1802,41.188,106920.0
2019-08-08 14:20:00,52.96,53.05,52.96,53.02,60648.0,41.188,41.2579,41.188,41.2346,60648.0
2019-08-08 14:30:00,53.03,53.08,52.98,53.03,75872.0,41.2424,41.2813,41.2035,41.2424,75872.0
2019-08-08 14:40:00,53.03,53.03,52.89,52.89,108595.0,41.2424,41.2424,41.1335,41.1335,108595.0
2019-08-08 14:50:00,52.9,53.04,52.9,53.0,54701.0,41.1413,41.2502,41.1413,41.2191,54701.0
2019-08-08 15:00:00,53.0,53.06,52.98,53.02,102092.0,41.2191,41.2657,41.2035,41.2346,102092.0
2019-08-08 15:10:00,53.01,53.02,52.93,52.98,63248.0,41.2268,41.2346,41.1646,41.2035,63248.0
2019-08-08 15:20:00,52.98,53.01,52.94,52.97,84753.0,41.2035,41.2268,41.1724,41.1957,84753.0
2019-08-08 15:30:00,52.97,53.04,52.96,53.0,143900.0,41.1957,41.2502,41.188,41.2191,143900.0
2019-08-08 15:40:00,52.99,53.09,52.92,52.92,429189.0,41.2113,41.2891,41.1568,41.1568,429189.0
2019-08-08 15:50:00,52.92,52.98,52.86,52.97,682881.0,41.1568,41.2035,41.1102,41.1957,682881.0
2019-08-09 09:30:00,52.82,53.14,52.65,53.08,116070.0,41.0791,41.3279,40.9469,41.2813,116070.0
2019-08-09 09:40:00,53.08,53.1,52.87,52.87,104377.0,41.2813,41.2968,41.118,41.118,104377.0
2019-08-09 09:50:00,52.86,52.91,52.8,52.84,59706.0,41.1102,41.1491,41.0635,41.0946,59706.0
2019-08-09 10:00:00,52.84,52.95,52.77,52.81,78976.0,41.0946,41.1802,41.0402,41.0713,78976.0
2019-08-09 10:10:00,52.81,52.93,52.74,52.76,79191.0,41.0713,41.1646,41.0169,41.0324,79191.0
2019-08-09 10:20:00,52.77,52.81,52.61,52.61,62978.0,41.0402,41.0713,40.9158,40.9158,62978.0
2019-08-09 10:30:00,52.61,52.62,52.47,52.53,88611.0,40.9158,40.9235,40.8069,40.8535,88611.0
2019-08-09 10:40:00,52.53,52.54,52.44,52.51,80258.0,40.8535,40.8613,40.7835,40.838,80258.0
2019-08-09 10:50:00,52.52,52.6,52.49,52.5,81212.0,40.8458,40.908,40.8224,40.8302,81212.0
2019-08-09 11:00:00,52.49,52.52,52.35,52.35,65027.0,40.8224,40.8458,40.7135,40.7135,65027.0
2019-08-09 11:10:00,52.36,52.48,52.34,52.4,76413.0,40.7213,40.8146,40.7058,40.7524,76413.0
2019-08-09 11:20:00,52.39,52.4,52.21,52.22,112903.0,40.7447,40.7524,40.6047,40.6124,112903.0
2019-08-09 11:30:00,52.23,52.29,52.22,52.28,65428.0,40.6202,40.6669,40.6124,40.6591,65428.0
2019-08-09 11:40:00,52.27,52.44,52.25,52.43,67964.0,40.6513,40.7835,40.6358,40.7758,67964.0
2019-08-09 11:50:00,52.44,52.45,52.28,52.31,98705.0,40.7835,40.7913,40.6591,40.6824,98705.0
2019-08-09 12:00:00,52.3,52.44,52.29,52.42,215239.0,40.6747,40.7835,40.6669,40.768,215239.0
2019-08-09 12:10:00,52.41,52.45,52.33,52.34,142651.0,40.7602,40.7913,40.698,40.7058,142651.0
2019-08-09 12:20:00,52.35,52.38,52.27,52.3,64903.0,40.7135,40.7369,40.6513,40.6747,64903.0
2019-08-09 12:30:00,52.3,52.3,52.21,52.26,55896.0,40.6747,40.6747,40.6047,40.6436,55896.0
2019-08-09 12:40:00,52.26,52.39,52.23,52.38,66147.0,40.6436,40.7447,40.6202,40.7369,66147.0
2019-08-09 12:50:00,52.38,52.63,52.38,52.47,123371.0,40.7369,40.9313,40.7369,40.8069,123371.0
2019-08-09 13:00:00,52.47,52.53,52.45,52.49,85163.0,40.8069,40.8535,40.7913,40.8224,85163.0
2019-08-09 13:10:00,52.48,52.57,52.46,52.55,111752.0,40.8146,40.8846,40.7991,40.8691,111752.0
2019-08-09 13:20:00,52.55,52.57,52.44,52.5,245275.0,40.8691,40.8846,40.7835,40.8302,245275.0
2019-08-09 13:30:00,52.5,52.51,52.46,52.49,202574.0,40.8302,40.838,40.7991,40.8224,202574.0
2019-08-09 13:40:00,52.49,52.55,52.45,52.53,67137.0,40.8224,40.8691,40.7913,40.8535,67137.0
2019-08-09 13:50:00,52.53,52.57,52.49,52.54,51634.0,40.8535,40.8846,40.8224,40.8613,51634.0
2019-08-09 14:00:00,52.53,52.61,52.5,52.59,77248.0,40.8535,40.9158,40.8302,40.9002,77248.0
2019-08-09 14:10:00,52.6,52.6,52.55,52.59,53294.0,40.908,40.908,40.8691,40.9002,53294.0
2019-08-09 14:20:00,52.58,52.74,52.54,52.67,170081.0,40.8924,41.0169,40.8613,40.9624,170081.0
2019-08-09 14:30:00,52.66,52.69,52.58,52.64,123449.0,40.9546,40.978,40.8924,40.9391,123449.0
2019-08-09 14:40:00,52.64,52.67,52.62,52.62,68603.0,40.9391,40.9624,40.9235,40.9235,68603.0
2019-08-09 14:50:00,52.62,52.69,52.61,52.68,70400.0,40.9235,40.978,40.9158,40.9702,70400.0
2019-08-09 15:00:00,52.68,52.87,52.67,52.86,102266.0,40.9702,41.118,40.9624,41.1102,102266.0
2019-08-09 15:10:00,52.85,52.87,52.78,52.78,53106.0,41.1024,41.118,41.048,41.048,53106.0
2019-08-09 15:20:00,52.77,52.87,52.75,52.85,144897.0,41.0402,41.118,41.0246,41.1024,144897.0
2019-08-09 15:30:00,52.84,53.02,52.84,53.01,112675.0,41.0946,41.2346,41.0946,41.2268,112675.0
2019-08-09 15:40:00,53.01,53.02,52.94,52.96,97218.0,41.2268,41.2346,41.1724,41.188,97218.0
2019-08-09 15:50:00,52.95,52.96,52.76,52.78,445443.0,41.1802,41.188,41.0324,41.048,445443.0
2019-08-12 09:30:00,52.2,52.35,51.98,52.19,124015.0,40.5969,40.7135,40.4258,40.5891,124015.0
2019-08-12 09:40:00,52.16,52.33,52.12,52.29,87041.0,40.5658,40.698,40.5347,40.6669,87041.0
2019-08-12 09:50:00,52.29,52.36,52.25,52.33,59605.0,40.6669,40.7213,40.6358,40.698,59605.0
2019-08-12 10:00:00,52.32,52.42,52.3,52.38,58315.0,40.6902,40.768,40.6747,40.7369,58315.0
2019-08-12 10:10:00,52.37,52.51,52.37,52.46,47280.0,40.7291,40.838,40.7291,40.7991,47280.0
2019-08-12 10:20:00,52.45,52.63,52.44,52.57,50249.0,40.7913,40.9313,40.7835,40.8846,50249.0
2019-08-12 10:30:00,52.57,52.63,52.46,52.48,59500.0,40.8846,40.9313,40.7991,40.8146,59500.0
2019-08-12 10:40:00,52.48,52.5,52.39,52.42,130278.0,40.8146,40.8302,40.7447,40.768,130278.0
2019-08-12 10:50:00,52.42,52.48,52.4,52.43,58632.0,40.768,40.8146,40.7524,40.7758,58632.0
2019-08-12 11:00:00,52.44,52.44,52.34,52.35,42057.0,40.7835,40.7835,40.7058,40.7135,42057.0
2019-08-12 11:10:00,52.34,52.35,52.24,52.32,120443.0,40.7058,40.7135,40.628,40.6902,120443.0
2019-08-12 11:20:00,52.32,52.39,52.29,52.37,66463.0,40.6902,40.7447,40.6669,40.7291,66463.0
2019-08-12 11:30:00,52.37,52.43,52.23,52.29,75213.0,40.7291,40.7758,40.6202,40.6669,75213.0
2019-08-12 11:40:00,52.28,52.45,52.28,52.44,35495.0,40.6591,40.7913,40.6591,40.7835,35495.0
2019-08-12 11:50:00,52.44,52.47,52.36,52.38,28309.0,40.7835,40.8069,40.7213,40.7369,28309.0
2019-08-12 12:00:00,52.37,52.38,52.28,52.34,57238.0,40.7291,40.7369,40.6591,40.7058,57238.0
2019-08-12 12:10:00,52.34,52.42,52.33,52.41,35031.0,40.7058,40.768,40.698,40.7602,35031.0
2019-08-12 12:20:00,52.41,52.49,52.41,52.48,23489.0,40.7602,40.8224,40.7602,40.8146,23489.0
2019-08-12 12:30:00,52.48,52.51,52.45,52.46,28355.0,40.8146,40.838,40.7913,40.7991,28355.0
2019-08-12 12:40:00,52.45,52.47,52.35,52.43,89234.0,40.7913,40.8069,40.7135,40.7758,89234.0
2019-08-12 12:50:00,52.43,52.47,52.37,52.41,28646.0,40.7758,40.8069,40.7291,40.7602,28646.0
2019-08-12 13:00:00,52.41,52.42,52.32,52.36,49452.0,40.7602,40.768,40.6902,40.7213,49452.0
2019-08-12 13:10:00,52.35,52.42,52.35,52.38,35896.0,40.7135,40.768,40.7135,40.7369,35896.0
2019-08-12 13:20:00,52.37,52.44,52.37,52.4,27313.0,40.7291,40.7835,40.7291,40.7524,27313.0
2019-08-12 13:30:00,52.4,52.42,52.34,52.35,39412.0,40.7524,40.768,40.7058,40.7135,39412.0
2019-08-12 13:40:00,52.35,52.37,52.26,52.29,35820.0,40.7135,40.7291,40.6436,40.6669,35820.0
2019-08-12 13:50:00,52.29,52.34,52.27,52.32,35072.0,40.6669,40.7058,40.6513,40.6902,35072.0
2019-08-12 14:00:00,52.3,52.32,52.27,52.3,46398.0,40.6747,40.6902,40.6513,40.6747,46398.0
2019-08-12 14:10:00,52.29,52.34,52.25,52.26,34364.0,40.6669,40.7058,40.6358,40.6436,34364.0
2019-08-12 14:20:00,52.26,52.3,52.24,52.25,29824.0,40.6436,40.6747,40.628,40.6358,29824.0
2019-08-12 14:30:00,52.26,52.28,52.22,52.23,37209.0,40.6436,40.6591,40.6124,40.6202,37209.0
2019-08-12 14:40:00,52.23,52.24,52.07,52.1,55751.0,40.6202,40.628,40.4958,40.5191,55751.0
2019-08-12 14:50:00,52.1,52.13,52.02,52.08,111447.0,40.5191,40.5424,40.4569,40.5036,111447.0
2019-08-12 15:00:00,52.09,52.15,52.02,52.08,162733.0,40.5113,40.558,40.4569,40.5036,162733.0
2019-08-12 15:10:00,52.07,52.13,52.04,52.05,61221.0,40.4958,40.5424,40.4725,40.4802,61221.0
2019-08-12 15:20:00,52.05,52.11,52.01,52.1,66348.0,40.4802,40.5269,40.4491,40.5191,66348.0
2019-08-12 15:30:00,52.11,52.13,52.07,52.12,24633.0,40.5269,40.5424,40.4958,40.5347,24633.0
2019-08-12 15:40:00,52.11,52.18,52.06,52.13,41404.0,40.5269,40.5813,40.488,40.5424,41404.0
2019-08-12 15:50:00,52.13,52.3,52.13,52.23,149570.0,40.5424,40.6747,40.5424,40.6202,149570.0
2019-08-13 09:30:00,52.31,52.37,51.86,52.33,100984.0,40.6824,40.7291,40.3325,40.698,100984.0
2019-08-13 09:40:00,52.32,52.98,52.23,52.91,150772.0,40.6902,41.2035,40.6202,41.1491,150772.0
2019-08-13 09:50:00,52.92,53.12,52.77,52.96,197028.0,41.1568,41.3124,41.0402,41.188,197028.0
2019-08-13 10:00:00,52.95,53.0,52.73,52.9,129911.0,41.1802,41.2191,41.0091,41.1413,129911.0
2019-08-13 10:10:00,52.91,53.14,52.79,53.14,94572.0,41.1491,41.3279,41.0557,41.3279,94572.0
2019-08-13 10:20:00,53.14,53.21,53.02,53.16,110953.0,41.3279,41.3824,41.2346,41.3435,110953.0
2019-08-13 10:30:00,53.17,53.22,53.11,53.16,106766.0,41.3513,41.3902,41.3046,41.3435,106766.0
2019-08-13 10:40:00,53.15,53.17,52.93,52.98,99464.0,41.3357,41.3513,41.1646,41.2035,99464.0
2019-08-13 10:50:00,52.98,53.05,52.93,53.0,85042.0,41.2035,41.2579,41.1646,41.2191,85042.0
2019-08-13 11:00:00,52.99,53.06,52.89,53.04,93495.0,41.2113,41.2657,41.1335,41.2502,93495.0
2019-08-13 11:10:00,53.05,53.05,52.83,52.85,93813.0,41.2579,41.2579,41.0869,41.1024,93813.0
2019-08-13 11:20:00,52.86,52.92,52.84,52.87,62691.0,41.1102,41.1568,41.0946,41.118,62691.0
2019-08-13 11:30:00,52.86,53.02,52.82,52.96,68789.0,41.1102,41.2346,41.0791,41.188,68789.0
2019-08-13 11:40:00,52.97,53.12,52.97,53.11,92283.0,41.1957,41.3124,41.1957,41.3046,92283.0
2019-08-13 11:50:00,53.11,53.14,53.04,53.08,40456.0,41.3046,41.3279,41.2502,41.2813,40456.0
2019-08-13 12:00:00,53.08,53.1,52.99,53.04,47582.0,41.2813,41.2968,41.2113,41.2502,47582.0
2019-08-13 12:10:00,53.04,53.16,53.03,53.12,81706.0,41.2502,41.3435,41.2424,41.3124,81706.0
2019-08-13 12:20:00,53.12,53.18,53.07,53.07,55242.0,41.3124,41.3591,41.2735,41.2735,55242.0
2019-08-13 12:30:00,53.08,53.1,53.0,53.02,50904.0,41.2813,41.2968,41.2191,41.2346,50904.0
2019-08-13 12:40:00,53.02,53.11,53.02,53.09,47641.0,41.2346,41.3046,41.2346,41.2891,47641.0
2019-08-13 12:50:00,53.08,53.12,53.05,53.07,46407.0,41.2813,41.3124,41.2579,41.2735,46407.0
2019-08-13 13:00:00,53.07,53.15,53.0,53.13,49589.0,41.2735,41.3357,41.2191,41.3202,49589.0
2019-08-13 13:10:00,53.14,53.21,52.98,53.01,89504.0,41.3279,41.3824,41.2035,41.2268,89504.0
2019-08-13 13:20:00,53.0,53.08,52.97,53.05,108632.0,41.2191,41.2813,41.1957,41.2579,108632.0
2019-08-13 13:30:00,53.04,53.12,53.01,53.07,38065.0,41.2502,41.3124,41.2268,41.2735,38065.0
2019-08-13 13:40:00,53.06,53.1,53.02,53.04,44358.0,41.2657,41.2968,41.2346,41.2502,44358.0
2019-08-13 13:50:00,53.04,53.11,53.02,53.11,50140.0,41.2502,41.3046,41.2346,41.3046,50140.0
2019-08-13 14:00:00,53.11,53.14,53.08,53.12,60164.0,41.3046,41.3279,41.2813,41.3124,60164.0
2019-08-13 14:10:00,53.13,53.15,53.04,53.05,33928.0,41.3202,41.3357,41.2502,41.2579,33928.0
2019-08-13 14:20:00,53.05,53.07,53.01,53.05,108588.0,41.2579,41.2735,41.2268,41.2579,108588.0
2019-08-13 14:30:00,53.06,53.09,53.0,53.05,150619.0,41.2657,41.2891,41.2191,41.2579,150619.0
2019-08-13 14:40:00,53.05,53.06,52.89,52.94,134640.0,41.2579,41.2657,41.1335,41.1724,134640.0
2019-08-13 14:50:00,52.93,52.97,52.91,52.93,52365.0,41.1646,41.1957,41.1491,41.1646,52365.0
2019-08-13 15:00:00,52.93,52.95,52.86,52.91,50374.0,41.1646,41.1802,41.1102,41.1491,50374.0
2019-08-13 15:10:00,52.91,52.92,52.85,52.92,58674.0,41.1491,41.1568,41.1024,41.1568,58674.0
2019-08-13 15:20:00,52.91,52.94,52.84,52.94,64636.0,41.1491,41.1724,41.0946,41.1724,64636.0
2019-08-13 15:30:00,52.93,52.94,52.82,52.84,95173.0,41.1646,41.1724,41.0791,41.0946,95173.0
2019-08-13 15:40:00,52.84,52.88,52.76,52.82,134449.0,41.0946,41.1257,41.0324,41.0791,134449.0
2019-08-13 15:50:00,52.82,52.9,52.76,52.83,304841.0,41.0791,41.1413,41.0324,41.0869,304841.0
2019-08-14 09:30:00,51.83,51.94,51.41,51.91,210525.0,40.3091,40.3947,39.9825,40.3714,210525.0
2019-08-14 09:40:00,51.91,52.0,51.84,51.94,223052.0,40.3714,40.4413,40.3169,40.3947,223052.0
2019-08-14 09:50:00,51.92,52.19,51.89,52.15,163347.0,40.3791,40.5891,40.3558,40.558,163347.0
2019-08-14 10:00:00,52.15,52.22,52.06,52.09,155825.0,40.558,40.6124,40.488,40.5113,155825.0
2019-08-14 10:10:00,52.08,52.09,51.84,51.84,86371.0,40.5036,40.5113,40.3169,40.3169,86371.0
2019-08-14 10:20:00,51.83,51.92,51.77,51.92,91413.0,40.3091,40.3791,40.2625,40.3791,91413.0
2019-08-14 10:30:00,51.91,51.93,51.71,51.71,131744.0,40.3714,40.3869,40.2158,40.2158,131744.0
2019-08-14 10:40:00,51.71,51.93,51.69,51.85,122087.0,40.2158,40.3869,40.2003,40.3247,122087.0
2019-08-14 10:50:00,51.85,51.85,51.52,51.56,121048.0,40.3247,40.3247,40.068,40.0991,121048.0
2019-08-14 11:00:00,51.56,51.62,51.49,51.5,88617.0,40.0991,40.1458,40.0447,40.0525,88617.0
2019-08-14 11:10:00,51.49,51.55,51.41,51.47,83220.0,40.0447,40.0914,39.9825,40.0292,83220.0
2019-08-14 11:20:00,51.48,51.62,51.46,51.47,413545.0,40.0369,40.1458,40.0214,40.0292,413545.0
2019-08-14 11:30:00,51.47,51.52,51.44,51.48,134314.0,40.0292,40.068,40.0058,40.0369,134314.0
2019-08-14 11:40:00,51.48,51.49,51.35,51.45,103307.0,40.0369,40.0447,39.9358,40.0136,103307.0
2019-08-14 11:50:00,51.45,51.54,51.41,51.49,66443.0,40.0136,40.0836,39.9825,40.0447,66443.0
2019-08-14 12:00:00,51.48,51.49,51.38,51.4,111008.0,40.0369,40.0447,39.9592,39.9747,111008.0
2019-08-14 12:10:00,51.41,51.53,51.39,51.52,153772.0,39.9825,40.0758,39.9669,40.068,153772.0
2019-08-14 12:20:00,51.52,51.55,51.41,51.44,85490.0,40.068,40.0914,39.9825,40.0058,85490.0
2019-08-14 12:30:00,51.44,51.56,51.4,51.41,132934.0,40.0058,40.0991,39.9747,39.9825,132934.0
2019-08-14 12:40:00,51.4,51.42,51.23,51.24,64806.0,39.9747,39.9903,39.8425,39.8503,64806.0
2019-08-14 12:50:00,51.24,51.26,51.11,51.11,62163.0,39.8503,39.8658,39.7492,39.7492,62163.0
2019-08-14 13:00:00,51.11,51.16,51.03,51.07,135918.0,39.7492,39.7881,39.687,39.7181,135918.0
2019-08-14 13:10:00,51.07,51.16,51.01,51.04,79377.0,39.7181,39.7881,39.6714,39.6947,79377.0
2019-08-14 13:20:00,51.03,51.28,51.03,51.22,78475.0,39.687,39.8814,39.687,39.8347,78475.0
2019-08-14 13:30:00,51.24,51.28,51.17,51.21,72046.0,39.8503,39.8814,39.7958,39.8269,72046.0
2019-08-14 13:40:00,51.22,51.25,51.16,51.16,59862.0,39.8347,39.8581,39.7881,39.7881,59862.0
2019-08-14 13:50:00,51.17,51.26,51.17,51.24,54253.0,39.7958,39.8658,39.7958,39.8503,54253.0
2019-08-14 14:00:00,51.23,51.24,51.11,51.15,78529.0,39.8425,39.8503,39.7492,39.7803,78529.0
2019-08-14 14:10:00,51.15,51.29,51.12,51.22,82033.0,39.7803,39.8892,39.757,39.8347,82033.0
2019-08-14 14:20:00,51.22,51.22,51.12,51.13,110940.0,39.8347,39.8347,39.757,39.7647,110940.0
2019-08-14 14:30:00,51.13,51.17,50.99,51.0,118792.0,39.7647,39.7958,39.6558,39.6636,118792.0
2019-08-14 14:40:00,50.99,51.01,50.89,50.91,173277.0,39.6558,39.6714,39.5781,39.5936,173277.0
2019-08-14 14:50:00,50.9,51.02,50.87,50.98,143677.0,39.5859,39.6792,39.5625,39.6481,143677.0
2019-08-14 15:00:00,50.98,51.18,50.96,51.13,396327.0,39.6481,39.8036,39.6325,39.7647,396327.0
2019-08-14 15:10:00,51.12,51.18,51.02,51.04,381904.0,39.757,39.8036,39.6792,39.6947,381904.0
2019-08-14 15:20:00,51.05,51.25,50.96,51.1,498087.0,39.7025,39.8581,39.6325,39.7414,498087.0
2019-08-14 15:30:00,51.1,51.21,51.01,51.19,345503.0,39.7414,39.8269,39.6714,39.8114,345503.0
2019-08-14 15:40:00,51.19,51.31,51.02,51.04,470447.0,39.8114,39.9047,39.6792,39.6947,470447.0
2019-08-14 15:50:00,51.03,51.14,50.83,50.86,580524.0,39.687,39.7725,39.5314,39.5547,580524.0
2019-08-15 09:30:00,51.25,51.48,51.0,51.29,188932.0,39.8581,40.0369,39.6636,39.8892,188932.0
2019-08-15 09:40:00,51.27,51.48,51.17,51.45,165100.0,39.8736,40.0369,39.7958,40.0136,165100.0
2019-08-15 09:50:00,51.44,51.64,51.32,51.61,149801.0,40.0058,40.1614,39.9125,40.138,149801.0
2019-08-15 10:00:00,51.59,51.66,51.51,51.54,247253.0,40.1225,40.1769,40.0603,40.0836,247253.0
2019-08-15 10:10:00,51.54,51.59,51.42,51.47,209890.0,40.0836,40.1225,39.9903,40.0292,209890.0
2019-08-15 10:20:00,51.46,51.57,51.37,51.37,143413.0,40.0214,40.1069,39.9514,39.9514,143413.0
2019-08-15 10:30:00,51.37,51.47,51.28,51.41,91564.0,39.9514,40.0292,39.8814,39.9825,91564.0
2019-08-15 10:40:00,51.41,51.53,51.34,51.34,99194.0,39.9825,40.0758,39.9281,39.9281,99194.0
2019-08-15 10:50:00,51.33,51.47,51.33,51.37,99548.0,39.9203,40.0292,39.9203,39.9514,99548.0
2019-08-15 11:00:00,51.36,51.36,51.19,51.22,127747.0,39.9436,39.9436,39.8114,39.8347,127747.0
2019-08-15 11:10:00,51.22,51.24,51.1,51.13,92216.0,39.8347,39.8503,39.7414,39.7647,92216.0
2019-08-15 11:20:00,51.12,51.28,51.07,51.28,77607.0,39.757,39.8814,39.7181,39.8814,77607.0
2019-08-15 11:30:00,51.29,51.36,51.27,51.3,86246.0,39.8892,39.9436,39.8736,39.8969,86246.0
2019-08-15 11:40:00,51.3,51.3,51.18,51.2,65931.0,39.8969,39.8969,39.8036,39.8192,65931.0
2019-08-15 11:50:00,51.2,51.3,51.15,51.28,71564.0,39.8192,39.8969,39.7803,39.8814,71564.0
2019-08-15 12:00:00,51.28,51.38,51.25,51.36,86820.0,39.8814,39.9592,39.8581,39.9436,86820.0
2019-08-15 12:10:00,51.35,51.42,51.33,51.38,60717.0,39.9358,39.9903,39.9203,39.9592,60717.0
2019-08-15 12:20:00,51.37,51.4,51.25,51.26,71388.0,39.9514,39.9747,39.8581,39.8658,71388.0
2019-08-15 12:30:00,51.26,51.34,51.2,51.21,68887.0,39.8658,39.9281,39.8192,39.8269,68887.0
2019-08-15 12:40:00,51.21,51.27,51.18,51.19,63566.0,39.8269,39.8736,39.8036,39.8114,63566.0
2019-08-15 12:50:00,51.19,51.27,51.19,51.22,56288.0,39.8114,39.8736,39.8114,39.8347,56288.0
2019-08-15 13:00:00,51.23,51.29,51.22,51.27,65856.0,39.8425,39.8892,39.8347,39.8736,65856.0
2019-08-15 13:10:00,51.27,51.3,51.18,51.3,71290.0,39.8736,39.8969,39.8036,39.8969,71290.0
2019-08-15 13:20:00,51.3,51.33,51.18,51.21,58178.0,39.8969,39.9203,39.8036,39.8269,58178.0
2019-08-15 13:30:00,51.2,51.24,51.14,51.16,73131.0,39.8192,39.8503,39.7725,39.7881,73131.0
2019-08-15 13:40:00,51.18,51.19,51.03,51.07,107478.0,39.8036,39.8114,39.687,39.7181,107478.0
2019-08-15 13:50:00,51.07,51.08,50.88,50.91,119183.0,39.7181,39.7258,39.5703,39.5936,119183.0
2019-08-15 14:00:00,50.91,50.98,50.83,50.86,161213.0,39.5936,39.6481,39.5314,39.5547,161213.0
2019-08-15 14:10:00,50.87,51.03,50.86,50.97,128159.0,39.5625,39.687,39.5547,39.6403,128159.0
2019-08-15 14:20:00,50.96,51.05,50.96,51.01,105153.0,39.6325,39.7025,39.6325,39.6714,105153.0
2019-08-15 14:30:00,51.01,51.02,50.87,50.91,96829.0,39.6714,39.6792,39.5625,39.5936,96829.0
2019-08-15 14:40:00,50.92,51.03,50.89,50.99,118830.0,39.6014,39.687,39.5781,39.6558,118830.0
2019-08-15 14:50:00,51.0,51.01,50.93,50.96,126595.0,39.6636,39.6714,39.6092,39.6325,126595.0
2019-08-15 15:00:00,50.96,51.15,50.96,51.12,99947.0,39.6325,39.7803,39.6325,39.757,99947.0
2019-08-15 15:10:00,51.13,51.14,51.05,51.08,90214.0,39.7647,39.7725,39.7025,39.7258,90214.0
2019-08-15 15:20:00,51.08,51.13,51.07,51.09,236082.0,39.7258,39.7647,39.7181,39.7336,236082.0
2019-08-15 15:30:00,51.09,51.18,51.07,51.16,236107.0,39.7336,39.8036,39.7181,39.7881,236107.0
2019-08-15 15:40:00,51.17,51.33,51.14,51.31,271276.0,39.7958,39.9203,39.7725,39.9047,271276.0
2019-08-15 15:50:00,51.32,51.38,51.25,51.28,857889.0,39.9125,39.9592,39.8581,39.8814,857889.0
2019-08-16 09:30:00,51.65,51.91,51.59,51.75,402756.0,40.1691,40.3714,40.1225,40.2469,402756.0
2019-08-16 09:40:00,51.74,51.8,51.54,51.6,72264.0,40.2391,40.2858,40.0836,40.1303,72264.0
2019-08-16 09:50:00,51.61,51.69,51.53,51.65,137307.0,40.138,40.2003,40.0758,40.1691,137307.0
2019-08-16 10:00:00,51.66,51.84,51.65,51.83,135634.0,40.1769,40.3169,40.1691,40.3091,135634.0
2019-08-16 10:10:00,51.83,51.84,51.72,51.73,85284.0,40.3091,40.3169,40.2236,40.2314,85284.0
2019-08-16 10:20:00,51.7,51.95,51.7,51.84,78119.0,40.208,40.4025,40.208,40.3169,78119.0
2019-08-16 10:30:00,51.84,51.98,51.83,51.96,59750.0,40.3169,40.4258,40.3091,40.4102,59750.0
2019-08-16 10:40:00,51.97,52.16,51.94,52.11,93802.0,40.418,40.5658,40.3947,40.5269,93802.0
2019-08-16 10:50:00,52.11,52.22,52.08,52.22,103672.0,40.5269,40.6124,40.5036,40.6124,103672.0
2019-08-16 11:00:00,52.23,52.25,52.11,52.17,74689.0,40.6202,40.6358,40.5269,40.5736,74689.0
2019-08-16 11:10:00,52.17,52.24,52.07,52.09,69962.0,40.5736,40.628,40.4958,40.5113,69962.0
2019-08-16 11:20:00,52.1,52.16,52.07,52.11,54841.0,40.5191,40.5658,40.4958,40.5269,54841.0
2019-08-16 11:30:00,52.1,52.21,52.08,52.21,49963.0,40.5191,40.6047,40.5036,40.6047,49963.0
2019-08-16 11:40:00,52.21,52.25,52.16,52.23,83044.0,40.6047,40.6358,40.5658,40.6202,83044.0
2019-08-16 11:50:00,52.23,52.29,52.22,52.25,47245.0,40.6202,40.6669,40.6124,40.6358,47245.0
2019-08-16 12:00:00,52.24,52.39,52.19,52.36,124299.0,40.628,40.7447,40.5891,40.7213,124299.0
2019-08-16 12:10:00,52.35,52.37,52.28,52.31,77676.0,40.7135,40.7291,40.6591,40.6824,77676.0
2019-08-16 12:20:00,52.31,52.37,52.28,52.3,64578.0,40.6824,40.7291,40.6591,40.6747,64578.0
2019-08-16 12:30:00,52.3,52.31,52.24,52.24,40088.0,40.6747,40.6824,40.628,40.628,40088.0
2019-08-16 12:40:00,52.24,52.34,52.22,52.33,60721.0,40.628,40.7058,40.6124,40.698,60721.0
2019-08-16 12:50:00,52.34,52.37,52.29,52.32,47168.0,40.7058,40.7291,40.6669,40.6902,47168.0
2019-08-16 13:00:00,52.32,52.38,52.29,52.38,92904.0,40.6902,40.7369,40.6669,40.7369,92904.0
2019-08-16 13:10:00,52.38,52.43,52.36,52.36,56385.0,40.7369,40.7758,40.7213,40.7213,56385.0
2019-08-16 13:20:00,52.36,52.46,52.36,52.46,63138.0,40.7213,40.7991,40.7213,40.7991,63138.0
2019-08-16 13:30:00,52.45,52.46,52.37,52.39,44062.0,40.7913,40.7991,40.7291,40.7447,44062.0
2019-08-16 13:40:00,52.39,52.42,52.36,52.36,49034.0,40.7447,40.768,40.7213,40.7213,49034.0
2019-08-16 13:50:00,52.37,52.43,52.33,52.41,50701.0,40.7291,40.7758,40.698,40.7602,50701.0
2019-08-16 14:00:00,52.41,52.42,52.32,52.36,36693.0,40.7602,40.768,40.6902,40.7213,36693.0
2019-08-16 14:10:00,52.37,52.39,52.33,52.36,37923.0,40.7291,40.7447,40.698,40.7213,37923.0
2019-08-16 14:20:00,52.37,52.39,52.34,52.35,36507.0,40.7291,40.7447,40.7058,40.7135,36507.0
2019-08-16 14:30:00,52.34,52.35,52.26,52.28,41103.0,40.7058,40.7135,40.6436,40.6591,41103.0
2019-08-16 14:40:00,52.27,52.29,52.23,52.29,71921.0,40.6513,40.6669,40.6202,40.6669,71921.0
2019-08-16 14:50:00,52.29,52.32,52.25,52.3,76253.0,40.6669,40.6902,40.6358,40.6747,76253.0
2019-08-16 15:00:00,52.3,52.37,52.29,52.32,40957.0,40.6747,40.7291,40.6669,40.6902,40957.0
2019-08-16 15:10:00,52.32,52.35,52.28,52.32,60671.0,40.6902,40.7135,40.6591,40.6902,60671.0
2019-08-16 15:20:00,52.33,52.38,52.31,52.32,109991.0,40.698,40.7369,40.6824,40.6902,109991.0
2019-08-16 15:30:00,52.32,52.35,52.23,52.29,158905.0,40.6902,40.7135,40.6202,40.6669,158905.0
2019-08-16 15:40:00,52.29,52.36,52.28,52.34,198367.0,40.6669,40.7213,40.6591,40.7058,198367.0
2019-08-16 15:50:00,52.34,52.44,52.24,52.3,621676.0,40.7058,40.7835,40.628,40.6747,621676.0
2019-08-19 09:30:00,53.12,53.21,52.76,52.79,117032.0,41.3124,41.3824,41.0324,41.0557,117032.0
2019-08-19 09:40:00,52.81,52.91,52.77,52.84,79713.0,41.0713,41.1491,41.0402,41.0946,79713.0
2019-08-19 09:50:00,52.83,52.9,52.73,52.89,41316.0,41.0869,41.1413,41.0091,41.1335,41316.0
2019-08-19 10:00:00,52.89,52.92,52.75,52.75,39586.0,41.1335,41.1568,41.0246,41.0246,39586.0
2019-08-19 10:10:00,52.75,52.76,52.64,52.68,71311.0,41.0246,41.0324,40.9391,40.9702,71311.0
2019-08-19 10:20:00,52.69,52.78,52.65,52.71,78791.0,40.978,41.048,40.9469,40.9935,78791.0
2019-08-19 10:30:00,52.7,52.71,52.55,52.63,79912.0,40.9857,40.9935,40.8691,40.9313,79912.0
2019-08-19 10:40:00,52.63,52.63,52.53,52.55,55346.0,40.9313,40.9313,40.8535,40.8691,55346.0
2019-08-19 10:50:00,52.55,52.61,52.5,52.54,45910.0,40.8691,40.9158,40.8302,40.8613,45910.0
2019-08-19 11:00:00,52.55,52.66,52.54,52.63,38906.0,40.8691,40.9546,40.8613,40.9313,38906.0
2019-08-19 11:10:00,52.64,52.74,52.59,52.74,42256.0,40.9391,41.0169,40.9002,41.0169,42256.0
2019-08-19 11:20:00,52.75,52.78,52.7,52.73,24788.0,41.0246,41.048,40.9857,41.0091,24788.0
2019-08-19 11:30:00,52.72,52.78,52.69,52.71,41840.0,41.0013,41.048,40.978,40.9935,41840.0
2019-08-19 11:40:00,52.71,52.74,52.65,52.74,31046.0,40.9935,41.0169,40.9469,41.0169,31046.0
2019-08-19 11:50:00,52.74,52.79,52.69,52.77,80676.0,41.0169,41.0557,40.978,41.0402,80676.0
2019-08-19 12:00:00,52.75,52.77,52.72,52.77,37296.0,41.0246,41.0402,41.0013,41.0402,37296.0
2019-08-19 12:10:00,52.76,52.77,52.72,52.74,23808.0,41.0324,41.0402,41.0013,41.0169,23808.0
2019-08-19 12:20:00,52.74,52.75,52.71,52.73,21344.0,41.0169,41.0246,40.9935,41.0091,21344.0
2019-08-19 12:30:00,52.73,52.73,52.69,52.72,28257.0,41.0091,41.0091,40.978,41.0013,28257.0
2019-08-19 12:40:00,52.72,52.82,52.71,52.82,36106.0,41.0013,41.0791,40.9935,41.0791,36106.0
2019-08-19 12:50:00,52.82,52.84,52.78,52.8,73785.0,41.0791,41.0946,41.048,41.0635,73785.0
2019-08-19 13:00:00,52.79,52.83,52.77,52.83,59784.0,41.0557,41.0869,41.0402,41.0869,59784.0
2019-08-19 13:10:00,52.83,52.92,52.82,52.92,53602.0,41.0869,41.1568,41.0791,41.1568,53602.0
2019-08-19 13:20:00,52.92,52.95,52.82,52.84,38295.0,41.1568,41.1802,41.0791,41.0946,38295.0
2019-08-19 13:30:00,52.84,52.84,52.79,52.79,20904.0,41.0946,41.0946,41.0557,41.0557,20904.0
2019-08-19 13:40:00,52.78,52.83,52.78,52.82,40941.0,41.048,41.0869,41.048,41.0791,40941.0
2019-08-19 13:50:00,52.82,52.82,52.76,52.77,21838.0,41.0791,41.0791,41.0324,41.0402,21838.0
2019-08-19 14:00:00,52.78,52.86,52.77,52.84,26718.0,41.048,41.1102,41.0402,41.0946,26718.0
2019-08-19 14:10:00,52.85,52.89,52.8,52.89,33606.0,41.1024,41.1335,41.0635,41.1335,33606.0
2019-08-19 14:20:00,52.88,52.9,52.84,52.88,33229.0,41.1257,41.1413,41.0946,41.1257,33229.0
2019-08-19 14:30:00,52.89,52.89,52.83,52.86,48125.0,41.1335,41.1335,41.0869,41.1102,48125.0
2019-08-19 14:40:00,52.86,52.9,52.84,52.9,38565.0,41.1102,41.1413,41.0946,41.1413,38565.0
2019-08-19 14:50:00,52.9,52.96,52.89,52.91,107659.0,41.1413,41.188,41.1335,41.1491,107659.0
2019-08-19 15:00:00,52.91,52.94,52.84,52.85,54559.0,41.1491,41.1724,41.0946,41.1024,54559.0
2019-08-19 15:10:00,52.85,52.87,52.81,52.84,59289.0,41.1024,41.118,41.0713,41.0946,59289.0
2019-08-19 15:20:00,52.85,52.85,52.79,52.82,66512.0,41.1024,41.1024,41.0557,41.0791,66512.0
2019-08-19 15:30:00,52.81,52.88,52.79,52.79,142448.0,41.0713,41.1257,41.0557,41.0557,142448.0
2019-08-19 15:40:00,52.79,52.8,52.68,52.76,194232.0,41.0557,41.0635,40.9702,41.0324,194232.0
2019-08-19 15:50:00,52.76,52.78,52.66,52.68,272890.0,41.0324,41.048,40.9546,40.9702,272890.0
2019-08-20 09:30:00,52.33,52.49,52.11,52.25,98211.0,40.698,40.8224,40.5269,40.6358,98211.0
2019-08-20 09:40:00,52.24,52.29,52.1,52.1,55798.0,40.628,40.6669,40.5191,40.5191,55798.0
2019-08-20 09:50:00,52.1,52.23,52.1,52.13,56786.0,40.5191,40.6202,40.5191,40.5424,56786.0
2019-08-20 10:00:00,52.13,52.26,52.1,52.16,56275.0,40.5424,40.6436,40.5191,40.5658,56275.0
2019-08-20 10:10:00,52.17,52.24,52.1,52.13,49045.0,40.5736,40.628,40.5191,40.5424,49045.0
2019-08-20 10:20:00,52.14,52.18,52.1,52.18,53623.0,40.5502,40.5813,40.5191,40.5813,53623.0
2019-08-20 10:30:00,52.16,52.2,52.11,52.13,44054.0,40.5658,40.5969,40.5269,40.5424,44054.0
2019-08-20 10:40:00,52.13,52.17,52.08,52.17,60039.0,40.5424,40.5736,40.5036,40.5736,60039.0
2019-08-20 10:50:00,52.18,52.39,52.14,52.38,42927.0,40.5813,40.7447,40.5502,40.7369,42927.0
2019-08-20 11:00:00,52.39,52.4,52.32,52.33,49571.0,40.7447,40.7524,40.6902,40.698,49571.0
2019-08-20 11:10:00,52.34,52.42,52.33,52.41,62605.0,40.7058,40.768,40.698,40.7602,62605.0
2019-08-20 11:20:00,52.41,52.42,52.33,52.34,41338.0,40.7602,40.768,40.698,40.7058,41338.0
2019-08-20 11:30:00,52.34,52.34,52.24,52.25,42222.0,40.7058,40.7058,40.628,40.6358,42222.0
2019-08-20 11:40:00,52.24,52.28,52.21,52.28,41536.0,40.628,40.6591,40.6047,40.6591,41536.0
2019-08-20 11:50:00,52.27,52.28,52.24,52.26,23847.0,40.6513,40.6591,40.628,40.6436,23847.0
2019-08-20 12:00:00,52.26,52.29,52.25,52.28,25073.0,40.6436,40.6669,40.6358,40.6591,25073.0
2019-08-20 12:10:00,52.28,52.31,52.27,52.29,23911.0,40.6591,40.6824,40.6513,40.6669,23911.0
2019-08-20 12:20:00,52.3,52.31,52.2,52.23,25317.0,40.6747,40.6824,40.5969,40.6202,25317.0
2019-08-20 12:30:00,52.22,52.22,52.13,52.14,30624.0,40.6124,40.6124,40.5424,40.5502,30624.0
2019-08-20 12:40:00,52.14,52.16,52.1,52.13,30716.0,40.5502,40.5658,40.5191,40.5424,30716.0
2019-08-20 12:50:00,52.14,52.16,52.11,52.16,36108.0,40.5502,40.5658,40.5269,40.5658,36108.0
2019-08-20 13:00:00,52.15,52.17,52.13,52.15,41104.0,40.558,40.5736,40.5424,40.558,41104.0
2019-08-20 13:10:00,52.15,52.17,52.07,52.08,49978.0,40.558,40.5736,40.4958,40.5036,49978.0
2019-08-20 13:20:00,52.08,52.13,52.04,52.06,47361.0,40.5036,40.5424,40.4725,40.488,47361.0
2019-08-20 13:30:00,52.06,52.07,51.92,51.93,54096.0,40.488,40.4958,40.3791,40.3869,54096.0
2019-08-20 13:40:00,51.94,51.98,51.93,51.93,33552.0,40.3947,40.4258,40.3869,40.3869,33552.0
2019-08-20 13:50:00,51.93,51.96,51.9,51.95,39095.0,40.3869,40.4102,40.3636,40.4025,39095.0
2019-08-20 14:00:00,51.94,51.95,51.84,51.86,57517.0,40.3947,40.4025,40.3169,40.3325,57517.0
2019-08-20 14:10:00,51.86,51.9,51.83,51.89,36020.0,40.3325,40.3636,40.3091,40.3558,36020.0
2019-08-20 14:20:00,51.88,51.9,51.81,51.83,55362.0,40.348,40.3636,40.2936,40.3091,55362.0
2019-08-20 14:30:00,51.83,51.93,51.81,51.89,43580.0,40.3091,40.3869,40.2936,40.3558,43580.0
2019-08-20 14:40:00,51.88,51.89,51.83,51.88,42484.0,40.348,40.3558,40.3091,40.348,42484.0
2019-08-20 14:50:00,51.87,51.88,51.8,51.82,78704.0,40.3402,40.348,40.2858,40.3014,78704.0
2019-08-20 15:00:00,51.81,51.81,51.72,51.74,65930.0,40.2936,40.2936,40.2236,40.2391,65930.0
2019-08-20 15:10:00,51.74,51.79,51.7,51.71,64668.0,40.2391,40.278,40.208,40.2158,64668.0
2019-08-20 15:20:00,51.72,51.79,51.72,51.79,144678.0,40.2236,40.278,40.2236,40.278,144678.0
2019-08-20 15:30:00,51.78,51.79,51.7,51.73,213090.0,40.2702,40.278,40.208,40.2314,213090.0
2019-08-20 15:40:00,51.73,51.76,51.67,51.69,192210.0,40.2314,40.2547,40.1847,40.2003,192210.0
2019-08-20 15:50:00,51.68,51.72,51.57,51.65,720111.0,40.1925,40.2236,40.1069,40.1691,720111.0
2019-08-21 09:30:00,52.1,52.21,51.8,51.89,149712.0,40.5191,40.6047,40.2858,40.3558,149712.0
2019-08-21 09:40:00,51.86,52.04,51.85,51.98,134097.0,40.3325,40.4725,40.3247,40.4258,134097.0
2019-08-21 09:50:00,51.99,51.99,51.83,51.88,59288.0,40.4336,40.4336,40.3091,40.348,59288.0
2019-08-21 10:00:00,51.88,51.93,51.8,51.81,67594.0,40.348,40.3869,40.2858,40.2936,67594.0
2019-08-21 10:10:00,51.82,51.85,51.75,51.82,104448.0,40.3014,40.3247,40.2469,40.3014,104448.0
2019-08-21 10:20:00,51.82,51.9,51.8,51.88,82888.0,40.3014,40.3636,40.2858,40.348,82888.0
2019-08-21 10:30:00,51.87,51.94,51.82,51.86,94034.0,40.3402,40.3947,40.3014,40.3325,94034.0
2019-08-21 10:40:00,51.85,51.89,51.8,51.84,39618.0,40.3247,40.3558,40.2858,40.3169,39618.0
2019-08-21 10:50:00,51.86,51.92,51.85,51.88,51337.0,40.3325,40.3791,40.3247,40.348,51337.0
2019-08-21 11:00:00,51.87,51.89,51.79,51.86,75605.0,40.3402,40.3558,40.278,40.3325,75605.0
2019-08-21 11:10:00,51.87,51.87,51.77,51.78,56737.0,40.3402,40.3402,40.2625,40.2702,56737.0
2019-08-21 11:20:00,51.78,51.79,51.72,51.74,47008.0,40.2702,40.278,40.2236,40.2391,47008.0
2019-08-21 11:30:00,51.73,51.74,51.66,51.72,51470.0,40.2314,40.2391,40.1769,40.2236,51470.0
2019-08-21 11:40:00,51.72,51.73,51.66,51.66,51376.0,40.2236,40.2314,40.1769,40.1769,51376.0
2019-08-21 11:50:00,51.66,51.73,51.6,51.73,51072.0,40.1769,40.2314,40.1303,40.2314,51072.0
2019-08-21 12:00:00,51.74,51.75,51.71,51.73,38377.0,40.2391,40.2469,40.2158,40.2314,38377.0
2019-08-21 12:10:00,51.73,51.8,51.71,51.8,26718.0,40.2314,40.2858,40.2158,40.2858,26718.0
2019-08-21 12:20:00,51.81,51.81,51.73,51.79,31744.0,40.2936,40.2936,40.2314,40.278,31744.0
2019-08-21 12:30:00,51.78,51.81,51.77,51.8,28761.0,40.2702,40.2936,40.2625,40.2858,28761.0
2019-08-21 12:40:00,51.8,51.89,51.79,51.89,27885.0,40.2858,40.3558,40.278,40.3558,27885.0
2019-08-21 12:50:00,51.89,51.91,51.87,51.9,56690.0,40.3558,40.3714,40.3402,40.3636,56690.0
2019-08-21 13:00:00,51.89,51.91,51.87,51.9,23029.0,40.3558,40.3714,40.3402,40.3636,23029.0
2019-08-21 13:10:00,51.9,51.92,51.88,51.91,20968.0,40.3636,40.3791,40.348,40.3714,20968.0
2019-08-21 13:20:00,51.91,51.94,51.89,51.9,32899.0,40.3714,40.3947,40.3558,40.3636,32899.0
2019-08-21 13:30:00,51.91,51.92,51.88,51.9,26614.0,40.3714,40.3791,40.348,40.3636,26614.0
2019-08-21 13:40:00,51.9,51.91,51.87,51.89,34504.0,40.3636,40.3714,40.3402,40.3558,34504.0
2019-08-21 13:50:00,51.88,51.93,51.87,51.89,24796.0,40.348,40.3869,40.3402,40.3558,24796.0
2019-08-21 14:00:00,51.88,51.95,51.81,51.86,100694.0,40.348,40.4025,40.2936,40.3325,100694.0
2019-08-21 14:10:00,51.86,51.87,51.73,51.86,107413.0,40.3325,40.3402,40.2314,40.3325,107413.0
2019-08-21 14:20:00,51.85,51.87,51.84,51.86,23951.0,40.3247,40.3402,40.3169,40.3325,23951.0
2019-08-21 14:30:00,51.87,51.87,51.77,51.78,37326.0,40.3402,40.3402,40.2625,40.2702,37326.0
2019-08-21 14:40:00,51.79,51.8,51.72,51.73,30650.0,40.278,40.2858,40.2236,40.2314,30650.0
2019-08-21 14:50:00,51.72,51.74,51.7,51.74,33813.0,40.2236,40.2391,40.208,40.2391,33813.0
2019-08-21 15:00:00,51.73,51.83,51.73,51.82,52767.0,40.2314,40.3091,40.2314,40.3014,52767.0
2019-08-21 15:10:00,51.82,51.84,51.78,51.84,50256.0,40.3014,40.3169,40.2702,40.3169,50256.0
2019-08-21 15:20:00,51.84,51.85,51.81,51.85,79041.0,40.3169,40.3247,40.2936,40.3247,79041.0
2019-08-21 15:30:00,51.84,51.89,51.83,51.85,77632.0,40.3169,40.3558,40.3091,40.3247,77632.0
2019-08-21 15:40:00,51.84,51.86,51.8,51.82,102194.0,40.3169,40.3325,40.2858,40.3014,102194.0
2019-08-21 15:50:00,51.82,51.9,51.82,51.86,246831.0,40.3014,40.3636,40.3014,40.3325,246831.0
2019-08-22 09:30:00,52.25,52.44,52.14,52.39,111118.0,40.6358,40.7835,40.5502,40.7447,111118.0
2019-08-22 09:40:00,52.38,52.39,52.17,52.17,73910.0,40.7369,40.7447,40.5736,40.5736,73910.0
2019-08-22 09:50:00,52.16,52.22,52.06,52.07,31204.0,40.5658,40.6124,40.488,40.4958,31204.0
2019-08-22 10:00:00,52.08,52.1,52.02,52.05,37436.0,40.5036,40.5191,40.4569,40.4802,37436.0
2019-08-22 10:10:00,52.04,52.08,51.99,51.99,41548.0,40.4725,40.5036,40.4336,40.4336,41548.0
2019-08-22 10:20:00,52.0,52.0,51.9,51.92,49558.0,40.4413,40.4413,40.3636,40.3791,49558.0
2019-08-22 10:30:00,51.92,51.92,51.72,51.81,66775.0,40.3791,40.3791,40.2236,40.2936,66775.0
2019-08-22 10:40:00,51.82,51.92,51.8,51.92,70484.0,40.3014,40.3791,40.2858,40.3791,70484.0
2019-08-22 10:50:00,51.92,51.95,51.79,51.81,45441.0,40.3791,40.4025,40.278,40.2936,45441.0
2019-08-22 11:00:00,51.82,51.99,51.79,51.95,54427.0,40.3014,40.4336,40.278,40.4025,54427.0
2019-08-22 11:10:00,51.94,52.0,51.92,51.95,33184.0,40.3947,40.4413,40.3791,40.4025,33184.0
2019-08-22 11:20:00,51.95,52.04,51.94,51.97,46098.0,40.4025,40.4725,40.3947,40.418,46098.0
2019-08-22 11:30:00,51.97,52.07,51.96,52.07,38968.0,40.418,40.4958,40.4102,40.4958,38968.0
2019-08-22 11:40:00,52.07,52.09,52.03,52.05,24241.0,40.4958,40.5113,40.4647,40.4802,24241.0
2019-08-22 11:50:00,52.05,52.12,52.05,52.1,50417.0,40.4802,40.5347,40.4802,40.5191,50417.0
2019-08-22 12:00:00,52.1,52.26,52.09,52.26,66964.0,40.5191,40.6436,40.5113,40.6436,66964.0
2019-08-22 12:10:00,52.26,52.28,52.23,52.28,53729.0,40.6436,40.6591,40.6202,40.6591,53729.0
2019-08-22 12:20:00,52.28,52.3,52.19,52.19,26817.0,40.6591,40.6747,40.5891,40.5891,26817.0
2019-08-22 12:30:00,52.2,52.23,52.17,52.19,27492.0,40.5969,40.6202,40.5736,40.5891,27492.0
2019-08-22 12:40:00,52.19,52.28,52.19,52.23,26794.0,40.5891,40.6591,40.5891,40.6202,26794.0
2019-08-22 12:50:00,52.24,52.25,52.18,52.18,24633.0,40.628,40.6358,40.5813,40.5813,24633.0
2019-08-22 13:00:00,52.18,52.24,52.17,52.23,32739.0,40.5813,40.628,40.5736,40.6202,32739.0
2019-08-22 13:10:00,52.22,52.29,52.22,52.26,23877.0,40.6124,40.6669,40.6124,40.6436,23877.0
2019-08-22 13:20:00,52.26,52.32,52.25,52.3,30144.0,40.6436,40.6902,40.6358,40.6747,30144.0
2019-08-22 13:30:00,52.29,52.36,52.29,52.32,31717.0,40.6669,40.7213,40.6669,40.6902,31717.0
2019-08-22 13:40:00,52.32,52.35,52.24,52.25,32650.0,40.6902,40.7135,40.628,40.6358,32650.0
2019-08-22 13:50:00,52.25,52.27,52.23,52.26,42653.0,40.6358,40.6513,40.6202,40.6436,42653.0
2019-08-22 14:00:00,52.27,52.29,52.19,52.21,45352.0,40.6513,40.6669,40.5891,40.6047,45352.0
2019-08-22 14:10:00,52.2,52.2,52.13,52.14,60537.0,40.5969,40.5969,40.5424,40.5502,60537.0
2019-08-22 14:20:00,52.14,52.17,52.1,52.11,36468.0,40.5502,40.5736,40.5191,40.5269,36468.0
2019-08-22 14:30:00,52.1,52.12,52.07,52.09,46266.0,40.5191,40.5347,40.4958,40.5113,46266.0
2019-08-22 14:40:00,52.1,52.14,52.06,52.11,67777.0,40.5191,40.5502,40.488,40.5269,67777.0
2019-08-22 14:50:00,52.12,52.17,52.1,52.14,38895.0,40.5347,40.5736,40.5191,40.5502,38895.0
2019-08-22 15:00:00,52.15,52.16,52.07,52.11,48263.0,40.558,40.5658,40.4958,40.5269,48263.0
2019-08-22 15:10:00,52.1,52.11,52.0,52.05,66386.0,40.5191,40.5269,40.4413,40.4802,66386.0
2019-08-22 15:20:00,52.05,52.11,52.05,52.09,94905.0,40.4802,40.5269,40.4802,40.5113,94905.0
2019-08-22 15:30:00,52.09,52.11,52.05,52.1,170220.0,40.5113,40.5269,40.4802,40.5191,170220.0
2019-08-22 15:40:00,52.1,52.14,52.05,52.09,174178.0,40.5191,40.5502,40.4802,40.5113,174178.0
2019-08-22 15:50:00,52.08,52.23,52.03,52.07,401066.0,40.5036,40.6202,40.4647,40.4958,401066.0
2019-08-23 09:30:00,51.87,52.01,51.75,51.88,144165.0,40.3402,40.4491,40.2469,40.348,144165.0
2019-08-23 09:40:00,51.89,52.0,51.86,51.96,92457.0,40.3558,40.4413,40.3325,40.4102,92457.0
2019-08-23 09:50:00,51.95,52.13,51.94,52.1,83627.0,40.4025,40.5424,40.3947,40.5191,83627.0
2019-08-23 10:00:00,52.1,52.29,52.0,52.08,123633.0,40.5191,40.6669,40.4413,40.5036,123633.0
2019-08-23 10:10:00,52.08,52.24,51.95,52.23,79158.0,40.5036,40.628,40.4025,40.6202,79158.0
2019-08-23 10:20:00,52.23,52.24,52.12,52.12,57263.0,40.6202,40.628,40.5347,40.5347,57263.0
2019-08-23 10:30:00,52.12,52.23,52.07,52.22,52121.0,40.5347,40.6202,40.4958,40.6124,52121.0
2019-08-23 10:40:00,52.22,52.27,52.11,52.13,58068.0,40.6124,40.6513,40.5269,40.5424,58068.0
2019-08-23 10:50:00,52.13,52.22,51.98,52.0,61992.0,40.5424,40.6124,40.4258,40.4413,61992.0
2019-08-23 11:00:00,52.01,52.04,51.32,51.36,241684.0,40.4491,40.4725,39.9125,39.9436,241684.0
2019-08-23 11:10:00,51.35,51.61,51.31,51.55,96440.0,39.9358,40.138,39.9047,40.0914,96440.0
2019-08-23 11:20:00,51.55,51.55,51.38,51.42,83602.0,40.0914,40.0914,39.9592,39.9903,83602.0
2019-08-23 11:30:00,51.42,51.49,51.35,51.42,81854.0,39.9903,40.0447,39.9358,39.9903,81854.0
2019-08-23 11:40:00,51.42,51.47,51.35,51.37,90871.0,39.9903,40.0292,39.9358,39.9514,90871.0
2019-08-23 11:50:00,51.37,51.44,51.21,51.22,128891.0,39.9514,40.0058,39.8269,39.8347,128891.0
2019-08-23 12:00:00,51.22,51.31,51.15,51.31,108324.0,39.8347,39.9047,39.7803,39.9047,108324.0
2019-08-23 12:10:00,51.31,51.48,51.24,51.46,69857.0,39.9047,40.0369,39.8503,40.0214,69857.0
2019-08-23 12:20:00,51.47,51.47,51.34,51.36,67158.0,40.0292,40.0292,39.9281,39.9436,67158.0
2019-08-23 12:30:00,51.36,51.54,51.36,51.53,71759.0,39.9436,40.0836,39.9436,40.0758,71759.0
2019-08-23 12:40:00,51.52,51.53,51.34,51.34,34904.0,40.068,40.0758,39.9281,39.9281,34904.0
2019-08-23 12:50:00,51.34,51.37,51.28,51.33,77394.0,39.9281,39.9514,39.8814,39.9203,77394.0
2019-08-23 13:00:00,51.32,51.33,51.22,51.23,68621.0,39.9125,39.9203,39.8347,39.8425,68621.0
2019-08-23 13:10:00,51.23,51.34,51.17,51.18,108939.0,39.8425,39.9281,39.7958,39.8036,108939.0
2019-08-23 13:20:00,51.18,51.29,51.16,51.26,75727.0,39.8036,39.8892,39.7881,39.8658,75727.0
2019-08-23 13:30:00,51.26,51.35,51.25,51.34,41186.0,39.8658,39.9358,39.8581,39.9281,41186.0
2019-08-23 13:40:00,51.33,51.4,51.27,51.36,73390.0,39.9203,39.9747,39.8736,39.9436,73390.0
2019-08-23 13:50:00,51.36,51.41,51.34,51.39,36253.0,39.9436,39.9825,39.9281,39.9669,36253.0
2019-08-23 14:00:00,51.39,51.39,51.33,51.34,70856.0,39.9669,39.9669,39.9203,39.9281,70856.0
2019-08-23 14:10:00,51.34,51.34,51.28,51.31,67613.0,39.9281,39.9281,39.8814,39.9047,67613.0
2019-08-23 14:20:00,51.32,51.36,51.3,51.31,45180.0,39.9125,39.9436,39.8969,39.9047,45180.0
2019-08-23 14:30:00,51.32,51.39,51.31,51.32,88462.0,39.9125,39.9669,39.9047,39.9125,88462.0
2019-08-23 14:40:00,51.32,51.33,51.11,51.15,63506.0,39.9125,39.9203,39.7492,39.7803,63506.0
2019-08-23 14:50:00,51.14,51.23,51.11,51.21,61781.0,39.7725,39.8425,39.7492,39.8269,61781.0
2019-08-23 15:00:00,51.21,51.26,51.18,51.21,55097.0,39.8269,39.8658,39.8036,39.8269,55097.0
2019-08-23 15:10:00,51.2,51.2,51.09,51.17,121282.0,39.8192,39.8192,39.7336,39.7958,121282.0
2019-08-23 15:20:00,51.18,51.2,51.07,51.09,79951.0,39.8036,39.8192,39.7181,39.7336,79951.0
2019-08-23 15:30:00,51.09,51.12,50.97,50.98,151487.0,39.7336,39.757,39.6403,39.6481,151487.0
2019-08-23 15:40:00,50.98,51.0,50.84,50.85,184792.0,39.6481,39.6636,39.5392,39.547,184792.0
2019-08-23 15:50:00,50.84,50.95,50.6,50.95,794795.0,39.5392,39.6247,39.3525,39.6247,794795.0
2019-08-26 09:30:00,51.32,51.34,51.07,51.11,104507.0,39.9125,39.9281,39.7181,39.7492,104507.0
2019-08-26 09:40:00,51.13,51.14,50.96,50.97,54259.0,39.7647,39.7725,39.6325,39.6403,54259.0
2019-08-26 09:50:00,50.98,51.04,50.94,51.0,57271.0,39.6481,39.6947,39.617,39.6636,57271.0
2019-08-26 10:00:00,51.0,51.08,50.98,51.01,44236.0,39.6636,39.7258,39.6481,39.6714,44236.0
2019-08-26 10:10:00,51.01,51.02,50.84,50.85,49405.0,39.6714,39.6792,39.5392,39.547,49405.0
2019-08-26 10:20:00,50.85,50.92,50.81,50.91,43454.0,39.547,39.6014,39.5159,39.5936,43454.0
2019-08-26 10:30:00,50.91,50.93,50.85,50.87,30383.0,39.5936,39.6092,39.547,39.5625,30383.0
2019-08-26 10:40:00,50.85,50.99,50.79,50.94,66510.0,39.547,39.6558,39.5003,39.617,66510.0
2019-08-26 10:50:00,50.95,50.98,50.89,50.92,33170.0,39.6247,39.6481,39.5781,39.6014,33170.0
2019-08-26 11:00:00,50.92,51.03,50.91,51.02,44734.0,39.6014,39.687,39.5936,39.6792,44734.0
2019-08-26 11:10:00,51.01,51.1,50.97,50.99,55125.0,39.6714,39.7414,39.6403,39.6558,55125.0
2019-08-26 11:20:00,50.99,50.99,50.93,50.94,54635.0,39.6558,39.6558,39.6092,39.617,54635.0
2019-08-26 11:30:00,50.93,51.0,50.92,50.93,71159.0,39.6092,39.6636,39.6014,39.6092,71159.0
2019-08-26 11:40:00,50.94,50.95,50.89,50.91,37106.0,39.617,39.6247,39.5781,39.5936,37106.0
2019-08-26 11:50:00,50.91,50.94,50.88,50.94,31920.0,39.5936,39.617,39.5703,39.617,31920.0
2019-08-26 12:00:00,50.94,51.02,50.92,51.01,79667.0,39.617,39.6792,39.6014,39.6714,79667.0
2019-08-26 12:10:00,51.01,51.06,51.0,51.02,26343.0,39.6714,39.7103,39.6636,39.6792,26343.0
2019-08-26 12:20:00,51.03,51.19,51.03,51.14,43842.0,39.687,39.8114,39.687,39.7725,43842.0
2019-08-26 12:30:00,51.15,51.15,51.1,51.13,25117.0,39.7803,39.7803,39.7414,39.7647,25117.0
2019-08-26 12:40:00,51.14,51.17,51.12,51.16,19777.0,39.7725,39.7958,39.757,39.7881,19777.0
2019-08-26 12:50:00,51.16,51.19,51.13,51.15,48034.0,39.7881,39.8114,39.7647,39.7803,48034.0
2019-08-26 13:00:00,51.15,51.25,51.13,51.25,26623.0,39.7803,39.8581,39.7647,39.8581,26623.0
2019-08-26 13:10:00,51.25,51.25,51.16,51.19,36517.0,39.8581,39.8581,39.7881,39.8114,36517.0
2019-08-26 13:20:00,51.18,51.19,51.15,51.15,26231.0,39.8036,39.8114,39.7803,39.7803,26231.0
2019-08-26 13:30:00,51.16,51.18,51.13,51.15,21669.0,39.7881,39.8036,39.7647,39.7803,21669.0
2019-08-26 13:40:00,51.15,51.19,51.14,51.18,25353.0,39.7803,39.8114,39.7725,39.8036,25353.0
2019-08-26 13:50:00,51.18,51.22,51.17,51.19,38697.0,39.8036,39.8347,39.7958,39.8114,38697.0
2019-08-26 14:00:00,51.19,51.19,51.06,51.1,35921.0,39.8114,39.8114,39.7103,39.7414,35921.0
2019-08-26 14:10:00,51.1,51.11,51.05,51.06,37097.0,39.7414,39.7492,39.7025,39.7103,37097.0
2019-08-26 14:20:00,51.07,51.09,51.05,51.05,34334.0,39.7181,39.7336,39.7025,39.7025,34334.0
2019-08-26 14:30:00,51.05,51.11,51.04,51.08,75147.0,39.7025,39.7492,39.6947,39.7258,75147.0
2019-08-26 14:40:00,51.09,51.14,51.08,51.11,28148.0,39.7336,39.7725,39.7258,39.7492,28148.0
2019-08-26 14:50:00,51.11,51.15,51.07,51.15,40089.0,39.7492,39.7803,39.7181,39.7803,40089.0
2019-08-26 15:00:00,51.15,51.22,51.09,51.11,55079.0,39.7803,39.8347,39.7336,39.7492,55079.0
2019-08-26 15:10:00,51.11,51.22,51.1,51.19,65581.0,39.7492,39.8347,39.7414,39.8114,65581.0
2019-08-26 15:20:00,51.18,51.19,51.1,51.11,66136.0,39.8036,39.8114,39.7414,39.7492,66136.0
2019-08-26 15:30:00,51.12,51.18,51.07,51.1,67379.0,39.757,39.8036,39.7181,39.7414,67379.0
2019-08-26 15:40:00,51.1,51.1,51.06,51.06,88990.0,39.7414,39.7414,39.7103,39.7103,88990.0
2019-08-26 15:50:00,51.06,51.3,51.05,51.3,435276.0,39.7103,39.8969,39.7025,39.8969,435276.0
2019-08-27 09:30:00,51.51,51.61,51.38,51.49,87508.0,40.0603,40.138,39.9592,40.0447,87508.0
2019-08-27 09:40:00,51.5,51.5,51.31,51.36,34310.0,40.0525,40.0525,39.9047,39.9436,34310.0
2019-08-27 09:50:00,51.37,51.39,51.24,51.33,71653.0,39.9514,39.9669,39.8503,39.9203,71653.0
2019-08-27 10:00:00,51.33,51.38,51.23,51.28,52970.0,39.9203,39.9592,39.8425,39.8814,52970.0
2019-08-27 10:10:00,51.28,51.36,51.21,51.23,75965.0,39.8814,39.9436,39.8269,39.8425,75965.0
2019-08-27 10:20:00,51.23,51.31,51.17,51.19,86711.0,39.8425,39.9047,39.7958,39.8114,86711.0
2019-08-27 10:30:00,51.19,51.3,51.19,51.27,37801.0,39.8114,39.8969,39.8114,39.8736,37801.0
2019-08-27 10:40:00,51.27,51.32,51.22,51.22,50738.0,39.8736,39.9125,39.8347,39.8347,50738.0
2019-08-27 10:50:00,51.23,51.25,51.17,51.19,56341.0,39.8425,39.8581,39.7958,39.8114,56341.0
2019-08-27 11:00:00,51.2,51.34,51.19,51.31,64602.0,39.8192,39.9281,39.8114,39.9047,64602.0
2019-08-27 11:10:00,51.3,51.32,51.22,51.22,57602.0,39.8969,39.9125,39.8347,39.8347,57602.0
2019-08-27 11:20:00,51.21,51.27,51.2,51.23,53973.0,39.8269,39.8736,39.8192,39.8425,53973.0
2019-08-27 11:30:00,51.23,51.31,51.21,51.27,54536.0,39.8425,39.9047,39.8269,39.8736,54536.0
2019-08-27 11:40:00,51.26,51.4,51.25,51.38,53624.0,39.8658,39.9747,39.8581,39.9592,53624.0
2019-08-27 11:50:00,51.37,51.37,51.21,51.22,51335.0,39.9514,39.9514,39.8269,39.8347,51335.0
2019-08-27 12:00:00,51.22,51.29,51.08,51.08,81801.0,39.8347,39.8892,39.7258,39.7258,81801.0
2019-08-27 12:10:00,51.09,51.13,51.02,51.03,91233.0,39.7336,39.7647,39.6792,39.687,91233.0
2019-08-27 12:20:00,51.03,51.05,50.97,50.99,79819.0,39.687,39.7025,39.6403,39.6558,79819.0
2019-08-27 12:30:00,50.98,51.08,50.88,50.88,89001.0,39.6481,39.7258,39.5703,39.5703,89001.0
2019-08-27 12:40:00,50.87,50.97,50.83,50.95,57126.0,39.5625,39.6403,39.5314,39.6247,57126.0
2019-08-27 12:50:00,50.94,50.96,50.81,50.86,41173.0,39.617,39.6325,39.5159,39.5547,41173.0
2019-08-27 13:00:00,50.86,50.96,50.83,50.94,38027.0,39.5547,39.6325,39.5314,39.617,38027.0
2019-08-27 13:10:00,50.94,50.97,50.88,50.93,24960.0,39.617,39.6403,39.5703,39.6092,24960.0
2019-08-27 13:20:00,50.93,51.12,50.92,51.1,85922.0,39.6092,39.757,39.6014,39.7414,85922.0
2019-08-27 13:30:00,51.1,51.19,51.05,51.12,60169.0,39.7414,39.8114,39.7025,39.757,60169.0
2019-08-27 13:40:00,51.13,51.2,51.12,51.18,39963.0,39.7647,39.8192,39.757,39.8036,39963.0
2019-08-27 13:50:00,51.18,51.19,51.15,51.18,54022.0,39.8036,39.8114,39.7803,39.8036,54022.0
2019-08-27 14:00:00,51.18,51.21,51.11,51.14,118600.0,39.8036,39.8269,39.7492,39.7725,118600.0
2019-08-27 14:10:00,51.15,51.16,51.06,51.1,63601.0,39.7803,39.7881,39.7103,39.7414,63601.0
2019-08-27 14:20:00,51.1,51.14,51.04,51.06,57132.0,39.7414,39.7725,39.6947,39.7103,57132.0
2019-08-27 14:30:00,51.06,51.07,50.99,51.0,41050.0,39.7103,39.7181,39.6558,39.6636,41050.0
2019-08-27 14:40:00,51.01,51.07,50.97,51.06,53069.0,39.6714,39.7181,39.6403,39.7103,53069.0
2019-08-27 14:50:00,51.07,51.15,51.06,51.11,87733.0,39.7181,39.7803,39.7103,39.7492,87733.0
2019-08-27 15:00:00,51.11,51.27,51.09,51.2,138838.0,39.7492,39.8736,39.7336,39.8192,138838.0
2019-08-27 15:10:00,51.19,51.19,51.06,51.08,83705.0,39.8114,39.8114,39.7103,39.7258,83705.0
2019-08-27 15:20:00,51.08,51.08,51.02,51.03,82710.0,39.7258,39.7258,39.6792,39.687,82710.0
2019-08-27 15:30:00,51.03,51.05,50.97,51.02,111183.0,39.687,39.7025,39.6403,39.6792,111183.0
2019-08-27 15:40:00,51.03,51.18,51.02,51.17,144020.0,39.687,39.8036,39.6792,39.7958,144020.0
2019-08-27 15:50:00,51.16,51.17,50.99,51.03,331975.0,39.7881,39.7958,39.6558,39.687,331975.0
2019-08-28 09:30:00,50.8,51.07,50.79,51.01,132495.0,39.5081,39.7181,39.5003,39.6714,132495.0
2019-08-28 09:40:00,51.02,51.17,50.91,51.16,93564.0,39.6792,39.7958,39.5936,39.7881,93564.0
2019-08-28 09:50:00,51.16,51.37,51.14,51.34,64188.0,39.7881,39.9514,39.7725,39.9281,64188.0
2019-08-28 10:00:00,51.34,51.41,51.27,51.34,82567.0,39.9281,39.9825,39.8736,39.9281,82567.0
2019-08-28 10:10:00,51.34,51.36,51.15,51.16,46570.0,39.9281,39.9436,39.7803,39.7881,46570.0
2019-08-28 10:20:00,51.16,51.22,51.13,51.19,58749.0,39.7881,39.8347,39.7647,39.8114,58749.0
2019-08-28 10:30:00,51.21,51.31,51.16,51.24,53002.0,39.8269,39.9047,39.7881,39.8503,53002.0
2019-08-28 10:40:00,51.24,51.37,51.2,51.36,70354.0,39.8503,39.9514,39.8192,39.9436,70354.0
2019-08-28 10:50:00,51.36,51.47,51.36,51.37,45475.0,39.9436,40.0292,39.9436,39.9514,45475.0
2019-08-28 11:00:00,51.38,51.39,51.3,51.32,44116.0,39.9592,39.9669,39.8969,39.9125,44116.0
2019-08-28 11:10:00,51.33,51.41,51.33,51.37,34206.0,39.9203,39.9825,39.9203,39.9514,34206.0
2019-08-28 11:20:00,51.38,51.54,51.36,51.52,68212.0,39.9592,40.0836,39.9436,40.068,68212.0
2019-08-28 11:30:00,51.52,51.57,51.49,51.55,55965.0,40.068,40.1069,40.0447,40.0914,55965.0
2019-08-28 11:40:00,51.55,51.64,51.55,51.6,52906.0,40.0914,40.1614,40.0914,40.1303,52906.0
2019-08-28 11:50:00,51.6,51.64,51.55,51.58,30251.0,40.1303,40.1614,40.0914,40.1147,30251.0
2019-08-28 12:00:00,51.57,51.6,51.55,51.6,17649.0,40.1069,40.1303,40.0914,40.1303,17649.0
2019-08-28 12:10:00,51.59,51.66,51.57,51.66,33109.0,40.1225,40.1769,40.1069,40.1769,33109.0
2019-08-28 12:20:00,51.65,51.68,51.61,51.63,23961.0,40.1691,40.1925,40.138,40.1536,23961.0
2019-08-28 12:30:00,51.64,51.65,51.62,51.63,24756.0,40.1614,40.1691,40.1458,40.1536,24756.0
2019-08-28 12:40:00,51.63,51.67,51.62,51.65,36458.0,40.1536,40.1847,40.1458,40.1691,36458.0
2019-08-28 12:50:00,51.64,51.71,51.63,51.71,40217.0,40.1614,40.2158,40.1536,40.2158,40217.0
2019-08-28 13:00:00,51.71,51.72,51.65,51.68,42189.0,40.2158,40.2236,40.1691,40.1925,42189.0
2019-08-28 13:10:00,51.67,51.68,51.58,51.62,36707.0,40.1847,40.1925,40.1147,40.1458,36707.0
2019-08-28 13:20:00,51.62,51.68,51.61,51.67,33637.0,40.1458,40.1925,40.138,40.1847,33637.0
2019-08-28 13:30:00,51.66,51.73,51.64,51.72,22871.0,40.1769,40.2314,40.1614,40.2236,22871.0
2019-08-28 13:40:00,51.72,51.76,51.7,51.75,32085.0,40.2236,40.2547,40.208,40.2469,32085.0
2019-08-28 13:50:00,51.75,51.75,51.71,51.73,31132.0,40.2469,40.2469,40.2158,40.2314,31132.0
2019-08-28 14:00:00,51.73,51.76,51.69,51.7,27875.0,40.2314,40.2547,40.2003,40.208,27875.0
2019-08-28 14:10:00,51.71,51.75,51.68,51.74,33086.0,40.2158,40.2469,40.1925,40.2391,33086.0
2019-08-28 14:20:00,51.74,51.79,51.72,51.73,41910.0,40.2391,40.278,40.2236,40.2314,41910.0
2019-08-28 14:30:00,51.73,51.75,51.68,51.71,48710.0,40.2314,40.2469,40.1925,40.2158,48710.0
2019-08-28 14:40:00,51.71,51.71,51.65,51.68,38357.0,40.2158,40.2158,40.1691,40.1925,38357.0
2019-08-28 14:50:00,51.69,51.69,51.64,51.68,37601.0,40.2003,40.2003,40.1614,40.1925,37601.0
2019-08-28 15:00:00,51.68,51.69,51.65,51.67,40192.0,40.1925,40.2003,40.1691,40.1847,40192.0
2019-08-28 15:10:00,51.68,51.69,51.58,51.66,87271.0,40.1925,40.2003,40.1147,40.1769,87271.0
2019-08-28 15:20:00,51.66,51.66,51.52,51.53,74522.0,40.1769,40.1769,40.068,40.0758,74522.0
2019-08-28 15:30:00,51.52,51.57,51.48,51.52,95524.0,40.068,40.1069,40.0369,40.068,95524.0
2019-08-28 15:40:00,51.51,51.57,51.49,51.54,119929.0,40.0603,40.1069,40.0447,40.0836,119929.0
2019-08-28 15:50:00,51.54,51.62,51.51,51.58,318547.0,40.0836,40.1458,40.0603,40.1147,318547.0
2019-08-29 09:30:00,52.12,52.36,52.02,52.22,134925.0,40.5347,40.7213,40.4569,40.6124,134925.0
2019-08-29 09:40:00,52.21,52.25,52.05,52.18,99854.0,40.6047,40.6358,40.4802,40.5813,99854.0
2019-08-29 09:50:00,52.19,52.36,52.16,52.35,104147.0,40.5891,40.7213,40.5658,40.7135,104147.0
2019-08-29 10:00:00,52.35,52.36,52.18,52.18,107068.0,40.7135,40.7213,40.5813,40.5813,107068.0
2019-08-29 10:10:00,52.18,52.26,52.16,52.2,112429.0,40.5813,40.6436,40.5658,40.5969,112429.0
2019-08-29 10:20:00,52.2,52.31,52.18,52.3,84007.0,40.5969,40.6824,40.5813,40.6747,84007.0
2019-08-29 10:30:00,52.3,52.32,52.09,52.23,106492.0,40.6747,40.6902,40.5113,40.6202,106492.0
2019-08-29 10:40:00,52.22,52.31,52.17,52.2,69287.0,40.6124,40.6824,40.5736,40.5969,69287.0
2019-08-29 10:50:00,52.21,52.31,52.21,52.3,42557.0,40.6047,40.6824,40.6047,40.6747,42557.0
2019-08-29 11:00:00,52.3,52.41,52.28,52.41,109627.0,40.6747,40.7602,40.6591,40.7602,109627.0
2019-08-29 11:10:00,52.41,52.51,52.4,52.48,81749.0,40.7602,40.838,40.7524,40.8146,81749.0
2019-08-29 11:20:00,52.49,52.52,52.43,52.45,47986.0,40.8224,40.8458,40.7758,40.7913,47986.0
2019-08-29 11:30:00,52.46,52.47,52.39,52.43,86594.0,40.7991,40.8069,40.7447,40.7758,86594.0
2019-08-29 11:40:00,52.43,52.44,52.34,52.44,67706.0,40.7758,40.7835,40.7058,40.7835,67706.0
2019-08-29 11:50:00,52.45,52.46,52.4,52.42,26799.0,40.7913,40.7991,40.7524,40.768,26799.0
2019-08-29 12:00:00,52.42,52.43,52.36,52.37,29810.0,40.768,40.7758,40.7213,40.7291,29810.0
2019-08-29 12:10:00,52.38,52.44,52.38,52.43,25792.0,40.7369,40.7835,40.7369,40.7758,25792.0
2019-08-29 12:20:00,52.42,52.48,52.42,52.42,25036.0,40.768,40.8146,40.768,40.768,25036.0
2019-08-29 12:30:00,52.42,52.48,52.41,52.47,29719.0,40.768,40.8146,40.7602,40.8069,29719.0
2019-08-29 12:40:00,52.47,52.48,52.44,52.46,26628.0,40.8069,40.8146,40.7835,40.7991,26628.0
2019-08-29 12:50:00,52.45,52.48,52.43,52.46,30678.0,40.7913,40.8146,40.7758,40.7991,30678.0
2019-08-29 13:00:00,52.47,52.54,52.46,52.51,67522.0,40.8069,40.8613,40.7991,40.838,67522.0
2019-08-29 13:10:00,52.5,52.54,52.48,52.51,24842.0,40.8302,40.8613,40.8146,40.838,24842.0
2019-08-29 13:20:00,52.52,52.54,52.48,52.49,25771.0,40.8458,40.8613,40.8146,40.8224,25771.0
2019-08-29 13:30:00,52.5,52.52,52.44,52.51,19258.0,40.8302,40.8458,40.7835,40.838,19258.0
2019-08-29 13:40:00,52.51,52.54,52.48,52.48,21324.0,40.838,40.8613,40.8146,40.8146,21324.0
2019-08-29 13:50:00,52.48,52.55,52.48,52.52,22234.0,40.8146,40.8691,40.8146,40.8458,22234.0
2019-08-29 14:00:00,52.52,52.55,52.46,52.48,66305.0,40.8458,40.8691,40.7991,40.8146,66305.0
2019-08-29 14:10:00,52.47,52.51,52.43,52.45,48947.0,40.8069,40.838,40.7758,40.7913,48947.0
2019-08-29 14:20:00,52.44,52.46,52.41,52.45,36100.0,40.7835,40.7991,40.7602,40.7913,36100.0
2019-08-29 14:30:00,52.44,52.46,52.4,52.42,31181.0,40.7835,40.7991,40.7524,40.768,31181.0
2019-08-29 14:40:00,52.42,52.45,52.41,52.42,34162.0,40.768,40.7913,40.7602,40.768,34162.0
2019-08-29 14:50:00,52.41,52.43,52.38,52.4,33366.0,40.7602,40.7758,40.7369,40.7524,33366.0
2019-08-29 15:00:00,52.39,52.41,52.35,52.36,41819.0,40.7447,40.7602,40.7135,40.7213,41819.0
2019-08-29 15:10:00,52.35,52.4,52.35,52.39,40581.0,40.7135,40.7524,40.7135,40.7447,40581.0
2019-08-29 15:20:00,52.38,52.38,52.31,52.32,41715.0,40.7369,40.7369,40.6824,40.6902,41715.0
2019-08-29 15:30:00,52.32,52.4,52.32,52.4,64136.0,40.6902,40.7524,40.6902,40.7524,64136.0
2019-08-29 15:40:00,52.39,52.48,52.38,52.45,90500.0,40.7447,40.8146,40.7369,40.7913,90500.0
2019-08-29 15:50:00,52.46,52.47,52.34,52.39,320689.0,40.7991,40.8069,40.7058,40.7447,320689.0
2019-08-30 09:30:00,52.78,52.83,52.69,52.76,96994.0,41.048,41.0869,40.978,41.0324,96994.0
2019-08-30 09:40:00,52.76,52.79,52.69,52.74,78498.0,41.0324,41.0557,40.978,41.0169,78498.0
2019-08-30 09:50:00,52.73,52.82,52.69,52.82,46456.0,41.0091,41.0791,40.978,41.0791,46456.0
2019-08-30 10:00:00,52.81,52.96,52.79,52.94,54042.0,41.0713,41.188,41.0557,41.1724,54042.0
2019-08-30 10:10:00,52.94,52.98,52.84,52.86,86464.0,41.1724,41.2035,41.0946,41.1102,86464.0
2019-08-30 10:20:00,52.86,52.87,52.7,52.7,86937.0,41.1102,41.118,40.9857,40.9857,86937.0
2019-08-30 10:30:00,52.7,52.75,52.67,52.69,51235.0,40.9857,41.0246,40.9624,40.978,51235.0
2019-08-30 10:40:00,52.7,52.79,52.68,52.78,54519.0,40.9857,41.0557,40.9702,41.048,54519.0
2019-08-30 10:50:00,52.77,52.77,52.61,52.62,72192.0,41.0402,41.0402,40.9158,40.9235,72192.0
2019-08-30 11:00:00,52.61,52.63,52.52,52.6,78422.0,40.9158,40.9313,40.8458,40.908,78422.0
2019-08-30 11:10:00,52.6,52.62,52.47,52.5,43144.0,40.908,40.9235,40.8069,40.8302,43144.0
2019-08-30 11:20:00,52.49,52.54,52.44,52.52,57300.0,40.8224,40.8613,40.7835,40.8458,57300.0
2019-08-30 11:30:00,52.53,52.65,52.52,52.6,42958.0,40.8535,40.9469,40.8458,40.908,42958.0
2019-08-30 11:40:00,52.6,52.71,52.6,52.69,32489.0,40.908,40.9935,40.908,40.978,32489.0
2019-08-30 11:50:00,52.69,52.7,52.61,52.65,29290.0,40.978,40.9857,40.9158,40.9469,29290.0
2019-08-30 12:00:00,52.65,52.69,52.61,52.65,42851.0,40.9469,40.978,40.9158,40.9469,42851.0
2019-08-30 12:10:00,52.65,52.72,52.63,52.69,38776.0,40.9469,41.0013,40.9313,40.978,38776.0
2019-08-30 12:20:00,52.69,52.72,52.68,52.71,25935.0,40.978,41.0013,40.9702,40.9935,25935.0
2019-08-30 12:30:00,52.71,52.78,52.68,52.76,30262.0,40.9935,41.048,40.9702,41.0324,30262.0
2019-08-30 12:40:00,52.76,52.81,52.75,52.79,29266.0,41.0324,41.0713,41.0246,41.0557,29266.0
2019-08-30 12:50:00,52.79,52.85,52.76,52.81,26585.0,41.0557,41.1024,41.0324,41.0713,26585.0
2019-08-30 13:00:00,52.81,52.83,52.75,52.78,52507.0,41.0713,41.0869,41.0246,41.048,52507.0
2019-08-30 13:10:00,52.78,52.79,52.74,52.74,18856.0,41.048,41.0557,41.0169,41.0169,18856.0
2019-08-30 13:20:00,52.74,52.79,52.73,52.76,24808.0,41.0169,41.0557,41.0091,41.0324,24808.0
2019-08-30 13:30:00,52.76,52.79,52.73,52.73,21780.0,41.0324,41.0557,41.0091,41.0091,21780.0
2019-08-30 13:40:00,52.73,52.74,52.7,52.73,23963.0,41.0091,41.0169,40.9857,41.0091,23963.0
2019-08-30 13:50:00,52.73,52.76,52.71,52.73,32645.0,41.0091,41.0324,40.9935,41.0091,32645.0
2019-08-30 14:00:00,52.74,52.82,52.74,52.81,62545.0,41.0169,41.0791,41.0169,41.0713,62545.0
2019-08-30 14:10:00,52.82,52.83,52.8,52.82,42423.0,41.0791,41.0869,41.0635,41.0791,42423.0
2019-08-30 14:20:00,52.81,52.82,52.77,52.8,41576.0,41.0713,41.0791,41.0402,41.0635,41576.0
2019-08-30 14:30:00,52.8,52.81,52.69,52.72,45297.0,41.0635,41.0713,40.978,41.0013,45297.0
2019-08-30 14:40:00,52.72,52.73,52.65,52.67,39394.0,41.0013,41.0091,40.9469,40.9624,39394.0
2019-08-30 14:50:00,52.68,52.69,52.59,52.63,87422.0,40.9702,40.978,40.9002,40.9313,87422.0
2019-08-30 15:00:00,52.63,52.66,52.57,52.65,77358.0,40.9313,40.9546,40.8846,40.9469,77358.0
2019-08-30 15:10:00,52.64,52.65,52.53,52.53,111283.0,40.9391,40.9469,40.8535,40.8535,111283.0
2019-08-30 15:20:00,52.53,52.69,52.51,52.66,80145.0,40.8535,40.978,40.838,40.9546,80145.0
2019-08-30 15:30:00,52.66,52.74,52.6,52.61,131826.0,40.9546,41.0169,40.908,40.9158,131826.0
2019-08-30 15:40:00,52.62,52.66,52.58,52.66,103082.0,40.9235,40.9546,40.8924,40.9546,103082.0
2019-08-30 15:50:00,52.66,52.88,52.66,52.69,923557.0,40.9546,41.1257,40.9546,40.978,923557.0
2019-09-03 09:30:00,52.4,52.41,52.18,52.22,174681.0,40.7524,40.7602,40.5813,40.6124,174681.0
2019-09-03 09:40:00,52.23,52.25,52.02,52.02,80496.0,40.6202,40.6358,40.4569,40.4569,80496.0
2019-09-03 09:50:00,52.03,52.3,52.03,52.28,76372.0,40.4647,40.6747,40.4647,40.6591,76372.0
2019-09-03 10:00:00,52.27,52.27,51.78,51.9,126304.0,40.6513,40.6513,40.2702,40.3636,126304.0
2019-09-03 10:10:00,51.91,51.94,51.74,51.91,73850.0,40.3714,40.3947,40.2391,40.3714,73850.0
2019-09-03 10:20:00,51.91,52.04,51.87,52.04,43925.0,40.3714,40.4725,40.3402,40.4725,43925.0
2019-09-03 10:30:00,52.03,52.03,51.89,51.93,52559.0,40.4647,40.4647,40.3558,40.3869,52559.0
2019-09-03 10:40:00,51.93,52.1,51.88,51.95,97571.0,40.3869,40.5191,40.348,40.4025,97571.0
2019-09-03 10:50:00,51.96,52.11,51.94,52.07,51018.0,40.4102,40.5269,40.3947,40.4958,51018.0
2019-09-03 11:00:00,52.07,52.11,52.02,52.03,57916.0,40.4958,40.5269,40.4569,40.4647,57916.0
2019-09-03 11:10:00,52.03,52.04,51.9,51.99,69432.0,40.4647,40.4725,40.3636,40.4336,69432.0
2019-09-03 11:20:00,51.98,52.1,51.98,52.06,55351.0,40.4258,40.5191,40.4258,40.488,55351.0
2019-09-03 11:30:00,52.07,52.13,51.97,52.12,68236.0,40.4958,40.5424,40.418,40.5347,68236.0
2019-09-03 11:40:00,52.12,52.18,52.07,52.16,69233.0,40.5347,40.5813,40.4958,40.5658,69233.0
2019-09-03 11:50:00,52.16,52.16,52.09,52.12,65321.0,40.5658,40.5658,40.5113,40.5347,65321.0
2019-09-03 12:00:00,52.12,52.13,52.0,52.01,58160.0,40.5347,40.5424,40.4413,40.4491,58160.0
2019-09-03 12:10:00,52.01,52.09,51.95,52.08,47423.0,40.4491,40.5113,40.4025,40.5036,47423.0
2019-09-03 12:20:00,52.08,52.11,52.04,52.06,32372.0,40.5036,40.5269,40.4725,40.488,32372.0
2019-09-03 12:30:00,52.06,52.12,52.03,52.11,27638.0,40.488,40.5347,40.4647,40.5269,27638.0
2019-09-03 12:40:00,52.1,52.19,52.08,52.18,25849.0,40.5191,40.5891,40.5036,40.5813,25849.0
2019-09-03 12:50:00,52.18,52.2,52.13,52.2,85058.0,40.5813,40.5969,40.5424,40.5969,85058.0
2019-09-03 13:00:00,52.19,52.26,52.18,52.19,53368.0,40.5891,40.6436,40.5813,40.5891,53368.0
2019-09-03 13:10:00,52.2,52.24,52.19,52.2,25374.0,40.5969,40.628,40.5891,40.5969,25374.0
2019-09-03 13:20:00,52.19,52.19,52.11,52.15,46104.0,40.5891,40.5891,40.5269,40.558,46104.0
2019-09-03 13:30:00,52.14,52.19,52.12,52.17,64590.0,40.5502,40.5891,40.5347,40.5736,64590.0
2019-09-03 13:40:00,52.16,52.19,52.12,52.19,49678.0,40.5658,40.5891,40.5347,40.5891,49678.0
2019-09-03 13:50:00,52.19,52.19,52.12,52.18,25953.0,40.5891,40.5891,40.5347,40.5813,25953.0
2019-09-03 14:00:00,52.18,52.23,52.16,52.18,33701.0,40.5813,40.6202,40.5658,40.5813,33701.0
2019-09-03 14:10:00,52.18,52.24,52.18,52.19,46344.0,40.5813,40.628,40.5813,40.5891,46344.0
2019-09-03 14:20:00,52.19,52.23,52.17,52.22,38875.0,40.5891,40.6202,40.5736,40.6124,38875.0
2019-09-03 14:30:00,52.22,52.26,52.19,52.23,36731.0,40.6124,40.6436,40.5891,40.6202,36731.0
2019-09-03 14:40:00,52.24,52.28,52.23,52.27,48921.0,40.628,40.6591,40.6202,40.6513,48921.0
2019-09-03 14:50:00,52.27,52.31,52.24,52.3,55891.0,40.6513,40.6824,40.628,40.6747,55891.0
2019-09-03 15:00:00,52.31,52.32,52.25,52.3,58868.0,40.6824,40.6902,40.6358,40.6747,58868.0
2019-09-03 15:10:00,52.29,52.32,52.24,52.25,102455.0,40.6669,40.6902,40.628,40.6358,102455.0
2019-09-03 15:20:00,52.26,52.3,52.24,52.25,123122.0,40.6436,40.6747,40.628,40.6358,123122.0
2019-09-03 15:30:00,52.26,52.27,52.17,52.17,177045.0,40.6436,40.6513,40.5736,40.5736,177045.0
2019-09-03 15:40:00,52.18,52.18,52.01,52.04,322274.0,40.5813,40.5813,40.4491,40.4725,322274.0
2019-09-03 15:50:00,52.04,52.09,51.92,52.03,584407.0,40.4725,40.5113,40.3791,40.4647,584407.0
2019-09-04 09:30:00,52.51,52.57,52.18,52.29,113582.0,40.838,40.8846,40.5813,40.6669,113582.0
2019-09-04 09:40:00,52.29,52.4,52.28,52.33,127805.0,40.6669,40.7524,40.6591,40.698,127805.0
2019-09-04 09:50:00,52.34,52.43,52.32,52.37,58168.0,40.7058,40.7758,40.6902,40.7291,58168.0
2019-09-04 10:00:00,52.37,52.56,52.37,52.53,78054.0,40.7291,40.8769,40.7291,40.8535,78054.0
2019-09-04 10:10:00,52.53,52.54,52.42,52.53,55735.0,40.8535,40.8613,40.768,40.8535,55735.0
2019-09-04 10:20:00,52.53,52.56,52.48,52.51,31306.0,40.8535,40.8769,40.8146,40.838,31306.0
2019-09-04 10:30:00,52.51,52.53,52.48,52.48,36674.0,40.838,40.8535,40.8146,40.8146,36674.0
2019-09-04 10:40:00,52.47,52.52,52.42,52.52,38713.0,40.8069,40.8458,40.768,40.8458,38713.0
2019-09-04 10:50:00,52.52,52.55,52.46,52.48,41393.0,40.8458,40.8691,40.7991,40.8146,41393.0
2019-09-04 11:00:00,52.48,52.52,52.46,52.52,33219.0,40.8146,40.8458,40.7991,40.8458,33219.0
2019-09-04 11:10:00,52.52,52.57,52.48,52.57,34012.0,40.8458,40.8846,40.8146,40.8846,34012.0
2019-09-04 11:20:00,52.56,52.6,52.53,52.56,32453.0,40.8769,40.908,40.8535,40.8769,32453.0
2019-09-04 11:30:00,52.56,52.58,52.49,52.51,48778.0,40.8769,40.8924,40.8224,40.838,48778.0
2019-09-04 11:40:00,52.51,52.56,52.48,52.49,32737.0,40.838,40.8769,40.8146,40.8224,32737.0
2019-09-04 11:50:00,52.49,52.51,52.39,52.47,63543.0,40.8224,40.838,40.7447,40.8069,63543.0
2019-09-04 12:00:00,52.48,52.52,52.46,52.46,19484.0,40.8146,40.8458,40.7991,40.7991,19484.0
2019-09-04 12:10:00,52.46,52.49,52.41,52.43,23895.0,40.7991,40.8224,40.7602,40.7758,23895.0
2019-09-04 12:20:00,52.43,52.44,52.4,52.41,30651.0,40.7758,40.7835,40.7524,40.7602,30651.0
2019-09-04 12:30:00,52.42,52.43,52.37,52.39,32779.0,40.768,40.7758,40.7291,40.7447,32779.0
2019-09-04 12:40:00,52.38,52.43,52.36,52.42,20855.0,40.7369,40.7758,40.7213,40.768,20855.0
2019-09-04 12:50:00,52.41,52.41,52.34,52.38,32465.0,40.7602,40.7602,40.7058,40.7369,32465.0
2019-09-04 13:00:00,52.37,52.4,52.33,52.36,19627.0,40.7291,40.7524,40.698,40.7213,19627.0
2019-09-04 13:10:00,52.36,52.36,52.26,52.26,35830.0,40.7213,40.7213,40.6436,40.6436,35830.0
2019-09-04 13:20:00,52.27,52.37,52.27,52.37,23836.0,40.6513,40.7291,40.6513,40.7291,23836.0
2019-09-04 13:30:00,52.37,52.38,52.25,52.26,23005.0,40.7291,40.7369,40.6358,40.6436,23005.0
2019-09-04 13:40:00,52.26,52.26,52.18,52.19,27112.0,40.6436,40.6436,40.5813,40.5891,27112.0
2019-09-04 13:50:00,52.19,52.24,52.18,52.2,30426.0,40.5891,40.628,40.5813,40.5969,30426.0
2019-09-04 14:00:00,52.21,52.32,52.18,52.29,62877.0,40.6047,40.6902,40.5813,40.6669,62877.0
2019-09-04 14:10:00,52.29,52.29,52.21,52.25,58217.0,40.6669,40.6669,40.6047,40.6358,58217.0
2019-09-04 14:20:00,52.25,52.28,52.24,52.26,46502.0,40.6358,40.6591,40.628,40.6436,46502.0
2019-09-04 14:30:00,52.26,52.31,52.24,52.28,26467.0,40.6436,40.6824,40.628,40.6591,26467.0
2019-09-04 14:40:00,52.29,52.35,52.27,52.33,29903.0,40.6669,40.7135,40.6513,40.698,29903.0
2019-09-04 14:50:00,52.35,52.39,52.33,52.35,35875.0,40.7135,40.7447,40.698,40.7135,35875.0
2019-09-04 15:00:00,52.35,52.42,52.34,52.39,31430.0,40.7135,40.768,40.7058,40.7447,31430.0
2019-09-04 15:10:00,52.4,52.48,52.4,52.43,41609.0,40.7524,40.8146,40.7524,40.7758,41609.0
2019-09-04 15:20:00,52.42,52.43,52.36,52.42,58820.0,40.768,40.7758,40.7213,40.768,58820.0
2019-09-04 15:30:00,52.42,52.47,52.39,52.4,52996.0,40.768,40.8069,40.7447,40.7524,52996.0
2019-09-04 15:40:00,52.4,52.49,52.39,52.48,75595.0,40.7524,40.8224,40.7447,40.8146,75595.0
2019-09-04 15:50:00,52.48,52.52,52.44,52.47,265335.0,40.8146,40.8458,40.7835,40.8069,265335.0
2019-09-05 09:30:00,53.13,53.35,53.09,53.31,147017.0,41.3202,41.4913,41.2891,41.4602,147017.0
2019-09-05 09:40:00,53.31,53.53,53.27,53.51,108835.0,41.4602,41.6313,41.429,41.6157,108835.0
2019-09-05 09:50:00,53.5,53.58,53.48,53.54,40777.0,41.6079,41.6701,41.5924,41.639,40777.0
2019-09-05 10:00:00,53.56,53.8,53.56,53.79,98329.0,41.6546,41.8412,41.6546,41.8335,98329.0
2019-09-05 10:10:00,53.79,53.99,53.79,53.97,88185.0,41.8335,41.989,41.8335,41.9734,88185.0
2019-09-05 10:20:00,53.97,54.04,53.92,54.0,68434.0,41.9734,42.0279,41.9346,41.9968,68434.0
2019-09-05 10:30:00,53.99,54.07,53.94,54.03,63840.0,41.989,42.0512,41.9501,42.0201,63840.0
2019-09-05 10:40:00,54.04,54.07,53.94,53.95,55399.0,42.0279,42.0512,41.9501,41.9579,55399.0
2019-09-05 10:50:00,53.95,53.99,53.84,53.89,184945.0,41.9579,41.989,41.8723,41.9112,184945.0
2019-09-05 11:00:00,53.9,53.93,53.82,53.91,54229.0,41.919,41.9423,41.8568,41.9268,54229.0
2019-09-05 11:10:00,53.91,53.92,53.76,53.8,33856.0,41.9268,41.9346,41.8101,41.8412,33856.0
2019-09-05 11:20:00,53.8,53.85,53.76,53.84,35360.0,41.8412,41.8801,41.8101,41.8723,35360.0
2019-09-05 11:30:00,53.84,53.86,53.76,53.82,44810.0,41.8723,41.8879,41.8101,41.8568,44810.0
2019-09-05 11:40:00,53.82,53.84,53.73,53.74,56057.0,41.8568,41.8723,41.7868,41.7946,56057.0
2019-09-05 11:50:00,53.75,53.77,53.69,53.69,48073.0,41.8024,41.8179,41.7557,41.7557,48073.0
2019-09-05 12:00:00,53.69,53.7,53.58,53.6,35948.0,41.7557,41.7635,41.6701,41.6857,35948.0
2019-09-05 12:10:00,53.6,53.69,53.58,53.65,46109.0,41.6857,41.7557,41.6701,41.7246,46109.0
2019-09-05 12:20:00,53.64,53.64,53.54,53.6,35489.0,41.7168,41.7168,41.639,41.6857,35489.0
2019-09-05 12:30:00,53.6,53.67,53.58,53.66,62761.0,41.6857,41.7401,41.6701,41.7324,62761.0
2019-09-05 12:40:00,53.66,53.75,53.66,53.67,45054.0,41.7324,41.8024,41.7324,41.7401,45054.0
2019-09-05 12:50:00,53.65,53.72,53.65,53.7,53783.0,41.7246,41.779,41.7246,41.7635,53783.0
2019-09-05 13:00:00,53.69,53.75,53.58,53.64,40375.0,41.7557,41.8024,41.6701,41.7168,40375.0
2019-09-05 13:10:00,53.64,53.66,53.6,53.62,63076.0,41.7168,41.7324,41.6857,41.7012,63076.0
2019-09-05 13:20:00,53.63,53.65,53.6,53.64,35291.0,41.709,41.7246,41.6857,41.7168,35291.0
2019-09-05 13:30:00,53.64,53.64,53.57,53.6,28125.0,41.7168,41.7168,41.6624,41.6857,28125.0
2019-09-05 13:40:00,53.6,53.62,53.55,53.59,39156.0,41.6857,41.7012,41.6468,41.6779,39156.0
2019-09-05 13:50:00,53.59,53.64,53.58,53.63,21007.0,41.6779,41.7168,41.6701,41.709,21007.0
2019-09-05 14:00:00,53.62,53.66,53.59,53.66,37668.0,41.7012,41.7324,41.6779,41.7324,37668.0
2019-09-05 14:10:00,53.66,53.7,53.65,53.66,44794.0,41.7324,41.7635,41.7246,41.7324,44794.0
2019-09-05 14:20:00,53.66,53.67,53.53,53.53,82763.0,41.7324,41.7401,41.6313,41.6313,82763.0
2019-09-05 14:30:00,53.54,53.55,53.49,53.49,58249.0,41.639,41.6468,41.6001,41.6001,58249.0
2019-09-05 14:40:00,53.49,53.55,53.47,53.53,45683.0,41.6001,41.6468,41.5846,41.6313,45683.0
2019-09-05 14:50:00,53.53,53.54,53.49,53.49,72307.0,41.6313,41.639,41.6001,41.6001,72307.0
2019-09-05 15:00:00,53.5,53.55,53.47,53.49,136256.0,41.6079,41.6468,41.5846,41.6001,136256.0
2019-09-05 15:10:00,53.49,53.55,53.47,53.54,58313.0,41.6001,41.6468,41.5846,41.639,58313.0
2019-09-05 15:20:00,53.55,53.55,53.47,53.48,191495.0,41.6468,41.6468,41.5846,41.5924,191495.0
2019-09-05 15:30:00,53.48,53.54,53.44,53.45,206512.0,41.5924,41.639,41.5613,41.569,206512.0
2019-09-05 15:40:00,53.45,53.48,53.32,53.32,341082.0,41.569,41.5924,41.4679,41.4679,341082.0
2019-09-05 15:50:00,53.33,53.38,53.23,53.29,560176.0,41.4757,41.5146,41.3979,41.4446,560176.0
2019-09-06 09:30:00,53.39,53.64,53.33,53.62,164349.0,41.5224,41.7168,41.4757,41.7012,164349.0
2019-09-06 09:40:00,53.63,53.65,53.37,53.56,172927.0,41.709,41.7246,41.5068,41.6546,172927.0
2019-09-06 09:50:00,53.54,53.66,53.49,53.61,76471.0,41.639,41.7324,41.6001,41.6935,76471.0
2019-09-06 10:00:00,53.62,53.7,53.6,53.61,129518.0,41.7012,41.7635,41.6857,41.6935,129518.0
2019-09-06 10:10:00,53.61,53.76,53.59,53.67,99821.0,41.6935,41.8101,41.6779,41.7401,99821.0
2019-09-06 10:20:00,53.67,53.74,53.62,53.73,65514.0,41.7401,41.7946,41.7012,41.7868,65514.0
2019-09-06 10:30:00,53.74,53.76,53.68,53.7,85172.0,41.7946,41.8101,41.7479,41.7635,85172.0
2019-09-06 10:40:00,53.7,53.77,53.66,53.77,71201.0,41.7635,41.8179,41.7324,41.8179,71201.0
2019-09-06 10:50:00,53.76,53.78,53.6,53.62,109178.0,41.8101,41.8257,41.6857,41.7012,109178.0
2019-09-06 11:00:00,53.62,53.68,53.61,53.63,37809.0,41.7012,41.7479,41.6935,41.709,37809.0
2019-09-06 11:10:00,53.63,53.67,53.6,53.6,106142.0,41.709,41.7401,41.6857,41.6857,106142.0
2019-09-06 11:20:00,53.6,53.61,53.52,53.54,88632.0,41.6857,41.6935,41.6235,41.639,88632.0
2019-09-06 11:30:00,53.55,53.58,53.5,53.55,61827.0,41.6468,41.6701,41.6079,41.6468,61827.0
2019-09-06 11:40:00,53.54,53.6,53.54,53.6,39285.0,41.639,41.6857,41.639,41.6857,39285.0
2019-09-06 11:50:00,53.6,53.61,53.55,53.61,50220.0,41.6857,41.6935,41.6468,41.6935,50220.0
2019-09-06 12:00:00,53.61,53.62,53.55,53.61,65139.0,41.6935,41.7012,41.6468,41.6935,65139.0
2019-09-06 12:10:00,53.6,53.67,53.59,53.66,32715.0,41.6857,41.7401,41.6779,41.7324,32715.0
2019-09-06 12:20:00,53.65,53.67,53.57,53.6,50026.0,41.7246,41.7401,41.6624,41.6857,50026.0
2019-09-06 12:30:00,53.6,53.63,53.56,53.6,50547.0,41.6857,41.709,41.6546,41.6857,50547.0
2019-09-06 12:40:00,53.6,53.65,53.58,53.62,48524.0,41.6857,41.7246,41.6701,41.7012,48524.0
2019-09-06 12:50:00,53.61,53.64,53.57,53.6,55175.0,41.6935,41.7168,41.6624,41.6857,55175.0
2019-09-06 13:00:00,53.6,53.62,53.54,53.55,49820.0,41.6857,41.7012,41.639,41.6468,49820.0
2019-09-06 13:10:00,53.56,53.64,53.52,53.54,137467.0,41.6546,41.7168,41.6235,41.639,137467.0
2019-09-06 13:20:00,53.54,53.57,53.53,53.56,83982.0,41.639,41.6624,41.6313,41.6546,83982.0
2019-09-06 13:30:00,53.56,53.58,53.51,53.52,65926.0,41.6546,41.6701,41.6157,41.6235,65926.0
2019-09-06 13:40:00,53.52,53.55,53.51,53.54,59634.0,41.6235,41.6468,41.6157,41.639,59634.0
2019-09-06 13:50:00,53.54,53.61,53.5,53.54,127277.0,41.639,41.6935,41.6079,41.639,127277.0
2019-09-06 14:00:00,53.54,53.56,53.5,53.53,87544.0,41.639,41.6546,41.6079,41.6313,87544.0
2019-09-06 14:10:00,53.54,53.57,53.53,53.54,60229.0,41.639,41.6624,41.6313,41.639,60229.0
2019-09-06 14:20:00,53.55,53.55,53.36,53.44,226175.0,41.6468,41.6468,41.499,41.5613,226175.0
2019-09-06 14:30:00,53.44,53.5,53.43,53.47,86887.0,41.5613,41.6079,41.5535,41.5846,86887.0
2019-09-06 14:40:00,53.48,53.48,53.38,53.42,60115.0,41.5924,41.5924,41.5146,41.5457,60115.0
2019-09-06 14:50:00,53.41,53.41,53.33,53.35,59133.0,41.5379,41.5379,41.4757,41.4913,59133.0
2019-09-06 15:00:00,53.35,53.4,53.33,53.34,75234.0,41.4913,41.5302,41.4757,41.4835,75234.0
2019-09-06 15:10:00,53.34,53.43,53.33,53.43,89921.0,41.4835,41.5535,41.4757,41.5535,89921.0
2019-09-06 15:20:00,53.42,53.5,53.41,53.5,82398.0,41.5457,41.6079,41.5379,41.6079,82398.0
2019-09-06 15:30:00,53.5,53.54,53.42,53.45,125006.0,41.6079,41.639,41.5457,41.569,125006.0
2019-09-06 15:40:00,53.45,53.45,53.39,53.4,185356.0,41.569,41.569,41.5224,41.5302,185356.0
2019-09-06 15:50:00,53.4,53.43,53.34,53.43,581635.0,41.5302,41.5535,41.4835,41.5535,581635.0
2019-09-09 09:30:00,53.92,53.94,53.68,53.87,144598.0,41.9346,41.9501,41.7479,41.8957,144598.0
2019-09-09 09:40:00,53.87,53.97,53.79,53.88,66202.0,41.8957,41.9734,41.8335,41.9035,66202.0
2019-09-09 09:50:00,53.87,54.01,53.82,53.97,119934.0,41.8957,42.0046,41.8568,41.9734,119934.0
2019-09-09 10:00:00,53.98,54.14,53.93,54.13,80902.0,41.9812,42.1057,41.9423,42.0979,80902.0
2019-09-09 10:10:00,54.13,54.44,54.12,54.41,217278.0,42.0979,42.339,42.0901,42.3156,217278.0
2019-09-09 10:20:00,54.41,54.53,54.4,54.45,212251.0,42.3156,42.409,42.3079,42.3468,212251.0
2019-09-09 10:30:00,54.45,54.45,54.26,54.28,106896.0,42.3468,42.3468,42.199,42.2145,106896.0
2019-09-09 10:40:00,54.28,54.31,54.14,54.16,80000.0,42.2145,42.2379,42.1057,42.1212,80000.0
2019-09-09 10:50:00,54.16,54.28,54.16,54.26,65533.0,42.1212,42.2145,42.1212,42.199,65533.0
2019-09-09 11:00:00,54.27,54.3,54.21,54.25,51980.0,42.2068,42.2301,42.1601,42.1912,51980.0
2019-09-09 11:10:00,54.25,54.45,54.22,54.41,105517.0,42.1912,42.3468,42.1679,42.3156,105517.0
2019-09-09 11:20:00,54.41,54.51,54.38,54.48,73576.0,42.3156,42.3934,42.2923,42.3701,73576.0
2019-09-09 11:30:00,54.48,54.52,54.46,54.51,70936.0,42.3701,42.4012,42.3545,42.3934,70936.0
2019-09-09 11:40:00,54.5,54.53,54.44,54.47,65803.0,42.3856,42.409,42.339,42.3623,65803.0
2019-09-09 11:50:00,54.47,54.48,54.42,54.46,50018.0,42.3623,42.3701,42.3234,42.3545,50018.0
2019-09-09 12:00:00,54.47,54.49,54.36,54.38,60873.0,42.3623,42.3779,42.2768,42.2923,60873.0
2019-09-09 12:10:00,54.38,54.43,54.27,54.28,60562.0,42.2923,42.3312,42.2068,42.2145,60562.0
2019-09-09 12:20:00,54.28,54.29,54.14,54.16,50629.0,42.2145,42.2223,42.1057,42.1212,50629.0
2019-09-09 12:30:00,54.15,54.2,54.13,54.18,30728.0,42.1134,42.1523,42.0979,42.1368,30728.0
2019-09-09 12:40:00,54.18,54.26,54.17,54.24,31655.0,42.1368,42.199,42.129,42.1834,31655.0
2019-09-09 12:50:00,54.24,54.3,54.22,54.3,37437.0,42.1834,42.2301,42.1679,42.2301,37437.0
2019-09-09 13:00:00,54.3,54.32,54.27,54.28,29587.0,42.2301,42.2457,42.2068,42.2145,29587.0
2019-09-09 13:10:00,54.28,54.29,54.23,54.25,32027.0,42.2145,42.2223,42.1757,42.1912,32027.0
2019-09-09 13:20:00,54.25,54.26,54.21,54.23,40070.0,42.1912,42.199,42.1601,42.1757,40070.0
2019-09-09 13:30:00,54.23,54.29,54.22,54.29,72288.0,42.1757,42.2223,42.1679,42.2223,72288.0
2019-09-09 13:40:00,54.28,54.36,54.25,54.36,46064.0,42.2145,42.2768,42.1912,42.2768,46064.0
2019-09-09 13:50:00,54.36,54.4,54.35,54.39,25505.0,42.2768,42.3079,42.269,42.3001,25505.0
2019-09-09 14:00:00,54.38,54.52,54.37,54.45,72712.0,42.2923,42.4012,42.2845,42.3468,72712.0
2019-09-09 14:10:00,54.45,54.57,54.44,54.56,56896.0,42.3468,42.4401,42.339,42.4323,56896.0
2019-09-09 14:20:00,54.56,54.63,54.54,54.62,48310.0,42.4323,42.4867,42.4167,42.479,48310.0
2019-09-09 14:30:00,54.62,54.73,54.6,54.71,44166.0,42.479,42.5645,42.4634,42.549,44166.0
2019-09-09 14:40:00,54.71,54.72,54.67,54.72,55959.0,42.549,42.5567,42.5179,42.5567,55959.0
2019-09-09 14:50:00,54.72,54.8,54.71,54.8,58789.0,42.5567,42.619,42.549,42.619,58789.0
2019-09-09 15:00:00,54.8,54.84,54.77,54.83,86139.0,42.619,42.6501,42.5956,42.6423,86139.0
2019-09-09 15:10:00,54.83,54.88,54.8,54.88,70885.0,42.6423,42.6812,42.619,42.6812,70885.0
2019-09-09 15:20:00,54.88,54.94,54.86,54.94,66763.0,42.6812,42.7278,42.6656,42.7278,66763.0
2019-09-09 15:30:00,54.94,55.0,54.88,55.0,289906.0,42.7278,42.7745,42.6812,42.7745,289906.0
2019-09-09 15:40:00,55.0,55.06,54.98,54.98,297486.0,42.7745,42.8212,42.7589,42.7589,297486.0
2019-09-09 15:50:00,54.98,54.99,54.87,54.91,500374.0,42.7589,42.7667,42.6734,42.7045,500374.0
2019-09-10 09:30:00,55.15,55.6,54.99,55.42,278162.0,42.8912,43.2411,42.7667,43.1011,278162.0
2019-09-10 09:40:00,55.4,55.76,55.29,55.7,156306.0,43.0856,43.3656,43.0,43.3189,156306.0
2019-09-10 09:50:00,55.68,55.81,55.61,55.78,122273.0,43.3033,43.4045,43.2489,43.3811,122273.0
2019-09-10 10:00:00,55.77,55.84,55.63,55.66,113007.0,43.3733,43.4278,43.2645,43.2878,113007.0
2019-09-10 10:10:00,55.66,55.67,55.43,55.46,194886.0,43.2878,43.2956,43.1089,43.1322,194886.0
2019-09-10 10:20:00,55.46,55.84,55.42,55.7,155537.0,43.1322,43.4278,43.1011,43.3189,155537.0
2019-09-10 10:30:00,55.71,55.74,55.45,55.45,148049.0,43.3267,43.35,43.1245,43.1245,148049.0
2019-09-10 10:40:00,55.45,55.47,55.34,55.4,205683.0,43.1245,43.14,43.0389,43.0856,205683.0
2019-09-10 10:50:00,55.4,55.43,55.15,55.16,134881.0,43.0856,43.1089,42.8912,42.8989,134881.0
2019-09-10 11:00:00,55.16,55.31,55.14,55.29,177444.0,42.8989,43.0156,42.8834,43.0,177444.0
2019-09-10 11:10:00,55.29,55.35,55.25,55.3,58971.0,43.0,43.0467,42.9689,43.0078,58971.0
2019-09-10 11:20:00,55.3,55.37,55.28,55.29,46062.0,43.0078,43.0623,42.9923,43.0,46062.0
2019-09-10 11:30:00,55.29,55.37,55.27,55.37,47581.0,43.0,43.0623,42.9845,43.0623,47581.0
2019-09-10 11:40:00,55.36,55.49,55.31,55.47,117587.0,43.0545,43.1556,43.0156,43.14,117587.0
2019-09-10 11:50:00,55.46,55.68,55.46,55.48,103941.0,43.1322,43.3033,43.1322,43.1478,103941.0
2019-09-10 12:00:00,55.5,55.61,55.44,55.6,104285.0,43.1634,43.2489,43.1167,43.2411,104285.0
2019-09-10 12:10:00,55.59,55.59,55.46,55.51,53331.0,43.2334,43.2334,43.1322,43.1711,53331.0
2019-09-10 12:20:00,55.52,55.55,55.42,55.46,130883.0,43.1789,43.2022,43.1011,43.1322,130883.0
2019-09-10 12:30:00,55.45,55.49,55.43,55.45,117779.0,43.1245,43.1556,43.1089,43.1245,117779.0
2019-09-10 12:40:00,55.45,55.46,55.35,55.46,80338.0,43.1245,43.1322,43.0467,43.1322,80338.0
2019-09-10 12:50:00,55.45,55.49,55.39,55.4,35482.0,43.1245,43.1556,43.0778,43.0856,35482.0
2019-09-10 13:00:00,55.4,55.41,55.32,55.36,40334.0,43.0856,43.0934,43.0234,43.0545,40334.0
2019-09-10 13:10:00,55.37,55.45,55.35,55.4,47260.0,43.0623,43.1245,43.0467,43.0856,47260.0
2019-09-10 13:20:00,55.39,55.55,55.38,55.52,45057.0,43.0778,43.2022,43.07,43.1789,45057.0
2019-09-10 13:30:00,55.51,55.57,55.48,55.53,79957.0,43.1711,43.2178,43.1478,43.1867,79957.0
2019-09-10 13:40:00,55.53,55.57,55.48,55.55,190345.0,43.1867,43.2178,43.1478,43.2022,190345.0
2019-09-10 13:50:00,55.55,55.62,55.53,55.61,249177.0,43.2022,43.2567,43.1867,43.2489,249177.0
2019-09-10 14:00:00,55.62,55.64,55.52,55.58,74352.0,43.2567,43.2722,43.1789,43.2256,74352.0
2019-09-10 14:10:00,55.58,55.62,55.54,55.57,50166.0,43.2256,43.2567,43.1945,43.2178,50166.0
2019-09-10 14:20:00,55.57,55.62,55.56,55.61,55232.0,43.2178,43.2567,43.21,43.2489,55232.0
2019-09-10 14:30:00,55.61,55.62,55.55,55.59,63702.0,43.2489,43.2567,43.2022,43.2334,63702.0
2019-09-10 14:40:00,55.58,55.6,55.52,55.53,69049.0,43.2256,43.2411,43.1789,43.1867,69049.0
2019-09-10 14:50:00,55.53,55.66,55.51,55.65,90940.0,43.1867,43.2878,43.1711,43.28,90940.0
2019-09-10 15:00:00,55.65,55.77,55.65,55.7,136805.0,43.28,43.3733,43.28,43.3189,136805.0
2019-09-10 15:10:00,55.71,55.72,55.67,55.72,98440.0,43.3267,43.3345,43.2956,43.3345,98440.0
2019-09-10 15:20:00,55.72,55.76,55.69,55.74,102910.0,43.3345,43.3656,43.3111,43.35,102910.0
2019-09-10 15:30:00,55.75,55.78,55.7,55.71,98779.0,43.3578,43.3811,43.3189,43.3267,98779.0
2019-09-10 15:40:00,55.7,55.78,55.7,55.72,152154.0,43.3189,43.3811,43.3189,43.3345,152154.0
2019-09-10 15:50:00,55.72,55.86,55.7,55.85,615364.0,43.3345,43.4433,43.3189,43.4356,615364.0
2019-09-11 09:30:00,55.82,55.83,55.14,55.21,180377.0,43.4122,43.42,42.8834,42.9378,180377.0
2019-09-11 09:40:00,55.22,55.58,55.22,55.53,69881.0,42.9456,43.2256,42.9456,43.1867,69881.0
2019-09-11 09:50:00,55.54,55.58,55.27,55.36,66556.0,43.1945,43.2256,42.9845,43.0545,66556.0
2019-09-11 10:00:00,55.36,55.5,55.35,55.4,88472.0,43.0545,43.1634,43.0467,43.0856,88472.0
2019-09-11 10:10:00,55.41,55.59,55.41,55.49,77475.0,43.0934,43.2334,43.0934,43.1556,77475.0
2019-09-11 10:20:00,55.5,55.57,55.48,55.51,80263.0,43.1634,43.2178,43.1478,43.1711,80263.0
2019-09-11 10:30:00,55.5,55.54,55.45,55.5,64916.0,43.1634,43.1945,43.1245,43.1634,64916.0
2019-09-11 10:40:00,55.5,55.63,55.48,55.53,85941.0,43.1634,43.2645,43.1478,43.1867,85941.0
2019-09-11 10:50:00,55.53,55.62,55.52,55.57,58031.0,43.1867,43.2567,43.1789,43.2178,58031.0
2019-09-11 11:00:00,55.57,55.58,55.3,55.35,148711.0,43.2178,43.2256,43.0078,43.0467,148711.0
2019-09-11 11:10:00,55.35,55.39,55.27,55.37,116718.0,43.0467,43.0778,42.9845,43.0623,116718.0
2019-09-11 11:20:00,55.37,55.37,55.29,55.34,101036.0,43.0623,43.0623,43.0,43.0389,101036.0
2019-09-11 11:30:00,55.34,55.4,55.24,55.27,120350.0,43.0389,43.0856,42.9612,42.9845,120350.0
2019-09-11 11:40:00,55.27,55.32,55.24,55.26,202591.0,42.9845,43.0234,42.9612,42.9767,202591.0
2019-09-11 11:50:00,55.25,55.36,55.22,55.34,79001.0,42.9689,43.0545,42.9456,43.0389,79001.0
2019-09-11 12:00:00,55.35,55.49,55.33,55.44,69595.0,43.0467,43.1556,43.0311,43.1167,69595.0
2019-09-11 12:10:00,55.44,55.48,55.38,55.46,74378.0,43.1167,43.1478,43.07,43.1322,74378.0
2019-09-11 12:20:00,55.46,55.5,55.43,55.45,58489.0,43.1322,43.1634,43.1089,43.1245,58489.0
2019-09-11 12:30:00,55.45,55.48,55.42,55.48,63640.0,43.1245,43.1478,43.1011,43.1478,63640.0
2019-09-11 12:40:00,55.48,55.55,55.42,55.55,95005.0,43.1478,43.2022,43.1011,43.2022,95005.0
2019-09-11 12:50:00,55.55,55.62,55.54,55.58,64921.0,43.2022,43.2567,43.1945,43.2256,64921.0
2019-09-11 13:00:00,55.59,55.65,55.57,55.59,179057.0,43.2334,43.28,43.2178,43.2334,179057.0
2019-09-11 13:10:00,55.59,55.69,55.57,55.68,35702.0,43.2334,43.3111,43.2178,43.3033,35702.0
2019-09-11 13:20:00,55.68,55.77,55.66,55.72,55166.0,43.3033,43.3733,43.2878,43.3345,55166.0
2019-09-11 13:30:00,55.71,55.79,55.7,55.79,52533.0,43.3267,43.3889,43.3189,43.3889,52533.0
2019-09-11 13:40:00,55.79,55.84,55.77,55.84,52547.0,43.3889,43.4278,43.3733,43.4278,52547.0
2019-09-11 13:50:00,55.84,55.85,55.74,55.77,49136.0,43.4278,43.4356,43.35,43.3733,49136.0
2019-09-11 14:00:00,55.76,55.82,55.73,55.73,42842.0,43.3656,43.4122,43.3422,43.3422,42842.0
2019-09-11 14:10:00,55.73,55.84,55.7,55.84,41953.0,43.3422,43.4278,43.3189,43.4278,41953.0
2019-09-11 14:20:00,55.84,55.88,55.82,55.83,53179.0,43.4278,43.4589,43.4122,43.42,53179.0
2019-09-11 14:30:00,55.82,55.88,55.79,55.86,90369.0,43.4122,43.4589,43.3889,43.4433,90369.0
2019-09-11 14:40:00,55.85,55.9,55.72,55.75,154607.0,43.4356,43.4744,43.3345,43.3578,154607.0
2019-09-11 14:50:00,55.74,55.78,55.7,55.73,70331.0,43.35,43.3811,43.3189,43.3422,70331.0
2019-09-11 15:00:00,55.72,55.81,55.71,55.76,68722.0,43.3345,43.4045,43.3267,43.3656,68722.0
2019-09-11 15:10:00,55.76,55.85,55.74,55.84,75626.0,43.3656,43.4356,43.35,43.4278,75626.0
2019-09-11 15:20:00,55.83,55.85,55.72,55.75,217113.0,43.42,43.4356,43.3345,43.3578,217113.0
2019-09-11 15:30:00,55.75,55.89,55.75,55.88,168085.0,43.3578,43.4667,43.3578,43.4589,168085.0
2019-09-11 15:40:00,55.88,55.89,55.76,55.8,154852.0,43.4589,43.4667,43.3656,43.3967,154852.0
2019-09-11 15:50:00,55.81,55.97,55.81,55.93,474529.0,43.4045,43.5289,43.4045,43.4978,474529.0
2019-09-12 09:30:00,55.5,55.73,54.56,55.09,469938.0,43.1634,43.3422,42.4323,42.8445,469938.0
2019-09-12 09:40:00,55.1,55.37,55.0,55.03,160312.0,42.8523,43.0623,42.7745,42.7978,160312.0
2019-09-12 09:50:00,55.02,55.16,54.93,55.13,152996.0,42.7901,42.8989,42.7201,42.8756,152996.0
2019-09-12 10:00:00,55.13,55.2,55.01,55.18,85374.0,42.8756,42.93,42.7823,42.9145,85374.0
2019-09-12 10:10:00,55.19,55.49,55.1,55.1,124224.0,42.9223,43.1556,42.8523,42.8523,124224.0
2019-09-12 10:20:00,55.1,55.3,55.06,55.18,102427.0,42.8523,43.0078,42.8212,42.9145,102427.0
2019-09-12 10:30:00,55.19,55.25,55.03,55.14,103821.0,42.9223,42.9689,42.7978,42.8834,103821.0
2019-09-12 10:40:00,55.14,55.27,55.11,55.26,274882.0,42.8834,42.9845,42.86,42.9767,274882.0
2019-09-12 10:50:00,55.25,55.32,54.93,54.98,253479.0,42.9689,43.0234,42.7201,42.7589,253479.0
2019-09-12 11:00:00,54.97,55.0,54.84,54.95,128020.0,42.7512,42.7745,42.6501,42.7356,128020.0
2019-09-12 11:10:00,54.94,55.11,54.85,55.1,71721.0,42.7278,42.86,42.6578,42.8523,71721.0
2019-09-12 11:20:00,55.1,55.16,55.05,55.15,116709.0,42.8523,42.8989,42.8134,42.8912,116709.0
2019-09-12 11:30:00,55.15,55.36,55.14,55.32,122134.0,42.8912,43.0545,42.8834,43.0234,122134.0
2019-09-12 11:40:00,55.32,55.61,55.31,55.56,222908.0,43.0234,43.2489,43.0156,43.21,222908.0
2019-09-12 11:50:00,55.56,55.6,55.52,55.59,88199.0,43.21,43.2411,43.1789,43.2334,88199.0
2019-09-12 12:00:00,55.59,55.61,55.44,55.52,145816.0,43.2334,43.2489,43.1167,43.1789,145816.0
2019-09-12 12:10:00,55.52,55.65,55.46,55.65,128261.0,43.1789,43.28,43.1322,43.28,128261.0
2019-09-12 12:20:00,55.64,55.67,55.56,55.62,118399.0,43.2722,43.2956,43.21,43.2567,118399.0
2019-09-12 12:30:00,55.62,55.67,55.59,55.6,66648.0,43.2567,43.2956,43.2334,43.2411,66648.0
2019-09-12 12:40:00,55.6,55.65,55.58,55.58,69851.0,43.2411,43.28,43.2256,43.2256,69851.0
2019-09-12 12:50:00,55.58,55.64,55.57,55.64,70896.0,43.2256,43.2722,43.2178,43.2722,70896.0
2019-09-12 13:00:00,55.63,55.97,55.63,55.81,155977.0,43.2645,43.5289,43.2645,43.4045,155977.0
2019-09-12 13:10:00,55.8,55.8,55.66,55.7,128206.0,43.3967,43.3967,43.2878,43.3189,128206.0
2019-09-12 13:20:00,55.7,55.8,55.7,55.79,127060.0,43.3189,43.3967,43.3189,43.3889,127060.0
2019-09-12 13:30:00,55.79,55.9,55.77,55.87,78134.0,43.3889,43.4744,43.3733,43.4511,78134.0
2019-09-12 13:40:00,55.87,55.89,55.83,55.89,202846.0,43.4511,43.4667,43.42,43.4667,202846.0
2019-09-12 13:50:00,55.89,55.96,55.86,55.88,88146.0,43.4667,43.5211,43.4433,43.4589,88146.0
2019-09-12 14:00:00,55.89,55.9,55.84,55.85,118213.0,43.4667,43.4744,43.4278,43.4356,118213.0
2019-09-12 14:10:00,55.84,55.86,55.8,55.82,81699.0,43.4278,43.4433,43.3967,43.4122,81699.0
2019-09-12 14:20:00,55.82,55.86,55.77,55.85,87633.0,43.4122,43.4433,43.3733,43.4356,87633.0
2019-09-12 14:30:00,55.85,55.95,55.82,55.93,99071.0,43.4356,43.5133,43.4122,43.4978,99071.0
2019-09-12 14:40:00,55.93,56.0,55.92,55.95,181383.0,43.4978,43.5522,43.49,43.5133,181383.0
2019-09-12 14:50:00,55.95,55.96,55.81,55.89,114902.0,43.5133,43.5211,43.4045,43.4667,114902.0
2019-09-12 15:00:00,55.89,55.95,55.89,55.93,107623.0,43.4667,43.5133,43.4667,43.4978,107623.0
2019-09-12 15:10:00,55.92,55.96,55.85,55.87,100208.0,43.49,43.5211,43.4356,43.4511,100208.0
2019-09-12 15:20:00,55.88,55.93,55.87,55.89,106144.0,43.4589,43.4978,43.4511,43.4667,106144.0
2019-09-12 15:30:00,55.89,55.95,55.87,55.9,128429.0,43.4667,43.5133,43.4511,43.4744,128429.0
2019-09-12 15:40:00,55.89,55.9,55.81,55.81,189938.0,43.4667,43.4744,43.4045,43.4045,189938.0
2019-09-12 15:50:00,55.8,55.86,55.7,55.73,533537.0,43.3967,43.4433,43.3189,43.3422,533537.0
2019-09-13 09:30:00,56.13,56.45,56.1,56.14,274230.0,43.6533,43.9022,43.63,43.6611,274230.0
2019-09-13 09:40:00,56.13,56.16,55.9,55.95,169779.0,43.6533,43.6767,43.4744,43.5133,169779.0
2019-09-13 09:50:00,55.96,56.0,55.73,55.77,160851.0,43.5211,43.5522,43.3422,43.3733,160851.0
2019-09-13 10:00:00,55.74,55.94,55.71,55.71,77200.0,43.35,43.5056,43.3267,43.3267,77200.0
2019-09-13 10:10:00,55.71,55.88,55.69,55.86,52578.0,43.3267,43.4589,43.3111,43.4433,52578.0
2019-09-13 10:20:00,55.87,55.98,55.82,55.94,50883.0,43.4511,43.5367,43.4122,43.5056,50883.0
2019-09-13 10:30:00,55.94,56.05,55.86,55.86,45986.0,43.5056,43.5911,43.4433,43.4433,45986.0
2019-09-13 10:40:00,55.86,55.94,55.83,55.85,49142.0,43.4433,43.5056,43.42,43.4356,49142.0
2019-09-13 10:50:00,55.83,55.92,55.82,55.91,56554.0,43.42,43.49,43.4122,43.4822,56554.0
2019-09-13 11:00:00,55.92,56.02,55.91,55.98,63737.0,43.49,43.5678,43.4822,43.5367,63737.0
2019-09-13 11:10:00,55.98,56.03,55.96,55.99,122288.0,43.5367,43.5755,43.5211,43.5444,122288.0
2019-09-13 11:20:00,55.99,56.04,55.95,55.98,132100.0,43.5444,43.5833,43.5133,43.5367,132100.0
2019-09-13 11:30:00,55.98,56.02,55.9,56.0,138876.0,43.5367,43.5678,43.4744,43.5522,138876.0
2019-09-13 11:40:00,56.0,56.08,55.99,56.08,114404.0,43.5522,43.6144,43.5444,43.6144,114404.0
2019-09-13 11:50:00,56.08,56.1,56.04,56.08,49588.0,43.6144,43.63,43.5833,43.6144,49588.0
2019-09-13 12:00:00,56.08,56.08,56.01,56.05,108513.0,43.6144,43.6144,43.56,43.5911,108513.0
2019-09-13 12:10:00,56.04,56.09,56.02,56.07,52013.0,43.5833,43.6222,43.5678,43.6067,52013.0
2019-09-13 12:20:00,56.07,56.07,56.02,56.05,59889.0,43.6067,43.6067,43.5678,43.5911,59889.0
2019-09-13 12:30:00,56.05,56.19,56.04,56.17,57943.0,43.5911,43.7,43.5833,43.6844,57943.0
2019-09-13 12:40:00,56.17,56.2,56.12,56.16,45585.0,43.6844,43.7078,43.6455,43.6767,45585.0
2019-09-13 12:50:00,56.16,56.21,56.15,56.21,69499.0,43.6767,43.7155,43.6689,43.7155,69499.0
2019-09-13 13:00:00,56.21,56.29,56.18,56.23,95628.0,43.7155,43.7778,43.6922,43.7311,95628.0
2019-09-13 13:10:00,56.23,56.25,56.2,56.23,48594.0,43.7311,43.7466,43.7078,43.7311,48594.0
2019-09-13 13:20:00,56.23,56.26,56.16,56.26,53671.0,43.7311,43.7544,43.6767,43.7544,53671.0
2019-09-13 13:30:00,56.25,56.28,56.17,56.17,60506.0,43.7466,43.77,43.6844,43.6844,60506.0
2019-09-13 13:40:00,56.17,56.21,56.12,56.2,49724.0,43.6844,43.7155,43.6455,43.7078,49724.0
2019-09-13 13:50:00,56.21,56.22,56.12,56.14,50746.0,43.7155,43.7233,43.6455,43.6611,50746.0
2019-09-13 14:00:00,56.14,56.17,56.13,56.16,52058.0,43.6611,43.6844,43.6533,43.6767,52058.0
2019-09-13 14:10:00,56.16,56.17,56.05,56.09,66054.0,43.6767,43.6844,43.5911,43.6222,66054.0
2019-09-13 14:20:00,56.1,56.12,56.06,56.08,41405.0,43.63,43.6455,43.5989,43.6144,41405.0
2019-09-13 14:30:00,56.08,56.12,56.05,56.1,49648.0,43.6144,43.6455,43.5911,43.63,49648.0
2019-09-13 14:40:00,56.1,56.1,56.04,56.05,60054.0,43.63,43.63,43.5833,43.5911,60054.0
2019-09-13 14:50:00,56.06,56.09,56.04,56.06,72317.0,43.5989,43.6222,43.5833,43.5989,72317.0
2019-09-13 15:00:00,56.06,56.07,55.93,55.97,88546.0,43.5989,43.6067,43.4978,43.5289,88546.0
2019-09-13 15:10:00,55.96,55.99,55.88,55.91,70444.0,43.5211,43.5444,43.4589,43.4822,70444.0
2019-09-13 15:20:00,55.92,56.04,55.91,56.04,77162.0,43.49,43.5833,43.4822,43.5833,77162.0
2019-09-13 15:30:00,56.03,56.09,56.02,56.07,98430.0,43.5755,43.6222,43.5678,43.6067,98430.0
2019-09-13 15:40:00,56.07,56.15,56.03,56.11,167603.0,43.6067,43.6689,43.5755,43.6378,167603.0
2019-09-13 15:50:00,56.11,56.14,56.03,56.07,550663.0,43.6378,43.6611,43.5755,43.6067,550663.0
2019-09-16 09:30:00,55.64,55.79,55.45,55.58,122228.0,43.2722,43.3889,43.1245,43.2256,122228.0
2019-09-16 09:40:00,55.58,55.75,55.5,55.69,57499.0,43.2256,43.3578,43.1634,43.3111,57499.0
2019-09-16 09:50:00,55.7,55.91,55.7,55.82,46691.0,43.3189,43.4822,43.3189,43.4122,46691.0
2019-09-16 10:00:00,55.82,55.86,55.72,55.73,86249.0,43.4122,43.4433,43.3345,43.3422,86249.0
2019-09-16 10:10:00,55.73,55.76,55.55,55.58,161914.0,43.3422,43.3656,43.2022,43.2256,161914.0
2019-09-16 10:20:00,55.57,55.76,55.56,55.71,95764.0,43.2178,43.3656,43.21,43.3267,95764.0
2019-09-16 10:30:00,55.71,55.75,55.65,55.71,73187.0,43.3267,43.3578,43.28,43.3267,73187.0
2019-09-16 10:40:00,55.7,55.75,55.67,55.69,54989.0,43.3189,43.3578,43.2956,43.3111,54989.0
2019-09-16 10:50:00,55.69,55.73,55.62,55.69,41058.0,43.3111,43.3422,43.2567,43.3111,41058.0
2019-09-16 11:00:00,55.69,55.72,55.56,55.59,48678.0,43.3111,43.3345,43.21,43.2334,48678.0
2019-09-16 11:10:00,55.59,55.73,55.59,55.7,37120.0,43.2334,43.3422,43.2334,43.3189,37120.0
2019-09-16 11:20:00,55.71,55.74,55.59,55.6,40560.0,43.3267,43.35,43.2334,43.2411,40560.0
2019-09-16 11:30:00,55.6,55.64,55.57,55.61,48136.0,43.2411,43.2722,43.2178,43.2489,48136.0
2019-09-16 11:40:00,55.6,55.6,55.53,55.54,40112.0,43.2411,43.2411,43.1867,43.1945,40112.0
2019-09-16 11:50:00,55.54,55.59,55.48,55.52,43446.0,43.1945,43.2334,43.1478,43.1789,43446.0
2019-09-16 12:00:00,55.51,55.55,55.48,55.5,43502.0,43.1711,43.2022,43.1478,43.1634,43502.0
2019-09-16 12:10:00,55.5,55.58,55.49,55.58,25968.0,43.1634,43.2256,43.1556,43.2256,25968.0
2019-09-16 12:20:00,55.57,55.6,55.55,55.57,39307.0,43.2178,43.2411,43.2022,43.2178,39307.0
2019-09-16 12:30:00,55.57,55.61,55.54,55.56,34159.0,43.2178,43.2489,43.1945,43.21,34159.0
2019-09-16 12:40:00,55.57,55.58,55.5,55.57,28985.0,43.2178,43.2256,43.1634,43.2178,28985.0
2019-09-16 12:50:00,55.57,55.62,55.56,55.62,26428.0,43.2178,43.2567,43.21,43.2567,26428.0
2019-09-16 13:00:00,55.62,55.69,55.6,55.69,23165.0,43.2567,43.3111,43.2411,43.3111,23165.0
2019-09-16 13:10:00,55.69,55.71,55.65,55.66,29640.0,43.3111,43.3267,43.28,43.2878,29640.0
2019-09-16 13:20:00,55.67,55.69,55.65,55.67,25796.0,43.2956,43.3111,43.28,43.2956,25796.0
2019-09-16 13:30:00,55.68,55.69,55.64,55.66,37027.0,43.3033,43.3111,43.2722,43.2878,37027.0
2019-09-16 13:40:00,55.66,55.72,55.65,55.66,55077.0,43.2878,43.3345,43.28,43.2878,55077.0
2019-09-16 13:50:00,55.67,55.71,55.65,55.71,31763.0,43.2956,43.3267,43.28,43.3267,31763.0
2019-09-16 14:00:00,55.71,55.74,55.66,55.69,40927.0,43.3267,43.35,43.2878,43.3111,40927.0
2019-09-16 14:10:00,55.69,55.72,55.67,55.71,45565.0,43.3111,43.3345,43.2956,43.3267,45565.0
2019-09-16 14:20:00,55.72,55.8,55.72,55.78,30371.0,43.3345,43.3967,43.3345,43.3811,30371.0
2019-09-16 14:30:00,55.78,55.81,55.76,55.79,23873.0,43.3811,43.4045,43.3656,43.3889,23873.0
2019-09-16 14:40:00,55.8,55.82,55.77,55.82,34794.0,43.3967,43.4122,43.3733,43.4122,34794.0
2019-09-16 14:50:00,55.81,55.82,55.74,55.75,26172.0,43.4045,43.4122,43.35,43.3578,26172.0
2019-09-16 15:00:00,55.75,55.78,55.72,55.75,89911.0,43.3578,43.3811,43.3345,43.3578,89911.0
2019-09-16 15:10:00,55.75,55.78,55.72,55.74,84962.0,43.3578,43.3811,43.3345,43.35,84962.0
2019-09-16 15:20:00,55.75,55.76,55.66,55.67,69783.0,43.3578,43.3656,43.2878,43.2956,69783.0
2019-09-16 15:30:00,55.66,55.72,55.65,55.72,79161.0,43.2878,43.3345,43.28,43.3345,79161.0
2019-09-16 15:40:00,55.71,55.82,55.69,55.78,118642.0,43.3267,43.4122,43.3111,43.3811,118642.0
2019-09-16 15:50:00,55.78,55.89,55.77,55.84,256232.0,43.3811,43.4667,43.3733,43.4278,256232.0
2019-09-17 09:30:00,55.3,55.34,55.06,55.32,159747.0,43.0078,43.0389,42.8212,43.0234,159747.0
2019-09-17 09:40:00,55.33,55.38,55.12,55.14,69166.0,43.0311,43.07,42.8678,42.8834,69166.0
2019-09-17 09:50:00,55.15,55.26,55.05,55.25,73407.0,42.8912,42.9767,42.8134,42.9689,73407.0
2019-09-17 10:00:00,55.26,55.32,55.19,55.2,69715.0,42.9767,43.0234,42.9223,42.93,69715.0
2019-09-17 10:10:00,55.19,55.28,55.15,55.25,57877.0,42.9223,42.9923,42.8912,42.9689,57877.0
2019-09-17 10:20:00,55.26,55.28,55.08,55.08,57452.0,42.9767,42.9923,42.8367,42.8367,57452.0
2019-09-17 10:30:00,55.09,55.2,55.09,55.2,66187.0,42.8445,42.93,42.8445,42.93,66187.0
2019-09-17 10:40:00,55.2,55.28,55.2,55.24,38272.0,42.93,42.9923,42.93,42.9612,38272.0
2019-09-17 10:50:00,55.24,55.25,55.1,55.12,38112.0,42.9612,42.9689,42.8523,42.8678,38112.0
2019-09-17 11:00:00,55.12,55.17,55.09,55.14,70803.0,42.8678,42.9067,42.8445,42.8834,70803.0
2019-09-17 11:10:00,55.14,55.16,55.06,55.08,44884.0,42.8834,42.8989,42.8212,42.8367,44884.0
2019-09-17 11:20:00,55.08,55.18,55.04,55.09,85556.0,42.8367,42.9145,42.8056,42.8445,85556.0
2019-09-17 11:30:00,55.09,55.26,55.09,55.24,46883.0,42.8445,42.9767,42.8445,42.9612,46883.0
2019-09-17 11:40:00,55.24,55.3,55.24,55.28,31889.0,42.9612,43.0078,42.9612,42.9923,31889.0
2019-09-17 11:50:00,55.27,55.3,55.23,55.26,31003.0,42.9845,43.0078,42.9534,42.9767,31003.0
2019-09-17 12:00:00,55.26,55.27,55.18,55.2,49554.0,42.9767,42.9845,42.9145,42.93,49554.0
2019-09-17 12:10:00,55.2,55.25,55.19,55.23,53822.0,42.93,42.9689,42.9223,42.9534,53822.0
2019-09-17 12:20:00,55.22,55.28,55.2,55.28,37779.0,42.9456,42.9923,42.93,42.9923,37779.0
2019-09-17 12:30:00,55.29,55.32,55.15,55.16,65210.0,43.0,43.0234,42.8912,42.8989,65210.0
2019-09-17 12:40:00,55.17,55.18,55.13,55.17,19195.0,42.9067,42.9145,42.8756,42.9067,19195.0
2019-09-17 12:50:00,55.17,55.23,55.16,55.21,33594.0,42.9067,42.9534,42.8989,42.9378,33594.0
2019-09-17 13:00:00,55.21,55.26,55.2,55.25,34857.0,42.9378,42.9767,42.93,42.9689,34857.0
2019-09-17 13:10:00,55.25,55.34,55.25,55.33,14569.0,42.9689,43.0389,42.9689,43.0311,14569.0
2019-09-17 13:20:00,55.32,55.38,55.32,55.35,29196.0,43.0234,43.07,43.0234,43.0467,29196.0
2019-09-17 13:30:00,55.35,55.44,55.34,55.44,26940.0,43.0467,43.1167,43.0389,43.1167,26940.0
2019-09-17 13:40:00,55.44,55.47,55.42,55.42,28232.0,43.1167,43.14,43.1011,43.1011,28232.0
2019-09-17 13:50:00,55.43,55.57,55.42,55.51,43325.0,43.1089,43.2178,43.1011,43.1711,43325.0
2019-09-17 14:00:00,55.52,55.6,55.51,55.54,34529.0,43.1789,43.2411,43.1711,43.1945,34529.0
2019-09-17 14:10:00,55.53,55.56,55.45,55.47,69745.0,43.1867,43.21,43.1245,43.14,69745.0
2019-09-17 14:20:00,55.46,55.47,55.38,55.44,29331.0,43.1322,43.14,43.07,43.1167,29331.0
2019-09-17 14:30:00,55.44,55.54,55.44,55.52,98482.0,43.1167,43.1945,43.1167,43.1789,98482.0
2019-09-17 14:40:00,55.53,55.57,55.52,55.53,56773.0,43.1867,43.2178,43.1789,43.1867,56773.0
2019-09-17 14:50:00,55.54,55.56,55.47,55.48,55966.0,43.1945,43.21,43.14,43.1478,55966.0
2019-09-17 15:00:00,55.49,55.52,55.48,55.5,42273.0,43.1556,43.1789,43.1478,43.1634,42273.0
2019-09-17 15:10:00,55.5,55.5,55.43,55.43,44305.0,43.1634,43.1634,43.1089,43.1089,44305.0
2019-09-17 15:20:00,55.43,55.51,55.42,55.51,71560.0,43.1089,43.1711,43.1011,43.1711,71560.0
2019-09-17 15:30:00,55.51,55.71,55.5,55.7,242287.0,43.1711,43.3267,43.1634,43.3189,242287.0
2019-09-17 15:40:00,55.7,55.83,55.69,55.8,341339.0,43.3189,43.42,43.3111,43.3967,341339.0
2019-09-17 15:50:00,55.8,55.93,55.71,55.89,843253.0,43.3967,43.4978,43.3267,43.4667,843253.0
2019-09-18 09:30:00,55.71,55.74,55.39,55.6,99297.0,43.3267,43.35,43.0778,43.2411,99297.0
2019-09-18 09:40:00,55.59,55.65,55.53,55.55,44421.0,43.2334,43.28,43.1867,43.2022,44421.0
2019-09-18 09:50:00,55.55,55.66,55.51,55.6,46717.0,43.2022,43.2878,43.1711,43.2411,46717.0
2019-09-18 10:00:00,55.61,55.71,55.55,55.63,41821.0,43.2489,43.3267,43.2022,43.2645,41821.0
2019-09-18 10:10:00,55.64,55.78,55.63,55.71,35578.0,43.2722,43.3811,43.2645,43.3267,35578.0
2019-09-18 10:20:00,55.71,55.83,55.69,55.82,30566.0,43.3267,43.42,43.3111,43.4122,30566.0
2019-09-18 10:30:00,55.83,55.83,55.75,55.76,55396.0,43.42,43.42,43.3578,43.3656,55396.0
2019-09-18 10:40:00,55.75,55.77,55.66,55.67,33993.0,43.3578,43.3733,43.2878,43.2956,33993.0
2019-09-18 10:50:00,55.67,55.7,55.61,55.66,46935.0,43.2956,43.3189,43.2489,43.2878,46935.0
2019-09-18 11:00:00,55.66,55.7,55.63,55.68,26291.0,43.2878,43.3189,43.2645,43.3033,26291.0
2019-09-18 11:10:00,55.68,55.69,55.62,55.62,24686.0,43.3033,43.3111,43.2567,43.2567,24686.0
2019-09-18 11:20:00,55.62,55.64,55.55,55.55,50785.0,43.2567,43.2722,43.2022,43.2022,50785.0
2019-09-18 11:30:00,55.55,55.56,55.45,55.53,54840.0,43.2022,43.21,43.1245,43.1867,54840.0
2019-09-18 11:40:00,55.54,55.55,55.47,55.48,23821.0,43.1945,43.2022,43.14,43.1478,23821.0
2019-09-18 11:50:00,55.48,55.61,55.47,55.6,42508.0,43.1478,43.2489,43.14,43.2411,42508.0
2019-09-18 12:00:00,55.61,55.64,55.59,55.62,17656.0,43.2489,43.2722,43.2334,43.2567,17656.0
2019-09-18 12:10:00,55.62,55.64,55.59,55.61,21231.0,43.2567,43.2722,43.2334,43.2489,21231.0
2019-09-18 12:20:00,55.61,55.66,55.6,55.65,26340.0,43.2489,43.2878,43.2411,43.28,26340.0
2019-09-18 12:30:00,55.65,55.72,55.65,55.69,29184.0,43.28,43.3345,43.28,43.3111,29184.0
2019-09-18 12:40:00,55.69,55.72,55.65,55.66,43863.0,43.3111,43.3345,43.28,43.2878,43863.0
2019-09-18 12:50:00,55.66,55.68,55.61,55.63,22366.0,43.2878,43.3033,43.2489,43.2645,22366.0
2019-09-18 13:00:00,55.62,55.66,55.59,55.66,46345.0,43.2567,43.2878,43.2334,43.2878,46345.0
2019-09-18 13:10:00,55.66,55.68,55.62,55.65,23314.0,43.2878,43.3033,43.2567,43.28,23314.0
2019-09-18 13:20:00,55.65,55.68,55.62,55.63,21114.0,43.28,43.3033,43.2567,43.2645,21114.0
2019-09-18 13:30:00,55.63,55.66,55.6,55.66,36458.0,43.2645,43.2878,43.2411,43.2878,36458.0
2019-09-18 13:40:00,55.65,55.77,55.65,55.75,22562.0,43.28,43.3733,43.28,43.3578,22562.0
2019-09-18 13:50:00,55.75,55.8,55.72,55.74,66492.0,43.3578,43.3967,43.3345,43.35,66492.0
2019-09-18 14:00:00,55.75,56.03,55.65,55.85,127095.0,43.3578,43.5755,43.28,43.4356,127095.0
2019-09-18 14:10:00,55.86,55.91,55.72,55.88,96559.0,43.4433,43.4822,43.3345,43.4589,96559.0
2019-09-18 14:20:00,55.88,55.98,55.82,55.85,87833.0,43.4589,43.5367,43.4122,43.4356,87833.0
2019-09-18 14:30:00,55.85,55.87,55.72,55.78,102134.0,43.4356,43.4511,43.3345,43.3811,102134.0
2019-09-18 14:40:00,55.79,55.97,55.73,55.91,192661.0,43.3889,43.5289,43.3422,43.4822,192661.0
2019-09-18 14:50:00,55.92,55.96,55.74,55.76,111677.0,43.49,43.5211,43.35,43.3656,111677.0
2019-09-18 15:00:00,55.77,55.88,55.74,55.86,96329.0,43.3733,43.4589,43.35,43.4433,96329.0
2019-09-18 15:10:00,55.88,55.99,55.88,55.99,57828.0,43.4589,43.5444,43.4589,43.5444,57828.0
2019-09-18 15:20:00,56.0,56.02,55.91,56.0,80474.0,43.5522,43.5678,43.4822,43.5522,80474.0
2019-09-18 15:30:00,56.0,56.16,55.98,56.06,105026.0,43.5522,43.6767,43.5367,43.5989,105026.0
2019-09-18 15:40:00,56.06,56.08,55.95,55.97,215321.0,43.5989,43.6144,43.5133,43.5289,215321.0
2019-09-18 15:50:00,55.97,55.99,55.81,55.91,415445.0,43.5289,43.5444,43.4045,43.4822,415445.0
2019-09-19 09:30:00,56.02,56.09,55.79,55.94,138152.0,43.5678,43.6222,43.3889,43.5056,138152.0
2019-09-19 09:40:00,55.93,55.98,55.8,55.93,47031.0,43.4978,43.5367,43.3967,43.4978,47031.0
2019-09-19 09:50:00,55.93,56.03,55.91,56.02,61832.0,43.4978,43.5755,43.4822,43.5678,61832.0
2019-09-19 10:00:00,56.02,56.04,55.89,55.94,62743.0,43.5678,43.5833,43.4667,43.5056,62743.0
2019-09-19 10:10:00,55.95,56.08,55.93,56.07,47929.0,43.5133,43.6144,43.4978,43.6067,47929.0
2019-09-19 10:20:00,56.07,56.1,55.97,55.98,43613.0,43.6067,43.63,43.5289,43.5367,43613.0
2019-09-19 10:30:00,55.98,56.09,55.98,56.08,41582.0,43.5367,43.6222,43.5367,43.6144,41582.0
2019-09-19 10:40:00,56.08,56.14,56.07,56.13,49973.0,43.6144,43.6611,43.6067,43.6533,49973.0
2019-09-19 10:50:00,56.13,56.15,56.09,56.11,36529.0,43.6533,43.6689,43.6222,43.6378,36529.0
2019-09-19 11:00:00,56.11,56.14,56.08,56.12,32058.0,43.6378,43.6611,43.6144,43.6455,32058.0
2019-09-19 11:10:00,56.12,56.19,56.1,56.17,39341.0,43.6455,43.7,43.63,43.6844,39341.0
2019-09-19 11:20:00,56.17,56.23,56.15,56.2,33231.0,43.6844,43.7311,43.6689,43.7078,33231.0
2019-09-19 11:30:00,56.2,56.22,56.15,56.18,36653.0,43.7078,43.7233,43.6689,43.6922,36653.0
2019-09-19 11:40:00,56.18,56.18,56.11,56.12,36027.0,43.6922,43.6922,43.6378,43.6455,36027.0
2019-09-19 11:50:00,56.12,56.2,56.11,56.2,45335.0,43.6455,43.7078,43.6378,43.7078,45335.0
2019-09-19 12:00:00,56.2,56.21,56.11,56.13,44433.0,43.7078,43.7155,43.6378,43.6533,44433.0
2019-09-19 12:10:00,56.13,56.18,56.09,56.11,30362.0,43.6533,43.6922,43.6222,43.6378,30362.0
2019-09-19 12:20:00,56.11,56.12,56.01,56.02,24741.0,43.6378,43.6455,43.56,43.5678,24741.0
2019-09-19 12:30:00,56.01,56.08,56.0,56.08,25469.0,43.56,43.6144,43.5522,43.6144,25469.0
2019-09-19 12:40:00,56.08,56.1,56.04,56.09,24073.0,43.6144,43.63,43.5833,43.6222,24073.0
2019-09-19 12:50:00,56.1,56.12,56.07,56.08,18572.0,43.63,43.6455,43.6067,43.6144,18572.0
2019-09-19 13:00:00,56.08,56.11,56.04,56.08,25239.0,43.6144,43.6378,43.5833,43.6144,25239.0
2019-09-19 13:10:00,56.08,56.1,56.05,56.1,33741.0,43.6144,43.63,43.5911,43.63,33741.0
2019-09-19 13:20:00,56.1,56.12,56.09,56.12,23158.0,43.63,43.6455,43.6222,43.6455,23158.0
2019-09-19 13:30:00,56.12,56.12,56.01,56.05,41802.0,43.6455,43.6455,43.56,43.5911,41802.0
2019-09-19 13:40:00,56.06,56.11,55.99,56.1,51803.0,43.5989,43.6378,43.5444,43.63,51803.0
2019-09-19 13:50:00,56.1,56.12,56.09,56.12,36364.0,43.63,43.6455,43.6222,43.6455,36364.0
2019-09-19 14:00:00,56.12,56.12,56.08,56.1,35562.0,43.6455,43.6455,43.6144,43.63,35562.0
2019-09-19 14:10:00,56.1,56.16,56.09,56.13,84957.0,43.63,43.6767,43.6222,43.6533,84957.0
2019-09-19 14:20:00,56.13,56.17,56.1,56.11,104045.0,43.6533,43.6844,43.63,43.6378,104045.0
2019-09-19 14:30:00,56.11,56.11,56.01,56.02,67270.0,43.6378,43.6378,43.56,43.5678,67270.0
2019-09-19 14:40:00,56.03,56.03,55.93,55.96,31774.0,43.5755,43.5755,43.4978,43.5211,31774.0
2019-09-19 14:50:00,55.95,55.98,55.95,55.97,79323.0,43.5133,43.5367,43.5133,43.5289,79323.0
2019-09-19 15:00:00,55.97,55.99,55.82,55.83,79931.0,43.5289,43.5444,43.4122,43.42,79931.0
2019-09-19 15:10:00,55.83,55.89,55.79,55.87,50881.0,43.42,43.4667,43.3889,43.4511,50881.0
2019-09-19 15:20:00,55.86,55.89,55.8,55.82,56505.0,43.4433,43.4667,43.3967,43.4122,56505.0
2019-09-19 15:30:00,55.81,55.85,55.71,55.84,101138.0,43.4045,43.4356,43.3267,43.4278,101138.0
2019-09-19 15:40:00,55.84,55.87,55.68,55.69,128245.0,43.4278,43.4511,43.3033,43.3111,128245.0
2019-09-19 15:50:00,55.69,55.83,55.63,55.78,455025.0,43.3111,43.42,43.2645,43.3811,455025.0
2019-09-20 09:30:00,55.76,55.98,55.75,55.82,1530014.0,43.3656,43.5367,43.3578,43.4122,1530014.0
2019-09-20 09:40:00,55.84,55.91,55.69,55.7,116992.0,43.4278,43.4822,43.3111,43.3189,116992.0
2019-09-20 09:50:00,55.7,55.88,55.69,55.83,164948.0,43.3189,43.4589,43.3111,43.42,164948.0
2019-09-20 10:00:00,55.84,55.89,55.79,55.82,77089.0,43.4278,43.4667,43.3889,43.4122,77089.0
2019-09-20 10:10:00,55.82,55.88,55.78,55.84,78944.0,43.4122,43.4589,43.3811,43.4278,78944.0
2019-09-20 10:20:00,55.85,55.9,55.82,55.86,51815.0,43.4356,43.4744,43.4122,43.4433,51815.0
2019-09-20 10:30:00,55.87,55.95,55.86,55.89,115766.0,43.4511,43.5133,43.4433,43.4667,115766.0
2019-09-20 10:40:00,55.89,55.98,55.85,55.95,80208.0,43.4667,43.5367,43.4356,43.5133,80208.0
2019-09-20 10:50:00,55.95,55.95,55.85,55.95,50736.0,43.5133,43.5133,43.4356,43.5133,50736.0
2019-09-20 11:00:00,55.93,55.97,55.82,55.83,73234.0,43.4978,43.5289,43.4122,43.42,73234.0
2019-09-20 11:10:00,55.84,55.9,55.69,55.7,60585.0,43.4278,43.4744,43.3111,43.3189,60585.0
2019-09-20 11:20:00,55.71,55.81,55.69,55.79,52364.0,43.3267,43.4045,43.3111,43.3889,52364.0
2019-09-20 11:30:00,55.79,55.85,55.7,55.71,203852.0,43.3889,43.4356,43.3189,43.3267,203852.0
2019-09-20 11:40:00,55.71,55.74,55.68,55.72,58644.0,43.3267,43.35,43.3033,43.3345,58644.0
2019-09-20 11:50:00,55.73,55.86,55.73,55.84,43130.0,43.3422,43.4433,43.3422,43.4278,43130.0
2019-09-20 12:00:00,55.84,55.93,55.83,55.93,50081.0,43.4278,43.4978,43.42,43.4978,50081.0
2019-09-20 12:10:00,55.92,56.02,55.92,55.98,38506.0,43.49,43.5678,43.49,43.5367,38506.0
2019-09-20 12:20:00,55.99,56.04,55.99,56.03,39861.0,43.5444,43.5833,43.5444,43.5755,39861.0
2019-09-20 12:30:00,56.03,56.03,55.95,55.98,31984.0,43.5755,43.5755,43.5133,43.5367,31984.0
2019-09-20 12:40:00,55.97,55.98,55.91,55.92,27079.0,43.5289,43.5367,43.4822,43.49,27079.0
2019-09-20 12:50:00,55.92,55.95,55.89,55.91,33484.0,43.49,43.5133,43.4667,43.4822,33484.0
2019-09-20 13:00:00,55.91,55.93,55.79,55.8,41479.0,43.4822,43.4978,43.3889,43.3967,41479.0
2019-09-20 13:10:00,55.8,55.8,55.35,55.59,166577.0,43.3967,43.3967,43.0467,43.2334,166577.0
2019-09-20 13:20:00,55.59,55.67,55.48,55.66,98976.0,43.2334,43.2956,43.1478,43.2878,98976.0
2019-09-20 13:30:00,55.66,55.67,55.58,55.64,90846.0,43.2878,43.2956,43.2256,43.2722,90846.0
2019-09-20 13:40:00,55.64,55.68,55.55,55.55,144991.0,43.2722,43.3033,43.2022,43.2022,144991.0
2019-09-20 13:50:00,55.55,55.67,55.54,55.66,80191.0,43.2022,43.2956,43.1945,43.2878,80191.0
2019-09-20 14:00:00,55.67,55.8,55.67,55.71,102131.0,43.2956,43.3967,43.2956,43.3267,102131.0
2019-09-20 14:10:00,55.7,55.78,55.69,55.76,67340.0,43.3189,43.3811,43.3111,43.3656,67340.0
2019-09-20 14:20:00,55.75,55.79,55.65,55.65,90278.0,43.3578,43.3889,43.28,43.28,90278.0
2019-09-20 14:30:00,55.65,55.8,55.63,55.77,56988.0,43.28,43.3967,43.2645,43.3733,56988.0
2019-09-20 14:40:00,55.77,55.83,55.77,55.81,58456.0,43.3733,43.42,43.3733,43.4045,58456.0
2019-09-20 14:50:00,55.82,55.84,55.76,55.78,98783.0,43.4122,43.4278,43.3656,43.3811,98783.0
2019-09-20 15:00:00,55.77,55.85,55.75,55.77,72518.0,43.3733,43.4356,43.3578,43.3733,72518.0
2019-09-20 15:10:00,55.78,55.81,55.61,55.62,81461.0,43.3811,43.4045,43.2489,43.2567,81461.0
2019-09-20 15:20:00,55.62,55.64,55.43,55.47,150666.0,43.2567,43.2722,43.1089,43.14,150666.0
2019-09-20 15:30:00,55.47,55.71,55.46,55.65,228430.0,43.14,43.3267,43.1322,43.28,228430.0
2019-09-20 15:40:00,55.65,55.66,55.51,55.52,322035.0,43.28,43.2878,43.1711,43.1789,322035.0
2019-09-20 15:50:00,55.53,55.91,55.34,55.45,1757423.0,43.1867,43.4822,43.0389,43.1245,1757423.0
2019-09-23 09:30:00,55.08,55.53,55.05,55.45,136568.0,42.8367,43.1867,42.8134,43.1245,136568.0
2019-09-23 09:40:00,55.45,55.54,55.41,55.5,59436.0,43.1245,43.1945,43.0934,43.1634,59436.0
2019-09-23 09:50:00,55.49,55.53,55.39,55.41,63681.0,43.1556,43.1867,43.0778,43.0934,63681.0
2019-09-23 10:00:00,55.41,55.41,55.33,55.36,95607.0,43.0934,43.0934,43.0311,43.0545,95607.0
2019-09-23 10:10:00,55.36,55.36,55.26,55.35,51636.0,43.0545,43.0545,42.9767,43.0467,51636.0
2019-09-23 10:20:00,55.35,55.45,55.32,55.45,30775.0,43.0467,43.1245,43.0234,43.1245,30775.0
2019-09-23 10:30:00,55.45,55.53,55.44,55.5,51495.0,43.1245,43.1867,43.1167,43.1634,51495.0
2019-09-23 10:40:00,55.5,55.53,55.44,55.5,45778.0,43.1634,43.1867,43.1167,43.1634,45778.0
2019-09-23 10:50:00,55.5,55.56,55.48,55.51,30037.0,43.1634,43.21,43.1478,43.1711,30037.0
2019-09-23 11:00:00,55.51,55.65,55.5,55.53,49503.0,43.1711,43.28,43.1634,43.1867,49503.0
2019-09-23 11:10:00,55.54,55.6,55.46,55.59,61390.0,43.1945,43.2411,43.1322,43.2334,61390.0
2019-09-23 11:20:00,55.6,55.62,55.51,55.58,32532.0,43.2411,43.2567,43.1711,43.2256,32532.0
2019-09-23 11:30:00,55.58,55.72,55.56,55.66,54058.0,43.2256,43.3345,43.21,43.2878,54058.0
2019-09-23 11:40:00,55.66,55.71,55.64,55.68,68455.0,43.2878,43.3267,43.2722,43.3033,68455.0
2019-09-23 11:50:00,55.69,55.73,55.63,55.72,48527.0,43.3111,43.3422,43.2645,43.3345,48527.0
2019-09-23 12:00:00,55.72,55.76,55.67,55.73,39308.0,43.3345,43.3656,43.2956,43.3422,39308.0
2019-09-23 12:10:00,55.73,55.74,55.64,55.66,21935.0,43.3422,43.35,43.2722,43.2878,21935.0
2019-09-23 12:20:00,55.67,55.68,55.63,55.66,21922.0,43.2956,43.3033,43.2645,43.2878,21922.0
2019-09-23 12:30:00,55.66,55.69,55.64,55.65,21289.0,43.2878,43.3111,43.2722,43.28,21289.0
2019-09-23 12:40:00,55.64,55.66,55.57,55.58,36457.0,43.2722,43.2878,43.2178,43.2256,36457.0
2019-09-23 12:50:00,55.58,55.58,55.53,55.56,26226.0,43.2256,43.2256,43.1867,43.21,26226.0
2019-09-23 13:00:00,55.57,55.62,55.56,55.62,30796.0,43.2178,43.2567,43.21,43.2567,30796.0
2019-09-23 13:10:00,55.63,55.63,55.59,55.6,23491.0,43.2645,43.2645,43.2334,43.2411,23491.0
2019-09-23 13:20:00,55.61,55.72,55.59,55.72,37095.0,43.2489,43.3345,43.2334,43.3345,37095.0
2019-09-23 13:30:00,55.72,55.74,55.69,55.71,28748.0,43.3345,43.35,43.3111,43.3267,28748.0
2019-09-23 13:40:00,55.71,55.75,55.68,55.74,35136.0,43.3267,43.3578,43.3033,43.35,35136.0
2019-09-23 13:50:00,55.74,55.77,55.71,55.72,25901.0,43.35,43.3733,43.3267,43.3345,25901.0
2019-09-23 14:00:00,55.73,55.73,55.68,55.7,20165.0,43.3422,43.3422,43.3033,43.3189,20165.0
2019-09-23 14:10:00,55.7,55.7,55.62,55.63,49799.0,43.3189,43.3189,43.2567,43.2645,49799.0
2019-09-23 14:20:00,55.62,55.63,55.58,55.59,47031.0,43.2567,43.2645,43.2256,43.2334,47031.0
2019-09-23 14:30:00,55.6,55.64,55.56,55.57,34035.0,43.2411,43.2722,43.21,43.2178,34035.0
2019-09-23 14:40:00,55.57,55.6,55.55,55.56,38430.0,43.2178,43.2411,43.2022,43.21,38430.0
2019-09-23 14:50:00,55.57,55.6,55.54,55.58,37811.0,43.2178,43.2411,43.1945,43.2256,37811.0
2019-09-23 15:00:00,55.59,55.7,55.58,55.66,45771.0,43.2334,43.3189,43.2256,43.2878,45771.0
2019-09-23 15:10:00,55.66,55.72,55.63,55.71,44965.0,43.2878,43.3345,43.2645,43.3267,44965.0
2019-09-23 15:20:00,55.71,55.76,55.7,55.72,65000.0,43.3267,43.3656,43.3189,43.3345,65000.0
2019-09-23 15:30:00,55.72,55.74,55.61,55.65,77111.0,43.3345,43.35,43.2489,43.28,77111.0
2019-09-23 15:40:00,55.64,55.73,55.63,55.71,95293.0,43.2722,43.3422,43.2645,43.3267,95293.0
2019-09-23 15:50:00,55.71,55.76,55.63,55.68,445764.0,43.3267,43.3656,43.2645,43.3033,445764.0
2019-09-24 09:30:00,55.96,56.0,55.51,55.83,152101.0,43.5211,43.5522,43.1711,43.42,152101.0
2019-09-24 09:40:00,55.83,55.88,55.71,55.79,64105.0,43.42,43.4589,43.3267,43.3889,64105.0
2019-09-24 09:50:00,55.79,55.85,55.73,55.73,63214.0,43.3889,43.4356,43.3422,43.3422,63214.0
2019-09-24 10:00:00,55.72,55.72,55.5,55.61,77291.0,43.3345,43.3345,43.1634,43.2489,77291.0
2019-09-24 10:10:00,55.61,55.67,55.53,55.64,70703.0,43.2489,43.2956,43.1867,43.2722,70703.0
2019-09-24 10:20:00,55.64,55.67,55.52,55.6,114907.0,43.2722,43.2956,43.1789,43.2411,114907.0
2019-09-24 10:30:00,55.59,55.77,55.59,55.72,41777.0,43.2334,43.3733,43.2334,43.3345,41777.0
2019-09-24 10:40:00,55.71,55.8,55.67,55.78,41881.0,43.3267,43.3967,43.2956,43.3811,41881.0
2019-09-24 10:50:00,55.77,55.79,55.67,55.72,45698.0,43.3733,43.3889,43.2956,43.3345,45698.0
2019-09-24 11:00:00,55.71,55.73,55.63,55.68,39184.0,43.3267,43.3422,43.2645,43.3033,39184.0
2019-09-24 11:10:00,55.69,55.69,55.59,55.64,54919.0,43.3111,43.3111,43.2334,43.2722,54919.0
2019-09-24 11:20:00,55.65,55.71,55.62,55.66,36140.0,43.28,43.3267,43.2567,43.2878,36140.0
2019-09-24 11:30:00,55.66,55.68,55.5,55.51,67172.0,43.2878,43.3033,43.1634,43.1711,67172.0
2019-09-24 11:40:00,55.51,55.7,55.51,55.68,50314.0,43.1711,43.3189,43.1711,43.3033,50314.0
2019-09-24 11:50:00,55.69,55.71,55.63,55.66,50780.0,43.3111,43.3267,43.2645,43.2878,50780.0
2019-09-24 12:00:00,55.65,55.76,55.64,55.74,37683.0,43.28,43.3656,43.2722,43.35,37683.0
2019-09-24 12:10:00,55.75,55.75,55.6,55.6,22694.0,43.3578,43.3578,43.2411,43.2411,22694.0
2019-09-24 12:20:00,55.61,55.62,55.42,55.48,53287.0,43.2489,43.2567,43.1011,43.1478,53287.0
2019-09-24 12:30:00,55.49,55.49,55.36,55.42,51403.0,43.1556,43.1556,43.0545,43.1011,51403.0
2019-09-24 12:40:00,55.41,55.44,55.31,55.39,72869.0,43.0934,43.1167,43.0156,43.0778,72869.0
2019-09-24 12:50:00,55.39,55.39,55.25,55.26,48041.0,43.0778,43.0778,42.9689,42.9767,48041.0
2019-09-24 13:00:00,55.26,55.42,55.26,55.38,75306.0,42.9767,43.1011,42.9767,43.07,75306.0
2019-09-24 13:10:00,55.37,55.37,55.21,55.23,38572.0,43.0623,43.0623,42.9378,42.9534,38572.0
2019-09-24 13:20:00,55.23,55.24,55.14,55.15,105433.0,42.9534,42.9612,42.8834,42.8912,105433.0
2019-09-24 13:30:00,55.15,55.28,55.15,55.27,50628.0,42.8912,42.9923,42.8912,42.9845,50628.0
2019-09-24 13:40:00,55.29,55.3,55.2,55.27,44862.0,43.0,43.0078,42.93,42.9845,44862.0
2019-09-24 13:50:00,55.26,55.33,55.23,55.28,48344.0,42.9767,43.0311,42.9534,42.9923,48344.0
2019-09-24 14:00:00,55.28,55.31,55.15,55.15,57334.0,42.9923,43.0156,42.8912,42.8912,57334.0
2019-09-24 14:10:00,55.16,55.56,55.13,55.41,157012.0,42.8989,43.21,42.8756,43.0934,157012.0
2019-09-24 14:20:00,55.42,55.44,55.33,55.38,47959.0,43.1011,43.1167,43.0311,43.07,47959.0
2019-09-24 14:30:00,55.39,55.42,55.25,55.29,116640.0,43.0778,43.1011,42.9689,43.0,116640.0
2019-09-24 14:40:00,55.28,55.3,55.16,55.28,46918.0,42.9923,43.0078,42.8989,42.9923,46918.0
2019-09-24 14:50:00,55.27,55.31,55.19,55.19,58446.0,42.9845,43.0156,42.9223,42.9223,58446.0
2019-09-24 15:00:00,55.19,55.31,55.18,55.26,72658.0,42.9223,43.0156,42.9145,42.9767,72658.0
2019-09-24 15:10:00,55.26,55.35,55.23,55.26,32283.0,42.9767,43.0467,42.9534,42.9767,32283.0
2019-09-24 15:20:00,55.26,55.27,55.13,55.18,59719.0,42.9767,42.9845,42.8756,42.9145,59719.0
2019-09-24 15:30:00,55.18,55.2,55.1,55.19,75392.0,42.9145,42.93,42.8523,42.9223,75392.0
2019-09-24 15:40:00,55.19,55.35,55.17,55.33,124332.0,42.9223,43.0467,42.9067,43.0311,124332.0
2019-09-24 15:50:00,55.33,55.43,55.27,55.35,505161.0,43.0311,43.1089,42.9845,43.0467,505161.0
2019-09-25 09:30:00,55.58,55.88,55.45,55.82,113121.0,43.2256,43.4589,43.1245,43.4122,113121.0
2019-09-25 09:40:00,55.83,55.92,55.7,55.77,45011.0,43.42,43.49,43.3189,43.3733,45011.0
2019-09-25 09:50:00,55.75,55.76,55.51,55.52,45839.0,43.3578,43.3656,43.1711,43.1789,45839.0
2019-09-25 10:00:00,55.54,55.54,55.34,55.45,146355.0,43.1945,43.1945,43.0389,43.1245,146355.0
2019-09-25 10:10:00,55.44,55.52,55.38,55.46,52960.0,43.1167,43.1789,43.07,43.1322,52960.0
2019-09-25 10:20:00,55.45,55.54,55.42,55.48,43741.0,43.1245,43.1945,43.1011,43.1478,43741.0
2019-09-25 10:30:00,55.47,55.58,55.46,55.48,97897.0,43.14,43.2256,43.1322,43.1478,97897.0
2019-09-25 10:40:00,55.48,55.55,55.43,55.54,51173.0,43.1478,43.2022,43.1089,43.1945,51173.0
2019-09-25 10:50:00,55.54,55.69,55.49,55.63,57018.0,43.1945,43.3111,43.1556,43.2645,57018.0
2019-09-25 11:00:00,55.62,55.67,55.58,55.61,50274.0,43.2567,43.2956,43.2256,43.2489,50274.0
2019-09-25 11:10:00,55.61,55.75,55.56,55.75,46871.0,43.2489,43.3578,43.21,43.3578,46871.0
2019-09-25 11:20:00,55.75,55.85,55.74,55.82,39466.0,43.3578,43.4356,43.35,43.4122,39466.0
2019-09-25 11:30:00,55.82,55.85,55.77,55.85,27706.0,43.4122,43.4356,43.3733,43.4356,27706.0
2019-09-25 11:40:00,55.85,55.89,55.8,55.8,21720.0,43.4356,43.4667,43.3967,43.3967,21720.0
2019-09-25 11:50:00,55.79,55.82,55.72,55.82,22897.0,43.3889,43.4122,43.3345,43.4122,22897.0
2019-09-25 12:00:00,55.83,55.9,55.81,55.87,39647.0,43.42,43.4744,43.4045,43.4511,39647.0
2019-09-25 12:10:00,55.87,55.9,55.75,55.79,26512.0,43.4511,43.4744,43.3578,43.3889,26512.0
2019-09-25 12:20:00,55.79,55.81,55.76,55.81,23130.0,43.3889,43.4045,43.3656,43.4045,23130.0
2019-09-25 12:30:00,55.79,55.83,55.73,55.73,26116.0,43.3889,43.42,43.3422,43.3422,26116.0
2019-09-25 12:40:00,55.72,55.73,55.6,55.63,110645.0,43.3345,43.3422,43.2411,43.2645,110645.0
2019-09-25 12:50:00,55.63,55.67,55.58,55.59,78150.0,43.2645,43.2956,43.2256,43.2334,78150.0
2019-09-25 13:00:00,55.59,55.67,55.57,55.66,40751.0,43.2334,43.2956,43.2178,43.2878,40751.0
2019-09-25 13:10:00,55.65,55.66,55.61,55.63,32437.0,43.28,43.2878,43.2489,43.2645,32437.0
2019-09-25 13:20:00,55.63,55.74,55.62,55.72,31666.0,43.2645,43.35,43.2567,43.3345,31666.0
2019-09-25 13:30:00,55.72,55.76,55.69,55.75,30685.0,43.3345,43.3656,43.3111,43.3578,30685.0
2019-09-25 13:40:00,55.75,55.8,55.72,55.75,35668.0,43.3578,43.3967,43.3345,43.3578,35668.0
2019-09-25 13:50:00,55.74,55.8,55.72,55.73,32896.0,43.35,43.3967,43.3345,43.3422,32896.0
2019-09-25 14:00:00,55.73,55.84,55.72,55.82,41989.0,43.3422,43.4278,43.3345,43.4122,41989.0
2019-09-25 14:10:00,55.82,55.87,55.81,55.84,33938.0,43.4122,43.4511,43.4045,43.4278,33938.0
2019-09-25 14:20:00,55.83,55.83,55.74,55.75,43625.0,43.42,43.42,43.35,43.3578,43625.0
2019-09-25 14:30:00,55.75,55.75,55.69,55.69,37927.0,43.3578,43.3578,43.3111,43.3111,37927.0
2019-09-25 14:40:00,55.7,55.73,55.67,55.72,71112.0,43.3189,43.3422,43.2956,43.3345,71112.0
2019-09-25 14:50:00,55.73,55.74,55.68,55.72,38921.0,43.3422,43.35,43.3033,43.3345,38921.0
2019-09-25 15:00:00,55.72,55.72,55.66,55.71,38373.0,43.3345,43.3345,43.2878,43.3267,38373.0
2019-09-25 15:10:00,55.72,55.74,55.7,55.72,38904.0,43.3345,43.35,43.3189,43.3345,38904.0
2019-09-25 15:20:00,55.72,55.74,55.69,55.7,100929.0,43.3345,43.35,43.3111,43.3189,100929.0
2019-09-25 15:30:00,55.71,55.79,55.69,55.78,86364.0,43.3267,43.3889,43.3111,43.3811,86364.0
2019-09-25 15:40:00,55.78,55.82,55.76,55.8,79969.0,43.3811,43.4122,43.3656,43.3967,79969.0
2019-09-25 15:50:00,55.8,55.85,55.73,55.74,315982.0,43.3967,43.4356,43.3422,43.35,315982.0
2019-09-26 09:30:00,55.72,55.85,55.51,55.73,88749.0,43.3345,43.4356,43.1711,43.3422,88749.0
2019-09-26 09:40:00,55.71,55.77,55.64,55.7,74783.0,43.3267,43.3733,43.2722,43.3189,74783.0
2019-09-26 09:50:00,55.7,55.78,55.66,55.74,51692.0,43.3189,43.3811,43.2878,43.35,51692.0
2019-09-26 10:00:00,55.74,55.82,55.66,55.68,143653.0,43.35,43.4122,43.2878,43.3033,143653.0
2019-09-26 10:10:00,55.68,55.73,55.61,55.64,60153.0,43.3033,43.3422,43.2489,43.2722,60153.0
2019-09-26 10:20:00,55.64,55.7,55.61,55.69,33420.0,43.2722,43.3189,43.2489,43.3111,33420.0
2019-09-26 10:30:00,55.69,55.7,55.61,55.66,49251.0,43.3111,43.3189,43.2489,43.2878,49251.0
2019-09-26 10:40:00,55.66,55.68,55.6,55.63,71114.0,43.2878,43.3033,43.2411,43.2645,71114.0
2019-09-26 10:50:00,55.63,55.63,55.5,55.55,90011.0,43.2645,43.2645,43.1634,43.2022,90011.0
2019-09-26 11:00:00,55.55,55.61,55.48,55.55,90116.0,43.2022,43.2489,43.1478,43.2022,90116.0
2019-09-26 11:10:00,55.55,55.59,55.47,55.51,100993.0,43.2022,43.2334,43.14,43.1711,100993.0
2019-09-26 11:20:00,55.51,55.52,55.41,55.48,73754.0,43.1711,43.1789,43.0934,43.1478,73754.0
2019-09-26 11:30:00,55.48,55.53,55.43,55.49,48598.0,43.1478,43.1867,43.1089,43.1556,48598.0
2019-09-26 11:40:00,55.5,55.53,55.42,55.44,64251.0,43.1634,43.1867,43.1011,43.1167,64251.0
2019-09-26 11:50:00,55.45,55.45,55.38,55.43,57096.0,43.1245,43.1245,43.07,43.1089,57096.0
2019-09-26 12:00:00,55.43,55.57,55.39,55.56,38242.0,43.1089,43.2178,43.0778,43.21,38242.0
2019-09-26 12:10:00,55.55,55.56,55.47,55.5,30158.0,43.2022,43.21,43.14,43.1634,30158.0
2019-09-26 12:20:00,55.5,55.57,55.45,55.55,61028.0,43.1634,43.2178,43.1245,43.2022,61028.0
2019-09-26 12:30:00,55.54,55.63,55.53,55.63,29911.0,43.1945,43.2645,43.1867,43.2645,29911.0
2019-09-26 12:40:00,55.63,55.64,55.57,55.6,29574.0,43.2645,43.2722,43.2178,43.2411,29574.0
2019-09-26 12:50:00,55.59,55.61,55.54,55.6,29840.0,43.2334,43.2489,43.1945,43.2411,29840.0
2019-09-26 13:00:00,55.6,55.62,55.55,55.57,34370.0,43.2411,43.2567,43.2022,43.2178,34370.0
2019-09-26 13:10:00,55.58,55.59,55.53,55.53,27070.0,43.2256,43.2334,43.1867,43.1867,27070.0
2019-09-26 13:20:00,55.53,55.54,55.47,55.48,29288.0,43.1867,43.1945,43.14,43.1478,29288.0
2019-09-26 13:30:00,55.48,55.56,55.47,55.55,44840.0,43.1478,43.21,43.14,43.2022,44840.0
2019-09-26 13:40:00,55.55,55.58,55.53,55.55,39812.0,43.2022,43.2256,43.1867,43.2022,39812.0
2019-09-26 13:50:00,55.55,55.57,55.49,55.57,46442.0,43.2022,43.2178,43.1556,43.2178,46442.0
2019-09-26 14:00:00,55.57,55.67,55.56,55.65,49024.0,43.2178,43.2956,43.21,43.28,49024.0
2019-09-26 14:10:00,55.66,55.68,55.6,55.63,40976.0,43.2878,43.3033,43.2411,43.2645,40976.0
2019-09-26 14:20:00,55.63,55.66,55.58,55.61,55879.0,43.2645,43.2878,43.2256,43.2489,55879.0
2019-09-26 14:30:00,55.61,55.63,55.58,55.6,35031.0,43.2489,43.2645,43.2256,43.2411,35031.0
2019-09-26 14:40:00,55.6,55.67,55.6,55.67,43874.0,43.2411,43.2956,43.2411,43.2956,43874.0
2019-09-26 14:50:00,55.66,55.66,55.59,55.59,50671.0,43.2878,43.2878,43.2334,43.2334,50671.0
2019-09-26 15:00:00,55.59,55.68,55.58,55.68,135382.0,43.2334,43.3033,43.2256,43.3033,135382.0
2019-09-26 15:10:00,55.67,55.72,55.65,55.72,73373.0,43.2956,43.3345,43.28,43.3345,73373.0
2019-09-26 15:20:00,55.71,55.76,55.65,55.71,102618.0,43.3267,43.3656,43.28,43.3267,102618.0
2019-09-26 15:30:00,55.71,55.78,55.68,55.69,96464.0,43.3267,43.3811,43.3033,43.3111,96464.0
2019-09-26 15:40:00,55.69,55.7,55.62,55.63,113016.0,43.3111,43.3189,43.2567,43.2645,113016.0
2019-09-26 15:50:00,55.63,55.64,55.48,55.55,517806.0,43.2645,43.2722,43.1478,43.2022,517806.0
2019-09-27 09:30:00,55.53,55.64,55.43,55.5,193778.0,43.5139,43.6001,43.4356,43.4904,193778.0
2019-09-27 09:40:00,55.5,55.77,55.49,55.76,112510.0,43.4904,43.702,43.4826,43.6942,112510.0
2019-09-27 09:50:00,55.77,55.78,55.52,55.53,126947.0,43.702,43.7098,43.5061,43.5139,126947.0
2019-09-27 10:00:00,55.52,55.55,55.32,55.38,108420.0,43.5061,43.5296,43.3494,43.3964,108420.0
2019-09-27 10:10:00,55.38,55.4,55.32,55.37,97648.0,43.3964,43.4121,43.3494,43.3885,97648.0
2019-09-27 10:20:00,55.37,55.52,55.35,55.52,62247.0,43.3885,43.5061,43.3729,43.5061,62247.0
2019-09-27 10:30:00,55.52,55.62,55.46,55.59,71952.0,43.5061,43.5844,43.4591,43.5609,71952.0
2019-09-27 10:40:00,55.59,55.6,55.49,55.56,71075.0,43.5609,43.5688,43.4826,43.5374,71075.0
2019-09-27 10:50:00,55.57,55.6,55.51,55.58,58176.0,43.5453,43.5688,43.4982,43.5531,58176.0
2019-09-27 11:00:00,55.58,55.59,55.53,55.56,48811.0,43.5531,43.5609,43.5139,43.5374,48811.0
2019-09-27 11:10:00,55.56,55.59,55.49,55.49,96614.0,43.5374,43.5609,43.4826,43.4826,96614.0
2019-09-27 11:20:00,55.48,55.55,55.43,55.54,92706.0,43.4747,43.5296,43.4356,43.5218,92706.0
2019-09-27 11:30:00,55.55,55.6,55.21,55.32,244619.0,43.5296,43.5688,43.2632,43.3494,244619.0
2019-09-27 11:40:00,55.31,55.42,55.2,55.36,83598.0,43.3415,43.4277,43.2553,43.3807,83598.0
2019-09-27 11:50:00,55.33,55.54,55.31,55.46,56372.0,43.3572,43.5218,43.3415,43.4591,56372.0
2019-09-27 12:00:00,55.46,55.48,55.4,55.45,28909.0,43.4591,43.4747,43.4121,43.4512,28909.0
2019-09-27 12:10:00,55.46,55.49,55.34,55.34,42141.0,43.4591,43.4826,43.365,43.365,42141.0
2019-09-27 12:20:00,55.34,55.43,55.34,55.41,22573.0,43.365,43.4356,43.365,43.4199,22573.0
2019-09-27 12:30:00,55.39,55.41,55.35,55.4,16434.0,43.4042,43.4199,43.3729,43.4121,16434.0
2019-09-27 12:40:00,55.41,55.43,55.31,55.32,58472.0,43.4199,43.4356,43.3415,43.3494,58472.0
2019-09-27 12:50:00,55.32,55.39,55.25,55.28,41902.0,43.3494,43.4042,43.2945,43.318,41902.0
2019-09-27 13:00:00,55.28,55.39,55.22,55.37,50278.0,43.318,43.4042,43.271,43.3885,50278.0
2019-09-27 13:10:00,55.37,55.41,55.31,55.36,66224.0,43.3885,43.4199,43.3415,43.3807,66224.0
2019-09-27 13:20:00,55.36,55.39,55.31,55.36,47600.0,43.3807,43.4042,43.3415,43.3807,47600.0
2019-09-27 13:30:00,55.37,55.37,55.27,55.31,29397.0,43.3885,43.3885,43.3102,43.3415,29397.0
2019-09-27 13:40:00,55.31,55.34,55.22,55.23,20823.0,43.3415,43.365,43.271,43.2788,20823.0
2019-09-27 13:50:00,55.23,55.32,55.18,55.29,44844.0,43.2788,43.3494,43.2397,43.3259,44844.0
2019-09-27 14:00:00,55.28,55.29,55.21,55.23,32988.0,43.318,43.3259,43.2632,43.2788,32988.0
2019-09-27 14:10:00,55.23,55.27,55.17,55.27,43677.0,43.2788,43.3102,43.2318,43.3102,43677.0
2019-09-27 14:20:00,55.27,55.29,55.22,55.26,42078.0,43.3102,43.3259,43.271,43.3023,42078.0
2019-09-27 14:30:00,55.26,55.26,55.11,55.12,53089.0,43.3023,43.3023,43.1848,43.1926,53089.0
2019-09-27 14:40:00,55.12,55.19,55.12,55.12,40650.0,43.1926,43.2475,43.1926,43.1926,40650.0
2019-09-27 14:50:00,55.13,55.15,55.07,55.1,50846.0,43.2005,43.2161,43.1535,43.177,50846.0
2019-09-27 15:00:00,55.11,55.17,55.07,55.11,56929.0,43.1848,43.2318,43.1535,43.1848,56929.0
2019-09-27 15:10:00,55.12,55.24,55.11,55.21,55449.0,43.1926,43.2867,43.1848,43.2632,55449.0
2019-09-27 15:20:00,55.22,55.31,55.16,55.18,98349.0,43.271,43.3415,43.224,43.2397,98349.0
2019-09-27 15:30:00,55.17,55.33,55.15,55.3,127877.0,43.2318,43.3572,43.2161,43.3337,127877.0
2019-09-27 15:40:00,55.3,55.39,55.3,55.35,119386.0,43.3337,43.4042,43.3337,43.3729,119386.0
2019-09-27 15:50:00,55.35,55.46,55.33,55.43,315507.0,43.3729,43.4591,43.3572,43.4356,315507.0
2019-09-30 09:30:00,55.0,55.67,54.96,55.52,303772.0,43.0986,43.6236,43.0673,43.5061,303772.0
2019-09-30 09:40:00,55.51,55.57,55.4,55.5,103756.0,43.4982,43.5453,43.4121,43.4904,103756.0
2019-09-30 09:50:00,55.49,55.49,55.31,55.44,102034.0,43.4826,43.4826,43.3415,43.4434,102034.0
2019-09-30 10:00:00,55.45,55.47,55.32,55.44,75864.0,43.4512,43.4669,43.3494,43.4434,75864.0
2019-09-30 10:10:00,55.44,55.52,55.41,55.44,51519.0,43.4434,43.5061,43.4199,43.4434,51519.0
2019-09-30 10:20:00,55.44,55.46,55.37,55.39,72917.0,43.4434,43.4591,43.3885,43.4042,72917.0
2019-09-30 10:30:00,55.39,55.47,55.39,55.46,62008.0,43.4042,43.4669,43.4042,43.4591,62008.0
2019-09-30 10:40:00,55.47,55.51,55.39,55.45,55530.0,43.4669,43.4982,43.4042,43.4512,55530.0
2019-09-30 10:50:00,55.44,55.56,55.43,55.47,70754.0,43.4434,43.5374,43.4356,43.4669,70754.0
2019-09-30 11:00:00,55.48,55.49,55.37,55.44,55786.0,43.4747,43.4826,43.3885,43.4434,55786.0
2019-09-30 11:10:00,55.44,55.48,55.42,55.44,37272.0,43.4434,43.4747,43.4277,43.4434,37272.0
2019-09-30 11:20:00,55.43,55.6,55.42,55.59,74079.0,43.4356,43.5688,43.4277,43.5609,74079.0
2019-09-30 11:30:00,55.59,55.6,55.52,55.53,56670.0,43.5609,43.5688,43.5061,43.5139,56670.0
2019-09-30 11:40:00,55.54,55.61,55.48,55.52,54256.0,43.5218,43.5766,43.4747,43.5061,54256.0
2019-09-30 11:50:00,55.51,55.53,55.47,55.51,86519.0,43.4982,43.5139,43.4669,43.4982,86519.0
2019-09-30 12:00:00,55.52,55.54,55.49,55.51,45082.0,43.5061,43.5218,43.4826,43.4982,45082.0
2019-09-30 12:10:00,55.51,55.54,55.47,55.48,30202.0,43.4982,43.5218,43.4669,43.4747,30202.0
2019-09-30 12:20:00,55.48,55.52,55.47,55.51,30276.0,43.4747,43.5061,43.4669,43.4982,30276.0
2019-09-30 12:30:00,55.52,55.52,55.46,55.46,29049.0,43.5061,43.5061,43.4591,43.4591,29049.0
2019-09-30 12:40:00,55.47,55.51,55.45,55.46,28944.0,43.4669,43.4982,43.4512,43.4591,28944.0
2019-09-30 12:50:00,55.46,55.5,55.44,55.44,43868.0,43.4591,43.4904,43.4434,43.4434,43868.0
2019-09-30 13:00:00,55.44,55.5,55.44,55.48,29894.0,43.4434,43.4904,43.4434,43.4747,29894.0
2019-09-30 13:10:00,55.48,55.5,55.45,55.45,27159.0,43.4747,43.4904,43.4512,43.4512,27159.0
2019-09-30 13:20:00,55.46,55.48,55.4,55.45,41168.0,43.4591,43.4747,43.4121,43.4512,41168.0
2019-09-30 13:30:00,55.45,55.47,55.41,55.46,36125.0,43.4512,43.4669,43.4199,43.4591,36125.0
2019-09-30 13:40:00,55.45,55.48,55.43,55.47,37111.0,43.4512,43.4747,43.4356,43.4669,37111.0
2019-09-30 13:50:00,55.47,55.48,55.42,55.43,30822.0,43.4669,43.4747,43.4277,43.4356,30822.0
2019-09-30 14:00:00,55.43,55.43,55.36,55.38,51765.0,43.4356,43.4356,43.3807,43.3964,51765.0
2019-09-30 14:10:00,55.39,55.4,55.35,55.39,29188.0,43.4042,43.4121,43.3729,43.4042,29188.0
2019-09-30 14:20:00,55.38,55.39,55.34,55.36,37923.0,43.3964,43.4042,43.365,43.3807,37923.0
2019-09-30 14:30:00,55.36,55.42,55.34,55.38,29137.0,43.3807,43.4277,43.365,43.3964,29137.0
2019-09-30 14:40:00,55.39,55.41,55.36,55.38,44964.0,43.4042,43.4199,43.3807,43.3964,44964.0
2019-09-30 14:50:00,55.39,55.42,55.38,55.4,46309.0,43.4042,43.4277,43.3964,43.4121,46309.0
2019-09-30 15:00:00,55.41,55.46,55.34,55.44,136417.0,43.4199,43.4591,43.365,43.4434,136417.0
2019-09-30 15:10:00,55.45,55.47,55.42,55.46,60667.0,43.4512,43.4669,43.4277,43.4591,60667.0
2019-09-30 15:20:00,55.46,55.48,55.39,55.4,54506.0,43.4591,43.4747,43.4042,43.4121,54506.0
2019-09-30 15:30:00,55.4,55.44,55.35,55.37,97173.0,43.4121,43.4434,43.3729,43.3885,97173.0
2019-09-30 15:40:00,55.37,55.43,55.28,55.34,156521.0,43.3885,43.4356,43.318,43.365,156521.0
2019-09-30 15:50:00,55.34,55.42,55.3,55.32,487681.0,43.365,43.4277,43.3337,43.3494,487681.0
2019-10-01 09:30:00,55.61,55.61,55.33,55.57,119078.0,43.5766,43.5766,43.3572,43.5453,119078.0
2019-10-01 09:40:00,55.55,55.63,55.52,55.58,60490.0,43.5296,43.5923,43.5061,43.5531,60490.0
2019-10-01 09:50:00,55.6,55.68,55.53,55.56,117672.0,43.5688,43.6315,43.5139,43.5374,117672.0
2019-10-01 10:00:00,55.54,55.54,55.13,55.14,223138.0,43.5218,43.5218,43.2005,43.2083,223138.0
2019-10-01 10:10:00,55.14,55.19,55.04,55.09,138950.0,43.2083,43.2475,43.13,43.1691,138950.0
2019-10-01 10:20:00,55.09,55.13,54.93,55.04,255167.0,43.1691,43.2005,43.0438,43.13,255167.0
2019-10-01 10:30:00,55.03,55.12,54.97,55.06,84090.0,43.1221,43.1926,43.0751,43.1456,84090.0
2019-10-01 10:40:00,55.05,55.08,54.96,54.96,62521.0,43.1378,43.1613,43.0673,43.0673,62521.0
2019-10-01 10:50:00,54.96,55.02,54.81,54.83,60704.0,43.0673,43.1143,42.9497,42.9654,60704.0
2019-10-01 11:00:00,54.83,54.83,54.66,54.73,87007.0,42.9654,42.9654,42.8322,42.887,87007.0
2019-10-01 11:10:00,54.74,54.77,54.64,54.64,133194.0,42.8949,42.9184,42.8165,42.8165,133194.0
2019-10-01 11:20:00,54.64,54.7,54.59,54.67,116391.0,42.8165,42.8635,42.7773,42.84,116391.0
2019-10-01 11:30:00,54.67,54.69,54.54,54.57,114930.0,42.84,42.8557,42.7381,42.7617,114930.0
2019-10-01 11:40:00,54.57,54.57,54.42,54.43,82326.0,42.7617,42.7617,42.6441,42.6519,82326.0
2019-10-01 11:50:00,54.42,54.49,54.37,54.39,48508.0,42.6441,42.699,42.6049,42.6206,48508.0
2019-10-01 12:00:00,54.38,54.4,54.3,54.34,46109.0,42.6128,42.6284,42.5501,42.5814,46109.0
2019-10-01 12:10:00,54.33,54.38,54.25,54.35,42234.0,42.5736,42.6128,42.5109,42.5893,42234.0
2019-10-01 12:20:00,54.35,54.4,54.31,54.34,34390.0,42.5893,42.6284,42.5579,42.5814,34390.0
2019-10-01 12:30:00,54.34,54.46,54.33,54.43,42949.0,42.5814,42.6755,42.5736,42.6519,42949.0
2019-10-01 12:40:00,54.43,54.48,54.39,54.4,124447.0,42.6519,42.6911,42.6206,42.6284,124447.0
2019-10-01 12:50:00,54.4,54.43,54.28,54.29,63175.0,42.6284,42.6519,42.5344,42.5422,63175.0
2019-10-01 13:00:00,54.28,54.32,54.2,54.21,87736.0,42.5344,42.5658,42.4717,42.4796,87736.0
2019-10-01 13:10:00,54.21,54.23,54.14,54.15,49730.0,42.4796,42.4952,42.4247,42.4325,49730.0
2019-10-01 13:20:00,54.17,54.19,54.11,54.13,59033.0,42.4482,42.4639,42.4012,42.4169,59033.0
2019-10-01 13:30:00,54.13,54.16,54.05,54.07,57403.0,42.4169,42.4404,42.3542,42.3698,57403.0
2019-10-01 13:40:00,54.08,54.14,54.06,54.09,69652.0,42.3777,42.4247,42.362,42.3855,69652.0
2019-10-01 13:50:00,54.09,54.1,53.96,53.96,39198.0,42.3855,42.3934,42.2837,42.2837,39198.0
2019-10-01 14:00:00,53.96,54.04,53.88,53.89,86273.0,42.2837,42.3463,42.221,42.2288,86273.0
2019-10-01 14:10:00,53.89,53.97,53.87,53.91,79754.0,42.2288,42.2915,42.2131,42.2445,79754.0
2019-10-01 14:20:00,53.91,53.97,53.86,53.92,54253.0,42.2445,42.2915,42.2053,42.2523,54253.0
2019-10-01 14:30:00,53.92,54.05,53.89,53.98,70186.0,42.2523,42.3542,42.2288,42.2993,70186.0
2019-10-01 14:40:00,53.98,54.1,53.93,53.98,221714.0,42.2993,42.3934,42.2601,42.2993,221714.0
2019-10-01 14:50:00,53.99,54.04,53.94,53.98,44431.0,42.3072,42.3463,42.268,42.2993,44431.0
2019-10-01 15:00:00,53.97,54.06,53.95,54.03,62942.0,42.2915,42.362,42.2758,42.3385,62942.0
2019-10-01 15:10:00,54.02,54.03,53.93,53.96,66597.0,42.3307,42.3385,42.2601,42.2837,66597.0
2019-10-01 15:20:00,53.96,54.05,53.94,53.98,123315.0,42.2837,42.3542,42.268,42.2993,123315.0
2019-10-01 15:30:00,53.98,53.98,53.8,53.82,212104.0,42.2993,42.2993,42.1583,42.1739,212104.0
2019-10-01 15:40:00,53.82,53.84,53.75,53.8,194345.0,42.1739,42.1896,42.1191,42.1583,194345.0
2019-10-01 15:50:00,53.8,53.86,53.7,53.77,600257.0,42.1583,42.2053,42.0799,42.1348,600257.0
2019-10-02 09:30:00,53.48,53.52,53.26,53.29,191807.0,41.9075,41.9389,41.7351,41.7586,191807.0
2019-10-02 09:40:00,53.29,53.33,53.12,53.22,80109.0,41.7586,41.79,41.6254,41.7038,80109.0
2019-10-02 09:50:00,53.23,53.27,53.13,53.26,148175.0,41.7116,41.743,41.6333,41.7351,148175.0
2019-10-02 10:00:00,53.26,53.37,53.22,53.3,80956.0,41.7351,41.8213,41.7038,41.7665,80956.0
2019-10-02 10:10:00,53.29,53.33,53.24,53.27,149455.0,41.7586,41.79,41.7195,41.743,149455.0
2019-10-02 10:20:00,53.26,53.36,53.13,53.13,180217.0,41.7351,41.8135,41.6333,41.6333,180217.0
2019-10-02 10:30:00,53.12,53.13,52.94,53.03,134608.0,41.6254,41.6333,41.4844,41.5549,134608.0
2019-10-02 10:40:00,53.04,53.08,52.94,52.95,56458.0,41.5627,41.5941,41.4844,41.4922,56458.0
2019-10-02 10:50:00,52.95,53.04,52.91,53.0,52480.0,41.4922,41.5627,41.4609,41.5314,52480.0
2019-10-02 11:00:00,53.0,53.12,52.98,53.04,85945.0,41.5314,41.6254,41.5157,41.5627,85945.0
2019-10-02 11:10:00,53.04,53.04,52.9,52.96,59844.0,41.5627,41.5627,41.453,41.5,59844.0
2019-10-02 11:20:00,52.96,53.03,52.91,52.94,63754.0,41.5,41.5549,41.4609,41.4844,63754.0
2019-10-02 11:30:00,52.94,52.96,52.73,52.82,83427.0,41.4844,41.5,41.3198,41.3903,83427.0
2019-10-02 11:40:00,52.82,52.91,52.78,52.87,107822.0,41.3903,41.4609,41.359,41.4295,107822.0
2019-10-02 11:50:00,52.88,52.98,52.88,52.93,68641.0,41.4374,41.5157,41.4374,41.4765,68641.0
2019-10-02 12:00:00,52.92,52.93,52.85,52.89,34582.0,41.4687,41.4765,41.4138,41.4452,34582.0
2019-10-02 12:10:00,52.89,52.89,52.76,52.78,76663.0,41.4452,41.4452,41.3433,41.359,76663.0
2019-10-02 12:20:00,52.77,52.82,52.74,52.8,32452.0,41.3512,41.3903,41.3276,41.3747,32452.0
2019-10-02 12:30:00,52.8,52.83,52.73,52.75,38632.0,41.3747,41.3982,41.3198,41.3355,38632.0
2019-10-02 12:40:00,52.74,52.76,52.68,52.69,26276.0,41.3276,41.3433,41.2806,41.2885,26276.0
2019-10-02 12:50:00,52.69,52.71,52.61,52.67,48034.0,41.2885,41.3041,41.2258,41.2728,48034.0
2019-10-02 13:00:00,52.67,52.81,52.63,52.8,52866.0,41.2728,41.3825,41.2414,41.3747,52866.0
2019-10-02 13:10:00,52.8,52.83,52.71,52.72,77795.0,41.3747,41.3982,41.3041,41.312,77795.0
2019-10-02 13:20:00,52.72,52.82,52.7,52.81,45040.0,41.312,41.3903,41.2963,41.3825,45040.0
2019-10-02 13:30:00,52.8,52.81,52.66,52.66,86929.0,41.3747,41.3825,41.265,41.265,86929.0
2019-10-02 13:40:00,52.66,52.77,52.65,52.68,123602.0,41.265,41.3512,41.2571,41.2806,123602.0
2019-10-02 13:50:00,52.68,52.73,52.63,52.66,99760.0,41.2806,41.3198,41.2414,41.265,99760.0
2019-10-02 14:00:00,52.65,52.66,52.57,52.65,119565.0,41.2571,41.265,41.1944,41.2571,119565.0
2019-10-02 14:10:00,52.66,52.74,52.64,52.73,72791.0,41.265,41.3276,41.2493,41.3198,72791.0
2019-10-02 14:20:00,52.73,52.79,52.7,52.72,72975.0,41.3198,41.3668,41.2963,41.312,72975.0
2019-10-02 14:30:00,52.72,52.81,52.7,52.77,73173.0,41.312,41.3825,41.2963,41.3512,73173.0
2019-10-02 14:40:00,52.77,52.91,52.74,52.88,129370.0,41.3512,41.4609,41.3276,41.4374,129370.0
2019-10-02 14:50:00,52.87,52.91,52.82,52.88,46358.0,41.4295,41.4609,41.3903,41.4374,46358.0
2019-10-02 15:00:00,52.89,52.9,52.76,52.78,74149.0,41.4452,41.453,41.3433,41.359,74149.0
2019-10-02 15:10:00,52.78,52.95,52.76,52.91,72906.0,41.359,41.4922,41.3433,41.4609,72906.0
2019-10-02 15:20:00,52.9,52.97,52.87,52.87,68673.0,41.453,41.5079,41.4295,41.4295,68673.0
2019-10-02 15:30:00,52.87,53.02,52.83,52.91,196250.0,41.4295,41.5471,41.3982,41.4609,196250.0
2019-10-02 15:40:00,52.91,52.93,52.74,52.75,152103.0,41.4609,41.4765,41.3276,41.3355,152103.0
2019-10-02 15:50:00,52.74,52.9,52.7,52.89,463882.0,41.3276,41.453,41.2963,41.4452,463882.0
2019-10-03 09:30:00,52.72,52.92,52.66,52.89,83226.0,41.312,41.4687,41.265,41.4452,83226.0
2019-10-03 09:40:00,52.9,52.96,52.77,52.95,82492.0,41.453,41.5,41.3512,41.4922,82492.0
2019-10-03 09:50:00,52.95,53.02,52.92,53.0,59481.0,41.4922,41.5471,41.4687,41.5314,59481.0
2019-10-03 10:00:00,52.98,52.99,52.08,52.18,124571.0,41.5157,41.5235,40.8105,40.8888,124571.0
2019-10-03 10:10:00,52.17,52.36,52.08,52.34,89825.0,40.881,41.0299,40.8105,41.0142,89825.0
2019-10-03 10:20:00,52.33,52.62,52.28,52.5,132925.0,41.0064,41.2336,40.9672,41.1396,132925.0
2019-10-03 10:30:00,52.51,52.73,52.47,52.63,120857.0,41.1474,41.3198,41.1161,41.2414,120857.0
2019-10-03 10:40:00,52.63,52.65,52.44,52.45,55960.0,41.2414,41.2571,41.0926,41.1004,55960.0
2019-10-03 10:50:00,52.48,52.62,52.45,52.57,45182.0,41.1239,41.2336,41.1004,41.1944,45182.0
2019-10-03 11:00:00,52.57,52.92,52.53,52.9,107923.0,41.1944,41.4687,41.1631,41.453,107923.0
2019-10-03 11:10:00,52.9,53.01,52.81,52.97,85952.0,41.453,41.5392,41.3825,41.5079,85952.0
2019-10-03 11:20:00,52.97,52.97,52.76,52.77,37557.0,41.5079,41.5079,41.3433,41.3512,37557.0
2019-10-03 11:30:00,52.77,52.8,52.61,52.62,35648.0,41.3512,41.3747,41.2258,41.2336,35648.0
2019-10-03 11:40:00,52.62,52.73,52.57,52.6,35538.0,41.2336,41.3198,41.1944,41.2179,35538.0
2019-10-03 11:50:00,52.61,52.68,52.59,52.63,24059.0,41.2258,41.2806,41.2101,41.2414,24059.0
2019-10-03 12:00:00,52.65,52.74,52.64,52.69,85649.0,41.2571,41.3276,41.2493,41.2885,85649.0
2019-10-03 12:10:00,52.69,52.76,52.62,52.62,51200.0,41.2885,41.3433,41.2336,41.2336,51200.0
2019-10-03 12:20:00,52.63,52.75,52.61,52.72,25156.0,41.2414,41.3355,41.2258,41.312,25156.0
2019-10-03 12:30:00,52.72,52.75,52.64,52.72,31756.0,41.312,41.3355,41.2493,41.312,31756.0
2019-10-03 12:40:00,52.71,52.77,52.64,52.72,129052.0,41.3041,41.3512,41.2493,41.312,129052.0
2019-10-03 12:50:00,52.72,52.81,52.7,52.79,31909.0,41.312,41.3825,41.2963,41.3668,31909.0
2019-10-03 13:00:00,52.81,52.85,52.79,52.79,41728.0,41.3825,41.4138,41.3668,41.3668,41728.0
2019-10-03 13:10:00,52.8,52.84,52.79,52.82,18112.0,41.3747,41.406,41.3668,41.3903,18112.0
2019-10-03 13:20:00,52.82,52.88,52.8,52.82,76613.0,41.3903,41.4374,41.3747,41.3903,76613.0
2019-10-03 13:30:00,52.82,52.87,52.81,52.85,19461.0,41.3903,41.4295,41.3825,41.4138,19461.0
2019-10-03 13:40:00,52.86,52.99,52.86,52.97,31639.0,41.4217,41.5235,41.4217,41.5079,31639.0
2019-10-03 13:50:00,52.97,53.0,52.9,52.92,69234.0,41.5079,41.5314,41.453,41.4687,69234.0
2019-10-03 14:00:00,52.93,52.94,52.86,52.89,52206.0,41.4765,41.4844,41.4217,41.4452,52206.0
2019-10-03 14:10:00,52.88,53.02,52.88,52.97,167874.0,41.4374,41.5471,41.4374,41.5079,167874.0
2019-10-03 14:20:00,52.97,53.03,52.97,53.02,103029.0,41.5079,41.5549,41.5079,41.5471,103029.0
2019-10-03 14:30:00,53.01,53.01,52.91,52.92,60825.0,41.5392,41.5392,41.4609,41.4687,60825.0
2019-10-03 14:40:00,52.92,53.01,52.91,52.99,79854.0,41.4687,41.5392,41.4609,41.5235,79854.0
2019-10-03 14:50:00,53.0,53.03,52.91,52.95,31132.0,41.5314,41.5549,41.4609,41.4922,31132.0
2019-10-03 15:00:00,52.96,52.99,52.93,52.98,44405.0,41.5,41.5235,41.4765,41.5157,44405.0
2019-10-03 15:10:00,52.97,53.0,52.88,52.92,76552.0,41.5079,41.5314,41.4374,41.4687,76552.0
2019-10-03 15:20:00,52.92,52.96,52.89,52.95,58749.0,41.4687,41.5,41.4452,41.4922,58749.0
2019-10-03 15:30:00,52.96,52.97,52.9,52.95,64871.0,41.5,41.5079,41.453,41.4922,64871.0
2019-10-03 15:40:00,52.94,52.99,52.8,52.8,132162.0,41.4844,41.5235,41.3747,41.3747,132162.0
2019-10-03 15:50:00,52.81,53.07,52.77,53.07,494705.0,41.3825,41.5862,41.3512,41.5862,494705.0
2019-10-04 09:30:00,53.09,53.3,53.04,53.07,116274.0,41.6019,41.7665,41.5627,41.5862,116274.0
2019-10-04 09:40:00,53.05,53.16,53.0,53.12,42480.0,41.5706,41.6568,41.5314,41.6254,42480.0
2019-10-04 09:50:00,53.13,53.14,53.02,53.09,55572.0,41.6333,41.6411,41.5471,41.6019,55572.0
2019-10-04 10:00:00,53.1,53.22,53.08,53.13,52679.0,41.6097,41.7038,41.5941,41.6333,52679.0
2019-10-04 10:10:00,53.13,53.19,53.08,53.16,40853.0,41.6333,41.6803,41.5941,41.6568,40853.0
2019-10-04 10:20:00,53.18,53.28,53.15,53.15,57045.0,41.6724,41.7508,41.6489,41.6489,57045.0
2019-10-04 10:30:00,53.15,53.24,53.12,53.21,37249.0,41.6489,41.7195,41.6254,41.6959,37249.0
2019-10-04 10:40:00,53.19,53.23,53.15,53.19,36106.0,41.6803,41.7116,41.6489,41.6803,36106.0
2019-10-04 10:50:00,53.2,53.24,53.17,53.18,34355.0,41.6881,41.7195,41.6646,41.6724,34355.0
2019-10-04 11:00:00,53.17,53.22,53.12,53.19,61642.0,41.6646,41.7038,41.6254,41.6803,61642.0
2019-10-04 11:10:00,53.2,53.28,53.15,53.26,38860.0,41.6881,41.7508,41.6489,41.7351,38860.0
2019-10-04 11:20:00,53.27,53.4,53.27,53.4,41830.0,41.743,41.8448,41.743,41.8448,41830.0
2019-10-04 11:30:00,53.41,53.54,53.4,53.5,48149.0,41.8527,41.9545,41.8448,41.9232,48149.0
2019-10-04 11:40:00,53.51,53.54,53.44,53.48,35672.0,41.931,41.9545,41.8762,41.9075,35672.0
2019-10-04 11:50:00,53.48,53.54,53.47,53.49,27771.0,41.9075,41.9545,41.8997,41.9154,27771.0
2019-10-04 12:00:00,53.49,53.51,53.47,53.48,17636.0,41.9154,41.931,41.8997,41.9075,17636.0
2019-10-04 12:10:00,53.48,53.49,53.45,53.45,22432.0,41.9075,41.9154,41.884,41.884,22432.0
2019-10-04 12:20:00,53.46,53.56,53.43,53.53,24045.0,41.8918,41.9702,41.8683,41.9467,24045.0
2019-10-04 12:30:00,53.52,53.53,53.47,53.49,18880.0,41.9389,41.9467,41.8997,41.9154,18880.0
2019-10-04 12:40:00,53.49,53.49,53.42,53.45,24444.0,41.9154,41.9154,41.8605,41.884,24444.0
2019-10-04 12:50:00,53.44,53.46,53.39,53.44,75062.0,41.8762,41.8918,41.837,41.8762,75062.0
2019-10-04 13:00:00,53.45,53.47,53.39,53.4,26930.0,41.884,41.8997,41.837,41.8448,26930.0
2019-10-04 13:10:00,53.4,53.49,53.39,53.45,23751.0,41.8448,41.9154,41.837,41.884,23751.0
2019-10-04 13:20:00,53.46,53.46,53.4,53.46,26556.0,41.8918,41.8918,41.8448,41.8918,26556.0
2019-10-04 13:30:00,53.46,53.51,53.46,53.5,29425.0,41.8918,41.931,41.8918,41.9232,29425.0
2019-10-04 13:40:00,53.51,53.62,53.5,53.55,51441.0,41.931,42.0172,41.9232,41.9624,51441.0
2019-10-04 13:50:00,53.56,53.58,53.52,53.54,32937.0,41.9702,41.9859,41.9389,41.9545,32937.0
2019-10-04 14:00:00,53.55,53.57,53.52,53.56,40711.0,41.9624,41.978,41.9389,41.9702,40711.0
2019-10-04 14:10:00,53.57,53.65,53.56,53.6,47250.0,41.978,42.0407,41.9702,42.0016,47250.0
2019-10-04 14:20:00,53.6,53.66,53.58,53.64,38965.0,42.0016,42.0486,41.9859,42.0329,38965.0
2019-10-04 14:30:00,53.64,53.7,53.62,53.7,28343.0,42.0329,42.0799,42.0172,42.0799,28343.0
2019-10-04 14:40:00,53.7,53.71,53.64,53.64,41581.0,42.0799,42.0877,42.0329,42.0329,41581.0
2019-10-04 14:50:00,53.64,53.71,53.61,53.7,92440.0,42.0329,42.0877,42.0094,42.0799,92440.0
2019-10-04 15:00:00,53.7,53.8,53.68,53.8,63864.0,42.0799,42.1583,42.0642,42.1583,63864.0
2019-10-04 15:10:00,53.8,53.85,53.76,53.85,65639.0,42.1583,42.1975,42.1269,42.1975,65639.0
2019-10-04 15:20:00,53.85,53.96,53.83,53.94,114832.0,42.1975,42.2837,42.1818,42.268,114832.0
2019-10-04 15:30:00,53.93,54.05,53.91,54.03,103381.0,42.2601,42.3542,42.2445,42.3385,103381.0
2019-10-04 15:40:00,54.04,54.17,54.02,54.14,139184.0,42.3463,42.4482,42.3307,42.4247,139184.0
2019-10-04 15:50:00,54.13,54.18,54.01,54.08,577401.0,42.4169,42.456,42.3228,42.3777,577401.0
2019-10-07 09:30:00,53.9,53.98,53.88,53.91,100924.0,42.2366,42.2993,42.221,42.2445,100924.0
2019-10-07 09:40:00,53.9,53.97,53.83,53.97,33991.0,42.2366,42.2915,42.1818,42.2915,33991.0
2019-10-07 09:50:00,53.98,54.05,53.9,53.95,23458.0,42.2993,42.3542,42.2366,42.2758,23458.0
2019-10-07 10:00:00,53.96,54.0,53.9,53.98,36920.0,42.2837,42.315,42.2366,42.2993,36920.0
2019-10-07 10:10:00,53.98,54.02,53.97,53.98,24212.0,42.2993,42.3307,42.2915,42.2993,24212.0
2019-10-07 10:20:00,53.98,54.04,53.98,53.99,18996.0,42.2993,42.3463,42.2993,42.3072,18996.0
2019-10-07 10:30:00,53.99,54.03,53.91,53.91,33574.0,42.3072,42.3385,42.2445,42.2445,33574.0
2019-10-07 10:40:00,53.91,54.0,53.91,53.93,26839.0,42.2445,42.315,42.2445,42.2601,26839.0
2019-10-07 10:50:00,53.93,54.0,53.93,53.96,27522.0,42.2601,42.315,42.2601,42.2837,27522.0
2019-10-07 11:00:00,53.95,54.07,53.94,54.05,41909.0,42.2758,42.3698,42.268,42.3542,41909.0
2019-10-07 11:10:00,54.06,54.08,54.01,54.07,45701.0,42.362,42.3777,42.3228,42.3698,45701.0
2019-10-07 11:20:00,54.08,54.1,53.99,54.07,32435.0,42.3777,42.3934,42.3072,42.3698,32435.0
2019-10-07 11:30:00,54.06,54.12,54.03,54.06,30627.0,42.362,42.409,42.3385,42.362,30627.0
2019-10-07 11:40:00,54.06,54.14,54.04,54.11,28794.0,42.362,42.4247,42.3463,42.4012,28794.0
2019-10-07 11:50:00,54.11,54.19,54.1,54.15,43491.0,42.4012,42.4639,42.3934,42.4325,43491.0
2019-10-07 12:00:00,54.15,54.16,54.09,54.1,25786.0,42.4325,42.4404,42.3855,42.3934,25786.0
2019-10-07 12:10:00,54.1,54.16,54.08,54.12,46742.0,42.3934,42.4404,42.3777,42.409,46742.0
2019-10-07 12:20:00,54.13,54.16,54.08,54.12,26256.0,42.4169,42.4404,42.3777,42.409,26256.0
2019-10-07 12:30:00,54.1,54.1,54.05,54.07,20887.0,42.3934,42.3934,42.3542,42.3698,20887.0
2019-10-07 12:40:00,54.08,54.12,54.06,54.12,33690.0,42.3777,42.409,42.362,42.409,33690.0
2019-10-07 12:50:00,54.11,54.11,54.05,54.11,15463.0,42.4012,42.4012,42.3542,42.4012,15463.0
2019-10-07 13:00:00,54.1,54.13,53.99,53.99,26270.0,42.3934,42.4169,42.3072,42.3072,26270.0
2019-10-07 13:10:00,53.99,54.03,53.96,53.99,23691.0,42.3072,42.3385,42.2837,42.3072,23691.0
2019-10-07 13:20:00,53.98,54.01,53.98,54.0,19237.0,42.2993,42.3228,42.2993,42.315,19237.0
2019-10-07 13:30:00,54.0,54.27,54.0,54.24,91290.0,42.315,42.5266,42.315,42.5031,91290.0
2019-10-07 13:40:00,54.24,54.3,54.22,54.29,26234.0,42.5031,42.5501,42.4874,42.5422,26234.0
2019-10-07 13:50:00,54.28,54.3,54.24,54.27,19586.0,42.5344,42.5501,42.5031,42.5266,19586.0
2019-10-07 14:00:00,54.27,54.27,54.12,54.15,45062.0,42.5266,42.5266,42.409,42.4325,45062.0
2019-10-07 14:10:00,54.15,54.16,54.06,54.12,29420.0,42.4325,42.4404,42.362,42.409,29420.0
2019-10-07 14:20:00,54.11,54.11,54.04,54.08,35265.0,42.4012,42.4012,42.3463,42.3777,35265.0
2019-10-07 14:30:00,54.08,54.08,53.93,53.96,40024.0,42.3777,42.3777,42.2601,42.2837,40024.0
2019-10-07 14:40:00,53.96,53.96,53.91,53.94,47671.0,42.2837,42.2837,42.2445,42.268,47671.0
2019-10-07 14:50:00,53.93,53.97,53.87,53.92,85657.0,42.2601,42.2915,42.2131,42.2523,85657.0
2019-10-07 15:00:00,53.92,54.0,53.9,53.96,239202.0,42.2523,42.315,42.2366,42.2837,239202.0
2019-10-07 15:10:00,53.96,54.07,53.93,54.02,136741.0,42.2837,42.3698,42.2601,42.3307,136741.0
2019-10-07 15:20:00,54.01,54.12,53.97,54.09,97243.0,42.3228,42.409,42.2915,42.3855,97243.0
2019-10-07 15:30:00,54.09,54.11,53.97,54.04,122450.0,42.3855,42.4012,42.2915,42.3463,122450.0
2019-10-07 15:40:00,54.05,54.09,54.0,54.04,156539.0,42.3542,42.3855,42.315,42.3463,156539.0
2019-10-07 15:50:00,54.04,54.09,53.93,53.95,454371.0,42.3463,42.3855,42.2601,42.2758,454371.0
2019-10-08 09:30:00,53.41,53.41,52.9,52.92,307156.0,41.8527,41.8527,41.453,41.4687,307156.0
2019-10-08 09:40:00,52.93,53.06,52.91,53.01,302462.0,41.4765,41.5784,41.4609,41.5392,302462.0
2019-10-08 09:50:00,53.01,53.01,52.83,52.91,201435.0,41.5392,41.5392,41.3982,41.4609,201435.0
2019-10-08 10:00:00,52.91,52.92,52.67,52.71,309351.0,41.4609,41.4687,41.2728,41.3041,309351.0
2019-10-08 10:10:00,52.71,52.73,52.57,52.63,488582.0,41.3041,41.3198,41.1944,41.2414,488582.0
2019-10-08 10:20:00,52.63,52.68,52.51,52.57,102743.0,41.2414,41.2806,41.1474,41.1944,102743.0
2019-10-08 10:30:00,52.57,52.62,52.36,52.41,256011.0,41.1944,41.2336,41.0299,41.0691,256011.0
2019-10-08 10:40:00,52.41,52.51,52.36,52.44,157570.0,41.0691,41.1474,41.0299,41.0926,157570.0
2019-10-08 10:50:00,52.43,52.66,52.41,52.63,102305.0,41.0847,41.265,41.0691,41.2414,102305.0
2019-10-08 11:00:00,52.62,52.66,52.55,52.56,65487.0,41.2336,41.265,41.1788,41.1866,65487.0
2019-10-08 11:10:00,52.55,52.65,52.5,52.5,167092.0,41.1788,41.2571,41.1396,41.1396,167092.0
2019-10-08 11:20:00,52.5,52.55,52.36,52.36,139633.0,41.1396,41.1788,41.0299,41.0299,139633.0
2019-10-08 11:30:00,52.37,52.38,52.23,52.3,88227.0,41.0377,41.0455,40.928,40.9829,88227.0
2019-10-08 11:40:00,52.3,52.38,52.29,52.31,124255.0,40.9829,41.0455,40.975,40.9907,124255.0
2019-10-08 11:50:00,52.31,52.41,52.31,52.41,85093.0,40.9907,41.0691,40.9907,41.0691,85093.0
2019-10-08 12:00:00,52.41,52.52,52.38,52.48,69366.0,41.0691,41.1553,41.0455,41.1239,69366.0
2019-10-08 12:10:00,52.48,52.59,52.46,52.52,69606.0,41.1239,41.2101,41.1082,41.1553,69606.0
2019-10-08 12:20:00,52.53,52.64,52.53,52.6,36971.0,41.1631,41.2493,41.1631,41.2179,36971.0
2019-10-08 12:30:00,52.62,52.64,52.56,52.6,38587.0,41.2336,41.2493,41.1866,41.2179,38587.0
2019-10-08 12:40:00,52.6,52.82,52.6,52.7,55842.0,41.2179,41.3903,41.2179,41.2963,55842.0
2019-10-08 12:50:00,52.7,52.73,52.58,52.58,120181.0,41.2963,41.3198,41.2023,41.2023,120181.0
2019-10-08 13:00:00,52.58,52.61,52.52,52.56,106268.0,41.2023,41.2258,41.1553,41.1866,106268.0
2019-10-08 13:10:00,52.56,52.6,52.55,52.6,92833.0,41.1866,41.2179,41.1788,41.2179,92833.0
2019-10-08 13:20:00,52.59,52.75,52.59,52.7,183484.0,41.2101,41.3355,41.2101,41.2963,183484.0
2019-10-08 13:30:00,52.7,52.77,52.65,52.66,130328.0,41.2963,41.3512,41.2571,41.265,130328.0
2019-10-08 13:40:00,52.67,52.79,52.67,52.77,46781.0,41.2728,41.3668,41.2728,41.3512,46781.0
2019-10-08 13:50:00,52.76,52.76,52.64,52.64,46110.0,41.3433,41.3433,41.2493,41.2493,46110.0
2019-10-08 14:00:00,52.65,52.66,52.56,52.64,86850.0,41.2571,41.265,41.1866,41.2493,86850.0
2019-10-08 14:10:00,52.64,52.67,52.61,52.65,45793.0,41.2493,41.2728,41.2258,41.2571,45793.0
2019-10-08 14:20:00,52.66,52.67,52.57,52.58,53678.0,41.265,41.2728,41.1944,41.2023,53678.0
2019-10-08 14:30:00,52.59,52.78,52.58,52.71,168915.0,41.2101,41.359,41.2023,41.3041,168915.0
2019-10-08 14:40:00,52.72,52.78,52.65,52.76,62826.0,41.312,41.359,41.2571,41.3433,62826.0
2019-10-08 14:50:00,52.77,52.79,52.46,52.58,170945.0,41.3512,41.3668,41.1082,41.2023,170945.0
2019-10-08 15:00:00,52.57,52.7,52.55,52.58,101471.0,41.1944,41.2963,41.1788,41.2023,101471.0
2019-10-08 15:10:00,52.58,52.58,52.45,52.55,118354.0,41.2023,41.2023,41.1004,41.1788,118354.0
2019-10-08 15:20:00,52.56,52.6,52.53,52.57,109866.0,41.1866,41.2179,41.1631,41.1944,109866.0
2019-10-08 15:30:00,52.57,52.67,52.51,52.51,166979.0,41.1944,41.2728,41.1474,41.1474,166979.0
2019-10-08 15:40:00,52.51,52.54,52.35,52.37,202856.0,41.1474,41.1709,41.022,41.0377,202856.0
2019-10-08 15:50:00,52.36,52.44,52.29,52.38,720607.0,41.0299,41.0926,40.975,41.0455,720607.0
2019-10-09 09:30:00,52.73,52.77,52.43,52.7,145316.0,41.3198,41.3512,41.0847,41.2963,145316.0
2019-10-09 09:40:00,52.71,52.79,52.6,52.64,81339.0,41.3041,41.3668,41.2179,41.2493,81339.0
2019-10-09 09:50:00,52.65,52.65,52.5,52.55,106836.0,41.2571,41.2571,41.1396,41.1788,106836.0
2019-10-09 10:00:00,52.55,52.63,52.52,52.59,59600.0,41.1788,41.2414,41.1553,41.2101,59600.0
2019-10-09 10:10:00,52.6,52.69,52.57,52.68,46711.0,41.2179,41.2885,41.1944,41.2806,46711.0
2019-10-09 10:20:00,52.68,52.71,52.63,52.7,41718.0,41.2806,41.3041,41.2414,41.2963,41718.0
2019-10-09 10:30:00,52.7,52.72,52.59,52.61,72540.0,41.2963,41.312,41.2101,41.2258,72540.0
2019-10-09 10:40:00,52.61,52.66,52.56,52.56,59378.0,41.2258,41.265,41.1866,41.1866,59378.0
2019-10-09 10:50:00,52.57,52.58,52.44,52.48,53885.0,41.1944,41.2023,41.0926,41.1239,53885.0
2019-10-09 11:00:00,52.49,52.5,52.34,52.35,56200.0,41.1317,41.1396,41.0142,41.022,56200.0
2019-10-09 11:10:00,52.36,52.47,52.3,52.42,76740.0,41.0299,41.1161,40.9829,41.0769,76740.0
2019-10-09 11:20:00,52.42,52.51,52.41,52.42,30989.0,41.0769,41.1474,41.0691,41.0769,30989.0
2019-10-09 11:30:00,52.43,52.53,52.41,52.52,40586.0,41.0847,41.1631,41.0691,41.1553,40586.0
2019-10-09 11:40:00,52.52,52.63,52.52,52.6,28242.0,41.1553,41.2414,41.1553,41.2179,28242.0
2019-10-09 11:50:00,52.6,52.61,52.53,52.54,25544.0,41.2179,41.2258,41.1631,41.1709,25544.0
2019-10-09 12:00:00,52.54,52.61,52.53,52.57,36379.0,41.1709,41.2258,41.1631,41.1944,36379.0
2019-10-09 12:10:00,52.58,52.63,52.55,52.61,38141.0,41.2023,41.2414,41.1788,41.2258,38141.0
2019-10-09 12:20:00,52.61,52.64,52.59,52.59,23223.0,41.2258,41.2493,41.2101,41.2101,23223.0
2019-10-09 12:30:00,52.6,52.63,52.59,52.61,18866.0,41.2179,41.2414,41.2101,41.2258,18866.0
2019-10-09 12:40:00,52.59,52.66,52.57,52.66,42178.0,41.2101,41.265,41.1944,41.265,42178.0
2019-10-09 12:50:00,52.66,52.69,52.59,52.69,74159.0,41.265,41.2885,41.2101,41.2885,74159.0
2019-10-09 13:00:00,52.69,52.79,52.62,52.65,58743.0,41.2885,41.3668,41.2336,41.2571,58743.0
2019-10-09 13:10:00,52.65,52.68,52.6,52.61,31870.0,41.2571,41.2806,41.2179,41.2258,31870.0
2019-10-09 13:20:00,52.6,52.66,52.6,52.63,18710.0,41.2179,41.265,41.2179,41.2414,18710.0
2019-10-09 13:30:00,52.64,52.68,52.61,52.66,26685.0,41.2493,41.2806,41.2258,41.265,26685.0
2019-10-09 13:40:00,52.65,52.68,52.64,52.66,34181.0,41.2571,41.2806,41.2493,41.265,34181.0
2019-10-09 13:50:00,52.66,52.69,52.62,52.66,30032.0,41.265,41.2885,41.2336,41.265,30032.0
2019-10-09 14:00:00,52.66,52.73,52.62,52.7,47434.0,41.265,41.3198,41.2336,41.2963,47434.0
2019-10-09 14:10:00,52.7,52.73,52.67,52.71,53268.0,41.2963,41.3198,41.2728,41.3041,53268.0
2019-10-09 14:20:00,52.7,52.75,52.7,52.73,19951.0,41.2963,41.3355,41.2963,41.3198,19951.0
2019-10-09 14:30:00,52.74,52.76,52.69,52.7,26839.0,41.3276,41.3433,41.2885,41.2963,26839.0
2019-10-09 14:40:00,52.71,52.77,52.7,52.75,27706.0,41.3041,41.3512,41.2963,41.3355,27706.0
2019-10-09 14:50:00,52.75,52.81,52.74,52.77,41280.0,41.3355,41.3825,41.3276,41.3512,41280.0
2019-10-09 15:00:00,52.77,52.84,52.76,52.82,42141.0,41.3512,41.406,41.3433,41.3903,42141.0
2019-10-09 15:10:00,52.82,52.85,52.8,52.83,52438.0,41.3903,41.4138,41.3747,41.3982,52438.0
2019-10-09 15:20:00,52.82,52.83,52.75,52.78,107757.0,41.3903,41.3982,41.3355,41.359,107757.0
2019-10-09 15:30:00,52.79,52.84,52.78,52.82,90776.0,41.3668,41.406,41.359,41.3903,90776.0
2019-10-09 15:40:00,52.82,52.82,52.57,52.62,247064.0,41.3903,41.3903,41.1944,41.2336,247064.0
2019-10-09 15:50:00,52.63,52.74,52.57,52.61,299412.0,41.2414,41.3276,41.1944,41.2258,299412.0
2019-10-10 09:30:00,52.86,52.92,52.74,52.91,127913.0,41.4217,41.4687,41.3276,41.4609,127913.0
2019-10-10 09:40:00,52.92,53.1,52.89,53.09,86330.0,41.4687,41.6097,41.4452,41.6019,86330.0
2019-10-10 09:50:00,53.09,53.39,53.08,53.33,165774.0,41.6019,41.837,41.5941,41.79,165774.0
2019-10-10 10:00:00,53.34,53.35,53.2,53.21,88727.0,41.7978,41.8056,41.6881,41.6959,88727.0
2019-10-10 10:10:00,53.2,53.26,53.13,53.17,70773.0,41.6881,41.7351,41.6333,41.6646,70773.0
2019-10-10 10:20:00,53.18,53.18,53.07,53.12,66845.0,41.6724,41.6724,41.5862,41.6254,66845.0
2019-10-10 10:30:00,53.13,53.14,53.03,53.09,74771.0,41.6333,41.6411,41.5549,41.6019,74771.0
2019-10-10 10:40:00,53.09,53.19,53.07,53.09,58784.0,41.6019,41.6803,41.5862,41.6019,58784.0
2019-10-10 10:50:00,53.09,53.22,53.07,53.21,65327.0,41.6019,41.7038,41.5862,41.6959,65327.0
2019-10-10 11:00:00,53.22,53.25,53.16,53.23,66124.0,41.7038,41.7273,41.6568,41.7116,66124.0
2019-10-10 11:10:00,53.23,53.32,53.2,53.32,165520.0,41.7116,41.7821,41.6881,41.7821,165520.0
2019-10-10 11:20:00,53.3,53.34,53.28,53.31,81799.0,41.7665,41.7978,41.7508,41.7743,81799.0
2019-10-10 11:30:00,53.3,53.37,53.27,53.36,50903.0,41.7665,41.8213,41.743,41.8135,50903.0
2019-10-10 11:40:00,53.36,53.39,53.31,53.38,55695.0,41.8135,41.837,41.7743,41.8292,55695.0
2019-10-10 11:50:00,53.37,53.42,53.33,53.42,57669.0,41.8213,41.8605,41.79,41.8605,57669.0
2019-10-10 12:00:00,53.42,53.44,53.33,53.33,26579.0,41.8605,41.8762,41.79,41.79,26579.0
2019-10-10 12:10:00,53.32,53.36,53.29,53.29,44054.0,41.7821,41.8135,41.7586,41.7586,44054.0
2019-10-10 12:20:00,53.28,53.31,53.23,53.26,34864.0,41.7508,41.7743,41.7116,41.7351,34864.0
2019-10-10 12:30:00,53.25,53.26,53.16,53.18,37022.0,41.7273,41.7351,41.6568,41.6724,37022.0
2019-10-10 12:40:00,53.18,53.26,53.17,53.24,59544.0,41.6724,41.7351,41.6646,41.7195,59544.0
2019-10-10 12:50:00,53.25,53.29,53.22,53.29,30745.0,41.7273,41.7586,41.7038,41.7586,30745.0
2019-10-10 13:00:00,53.29,53.29,53.18,53.21,29471.0,41.7586,41.7586,41.6724,41.6959,29471.0
2019-10-10 13:10:00,53.21,53.22,53.16,53.17,26383.0,41.6959,41.7038,41.6568,41.6646,26383.0
2019-10-10 13:20:00,53.16,53.19,53.11,53.13,32557.0,41.6568,41.6803,41.6176,41.6333,32557.0
2019-10-10 13:30:00,53.13,53.14,53.04,53.12,53699.0,41.6333,41.6411,41.5627,41.6254,53699.0
2019-10-10 13:40:00,53.13,53.19,53.12,53.18,27017.0,41.6333,41.6803,41.6254,41.6724,27017.0
2019-10-10 13:50:00,53.19,53.28,53.19,53.23,70148.0,41.6803,41.7508,41.6803,41.7116,70148.0
2019-10-10 14:00:00,53.22,53.26,52.92,53.03,69255.0,41.7038,41.7351,41.4687,41.5549,69255.0
2019-10-10 14:10:00,53.01,53.17,53.01,53.13,40472.0,41.5392,41.6646,41.5392,41.6333,40472.0
2019-10-10 14:20:00,53.13,53.15,53.06,53.11,33223.0,41.6333,41.6489,41.5784,41.6176,33223.0
2019-10-10 14:30:00,53.1,53.17,53.06,53.07,28486.0,41.6097,41.6646,41.5784,41.5862,28486.0
2019-10-10 14:40:00,53.06,53.07,52.99,53.06,69327.0,41.5784,41.5862,41.5235,41.5784,69327.0
2019-10-10 14:50:00,53.05,53.07,52.97,52.98,143466.0,41.5706,41.5862,41.5079,41.5157,143466.0
2019-10-10 15:00:00,52.98,53.01,52.94,52.97,170863.0,41.5157,41.5392,41.4844,41.5079,170863.0
2019-10-10 15:10:00,52.97,53.01,52.93,53.01,121965.0,41.5079,41.5392,41.4765,41.5392,121965.0
2019-10-10 15:20:00,53.01,53.05,52.97,53.03,122232.0,41.5392,41.5706,41.5079,41.5549,122232.0
2019-10-10 15:30:00,53.04,53.05,52.97,53.0,130563.0,41.5627,41.5706,41.5079,41.5314,130563.0
2019-10-10 15:40:00,52.99,53.06,52.97,53.05,153992.0,41.5235,41.5784,41.5079,41.5706,153992.0
2019-10-10 15:50:00,53.05,53.15,52.99,53.03,467362.0,41.5706,41.6489,41.5235,41.5549,467362.0
2019-10-11 09:30:00,54.0,54.01,53.76,53.79,148088.0,42.315,42.3228,42.1269,42.1504,148088.0
2019-10-11 09:40:00,53.79,53.79,53.65,53.72,181716.0,42.1504,42.1504,42.0407,42.0956,181716.0
2019-10-11 09:50:00,53.71,53.78,53.66,53.67,117749.0,42.0877,42.1426,42.0486,42.0564,117749.0
2019-10-11 10:00:00,53.69,53.87,53.68,53.85,87020.0,42.0721,42.2131,42.0642,42.1975,87020.0
2019-10-11 10:10:00,53.85,53.86,53.74,53.78,73940.0,42.1975,42.2053,42.1113,42.1426,73940.0
2019-10-11 10:20:00,53.79,53.8,53.73,53.78,62223.0,42.1504,42.1583,42.1034,42.1426,62223.0
2019-10-11 10:30:00,53.79,53.81,53.72,53.73,74968.0,42.1504,42.1661,42.0956,42.1034,74968.0
2019-10-11 10:40:00,53.73,53.78,53.69,53.77,67684.0,42.1034,42.1426,42.0721,42.1348,67684.0
2019-10-11 10:50:00,53.76,53.79,53.72,53.75,89650.0,42.1269,42.1504,42.0956,42.1191,89650.0
2019-10-11 11:00:00,53.75,53.92,53.72,53.87,75223.0,42.1191,42.2523,42.0956,42.2131,75223.0
2019-10-11 11:10:00,53.88,54.0,53.86,53.99,86848.0,42.221,42.315,42.2053,42.3072,86848.0
2019-10-11 11:20:00,53.99,54.07,53.99,54.04,73913.0,42.3072,42.3698,42.3072,42.3463,73913.0
2019-10-11 11:30:00,54.04,54.12,54.01,54.02,67097.0,42.3463,42.409,42.3228,42.3307,67097.0
2019-10-11 11:40:00,54.01,54.04,53.8,53.83,106850.0,42.3228,42.3463,42.1583,42.1818,106850.0
2019-10-11 11:50:00,53.82,53.83,53.78,53.8,57384.0,42.1739,42.1818,42.1426,42.1583,57384.0
2019-10-11 12:00:00,53.8,53.86,53.67,53.72,63212.0,42.1583,42.2053,42.0564,42.0956,63212.0
2019-10-11 12:10:00,53.71,53.82,53.7,53.79,61393.0,42.0877,42.1739,42.0799,42.1504,61393.0
2019-10-11 12:20:00,53.79,53.88,53.75,53.88,35804.0,42.1504,42.221,42.1191,42.221,35804.0
2019-10-11 12:30:00,53.89,53.92,53.63,53.85,144817.0,42.2288,42.2523,42.0251,42.1975,144817.0
2019-10-11 12:40:00,53.86,53.86,53.77,53.8,25394.0,42.2053,42.2053,42.1348,42.1583,25394.0
2019-10-11 12:50:00,53.8,53.89,53.79,53.86,60136.0,42.1583,42.2288,42.1504,42.2053,60136.0
2019-10-11 13:00:00,53.86,53.87,53.8,53.82,38807.0,42.2053,42.2131,42.1583,42.1739,38807.0
2019-10-11 13:10:00,53.81,53.83,53.75,53.77,41904.0,42.1661,42.1818,42.1191,42.1348,41904.0
2019-10-11 13:20:00,53.77,54.02,53.76,53.88,123522.0,42.1348,42.3307,42.1269,42.221,123522.0
2019-10-11 13:30:00,53.89,53.94,53.84,53.88,43958.0,42.2288,42.268,42.1896,42.221,43958.0
2019-10-11 13:40:00,53.88,53.95,53.86,53.89,58893.0,42.221,42.2758,42.2053,42.2288,58893.0
2019-10-11 13:50:00,53.89,53.92,53.84,53.86,38495.0,42.2288,42.2523,42.1896,42.2053,38495.0
2019-10-11 14:00:00,53.87,53.87,53.83,53.84,24754.0,42.2131,42.2131,42.1818,42.1896,24754.0
2019-10-11 14:10:00,53.83,53.84,53.77,53.84,43888.0,42.1818,42.1896,42.1348,42.1896,43888.0
2019-10-11 14:20:00,53.84,53.92,53.83,53.91,26228.0,42.1896,42.2523,42.1818,42.2445,26228.0
2019-10-11 14:30:00,53.91,53.94,53.89,53.9,55037.0,42.2445,42.268,42.2288,42.2366,55037.0
2019-10-11 14:40:00,53.9,53.94,53.88,53.89,49910.0,42.2366,42.268,42.221,42.2288,49910.0
2019-10-11 14:50:00,53.89,53.94,53.87,53.9,65387.0,42.2288,42.268,42.2131,42.2366,65387.0
2019-10-11 15:00:00,53.9,53.92,53.83,53.89,82728.0,42.2366,42.2523,42.1818,42.2288,82728.0
2019-10-11 15:10:00,53.89,53.9,53.86,53.87,40725.0,42.2288,42.2366,42.2053,42.2131,40725.0
2019-10-11 15:20:00,53.87,53.91,53.84,53.9,67198.0,42.2131,42.2445,42.1896,42.2366,67198.0
2019-10-11 15:30:00,53.9,53.98,53.81,53.96,155705.0,42.2366,42.2993,42.1661,42.2837,155705.0
2019-10-11 15:40:00,53.96,53.99,53.6,53.62,261350.0,42.2837,42.3072,42.0016,42.0172,261350.0
2019-10-11 15:50:00,53.61,53.65,53.42,53.47,597661.0,42.0094,42.0407,41.8605,41.8997,597661.0
2019-10-14 09:30:00,53.22,53.31,53.14,53.21,102583.0,41.7038,41.7743,41.6411,41.6959,102583.0
2019-10-14 09:40:00,53.2,53.4,53.16,53.4,41307.0,41.6881,41.8448,41.6568,41.8448,41307.0
2019-10-14 09:50:00,53.4,53.4,53.28,53.4,44219.0,41.8448,41.8448,41.7508,41.8448,44219.0
2019-10-14 10:00:00,53.4,53.45,53.38,53.44,43423.0,41.8448,41.884,41.8292,41.8762,43423.0
2019-10-14 10:10:00,53.43,53.54,53.42,53.47,60758.0,41.8683,41.9545,41.8605,41.8997,60758.0
2019-10-14 10:20:00,53.47,53.48,53.32,53.35,73360.0,41.8997,41.9075,41.7821,41.8056,73360.0
2019-10-14 10:30:00,53.35,53.42,53.34,53.37,57146.0,41.8056,41.8605,41.7978,41.8213,57146.0
2019-10-14 10:40:00,53.37,53.44,53.36,53.37,66003.0,41.8213,41.8762,41.8135,41.8213,66003.0
2019-10-14 10:50:00,53.37,53.42,53.36,53.39,39988.0,41.8213,41.8605,41.8135,41.837,39988.0
2019-10-14 11:00:00,53.4,53.4,53.32,53.4,53260.0,41.8448,41.8448,41.7821,41.8448,53260.0
2019-10-14 11:10:00,53.39,53.48,53.38,53.46,41191.0,41.837,41.9075,41.8292,41.8918,41191.0
2019-10-14 11:20:00,53.45,53.46,53.4,53.43,75100.0,41.884,41.8918,41.8448,41.8683,75100.0
2019-10-14 11:30:00,53.42,53.48,53.41,53.46,36427.0,41.8605,41.9075,41.8527,41.8918,36427.0
2019-10-14 11:40:00,53.46,53.47,53.4,53.42,47577.0,41.8918,41.8997,41.8448,41.8605,47577.0
2019-10-14 11:50:00,53.41,53.48,53.4,53.44,80315.0,41.8527,41.9075,41.8448,41.8762,80315.0
2019-10-14 12:00:00,53.44,53.46,53.4,53.43,35611.0,41.8762,41.8918,41.8448,41.8683,35611.0
2019-10-14 12:10:00,53.43,53.46,53.4,53.45,52458.0,41.8683,41.8918,41.8448,41.884,52458.0
2019-10-14 12:20:00,53.46,53.46,53.39,53.42,63946.0,41.8918,41.8918,41.837,41.8605,63946.0
2019-10-14 12:30:00,53.41,53.46,53.38,53.44,58328.0,41.8527,41.8918,41.8292,41.8762,58328.0
2019-10-14 12:40:00,53.44,53.45,53.4,53.4,39079.0,41.8762,41.884,41.8448,41.8448,39079.0
2019-10-14 12:50:00,53.4,53.4,53.35,53.38,33475.0,41.8448,41.8448,41.8056,41.8292,33475.0
2019-10-14 13:00:00,53.37,53.38,53.33,53.35,34082.0,41.8213,41.8292,41.79,41.8056,34082.0
2019-10-14 13:10:00,53.35,53.39,53.34,53.35,24942.0,41.8056,41.837,41.7978,41.8056,24942.0
2019-10-14 13:20:00,53.36,53.39,53.34,53.39,35041.0,41.8135,41.837,41.7978,41.837,35041.0
2019-10-14 13:30:00,53.38,53.38,53.34,53.36,35215.0,41.8292,41.8292,41.7978,41.8135,35215.0
2019-10-14 13:40:00,53.36,53.39,53.34,53.36,33164.0,41.8135,41.837,41.7978,41.8135,33164.0
2019-10-14 13:50:00,53.36,53.41,53.35,53.4,27696.0,41.8135,41.8527,41.8056,41.8448,27696.0
2019-10-14 14:00:00,53.4,53.44,53.39,53.41,28559.0,41.8448,41.8762,41.837,41.8527,28559.0
2019-10-14 14:10:00,53.42,53.46,53.38,53.41,35018.0,41.8605,41.8918,41.8292,41.8527,35018.0
2019-10-14 14:20:00,53.42,53.43,53.39,53.41,22374.0,41.8605,41.8683,41.837,41.8527,22374.0
2019-10-14 14:30:00,53.4,53.41,53.35,53.36,69283.0,41.8448,41.8527,41.8056,41.8135,69283.0
2019-10-14 14:40:00,53.36,53.39,53.34,53.35,36459.0,41.8135,41.837,41.7978,41.8056,36459.0
2019-10-14 14:50:00,53.35,53.39,53.32,53.36,45142.0,41.8056,41.837,41.7821,41.8135,45142.0
2019-10-14 15:00:00,53.36,53.37,53.28,53.32,60866.0,41.8135,41.8213,41.7508,41.7821,60866.0
2019-10-14 15:10:00,53.32,53.35,53.3,53.33,106659.0,41.7821,41.8056,41.7665,41.79,106659.0
2019-10-14 15:20:00,53.34,53.34,53.27,53.27,65762.0,41.7978,41.7978,41.743,41.743,65762.0
2019-10-14 15:30:00,53.28,53.32,53.22,53.31,80555.0,41.7508,41.7821,41.7038,41.7743,80555.0
2019-10-14 15:40:00,53.31,53.32,53.23,53.24,94940.0,41.7743,41.7821,41.7116,41.7195,94940.0
2019-10-14 15:50:00,53.23,53.29,53.17,53.27,457201.0,41.7116,41.7586,41.6646,41.743,457201.0
2019-10-15 09:30:00,53.33,53.54,53.21,53.31,199906.0,41.79,41.9545,41.6959,41.7743,199906.0
2019-10-15 09:40:00,53.31,53.34,53.2,53.21,111432.0,41.7743,41.7978,41.6881,41.6959,111432.0
2019-10-15 09:50:00,53.21,53.23,53.12,53.16,305646.0,41.6959,41.7116,41.6254,41.6568,305646.0
2019-10-15 10:00:00,53.15,53.23,53.15,53.21,226731.0,41.6489,41.7116,41.6489,41.6959,226731.0
2019-10-15 10:10:00,53.21,53.52,53.2,53.5,126680.0,41.6959,41.9389,41.6881,41.9232,126680.0
2019-10-15 10:20:00,53.5,53.6,53.39,53.57,278404.0,41.9232,42.0016,41.837,41.978,278404.0
2019-10-15 10:30:00,53.57,53.69,53.54,53.66,399749.0,41.978,42.0721,41.9545,42.0486,399749.0
2019-10-15 10:40:00,53.66,53.72,53.61,53.69,161966.0,42.0486,42.0956,42.0094,42.0721,161966.0
2019-10-15 10:50:00,53.69,53.73,53.64,53.73,134523.0,42.0721,42.1034,42.0329,42.1034,134523.0
2019-10-15 11:00:00,53.74,53.78,53.7,53.73,207879.0,42.1113,42.1426,42.0799,42.1034,207879.0
2019-10-15 11:10:00,53.73,53.74,53.61,53.7,96755.0,42.1034,42.1113,42.0094,42.0799,96755.0
2019-10-15 11:20:00,53.71,53.8,53.67,53.78,95802.0,42.0877,42.1583,42.0564,42.1426,95802.0
2019-10-15 11:30:00,53.79,53.87,53.77,53.8,92603.0,42.1504,42.2131,42.1348,42.1583,92603.0
2019-10-15 11:40:00,53.81,53.89,53.8,53.87,270342.0,42.1661,42.2288,42.1583,42.2131,270342.0
2019-10-15 11:50:00,53.86,53.88,53.81,53.88,99468.0,42.2053,42.221,42.1661,42.221,99468.0
2019-10-15 12:00:00,53.89,53.99,53.86,53.87,112049.0,42.2288,42.3072,42.2053,42.2131,112049.0
2019-10-15 12:10:00,53.87,53.92,53.83,53.85,64895.0,42.2131,42.2523,42.1818,42.1975,64895.0
2019-10-15 12:20:00,53.85,53.95,53.83,53.93,80698.0,42.1975,42.2758,42.1818,42.2601,80698.0
2019-10-15 12:30:00,53.93,53.95,53.88,53.89,67559.0,42.2601,42.2758,42.221,42.2288,67559.0
2019-10-15 12:40:00,53.9,53.91,53.85,53.87,60499.0,42.2366,42.2445,42.1975,42.2131,60499.0
2019-10-15 12:50:00,53.87,53.93,53.87,53.93,81484.0,42.2131,42.2601,42.2131,42.2601,81484.0
2019-10-15 13:00:00,53.93,53.99,53.88,53.89,372635.0,42.2601,42.3072,42.221,42.2288,372635.0
2019-10-15 13:10:00,53.89,53.93,53.87,53.88,65016.0,42.2288,42.2601,42.2131,42.221,65016.0
2019-10-15 13:20:00,53.89,53.9,53.76,53.77,56030.0,42.2288,42.2366,42.1269,42.1348,56030.0
2019-10-15 13:30:00,53.78,53.83,53.77,53.82,50960.0,42.1426,42.1818,42.1348,42.1739,50960.0
2019-10-15 13:40:00,53.81,53.83,53.76,53.8,117658.0,42.1661,42.1818,42.1269,42.1583,117658.0
2019-10-15 13:50:00,53.8,53.82,53.75,53.78,116844.0,42.1583,42.1739,42.1191,42.1426,116844.0
2019-10-15 14:00:00,53.78,53.83,53.74,53.83,68876.0,42.1426,42.1818,42.1113,42.1818,68876.0
2019-10-15 14:10:00,53.83,53.96,53.78,53.95,128915.0,42.1818,42.2837,42.1426,42.2758,128915.0
2019-10-15 14:20:00,53.95,54.0,53.91,53.91,112412.0,42.2758,42.315,42.2445,42.2445,112412.0
2019-10-15 14:30:00,53.91,53.94,53.88,53.89,53586.0,42.2445,42.268,42.221,42.2288,53586.0
2019-10-15 14:40:00,53.89,53.92,53.87,53.9,54721.0,42.2288,42.2523,42.2131,42.2366,54721.0
2019-10-15 14:50:00,53.9,53.92,53.8,53.82,97725.0,42.2366,42.2523,42.1583,42.1739,97725.0
2019-10-15 15:00:00,53.82,53.89,53.81,53.87,66710.0,42.1739,42.2288,42.1661,42.2131,66710.0
2019-10-15 15:10:00,53.87,53.94,53.85,53.91,71337.0,42.2131,42.268,42.1975,42.2445,71337.0
2019-10-15 15:20:00,53.9,53.99,53.9,53.99,106143.0,42.2366,42.3072,42.2366,42.3072,106143.0
2019-10-15 15:30:00,54.0,54.01,53.88,53.92,187893.0,42.315,42.3228,42.221,42.2523,187893.0
2019-10-15 15:40:00,53.92,53.93,53.82,53.85,293904.0,42.2523,42.2601,42.1739,42.1975,293904.0
2019-10-15 15:50:00,53.84,53.88,53.72,53.76,905503.0,42.1896,42.221,42.0956,42.1269,905503.0
2019-10-16 09:30:00,54.85,55.46,54.28,55.42,304482.0,42.9811,43.4591,42.5344,43.4277,304482.0
2019-10-16 09:40:00,55.41,55.43,55.07,55.26,318225.0,43.4199,43.4356,43.1535,43.3023,318225.0
2019-10-16 09:50:00,55.26,55.39,55.13,55.25,316551.0,43.3023,43.4042,43.2005,43.2945,316551.0
2019-10-16 10:00:00,55.24,55.38,55.06,55.23,270403.0,43.2867,43.3964,43.1456,43.2788,270403.0
2019-10-16 10:10:00,55.24,55.29,55.14,55.2,179375.0,43.2867,43.3259,43.2083,43.2553,179375.0
2019-10-16 10:20:00,55.2,55.36,55.17,55.36,205919.0,43.2553,43.3807,43.2318,43.3807,205919.0
2019-10-16 10:30:00,55.36,55.38,55.18,55.23,135062.0,43.3807,43.3964,43.2397,43.2788,135062.0
2019-10-16 10:40:00,55.22,55.29,54.99,55.0,116182.0,43.271,43.3259,43.0908,43.0986,116182.0
2019-10-16 10:50:00,55.0,55.02,54.91,54.94,98487.0,43.0986,43.1143,43.0281,43.0516,98487.0
2019-10-16 11:00:00,54.94,54.99,54.86,54.88,81418.0,43.0516,43.0908,42.9889,43.0046,81418.0
2019-10-16 11:10:00,54.88,54.91,54.8,54.84,81123.0,43.0046,43.0281,42.9419,42.9732,81123.0
2019-10-16 11:20:00,54.87,54.87,54.74,54.82,188536.0,42.9967,42.9967,42.8949,42.9576,188536.0
2019-10-16 11:30:00,54.81,54.83,54.65,54.78,99179.0,42.9497,42.9654,42.8243,42.9262,99179.0
2019-10-16 11:40:00,54.79,54.88,54.78,54.86,84921.0,42.934,43.0046,42.9262,42.9889,84921.0
2019-10-16 11:50:00,54.85,54.86,54.77,54.84,46631.0,42.9811,42.9889,42.9184,42.9732,46631.0
2019-10-16 12:00:00,54.85,54.85,54.74,54.76,124046.0,42.9811,42.9811,42.8949,42.9105,124046.0
2019-10-16 12:10:00,54.76,54.82,54.75,54.8,63276.0,42.9105,42.9576,42.9027,42.9419,63276.0
2019-10-16 12:20:00,54.8,54.81,54.63,54.66,65604.0,42.9419,42.9497,42.8087,42.8322,65604.0
2019-10-16 12:30:00,54.66,54.66,54.52,54.55,71345.0,42.8322,42.8322,42.7225,42.746,71345.0
2019-10-16 12:40:00,54.55,54.62,54.48,54.58,171000.0,42.746,42.8008,42.6911,42.7695,171000.0
2019-10-16 12:50:00,54.58,54.58,54.44,54.48,101002.0,42.7695,42.7695,42.6598,42.6911,101002.0
2019-10-16 13:00:00,54.47,54.52,54.45,54.46,92410.0,42.6833,42.7225,42.6676,42.6755,92410.0
2019-10-16 13:10:00,54.47,54.52,54.46,54.5,103177.0,42.6833,42.7225,42.6755,42.7068,103177.0
2019-10-16 13:20:00,54.5,54.59,54.49,54.57,86812.0,42.7068,42.7773,42.699,42.7617,86812.0
2019-10-16 13:30:00,54.57,54.6,54.56,54.6,36000.0,42.7617,42.7852,42.7538,42.7852,36000.0
2019-10-16 13:40:00,54.6,54.63,54.53,54.59,73017.0,42.7852,42.8087,42.7303,42.7773,73017.0
2019-10-16 13:50:00,54.6,54.6,54.54,54.59,55001.0,42.7852,42.7852,42.7381,42.7773,55001.0
2019-10-16 14:00:00,54.59,54.63,54.53,54.63,64311.0,42.7773,42.8087,42.7303,42.8087,64311.0
2019-10-16 14:10:00,54.64,54.72,54.63,54.71,63212.0,42.8165,42.8792,42.8087,42.8714,63212.0
2019-10-16 14:20:00,54.71,54.75,54.69,54.73,85127.0,42.8714,42.9027,42.8557,42.887,85127.0
2019-10-16 14:30:00,54.73,54.84,54.73,54.8,85163.0,42.887,42.9732,42.887,42.9419,85163.0
2019-10-16 14:40:00,54.8,54.82,54.76,54.79,123422.0,42.9419,42.9576,42.9105,42.934,123422.0
2019-10-16 14:50:00,54.79,54.81,54.76,54.76,86661.0,42.934,42.9497,42.9105,42.9105,86661.0
2019-10-16 15:00:00,54.75,54.76,54.62,54.66,183482.0,42.9027,42.9105,42.8008,42.8322,183482.0
2019-10-16 15:10:00,54.67,54.68,54.52,54.6,174908.0,42.84,42.8479,42.7225,42.7852,174908.0
2019-10-16 15:20:00,54.6,54.65,54.58,54.65,173979.0,42.7852,42.8243,42.7695,42.8243,173979.0
2019-10-16 15:30:00,54.65,54.74,54.64,54.66,217497.0,42.8243,42.8949,42.8165,42.8322,217497.0
2019-10-16 15:40:00,54.66,54.67,54.6,54.65,278261.0,42.8322,42.84,42.7852,42.8243,278261.0
2019-10-16 15:50:00,54.64,54.72,54.45,54.58,1025420.0,42.8165,42.8792,42.6676,42.7695,1025420.0
2019-10-17 09:30:00,54.8,54.9,54.55,54.89,195415.0,42.9419,43.0202,42.746,43.0124,195415.0
2019-10-17 09:40:00,54.86,55.1,54.79,55.1,143010.0,42.9889,43.177,42.934,43.177,143010.0
2019-10-17 09:50:00,55.11,55.17,55.0,55.07,181115.0,43.1848,43.2318,43.0986,43.1535,181115.0
2019-10-17 10:00:00,55.08,55.09,54.96,55.02,212164.0,43.1613,43.1691,43.0673,43.1143,212164.0
2019-10-17 10:10:00,55.02,55.05,54.91,54.94,128506.0,43.1143,43.1378,43.0281,43.0516,128506.0
2019-10-17 10:20:00,54.95,55.0,54.91,54.95,92304.0,43.0594,43.0986,43.0281,43.0594,92304.0
2019-10-17 10:30:00,54.95,54.96,54.83,54.86,81097.0,43.0594,43.0673,42.9654,42.9889,81097.0
2019-10-17 10:40:00,54.87,54.88,54.69,54.71,82204.0,42.9967,43.0046,42.8557,42.8714,82204.0
2019-10-17 10:50:00,54.71,54.78,54.65,54.73,69612.0,42.8714,42.9262,42.8243,42.887,69612.0
2019-10-17 11:00:00,54.73,54.78,54.62,54.73,87742.0,42.887,42.9262,42.8008,42.887,87742.0
2019-10-17 11:10:00,54.74,54.87,54.73,54.85,84101.0,42.8949,42.9967,42.887,42.9811,84101.0
2019-10-17 11:20:00,54.85,54.86,54.78,54.81,102818.0,42.9811,42.9889,42.9262,42.9497,102818.0
2019-10-17 11:30:00,54.81,54.81,54.62,54.66,59752.0,42.9497,42.9497,42.8008,42.8322,59752.0
2019-10-17 11:40:00,54.67,54.73,54.63,54.65,62158.0,42.84,42.887,42.8087,42.8243,62158.0
2019-10-17 11:50:00,54.64,54.64,54.51,54.52,56271.0,42.8165,42.8165,42.7146,42.7225,56271.0
2019-10-17 12:00:00,54.52,54.53,54.44,54.52,50603.0,42.7225,42.7303,42.6598,42.7225,50603.0
2019-10-17 12:10:00,54.52,54.57,54.46,54.47,44761.0,42.7225,42.7617,42.6755,42.6833,44761.0
2019-10-17 12:20:00,54.46,54.6,54.45,54.58,54563.0,42.6755,42.7852,42.6676,42.7695,54563.0
2019-10-17 12:30:00,54.59,54.68,54.55,54.68,88541.0,42.7773,42.8479,42.746,42.8479,88541.0
2019-10-17 12:40:00,54.68,54.72,54.62,54.64,63090.0,42.8479,42.8792,42.8008,42.8165,63090.0
2019-10-17 12:50:00,54.64,54.71,54.63,54.7,73733.0,42.8165,42.8714,42.8087,42.8635,73733.0
2019-10-17 13:00:00,54.71,54.75,54.67,54.67,71581.0,42.8714,42.9027,42.84,42.84,71581.0
2019-10-17 13:10:00,54.68,54.73,54.65,54.72,55598.0,42.8479,42.887,42.8243,42.8792,55598.0
2019-10-17 13:20:00,54.71,54.72,54.65,54.65,40741.0,42.8714,42.8792,42.8243,42.8243,40741.0
2019-10-17 13:30:00,54.66,54.73,54.65,54.72,63762.0,42.8322,42.887,42.8243,42.8792,63762.0
2019-10-17 13:40:00,54.72,54.83,54.69,54.8,58900.0,42.8792,42.9654,42.8557,42.9419,58900.0
2019-10-17 13:50:00,54.8,54.82,54.74,54.76,152785.0,42.9419,42.9576,42.8949,42.9105,152785.0
2019-10-17 14:00:00,54.76,54.76,54.65,54.72,80630.0,42.9105,42.9105,42.8243,42.8792,80630.0
2019-10-17 14:10:00,54.71,54.72,54.65,54.72,76659.0,42.8714,42.8792,42.8243,42.8792,76659.0
2019-10-17 14:20:00,54.72,54.86,54.71,54.86,110238.0,42.8792,42.9889,42.8714,42.9889,110238.0
2019-10-17 14:30:00,54.85,54.86,54.74,54.82,93134.0,42.9811,42.9889,42.8949,42.9576,93134.0
2019-10-17 14:40:00,54.82,54.86,54.78,54.85,51121.0,42.9576,42.9889,42.9262,42.9811,51121.0
2019-10-17 14:50:00,54.86,54.94,54.85,54.93,115155.0,42.9889,43.0516,42.9811,43.0438,115155.0
2019-10-17 15:00:00,54.93,54.97,54.91,54.93,69788.0,43.0438,43.0751,43.0281,43.0438,69788.0
2019-10-17 15:10:00,54.93,55.0,54.92,54.93,80387.0,43.0438,43.0986,43.0359,43.0438,80387.0
2019-10-17 15:20:00,54.94,54.96,54.9,54.93,85640.0,43.0516,43.0673,43.0202,43.0438,85640.0
2019-10-17 15:30:00,54.93,54.94,54.85,54.89,110606.0,43.0438,43.0516,42.9811,43.0124,110606.0
2019-10-17 15:40:00,54.89,54.93,54.83,54.83,91244.0,43.0124,43.0438,42.9654,42.9654,91244.0
2019-10-17 15:50:00,54.83,54.83,54.71,54.72,408534.0,42.9654,42.9654,42.8714,42.8792,408534.0
2019-10-18 09:30:00,54.8,54.89,54.58,54.87,634552.0,42.9419,43.0124,42.7695,42.9967,634552.0
2019-10-18 09:40:00,54.88,54.96,54.74,54.94,103771.0,43.0046,43.0673,42.8949,43.0516,103771.0
2019-10-18 09:50:00,54.95,54.96,54.83,54.89,118139.0,43.0594,43.0673,42.9654,43.0124,118139.0
2019-10-18 10:00:00,54.89,54.89,54.8,54.82,97917.0,43.0124,43.0124,42.9419,42.9576,97917.0
2019-10-18 10:10:00,54.85,54.87,54.7,54.71,89206.0,42.9811,42.9967,42.8635,42.8714,89206.0
2019-10-18 10:20:00,54.72,54.75,54.67,54.74,114606.0,42.8792,42.9027,42.84,42.8949,114606.0
2019-10-18 10:30:00,54.74,54.85,54.69,54.85,123173.0,42.8949,42.9811,42.8557,42.9811,123173.0
2019-10-18 10:40:00,54.84,54.88,54.76,54.87,63790.0,42.9732,43.0046,42.9105,42.9967,63790.0
2019-10-18 10:50:00,54.87,54.91,54.82,54.85,87534.0,42.9967,43.0281,42.9576,42.9811,87534.0
2019-10-18 11:00:00,54.85,54.88,54.81,54.88,73623.0,42.9811,43.0046,42.9497,43.0046,73623.0
2019-10-18 11:10:00,54.88,55.0,54.85,54.95,76156.0,43.0046,43.0986,42.9811,43.0594,76156.0
2019-10-18 11:20:00,54.94,54.96,54.9,54.9,72805.0,43.0516,43.0673,43.0202,43.0202,72805.0
2019-10-18 11:30:00,54.9,54.98,54.87,54.97,66539.0,43.0202,43.0829,42.9967,43.0751,66539.0
2019-10-18 11:40:00,54.98,55.02,54.91,55.0,78367.0,43.0829,43.1143,43.0281,43.0986,78367.0
2019-10-18 11:50:00,55.01,55.04,54.96,54.98,70895.0,43.1064,43.13,43.0673,43.0829,70895.0
2019-10-18 12:00:00,54.98,55.06,54.94,55.05,69941.0,43.0829,43.1456,43.0516,43.1378,69941.0
2019-10-18 12:10:00,55.05,55.06,54.97,55.01,101557.0,43.1378,43.1456,43.0751,43.1064,101557.0
2019-10-18 12:20:00,55.0,55.05,54.9,55.03,115413.0,43.0986,43.1378,43.0202,43.1221,115413.0
2019-10-18 12:30:00,55.03,55.05,54.96,55.04,86250.0,43.1221,43.1378,43.0673,43.13,86250.0
2019-10-18 12:40:00,55.04,55.11,55.01,55.09,65043.0,43.13,43.1848,43.1064,43.1691,65043.0
2019-10-18 12:50:00,55.09,55.14,55.06,55.1,92482.0,43.1691,43.2083,43.1456,43.177,92482.0
2019-10-18 13:00:00,55.1,55.17,55.09,55.14,72462.0,43.177,43.2318,43.1691,43.2083,72462.0
2019-10-18 13:10:00,55.13,55.17,55.09,55.13,57009.0,43.2005,43.2318,43.1691,43.2005,57009.0
2019-10-18 13:20:00,55.14,55.15,55.08,55.1,62462.0,43.2083,43.2161,43.1613,43.177,62462.0
2019-10-18 13:30:00,55.1,55.15,55.09,55.14,67798.0,43.177,43.2161,43.1691,43.2083,67798.0
2019-10-18 13:40:00,55.14,55.22,55.12,55.22,78991.0,43.2083,43.271,43.1926,43.271,78991.0
2019-10-18 13:50:00,55.22,55.24,55.2,55.23,64071.0,43.271,43.2867,43.2553,43.2788,64071.0
2019-10-18 14:00:00,55.23,55.24,55.17,55.19,101340.0,43.2788,43.2867,43.2318,43.2475,101340.0
2019-10-18 14:10:00,55.19,55.22,55.16,55.22,79585.0,43.2475,43.271,43.224,43.271,79585.0
2019-10-18 14:20:00,55.23,55.26,55.19,55.24,82378.0,43.2788,43.3023,43.2475,43.2867,82378.0
2019-10-18 14:30:00,55.23,55.25,55.13,55.16,85284.0,43.2788,43.2945,43.2005,43.224,85284.0
2019-10-18 14:40:00,55.16,55.17,55.1,55.12,71260.0,43.224,43.2318,43.177,43.1926,71260.0
2019-10-18 14:50:00,55.12,55.15,55.07,55.09,77270.0,43.1926,43.2161,43.1535,43.1691,77270.0
2019-10-18 15:00:00,55.09,55.12,55.03,55.07,103095.0,43.1691,43.1926,43.1221,43.1535,103095.0
2019-10-18 15:10:00,55.07,55.13,55.04,55.1,135155.0,43.1535,43.2005,43.13,43.177,135155.0
2019-10-18 15:20:00,55.11,55.15,55.08,55.08,140451.0,43.1848,43.2161,43.1613,43.1613,140451.0
2019-10-18 15:30:00,55.08,55.14,55.04,55.12,152663.0,43.1613,43.2083,43.13,43.1926,152663.0
2019-10-18 15:40:00,55.11,55.15,55.09,55.13,194876.0,43.1848,43.2161,43.1691,43.2005,194876.0
2019-10-18 15:50:00,55.13,55.21,55.05,55.05,558508.0,43.2005,43.2632,43.1378,43.1378,558508.0
2019-10-21 09:30:00,55.71,56.1,55.61,56.02,203652.0,43.655,43.9606,43.5766,43.8979,203652.0
2019-10-21 09:40:00,56.02,56.15,55.97,56.0,92049.0,43.8979,43.9998,43.8587,43.8822,92049.0
2019-10-21 09:50:00,55.99,56.03,55.93,55.97,63718.0,43.8744,43.9057,43.8274,43.8587,63718.0
2019-10-21 10:00:00,55.97,56.09,55.97,56.03,103405.0,43.8587,43.9527,43.8587,43.9057,103405.0
2019-10-21 10:10:00,56.03,56.09,56.0,56.08,66212.0,43.9057,43.9527,43.8822,43.9449,66212.0
2019-10-21 10:20:00,56.08,56.09,55.99,56.02,82624.0,43.9449,43.9527,43.8744,43.8979,82624.0
2019-10-21 10:30:00,56.02,56.03,55.96,55.99,91253.0,43.8979,43.9057,43.8509,43.8744,91253.0
2019-10-21 10:40:00,55.99,56.07,55.94,56.03,115786.0,43.8744,43.9371,43.8352,43.9057,115786.0
2019-10-21 10:50:00,56.03,56.08,55.99,56.08,89483.0,43.9057,43.9449,43.8744,43.9449,89483.0
2019-10-21 11:00:00,56.09,56.12,56.02,56.05,94101.0,43.9527,43.9763,43.8979,43.9214,94101.0
2019-10-21 11:10:00,56.05,56.11,56.05,56.05,56357.0,43.9214,43.9684,43.9214,43.9214,56357.0
2019-10-21 11:20:00,56.05,56.17,56.04,56.16,68577.0,43.9214,44.0154,43.9136,44.0076,68577.0
2019-10-21 11:30:00,56.16,56.19,56.13,56.14,63378.0,44.0076,44.0311,43.9841,43.9919,63378.0
2019-10-21 11:40:00,56.14,56.19,56.13,56.17,47933.0,43.9919,44.0311,43.9841,44.0154,47933.0
2019-10-21 11:50:00,56.17,56.19,56.12,56.19,70503.0,44.0154,44.0311,43.9763,44.0311,70503.0
2019-10-21 12:00:00,56.2,56.2,56.1,56.12,63400.0,44.0389,44.0389,43.9606,43.9763,63400.0
2019-10-21 12:10:00,56.12,56.16,56.07,56.08,50743.0,43.9763,44.0076,43.9371,43.9449,50743.0
2019-10-21 12:20:00,56.07,56.15,56.06,56.13,49807.0,43.9371,43.9998,43.9292,43.9841,49807.0
2019-10-21 12:30:00,56.14,56.16,56.1,56.14,47916.0,43.9919,44.0076,43.9606,43.9919,47916.0
2019-10-21 12:40:00,56.14,56.15,56.09,56.11,45531.0,43.9919,43.9998,43.9527,43.9684,45531.0
2019-10-21 12:50:00,56.12,56.15,56.11,56.14,43373.0,43.9763,43.9998,43.9684,43.9919,43373.0
2019-10-21 13:00:00,56.14,56.17,56.1,56.1,46911.0,43.9919,44.0154,43.9606,43.9606,46911.0
2019-10-21 13:10:00,56.1,56.11,56.01,56.01,112894.0,43.9606,43.9684,43.8901,43.8901,112894.0
2019-10-21 13:20:00,56.01,56.04,55.98,55.99,56559.0,43.8901,43.9136,43.8665,43.8744,56559.0
2019-10-21 13:30:00,55.99,56.01,55.96,55.96,40589.0,43.8744,43.8901,43.8509,43.8509,40589.0
2019-10-21 13:40:00,55.97,55.97,55.93,55.94,61870.0,43.8587,43.8587,43.8274,43.8352,61870.0
2019-10-21 13:50:00,55.95,55.97,55.92,55.97,27325.0,43.843,43.8587,43.8195,43.8587,27325.0
2019-10-21 14:00:00,55.97,56.02,55.96,56.02,57651.0,43.8587,43.8979,43.8509,43.8979,57651.0
2019-10-21 14:10:00,56.02,56.04,55.98,56.0,65160.0,43.8979,43.9136,43.8665,43.8822,65160.0
2019-10-21 14:20:00,56.0,56.06,55.99,56.05,41886.0,43.8822,43.9292,43.8744,43.9214,41886.0
2019-10-21 14:30:00,56.05,56.14,56.05,56.12,59615.0,43.9214,43.9919,43.9214,43.9763,59615.0
2019-10-21 14:40:00,56.13,56.22,56.11,56.21,77818.0,43.9841,44.0546,43.9684,44.0468,77818.0
2019-10-21 14:50:00,56.21,56.24,56.15,56.16,116860.0,44.0468,44.0703,43.9998,44.0076,116860.0
2019-10-21 15:00:00,56.16,56.22,56.14,56.18,96638.0,44.0076,44.0546,43.9919,44.0233,96638.0
2019-10-21 15:10:00,56.18,56.22,56.16,56.16,58999.0,44.0233,44.0546,44.0076,44.0076,58999.0
2019-10-21 15:20:00,56.16,56.23,56.15,56.23,146863.0,44.0076,44.0624,43.9998,44.0624,146863.0
2019-10-21 15:30:00,56.22,56.31,56.21,56.3,186831.0,44.0546,44.1251,44.0468,44.1173,186831.0
2019-10-21 15:40:00,56.29,56.34,56.27,56.29,158944.0,44.1095,44.1486,44.0938,44.1095,158944.0
2019-10-21 15:50:00,56.29,56.32,56.18,56.19,491261.0,44.1095,44.133,44.0233,44.0311,491261.0
2019-10-22 09:30:00,56.1,56.22,56.02,56.14,163782.0,43.9606,44.0546,43.8979,43.9919,163782.0
2019-10-22 09:40:00,56.14,56.26,56.1,56.17,107406.0,43.9919,44.086,43.9606,44.0154,107406.0
2019-10-22 09:50:00,56.17,56.34,56.13,56.34,68732.0,44.0154,44.1486,43.9841,44.1486,68732.0
2019-10-22 10:00:00,56.33,56.4,56.28,56.33,95250.0,44.1408,44.1957,44.1016,44.1408,95250.0
2019-10-22 10:10:00,56.33,56.36,56.3,56.34,82754.0,44.1408,44.1643,44.1173,44.1486,82754.0
2019-10-22 10:20:00,56.35,56.43,56.32,56.43,66931.0,44.1565,44.2192,44.133,44.2192,66931.0
2019-10-22 10:30:00,56.43,56.52,56.35,56.52,144116.0,44.2192,44.2897,44.1565,44.2897,144116.0
2019-10-22 10:40:00,56.51,56.63,56.5,56.58,72263.0,44.2819,44.3759,44.274,44.3367,72263.0
2019-10-22 10:50:00,56.58,56.63,56.52,56.63,79574.0,44.3367,44.3759,44.2897,44.3759,79574.0
2019-10-22 11:00:00,56.63,56.75,56.61,56.7,86304.0,44.3759,44.4699,44.3602,44.4307,86304.0
2019-10-22 11:10:00,56.7,56.75,56.69,56.72,71699.0,44.4307,44.4699,44.4229,44.4464,71699.0
2019-10-22 11:20:00,56.72,56.77,56.69,56.69,94816.0,44.4464,44.4856,44.4229,44.4229,94816.0
2019-10-22 11:30:00,56.7,56.7,56.6,56.65,78380.0,44.4307,44.4307,44.3524,44.3916,78380.0
2019-10-22 11:40:00,56.65,56.66,56.6,56.63,78249.0,44.3916,44.3994,44.3524,44.3759,78249.0
2019-10-22 11:50:00,56.63,56.71,56.62,56.7,93722.0,44.3759,44.4386,44.3681,44.4307,93722.0
2019-10-22 12:00:00,56.7,56.83,56.69,56.83,81557.0,44.4307,44.5326,44.4229,44.5326,81557.0
2019-10-22 12:10:00,56.83,56.87,56.78,56.84,143963.0,44.5326,44.564,44.4934,44.5405,143963.0
2019-10-22 12:20:00,56.83,56.9,56.82,56.88,58481.0,44.5326,44.5875,44.5248,44.5718,58481.0
2019-10-22 12:30:00,56.89,56.89,56.78,56.78,61951.0,44.5796,44.5796,44.4934,44.4934,61951.0
2019-10-22 12:40:00,56.78,56.8,56.74,56.79,61906.0,44.4934,44.5091,44.4621,44.5013,61906.0
2019-10-22 12:50:00,56.78,56.8,56.74,56.76,60925.0,44.4934,44.5091,44.4621,44.4778,60925.0
2019-10-22 13:00:00,56.76,56.77,56.67,56.72,57937.0,44.4778,44.4856,44.4072,44.4464,57937.0
2019-10-22 13:10:00,56.72,56.76,56.71,56.72,66880.0,44.4464,44.4778,44.4386,44.4464,66880.0
2019-10-22 13:20:00,56.72,56.73,56.66,56.68,81538.0,44.4464,44.4543,44.3994,44.4151,81538.0
2019-10-22 13:30:00,56.68,56.87,56.68,56.87,111549.0,44.4151,44.564,44.4151,44.564,111549.0
2019-10-22 13:40:00,56.88,56.89,56.82,56.82,90725.0,44.5718,44.5796,44.5248,44.5248,90725.0
2019-10-22 13:50:00,56.82,56.91,56.8,56.9,146924.0,44.5248,44.5953,44.5091,44.5875,146924.0
2019-10-22 14:00:00,56.9,56.97,56.85,56.97,136770.0,44.5875,44.6423,44.5483,44.6423,136770.0
2019-10-22 14:10:00,56.96,57.05,56.96,57.02,157500.0,44.6345,44.705,44.6345,44.6815,157500.0
2019-10-22 14:20:00,57.03,57.04,56.94,56.98,120697.0,44.6893,44.6972,44.6188,44.6502,120697.0
2019-10-22 14:30:00,56.98,56.99,56.77,56.9,212368.0,44.6502,44.658,44.4856,44.5875,212368.0
2019-10-22 14:40:00,56.89,56.94,56.82,56.89,116637.0,44.5796,44.6188,44.5248,44.5796,116637.0
2019-10-22 14:50:00,56.88,56.9,56.83,56.89,134820.0,44.5718,44.5875,44.5326,44.5796,134820.0
2019-10-22 15:00:00,56.9,56.91,56.67,56.73,197098.0,44.5875,44.5953,44.4072,44.4543,197098.0
2019-10-22 15:10:00,56.73,56.74,56.65,56.69,135661.0,44.4543,44.4621,44.3916,44.4229,135661.0
2019-10-22 15:20:00,56.68,56.73,56.62,56.73,132322.0,44.4151,44.4543,44.3681,44.4543,132322.0
2019-10-22 15:30:00,56.73,56.81,56.72,56.74,136382.0,44.4543,44.5169,44.4464,44.4621,136382.0
2019-10-22 15:40:00,56.74,56.75,56.61,56.67,196557.0,44.4621,44.4699,44.3602,44.4072,196557.0
2019-10-22 15:50:00,56.67,56.77,56.61,56.66,614612.0,44.4072,44.4856,44.3602,44.3994,614612.0
2019-10-23 09:30:00,56.5,56.85,56.41,56.77,106472.0,44.274,44.5483,44.2035,44.4856,106472.0
2019-10-23 09:40:00,56.77,56.8,56.6,56.64,94349.0,44.4856,44.5091,44.3524,44.3837,94349.0
2019-10-23 09:50:00,56.65,56.65,56.44,56.54,113230.0,44.3916,44.3916,44.227,44.3054,113230.0
2019-10-23 10:00:00,56.54,56.56,56.39,56.43,97609.0,44.3054,44.321,44.1878,44.2192,97609.0
2019-10-23 10:10:00,56.44,56.48,56.33,56.46,75054.0,44.227,44.2584,44.1408,44.2427,75054.0
2019-10-23 10:20:00,56.47,56.52,56.45,56.52,51325.0,44.2505,44.2897,44.2348,44.2897,51325.0
2019-10-23 10:30:00,56.52,56.59,56.51,56.55,86004.0,44.2897,44.3445,44.2819,44.3132,86004.0
2019-10-23 10:40:00,56.55,56.62,56.53,56.55,116677.0,44.3132,44.3681,44.2975,44.3132,116677.0
2019-10-23 10:50:00,56.55,56.56,56.49,56.54,72135.0,44.3132,44.321,44.2662,44.3054,72135.0
2019-10-23 11:00:00,56.54,56.57,56.5,56.57,57811.0,44.3054,44.3289,44.274,44.3289,57811.0
2019-10-23 11:10:00,56.57,56.58,56.5,56.51,75690.0,44.3289,44.3367,44.274,44.2819,75690.0
2019-10-23 11:20:00,56.51,56.54,56.47,56.53,51375.0,44.2819,44.3054,44.2505,44.2975,51375.0
2019-10-23 11:30:00,56.53,56.58,56.49,56.57,56789.0,44.2975,44.3367,44.2662,44.3289,56789.0
2019-10-23 11:40:00,56.58,56.62,56.57,56.59,67284.0,44.3367,44.3681,44.3289,44.3445,67284.0
2019-10-23 11:50:00,56.59,56.62,56.55,56.59,51606.0,44.3445,44.3681,44.3132,44.3445,51606.0
2019-10-23 12:00:00,56.59,56.61,56.58,56.59,52542.0,44.3445,44.3602,44.3367,44.3445,52542.0
2019-10-23 12:10:00,56.59,56.64,56.57,56.58,124791.0,44.3445,44.3837,44.3289,44.3367,124791.0
2019-10-23 12:20:00,56.59,56.6,56.52,56.54,54557.0,44.3445,44.3524,44.2897,44.3054,54557.0
2019-10-23 12:30:00,56.54,56.59,56.48,56.5,60105.0,44.3054,44.3445,44.2584,44.274,60105.0
2019-10-23 12:40:00,56.5,56.53,56.44,56.52,100870.0,44.274,44.2975,44.227,44.2897,100870.0
2019-10-23 12:50:00,56.52,56.57,56.51,56.54,68239.0,44.2897,44.3289,44.2819,44.3054,68239.0
2019-10-23 13:00:00,56.53,56.56,56.52,56.53,46468.0,44.2975,44.321,44.2897,44.2975,46468.0
2019-10-23 13:10:00,56.52,56.52,56.43,56.45,62774.0,44.2897,44.2897,44.2192,44.2348,62774.0
2019-10-23 13:20:00,56.45,56.5,56.44,56.46,52994.0,44.2348,44.274,44.227,44.2427,52994.0
2019-10-23 13:30:00,56.46,56.48,56.43,56.44,55700.0,44.2427,44.2584,44.2192,44.227,55700.0
2019-10-23 13:40:00,56.43,56.48,56.41,56.43,103553.0,44.2192,44.2584,44.2035,44.2192,103553.0
2019-10-23 13:50:00,56.42,56.47,56.38,56.46,52031.0,44.2113,44.2505,44.18,44.2427,52031.0
2019-10-23 14:00:00,56.45,56.51,56.43,56.51,53391.0,44.2348,44.2819,44.2192,44.2819,53391.0
2019-10-23 14:10:00,56.51,56.57,56.5,56.52,70306.0,44.2819,44.3289,44.274,44.2897,70306.0
2019-10-23 14:20:00,56.53,56.56,56.5,56.52,53600.0,44.2975,44.321,44.274,44.2897,53600.0
2019-10-23 14:30:00,56.52,56.56,56.51,56.56,67042.0,44.2897,44.321,44.2819,44.321,67042.0
2019-10-23 14:40:00,56.56,56.6,56.55,56.6,46902.0,44.321,44.3524,44.3132,44.3524,46902.0
2019-10-23 14:50:00,56.6,56.6,56.54,56.57,56895.0,44.3524,44.3524,44.3054,44.3289,56895.0
2019-10-23 15:00:00,56.57,56.6,56.54,56.59,64223.0,44.3289,44.3524,44.3054,44.3445,64223.0
2019-10-23 15:10:00,56.59,56.61,56.57,56.59,64793.0,44.3445,44.3602,44.3289,44.3445,64793.0
2019-10-23 15:20:00,56.59,56.63,56.58,56.61,99569.0,44.3445,44.3759,44.3367,44.3602,99569.0
2019-10-23 15:30:00,56.6,56.63,56.55,56.57,133539.0,44.3524,44.3759,44.3132,44.3289,133539.0
2019-10-23 15:40:00,56.56,56.59,56.53,56.55,133855.0,44.321,44.3445,44.2975,44.3132,133855.0
2019-10-23 15:50:00,56.55,56.6,56.53,56.58,578493.0,44.3132,44.3524,44.2975,44.3367,578493.0
2019-10-24 09:30:00,56.56,56.72,56.51,56.57,174549.0,44.321,44.4464,44.2819,44.3289,174549.0
2019-10-24 09:40:00,56.57,56.61,56.42,56.43,80373.0,44.3289,44.3602,44.2113,44.2192,80373.0
2019-10-24 09:50:00,56.43,56.45,56.25,56.29,110829.0,44.2192,44.2348,44.0781,44.1095,110829.0
2019-10-24 10:00:00,56.3,56.31,56.13,56.15,103333.0,44.1173,44.1251,43.9841,43.9998,103333.0
2019-10-24 10:10:00,56.16,56.25,56.07,56.24,81651.0,44.0076,44.0781,43.9371,44.0703,81651.0
2019-10-24 10:20:00,56.24,56.27,56.18,56.19,77815.0,44.0703,44.0938,44.0233,44.0311,77815.0
2019-10-24 10:30:00,56.19,56.22,56.12,56.22,71705.0,44.0311,44.0546,43.9763,44.0546,71705.0
2019-10-24 10:40:00,56.23,56.29,56.22,56.27,59335.0,44.0624,44.1095,44.0546,44.0938,59335.0
2019-10-24 10:50:00,56.27,56.27,56.18,56.21,78586.0,44.0938,44.0938,44.0233,44.0468,78586.0
2019-10-24 11:00:00,56.21,56.26,56.2,56.25,90372.0,44.0468,44.086,44.0389,44.0781,90372.0
2019-10-24 11:10:00,56.25,56.27,56.2,56.25,106994.0,44.0781,44.0938,44.0389,44.0781,106994.0
2019-10-24 11:20:00,56.25,56.3,56.24,56.29,130806.0,44.0781,44.1173,44.0703,44.1095,130806.0
2019-10-24 11:30:00,56.29,56.37,56.21,56.23,87653.0,44.1095,44.1722,44.0468,44.0624,87653.0
2019-10-24 11:40:00,56.23,56.31,56.2,56.26,60103.0,44.0624,44.1251,44.0389,44.086,60103.0
2019-10-24 11:50:00,56.26,56.37,56.16,56.3,117372.0,44.086,44.1722,44.0076,44.1173,117372.0
2019-10-24 12:00:00,56.31,56.32,56.18,56.22,81246.0,44.1251,44.133,44.0233,44.0546,81246.0
2019-10-24 12:10:00,56.22,56.24,56.09,56.13,58764.0,44.0546,44.0703,43.9527,43.9841,58764.0
2019-10-24 12:20:00,56.13,56.21,56.1,56.2,42840.0,43.9841,44.0468,43.9606,44.0389,42840.0
2019-10-24 12:30:00,56.19,56.31,56.18,56.29,44983.0,44.0311,44.1251,44.0233,44.1095,44983.0
2019-10-24 12:40:00,56.3,56.32,56.22,56.27,41210.0,44.1173,44.133,44.0546,44.0938,41210.0
2019-10-24 12:50:00,56.27,56.28,56.19,56.23,55602.0,44.0938,44.1016,44.0311,44.0624,55602.0
2019-10-24 13:00:00,56.23,56.24,56.18,56.19,39154.0,44.0624,44.0703,44.0233,44.0311,39154.0
2019-10-24 13:10:00,56.2,56.26,56.19,56.26,53661.0,44.0389,44.086,44.0311,44.086,53661.0
2019-10-24 13:20:00,56.27,56.27,56.24,56.26,46811.0,44.0938,44.0938,44.0703,44.086,46811.0
2019-10-24 13:30:00,56.26,56.27,56.19,56.21,72159.0,44.086,44.0938,44.0311,44.0468,72159.0
2019-10-24 13:40:00,56.22,56.22,56.16,56.2,49140.0,44.0546,44.0546,44.0076,44.0389,49140.0
2019-10-24 13:50:00,56.21,56.27,56.18,56.27,55668.0,44.0468,44.0938,44.0233,44.0938,55668.0
2019-10-24 14:00:00,56.26,56.27,56.23,56.25,61892.0,44.086,44.0938,44.0624,44.0781,61892.0
2019-10-24 14:10:00,56.24,56.3,56.24,56.29,58342.0,44.0703,44.1173,44.0703,44.1095,58342.0
2019-10-24 14:20:00,56.28,56.31,56.27,56.3,55771.0,44.1016,44.1251,44.0938,44.1173,55771.0
2019-10-24 14:30:00,56.3,56.38,56.29,56.37,78418.0,44.1173,44.18,44.1095,44.1722,78418.0
2019-10-24 14:40:00,56.38,56.45,56.36,56.44,48172.0,44.18,44.2348,44.1643,44.227,48172.0
2019-10-24 14:50:00,56.44,56.45,56.34,56.35,73150.0,44.227,44.2348,44.1486,44.1565,73150.0
2019-10-24 15:00:00,56.34,56.39,56.32,56.33,75945.0,44.1486,44.1878,44.133,44.1408,75945.0
2019-10-24 15:10:00,56.32,56.38,56.31,56.38,79614.0,44.133,44.18,44.1251,44.18,79614.0
2019-10-24 15:20:00,56.38,56.4,56.33,56.36,98993.0,44.18,44.1957,44.1408,44.1643,98993.0
2019-10-24 15:30:00,56.36,56.36,56.25,56.29,128517.0,44.1643,44.1643,44.0781,44.1095,128517.0
2019-10-24 15:40:00,56.29,56.33,56.26,56.3,178875.0,44.1095,44.1408,44.086,44.1173,178875.0
2019-10-24 15:50:00,56.3,56.39,56.24,56.3,587079.0,44.1173,44.1878,44.0703,44.1173,587079.0
2019-10-25 09:30:00,56.25,56.75,56.25,56.68,107515.0,44.0781,44.4699,44.0781,44.4151,107515.0
2019-10-25 09:40:00,56.69,56.7,56.45,56.46,72247.0,44.4229,44.4307,44.2348,44.2427,72247.0
2019-10-25 09:50:00,56.47,56.52,56.38,56.38,87014.0,44.2505,44.2897,44.18,44.18,87014.0
2019-10-25 10:00:00,56.39,56.42,56.31,56.35,93364.0,44.1878,44.2113,44.1251,44.1565,93364.0
2019-10-25 10:10:00,56.36,56.46,56.3,56.44,81126.0,44.1643,44.2427,44.1173,44.227,81126.0
2019-10-25 10:20:00,56.45,56.48,56.42,56.46,56839.0,44.2348,44.2584,44.2113,44.2427,56839.0
2019-10-25 10:30:00,56.47,56.5,56.43,56.49,54732.0,44.2505,44.274,44.2192,44.2662,54732.0
2019-10-25 10:40:00,56.49,56.57,56.48,56.54,100888.0,44.2662,44.3289,44.2584,44.3054,100888.0
2019-10-25 10:50:00,56.54,56.67,56.54,56.64,53482.0,44.3054,44.4072,44.3054,44.3837,53482.0
2019-10-25 11:00:00,56.65,56.69,56.59,56.6,106527.0,44.3916,44.4229,44.3445,44.3524,106527.0
2019-10-25 11:10:00,56.6,56.73,56.6,56.7,65894.0,44.3524,44.4543,44.3524,44.4307,65894.0
2019-10-25 11:20:00,56.71,56.81,56.71,56.81,65894.0,44.4386,44.5169,44.4386,44.5169,65894.0
2019-10-25 11:30:00,56.81,56.82,56.72,56.76,53236.0,44.5169,44.5248,44.4464,44.4778,53236.0
2019-10-25 11:40:00,56.76,56.83,56.75,56.82,52483.0,44.4778,44.5326,44.4699,44.5248,52483.0
2019-10-25 11:50:00,56.82,56.89,56.8,56.86,43993.0,44.5248,44.5796,44.5091,44.5561,43993.0
2019-10-25 12:00:00,56.87,56.89,56.77,56.78,43506.0,44.564,44.5796,44.4856,44.4934,43506.0
2019-10-25 12:10:00,56.78,56.84,56.78,56.84,32199.0,44.4934,44.5405,44.4934,44.5405,32199.0
2019-10-25 12:20:00,56.85,56.89,56.83,56.88,45109.0,44.5483,44.5796,44.5326,44.5718,45109.0
2019-10-25 12:30:00,56.87,56.9,56.86,56.87,43282.0,44.564,44.5875,44.5561,44.564,43282.0
2019-10-25 12:40:00,56.87,56.92,56.86,56.9,41303.0,44.564,44.6031,44.5561,44.5875,41303.0
2019-10-25 12:50:00,56.9,56.94,56.89,56.93,37219.0,44.5875,44.6188,44.5796,44.611,37219.0
2019-10-25 13:00:00,56.93,56.96,56.9,56.95,39049.0,44.611,44.6345,44.5875,44.6266,39049.0
2019-10-25 13:10:00,56.96,56.97,56.92,56.96,40551.0,44.6345,44.6423,44.6031,44.6345,40551.0
2019-10-25 13:20:00,56.95,56.95,56.88,56.92,39872.0,44.6266,44.6266,44.5718,44.6031,39872.0
2019-10-25 13:30:00,56.92,56.93,56.84,56.86,35207.0,44.6031,44.611,44.5405,44.5561,35207.0
2019-10-25 13:40:00,56.86,56.89,56.83,56.85,34322.0,44.5561,44.5796,44.5326,44.5483,34322.0
2019-10-25 13:50:00,56.85,56.9,56.84,56.89,31784.0,44.5483,44.5875,44.5405,44.5796,31784.0
2019-10-25 14:00:00,56.88,56.91,56.83,56.89,100780.0,44.5718,44.5953,44.5326,44.5796,100780.0
2019-10-25 14:10:00,56.89,56.92,56.87,56.9,57933.0,44.5796,44.6031,44.564,44.5875,57933.0
2019-10-25 14:20:00,56.89,56.91,56.85,56.87,43917.0,44.5796,44.5953,44.5483,44.564,43917.0
2019-10-25 14:30:00,56.87,56.87,56.79,56.82,48160.0,44.564,44.564,44.5013,44.5248,48160.0
2019-10-25 14:40:00,56.82,56.9,56.81,56.9,47259.0,44.5248,44.5875,44.5169,44.5875,47259.0
2019-10-25 14:50:00,56.9,56.95,56.89,56.93,86273.0,44.5875,44.6266,44.5796,44.611,86273.0
2019-10-25 15:00:00,56.92,56.93,56.88,56.93,81278.0,44.6031,44.611,44.5718,44.611,81278.0
2019-10-25 15:10:00,56.93,57.0,56.92,56.98,89829.0,44.611,44.6658,44.6031,44.6502,89829.0
2019-10-25 15:20:00,56.99,57.05,56.97,56.98,96491.0,44.658,44.705,44.6423,44.6502,96491.0
2019-10-25 15:30:00,56.98,57.01,56.9,56.91,145570.0,44.6502,44.6737,44.5875,44.5953,145570.0
2019-10-25 15:40:00,56.91,56.94,56.82,56.84,144403.0,44.5953,44.6188,44.5248,44.5405,144403.0
2019-10-25 15:50:00,56.83,56.86,56.72,56.72,412918.0,44.5326,44.5561,44.4464,44.4464,412918.0
2019-10-28 09:30:00,57.02,57.23,56.81,57.21,167579.0,44.6815,44.8461,44.5169,44.8304,167579.0
2019-10-28 09:40:00,57.22,57.22,57.04,57.13,87546.0,44.8382,44.8382,44.6972,44.7677,87546.0
2019-10-28 09:50:00,57.13,57.15,57.05,57.09,77184.0,44.7677,44.7834,44.705,44.7364,77184.0
2019-10-28 10:00:00,57.1,57.12,57.05,57.1,59511.0,44.7442,44.7599,44.705,44.7442,59511.0
2019-10-28 10:10:00,57.1,57.12,57.06,57.07,63425.0,44.7442,44.7599,44.7128,44.7207,63425.0
2019-10-28 10:20:00,57.07,57.18,57.06,57.13,67229.0,44.7207,44.8069,44.7128,44.7677,67229.0
2019-10-28 10:30:00,57.13,57.2,57.1,57.1,53894.0,44.7677,44.8226,44.7442,44.7442,53894.0
2019-10-28 10:40:00,57.1,57.12,57.06,57.1,50270.0,44.7442,44.7599,44.7128,44.7442,50270.0
2019-10-28 10:50:00,57.09,57.1,56.99,57.04,74601.0,44.7364,44.7442,44.658,44.6972,74601.0
2019-10-28 11:00:00,57.04,57.1,57.03,57.09,55727.0,44.6972,44.7442,44.6893,44.7364,55727.0
2019-10-28 11:10:00,57.09,57.14,57.06,57.12,52535.0,44.7364,44.7755,44.7128,44.7599,52535.0
2019-10-28 11:20:00,57.12,57.17,57.08,57.17,65421.0,44.7599,44.799,44.7285,44.799,65421.0
2019-10-28 11:30:00,57.16,57.27,57.16,57.25,86356.0,44.7912,44.8774,44.7912,44.8617,86356.0
2019-10-28 11:40:00,57.26,57.3,57.2,57.29,70013.0,44.8696,44.9009,44.8226,44.8931,70013.0
2019-10-28 11:50:00,57.29,57.29,57.22,57.28,52457.0,44.8931,44.8931,44.8382,44.8852,52457.0
2019-10-28 12:00:00,57.29,57.29,57.24,57.29,46485.0,44.8931,44.8931,44.8539,44.8931,46485.0
2019-10-28 12:10:00,57.29,57.33,57.29,57.3,42901.0,44.8931,44.9244,44.8931,44.9009,42901.0
2019-10-28 12:20:00,57.3,57.31,57.26,57.28,61351.0,44.9009,44.9087,44.8696,44.8852,61351.0
2019-10-28 12:30:00,57.27,57.27,57.17,57.19,62773.0,44.8774,44.8774,44.799,44.8147,62773.0
2019-10-28 12:40:00,57.19,57.21,57.12,57.13,45463.0,44.8147,44.8304,44.7599,44.7677,45463.0
2019-10-28 12:50:00,57.13,57.15,57.05,57.06,41726.0,44.7677,44.7834,44.705,44.7128,41726.0
2019-10-28 13:00:00,57.07,57.14,57.07,57.09,52954.0,44.7207,44.7755,44.7207,44.7364,52954.0
2019-10-28 13:10:00,57.1,57.15,57.08,57.13,43860.0,44.7442,44.7834,44.7285,44.7677,43860.0
2019-10-28 13:20:00,57.14,57.14,57.01,57.04,38300.0,44.7755,44.7755,44.6737,44.6972,38300.0
2019-10-28 13:30:00,57.04,57.05,56.99,57.04,63366.0,44.6972,44.705,44.658,44.6972,63366.0
2019-10-28 13:40:00,57.04,57.07,57.02,57.06,50069.0,44.6972,44.7207,44.6815,44.7128,50069.0
2019-10-28 13:50:00,57.06,57.1,57.03,57.07,179899.0,44.7128,44.7442,44.6893,44.7207,179899.0
2019-10-28 14:00:00,57.06,57.13,57.05,57.08,192307.0,44.7128,44.7677,44.705,44.7285,192307.0
2019-10-28 14:10:00,57.07,57.18,57.06,57.15,82116.0,44.7207,44.8069,44.7128,44.7834,82116.0
2019-10-28 14:20:00,57.15,57.17,57.07,57.12,45234.0,44.7834,44.799,44.7207,44.7599,45234.0
2019-10-28 14:30:00,57.12,57.18,57.11,57.18,62226.0,44.7599,44.8069,44.752,44.8069,62226.0
2019-10-28 14:40:00,57.18,57.21,57.15,57.17,73726.0,44.8069,44.8304,44.7834,44.799,73726.0
2019-10-28 14:50:00,57.17,57.18,57.11,57.13,72303.0,44.799,44.8069,44.752,44.7677,72303.0
2019-10-28 15:00:00,57.14,57.16,57.1,57.16,94882.0,44.7755,44.7912,44.7442,44.7912,94882.0
2019-10-28 15:10:00,57.16,57.2,57.11,57.13,133657.0,44.7912,44.8226,44.752,44.7677,133657.0
2019-10-28 15:20:00,57.12,57.21,57.11,57.18,94816.0,44.7599,44.8304,44.752,44.8069,94816.0
2019-10-28 15:30:00,57.17,57.18,57.12,57.14,94958.0,44.799,44.8069,44.7599,44.7755,94958.0
2019-10-28 15:40:00,57.14,57.16,57.09,57.15,217222.0,44.7755,44.7912,44.7364,44.7834,217222.0
2019-10-28 15:50:00,57.15,57.16,57.01,57.02,496056.0,44.7834,44.7912,44.6737,44.6815,496056.0
2019-10-29 09:30:00,56.9,57.3,56.74,57.23,138378.0,44.5875,44.9009,44.4621,44.8461,138378.0
2019-10-29 09:40:00,57.23,57.39,57.2,57.38,112223.0,44.8461,44.9714,44.8226,44.9636,112223.0
2019-10-29 09:50:00,57.38,57.46,57.35,57.43,102631.0,44.9636,45.0263,44.9401,45.0028,102631.0
2019-10-29 10:00:00,57.42,57.55,57.39,57.53,132066.0,44.9949,45.0968,44.9714,45.0811,132066.0
2019-10-29 10:10:00,57.53,57.58,57.48,57.53,78087.0,45.0811,45.1203,45.042,45.0811,78087.0
2019-10-29 10:20:00,57.53,57.57,57.47,57.53,92757.0,45.0811,45.1125,45.0341,45.0811,92757.0
2019-10-29 10:30:00,57.53,57.63,57.53,57.59,106868.0,45.0811,45.1595,45.0811,45.1282,106868.0
2019-10-29 10:40:00,57.59,57.67,57.54,57.58,94505.0,45.1282,45.1908,45.089,45.1203,94505.0
2019-10-29 10:50:00,57.58,57.64,57.54,57.6,104386.0,45.1203,45.1673,45.089,45.136,104386.0
2019-10-29 11:00:00,57.6,57.7,57.59,57.69,99828.0,45.136,45.2144,45.1282,45.2065,99828.0
2019-10-29 11:10:00,57.7,57.71,57.64,57.66,78508.0,45.2144,45.2222,45.1673,45.183,78508.0
2019-10-29 11:20:00,57.66,57.68,57.57,57.68,72151.0,45.183,45.1987,45.1125,45.1987,72151.0
2019-10-29 11:30:00,57.68,57.7,57.56,57.59,85215.0,45.1987,45.2144,45.1047,45.1282,85215.0
2019-10-29 11:40:00,57.59,57.64,57.55,57.61,62784.0,45.1282,45.1673,45.0968,45.1438,62784.0
2019-10-29 11:50:00,57.61,57.63,57.39,57.42,81556.0,45.1438,45.1595,44.9714,44.9949,81556.0
2019-10-29 12:00:00,57.42,57.49,57.36,57.4,61069.0,44.9949,45.0498,44.9479,44.9793,61069.0
2019-10-29 12:10:00,57.41,57.52,57.38,57.48,79853.0,44.9871,45.0733,44.9636,45.042,79853.0
2019-10-29 12:20:00,57.48,57.52,57.44,57.51,85008.0,45.042,45.0733,45.0106,45.0655,85008.0
2019-10-29 12:30:00,57.52,57.53,57.47,57.51,48865.0,45.0733,45.0811,45.0341,45.0655,48865.0
2019-10-29 12:40:00,57.51,57.51,57.45,57.51,32064.0,45.0655,45.0655,45.0185,45.0655,32064.0
2019-10-29 12:50:00,57.51,57.53,57.46,57.46,47680.0,45.0655,45.0811,45.0263,45.0263,47680.0
2019-10-29 13:00:00,57.47,57.51,57.47,57.48,35375.0,45.0341,45.0655,45.0341,45.042,35375.0
2019-10-29 13:10:00,57.48,57.49,57.46,57.48,33752.0,45.042,45.0498,45.0263,45.042,33752.0
2019-10-29 13:20:00,57.47,57.5,57.44,57.47,33420.0,45.0341,45.0576,45.0106,45.0341,33420.0
2019-10-29 13:30:00,57.46,57.49,57.45,57.47,40711.0,45.0263,45.0498,45.0185,45.0341,40711.0
2019-10-29 13:40:00,57.47,57.48,57.46,57.47,74960.0,45.0341,45.042,45.0263,45.0341,74960.0
2019-10-29 13:50:00,57.46,57.46,57.38,57.44,69374.0,45.0263,45.0263,44.9636,45.0106,69374.0
2019-10-29 14:00:00,57.44,57.46,57.37,57.38,82117.0,45.0106,45.0263,44.9558,44.9636,82117.0
2019-10-29 14:10:00,57.38,57.42,57.38,57.39,34488.0,44.9636,44.9949,44.9636,44.9714,34488.0
2019-10-29 14:20:00,57.39,57.45,57.39,57.45,40367.0,44.9714,45.0185,44.9714,45.0185,40367.0
2019-10-29 14:30:00,57.44,57.47,57.41,57.41,43950.0,45.0106,45.0341,44.9871,44.9871,43950.0
2019-10-29 14:40:00,57.41,57.41,57.3,57.33,43539.0,44.9871,44.9871,44.9009,44.9244,43539.0
2019-10-29 14:50:00,57.33,57.33,57.27,57.3,73993.0,44.9244,44.9244,44.8774,44.9009,73993.0
2019-10-29 15:00:00,57.3,57.36,57.29,57.34,57921.0,44.9009,44.9479,44.8931,44.9323,57921.0
2019-10-29 15:10:00,57.34,57.41,57.34,57.41,60721.0,44.9323,44.9871,44.9323,44.9871,60721.0
2019-10-29 15:20:00,57.41,57.43,57.38,57.38,89106.0,44.9871,45.0028,44.9636,44.9636,89106.0
2019-10-29 15:30:00,57.39,57.43,57.35,57.38,111000.0,44.9714,45.0028,44.9401,44.9636,111000.0
2019-10-29 15:40:00,57.39,57.44,57.34,57.41,147089.0,44.9714,45.0106,44.9323,44.9871,147089.0
2019-10-29 15:50:00,57.42,57.42,57.34,57.34,305555.0,44.9949,44.9949,44.9323,44.9323,305555.0
2019-10-30 09:30:00,57.22,57.26,57.08,57.15,121309.0,44.8382,44.8696,44.7285,44.7834,121309.0
2019-10-30 09:40:00,57.13,57.29,57.12,57.23,62146.0,44.7677,44.8931,44.7599,44.8461,62146.0
2019-10-30 09:50:00,57.22,57.28,57.2,57.25,74647.0,44.8382,44.8852,44.8226,44.8617,74647.0
2019-10-30 10:00:00,57.25,57.25,57.01,57.2,171888.0,44.8617,44.8617,44.6737,44.8226,171888.0
2019-10-30 10:10:00,57.21,57.22,57.1,57.16,101825.0,44.8304,44.8382,44.7442,44.7912,101825.0
2019-10-30 10:20:00,57.15,57.21,57.11,57.19,52714.0,44.7834,44.8304,44.752,44.8147,52714.0
2019-10-30 10:30:00,57.19,57.19,57.07,57.11,60548.0,44.8147,44.8147,44.7207,44.752,60548.0
2019-10-30 10:40:00,57.1,57.25,57.1,57.23,57992.0,44.7442,44.8617,44.7442,44.8461,57992.0
2019-10-30 10:50:00,57.24,57.31,57.22,57.24,60098.0,44.8539,44.9087,44.8382,44.8539,60098.0
2019-10-30 11:00:00,57.23,57.29,57.19,57.28,60857.0,44.8461,44.8931,44.8147,44.8852,60857.0
2019-10-30 11:10:00,57.28,57.33,57.26,57.3,59151.0,44.8852,44.9244,44.8696,44.9009,59151.0
2019-10-30 11:20:00,57.3,57.3,57.19,57.23,69594.0,44.9009,44.9009,44.8147,44.8461,69594.0
2019-10-30 11:30:00,57.24,57.28,57.2,57.23,74019.0,44.8539,44.8852,44.8226,44.8461,74019.0
2019-10-30 11:40:00,57.23,57.24,57.16,57.19,68171.0,44.8461,44.8539,44.7912,44.8147,68171.0
2019-10-30 11:50:00,57.19,57.24,57.17,57.24,55066.0,44.8147,44.8539,44.799,44.8539,55066.0
2019-10-30 12:00:00,57.23,57.28,57.22,57.27,46086.0,44.8461,44.8852,44.8382,44.8774,46086.0
2019-10-30 12:10:00,57.27,57.28,57.22,57.23,39001.0,44.8774,44.8852,44.8382,44.8461,39001.0
2019-10-30 12:20:00,57.23,57.26,57.21,57.22,51104.0,44.8461,44.8696,44.8304,44.8382,51104.0
2019-10-30 12:30:00,57.22,57.26,57.21,57.23,65451.0,44.8382,44.8696,44.8304,44.8461,65451.0
2019-10-30 12:40:00,57.23,57.29,57.22,57.27,40593.0,44.8461,44.8931,44.8382,44.8774,40593.0
2019-10-30 12:50:00,57.28,57.3,57.22,57.27,48071.0,44.8852,44.9009,44.8382,44.8774,48071.0
2019-10-30 13:00:00,57.26,57.3,57.24,57.24,36447.0,44.8696,44.9009,44.8539,44.8539,36447.0
2019-10-30 13:10:00,57.24,57.24,57.18,57.18,51179.0,44.8539,44.8539,44.8069,44.8069,51179.0
2019-10-30 13:20:00,57.18,57.19,57.11,57.12,50915.0,44.8069,44.8147,44.752,44.7599,50915.0
2019-10-30 13:30:00,57.12,57.16,57.11,57.12,48962.0,44.7599,44.7912,44.752,44.7599,48962.0
2019-10-30 13:40:00,57.12,57.13,57.02,57.03,153573.0,44.7599,44.7677,44.6815,44.6893,153573.0
2019-10-30 13:50:00,57.02,57.09,57.01,57.02,90874.0,44.6815,44.7364,44.6737,44.6815,90874.0
2019-10-30 14:00:00,57.02,57.25,56.99,57.1,83405.0,44.6815,44.8617,44.658,44.7442,83405.0
2019-10-30 14:10:00,57.1,57.26,57.09,57.18,70518.0,44.7442,44.8696,44.7364,44.8069,70518.0
2019-10-30 14:20:00,57.19,57.25,57.18,57.23,106420.0,44.8147,44.8617,44.8069,44.8461,106420.0
2019-10-30 14:30:00,57.22,57.32,57.15,57.23,207553.0,44.8382,44.9166,44.7834,44.8461,207553.0
2019-10-30 14:40:00,57.24,57.36,57.23,57.32,114464.0,44.8539,44.9479,44.8461,44.9166,114464.0
2019-10-30 14:50:00,57.32,57.38,57.26,57.27,146874.0,44.9166,44.9636,44.8696,44.8774,146874.0
2019-10-30 15:00:00,57.27,57.28,57.17,57.18,106439.0,44.8774,44.8852,44.799,44.8069,106439.0
2019-10-30 15:10:00,57.18,57.19,57.07,57.09,157927.0,44.8069,44.8147,44.7207,44.7364,157927.0
2019-10-30 15:20:00,57.09,57.19,57.07,57.15,162892.0,44.7364,44.8147,44.7207,44.7834,162892.0
2019-10-30 15:30:00,57.15,57.16,57.09,57.09,127346.0,44.7834,44.7912,44.7364,44.7364,127346.0
2019-10-30 15:40:00,57.09,57.12,57.04,57.04,226844.0,44.7364,44.7599,44.6972,44.6972,226844.0
2019-10-30 15:50:00,57.05,57.13,57.04,57.12,330255.0,44.705,44.7677,44.6972,44.7599,330255.0
2019-10-31 09:30:00,56.81,57.1,56.64,56.94,155311.0,44.5169,44.7442,44.3837,44.6188,155311.0
2019-10-31 09:40:00,56.95,57.09,56.72,56.74,86775.0,44.6266,44.7364,44.4464,44.4621,86775.0
2019-10-31 09:50:00,56.74,56.78,56.62,56.76,110502.0,44.4621,44.4934,44.3681,44.4778,110502.0
2019-10-31 10:00:00,56.75,56.75,56.6,56.64,129067.0,44.4699,44.4699,44.3524,44.3837,129067.0
2019-10-31 10:10:00,56.64,56.79,56.56,56.77,90990.0,44.3837,44.5013,44.321,44.4856,90990.0
2019-10-31 10:20:00,56.78,56.8,56.55,56.57,126806.0,44.4934,44.5091,44.3132,44.3289,126806.0
2019-10-31 10:30:00,56.57,56.57,56.44,56.49,96143.0,44.3289,44.3289,44.227,44.2662,96143.0
2019-10-31 10:40:00,56.49,56.62,56.47,56.62,106354.0,44.2662,44.3681,44.2505,44.3681,106354.0
2019-10-31 10:50:00,56.62,56.77,56.56,56.77,108683.0,44.3681,44.4856,44.321,44.4856,108683.0
2019-10-31 11:00:00,56.77,56.8,56.69,56.72,67264.0,44.4856,44.5091,44.4229,44.4464,67264.0
2019-10-31 11:10:00,56.73,56.79,56.71,56.71,56521.0,44.4543,44.5013,44.4386,44.4386,56521.0
2019-10-31 11:20:00,56.71,56.74,56.64,56.65,97743.0,44.4386,44.4621,44.3837,44.3916,97743.0
2019-10-31 11:30:00,56.64,56.7,56.57,56.64,54411.0,44.3837,44.4307,44.3289,44.3837,54411.0
2019-10-31 11:40:00,56.64,56.71,56.63,56.71,54905.0,44.3837,44.4386,44.3759,44.4386,54905.0
2019-10-31 11:50:00,56.71,56.75,56.63,56.63,67656.0,44.4386,44.4699,44.3759,44.3759,67656.0
2019-10-31 12:00:00,56.64,56.67,56.57,56.6,48858.0,44.3837,44.4072,44.3289,44.3524,48858.0
2019-10-31 12:10:00,56.6,56.61,56.52,56.53,47826.0,44.3524,44.3602,44.2897,44.2975,47826.0
2019-10-31 12:20:00,56.53,56.56,56.46,56.53,57944.0,44.2975,44.321,44.2427,44.2975,57944.0
2019-10-31 12:30:00,56.53,56.54,56.45,56.5,57072.0,44.2975,44.3054,44.2348,44.274,57072.0
2019-10-31 12:40:00,56.49,56.5,56.35,56.41,70449.0,44.2662,44.274,44.1565,44.2035,70449.0
2019-10-31 12:50:00,56.41,56.46,56.39,56.44,57771.0,44.2035,44.2427,44.1878,44.227,57771.0
2019-10-31 13:00:00,56.44,56.55,56.42,56.55,32940.0,44.227,44.3132,44.2113,44.3132,32940.0
2019-10-31 13:10:00,56.55,56.59,56.52,56.53,45728.0,44.3132,44.3445,44.2897,44.2975,45728.0
2019-10-31 13:20:00,56.53,56.59,56.52,56.59,37270.0,44.2975,44.3445,44.2897,44.3445,37270.0
2019-10-31 13:30:00,56.59,56.63,56.57,56.57,38600.0,44.3445,44.3759,44.3289,44.3289,38600.0
2019-10-31 13:40:00,56.57,56.59,56.51,56.54,63804.0,44.3289,44.3445,44.2819,44.3054,63804.0
2019-10-31 13:50:00,56.54,56.58,56.51,56.56,35070.0,44.3054,44.3367,44.2819,44.321,35070.0
2019-10-31 14:00:00,56.56,56.64,56.48,56.61,45329.0,44.321,44.3837,44.2584,44.3602,45329.0
2019-10-31 14:10:00,56.6,56.62,56.56,56.58,45717.0,44.3524,44.3681,44.321,44.3367,45717.0
2019-10-31 14:20:00,56.58,56.68,56.57,56.67,49718.0,44.3367,44.4151,44.3289,44.4072,49718.0
2019-10-31 14:30:00,56.67,56.75,56.64,56.7,96988.0,44.4072,44.4699,44.3837,44.4307,96988.0
2019-10-31 14:40:00,56.69,56.72,56.64,56.7,53525.0,44.4229,44.4464,44.3837,44.4307,53525.0
2019-10-31 14:50:00,56.7,56.76,56.68,56.73,65347.0,44.4307,44.4778,44.4151,44.4543,65347.0
2019-10-31 15:00:00,56.73,56.77,56.68,56.72,60519.0,44.4543,44.4856,44.4151,44.4464,60519.0
2019-10-31 15:10:00,56.73,56.88,56.72,56.85,211528.0,44.4543,44.5718,44.4464,44.5483,211528.0
2019-10-31 15:20:00,56.85,56.86,56.8,56.8,94724.0,44.5483,44.5561,44.5091,44.5091,94724.0
2019-10-31 15:30:00,56.81,56.94,56.8,56.87,118339.0,44.5169,44.6188,44.5091,44.564,118339.0
2019-10-31 15:40:00,56.87,56.89,56.81,56.84,137237.0,44.564,44.5796,44.5169,44.5405,137237.0
2019-10-31 15:50:00,56.84,57.04,56.79,57.02,430136.0,44.5405,44.6972,44.5013,44.6815,430136.0
2019-11-01 09:30:00,57.55,57.66,57.38,57.58,169533.0,45.0968,45.183,44.9636,45.1203,169533.0
2019-11-01 09:40:00,57.58,57.58,57.43,57.53,84284.0,45.1203,45.1203,45.0028,45.0811,84284.0
2019-11-01 09:50:00,57.52,57.58,57.5,57.54,67664.0,45.0733,45.1203,45.0576,45.089,67664.0
2019-11-01 10:00:00,57.54,57.73,57.4,57.7,135802.0,45.089,45.2379,44.9793,45.2144,135802.0
2019-11-01 10:10:00,57.71,57.8,57.71,57.78,72311.0,45.2222,45.2927,45.2222,45.277,72311.0
2019-11-01 10:20:00,57.79,57.83,57.73,57.77,83101.0,45.2849,45.3162,45.2379,45.2692,83101.0
2019-11-01 10:30:00,57.77,57.86,57.76,57.82,69497.0,45.2692,45.3397,45.2614,45.3084,69497.0
2019-11-01 10:40:00,57.82,57.91,57.82,57.86,67641.0,45.3084,45.3789,45.3084,45.3397,67641.0
2019-11-01 10:50:00,57.85,57.9,57.83,57.9,61557.0,45.3319,45.3711,45.3162,45.3711,61557.0
2019-11-01 11:00:00,57.9,57.93,57.88,57.91,82293.0,45.3711,45.3946,45.3554,45.3789,82293.0
2019-11-01 11:10:00,57.91,57.94,57.85,57.88,64812.0,45.3789,45.4024,45.3319,45.3554,64812.0
2019-11-01 11:20:00,57.88,57.91,57.83,57.86,72253.0,45.3554,45.3789,45.3162,45.3397,72253.0
2019-11-01 11:30:00,57.86,57.92,57.85,57.91,53351.0,45.3397,45.3868,45.3319,45.3789,53351.0
2019-11-01 11:40:00,57.91,57.92,57.87,57.9,178116.0,45.3789,45.3868,45.3476,45.3711,178116.0
2019-11-01 11:50:00,57.91,57.91,57.81,57.83,58030.0,45.3789,45.3789,45.3006,45.3162,58030.0
2019-11-01 12:00:00,57.82,57.91,57.82,57.85,79459.0,45.3084,45.3789,45.3084,45.3319,79459.0
2019-11-01 12:10:00,57.86,57.89,57.81,57.84,72093.0,45.3397,45.3632,45.3006,45.3241,72093.0
2019-11-01 12:20:00,57.84,57.85,57.78,57.79,82178.0,45.3241,45.3319,45.277,45.2849,82178.0
2019-11-01 12:30:00,57.79,57.81,57.69,57.7,143048.0,45.2849,45.3006,45.2065,45.2144,143048.0
2019-11-01 12:40:00,57.7,57.73,57.64,57.66,89242.0,45.2144,45.2379,45.1673,45.183,89242.0
2019-11-01 12:50:00,57.66,57.66,57.62,57.65,70540.0,45.183,45.183,45.1517,45.1752,70540.0
2019-11-01 13:00:00,57.64,57.69,57.59,57.6,84973.0,45.1673,45.2065,45.1282,45.136,84973.0
2019-11-01 13:10:00,57.61,57.65,57.58,57.62,165482.0,45.1438,45.1752,45.1203,45.1517,165482.0
2019-11-01 13:20:00,57.63,57.67,57.62,57.64,64272.0,45.1595,45.1908,45.1517,45.1673,64272.0
2019-11-01 13:30:00,57.64,57.68,57.63,57.67,65553.0,45.1673,45.1987,45.1595,45.1908,65553.0
2019-11-01 13:40:00,57.67,57.74,57.67,57.73,57720.0,45.1908,45.2457,45.1908,45.2379,57720.0
2019-11-01 13:50:00,57.72,57.75,57.69,57.75,79664.0,45.23,45.2535,45.2065,45.2535,79664.0
2019-11-01 14:00:00,57.75,57.75,57.69,57.7,51632.0,45.2535,45.2535,45.2065,45.2144,51632.0
2019-11-01 14:10:00,57.7,57.74,57.69,57.73,62276.0,45.2144,45.2457,45.2065,45.2379,62276.0
2019-11-01 14:20:00,57.74,57.76,57.69,57.75,129043.0,45.2457,45.2614,45.2065,45.2535,129043.0
2019-11-01 14:30:00,57.74,57.76,57.71,57.72,62655.0,45.2457,45.2614,45.2222,45.23,62655.0
2019-11-01 14:40:00,57.72,57.73,57.65,57.66,70078.0,45.23,45.2379,45.1752,45.183,70078.0
2019-11-01 14:50:00,57.66,57.68,57.64,57.66,96209.0,45.183,45.1987,45.1673,45.183,96209.0
2019-11-01 15:00:00,57.66,57.67,57.59,57.59,77378.0,45.183,45.1908,45.1282,45.1282,77378.0
2019-11-01 15:10:00,57.6,57.65,57.58,57.61,100083.0,45.136,45.1752,45.1203,45.1438,100083.0
2019-11-01 15:20:00,57.6,57.66,57.56,57.66,91984.0,45.136,45.183,45.1047,45.183,91984.0
2019-11-01 15:30:00,57.66,57.72,57.64,57.72,126336.0,45.183,45.23,45.1673,45.23,126336.0
2019-11-01 15:40:00,57.72,57.73,57.63,57.64,192012.0,45.23,45.2379,45.1595,45.1673,192012.0
2019-11-01 15:50:00,57.64,57.65,57.56,57.59,499079.0,45.1673,45.1752,45.1047,45.1282,499079.0
2019-11-04 09:30:00,58.0,58.1,57.93,58.04,300430.0,45.4494,45.5278,45.3946,45.4808,300430.0
2019-11-04 09:40:00,58.04,58.19,58.04,58.13,116701.0,45.4808,45.5983,45.4808,45.5513,116701.0
2019-11-04 09:50:00,58.13,58.19,58.07,58.13,144811.0,45.5513,45.5983,45.5043,45.5513,144811.0
2019-11-04 10:00:00,58.14,58.15,57.97,58.02,153371.0,45.5591,45.567,45.4259,45.4651,153371.0
2019-11-04 10:10:00,58.02,58.04,57.98,58.01,103671.0,45.4651,45.4808,45.4338,45.4573,103671.0
2019-11-04 10:20:00,58.02,58.08,58.02,58.08,92886.0,45.4651,45.5121,45.4651,45.5121,92886.0
2019-11-04 10:30:00,58.08,58.11,58.04,58.09,165646.0,45.5121,45.5356,45.4808,45.52,165646.0
2019-11-04 10:40:00,58.09,58.11,58.03,58.08,115744.0,45.52,45.5356,45.4729,45.5121,115744.0
2019-11-04 10:50:00,58.09,58.12,58.05,58.1,135917.0,45.52,45.5435,45.4886,45.5278,135917.0
2019-11-04 11:00:00,58.09,58.16,58.07,58.15,141380.0,45.52,45.5748,45.5043,45.567,141380.0
2019-11-04 11:10:00,58.15,58.17,58.08,58.15,100875.0,45.567,45.5827,45.5121,45.567,100875.0
2019-11-04 11:20:00,58.16,58.18,58.08,58.1,79008.0,45.5748,45.5905,45.5121,45.5278,79008.0
2019-11-04 11:30:00,58.1,58.12,58.04,58.05,122386.0,45.5278,45.5435,45.4808,45.4886,122386.0
2019-11-04 11:40:00,58.06,58.11,58.04,58.11,56001.0,45.4965,45.5356,45.4808,45.5356,56001.0
2019-11-04 11:50:00,58.11,58.12,58.06,58.07,53240.0,45.5356,45.5435,45.4965,45.5043,53240.0
2019-11-04 12:00:00,58.07,58.09,58.01,58.07,50282.0,45.5043,45.52,45.4573,45.5043,50282.0
2019-11-04 12:10:00,58.08,58.11,58.06,58.07,55229.0,45.5121,45.5356,45.4965,45.5043,55229.0
2019-11-04 12:20:00,58.08,58.09,58.03,58.05,42279.0,45.5121,45.52,45.4729,45.4886,42279.0
2019-11-04 12:30:00,58.05,58.08,58.05,58.07,40736.0,45.4886,45.5121,45.4886,45.5043,40736.0
2019-11-04 12:40:00,58.07,58.11,58.03,58.1,57617.0,45.5043,45.5356,45.4729,45.5278,57617.0
2019-11-04 12:50:00,58.1,58.16,58.09,58.14,52079.0,45.5278,45.5748,45.52,45.5591,52079.0
2019-11-04 13:00:00,58.14,58.16,58.11,58.15,64033.0,45.5591,45.5748,45.5356,45.567,64033.0
2019-11-04 13:10:00,58.15,58.15,58.04,58.12,281293.0,45.567,45.567,45.4808,45.5435,281293.0
2019-11-04 13:20:00,58.12,58.16,58.1,58.14,104780.0,45.5435,45.5748,45.5278,45.5591,104780.0
2019-11-04 13:30:00,58.14,58.19,58.1,58.1,106306.0,45.5591,45.5983,45.5278,45.5278,106306.0
2019-11-04 13:40:00,58.11,58.16,58.09,58.15,111158.0,45.5356,45.5748,45.52,45.567,111158.0
2019-11-04 13:50:00,58.15,58.19,58.12,58.18,86897.0,45.567,45.5983,45.5435,45.5905,86897.0
2019-11-04 14:00:00,58.19,58.24,58.12,58.13,136097.0,45.5983,45.6375,45.5435,45.5513,136097.0
2019-11-04 14:10:00,58.13,58.15,58.11,58.15,77959.0,45.5513,45.567,45.5356,45.567,77959.0
2019-11-04 14:20:00,58.15,58.17,58.11,58.12,86179.0,45.567,45.5827,45.5356,45.5435,86179.0
2019-11-04 14:30:00,58.13,58.14,58.09,58.13,71124.0,45.5513,45.5591,45.52,45.5513,71124.0
2019-11-04 14:40:00,58.12,58.12,58.05,58.05,84220.0,45.5435,45.5435,45.4886,45.4886,84220.0
2019-11-04 14:50:00,58.05,58.07,57.99,57.99,142120.0,45.4886,45.5043,45.4416,45.4416,142120.0
2019-11-04 15:00:00,57.99,58.03,57.95,58.02,144898.0,45.4416,45.4729,45.4103,45.4651,144898.0
2019-11-04 15:10:00,58.01,58.02,57.91,58.0,115874.0,45.4573,45.4651,45.3789,45.4494,115874.0
2019-11-04 15:20:00,58.01,58.04,57.98,58.01,187208.0,45.4573,45.4808,45.4338,45.4573,187208.0
2019-11-04 15:30:00,58.01,58.14,57.98,58.12,188018.0,45.4573,45.5591,45.4338,45.5435,188018.0
2019-11-04 15:40:00,58.12,58.18,58.11,58.14,159211.0,45.5435,45.5905,45.5356,45.5591,159211.0
2019-11-04 15:50:00,58.14,58.19,58.1,58.16,390996.0,45.5591,45.5983,45.5278,45.5748,390996.0
2019-11-05 09:30:00,58.4,58.56,58.25,58.53,209649.0,45.7629,45.8883,45.6453,45.8648,209649.0
2019-11-05 09:40:00,58.53,58.64,58.5,58.52,125661.0,45.8648,45.951,45.8412,45.8569,125661.0
2019-11-05 09:50:00,58.52,58.53,58.46,58.49,128585.0,45.8569,45.8648,45.8099,45.8334,128585.0
2019-11-05 10:00:00,58.51,58.59,58.49,58.54,181922.0,45.8491,45.9118,45.8334,45.8726,181922.0
2019-11-05 10:10:00,58.55,58.68,58.53,58.64,115951.0,45.8804,45.9823,45.8648,45.951,115951.0
2019-11-05 10:20:00,58.63,58.68,58.58,58.6,102051.0,45.9431,45.9823,45.9039,45.9196,102051.0
2019-11-05 10:30:00,58.61,58.72,58.55,58.62,135438.0,45.9274,46.0136,45.8804,45.9353,135438.0
2019-11-05 10:40:00,58.62,58.67,58.59,58.66,97682.0,45.9353,45.9745,45.9118,45.9666,97682.0
2019-11-05 10:50:00,58.66,58.72,58.64,58.71,91175.0,45.9666,46.0136,45.951,46.0058,91175.0
2019-11-05 11:00:00,58.72,58.78,58.7,58.76,122521.0,46.0136,46.0607,45.998,46.045,122521.0
2019-11-05 11:10:00,58.77,58.86,58.77,58.84,92992.0,46.0528,46.1233,46.0528,46.1077,92992.0
2019-11-05 11:20:00,58.84,58.88,58.75,58.79,87158.0,46.1077,46.139,46.0371,46.0685,87158.0
2019-11-05 11:30:00,58.79,58.81,58.64,58.67,90664.0,46.0685,46.0842,45.951,45.9745,90664.0
2019-11-05 11:40:00,58.67,58.67,58.56,58.57,81804.0,45.9745,45.9745,45.8883,45.8961,81804.0
2019-11-05 11:50:00,58.57,58.58,58.52,58.56,114910.0,45.8961,45.9039,45.8569,45.8883,114910.0
2019-11-05 12:00:00,58.56,58.57,58.48,58.48,97075.0,45.8883,45.8961,45.8256,45.8256,97075.0
2019-11-05 12:10:00,58.48,58.6,58.48,58.58,61753.0,45.8256,45.9196,45.8256,45.9039,61753.0
2019-11-05 12:20:00,58.58,58.61,58.52,58.55,72241.0,45.9039,45.9274,45.8569,45.8804,72241.0
2019-11-05 12:30:00,58.55,58.58,58.54,58.55,65257.0,45.8804,45.9039,45.8726,45.8804,65257.0
2019-11-05 12:40:00,58.55,58.61,58.54,58.61,60671.0,45.8804,45.9274,45.8726,45.9274,60671.0
2019-11-05 12:50:00,58.6,58.69,58.59,58.69,69401.0,45.9196,45.9901,45.9118,45.9901,69401.0
2019-11-05 13:00:00,58.69,58.74,58.69,58.72,63010.0,45.9901,46.0293,45.9901,46.0136,63010.0
2019-11-05 13:10:00,58.72,58.78,58.7,58.71,74746.0,46.0136,46.0607,45.998,46.0058,74746.0
2019-11-05 13:20:00,58.71,58.74,58.66,58.72,100043.0,46.0058,46.0293,45.9666,46.0136,100043.0
2019-11-05 13:30:00,58.72,58.73,58.64,58.67,205199.0,46.0136,46.0215,45.951,45.9745,205199.0
2019-11-05 13:40:00,58.67,58.71,58.66,58.66,64998.0,45.9745,46.0058,45.9666,45.9666,64998.0
2019-11-05 13:50:00,58.67,58.75,58.66,58.74,80374.0,45.9745,46.0371,45.9666,46.0293,80374.0
2019-11-05 14:00:00,58.74,58.74,58.65,58.67,89393.0,46.0293,46.0293,45.9588,45.9745,89393.0
2019-11-05 14:10:00,58.66,58.73,58.65,58.72,94770.0,45.9666,46.0215,45.9588,46.0136,94770.0
2019-11-05 14:20:00,58.72,58.75,58.7,58.74,70509.0,46.0136,46.0371,45.998,46.0293,70509.0
2019-11-05 14:30:00,58.74,58.75,58.68,58.7,74911.0,46.0293,46.0371,45.9823,45.998,74911.0
2019-11-05 14:40:00,58.7,58.73,58.68,58.72,98807.0,45.998,46.0215,45.9823,46.0136,98807.0
2019-11-05 14:50:00,58.72,58.75,58.64,58.74,153756.0,46.0136,46.0371,45.951,46.0293,153756.0
2019-11-05 15:00:00,58.73,58.73,58.64,58.66,122428.0,46.0215,46.0215,45.951,45.9666,122428.0
2019-11-05 15:10:00,58.66,58.67,58.55,58.56,143616.0,45.9666,45.9745,45.8804,45.8883,143616.0
2019-11-05 15:20:00,58.55,58.65,58.53,58.63,147092.0,45.8804,45.9588,45.8648,45.9431,147092.0
2019-11-05 15:30:00,58.63,58.69,58.58,58.68,159826.0,45.9431,45.9901,45.9039,45.9823,159826.0
2019-11-05 15:40:00,58.68,58.72,58.61,58.64,207035.0,45.9823,46.0136,45.9274,45.951,207035.0
2019-11-05 15:50:00,58.63,58.64,58.53,58.6,403228.0,45.9431,45.951,45.8648,45.9196,403228.0
2019-11-06 09:30:00,58.5,58.56,58.32,58.38,184736.0,45.8412,45.8883,45.7002,45.7472,184736.0
2019-11-06 09:40:00,58.38,58.57,58.36,58.54,231892.0,45.7472,45.8961,45.7315,45.8726,231892.0
2019-11-06 09:50:00,58.55,58.72,58.52,58.71,112698.0,45.8804,46.0136,45.8569,46.0058,112698.0
2019-11-06 10:00:00,58.71,58.75,58.61,58.62,102033.0,46.0058,46.0371,45.9274,45.9353,102033.0
2019-11-06 10:10:00,58.62,58.78,58.6,58.7,143304.0,45.9353,46.0607,45.9196,45.998,143304.0
2019-11-06 10:20:00,58.69,58.75,58.62,58.7,119155.0,45.9901,46.0371,45.9353,45.998,119155.0
2019-11-06 10:30:00,58.7,58.72,58.64,58.72,93743.0,45.998,46.0136,45.951,46.0136,93743.0
2019-11-06 10:40:00,58.71,58.78,58.71,58.73,71895.0,46.0058,46.0607,46.0058,46.0215,71895.0
2019-11-06 10:50:00,58.73,58.8,58.7,58.75,58859.0,46.0215,46.0763,45.998,46.0371,58859.0
2019-11-06 11:00:00,58.76,58.84,58.75,58.78,64350.0,46.045,46.1077,46.0371,46.0607,64350.0
2019-11-06 11:10:00,58.78,58.78,58.67,58.72,58244.0,46.0607,46.0607,45.9745,46.0136,58244.0
2019-11-06 11:20:00,58.71,58.77,58.69,58.75,70051.0,46.0058,46.0528,45.9901,46.0371,70051.0
2019-11-06 11:30:00,58.74,58.81,58.73,58.8,56685.0,46.0293,46.0842,46.0215,46.0763,56685.0
2019-11-06 11:40:00,58.8,58.81,58.46,58.6,195231.0,46.0763,46.0842,45.8099,45.9196,195231.0
2019-11-06 11:50:00,58.6,58.6,58.47,58.56,47649.0,45.9196,45.9196,45.8177,45.8883,47649.0
2019-11-06 12:00:00,58.56,58.6,58.52,58.56,50982.0,45.8883,45.9196,45.8569,45.8883,50982.0
2019-11-06 12:10:00,58.56,58.6,58.54,58.56,34667.0,45.8883,45.9196,45.8726,45.8883,34667.0
2019-11-06 12:20:00,58.55,58.58,58.47,58.48,68657.0,45.8804,45.9039,45.8177,45.8256,68657.0
2019-11-06 12:30:00,58.48,58.53,58.46,58.48,77617.0,45.8256,45.8648,45.8099,45.8256,77617.0
2019-11-06 12:40:00,58.48,58.5,58.4,58.43,73279.0,45.8256,45.8412,45.7629,45.7864,73279.0
2019-11-06 12:50:00,58.44,58.53,58.42,58.53,70862.0,45.7942,45.8648,45.7786,45.8648,70862.0
2019-11-06 13:00:00,58.52,58.54,58.43,58.44,47978.0,45.8569,45.8726,45.7864,45.7942,47978.0
2019-11-06 13:10:00,58.44,58.52,58.44,58.51,49223.0,45.7942,45.8569,45.7942,45.8491,49223.0
2019-11-06 13:20:00,58.51,58.59,58.5,58.57,43123.0,45.8491,45.9118,45.8412,45.8961,43123.0
2019-11-06 13:30:00,58.57,58.59,58.53,58.57,41644.0,45.8961,45.9118,45.8648,45.8961,41644.0
2019-11-06 13:40:00,58.58,58.66,58.56,58.66,36840.0,45.9039,45.9666,45.8883,45.9666,36840.0
2019-11-06 13:50:00,58.66,58.69,58.64,58.66,69433.0,45.9666,45.9901,45.951,45.9666,69433.0
2019-11-06 14:00:00,58.67,58.72,58.66,58.71,45876.0,45.9745,46.0136,45.9666,46.0058,45876.0
2019-11-06 14:10:00,58.72,58.74,58.64,58.66,52380.0,46.0136,46.0293,45.951,45.9666,52380.0
2019-11-06 14:20:00,58.66,58.7,58.63,58.7,62510.0,45.9666,45.998,45.9431,45.998,62510.0
2019-11-06 14:30:00,58.7,58.71,58.65,58.71,51591.0,45.998,46.0058,45.9588,46.0058,51591.0
2019-11-06 14:40:00,58.7,58.71,58.67,58.71,62038.0,45.998,46.0058,45.9745,46.0058,62038.0
2019-11-06 14:50:00,58.7,58.75,58.69,58.73,50382.0,45.998,46.0371,45.9901,46.0215,50382.0
2019-11-06 15:00:00,58.73,58.73,58.66,58.67,68953.0,46.0215,46.0215,45.9666,45.9745,68953.0
2019-11-06 15:10:00,58.66,58.78,58.66,58.77,82301.0,45.9666,46.0607,45.9666,46.0528,82301.0
2019-11-06 15:20:00,58.77,58.79,58.73,58.74,76632.0,46.0528,46.0685,46.0215,46.0293,76632.0
2019-11-06 15:30:00,58.75,58.75,58.67,58.73,115957.0,46.0371,46.0371,45.9745,46.0215,115957.0
2019-11-06 15:40:00,58.73,58.75,58.64,58.68,129944.0,46.0215,46.0371,45.951,45.9823,129944.0
2019-11-06 15:50:00,58.68,58.78,58.66,58.77,388678.0,45.9823,46.0607,45.9666,46.0528,388678.0
2019-11-07 09:30:00,59.23,59.43,59.12,59.43,189481.0,46.4133,46.57,46.3271,46.57,189481.0
2019-11-07 09:40:00,59.44,59.47,59.32,59.35,98479.0,46.5778,46.6013,46.4838,46.5073,98479.0
2019-11-07 09:50:00,59.35,59.44,59.34,59.4,80964.0,46.5073,46.5778,46.4995,46.5465,80964.0
2019-11-07 10:00:00,59.4,59.41,59.3,59.33,87448.0,46.5465,46.5543,46.4681,46.4916,87448.0
2019-11-07 10:10:00,59.33,59.38,59.26,59.36,73815.0,46.4916,46.5308,46.4368,46.5152,73815.0
2019-11-07 10:20:00,59.35,59.38,59.31,59.38,92702.0,46.5073,46.5308,46.476,46.5308,92702.0
2019-11-07 10:30:00,59.38,59.46,59.36,59.45,75978.0,46.5308,46.5935,46.5152,46.5857,75978.0
2019-11-07 10:40:00,59.46,59.5,59.42,59.5,77407.0,46.5935,46.6249,46.5622,46.6249,77407.0
2019-11-07 10:50:00,59.51,59.62,59.5,59.62,90037.0,46.6327,46.7189,46.6249,46.7189,90037.0
2019-11-07 11:00:00,59.61,59.64,59.49,59.49,87711.0,46.7111,46.7346,46.617,46.617,87711.0
2019-11-07 11:10:00,59.5,59.61,59.49,59.61,49551.0,46.6249,46.7111,46.617,46.7111,49551.0
2019-11-07 11:20:00,59.6,59.64,59.59,59.61,50376.0,46.7032,46.7346,46.6954,46.7111,50376.0
2019-11-07 11:30:00,59.62,59.65,59.59,59.61,68540.0,46.7189,46.7424,46.6954,46.7111,68540.0
2019-11-07 11:40:00,59.6,59.62,59.57,59.6,50592.0,46.7032,46.7189,46.6797,46.7032,50592.0
2019-11-07 11:50:00,59.6,59.71,59.53,59.7,97495.0,46.7032,46.7894,46.6484,46.7816,97495.0
2019-11-07 12:00:00,59.71,59.71,59.55,59.57,70135.0,46.7894,46.7894,46.664,46.6797,70135.0
2019-11-07 12:10:00,59.57,59.63,59.57,59.59,29041.0,46.6797,46.7267,46.6797,46.6954,29041.0
2019-11-07 12:20:00,59.6,59.67,59.59,59.67,35539.0,46.7032,46.7581,46.6954,46.7581,35539.0
2019-11-07 12:30:00,59.68,59.68,59.62,59.66,49923.0,46.7659,46.7659,46.7189,46.7502,49923.0
2019-11-07 12:40:00,59.66,59.68,59.62,59.64,43281.0,46.7502,46.7659,46.7189,46.7346,43281.0
2019-11-07 12:50:00,59.63,59.7,59.62,59.68,75204.0,46.7267,46.7816,46.7189,46.7659,75204.0
2019-11-07 13:00:00,59.68,59.68,59.54,59.57,67313.0,46.7659,46.7659,46.6562,46.6797,67313.0
2019-11-07 13:10:00,59.57,59.61,59.51,59.51,75677.0,46.6797,46.7111,46.6327,46.6327,75677.0
2019-11-07 13:20:00,59.51,59.52,59.38,59.43,89745.0,46.6327,46.6405,46.5308,46.57,89745.0
2019-11-07 13:30:00,59.43,59.45,59.38,59.4,71998.0,46.57,46.5857,46.5308,46.5465,71998.0
2019-11-07 13:40:00,59.39,59.4,59.28,59.29,50885.0,46.5387,46.5465,46.4525,46.4603,50885.0
2019-11-07 13:50:00,59.3,59.33,59.3,59.32,41053.0,46.4681,46.4916,46.4681,46.4838,41053.0
2019-11-07 14:00:00,59.33,59.4,59.32,59.39,68052.0,46.4916,46.5465,46.4838,46.5387,68052.0
2019-11-07 14:10:00,59.39,59.43,59.38,59.4,54391.0,46.5387,46.57,46.5308,46.5465,54391.0
2019-11-07 14:20:00,59.4,59.4,59.29,59.3,74792.0,46.5465,46.5465,46.4603,46.4681,74792.0
2019-11-07 14:30:00,59.3,59.31,59.16,59.17,135780.0,46.4681,46.476,46.3584,46.3663,135780.0
2019-11-07 14:40:00,59.18,59.2,58.98,59.14,139827.0,46.3741,46.3898,46.2174,46.3428,139827.0
2019-11-07 14:50:00,59.13,59.15,59.09,59.11,49524.0,46.3349,46.3506,46.3036,46.3192,49524.0
2019-11-07 15:00:00,59.12,59.21,59.12,59.16,75927.0,46.3271,46.3976,46.3271,46.3584,75927.0
2019-11-07 15:10:00,59.16,59.16,59.03,59.04,66271.0,46.3584,46.3584,46.2566,46.2644,66271.0
2019-11-07 15:20:00,59.04,59.1,59.02,59.09,69029.0,46.2644,46.3114,46.2487,46.3036,69029.0
2019-11-07 15:30:00,59.09,59.14,59.07,59.12,88804.0,46.3036,46.3428,46.2879,46.3271,88804.0
2019-11-07 15:40:00,59.11,59.14,59.04,59.13,111915.0,46.3192,46.3428,46.2644,46.3349,111915.0
2019-11-07 15:50:00,59.13,59.16,59.02,59.12,307976.0,46.3349,46.3584,46.2487,46.3271,307976.0
2019-11-08 09:30:00,59.01,59.05,58.77,58.85,119389.0,46.2409,46.2722,46.0528,46.1155,119389.0
2019-11-08 09:40:00,58.85,58.86,58.76,58.85,60563.0,46.1155,46.1233,46.045,46.1155,60563.0
2019-11-08 09:50:00,58.85,58.87,58.59,58.62,127723.0,46.1155,46.1312,45.9118,45.9353,127723.0
2019-11-08 10:00:00,58.61,58.77,58.58,58.73,74504.0,45.9274,46.0528,45.9039,46.0215,74504.0
2019-11-08 10:10:00,58.73,58.87,58.7,58.83,82152.0,46.0215,46.1312,45.998,46.0998,82152.0
2019-11-08 10:20:00,58.82,58.86,58.71,58.73,69147.0,46.092,46.1233,46.0058,46.0215,69147.0
2019-11-08 10:30:00,58.73,58.75,58.58,58.6,71833.0,46.0215,46.0371,45.9039,45.9196,71833.0
2019-11-08 10:40:00,58.6,58.67,58.57,58.64,69619.0,45.9196,45.9745,45.8961,45.951,69619.0
2019-11-08 10:50:00,58.63,58.63,58.55,58.57,51050.0,45.9431,45.9431,45.8804,45.8961,51050.0
2019-11-08 11:00:00,58.57,58.65,58.56,58.63,51750.0,45.8961,45.9588,45.8883,45.9431,51750.0
2019-11-08 11:10:00,58.63,58.73,58.62,58.7,52131.0,45.9431,46.0215,45.9353,45.998,52131.0
2019-11-08 11:20:00,58.7,58.71,58.63,58.69,45517.0,45.998,46.0058,45.9431,45.9901,45517.0
2019-11-08 11:30:00,58.7,58.8,58.68,58.8,47439.0,45.998,46.0763,45.9823,46.0763,47439.0
2019-11-08 11:40:00,58.8,58.83,58.77,58.78,42044.0,46.0763,46.0998,46.0528,46.0607,42044.0
2019-11-08 11:50:00,58.78,58.84,58.78,58.81,32952.0,46.0607,46.1077,46.0607,46.0842,32952.0
2019-11-08 12:00:00,58.81,58.85,58.77,58.83,21437.0,46.0842,46.1155,46.0528,46.0998,21437.0
2019-11-08 12:10:00,58.84,58.88,58.82,58.86,20909.0,46.1077,46.139,46.092,46.1233,20909.0
2019-11-08 12:20:00,58.86,58.87,58.82,58.86,24482.0,46.1233,46.1312,46.092,46.1233,24482.0
2019-11-08 12:30:00,58.86,58.88,58.82,58.83,31443.0,46.1233,46.139,46.092,46.0998,31443.0
2019-11-08 12:40:00,58.84,58.91,58.83,58.86,26145.0,46.1077,46.1625,46.0998,46.1233,26145.0
2019-11-08 12:50:00,58.86,58.92,58.86,58.92,35732.0,46.1233,46.1704,46.1233,46.1704,35732.0
2019-11-08 13:00:00,58.92,58.96,58.9,58.91,45572.0,46.1704,46.2017,46.1547,46.1625,45572.0
2019-11-08 13:10:00,58.9,58.93,58.86,58.88,51886.0,46.1547,46.1782,46.1233,46.139,51886.0
2019-11-08 13:20:00,58.88,58.93,58.87,58.93,41096.0,46.139,46.1782,46.1312,46.1782,41096.0
2019-11-08 13:30:00,58.93,58.94,58.87,58.88,73653.0,46.1782,46.186,46.1312,46.139,73653.0
2019-11-08 13:40:00,58.87,58.91,58.83,58.86,41500.0,46.1312,46.1625,46.0998,46.1233,41500.0
2019-11-08 13:50:00,58.86,58.86,58.78,58.79,29614.0,46.1233,46.1233,46.0607,46.0685,29614.0
2019-11-08 14:00:00,58.79,58.82,58.76,58.77,27668.0,46.0685,46.092,46.045,46.0528,27668.0
2019-11-08 14:10:00,58.78,58.78,58.69,58.72,28178.0,46.0607,46.0607,45.9901,46.0136,28178.0
2019-11-08 14:20:00,58.71,58.72,58.61,58.62,35946.0,46.0058,46.0136,45.9274,45.9353,35946.0
2019-11-08 14:30:00,58.61,58.66,58.6,58.65,31443.0,45.9274,45.9666,45.9196,45.9588,31443.0
2019-11-08 14:40:00,58.66,58.7,58.65,58.69,39352.0,45.9666,45.998,45.9588,45.9901,39352.0
2019-11-08 14:50:00,58.68,58.69,58.66,58.68,38590.0,45.9823,45.9901,45.9666,45.9823,38590.0
2019-11-08 15:00:00,58.68,58.71,58.66,58.68,46266.0,45.9823,46.0058,45.9666,45.9823,46266.0
2019-11-08 15:10:00,58.68,58.71,58.65,58.71,34818.0,45.9823,46.0058,45.9588,46.0058,34818.0
2019-11-08 15:20:00,58.71,58.76,58.68,58.75,64482.0,46.0058,46.045,45.9823,46.0371,64482.0
2019-11-08 15:30:00,58.75,58.84,58.74,58.83,96966.0,46.0371,46.1077,46.0293,46.0998,96966.0
2019-11-08 15:40:00,58.82,58.84,58.74,58.77,81676.0,46.092,46.1077,46.0293,46.0528,81676.0
2019-11-08 15:50:00,58.78,58.91,58.77,58.9,324997.0,46.0607,46.1625,46.0528,46.1547,324997.0
2019-11-11 09:30:00,58.5,58.66,58.39,58.63,83800.0,45.8412,45.9666,45.755,45.9431,83800.0
2019-11-11 09:40:00,58.63,58.78,58.61,58.76,43753.0,45.9431,46.0607,45.9274,46.045,43753.0
2019-11-11 09:50:00,58.77,58.83,58.72,58.81,40556.0,46.0528,46.0998,46.0136,46.0842,40556.0
2019-11-11 10:00:00,58.81,58.89,58.77,58.87,37859.0,46.0842,46.1469,46.0528,46.1312,37859.0
2019-11-11 10:10:00,58.87,58.94,58.86,58.91,41227.0,46.1312,46.186,46.1233,46.1625,41227.0
2019-11-11 10:20:00,58.91,58.93,58.8,58.81,29221.0,46.1625,46.1782,46.0763,46.0842,29221.0
2019-11-11 10:30:00,58.81,58.81,58.75,58.8,15526.0,46.0842,46.0842,46.0371,46.0763,15526.0
2019-11-11 10:40:00,58.81,58.81,58.75,58.78,13464.0,46.0842,46.0842,46.0371,46.0607,13464.0
2019-11-11 10:50:00,58.78,58.81,58.75,58.76,27253.0,46.0607,46.0842,46.0371,46.045,27253.0
2019-11-11 11:00:00,58.76,58.81,58.67,58.67,25709.0,46.045,46.0842,45.9745,45.9745,25709.0
2019-11-11 11:10:00,58.68,58.72,58.66,58.67,12113.0,45.9823,46.0136,45.9666,45.9745,12113.0
2019-11-11 11:20:00,58.67,58.67,58.6,58.61,30350.0,45.9745,45.9745,45.9196,45.9274,30350.0
2019-11-11 11:30:00,58.62,58.65,58.56,58.64,26034.0,45.9353,45.9588,45.8883,45.951,26034.0
2019-11-11 11:40:00,58.64,58.66,58.59,58.62,23695.0,45.951,45.9666,45.9118,45.9353,23695.0
2019-11-11 11:50:00,58.61,58.7,58.6,58.7,16414.0,45.9274,45.998,45.9196,45.998,16414.0
2019-11-11 12:00:00,58.69,58.74,58.69,58.71,14280.0,45.9901,46.0293,45.9901,46.0058,14280.0
2019-11-11 12:10:00,58.7,58.73,58.68,58.7,12075.0,45.998,46.0215,45.9823,45.998,12075.0
2019-11-11 12:20:00,58.7,58.77,58.67,58.77,14533.0,45.998,46.0528,45.9745,46.0528,14533.0
2019-11-11 12:30:00,58.77,58.77,58.69,58.7,13093.0,46.0528,46.0528,45.9901,45.998,13093.0
2019-11-11 12:40:00,58.7,58.71,58.64,58.65,30479.0,45.998,46.0058,45.951,45.9588,30479.0
2019-11-11 12:50:00,58.65,58.66,58.63,58.65,10524.0,45.9588,45.9666,45.9431,45.9588,10524.0
2019-11-11 13:00:00,58.65,58.68,58.62,58.64,24237.0,45.9588,45.9823,45.9353,45.951,24237.0
2019-11-11 13:10:00,58.64,58.65,58.61,58.65,14700.0,45.951,45.9588,45.9274,45.9588,14700.0
2019-11-11 13:20:00,58.65,58.67,58.64,58.65,9268.0,45.9588,45.9745,45.951,45.9588,9268.0
2019-11-11 13:30:00,58.65,58.66,58.62,58.65,29691.0,45.9588,45.9666,45.9353,45.9588,29691.0
2019-11-11 13:40:00,58.66,58.67,58.63,58.65,13261.0,45.9666,45.9745,45.9431,45.9588,13261.0
2019-11-11 13:50:00,58.64,58.67,58.62,58.67,22811.0,45.951,45.9745,45.9353,45.9745,22811.0
2019-11-11 14:00:00,58.67,58.72,58.66,58.72,19546.0,45.9745,46.0136,45.9666,46.0136,19546.0
2019-11-11 14:10:00,58.72,58.72,58.69,58.69,10352.0,46.0136,46.0136,45.9901,45.9901,10352.0
2019-11-11 14:20:00,58.69,58.71,58.65,58.65,23344.0,45.9901,46.0058,45.9588,45.9588,23344.0
2019-11-11 14:30:00,58.66,58.67,58.64,58.65,14389.0,45.9666,45.9745,45.951,45.9588,14389.0
2019-11-11 14:40:00,58.65,58.68,58.64,58.66,12447.0,45.9588,45.9823,45.951,45.9666,12447.0
2019-11-11 14:50:00,58.66,58.67,58.59,58.6,105700.0,45.9666,45.9745,45.9118,45.9196,105700.0
2019-11-11 15:00:00,58.6,58.65,58.58,58.64,19573.0,45.9196,45.9588,45.9039,45.951,19573.0
2019-11-11 15:10:00,58.63,58.65,58.57,58.57,70155.0,45.9431,45.9588,45.8961,45.8961,70155.0
2019-11-11 15:20:00,58.57,58.6,58.56,58.56,40120.0,45.8961,45.9196,45.8883,45.8883,40120.0
2019-11-11 15:30:00,58.57,58.61,58.55,58.57,58643.0,45.8961,45.9274,45.8804,45.8961,58643.0
2019-11-11 15:40:00,58.57,58.57,58.52,58.54,45680.0,45.8961,45.8961,45.8569,45.8726,45680.0
2019-11-11 15:50:00,58.53,58.65,58.52,58.65,130113.0,45.8648,45.9588,45.8569,45.9588,130113.0
2019-11-12 09:30:00,58.6,58.61,58.38,58.57,70178.0,45.9196,45.9274,45.7472,45.8961,70178.0
2019-11-12 09:40:00,58.56,58.66,58.54,58.64,30259.0,45.8883,45.9666,45.8726,45.951,30259.0
2019-11-12 09:50:00,58.65,58.78,58.64,58.75,46061.0,45.9588,46.0607,45.951,46.0371,46061.0
2019-11-12 10:00:00,58.75,58.85,58.66,58.8,68547.0,46.0371,46.1155,45.9666,46.0763,68547.0
2019-11-12 10:10:00,58.81,58.81,58.69,58.71,32881.0,46.0842,46.0842,45.9901,46.0058,32881.0
2019-11-12 10:20:00,58.71,58.77,58.69,58.72,33734.0,46.0058,46.0528,45.9901,46.0136,33734.0
2019-11-12 10:30:00,58.71,58.78,58.71,58.76,29988.0,46.0058,46.0607,46.0058,46.045,29988.0
2019-11-12 10:40:00,58.77,58.84,58.75,58.81,44680.0,46.0528,46.1077,46.0371,46.0842,44680.0
2019-11-12 10:50:00,58.81,58.81,58.67,58.67,19307.0,46.0842,46.0842,45.9745,45.9745,19307.0
2019-11-12 11:00:00,58.68,58.79,58.67,58.77,23815.0,45.9823,46.0685,45.9745,46.0528,23815.0
2019-11-12 11:10:00,58.77,58.77,58.71,58.74,27134.0,46.0528,46.0528,46.0058,46.0293,27134.0
2019-11-12 11:20:00,58.75,58.75,58.63,58.66,32246.0,46.0371,46.0371,45.9431,45.9666,32246.0
2019-11-12 11:30:00,58.66,58.73,58.66,58.68,41315.0,45.9666,46.0215,45.9666,45.9823,41315.0
2019-11-12 11:40:00,58.68,58.78,58.68,58.77,32593.0,45.9823,46.0607,45.9823,46.0528,32593.0
2019-11-12 11:50:00,58.76,58.79,58.71,58.73,38616.0,46.045,46.0685,46.0058,46.0215,38616.0
2019-11-12 12:00:00,58.73,58.74,58.67,58.69,30301.0,46.0215,46.0293,45.9745,45.9901,30301.0
2019-11-12 12:10:00,58.7,58.76,58.65,58.65,25099.0,45.998,46.045,45.9588,45.9588,25099.0
2019-11-12 12:20:00,58.65,58.66,58.61,58.64,15047.0,45.9588,45.9666,45.9274,45.951,15047.0
2019-11-12 12:30:00,58.64,58.66,58.62,58.65,29684.0,45.951,45.9666,45.9353,45.9588,29684.0
2019-11-12 12:40:00,58.66,58.66,58.54,58.55,36763.0,45.9666,45.9666,45.8726,45.8804,36763.0
2019-11-12 12:50:00,58.55,58.66,58.52,58.63,36632.0,45.8804,45.9666,45.8569,45.9431,36632.0
2019-11-12 13:00:00,58.63,58.65,58.61,58.64,15819.0,45.9431,45.9588,45.9274,45.951,15819.0
2019-11-12 13:10:00,58.64,58.65,58.59,58.61,34009.0,45.951,45.9588,45.9118,45.9274,34009.0
2019-11-12 13:20:00,58.61,58.62,58.54,58.55,33586.0,45.9274,45.9353,45.8726,45.8804,33586.0
2019-11-12 13:30:00,58.55,58.66,58.54,58.66,42670.0,45.8804,45.9666,45.8726,45.9666,42670.0
2019-11-12 13:40:00,58.66,58.66,58.61,58.66,20340.0,45.9666,45.9666,45.9274,45.9666,20340.0
2019-11-12 13:50:00,58.66,58.75,58.65,58.74,52750.0,45.9666,46.0371,45.9588,46.0293,52750.0
2019-11-12 14:00:00,58.73,58.74,58.6,58.62,56160.0,46.0215,46.0293,45.9196,45.9353,56160.0
2019-11-12 14:10:00,58.62,58.63,58.54,58.54,20116.0,45.9353,45.9431,45.8726,45.8726,20116.0
2019-11-12 14:20:00,58.53,58.57,58.51,58.55,75859.0,45.8648,45.8961,45.8491,45.8804,75859.0
2019-11-12 14:30:00,58.55,58.57,58.47,58.48,37333.0,45.8804,45.8961,45.8177,45.8256,37333.0
2019-11-12 14:40:00,58.48,58.54,58.44,58.51,43977.0,45.8256,45.8726,45.7942,45.8491,43977.0
2019-11-12 14:50:00,58.5,58.5,58.4,58.43,53372.0,45.8412,45.8412,45.7629,45.7864,53372.0
2019-11-12 15:00:00,58.43,58.53,58.43,58.52,62299.0,45.7864,45.8648,45.7864,45.8569,62299.0
2019-11-12 15:10:00,58.51,58.57,58.5,58.55,67982.0,45.8491,45.8961,45.8412,45.8804,67982.0
2019-11-12 15:20:00,58.55,58.55,58.5,58.52,115490.0,45.8804,45.8804,45.8412,45.8569,115490.0
2019-11-12 15:30:00,58.5,58.54,58.49,58.51,173606.0,45.8412,45.8726,45.8334,45.8491,173606.0
2019-11-12 15:40:00,58.5,58.52,58.45,58.49,149445.0,45.8412,45.8569,45.8021,45.8334,149445.0
2019-11-12 15:50:00,58.48,58.52,58.42,58.48,277055.0,45.8256,45.8569,45.7786,45.8256,277055.0
2019-11-13 09:30:00,58.21,58.55,57.93,58.38,273341.0,45.614,45.8804,45.3946,45.7472,273341.0
2019-11-13 09:40:00,58.39,58.64,58.38,58.53,182779.0,45.755,45.951,45.7472,45.8648,182779.0
2019-11-13 09:50:00,58.52,58.64,58.5,58.61,118803.0,45.8569,45.951,45.8412,45.9274,118803.0
2019-11-13 10:00:00,58.61,58.61,58.5,58.53,103568.0,45.9274,45.9274,45.8412,45.8648,103568.0
2019-11-13 10:10:00,58.53,58.54,58.43,58.49,83532.0,45.8648,45.8726,45.7864,45.8334,83532.0
2019-11-13 10:20:00,58.51,58.6,58.5,58.57,60486.0,45.8491,45.9196,45.8412,45.8961,60486.0
2019-11-13 10:30:00,58.59,58.6,58.46,58.57,64882.0,45.9118,45.9196,45.8099,45.8961,64882.0
2019-11-13 10:40:00,58.59,58.62,58.54,58.59,30333.0,45.9118,45.9353,45.8726,45.9118,30333.0
2019-11-13 10:50:00,58.6,58.7,58.59,58.69,57508.0,45.9196,45.998,45.9118,45.9901,57508.0
2019-11-13 11:00:00,58.69,58.69,58.54,58.54,116774.0,45.9901,45.9901,45.8726,45.8726,116774.0
2019-11-13 11:10:00,58.55,58.67,58.51,58.63,41799.0,45.8804,45.9745,45.8491,45.9431,41799.0
2019-11-13 11:20:00,58.64,58.68,58.57,58.62,43556.0,45.951,45.9823,45.8961,45.9353,43556.0
2019-11-13 11:30:00,58.62,58.69,58.58,58.68,38154.0,45.9353,45.9901,45.9039,45.9823,38154.0
2019-11-13 11:40:00,58.68,58.75,58.68,58.7,38655.0,45.9823,46.0371,45.9823,45.998,38655.0
2019-11-13 11:50:00,58.71,58.73,58.7,58.71,28264.0,46.0058,46.0215,45.998,46.0058,28264.0
2019-11-13 12:00:00,58.72,58.73,58.64,58.66,35708.0,46.0136,46.0215,45.951,45.9666,35708.0
2019-11-13 12:10:00,58.66,58.7,58.63,58.69,51219.0,45.9666,45.998,45.9431,45.9901,51219.0
2019-11-13 12:20:00,58.69,58.69,58.63,58.65,41129.0,45.9901,45.9901,45.9431,45.9588,41129.0
2019-11-13 12:30:00,58.64,58.7,58.64,58.69,30682.0,45.951,45.998,45.951,45.9901,30682.0
2019-11-13 12:40:00,58.68,58.73,58.67,58.71,30517.0,45.9823,46.0215,45.9745,46.0058,30517.0
2019-11-13 12:50:00,58.7,58.8,58.7,58.78,31710.0,45.998,46.0763,45.998,46.0607,31710.0
2019-11-13 13:00:00,58.77,58.81,58.75,58.77,39735.0,46.0528,46.0842,46.0371,46.0528,39735.0
2019-11-13 13:10:00,58.76,58.77,58.73,58.77,27070.0,46.045,46.0528,46.0215,46.0528,27070.0
2019-11-13 13:20:00,58.76,58.77,58.66,58.69,40915.0,46.045,46.0528,45.9666,45.9901,40915.0
2019-11-13 13:30:00,58.69,58.75,58.68,58.72,60671.0,45.9901,46.0371,45.9823,46.0136,60671.0
2019-11-13 13:40:00,58.71,58.79,58.7,58.78,31459.0,46.0058,46.0685,45.998,46.0607,31459.0
2019-11-13 13:50:00,58.79,58.81,58.51,58.6,145057.0,46.0685,46.0842,45.8491,45.9196,145057.0
2019-11-13 14:00:00,58.6,58.66,58.57,58.63,48101.0,45.9196,45.9666,45.8961,45.9431,48101.0
2019-11-13 14:10:00,58.63,58.63,58.55,58.61,60908.0,45.9431,45.9431,45.8804,45.9274,60908.0
2019-11-13 14:20:00,58.61,58.67,58.59,58.65,116825.0,45.9274,45.9745,45.9118,45.9588,116825.0
2019-11-13 14:30:00,58.65,58.67,58.6,58.62,34756.0,45.9588,45.9745,45.9196,45.9353,34756.0
2019-11-13 14:40:00,58.61,58.68,58.61,58.66,58823.0,45.9274,45.9823,45.9274,45.9666,58823.0
2019-11-13 14:50:00,58.66,58.69,58.61,58.68,63804.0,45.9666,45.9901,45.9274,45.9823,63804.0
2019-11-13 15:00:00,58.68,58.74,58.68,58.69,48434.0,45.9823,46.0293,45.9823,45.9901,48434.0
2019-11-13 15:10:00,58.68,58.71,58.68,58.69,50458.0,45.9823,46.0058,45.9823,45.9901,50458.0
2019-11-13 15:20:00,58.69,58.72,58.68,58.69,58694.0,45.9901,46.0136,45.9823,45.9901,58694.0
2019-11-13 15:30:00,58.68,58.71,58.63,58.66,104264.0,45.9823,46.0058,45.9431,45.9666,104264.0
2019-11-13 15:40:00,58.66,58.69,58.61,58.66,135758.0,45.9666,45.9901,45.9274,45.9666,135758.0
2019-11-13 15:50:00,58.66,58.66,58.54,58.61,344840.0,45.9666,45.9666,45.8726,45.9274,344840.0
2019-11-14 09:30:00,58.5,58.65,58.36,58.64,163511.0,45.8412,45.9588,45.7315,45.951,163511.0
2019-11-14 09:40:00,58.64,58.68,58.5,58.61,108911.0,45.951,45.9823,45.8412,45.9274,108911.0
2019-11-14 09:50:00,58.6,58.6,58.39,58.47,53416.0,45.9196,45.9196,45.755,45.8177,53416.0
2019-11-14 10:00:00,58.47,58.53,58.42,58.48,84878.0,45.8177,45.8648,45.7786,45.8256,84878.0
2019-11-14 10:10:00,58.47,58.49,58.41,58.42,59296.0,45.8177,45.8334,45.7707,45.7786,59296.0
2019-11-14 10:20:00,58.41,58.43,58.36,58.4,60159.0,45.7707,45.7864,45.7315,45.7629,60159.0
2019-11-14 10:30:00,58.42,58.47,58.42,58.45,37624.0,45.7786,45.8177,45.7786,45.8021,37624.0
2019-11-14 10:40:00,58.46,58.47,58.4,58.44,50568.0,45.8099,45.8177,45.7629,45.7942,50568.0
2019-11-14 10:50:00,58.44,58.48,58.35,58.37,71890.0,45.7942,45.8256,45.7237,45.7394,71890.0
2019-11-14 11:00:00,58.37,58.43,58.35,58.41,36982.0,45.7394,45.7864,45.7237,45.7707,36982.0
2019-11-14 11:10:00,58.41,58.5,58.37,58.49,53412.0,45.7707,45.8412,45.7394,45.8334,53412.0
2019-11-14 11:20:00,58.5,58.5,58.41,58.43,29358.0,45.8412,45.8412,45.7707,45.7864,29358.0
2019-11-14 11:30:00,58.43,58.44,58.28,58.3,39888.0,45.7864,45.7942,45.6689,45.6845,39888.0
2019-11-14 11:40:00,58.3,58.3,58.18,58.23,79697.0,45.6845,45.6845,45.5905,45.6297,79697.0
2019-11-14 11:50:00,58.23,58.34,58.22,58.34,32336.0,45.6297,45.7159,45.6218,45.7159,32336.0
2019-11-14 12:00:00,58.33,58.36,58.31,58.34,21854.0,45.708,45.7315,45.6924,45.7159,21854.0
2019-11-14 12:10:00,58.35,58.38,58.34,58.36,26240.0,45.7237,45.7472,45.7159,45.7315,26240.0
2019-11-14 12:20:00,58.36,58.45,58.36,58.44,31092.0,45.7315,45.8021,45.7315,45.7942,31092.0
2019-11-14 12:30:00,58.44,58.45,58.41,58.43,12614.0,45.7942,45.8021,45.7707,45.7864,12614.0
2019-11-14 12:40:00,58.43,58.44,58.39,58.4,27898.0,45.7864,45.7942,45.755,45.7629,27898.0
2019-11-14 12:50:00,58.4,58.44,58.38,58.42,35878.0,45.7629,45.7942,45.7472,45.7786,35878.0
2019-11-14 13:00:00,58.42,58.46,58.4,58.42,34179.0,45.7786,45.8099,45.7629,45.7786,34179.0
2019-11-14 13:10:00,58.42,58.43,58.38,58.4,18048.0,45.7786,45.7864,45.7472,45.7629,18048.0
2019-11-14 13:20:00,58.4,58.43,58.38,58.42,24345.0,45.7629,45.7864,45.7472,45.7786,24345.0
2019-11-14 13:30:00,58.43,58.44,58.4,58.43,29911.0,45.7864,45.7942,45.7629,45.7864,29911.0
2019-11-14 13:40:00,58.43,58.5,58.39,58.49,22712.0,45.7864,45.8412,45.755,45.8334,22712.0
2019-11-14 13:50:00,58.49,58.5,58.36,58.46,80082.0,45.8334,45.8412,45.7315,45.8099,80082.0
2019-11-14 14:00:00,58.45,58.56,58.44,58.55,25449.0,45.8021,45.8883,45.7942,45.8804,25449.0
2019-11-14 14:10:00,58.55,58.58,58.53,58.57,36219.0,45.8804,45.9039,45.8648,45.8961,36219.0
2019-11-14 14:20:00,58.57,58.57,58.52,58.54,18693.0,45.8961,45.8961,45.8569,45.8726,18693.0
2019-11-14 14:30:00,58.53,58.55,58.51,58.54,40810.0,45.8648,45.8804,45.8491,45.8726,40810.0
2019-11-14 14:40:00,58.54,58.6,58.54,58.59,38532.0,45.8726,45.9196,45.8726,45.9118,38532.0
2019-11-14 14:50:00,58.59,58.61,58.57,58.61,27467.0,45.9118,45.9274,45.8961,45.9274,27467.0
2019-11-14 15:00:00,58.61,58.61,58.48,58.49,136476.0,45.9274,45.9274,45.8256,45.8334,136476.0
2019-11-14 15:10:00,58.49,58.5,58.42,58.44,46405.0,45.8334,45.8412,45.7786,45.7942,46405.0
2019-11-14 15:20:00,58.44,58.54,58.43,58.52,44962.0,45.7942,45.8726,45.7864,45.8569,44962.0
2019-11-14 15:30:00,58.52,58.62,58.51,58.59,79538.0,45.8569,45.9353,45.8491,45.9118,79538.0
2019-11-14 15:40:00,58.59,58.61,58.54,58.58,119367.0,45.9118,45.9274,45.8726,45.9039,119367.0
2019-11-14 15:50:00,58.58,58.64,58.54,58.59,233552.0,45.9039,45.951,45.8726,45.9118,233552.0
2019-11-15 09:30:00,58.8,58.87,58.68,58.8,347911.0,46.0763,46.1312,45.9823,46.0763,347911.0
2019-11-15 09:40:00,58.81,58.96,58.74,58.87,166535.0,46.0842,46.2017,46.0293,46.1312,166535.0
2019-11-15 09:50:00,58.87,59.0,58.82,58.94,143440.0,46.1312,46.2331,46.092,46.186,143440.0
2019-11-15 10:00:00,58.95,58.97,58.87,58.97,83332.0,46.1939,46.2095,46.1312,46.2095,83332.0
2019-11-15 10:10:00,58.97,59.08,58.91,59.07,86878.0,46.2095,46.2957,46.1625,46.2879,86878.0
2019-11-15 10:20:00,59.08,59.11,59.04,59.07,95521.0,46.2957,46.3192,46.2644,46.2879,95521.0
2019-11-15 10:30:00,59.08,59.15,59.08,59.14,84752.0,46.2957,46.3506,46.2957,46.3428,84752.0
2019-11-15 10:40:00,59.13,59.19,59.1,59.16,62416.0,46.3349,46.3819,46.3114,46.3584,62416.0
2019-11-15 10:50:00,59.16,59.2,59.11,59.18,68216.0,46.3584,46.3898,46.3192,46.3741,68216.0
2019-11-15 11:00:00,59.18,59.26,59.17,59.21,63674.0,46.3741,46.4368,46.3663,46.3976,63674.0
2019-11-15 11:10:00,59.22,59.27,59.19,59.26,64642.0,46.4054,46.4446,46.3819,46.4368,64642.0
2019-11-15 11:20:00,59.26,59.32,59.21,59.31,64821.0,46.4368,46.4838,46.3976,46.476,64821.0
2019-11-15 11:30:00,59.31,59.32,59.19,59.22,69452.0,46.476,46.4838,46.3819,46.4054,69452.0
2019-11-15 11:40:00,59.22,59.23,59.14,59.17,52369.0,46.4054,46.4133,46.3428,46.3663,52369.0
2019-11-15 11:50:00,59.17,59.25,59.17,59.17,88031.0,46.3663,46.429,46.3663,46.3663,88031.0
2019-11-15 12:00:00,59.18,59.21,59.16,59.16,50426.0,46.3741,46.3976,46.3584,46.3584,50426.0
2019-11-15 12:10:00,59.16,59.17,59.13,59.16,37535.0,46.3584,46.3663,46.3349,46.3584,37535.0
2019-11-15 12:20:00,59.15,59.16,59.07,59.09,54419.0,46.3506,46.3584,46.2879,46.3036,54419.0
2019-11-15 12:30:00,59.09,59.14,59.07,59.1,58230.0,46.3036,46.3428,46.2879,46.3114,58230.0
2019-11-15 12:40:00,59.1,59.12,59.09,59.11,30664.0,46.3114,46.3271,46.3036,46.3192,30664.0
2019-11-15 12:50:00,59.11,59.12,59.03,59.04,51326.0,46.3192,46.3271,46.2566,46.2644,51326.0
2019-11-15 13:00:00,59.05,59.13,59.04,59.12,46370.0,46.2722,46.3349,46.2644,46.3271,46370.0
2019-11-15 13:10:00,59.11,59.12,59.09,59.11,26563.0,46.3192,46.3271,46.3036,46.3192,26563.0
2019-11-15 13:20:00,59.1,59.12,59.06,59.06,47626.0,46.3114,46.3271,46.2801,46.2801,47626.0
2019-11-15 13:30:00,59.06,59.08,59.04,59.08,43229.0,46.2801,46.2957,46.2644,46.2957,43229.0
2019-11-15 13:40:00,59.08,59.09,59.06,59.08,41857.0,46.2957,46.3036,46.2801,46.2957,41857.0
2019-11-15 13:50:00,59.07,59.09,59.05,59.07,50663.0,46.2879,46.3036,46.2722,46.2879,50663.0
2019-11-15 14:00:00,59.08,59.1,59.06,59.09,40868.0,46.2957,46.3114,46.2801,46.3036,40868.0
2019-11-15 14:10:00,59.09,59.12,59.07,59.11,62907.0,46.3036,46.3271,46.2879,46.3192,62907.0
2019-11-15 14:20:00,59.1,59.15,59.08,59.1,42318.0,46.3114,46.3506,46.2957,46.3114,42318.0
2019-11-15 14:30:00,59.1,59.11,59.04,59.08,44889.0,46.3114,46.3192,46.2644,46.2957,44889.0
2019-11-15 14:40:00,59.08,59.11,59.06,59.1,46745.0,46.2957,46.3192,46.2801,46.3114,46745.0
2019-11-15 14:50:00,59.1,59.11,59.07,59.08,50099.0,46.3114,46.3192,46.2879,46.2957,50099.0
2019-11-15 15:00:00,59.08,59.1,59.05,59.05,72066.0,46.2957,46.3114,46.2722,46.2722,72066.0
2019-11-15 15:10:00,59.06,59.08,59.04,59.07,72810.0,46.2801,46.2957,46.2644,46.2879,72810.0
2019-11-15 15:20:00,59.07,59.07,58.97,59.01,77720.0,46.2879,46.2879,46.2095,46.2409,77720.0
2019-11-15 15:30:00,59.0,59.01,58.94,58.96,100465.0,46.2331,46.2409,46.186,46.2017,100465.0
2019-11-15 15:40:00,58.95,59.06,58.92,59.03,130947.0,46.1939,46.2801,46.1704,46.2566,130947.0
2019-11-15 15:50:00,59.03,59.1,59.0,59.09,324165.0,46.2566,46.3114,46.2331,46.3036,324165.0
2019-11-18 09:30:00,59.01,59.5,59.01,59.23,161123.0,46.2409,46.6249,46.2409,46.4133,161123.0
2019-11-18 09:40:00,59.22,59.31,59.18,59.28,143426.0,46.4054,46.476,46.3741,46.4525,143426.0
2019-11-18 09:50:00,59.29,59.39,59.28,59.39,127616.0,46.4603,46.5387,46.4525,46.5387,127616.0
2019-11-18 10:00:00,59.37,59.49,59.34,59.47,115132.0,46.523,46.617,46.4995,46.6013,115132.0
2019-11-18 10:10:00,59.46,59.53,59.26,59.27,117643.0,46.5935,46.6484,46.4368,46.4446,117643.0
2019-11-18 10:20:00,59.26,59.41,59.26,59.37,142269.0,46.4368,46.5543,46.4368,46.523,142269.0
2019-11-18 10:30:00,59.37,59.4,59.31,59.4,122067.0,46.523,46.5465,46.476,46.5465,122067.0
2019-11-18 10:40:00,59.39,59.46,59.37,59.43,77834.0,46.5387,46.5935,46.523,46.57,77834.0
2019-11-18 10:50:00,59.44,59.47,59.35,59.39,84605.0,46.5778,46.6013,46.5073,46.5387,84605.0
2019-11-18 11:00:00,59.39,59.44,59.37,59.41,87077.0,46.5387,46.5778,46.523,46.5543,87077.0
2019-11-18 11:10:00,59.41,59.5,59.41,59.46,172818.0,46.5543,46.6249,46.5543,46.5935,172818.0
2019-11-18 11:20:00,59.47,59.52,59.43,59.52,82644.0,46.6013,46.6405,46.57,46.6405,82644.0
2019-11-18 11:30:00,59.52,59.61,59.51,59.59,66709.0,46.6405,46.7111,46.6327,46.6954,66709.0
2019-11-18 11:40:00,59.59,59.66,59.56,59.61,91046.0,46.6954,46.7502,46.6719,46.7111,91046.0
2019-11-18 11:50:00,59.62,59.65,59.57,59.6,74431.0,46.7189,46.7424,46.6797,46.7032,74431.0
2019-11-18 12:00:00,59.61,59.61,59.54,59.57,66173.0,46.7111,46.7111,46.6562,46.6797,66173.0
2019-11-18 12:10:00,59.56,59.58,59.5,59.51,66927.0,46.6719,46.6875,46.6249,46.6327,66927.0
2019-11-18 12:20:00,59.51,59.56,59.48,59.48,58292.0,46.6327,46.6719,46.6092,46.6092,58292.0
2019-11-18 12:30:00,59.48,59.5,59.44,59.49,51029.0,46.6092,46.6249,46.5778,46.617,51029.0
2019-11-18 12:40:00,59.49,59.5,59.46,59.48,30722.0,46.617,46.6249,46.5935,46.6092,30722.0
2019-11-18 12:50:00,59.48,59.49,59.44,59.48,41812.0,46.6092,46.617,46.5778,46.6092,41812.0
2019-11-18 13:00:00,59.48,59.49,59.46,59.48,36400.0,46.6092,46.617,46.5935,46.6092,36400.0
2019-11-18 13:10:00,59.48,59.51,59.47,59.5,31405.0,46.6092,46.6327,46.6013,46.6249,31405.0
2019-11-18 13:20:00,59.5,59.52,59.46,59.48,39615.0,46.6249,46.6405,46.5935,46.6092,39615.0
2019-11-18 13:30:00,59.48,59.51,59.47,59.48,49691.0,46.6092,46.6327,46.6013,46.6092,49691.0
2019-11-18 13:40:00,59.48,59.49,59.45,59.48,53292.0,46.6092,46.617,46.5857,46.6092,53292.0
2019-11-18 13:50:00,59.47,59.51,59.46,59.47,53525.0,46.6013,46.6327,46.5935,46.6013,53525.0
2019-11-18 14:00:00,59.47,59.5,59.45,59.47,47786.0,46.6013,46.6249,46.5857,46.6013,47786.0
2019-11-18 14:10:00,59.47,59.52,59.46,59.52,43996.0,46.6013,46.6405,46.5935,46.6405,43996.0
2019-11-18 14:20:00,59.51,59.52,59.46,59.48,58020.0,46.6327,46.6405,46.5935,46.6092,58020.0
2019-11-18 14:30:00,59.48,59.54,59.46,59.51,52748.0,46.6092,46.6562,46.5935,46.6327,52748.0
2019-11-18 14:40:00,59.51,59.56,59.5,59.55,55881.0,46.6327,46.6719,46.6249,46.664,55881.0
2019-11-18 14:50:00,59.56,59.59,59.52,59.55,66923.0,46.6719,46.6954,46.6405,46.664,66923.0
2019-11-18 15:00:00,59.55,59.55,59.49,59.49,77351.0,46.664,46.664,46.617,46.617,77351.0
2019-11-18 15:10:00,59.5,59.53,59.46,59.49,62941.0,46.6249,46.6484,46.5935,46.617,62941.0
2019-11-18 15:20:00,59.49,59.53,59.48,59.53,64036.0,46.617,46.6484,46.6092,46.6484,64036.0
2019-11-18 15:30:00,59.53,59.56,59.44,59.5,113487.0,46.6484,46.6719,46.5778,46.6249,113487.0
2019-11-18 15:40:00,59.5,59.54,59.47,59.5,140979.0,46.6249,46.6562,46.6013,46.6249,140979.0
2019-11-18 15:50:00,59.49,59.57,59.46,59.56,353308.0,46.617,46.6797,46.5935,46.6719,353308.0
2019-11-19 09:30:00,59.63,59.77,59.49,59.62,156009.0,46.7267,46.8364,46.617,46.7189,156009.0
2019-11-19 09:40:00,59.62,59.67,59.41,59.43,109279.0,46.7189,46.7581,46.5543,46.57,109279.0
2019-11-19 09:50:00,59.43,59.43,59.32,59.33,111602.0,46.57,46.57,46.4838,46.4916,111602.0
2019-11-19 10:00:00,59.34,59.36,59.15,59.16,129159.0,46.4995,46.5152,46.3506,46.3584,129159.0
2019-11-19 10:10:00,59.16,59.26,59.13,59.23,106233.0,46.3584,46.4368,46.3349,46.4133,106233.0
2019-11-19 10:20:00,59.24,59.27,59.21,59.26,77909.0,46.4211,46.4446,46.3976,46.4368,77909.0
2019-11-19 10:30:00,59.27,59.37,59.24,59.37,56350.0,46.4446,46.523,46.4211,46.523,56350.0
2019-11-19 10:40:00,59.37,59.38,59.24,59.25,58577.0,46.523,46.5308,46.4211,46.429,58577.0
2019-11-19 10:50:00,59.26,59.34,59.23,59.34,54717.0,46.4368,46.4995,46.4133,46.4995,54717.0
2019-11-19 11:00:00,59.34,59.36,59.29,59.3,86167.0,46.4995,46.5152,46.4603,46.4681,86167.0
2019-11-19 11:10:00,59.3,59.31,59.23,59.3,57488.0,46.4681,46.476,46.4133,46.4681,57488.0
2019-11-19 11:20:00,59.3,59.31,59.25,59.25,76515.0,46.4681,46.476,46.429,46.429,76515.0
2019-11-19 11:30:00,59.25,59.43,59.23,59.37,104471.0,46.429,46.57,46.4133,46.523,104471.0
2019-11-19 11:40:00,59.37,59.37,59.26,59.28,52316.0,46.523,46.523,46.4368,46.4525,52316.0
2019-11-19 11:50:00,59.28,59.34,59.27,59.33,89446.0,46.4525,46.4995,46.4446,46.4916,89446.0
2019-11-19 12:00:00,59.33,59.35,59.26,59.35,76480.0,46.4916,46.5073,46.4368,46.5073,76480.0
2019-11-19 12:10:00,59.35,59.4,59.34,59.4,26430.0,46.5073,46.5465,46.4995,46.5465,26430.0
2019-11-19 12:20:00,59.4,59.46,59.39,59.45,35731.0,46.5465,46.5935,46.5387,46.5857,35731.0
2019-11-19 12:30:00,59.45,59.46,59.38,59.39,37683.0,46.5857,46.5935,46.5308,46.5387,37683.0
2019-11-19 12:40:00,59.39,59.39,59.32,59.38,41559.0,46.5387,46.5387,46.4838,46.5308,41559.0
2019-11-19 12:50:00,59.38,59.45,59.37,59.42,46460.0,46.5308,46.5857,46.523,46.5622,46460.0
2019-11-19 13:00:00,59.42,59.48,59.34,59.48,46562.0,46.5622,46.6092,46.4995,46.6092,46562.0
2019-11-19 13:10:00,59.47,59.52,59.46,59.51,47711.0,46.6013,46.6405,46.5935,46.6327,47711.0
2019-11-19 13:20:00,59.5,59.62,59.49,59.58,98027.0,46.6249,46.7189,46.617,46.6875,98027.0
2019-11-19 13:30:00,59.58,59.58,59.53,59.57,68698.0,46.6875,46.6875,46.6484,46.6797,68698.0
2019-11-19 13:40:00,59.58,59.62,59.55,59.58,64442.0,46.6875,46.7189,46.664,46.6875,64442.0
2019-11-19 13:50:00,59.58,59.58,59.53,59.55,54953.0,46.6875,46.6875,46.6484,46.664,54953.0
2019-11-19 14:00:00,59.55,59.6,59.55,59.59,66761.0,46.664,46.7032,46.664,46.6954,66761.0
2019-11-19 14:10:00,59.59,59.6,59.55,59.6,49257.0,46.6954,46.7032,46.664,46.7032,49257.0
2019-11-19 14:20:00,59.59,59.61,59.57,59.6,74897.0,46.6954,46.7111,46.6797,46.7032,74897.0
2019-11-19 14:30:00,59.6,59.61,59.56,59.6,72162.0,46.7032,46.7111,46.6719,46.7032,72162.0
2019-11-19 14:40:00,59.6,59.62,59.58,59.61,66552.0,46.7032,46.7189,46.6875,46.7111,66552.0
2019-11-19 14:50:00,59.61,59.62,59.54,59.55,56537.0,46.7111,46.7189,46.6562,46.664,56537.0
2019-11-19 15:00:00,59.54,59.59,59.53,59.56,67588.0,46.6562,46.6954,46.6484,46.6719,67588.0
2019-11-19 15:10:00,59.55,59.61,59.53,59.56,66577.0,46.664,46.7111,46.6484,46.6719,66577.0
2019-11-19 15:20:00,59.56,59.57,59.52,59.54,76198.0,46.6719,46.6797,46.6405,46.6562,76198.0
2019-11-19 15:30:00,59.54,59.57,59.53,59.56,114564.0,46.6562,46.6797,46.6484,46.6719,114564.0
2019-11-19 15:40:00,59.55,59.56,59.5,59.53,116107.0,46.664,46.6719,46.6249,46.6484,116107.0
2019-11-19 15:50:00,59.53,59.53,59.4,59.42,339047.0,46.6484,46.6484,46.5465,46.5622,339047.0
2019-11-20 09:30:00,59.15,59.44,58.84,59.4,134068.0,46.3506,46.5778,46.1077,46.5465,134068.0
2019-11-20 09:40:00,59.4,59.42,59.21,59.27,73306.0,46.5465,46.5622,46.3976,46.4446,73306.0
2019-11-20 09:50:00,59.28,59.31,59.14,59.2,80306.0,46.4525,46.476,46.3428,46.3898,80306.0
2019-11-20 10:00:00,59.2,59.28,59.13,59.26,57580.0,46.3898,46.4525,46.3349,46.4368,57580.0
2019-11-20 10:10:00,59.26,59.26,59.04,59.04,70889.0,46.4368,46.4368,46.2644,46.2644,70889.0
2019-11-20 10:20:00,59.05,59.05,58.87,58.97,123291.0,46.2722,46.2722,46.1312,46.2095,123291.0
2019-11-20 10:30:00,58.97,59.14,58.96,59.1,53219.0,46.2095,46.3428,46.2017,46.3114,53219.0
2019-11-20 10:40:00,59.09,59.19,59.05,59.19,48343.0,46.3036,46.3819,46.2722,46.3819,48343.0
2019-11-20 10:50:00,59.19,59.27,59.18,59.18,51249.0,46.3819,46.4446,46.3741,46.3741,51249.0
2019-11-20 11:00:00,59.18,59.32,59.17,59.3,60536.0,46.3741,46.4838,46.3663,46.4681,60536.0
2019-11-20 11:10:00,59.29,59.29,59.23,59.24,64477.0,46.4603,46.4603,46.4133,46.4211,64477.0
2019-11-20 11:20:00,59.24,59.35,59.23,59.32,83456.0,46.4211,46.5073,46.4133,46.4838,83456.0
2019-11-20 11:30:00,59.32,59.38,59.26,59.38,53189.0,46.4838,46.5308,46.4368,46.5308,53189.0
2019-11-20 11:40:00,59.38,59.39,59.32,59.34,59143.0,46.5308,46.5387,46.4838,46.4995,59143.0
2019-11-20 11:50:00,59.34,59.34,59.25,59.27,52429.0,46.4995,46.4995,46.429,46.4446,52429.0
2019-11-20 12:00:00,59.27,59.3,59.24,59.28,42266.0,46.4446,46.4681,46.4211,46.4525,42266.0
2019-11-20 12:10:00,59.27,59.3,59.22,59.25,37349.0,46.4446,46.4681,46.4054,46.429,37349.0
2019-11-20 12:20:00,59.26,59.27,59.22,59.25,29590.0,46.4368,46.4446,46.4054,46.429,29590.0
2019-11-20 12:30:00,59.27,59.29,59.24,59.28,33996.0,46.4446,46.4603,46.4211,46.4525,33996.0
2019-11-20 12:40:00,59.28,59.31,59.27,59.28,31979.0,46.4525,46.476,46.4446,46.4525,31979.0
2019-11-20 12:50:00,59.28,59.31,58.94,59.06,163962.0,46.4525,46.476,46.186,46.2801,163962.0
2019-11-20 13:00:00,59.05,59.08,58.93,58.93,58446.0,46.2722,46.2957,46.1782,46.1782,58446.0
2019-11-20 13:10:00,58.92,58.95,58.83,58.84,79379.0,46.1704,46.1939,46.0998,46.1077,79379.0
2019-11-20 13:20:00,58.84,58.9,58.8,58.81,78444.0,46.1077,46.1547,46.0763,46.0842,78444.0
2019-11-20 13:30:00,58.82,58.84,58.73,58.79,58454.0,46.092,46.1077,46.0215,46.0685,58454.0
2019-11-20 13:40:00,58.78,58.94,58.78,58.93,51685.0,46.0607,46.186,46.0607,46.1782,51685.0
2019-11-20 13:50:00,58.94,59.06,58.93,59.05,78026.0,46.186,46.2801,46.1782,46.2722,78026.0
2019-11-20 14:00:00,59.05,59.05,58.98,59.01,47516.0,46.2722,46.2722,46.2174,46.2409,47516.0
2019-11-20 14:10:00,59.02,59.12,59.02,59.11,107504.0,46.2487,46.3271,46.2487,46.3192,107504.0
2019-11-20 14:20:00,59.11,59.21,59.11,59.2,44265.0,46.3192,46.3976,46.3192,46.3898,44265.0
2019-11-20 14:30:00,59.2,59.27,59.19,59.27,48996.0,46.3898,46.4446,46.3819,46.4446,48996.0
2019-11-20 14:40:00,59.28,59.29,59.17,59.19,40280.0,46.4525,46.4603,46.3663,46.3819,40280.0
2019-11-20 14:50:00,59.2,59.25,59.2,59.23,47902.0,46.3898,46.429,46.3898,46.4133,47902.0
2019-11-20 15:00:00,59.23,59.26,59.17,59.23,58890.0,46.4133,46.4368,46.3663,46.4133,58890.0
2019-11-20 15:10:00,59.24,59.31,59.22,59.22,55716.0,46.4211,46.476,46.4054,46.4054,55716.0
2019-11-20 15:20:00,59.23,59.28,59.21,59.22,66776.0,46.4133,46.4525,46.3976,46.4054,66776.0
2019-11-20 15:30:00,59.21,59.24,59.18,59.23,100537.0,46.3976,46.4211,46.3741,46.4133,100537.0
2019-11-20 15:40:00,59.23,59.31,59.22,59.26,83187.0,46.4133,46.476,46.4054,46.4368,83187.0
2019-11-20 15:50:00,59.25,59.25,59.08,59.11,373048.0,46.429,46.429,46.2957,46.3192,373048.0
2019-11-21 09:30:00,59.38,59.38,59.13,59.24,142309.0,46.5308,46.5308,46.3349,46.4211,142309.0
2019-11-21 09:40:00,59.23,59.26,59.08,59.19,106671.0,46.4133,46.4368,46.2957,46.3819,106671.0
2019-11-21 09:50:00,59.2,59.28,59.17,59.25,105230.0,46.3898,46.4525,46.3663,46.429,105230.0
2019-11-21 10:00:00,59.25,59.44,59.21,59.41,135075.0,46.429,46.5778,46.3976,46.5543,135075.0
2019-11-21 10:10:00,59.41,59.42,59.2,59.22,160770.0,46.5543,46.5622,46.3898,46.4054,160770.0
2019-11-21 10:20:00,59.22,59.29,59.17,59.26,94186.0,46.4054,46.4603,46.3663,46.4368,94186.0
2019-11-21 10:30:00,59.25,59.41,59.19,59.4,175116.0,46.429,46.5543,46.3819,46.5465,175116.0
2019-11-21 10:40:00,59.39,59.43,59.33,59.38,132667.0,46.5387,46.57,46.4916,46.5308,132667.0
2019-11-21 10:50:00,59.38,59.44,59.29,59.44,94173.0,46.5308,46.5778,46.4603,46.5778,94173.0
2019-11-21 11:00:00,59.45,59.46,59.36,59.42,106387.0,46.5857,46.5935,46.5152,46.5622,106387.0
2019-11-21 11:10:00,59.42,59.43,59.33,59.35,80944.0,46.5622,46.57,46.4916,46.5073,80944.0
2019-11-21 11:20:00,59.36,59.47,59.35,59.37,84143.0,46.5152,46.6013,46.5073,46.523,84143.0
2019-11-21 11:30:00,59.36,59.4,59.33,59.39,75664.0,46.5152,46.5465,46.4916,46.5387,75664.0
2019-11-21 11:40:00,59.4,59.45,59.37,59.42,108249.0,46.5465,46.5857,46.523,46.5622,108249.0
2019-11-21 11:50:00,59.42,59.47,59.34,59.42,94000.0,46.5622,46.6013,46.4995,46.5622,94000.0
2019-11-21 12:00:00,59.41,59.51,59.38,59.51,50992.0,46.5543,46.6327,46.5308,46.6327,50992.0
2019-11-21 12:10:00,59.52,59.59,59.5,59.57,52685.0,46.6405,46.6954,46.6249,46.6797,52685.0
2019-11-21 12:20:00,59.57,59.62,59.52,59.58,76791.0,46.6797,46.7189,46.6405,46.6875,76791.0
2019-11-21 12:30:00,59.58,59.68,59.56,59.67,68463.0,46.6875,46.7659,46.6719,46.7581,68463.0
2019-11-21 12:40:00,59.68,59.7,59.64,59.66,50809.0,46.7659,46.7816,46.7346,46.7502,50809.0
2019-11-21 12:50:00,59.66,59.69,59.64,59.66,87307.0,46.7502,46.7737,46.7346,46.7502,87307.0
2019-11-21 13:00:00,59.66,59.71,59.65,59.69,54567.0,46.7502,46.7894,46.7424,46.7737,54567.0
2019-11-21 13:10:00,59.7,59.7,59.61,59.64,63078.0,46.7816,46.7816,46.7111,46.7346,63078.0
2019-11-21 13:20:00,59.64,59.68,59.63,59.65,102367.0,46.7346,46.7659,46.7267,46.7424,102367.0
2019-11-21 13:30:00,59.65,59.66,59.56,59.59,76697.0,46.7424,46.7502,46.6719,46.6954,76697.0
2019-11-21 13:40:00,59.59,59.6,59.52,59.52,94722.0,46.6954,46.7032,46.6405,46.6405,94722.0
2019-11-21 13:50:00,59.53,59.58,59.48,59.54,76069.0,46.6484,46.6875,46.6092,46.6562,76069.0
2019-11-21 14:00:00,59.55,59.64,59.54,59.61,76652.0,46.664,46.7346,46.6562,46.7111,76652.0
2019-11-21 14:10:00,59.6,59.64,59.59,59.62,45811.0,46.7032,46.7346,46.6954,46.7189,45811.0
2019-11-21 14:20:00,59.62,59.66,59.56,59.57,66561.0,46.7189,46.7502,46.6719,46.6797,66561.0
2019-11-21 14:30:00,59.57,59.6,59.54,59.58,77053.0,46.6797,46.7032,46.6562,46.6875,77053.0
2019-11-21 14:40:00,59.59,59.68,59.57,59.65,180077.0,46.6954,46.7659,46.6797,46.7424,180077.0
2019-11-21 14:50:00,59.65,59.71,59.58,59.68,168791.0,46.7424,46.7894,46.6875,46.7659,168791.0
2019-11-21 15:00:00,59.66,59.69,59.59,59.63,130367.0,46.7502,46.7737,46.6954,46.7267,130367.0
2019-11-21 15:10:00,59.64,59.67,59.59,59.61,96001.0,46.7346,46.7581,46.6954,46.7111,96001.0
2019-11-21 15:20:00,59.61,59.65,59.54,59.55,148732.0,46.7111,46.7424,46.6562,46.664,148732.0
2019-11-21 15:30:00,59.55,59.59,59.48,59.5,157858.0,46.664,46.6954,46.6092,46.6249,157858.0
2019-11-21 15:40:00,59.51,59.53,59.45,59.48,120168.0,46.6327,46.6484,46.5857,46.6092,120168.0
2019-11-21 15:50:00,59.48,59.51,59.37,59.51,366182.0,46.6092,46.6327,46.523,46.6327,366182.0
2019-11-22 09:30:00,59.52,59.78,59.5,59.72,173691.0,46.6405,46.8443,46.6249,46.7973,173691.0
2019-11-22 09:40:00,59.71,59.96,59.7,59.95,106716.0,46.7894,46.9853,46.7816,46.9775,106716.0
2019-11-22 09:50:00,59.96,60.04,59.88,59.9,275643.0,46.9853,47.048,46.9226,46.9383,275643.0
2019-11-22 10:00:00,59.9,59.99,59.86,59.91,86611.0,46.9383,47.0088,46.907,46.9461,86611.0
2019-11-22 10:10:00,59.91,59.93,59.77,59.79,77535.0,46.9461,46.9618,46.8364,46.8521,77535.0
2019-11-22 10:20:00,59.8,59.93,59.76,59.76,82298.0,46.8599,46.9618,46.8286,46.8286,82298.0
2019-11-22 10:30:00,59.75,59.91,59.71,59.91,124234.0,46.8208,46.9461,46.7894,46.9461,124234.0
2019-11-22 10:40:00,59.92,59.94,59.83,59.86,130669.0,46.954,46.9696,46.8834,46.907,130669.0
2019-11-22 10:50:00,59.86,59.87,59.79,59.8,92799.0,46.907,46.9148,46.8521,46.8599,92799.0
2019-11-22 11:00:00,59.8,59.82,59.64,59.7,89507.0,46.8599,46.8756,46.7346,46.7816,89507.0
2019-11-22 11:10:00,59.71,59.75,59.7,59.72,88370.0,46.7894,46.8208,46.7816,46.7973,88370.0
2019-11-22 11:20:00,59.72,59.73,59.65,59.72,114784.0,46.7973,46.8051,46.7424,46.7973,114784.0
2019-11-22 11:30:00,59.72,59.78,59.65,59.77,62464.0,46.7973,46.8443,46.7424,46.8364,62464.0
2019-11-22 11:40:00,59.76,59.88,59.75,59.88,52902.0,46.8286,46.9226,46.8208,46.9226,52902.0
2019-11-22 11:50:00,59.89,59.91,59.79,59.8,49878.0,46.9305,46.9461,46.8521,46.8599,49878.0
2019-11-22 12:00:00,59.8,59.91,59.79,59.9,85925.0,46.8599,46.9461,46.8521,46.9383,85925.0
2019-11-22 12:10:00,59.91,59.91,59.79,59.84,98760.0,46.9461,46.9461,46.8521,46.8913,98760.0
2019-11-22 12:20:00,59.84,59.91,59.83,59.89,39676.0,46.8913,46.9461,46.8834,46.9305,39676.0
2019-11-22 12:30:00,59.89,59.9,59.82,59.85,39569.0,46.9305,46.9383,46.8756,46.8991,39569.0
2019-11-22 12:40:00,59.84,59.86,59.82,59.85,59661.0,46.8913,46.907,46.8756,46.8991,59661.0
2019-11-22 12:50:00,59.85,59.91,59.83,59.86,73013.0,46.8991,46.9461,46.8834,46.907,73013.0
2019-11-22 13:00:00,59.85,59.95,59.85,59.94,46491.0,46.8991,46.9775,46.8991,46.9696,46491.0
2019-11-22 13:10:00,59.94,59.98,59.94,59.95,44034.0,46.9696,47.001,46.9696,46.9775,44034.0
2019-11-22 13:20:00,59.96,60.01,59.95,59.98,46793.0,46.9853,47.0245,46.9775,47.001,46793.0
2019-11-22 13:30:00,59.98,60.0,59.92,59.94,38847.0,47.001,47.0167,46.954,46.9696,38847.0
2019-11-22 13:40:00,59.94,60.0,59.94,59.99,53048.0,46.9696,47.0167,46.9696,47.0088,53048.0
2019-11-22 13:50:00,59.99,60.0,59.95,59.98,57528.0,47.0088,47.0167,46.9775,47.001,57528.0
2019-11-22 14:00:00,59.99,59.99,59.94,59.96,55882.0,47.0088,47.0088,46.9696,46.9853,55882.0
2019-11-22 14:10:00,59.96,59.97,59.93,59.95,37400.0,46.9853,46.9932,46.9618,46.9775,37400.0
2019-11-22 14:20:00,59.96,59.97,59.93,59.93,54152.0,46.9853,46.9932,46.9618,46.9618,54152.0
2019-11-22 14:30:00,59.94,59.97,59.91,59.95,49305.0,46.9696,46.9932,46.9461,46.9775,49305.0
2019-11-22 14:40:00,59.94,59.94,59.9,59.93,89318.0,46.9696,46.9696,46.9383,46.9618,89318.0
2019-11-22 14:50:00,59.93,59.93,59.84,59.86,68087.0,46.9618,46.9618,46.8913,46.907,68087.0
2019-11-22 15:00:00,59.85,59.91,59.85,59.89,62946.0,46.8991,46.9461,46.8991,46.9305,62946.0
2019-11-22 15:10:00,59.89,59.9,59.88,59.89,51208.0,46.9305,46.9383,46.9226,46.9305,51208.0
2019-11-22 15:20:00,59.89,59.93,59.87,59.88,79007.0,46.9305,46.9618,46.9148,46.9226,79007.0
2019-11-22 15:30:00,59.88,59.95,59.88,59.94,154730.0,46.9226,46.9775,46.9226,46.9696,154730.0
2019-11-22 15:40:00,59.94,59.96,59.92,59.94,145011.0,46.9696,46.9853,46.954,46.9696,145011.0
2019-11-22 15:50:00,59.94,60.05,59.9,60.04,2100024.0,46.9696,47.0558,46.9383,47.048,2100024.0
2019-11-25 09:30:00,60.04,60.28,60.04,60.26,168940.0,47.048,47.2361,47.048,47.2204,168940.0
2019-11-25 09:40:00,60.25,60.3,60.16,60.19,113768.0,47.2126,47.2517,47.142,47.1655,113768.0
2019-11-25 09:50:00,60.19,60.24,60.15,60.22,136175.0,47.1655,47.2047,47.1342,47.1891,136175.0
2019-11-25 10:00:00,60.22,60.26,60.16,60.26,121258.0,47.1891,47.2204,47.142,47.2204,121258.0
2019-11-25 10:10:00,60.27,60.39,60.26,60.37,88431.0,47.2282,47.3223,47.2204,47.3066,88431.0
2019-11-25 10:20:00,60.37,60.4,60.35,60.38,61244.0,47.3066,47.3301,47.2909,47.3144,61244.0
2019-11-25 10:30:00,60.39,60.51,60.37,60.43,566323.0,47.3223,47.4163,47.3066,47.3536,566323.0
2019-11-25 10:40:00,60.43,60.46,60.31,60.34,722587.0,47.3536,47.3771,47.2596,47.2831,722587.0
2019-11-25 10:50:00,60.34,60.36,60.23,60.24,501527.0,47.2831,47.2988,47.1969,47.2047,501527.0
2019-11-25 11:00:00,60.25,60.26,60.02,60.04,131250.0,47.2126,47.2204,47.0323,47.048,131250.0
2019-11-25 11:10:00,60.05,60.08,59.94,60.03,145837.0,47.0558,47.0794,46.9696,47.0402,145837.0
2019-11-25 11:20:00,60.04,60.05,59.94,59.97,100782.0,47.048,47.0558,46.9696,46.9932,100782.0
2019-11-25 11:30:00,59.97,59.98,59.93,59.95,62477.0,46.9932,47.001,46.9618,46.9775,62477.0
2019-11-25 11:40:00,59.96,60.04,59.91,59.92,112551.0,46.9853,47.048,46.9461,46.954,112551.0
2019-11-25 11:50:00,59.92,59.93,59.8,59.82,124799.0,46.954,46.9618,46.8599,46.8756,124799.0
2019-11-25 12:00:00,59.83,59.85,59.77,59.8,108287.0,46.8834,46.8991,46.8364,46.8599,108287.0
2019-11-25 12:10:00,59.8,59.84,59.77,59.78,93343.0,46.8599,46.8913,46.8364,46.8443,93343.0
2019-11-25 12:20:00,59.78,59.85,59.74,59.8,125729.0,46.8443,46.8991,46.8129,46.8599,125729.0
2019-11-25 12:30:00,59.81,59.89,59.8,59.86,101144.0,46.8678,46.9305,46.8599,46.907,101144.0
2019-11-25 12:40:00,59.86,59.87,59.81,59.83,105134.0,46.907,46.9148,46.8678,46.8834,105134.0
2019-11-25 12:50:00,59.83,59.94,59.83,59.93,54682.0,46.8834,46.9696,46.8834,46.9618,54682.0
2019-11-25 13:00:00,59.94,60.05,59.94,60.04,309434.0,46.9696,47.0558,46.9696,47.048,309434.0
2019-11-25 13:10:00,60.05,60.05,59.93,59.93,114152.0,47.0558,47.0558,46.9618,46.9618,114152.0
2019-11-25 13:20:00,59.94,59.94,59.85,59.88,128626.0,46.9696,46.9696,46.8991,46.9226,128626.0
2019-11-25 13:30:00,59.88,59.9,59.82,59.84,197468.0,46.9226,46.9383,46.8756,46.8913,197468.0
2019-11-25 13:40:00,59.84,59.84,59.71,59.71,125232.0,46.8913,46.8913,46.7894,46.7894,125232.0
2019-11-25 13:50:00,59.71,59.76,59.68,59.68,197837.0,46.7894,46.8286,46.7659,46.7659,197837.0
2019-11-25 14:00:00,59.68,59.73,59.66,59.7,156721.0,46.7659,46.8051,46.7502,46.7816,156721.0
2019-11-25 14:10:00,59.7,59.74,59.69,59.72,110151.0,46.7816,46.8129,46.7737,46.7973,110151.0
2019-11-25 14:20:00,59.71,59.75,59.67,59.73,131641.0,46.7894,46.8208,46.7581,46.8051,131641.0
2019-11-25 14:30:00,59.73,59.77,59.7,59.77,143157.0,46.8051,46.8364,46.7816,46.8364,143157.0
2019-11-25 14:40:00,59.77,59.78,59.75,59.77,99112.0,46.8364,46.8443,46.8208,46.8364,99112.0
2019-11-25 14:50:00,59.76,59.81,59.76,59.8,77162.0,46.8286,46.8678,46.8286,46.8599,77162.0
2019-11-25 15:00:00,59.8,59.82,59.75,59.78,125768.0,46.8599,46.8756,46.8208,46.8443,125768.0
2019-11-25 15:10:00,59.78,59.89,59.78,59.89,102946.0,46.8443,46.9305,46.8443,46.9305,102946.0
2019-11-25 15:20:00,59.88,59.99,59.88,59.97,166587.0,46.9226,47.0088,46.9226,46.9932,166587.0
2019-11-25 15:30:00,59.97,59.99,59.93,59.94,121348.0,46.9932,47.0088,46.9618,46.9696,121348.0
2019-11-25 15:40:00,59.93,59.94,59.79,59.79,242385.0,46.9618,46.9696,46.8521,46.8521,242385.0
2019-11-25 15:50:00,59.8,59.89,59.78,59.83,480152.0,46.8599,46.9305,46.8443,46.8834,480152.0
2019-11-26 09:30:00,59.77,60.22,59.73,60.04,288546.0,46.8364,47.1891,46.8051,47.048,288546.0
2019-11-26 09:40:00,60.05,60.24,60.0,60.19,106231.0,47.0558,47.2047,47.0167,47.1655,106231.0
2019-11-26 09:50:00,60.2,60.24,60.15,60.17,178880.0,47.1734,47.2047,47.1342,47.1499,178880.0
2019-11-26 10:00:00,60.17,60.17,59.99,60.05,122423.0,47.1499,47.1499,47.0088,47.0558,122423.0
2019-11-26 10:10:00,60.05,60.07,59.97,60.0,98596.0,47.0558,47.0715,46.9932,47.0167,98596.0
2019-11-26 10:20:00,60.0,60.01,59.92,59.98,92078.0,47.0167,47.0245,46.954,47.001,92078.0
2019-11-26 10:30:00,59.98,60.0,59.93,59.97,67342.0,47.001,47.0167,46.9618,46.9932,67342.0
2019-11-26 10:40:00,59.97,60.03,59.95,59.97,133514.0,46.9932,47.0402,46.9775,46.9932,133514.0
2019-11-26 10:50:00,59.97,59.97,59.9,59.91,103952.0,46.9932,46.9932,46.9383,46.9461,103952.0
2019-11-26 11:00:00,59.91,59.91,59.76,59.77,101173.0,46.9461,46.9461,46.8286,46.8364,101173.0
2019-11-26 11:10:00,59.78,59.83,59.75,59.76,111301.0,46.8443,46.8834,46.8208,46.8286,111301.0
2019-11-26 11:20:00,59.76,59.86,59.75,59.8,109947.0,46.8286,46.907,46.8208,46.8599,109947.0
2019-11-26 11:30:00,59.8,59.81,59.7,59.79,145492.0,46.8599,46.8678,46.7816,46.8521,145492.0
2019-11-26 11:40:00,59.78,59.85,59.78,59.8,54471.0,46.8443,46.8991,46.8443,46.8599,54471.0
2019-11-26 11:50:00,59.8,59.81,59.75,59.79,84792.0,46.8599,46.8678,46.8208,46.8521,84792.0
2019-11-26 12:00:00,59.79,59.8,59.77,59.8,53245.0,46.8521,46.8599,46.8364,46.8599,53245.0
2019-11-26 12:10:00,59.8,59.83,59.79,59.82,84612.0,46.8599,46.8834,46.8521,46.8756,84612.0
2019-11-26 12:20:00,59.82,59.98,59.81,59.98,66297.0,46.8756,47.001,46.8678,47.001,66297.0
2019-11-26 12:30:00,59.97,60.0,59.96,59.99,90135.0,46.9932,47.0167,46.9853,47.0088,90135.0
2019-11-26 12:40:00,59.99,60.1,59.98,60.05,67291.0,47.0088,47.095,47.001,47.0558,67291.0
2019-11-26 12:50:00,60.05,60.07,60.02,60.06,39787.0,47.0558,47.0715,47.0323,47.0637,39787.0
2019-11-26 13:00:00,60.06,60.07,59.97,60.02,65250.0,47.0637,47.0715,46.9932,47.0323,65250.0
2019-11-26 13:10:00,60.02,60.05,60.02,60.03,51217.0,47.0323,47.0558,47.0323,47.0402,51217.0
2019-11-26 13:20:00,60.03,60.05,59.96,59.97,64210.0,47.0402,47.0558,46.9853,46.9932,64210.0
2019-11-26 13:30:00,59.97,59.98,59.88,59.89,97566.0,46.9932,47.001,46.9226,46.9305,97566.0
2019-11-26 13:40:00,59.88,59.91,59.86,59.9,71732.0,46.9226,46.9461,46.907,46.9383,71732.0
2019-11-26 13:50:00,59.9,59.94,59.86,59.89,134772.0,46.9383,46.9696,46.907,46.9305,134772.0
2019-11-26 14:00:00,59.89,59.91,59.86,59.91,84291.0,46.9305,46.9461,46.907,46.9461,84291.0
2019-11-26 14:10:00,59.91,59.94,59.89,59.94,77625.0,46.9461,46.9696,46.9305,46.9696,77625.0
2019-11-26 14:20:00,59.93,59.94,59.88,59.91,101197.0,46.9618,46.9696,46.9226,46.9461,101197.0
2019-11-26 14:30:00,59.91,59.99,59.9,59.97,71964.0,46.9461,47.0088,46.9383,46.9932,71964.0
2019-11-26 14:40:00,59.98,60.0,59.94,59.97,87754.0,47.001,47.0167,46.9696,46.9932,87754.0
2019-11-26 14:50:00,59.96,60.07,59.96,60.02,52745.0,46.9853,47.0715,46.9853,47.0323,52745.0
2019-11-26 15:00:00,60.02,60.03,59.96,59.97,72821.0,47.0323,47.0402,46.9853,46.9932,72821.0
2019-11-26 15:10:00,59.97,59.98,59.92,59.95,74704.0,46.9932,47.001,46.954,46.9775,74704.0
2019-11-26 15:20:00,59.95,59.97,59.91,59.96,96539.0,46.9775,46.9932,46.9461,46.9853,96539.0
2019-11-26 15:30:00,59.96,59.97,59.92,59.95,141048.0,46.9853,46.9932,46.954,46.9775,141048.0
2019-11-26 15:40:00,59.94,60.01,59.93,60.01,117685.0,46.9696,47.0245,46.9618,47.0245,117685.0
2019-11-26 15:50:00,60.01,60.01,59.89,59.9,812922.0,47.0245,47.0245,46.9305,46.9383,812922.0
2019-11-27 09:30:00,60.16,60.32,60.11,60.22,147401.0,47.142,47.2674,47.1029,47.1891,147401.0
2019-11-27 09:40:00,60.22,60.27,60.17,60.25,69155.0,47.1891,47.2282,47.1499,47.2126,69155.0
2019-11-27 09:50:00,60.26,60.31,60.18,60.29,100403.0,47.2204,47.2596,47.1577,47.2439,100403.0
2019-11-27 10:00:00,60.29,60.31,60.14,60.15,70281.0,47.2439,47.2596,47.1264,47.1342,70281.0
2019-11-27 10:10:00,60.15,60.18,60.12,60.18,102641.0,47.1342,47.1577,47.1107,47.1577,102641.0
2019-11-27 10:20:00,60.17,60.18,60.09,60.13,68171.0,47.1499,47.1577,47.0872,47.1185,68171.0
2019-11-27 10:30:00,60.13,60.16,60.09,60.11,68154.0,47.1185,47.142,47.0872,47.1029,68154.0
2019-11-27 10:40:00,60.11,60.14,60.06,60.11,66365.0,47.1029,47.1264,47.0637,47.1029,66365.0
2019-11-27 10:50:00,60.11,60.14,60.04,60.06,120348.0,47.1029,47.1264,47.048,47.0637,120348.0
2019-11-27 11:00:00,60.06,60.09,60.03,60.05,84412.0,47.0637,47.0872,47.0402,47.0558,84412.0
2019-11-27 11:10:00,60.04,60.04,59.97,60.0,77388.0,47.048,47.048,46.9932,47.0167,77388.0
2019-11-27 11:20:00,60.0,60.01,59.97,60.0,82533.0,47.0167,47.0245,46.9932,47.0167,82533.0
2019-11-27 11:30:00,60.0,60.11,59.97,60.11,66794.0,47.0167,47.1029,46.9932,47.1029,66794.0
2019-11-27 11:40:00,60.11,60.13,60.09,60.13,43489.0,47.1029,47.1185,47.0872,47.1185,43489.0
2019-11-27 11:50:00,60.12,60.13,60.07,60.1,62659.0,47.1107,47.1185,47.0715,47.095,62659.0
2019-11-27 12:00:00,60.1,60.16,60.09,60.11,40143.0,47.095,47.142,47.0872,47.1029,40143.0
2019-11-27 12:10:00,60.11,60.16,60.06,60.06,47901.0,47.1029,47.142,47.0637,47.0637,47901.0
2019-11-27 12:20:00,60.06,60.15,60.06,60.11,33119.0,47.0637,47.1342,47.0637,47.1029,33119.0
2019-11-27 12:30:00,60.11,60.18,60.11,60.18,36556.0,47.1029,47.1577,47.1029,47.1577,36556.0
2019-11-27 12:40:00,60.19,60.2,60.12,60.12,36801.0,47.1655,47.1734,47.1107,47.1107,36801.0
2019-11-27 12:50:00,60.12,60.18,60.11,60.18,34869.0,47.1107,47.1577,47.1029,47.1577,34869.0
2019-11-27 13:00:00,60.17,60.22,60.17,60.19,38742.0,47.1499,47.1891,47.1499,47.1655,38742.0
2019-11-27 13:10:00,60.2,60.27,60.19,60.26,56620.0,47.1734,47.2282,47.1655,47.2204,56620.0
2019-11-27 13:20:00,60.26,60.27,60.2,60.21,33891.0,47.2204,47.2282,47.1734,47.1812,33891.0
2019-11-27 13:30:00,60.21,60.28,60.21,60.26,64436.0,47.1812,47.2361,47.1812,47.2204,64436.0
2019-11-27 13:40:00,60.27,60.28,60.22,60.26,41604.0,47.2282,47.2361,47.1891,47.2204,41604.0
2019-11-27 13:50:00,60.27,60.3,60.22,60.25,52277.0,47.2282,47.2517,47.1891,47.2126,52277.0
2019-11-27 14:00:00,60.26,60.29,60.24,60.28,43805.0,47.2204,47.2439,47.2047,47.2361,43805.0
2019-11-27 14:10:00,60.27,60.3,60.23,60.24,41905.0,47.2282,47.2517,47.1969,47.2047,41905.0
2019-11-27 14:20:00,60.25,60.34,60.24,60.33,51704.0,47.2126,47.2831,47.2047,47.2753,51704.0
2019-11-27 14:30:00,60.33,60.33,60.28,60.29,49375.0,47.2753,47.2753,47.2361,47.2439,49375.0
2019-11-27 14:40:00,60.28,60.31,60.26,60.27,44480.0,47.2361,47.2596,47.2204,47.2282,44480.0
2019-11-27 14:50:00,60.27,60.28,60.24,60.27,52221.0,47.2282,47.2361,47.2047,47.2282,52221.0
2019-11-27 15:00:00,60.27,60.31,60.25,60.29,67276.0,47.2282,47.2596,47.2126,47.2439,67276.0
2019-11-27 15:10:00,60.29,60.3,60.21,60.23,138912.0,47.2439,47.2517,47.1812,47.1969,138912.0
2019-11-27 15:20:00,60.23,60.26,60.17,60.23,141523.0,47.1969,47.2204,47.1499,47.1969,141523.0
2019-11-27 15:30:00,60.24,60.25,60.14,60.16,218294.0,47.2047,47.2126,47.1264,47.142,218294.0
2019-11-27 15:40:00,60.16,60.19,60.11,60.17,271755.0,47.142,47.1655,47.1029,47.1499,271755.0
2019-11-27 15:50:00,60.17,60.23,60.09,60.2,509508.0,47.1499,47.1969,47.0872,47.1734,509508.0
2019-11-29 09:30:00,60.23,60.3,59.98,60.26,96983.0,47.1969,47.2517,47.001,47.2204,96983.0
2019-11-29 09:40:00,60.26,60.26,60.1,60.22,62825.0,47.2204,47.2204,47.095,47.1891,62825.0
2019-11-29 09:50:00,60.23,60.27,60.15,60.17,115228.0,47.1969,47.2282,47.1342,47.1499,115228.0
2019-11-29 10:00:00,60.17,60.23,60.14,60.21,160760.0,47.1499,47.1969,47.1264,47.1812,160760.0
2019-11-29 10:10:00,60.21,60.22,60.14,60.15,177075.0,47.1812,47.1891,47.1264,47.1342,177075.0
2019-11-29 10:20:00,60.14,60.2,60.09,60.19,128039.0,47.1264,47.1734,47.0872,47.1655,128039.0
2019-11-29 10:30:00,60.19,60.2,60.13,60.19,98690.0,47.1655,47.1734,47.1185,47.1655,98690.0
2019-11-29 10:40:00,60.19,60.21,60.14,60.18,104147.0,47.1655,47.1812,47.1264,47.1577,104147.0
2019-11-29 10:50:00,60.17,60.26,60.16,60.25,82424.0,47.1499,47.2204,47.142,47.2126,82424.0
2019-11-29 11:00:00,60.24,60.28,60.17,60.18,119308.0,47.2047,47.2361,47.1499,47.1577,119308.0
2019-11-29 11:10:00,60.18,60.18,60.08,60.09,75135.0,47.1577,47.1577,47.0794,47.0872,75135.0
2019-11-29 11:20:00,60.09,60.16,60.08,60.14,86355.0,47.0872,47.142,47.0794,47.1264,86355.0
2019-11-29 11:30:00,60.14,60.18,60.12,60.15,63726.0,47.1264,47.1577,47.1107,47.1342,63726.0
2019-11-29 11:40:00,60.15,60.17,60.04,60.06,94130.0,47.1342,47.1499,47.048,47.0637,94130.0
2019-11-29 11:50:00,60.06,60.15,60.01,60.12,97528.0,47.0637,47.1342,47.0245,47.1107,97528.0
2019-11-29 12:00:00,60.11,60.16,60.08,60.13,97768.0,47.1029,47.142,47.0794,47.1185,97768.0
2019-11-29 12:10:00,60.13,60.19,60.11,60.13,111280.0,47.1185,47.1655,47.1029,47.1185,111280.0
2019-11-29 12:20:00,60.13,60.17,60.12,60.14,86701.0,47.1185,47.1499,47.1107,47.1264,86701.0
2019-11-29 12:30:00,60.14,60.17,60.08,60.09,83324.0,47.1264,47.1499,47.0794,47.0872,83324.0
2019-11-29 12:40:00,60.09,60.1,60.02,60.03,62373.0,47.0872,47.095,47.0323,47.0402,62373.0
2019-11-29 12:50:00,60.03,60.06,59.92,60.04,224053.0,47.0402,47.0637,46.954,47.048,224053.0
2019-12-02 09:30:00,60.25,60.47,60.15,60.3,162692.0,47.2126,47.385,47.1342,47.2517,162692.0
2019-12-02 09:40:00,60.3,60.44,60.3,60.39,138858.0,47.2517,47.3615,47.2517,47.3223,138858.0
2019-12-02 09:50:00,60.4,60.47,60.35,60.38,232346.0,47.3301,47.385,47.2909,47.3144,232346.0
2019-12-02 10:00:00,60.38,60.39,60.1,60.18,168006.0,47.3144,47.3223,47.095,47.1577,168006.0
2019-12-02 10:10:00,60.19,60.28,60.13,60.14,143184.0,47.1655,47.2361,47.1185,47.1264,143184.0
2019-12-02 10:20:00,60.13,60.2,60.12,60.16,119152.0,47.1185,47.1734,47.1107,47.142,119152.0
2019-12-02 10:30:00,60.16,60.16,59.94,60.09,156269.0,47.142,47.142,46.9696,47.0872,156269.0
2019-12-02 10:40:00,60.1,60.2,60.03,60.05,60521.0,47.095,47.1734,47.0402,47.0558,60521.0
2019-12-02 10:50:00,60.05,60.1,59.99,60.0,140693.0,47.0558,47.095,47.0088,47.0167,140693.0
2019-12-02 11:00:00,60.0,60.05,59.91,59.99,103401.0,47.0167,47.0558,46.9461,47.0088,103401.0
2019-12-02 11:10:00,59.99,60.0,59.87,59.89,162579.0,47.0088,47.0167,46.9148,46.9305,162579.0
2019-12-02 11:20:00,59.89,59.99,59.88,59.88,139938.0,46.9305,47.0088,46.9226,46.9226,139938.0
2019-12-02 11:30:00,59.87,59.9,59.79,59.85,68560.0,46.9148,46.9383,46.8521,46.8991,68560.0
2019-12-02 11:40:00,59.85,59.93,59.81,59.91,50248.0,46.8991,46.9618,46.8678,46.9461,50248.0
2019-12-02 11:50:00,59.91,60.02,59.91,60.0,46869.0,46.9461,47.0323,46.9461,47.0167,46869.0
2019-12-02 12:00:00,60.0,60.06,59.98,60.03,51027.0,47.0167,47.0637,47.001,47.0402,51027.0
2019-12-02 12:10:00,60.03,60.07,59.96,59.97,46657.0,47.0402,47.0715,46.9853,46.9932,46657.0
2019-12-02 12:20:00,59.97,60.06,59.81,59.92,96584.0,46.9932,47.0637,46.8678,46.954,96584.0
2019-12-02 12:30:00,59.93,59.95,59.88,59.95,34884.0,46.9618,46.9775,46.9226,46.9775,34884.0
2019-12-02 12:40:00,59.95,60.0,59.9,59.9,51666.0,46.9775,47.0167,46.9383,46.9383,51666.0
2019-12-02 12:50:00,59.91,59.95,59.88,59.88,53690.0,46.9461,46.9775,46.9226,46.9226,53690.0
2019-12-02 13:00:00,59.88,59.96,59.88,59.96,75993.0,46.9226,46.9853,46.9226,46.9853,75993.0
2019-12-02 13:10:00,59.95,59.95,59.88,59.89,59569.0,46.9775,46.9775,46.9226,46.9305,59569.0
2019-12-02 13:20:00,59.89,59.9,59.83,59.86,140756.0,46.9305,46.9383,46.8834,46.907,140756.0
2019-12-02 13:30:00,59.86,59.87,59.81,59.83,93005.0,46.907,46.9148,46.8678,46.8834,93005.0
2019-12-02 13:40:00,59.82,59.9,59.81,59.88,84442.0,46.8756,46.9383,46.8678,46.9226,84442.0
2019-12-02 13:50:00,59.88,59.88,59.84,59.85,82779.0,46.9226,46.9226,46.8913,46.8991,82779.0
2019-12-02 14:00:00,59.85,59.89,59.82,59.88,64394.0,46.8991,46.9305,46.8756,46.9226,64394.0
2019-12-02 14:10:00,59.89,59.94,59.87,59.88,60080.0,46.9305,46.9696,46.9148,46.9226,60080.0
2019-12-02 14:20:00,59.88,59.96,59.84,59.94,66528.0,46.9226,46.9853,46.8913,46.9696,66528.0
2019-12-02 14:30:00,59.95,60.0,59.94,59.96,54423.0,46.9775,47.0167,46.9696,46.9853,54423.0
2019-12-02 14:40:00,59.97,60.03,59.96,60.03,47893.0,46.9932,47.0402,46.9853,47.0402,47893.0
2019-12-02 14:50:00,60.03,60.03,59.99,60.0,40292.0,47.0402,47.0402,47.0088,47.0167,40292.0
2019-12-02 15:00:00,60.01,60.01,59.88,59.89,56987.0,47.0245,47.0245,46.9226,46.9305,56987.0
2019-12-02 15:10:00,59.9,59.9,59.81,59.83,79663.0,46.9383,46.9383,46.8678,46.8834,79663.0
2019-12-02 15:20:00,59.83,59.83,59.77,59.79,80665.0,46.8834,46.8834,46.8364,46.8521,80665.0
2019-12-02 15:30:00,59.78,59.82,59.74,59.77,125999.0,46.8443,46.8756,46.8129,46.8364,125999.0
2019-12-02 15:40:00,59.77,59.81,59.74,59.75,148229.0,46.8364,46.8678,46.8129,46.8208,148229.0
2019-12-02 15:50:00,59.74,59.78,59.67,59.77,388372.0,46.8129,46.8443,46.7581,46.8364,388372.0
2019-12-03 09:30:00,59.16,59.16,58.87,58.99,183973.0,46.3584,46.3584,46.1312,46.2252,183973.0
2019-12-03 09:40:00,58.99,58.99,58.77,58.78,177735.0,46.2252,46.2252,46.0528,46.0607,177735.0
2019-12-03 09:50:00,58.78,59.04,58.71,59.04,173917.0,46.0607,46.2644,46.0058,46.2644,173917.0
2019-12-03 10:00:00,59.04,59.04,58.84,58.85,103180.0,46.2644,46.2644,46.1077,46.1155,103180.0
2019-12-03 10:10:00,58.86,58.99,58.82,58.98,100364.0,46.1233,46.2252,46.092,46.2174,100364.0
2019-12-03 10:20:00,58.99,58.99,58.81,58.83,116590.0,46.2252,46.2252,46.0842,46.0998,116590.0
2019-12-03 10:30:00,58.82,58.98,58.78,58.87,150763.0,46.092,46.2174,46.0607,46.1312,150763.0
2019-12-03 10:40:00,58.86,58.89,58.7,58.71,135177.0,46.1233,46.1469,45.998,46.0058,135177.0
2019-12-03 10:50:00,58.71,58.81,58.69,58.78,79636.0,46.0058,46.0842,45.9901,46.0607,79636.0
2019-12-03 11:00:00,58.78,58.79,58.7,58.76,110197.0,46.0607,46.0685,45.998,46.045,110197.0
2019-12-03 11:10:00,58.76,58.83,58.71,58.8,138650.0,46.045,46.0998,46.0058,46.0763,138650.0
2019-12-03 11:20:00,58.81,58.82,58.72,58.73,118266.0,46.0842,46.092,46.0136,46.0215,118266.0
2019-12-03 11:30:00,58.74,58.8,58.67,58.8,56015.0,46.0293,46.0763,45.9745,46.0763,56015.0
2019-12-03 11:40:00,58.8,58.83,58.74,58.77,86442.0,46.0763,46.0998,46.0293,46.0528,86442.0
2019-12-03 11:50:00,58.78,58.78,58.68,58.71,69728.0,46.0607,46.0607,45.9823,46.0058,69728.0
2019-12-03 12:00:00,58.71,58.73,58.68,58.72,60896.0,46.0058,46.0215,45.9823,46.0136,60896.0
2019-12-03 12:10:00,58.72,58.73,58.64,58.73,73161.0,46.0136,46.0215,45.951,46.0215,73161.0
2019-12-03 12:20:00,58.72,58.76,58.71,58.75,79676.0,46.0136,46.045,46.0058,46.0371,79676.0
2019-12-03 12:30:00,58.75,58.79,58.73,58.77,58367.0,46.0371,46.0685,46.0215,46.0528,58367.0
2019-12-03 12:40:00,58.77,58.78,58.72,58.76,56114.0,46.0528,46.0607,46.0136,46.045,56114.0
2019-12-03 12:50:00,58.76,58.8,58.75,58.79,57207.0,46.045,46.0763,46.0371,46.0685,57207.0
2019-12-03 13:00:00,58.79,58.83,58.75,58.78,68480.0,46.0685,46.0998,46.0371,46.0607,68480.0
2019-12-03 13:10:00,58.78,58.81,58.74,58.75,79559.0,46.0607,46.0842,46.0293,46.0371,79559.0
2019-12-03 13:20:00,58.75,58.85,58.74,58.84,76201.0,46.0371,46.1155,46.0293,46.1077,76201.0
2019-12-03 13:30:00,58.85,58.91,58.84,58.89,178175.0,46.1155,46.1625,46.1077,46.1469,178175.0
2019-12-03 13:40:00,58.89,58.92,58.83,58.9,71166.0,46.1469,46.1704,46.0998,46.1547,71166.0
2019-12-03 13:50:00,58.9,58.91,58.84,58.85,56509.0,46.1547,46.1625,46.1077,46.1155,56509.0
2019-12-03 14:00:00,58.85,58.93,58.84,58.89,56775.0,46.1155,46.1782,46.1077,46.1469,56775.0
2019-12-03 14:10:00,58.89,58.91,58.83,58.85,131162.0,46.1469,46.1625,46.0998,46.1155,131162.0
2019-12-03 14:20:00,58.85,58.9,58.83,58.89,102141.0,46.1155,46.1547,46.0998,46.1469,102141.0
2019-12-03 14:30:00,58.89,58.95,58.84,58.92,56230.0,46.1469,46.1939,46.1077,46.1704,56230.0
2019-12-03 14:40:00,58.92,58.95,58.89,58.93,94291.0,46.1704,46.1939,46.1469,46.1782,94291.0
2019-12-03 14:50:00,58.92,58.96,58.9,58.91,88972.0,46.1704,46.2017,46.1547,46.1625,88972.0
2019-12-03 15:00:00,58.92,58.95,58.9,58.91,210556.0,46.1704,46.1939,46.1547,46.1625,210556.0
2019-12-03 15:10:00,58.91,58.98,58.89,58.94,159037.0,46.1625,46.2174,46.1469,46.186,159037.0
2019-12-03 15:20:00,58.94,59.07,58.93,59.06,300142.0,46.186,46.2879,46.1782,46.2801,300142.0
2019-12-03 15:30:00,59.07,59.07,58.92,58.92,245441.0,46.2879,46.2879,46.1704,46.1704,245441.0
2019-12-03 15:40:00,58.92,58.96,58.85,58.94,214560.0,46.1704,46.2017,46.1155,46.186,214560.0
2019-12-03 15:50:00,58.94,59.02,58.91,58.94,656317.0,46.186,46.2487,46.1625,46.186,656317.0
2019-12-04 09:30:00,59.07,59.26,58.96,59.24,186363.0,46.2879,46.4368,46.2017,46.4211,186363.0
2019-12-04 09:40:00,59.25,59.31,59.19,59.24,120515.0,46.429,46.476,46.3819,46.4211,120515.0
2019-12-04 09:50:00,59.25,59.39,59.25,59.36,167476.0,46.429,46.5387,46.429,46.5152,167476.0
2019-12-04 10:00:00,59.35,59.54,59.31,59.47,215088.0,46.5073,46.6562,46.476,46.6013,215088.0
2019-12-04 10:10:00,59.47,59.58,59.46,59.58,110403.0,46.6013,46.6875,46.5935,46.6875,110403.0
2019-12-04 10:20:00,59.58,59.62,59.5,59.54,129686.0,46.6875,46.7189,46.6249,46.6562,129686.0
2019-12-04 10:30:00,59.54,59.58,59.48,59.49,126331.0,46.6562,46.6875,46.6092,46.617,126331.0
2019-12-04 10:40:00,59.5,59.57,59.46,59.55,77973.0,46.6249,46.6797,46.5935,46.664,77973.0
2019-12-04 10:50:00,59.55,59.55,59.47,59.5,151148.0,46.664,46.664,46.6013,46.6249,151148.0
2019-12-04 11:00:00,59.51,59.54,59.48,59.5,106093.0,46.6327,46.6562,46.6092,46.6249,106093.0
2019-12-04 11:10:00,59.49,59.58,59.49,59.58,91259.0,46.617,46.6875,46.617,46.6875,91259.0
2019-12-04 11:20:00,59.59,59.62,59.54,59.59,75012.0,46.6954,46.7189,46.6562,46.6954,75012.0
2019-12-04 11:30:00,59.59,59.67,59.58,59.65,89566.0,46.6954,46.7581,46.6875,46.7424,89566.0
2019-12-04 11:40:00,59.66,59.7,59.6,59.63,55786.0,46.7502,46.7816,46.7032,46.7267,55786.0
2019-12-04 11:50:00,59.64,59.66,59.61,59.62,59407.0,46.7346,46.7502,46.7111,46.7189,59407.0
2019-12-04 12:00:00,59.62,59.63,59.57,59.59,55808.0,46.7189,46.7267,46.6797,46.6954,55808.0
2019-12-04 12:10:00,59.58,59.61,59.57,59.59,47273.0,46.6875,46.7111,46.6797,46.6954,47273.0
2019-12-04 12:20:00,59.6,59.6,59.55,59.6,39826.0,46.7032,46.7032,46.664,46.7032,39826.0
2019-12-04 12:30:00,59.59,59.59,59.52,59.53,51825.0,46.6954,46.6954,46.6405,46.6484,51825.0
2019-12-04 12:40:00,59.53,59.53,59.5,59.51,70665.0,46.6484,46.6484,46.6249,46.6327,70665.0
2019-12-04 12:50:00,59.51,59.52,59.42,59.49,133642.0,46.6327,46.6405,46.5622,46.617,133642.0
2019-12-04 13:00:00,59.5,59.55,59.47,59.55,51083.0,46.6249,46.664,46.6013,46.664,51083.0
2019-12-04 13:10:00,59.55,59.57,59.49,59.5,100722.0,46.664,46.6797,46.617,46.6249,100722.0
2019-12-04 13:20:00,59.5,59.53,59.49,59.5,81226.0,46.6249,46.6484,46.617,46.6249,81226.0
2019-12-04 13:30:00,59.49,59.51,59.45,59.46,63794.0,46.617,46.6327,46.5857,46.5935,63794.0
2019-12-04 13:40:00,59.46,59.49,59.45,59.49,49688.0,46.5935,46.617,46.5857,46.617,49688.0
2019-12-04 13:50:00,59.49,59.51,59.46,59.51,54135.0,46.617,46.6327,46.5935,46.6327,54135.0
2019-12-04 14:00:00,59.51,59.52,59.44,59.44,103764.0,46.6327,46.6405,46.5778,46.5778,103764.0
2019-12-04 14:10:00,59.45,59.48,59.42,59.43,101001.0,46.5857,46.6092,46.5622,46.57,101001.0
2019-12-04 14:20:00,59.43,59.45,59.37,59.41,112238.0,46.57,46.5857,46.523,46.5543,112238.0
2019-12-04 14:30:00,59.42,59.45,59.4,59.45,67852.0,46.5622,46.5857,46.5465,46.5857,67852.0
2019-12-04 14:40:00,59.45,59.47,59.39,59.44,96298.0,46.5857,46.6013,46.5387,46.5778,96298.0
2019-12-04 14:50:00,59.44,59.49,59.41,59.44,107155.0,46.5778,46.617,46.5543,46.5778,107155.0
2019-12-04 15:00:00,59.45,59.47,59.42,59.43,105525.0,46.5857,46.6013,46.5622,46.57,105525.0
2019-12-04 15:10:00,59.44,59.44,59.38,59.41,139003.0,46.5778,46.5778,46.5308,46.5543,139003.0
2019-12-04 15:20:00,59.4,59.46,59.38,59.38,139384.0,46.5465,46.5935,46.5308,46.5308,139384.0
2019-12-04 15:30:00,59.39,59.46,59.33,59.41,225781.0,46.5387,46.5935,46.4916,46.5543,225781.0
2019-12-04 15:40:00,59.41,59.43,59.39,59.4,181164.0,46.5543,46.57,46.5387,46.5465,181164.0
2019-12-04 15:50:00,59.4,59.45,59.29,59.31,597556.0,46.5465,46.5857,46.4603,46.476,597556.0
2019-12-05 09:30:00,59.4,59.88,59.17,59.55,306162.0,46.5465,46.9226,46.3663,46.664,306162.0
2019-12-05 09:40:00,59.6,59.64,59.48,59.54,155254.0,46.7032,46.7346,46.6092,46.6562,155254.0
2019-12-05 09:50:00,59.55,59.58,59.46,59.49,93027.0,46.664,46.6875,46.5935,46.617,93027.0
2019-12-05 10:00:00,59.49,59.51,59.36,59.4,133666.0,46.617,46.6327,46.5152,46.5465,133666.0
2019-12-05 10:10:00,59.39,59.47,59.38,59.46,114222.0,46.5387,46.6013,46.5308,46.5935,114222.0
2019-12-05 10:20:00,59.46,59.52,59.45,59.5,58753.0,46.5935,46.6405,46.5857,46.6249,58753.0
2019-12-05 10:30:00,59.5,59.5,59.38,59.38,78237.0,46.6249,46.6249,46.5308,46.5308,78237.0
2019-12-05 10:40:00,59.37,59.39,59.31,59.35,103799.0,46.523,46.5387,46.476,46.5073,103799.0
2019-12-05 10:50:00,59.35,59.43,59.34,59.41,141798.0,46.5073,46.57,46.4995,46.5543,141798.0
2019-12-05 11:00:00,59.42,59.42,59.29,59.35,108903.0,46.5622,46.5622,46.4603,46.5073,108903.0
2019-12-05 11:10:00,59.36,59.49,59.32,59.49,55868.0,46.5152,46.617,46.4838,46.617,55868.0
2019-12-05 11:20:00,59.49,59.49,59.34,59.42,114477.0,46.617,46.617,46.4995,46.5622,114477.0
2019-12-05 11:30:00,59.41,59.42,59.35,59.4,358013.0,46.5543,46.5622,46.5073,46.5465,358013.0
2019-12-05 11:40:00,59.41,59.46,59.37,59.45,116218.0,46.5543,46.5935,46.523,46.5857,116218.0
2019-12-05 11:50:00,59.45,59.47,59.41,59.43,46326.0,46.5857,46.6013,46.5543,46.57,46326.0
2019-12-05 12:00:00,59.43,59.46,59.4,59.46,65469.0,46.57,46.5935,46.5465,46.5935,65469.0
2019-12-05 12:10:00,59.46,59.48,59.43,59.46,32810.0,46.5935,46.6092,46.57,46.5935,32810.0
2019-12-05 12:20:00,59.46,59.48,59.45,59.48,46980.0,46.5935,46.6092,46.5857,46.6092,46980.0
2019-12-05 12:30:00,59.48,59.5,59.45,59.47,43350.0,46.6092,46.6249,46.5857,46.6013,43350.0
2019-12-05 12:40:00,59.48,59.49,59.4,59.43,62545.0,46.6092,46.617,46.5465,46.57,62545.0
2019-12-05 12:50:00,59.43,59.47,59.42,59.44,41709.0,46.57,46.6013,46.5622,46.5778,41709.0
2019-12-05 13:00:00,59.44,59.47,59.41,59.46,57900.0,46.5778,46.6013,46.5543,46.5935,57900.0
2019-12-05 13:10:00,59.46,59.52,59.44,59.46,182639.0,46.5935,46.6405,46.5778,46.5935,182639.0
2019-12-05 13:20:00,59.46,59.5,59.45,59.48,43763.0,46.5935,46.6249,46.5857,46.6092,43763.0
2019-12-05 13:30:00,59.48,59.56,59.47,59.56,56787.0,46.6092,46.6719,46.6013,46.6719,56787.0
2019-12-05 13:40:00,59.56,59.56,59.49,59.49,87004.0,46.6719,46.6719,46.617,46.617,87004.0
2019-12-05 13:50:00,59.49,59.52,59.49,59.5,58958.0,46.617,46.6405,46.617,46.6249,58958.0
2019-12-05 14:00:00,59.5,59.52,59.47,59.49,48629.0,46.6249,46.6405,46.6013,46.617,48629.0
2019-12-05 14:10:00,59.49,59.52,59.47,59.5,40491.0,46.617,46.6405,46.6013,46.6249,40491.0
2019-12-05 14:20:00,59.5,59.55,59.5,59.54,41409.0,46.6249,46.664,46.6249,46.6562,41409.0
2019-12-05 14:30:00,59.54,59.56,59.52,59.55,48262.0,46.6562,46.6719,46.6405,46.664,48262.0
2019-12-05 14:40:00,59.55,59.56,59.51,59.51,50345.0,46.664,46.6719,46.6327,46.6327,50345.0
2019-12-05 14:50:00,59.52,59.57,59.4,59.5,131645.0,46.6405,46.6797,46.5465,46.6249,131645.0
2019-12-05 15:00:00,59.5,59.6,59.48,59.59,64611.0,46.6249,46.7032,46.6092,46.6954,64611.0
2019-12-05 15:10:00,59.59,59.63,59.57,59.6,83655.0,46.6954,46.7267,46.6797,46.7032,83655.0
2019-12-05 15:20:00,59.6,59.64,59.59,59.63,85719.0,46.7032,46.7346,46.6954,46.7267,85719.0
2019-12-05 15:30:00,59.63,59.66,59.6,59.62,82895.0,46.7267,46.7502,46.7032,46.7189,82895.0
2019-12-05 15:40:00,59.63,59.65,59.53,59.55,117032.0,46.7267,46.7424,46.6484,46.664,117032.0
2019-12-05 15:50:00,59.55,59.61,59.52,59.61,277533.0,46.664,46.7111,46.6405,46.7111,277533.0
2019-12-06 09:30:00,60.25,60.58,60.2,60.33,231280.0,47.2126,47.4712,47.1734,47.2753,231280.0
2019-12-06 09:40:00,60.34,60.41,60.32,60.34,101335.0,47.2831,47.3379,47.2674,47.2831,101335.0
2019-12-06 09:50:00,60.34,60.34,60.21,60.26,122588.0,47.2831,47.2831,47.1812,47.2204,122588.0
2019-12-06 10:00:00,60.27,60.29,60.18,60.24,124163.0,47.2282,47.2439,47.1577,47.2047,124163.0
2019-12-06 10:10:00,60.25,60.43,60.25,60.39,302576.0,47.2126,47.3536,47.2126,47.3223,302576.0
2019-12-06 10:20:00,60.39,60.42,60.26,60.28,134660.0,47.3223,47.3458,47.2204,47.2361,134660.0
2019-12-06 10:30:00,60.29,60.34,60.19,60.24,71179.0,47.2439,47.2831,47.1655,47.2047,71179.0
2019-12-06 10:40:00,60.25,60.28,60.21,60.27,185790.0,47.2126,47.2361,47.1812,47.2282,185790.0
2019-12-06 10:50:00,60.28,60.35,60.26,60.27,79921.0,47.2361,47.2909,47.2204,47.2282,79921.0
2019-12-06 11:00:00,60.28,60.36,60.22,60.25,115357.0,47.2361,47.2988,47.1891,47.2126,115357.0
2019-12-06 11:10:00,60.24,60.28,60.21,60.23,105219.0,47.2047,47.2361,47.1812,47.1969,105219.0
2019-12-06 11:20:00,60.24,60.27,60.22,60.27,66807.0,47.2047,47.2282,47.1891,47.2282,66807.0
2019-12-06 11:30:00,60.26,60.27,60.23,60.26,109757.0,47.2204,47.2282,47.1969,47.2204,109757.0
2019-12-06 11:40:00,60.26,60.29,60.24,60.25,79279.0,47.2204,47.2439,47.2047,47.2126,79279.0
2019-12-06 11:50:00,60.26,60.34,60.23,60.3,81396.0,47.2204,47.2831,47.1969,47.2517,81396.0
2019-12-06 12:00:00,60.31,60.31,60.24,60.25,149658.0,47.2596,47.2596,47.2047,47.2126,149658.0
2019-12-06 12:10:00,60.25,60.29,60.25,60.28,67412.0,47.2126,47.2439,47.2126,47.2361,67412.0
2019-12-06 12:20:00,60.29,60.29,60.25,60.29,55073.0,47.2439,47.2439,47.2126,47.2439,55073.0
2019-12-06 12:30:00,60.29,60.29,60.24,60.26,71554.0,47.2439,47.2439,47.2047,47.2204,71554.0
2019-12-06 12:40:00,60.25,60.27,60.22,60.23,27576.0,47.2126,47.2282,47.1891,47.1969,27576.0
2019-12-06 12:50:00,60.24,60.26,60.21,60.23,40920.0,47.2047,47.2204,47.1812,47.1969,40920.0
2019-12-06 13:00:00,60.23,60.25,60.2,60.23,39254.0,47.1969,47.2126,47.1734,47.1969,39254.0
2019-12-06 13:10:00,60.23,60.29,60.23,60.28,85825.0,47.1969,47.2439,47.1969,47.2361,85825.0
2019-12-06 13:20:00,60.28,60.3,60.25,60.25,73037.0,47.2361,47.2517,47.2126,47.2126,73037.0
2019-12-06 13:30:00,60.24,60.28,60.24,60.26,59464.0,47.2047,47.2361,47.2047,47.2204,59464.0
2019-12-06 13:40:00,60.26,60.27,60.24,60.25,37397.0,47.2204,47.2282,47.2047,47.2126,37397.0
2019-12-06 13:50:00,60.26,60.29,60.25,60.27,114857.0,47.2204,47.2439,47.2126,47.2282,114857.0
2019-12-06 14:00:00,60.28,60.31,60.27,60.29,36297.0,47.2361,47.2596,47.2282,47.2439,36297.0
2019-12-06 14:10:00,60.3,60.3,60.23,60.24,33924.0,47.2517,47.2517,47.1969,47.2047,33924.0
2019-12-06 14:20:00,60.25,60.31,60.24,60.29,45434.0,47.2126,47.2596,47.2047,47.2439,45434.0
2019-12-06 14:30:00,60.29,60.29,60.21,60.23,137890.0,47.2439,47.2439,47.1812,47.1969,137890.0
2019-12-06 14:40:00,60.23,60.23,60.18,60.19,121039.0,47.1969,47.1969,47.1577,47.1655,121039.0
2019-12-06 14:50:00,60.19,60.21,60.15,60.19,214029.0,47.1655,47.1812,47.1342,47.1655,214029.0
2019-12-06 15:00:00,60.19,60.22,60.18,60.22,147993.0,47.1655,47.1891,47.1577,47.1891,147993.0
2019-12-06 15:10:00,60.21,60.24,60.2,60.23,98605.0,47.1812,47.2047,47.1734,47.1969,98605.0
2019-12-06 15:20:00,60.22,60.23,60.19,60.2,176948.0,47.1891,47.1969,47.1655,47.1734,176948.0
2019-12-06 15:30:00,60.19,60.29,60.19,60.27,164818.0,47.1655,47.2439,47.1655,47.2282,164818.0
2019-12-06 15:40:00,60.28,60.31,60.24,60.24,233779.0,47.2361,47.2596,47.2047,47.2047,233779.0
2019-12-06 15:50:00,60.24,60.25,60.11,60.14,452346.0,47.2047,47.2126,47.1029,47.1264,452346.0
2019-12-09 09:30:00,59.99,60.27,59.91,60.26,140593.0,47.0088,47.2282,46.9461,47.2204,140593.0
2019-12-09 09:40:00,60.27,60.38,60.2,60.38,67075.0,47.2282,47.3144,47.1734,47.3144,67075.0
2019-12-09 09:50:00,60.38,60.41,60.32,60.33,81626.0,47.3144,47.3379,47.2674,47.2753,81626.0
2019-12-09 10:00:00,60.33,60.37,60.27,60.34,66836.0,47.2753,47.3066,47.2282,47.2831,66836.0
2019-12-09 10:10:00,60.34,60.35,60.28,60.28,76922.0,47.2831,47.2909,47.2361,47.2361,76922.0
2019-12-09 10:20:00,60.29,60.32,60.21,60.22,81974.0,47.2439,47.2674,47.1812,47.1891,81974.0
2019-12-09 10:30:00,60.22,60.32,60.21,60.29,85955.0,47.1891,47.2674,47.1812,47.2439,85955.0
2019-12-09 10:40:00,60.29,60.34,60.26,60.33,81953.0,47.2439,47.2831,47.2204,47.2753,81953.0
2019-12-09 10:50:00,60.33,60.34,60.23,60.25,84408.0,47.2753,47.2831,47.1969,47.2126,84408.0
2019-12-09 11:00:00,60.25,60.28,60.23,60.24,67247.0,47.2126,47.2361,47.1969,47.2047,67247.0
2019-12-09 11:10:00,60.24,60.31,60.24,60.27,58334.0,47.2047,47.2596,47.2047,47.2282,58334.0
2019-12-09 11:20:00,60.27,60.27,60.21,60.24,54750.0,47.2282,47.2282,47.1812,47.2047,54750.0
2019-12-09 11:30:00,60.24,60.25,60.17,60.17,57378.0,47.2047,47.2126,47.1499,47.1499,57378.0
2019-12-09 11:40:00,60.17,60.2,60.15,60.18,64272.0,47.1499,47.1734,47.1342,47.1577,64272.0
2019-12-09 11:50:00,60.18,60.19,60.13,60.15,45071.0,47.1577,47.1655,47.1185,47.1342,45071.0
2019-12-09 12:00:00,60.15,60.22,60.14,60.16,62271.0,47.1342,47.1891,47.1264,47.142,62271.0
2019-12-09 12:10:00,60.16,60.17,60.11,60.12,34570.0,47.142,47.1499,47.1029,47.1107,34570.0
2019-12-09 12:20:00,60.12,60.16,60.08,60.08,47099.0,47.1107,47.142,47.0794,47.0794,47099.0
2019-12-09 12:30:00,60.09,60.16,60.07,60.14,58538.0,47.0872,47.142,47.0715,47.1264,58538.0
2019-12-09 12:40:00,60.14,60.14,60.06,60.07,65266.0,47.1264,47.1264,47.0637,47.0715,65266.0
2019-12-09 12:50:00,60.07,60.09,60.04,60.09,49775.0,47.0715,47.0872,47.048,47.0872,49775.0
2019-12-09 13:00:00,60.09,60.12,60.06,60.06,39238.0,47.0872,47.1107,47.0637,47.0637,39238.0
2019-12-09 13:10:00,60.06,60.08,60.02,60.06,97304.0,47.0637,47.0794,47.0323,47.0637,97304.0
2019-12-09 13:20:00,60.06,60.09,60.01,60.04,119861.0,47.0637,47.0872,47.0245,47.048,119861.0
2019-12-09 13:30:00,60.03,60.1,60.02,60.1,34406.0,47.0402,47.095,47.0323,47.095,34406.0
2019-12-09 13:40:00,60.1,60.14,60.06,60.14,48518.0,47.095,47.1264,47.0637,47.1264,48518.0
2019-12-09 13:50:00,60.14,60.15,60.11,60.13,47743.0,47.1264,47.1342,47.1029,47.1185,47743.0
2019-12-09 14:00:00,60.13,60.14,60.08,60.1,72394.0,47.1185,47.1264,47.0794,47.095,72394.0
2019-12-09 14:10:00,60.1,60.13,60.08,60.12,46716.0,47.095,47.1185,47.0794,47.1107,46716.0
2019-12-09 14:20:00,60.12,60.16,60.1,60.11,90265.0,47.1107,47.142,47.095,47.1029,90265.0
2019-12-09 14:30:00,60.1,60.15,60.1,60.12,76630.0,47.095,47.1342,47.095,47.1107,76630.0
2019-12-09 14:40:00,60.13,60.17,60.12,60.16,52241.0,47.1185,47.1499,47.1107,47.142,52241.0
2019-12-09 14:50:00,60.16,60.19,60.14,60.16,91877.0,47.142,47.1655,47.1264,47.142,91877.0
2019-12-09 15:00:00,60.16,60.16,60.11,60.13,154897.0,47.142,47.142,47.1029,47.1185,154897.0
2019-12-09 15:10:00,60.14,60.14,60.05,60.09,204509.0,47.1264,47.1264,47.0558,47.0872,204509.0
2019-12-09 15:20:00,60.09,60.11,60.08,60.1,111317.0,47.0872,47.1029,47.0794,47.095,111317.0
2019-12-09 15:30:00,60.1,60.11,60.0,60.03,138474.0,47.095,47.1029,47.0167,47.0402,138474.0
2019-12-09 15:40:00,60.04,60.06,60.03,60.04,180184.0,47.048,47.0637,47.0402,47.048,180184.0
2019-12-09 15:50:00,60.04,60.08,59.97,60.0,338816.0,47.048,47.0794,46.9932,47.0167,338816.0
2019-12-10 09:30:00,59.83,59.89,59.71,59.79,166259.0,46.8834,46.9305,46.7894,46.8521,166259.0
2019-12-10 09:40:00,59.79,59.85,59.75,59.8,151016.0,46.8521,46.8991,46.8208,46.8599,151016.0
2019-12-10 09:50:00,59.8,59.85,59.74,59.78,156982.0,46.8599,46.8991,46.8129,46.8443,156982.0
2019-12-10 10:00:00,59.78,59.88,59.76,59.87,320574.0,46.8443,46.9226,46.8286,46.9148,320574.0
2019-12-10 10:10:00,59.86,59.9,59.78,59.86,190051.0,46.907,46.9383,46.8443,46.907,190051.0
2019-12-10 10:20:00,59.85,59.96,59.83,59.93,153164.0,46.8991,46.9853,46.8834,46.9618,153164.0
2019-12-10 10:30:00,59.94,59.98,59.91,59.97,69808.0,46.9696,47.001,46.9461,46.9932,69808.0
2019-12-10 10:40:00,59.97,59.99,59.91,59.93,81150.0,46.9932,47.0088,46.9461,46.9618,81150.0
2019-12-10 10:50:00,59.92,60.01,59.91,59.99,85390.0,46.954,47.0245,46.9461,47.0088,85390.0
2019-12-10 11:00:00,59.99,60.03,59.86,59.98,114266.0,47.0088,47.0402,46.907,47.001,114266.0
2019-12-10 11:10:00,59.98,60.02,59.95,60.0,54618.0,47.001,47.0323,46.9775,47.0167,54618.0
2019-12-10 11:20:00,60.0,60.04,59.98,60.02,75963.0,47.0167,47.048,47.001,47.0323,75963.0
2019-12-10 11:30:00,60.02,60.05,59.99,60.04,86410.0,47.0323,47.0558,47.0088,47.048,86410.0
2019-12-10 11:40:00,60.04,60.06,60.01,60.02,64642.0,47.048,47.0637,47.0245,47.0323,64642.0
2019-12-10 11:50:00,60.03,60.04,59.99,60.01,52953.0,47.0402,47.048,47.0088,47.0245,52953.0
2019-12-10 12:00:00,60.01,60.03,59.98,59.98,44070.0,47.0245,47.0402,47.001,47.001,44070.0
2019-12-10 12:10:00,59.98,60.04,59.97,60.04,44989.0,47.001,47.048,46.9932,47.048,44989.0
2019-12-10 12:20:00,60.04,60.05,59.97,59.97,60145.0,47.048,47.0558,46.9932,46.9932,60145.0
2019-12-10 12:30:00,59.97,59.98,59.93,59.97,34942.0,46.9932,47.001,46.9618,46.9932,34942.0
2019-12-10 12:40:00,59.98,59.99,59.97,59.98,29584.0,47.001,47.0088,46.9932,47.001,29584.0
2019-12-10 12:50:00,59.98,60.04,59.96,60.03,43361.0,47.001,47.048,46.9853,47.0402,43361.0
2019-12-10 13:00:00,60.02,60.04,59.98,60.0,64838.0,47.0323,47.048,47.001,47.0167,64838.0
2019-12-10 13:10:00,60.0,60.04,59.98,60.02,45417.0,47.0167,47.048,47.001,47.0323,45417.0
2019-12-10 13:20:00,60.02,60.06,60.01,60.05,68369.0,47.0323,47.0637,47.0245,47.0558,68369.0
2019-12-10 13:30:00,60.05,60.06,59.97,60.05,59146.0,47.0558,47.0637,46.9932,47.0558,59146.0
2019-12-10 13:40:00,60.05,60.09,60.03,60.05,71340.0,47.0558,47.0872,47.0402,47.0558,71340.0
2019-12-10 13:50:00,60.06,60.1,60.04,60.09,106445.0,47.0637,47.095,47.048,47.0872,106445.0
2019-12-10 14:00:00,60.09,60.13,60.06,60.13,140196.0,47.0872,47.1185,47.0637,47.1185,140196.0
2019-12-10 14:10:00,60.13,60.16,60.09,60.11,122618.0,47.1185,47.142,47.0872,47.1029,122618.0
2019-12-10 14:20:00,60.11,60.12,60.07,60.1,96158.0,47.1029,47.1107,47.0715,47.095,96158.0
2019-12-10 14:30:00,60.1,60.14,60.07,60.09,83744.0,47.095,47.1264,47.0715,47.0872,83744.0
2019-12-10 14:40:00,60.09,60.11,60.06,60.08,75985.0,47.0872,47.1029,47.0637,47.0794,75985.0
2019-12-10 14:50:00,60.08,60.11,60.08,60.08,59270.0,47.0794,47.1029,47.0794,47.0794,59270.0
2019-12-10 15:00:00,60.08,60.1,60.04,60.05,94698.0,47.0794,47.095,47.048,47.0558,94698.0
2019-12-10 15:10:00,60.05,60.1,60.02,60.04,102024.0,47.0558,47.095,47.0323,47.048,102024.0
2019-12-10 15:20:00,60.05,60.06,59.99,60.02,162819.0,47.0558,47.0637,47.0088,47.0323,162819.0
2019-12-10 15:30:00,60.02,60.06,59.96,60.02,109362.0,47.0323,47.0637,46.9853,47.0323,109362.0
2019-12-10 15:40:00,60.03,60.05,59.97,60.01,173139.0,47.0402,47.0558,46.9932,47.0245,173139.0
2019-12-10 15:50:00,60.0,60.01,59.93,59.94,447116.0,47.0167,47.0245,46.9618,46.9696,447116.0
2019-12-11 09:30:00,60.06,60.45,60.0,60.12,161362.0,47.0637,47.3693,47.0167,47.1107,161362.0
2019-12-11 09:40:00,60.11,60.11,59.98,59.98,169339.0,47.1029,47.1029,47.001,47.001,169339.0
2019-12-11 09:50:00,59.99,60.01,59.96,59.99,81716.0,47.0088,47.0245,46.9853,47.0088,81716.0
2019-12-11 10:00:00,59.98,60.01,59.92,59.98,87895.0,47.001,47.0245,46.954,47.001,87895.0
2019-12-11 10:10:00,59.98,60.07,59.97,60.05,116602.0,47.001,47.0715,46.9932,47.0558,116602.0
2019-12-11 10:20:00,60.04,60.08,59.96,60.01,161739.0,47.048,47.0794,46.9853,47.0245,161739.0
2019-12-11 10:30:00,60.0,60.08,59.99,60.05,60240.0,47.0167,47.0794,47.0088,47.0558,60240.0
2019-12-11 10:40:00,60.05,60.1,60.01,60.02,131770.0,47.0558,47.095,47.0245,47.0323,131770.0
2019-12-11 10:50:00,60.02,60.04,59.98,60.0,84443.0,47.0323,47.048,47.001,47.0167,84443.0
2019-12-11 11:00:00,60.01,60.01,59.35,59.66,924826.0,47.0245,47.0245,46.5073,46.7502,924826.0
2019-12-11 11:10:00,59.65,59.66,59.33,59.38,323023.0,46.7424,46.7502,46.4916,46.5308,323023.0
2019-12-11 11:20:00,59.38,59.71,59.3,59.64,319349.0,46.5308,46.7894,46.4681,46.7346,319349.0
2019-12-11 11:30:00,59.63,59.71,59.56,59.58,138038.0,46.7267,46.7894,46.6719,46.6875,138038.0
2019-12-11 11:40:00,59.59,59.6,59.5,59.51,319573.0,46.6954,46.7032,46.6249,46.6327,319573.0
2019-12-11 11:50:00,59.51,59.53,59.44,59.48,100697.0,46.6327,46.6484,46.5778,46.6092,100697.0
2019-12-11 12:00:00,59.49,59.5,59.43,59.47,93209.0,46.617,46.6249,46.57,46.6013,93209.0
2019-12-11 12:10:00,59.47,59.49,59.43,59.47,99283.0,46.6013,46.617,46.57,46.6013,99283.0
2019-12-11 12:20:00,59.47,59.47,59.39,59.39,74938.0,46.6013,46.6013,46.5387,46.5387,74938.0
2019-12-11 12:30:00,59.39,59.43,59.37,59.42,124130.0,46.5387,46.57,46.523,46.5622,124130.0
2019-12-11 12:40:00,59.43,59.52,59.41,59.48,93074.0,46.57,46.6405,46.5543,46.6092,93074.0
2019-12-11 12:50:00,59.48,59.5,59.46,59.49,77825.0,46.6092,46.6249,46.5935,46.617,77825.0
2019-12-11 13:00:00,59.49,59.49,59.4,59.41,146267.0,46.617,46.617,46.5465,46.5543,146267.0
2019-12-11 13:10:00,59.42,59.42,59.38,59.39,96072.0,46.5622,46.5622,46.5308,46.5387,96072.0
2019-12-11 13:20:00,59.39,59.41,59.31,59.32,183384.0,46.5387,46.5543,46.476,46.4838,183384.0
2019-12-11 13:30:00,59.32,59.34,59.26,59.26,119054.0,46.4838,46.4995,46.4368,46.4368,119054.0
2019-12-11 13:40:00,59.26,59.3,59.2,59.2,112998.0,46.4368,46.4681,46.3898,46.3898,112998.0
2019-12-11 13:50:00,59.2,59.35,59.19,59.33,133460.0,46.3898,46.5073,46.3819,46.4916,133460.0
2019-12-11 14:00:00,59.32,59.4,59.29,59.37,128199.0,46.4838,46.5465,46.4603,46.523,128199.0
2019-12-11 14:10:00,59.36,59.39,59.31,59.38,147427.0,46.5152,46.5387,46.476,46.5308,147427.0
2019-12-11 14:20:00,59.38,59.41,59.34,59.34,156403.0,46.5308,46.5543,46.4995,46.4995,156403.0
2019-12-11 14:30:00,59.35,59.38,59.32,59.34,129410.0,46.5073,46.5308,46.4838,46.4995,129410.0
2019-12-11 14:40:00,59.34,59.41,59.31,59.37,136967.0,46.4995,46.5543,46.476,46.523,136967.0
2019-12-11 14:50:00,59.37,59.38,59.32,59.38,135125.0,46.523,46.5308,46.4838,46.5308,135125.0
2019-12-11 15:00:00,59.38,59.38,59.33,59.37,162650.0,46.5308,46.5308,46.4916,46.523,162650.0
2019-12-11 15:10:00,59.37,59.38,59.26,59.27,162092.0,46.523,46.5308,46.4368,46.4446,162092.0
2019-12-11 15:20:00,59.27,59.33,59.22,59.32,199887.0,46.4446,46.4916,46.4054,46.4838,199887.0
2019-12-11 15:30:00,59.32,59.36,59.24,59.25,339506.0,46.4838,46.5152,46.4211,46.429,339506.0
2019-12-11 15:40:00,59.26,59.36,59.25,59.28,416540.0,46.4368,46.5152,46.429,46.4525,416540.0
2019-12-11 15:50:00,59.28,59.33,59.19,59.24,711819.0,46.4525,46.4916,46.3819,46.4211,711819.0
2019-12-12 09:30:00,59.22,59.84,59.2,59.82,249346.0,46.4054,46.8913,46.3898,46.8756,249346.0
2019-12-12 09:40:00,59.82,59.92,59.74,59.79,127603.0,46.8756,46.954,46.8129,46.8521,127603.0
2019-12-12 09:50:00,59.8,60.01,59.78,59.98,131137.0,46.8599,47.0245,46.8443,47.001,131137.0
2019-12-12 10:00:00,59.99,60.28,59.98,60.18,230359.0,47.0088,47.2361,47.001,47.1577,230359.0
2019-12-12 10:10:00,60.18,60.32,60.17,60.31,216241.0,47.1577,47.2674,47.1499,47.2596,216241.0
2019-12-12 10:20:00,60.31,60.39,60.27,60.31,246617.0,47.2596,47.3223,47.2282,47.2596,246617.0
2019-12-12 10:30:00,60.32,60.34,60.21,60.23,147200.0,47.2674,47.2831,47.1812,47.1969,147200.0
2019-12-12 10:40:00,60.23,60.24,60.1,60.17,256155.0,47.1969,47.2047,47.095,47.1499,256155.0
2019-12-12 10:50:00,60.17,60.3,60.16,60.21,95746.0,47.1499,47.2517,47.142,47.1812,95746.0
2019-12-12 11:00:00,60.22,60.32,60.2,60.27,93826.0,47.1891,47.2674,47.1734,47.2282,93826.0
2019-12-12 11:10:00,60.27,60.34,60.26,60.27,70161.0,47.2282,47.2831,47.2204,47.2282,70161.0
2019-12-12 11:20:00,60.28,60.34,60.23,60.31,84725.0,47.2361,47.2831,47.1969,47.2596,84725.0
2019-12-12 11:30:00,60.3,60.3,60.2,60.27,55448.0,47.2517,47.2517,47.1734,47.2282,55448.0
2019-12-12 11:40:00,60.27,60.27,60.2,60.24,55313.0,47.2282,47.2282,47.1734,47.2047,55313.0
2019-12-12 11:50:00,60.23,60.25,60.08,60.22,96592.0,47.1969,47.2126,47.0794,47.1891,96592.0
2019-12-12 12:00:00,60.21,60.21,60.12,60.16,73744.0,47.1812,47.1812,47.1107,47.142,73744.0
2019-12-12 12:10:00,60.16,60.17,60.1,60.12,70403.0,47.142,47.1499,47.095,47.1107,70403.0
2019-12-12 12:20:00,60.12,60.13,60.05,60.1,116079.0,47.1107,47.1185,47.0558,47.095,116079.0
2019-12-12 12:30:00,60.1,60.28,60.09,60.27,112559.0,47.095,47.2361,47.0872,47.2282,112559.0
2019-12-12 12:40:00,60.28,60.3,60.22,60.23,78434.0,47.2361,47.2517,47.1891,47.1969,78434.0
2019-12-12 12:50:00,60.23,60.27,60.17,60.18,69214.0,47.1969,47.2282,47.1499,47.1577,69214.0
2019-12-12 13:00:00,60.18,60.25,60.16,60.22,90028.0,47.1577,47.2126,47.142,47.1891,90028.0
2019-12-12 13:10:00,60.21,60.28,60.2,60.28,110448.0,47.1812,47.2361,47.1734,47.2361,110448.0
2019-12-12 13:20:00,60.28,60.28,60.22,60.23,79490.0,47.2361,47.2361,47.1891,47.1969,79490.0
2019-12-12 13:30:00,60.23,60.25,60.17,60.18,84036.0,47.1969,47.2126,47.1499,47.1577,84036.0
2019-12-12 13:40:00,60.19,60.24,60.18,60.2,68341.0,47.1655,47.2047,47.1577,47.1734,68341.0
2019-12-12 13:50:00,60.2,60.23,60.17,60.23,68258.0,47.1734,47.1969,47.1499,47.1969,68258.0
2019-12-12 14:00:00,60.23,60.24,60.17,60.22,66094.0,47.1969,47.2047,47.1499,47.1891,66094.0
2019-12-12 14:10:00,60.23,60.24,60.16,60.17,113492.0,47.1969,47.2047,47.142,47.1499,113492.0
2019-12-12 14:20:00,60.17,60.2,60.13,60.16,78269.0,47.1499,47.1734,47.1185,47.142,78269.0
2019-12-12 14:30:00,60.16,60.41,60.14,60.35,313718.0,47.142,47.3379,47.1264,47.2909,313718.0
2019-12-12 14:40:00,60.36,60.44,60.35,60.37,91168.0,47.2988,47.3615,47.2909,47.3066,91168.0
2019-12-12 14:50:00,60.37,60.47,60.32,60.46,93192.0,47.3066,47.385,47.2674,47.3771,93192.0
2019-12-12 15:00:00,60.47,60.56,60.46,60.53,112638.0,47.385,47.4555,47.3771,47.432,112638.0
2019-12-12 15:10:00,60.53,60.58,60.49,60.58,72729.0,47.432,47.4712,47.4006,47.4712,72729.0
2019-12-12 15:20:00,60.58,60.67,60.56,60.66,113394.0,47.4712,47.5417,47.4555,47.5338,113394.0
2019-12-12 15:30:00,60.65,60.66,60.54,60.59,179930.0,47.526,47.5338,47.4398,47.479,179930.0
2019-12-12 15:40:00,60.59,60.68,60.57,60.68,231124.0,47.479,47.5495,47.4633,47.5495,231124.0
2019-12-12 15:50:00,60.68,60.7,60.54,60.54,617661.0,47.5495,47.5652,47.4398,47.4398,617661.0
2019-12-13 09:30:00,60.48,60.53,60.31,60.52,181058.0,47.3928,47.432,47.2596,47.4241,181058.0
2019-12-13 09:40:00,60.53,60.53,60.33,60.34,108680.0,47.432,47.432,47.2753,47.2831,108680.0
2019-12-13 09:50:00,60.34,60.49,60.28,60.44,125296.0,47.2831,47.4006,47.2361,47.3615,125296.0
2019-12-13 10:00:00,60.43,60.79,60.37,60.72,206194.0,47.3536,47.6357,47.3066,47.5809,206194.0
2019-12-13 10:10:00,60.72,60.81,60.59,60.73,183329.0,47.5809,47.6514,47.479,47.5887,183329.0
2019-12-13 10:20:00,60.73,60.76,60.57,60.58,158592.0,47.5887,47.6122,47.4633,47.4712,158592.0
2019-12-13 10:30:00,60.59,60.59,60.32,60.34,207277.0,47.479,47.479,47.2674,47.2831,207277.0
2019-12-13 10:40:00,60.33,60.43,60.3,60.32,156582.0,47.2753,47.3536,47.2517,47.2674,156582.0
2019-12-13 10:50:00,60.33,60.35,60.1,60.13,159588.0,47.2753,47.2909,47.095,47.1185,159588.0
2019-12-13 11:00:00,60.13,60.22,60.09,60.22,98228.0,47.1185,47.1891,47.0872,47.1891,98228.0
2019-12-13 11:10:00,60.22,60.26,60.12,60.13,95737.0,47.1891,47.2204,47.1107,47.1185,95737.0
2019-12-13 11:20:00,60.13,60.19,60.07,60.11,91889.0,47.1185,47.1655,47.0715,47.1029,91889.0
2019-12-13 11:30:00,60.11,60.16,60.04,60.14,62766.0,47.1029,47.142,47.048,47.1264,62766.0
2019-12-13 11:40:00,60.15,60.26,60.1,60.22,69306.0,47.1342,47.2204,47.095,47.1891,69306.0
2019-12-13 11:50:00,60.23,60.32,60.23,60.31,82764.0,47.1969,47.2674,47.1969,47.2596,82764.0
2019-12-13 12:00:00,60.3,60.31,60.26,60.29,68790.0,47.2517,47.2596,47.2204,47.2439,68790.0
2019-12-13 12:10:00,60.29,60.29,60.2,60.21,63102.0,47.2439,47.2439,47.1734,47.1812,63102.0
2019-12-13 12:20:00,60.22,60.31,60.19,60.29,54617.0,47.1891,47.2596,47.1655,47.2439,54617.0
2019-12-13 12:30:00,60.29,60.34,60.28,60.33,43290.0,47.2439,47.2831,47.2361,47.2753,43290.0
2019-12-13 12:40:00,60.33,60.33,60.22,60.23,42749.0,47.2753,47.2753,47.1891,47.1969,42749.0
2019-12-13 12:50:00,60.23,60.33,60.22,60.33,52450.0,47.1969,47.2753,47.1891,47.2753,52450.0
2019-12-13 13:00:00,60.34,60.34,60.28,60.3,60218.0,47.2831,47.2831,47.2361,47.2517,60218.0
2019-12-13 13:10:00,60.31,60.32,60.28,60.3,68779.0,47.2596,47.2674,47.2361,47.2517,68779.0
2019-12-13 13:20:00,60.3,60.32,60.25,60.26,72476.0,47.2517,47.2674,47.2126,47.2204,72476.0
2019-12-13 13:30:00,60.26,60.28,60.24,60.25,88480.0,47.2204,47.2361,47.2047,47.2126,88480.0
2019-12-13 13:40:00,60.25,60.3,60.24,60.29,69513.0,47.2126,47.2517,47.2047,47.2439,69513.0
2019-12-13 13:50:00,60.29,60.43,60.29,60.43,89989.0,47.2439,47.3536,47.2439,47.3536,89989.0
2019-12-13 14:00:00,60.42,60.43,60.36,60.42,60278.0,47.3458,47.3536,47.2988,47.3458,60278.0
2019-12-13 14:10:00,60.43,60.44,60.39,60.41,51965.0,47.3536,47.3615,47.3223,47.3379,51965.0
2019-12-13 14:20:00,60.41,60.43,60.4,60.4,52584.0,47.3379,47.3536,47.3301,47.3301,52584.0
2019-12-13 14:30:00,60.4,60.43,60.34,60.35,79462.0,47.3301,47.3536,47.2831,47.2909,79462.0
2019-12-13 14:40:00,60.35,60.38,60.33,60.34,113037.0,47.2909,47.3144,47.2753,47.2831,113037.0
2019-12-13 14:50:00,60.33,60.39,60.31,60.37,63723.0,47.2753,47.3223,47.2596,47.3066,63723.0
2019-12-13 15:00:00,60.36,60.37,60.29,60.3,76080.0,47.2988,47.3066,47.2439,47.2517,76080.0
2019-12-13 15:10:00,60.3,60.33,60.28,60.31,75721.0,47.2517,47.2753,47.2361,47.2596,75721.0
2019-12-13 15:20:00,60.32,60.34,60.26,60.26,150763.0,47.2674,47.2831,47.2204,47.2204,150763.0
2019-12-13 15:30:00,60.27,60.32,60.21,60.25,224870.0,47.2282,47.2674,47.1812,47.2126,224870.0
2019-12-13 15:40:00,60.25,60.31,60.23,60.29,130678.0,47.2126,47.2596,47.1969,47.2439,130678.0
2019-12-13 15:50:00,60.29,60.34,60.24,60.27,348759.0,47.2439,47.2831,47.2047,47.2282,348759.0
2019-12-16 09:30:00,60.94,61.11,60.62,60.63,249663.0,47.7533,47.8865,47.5025,47.5103,249663.0
2019-12-16 09:40:00,60.63,60.68,60.54,60.59,146543.0,47.5103,47.5495,47.4398,47.479,146543.0
2019-12-16 09:50:00,60.58,60.68,60.58,60.66,132492.0,47.4712,47.5495,47.4712,47.5338,132492.0
2019-12-16 10:00:00,60.67,60.77,60.65,60.76,115088.0,47.5417,47.62,47.526,47.6122,115088.0
2019-12-16 10:10:00,60.76,60.85,60.75,60.85,85342.0,47.6122,47.6827,47.6044,47.6827,85342.0
2019-12-16 10:20:00,60.85,60.94,60.83,60.89,105585.0,47.6827,47.7533,47.6671,47.7141,105585.0
2019-12-16 10:30:00,60.89,60.92,60.81,60.85,63881.0,47.7141,47.7376,47.6514,47.6827,63881.0
2019-12-16 10:40:00,60.85,60.88,60.78,60.87,62041.0,47.6827,47.7062,47.6279,47.6984,62041.0
2019-12-16 10:50:00,60.86,60.93,60.86,60.89,83357.0,47.6906,47.7454,47.6906,47.7141,83357.0
2019-12-16 11:00:00,60.9,60.98,60.89,60.97,88119.0,47.7219,47.7846,47.7141,47.7768,88119.0
2019-12-16 11:10:00,60.97,61.0,60.89,60.94,68010.0,47.7768,47.8003,47.7141,47.7533,68010.0
2019-12-16 11:20:00,60.94,60.95,60.87,60.9,67323.0,47.7533,47.7611,47.6984,47.7219,67323.0
2019-12-16 11:30:00,60.9,60.94,60.87,60.93,71500.0,47.7219,47.7533,47.6984,47.7454,71500.0
2019-12-16 11:40:00,60.93,61.01,60.92,60.94,67543.0,47.7454,47.8081,47.7376,47.7533,67543.0
2019-12-16 11:50:00,60.94,60.95,60.86,60.87,70127.0,47.7533,47.7611,47.6906,47.6984,70127.0
2019-12-16 12:00:00,60.88,60.92,60.8,60.83,103644.0,47.7062,47.7376,47.6436,47.6671,103644.0
2019-12-16 12:10:00,60.82,60.85,60.8,60.82,54115.0,47.6592,47.6827,47.6436,47.6592,54115.0
2019-12-16 12:20:00,60.81,60.83,60.78,60.8,64984.0,47.6514,47.6671,47.6279,47.6436,64984.0
2019-12-16 12:30:00,60.79,60.87,60.77,60.87,67770.0,47.6357,47.6984,47.62,47.6984,67770.0
2019-12-16 12:40:00,60.87,60.87,60.82,60.83,54748.0,47.6984,47.6984,47.6592,47.6671,54748.0
2019-12-16 12:50:00,60.83,60.88,60.82,60.88,60695.0,47.6671,47.7062,47.6592,47.7062,60695.0
2019-12-16 13:00:00,60.88,60.94,60.85,60.92,91060.0,47.7062,47.7533,47.6827,47.7376,91060.0
2019-12-16 13:10:00,60.92,60.95,60.88,60.9,59198.0,47.7376,47.7611,47.7062,47.7219,59198.0
2019-12-16 13:20:00,60.91,60.93,60.87,60.9,69750.0,47.7297,47.7454,47.6984,47.7219,69750.0
2019-12-16 13:30:00,60.9,60.9,60.85,60.88,47343.0,47.7219,47.7219,47.6827,47.7062,47343.0
2019-12-16 13:40:00,60.88,60.91,60.85,60.9,82341.0,47.7062,47.7297,47.6827,47.7219,82341.0
2019-12-16 13:50:00,60.9,60.92,60.88,60.89,70166.0,47.7219,47.7376,47.7062,47.7141,70166.0
2019-12-16 14:00:00,60.89,60.92,60.87,60.88,57836.0,47.7141,47.7376,47.6984,47.7062,57836.0
2019-12-16 14:10:00,60.87,60.89,60.84,60.87,45749.0,47.6984,47.7141,47.6749,47.6984,45749.0
2019-12-16 14:20:00,60.88,60.9,60.83,60.83,55743.0,47.7062,47.7219,47.6671,47.6671,55743.0
2019-12-16 14:30:00,60.83,60.84,60.77,60.79,60949.0,47.6671,47.6749,47.62,47.6357,60949.0
2019-12-16 14:40:00,60.78,60.81,60.75,60.78,78861.0,47.6279,47.6514,47.6044,47.6279,78861.0
2019-12-16 14:50:00,60.78,60.78,60.69,60.7,83138.0,47.6279,47.6279,47.5574,47.5652,83138.0
2019-12-16 15:00:00,60.7,60.72,60.65,60.66,196755.0,47.5652,47.5809,47.526,47.5338,196755.0
2019-12-16 15:10:00,60.65,60.76,60.62,60.69,206175.0,47.526,47.6122,47.5025,47.5574,206175.0
2019-12-16 15:20:00,60.69,60.71,60.67,60.68,107049.0,47.5574,47.573,47.5417,47.5495,107049.0
2019-12-16 15:30:00,60.68,60.71,60.63,60.7,131302.0,47.5495,47.573,47.5103,47.5652,131302.0
2019-12-16 15:40:00,60.7,60.71,60.61,60.63,115873.0,47.5652,47.573,47.4947,47.5103,115873.0
2019-12-16 15:50:00,60.64,60.68,60.63,60.65,249172.0,47.5182,47.5495,47.5103,47.526,249172.0
2019-12-17 09:30:00,60.61,60.82,60.56,60.81,264243.0,47.4947,47.6592,47.4555,47.6514,264243.0
2019-12-17 09:40:00,60.8,60.83,60.65,60.67,110395.0,47.6436,47.6671,47.526,47.5417,110395.0
2019-12-17 09:50:00,60.67,60.69,60.47,60.5,144296.0,47.5417,47.5574,47.385,47.4085,144296.0
2019-12-17 10:00:00,60.51,60.63,60.48,60.55,128343.0,47.4163,47.5103,47.3928,47.4476,128343.0
2019-12-17 10:10:00,60.55,60.69,60.55,60.68,113954.0,47.4476,47.5574,47.4476,47.5495,113954.0
2019-12-17 10:20:00,60.68,60.76,60.67,60.75,126889.0,47.5495,47.6122,47.5417,47.6044,126889.0
2019-12-17 10:30:00,60.75,60.76,60.7,60.71,94435.0,47.6044,47.6122,47.5652,47.573,94435.0
2019-12-17 10:40:00,60.7,60.72,60.62,60.67,99178.0,47.5652,47.5809,47.5025,47.5417,99178.0
2019-12-17 10:50:00,60.67,60.68,60.6,60.64,82185.0,47.5417,47.5495,47.4868,47.5182,82185.0
2019-12-17 11:00:00,60.64,60.72,60.62,60.69,62386.0,47.5182,47.5809,47.5025,47.5574,62386.0
2019-12-17 11:10:00,60.69,60.75,60.65,60.67,90909.0,47.5574,47.6044,47.526,47.5417,90909.0
2019-12-17 11:20:00,60.67,60.72,60.65,60.65,57304.0,47.5417,47.5809,47.526,47.526,57304.0
2019-12-17 11:30:00,60.66,60.7,60.64,60.7,69875.0,47.5338,47.5652,47.5182,47.5652,69875.0
2019-12-17 11:40:00,60.7,60.73,60.69,60.71,83541.0,47.5652,47.5887,47.5574,47.573,83541.0
2019-12-17 11:50:00,60.71,60.78,60.69,60.76,94467.0,47.573,47.6279,47.5574,47.6122,94467.0
2019-12-17 12:00:00,60.76,60.79,60.73,60.73,71161.0,47.6122,47.6357,47.5887,47.5887,71161.0
2019-12-17 12:10:00,60.73,60.82,60.73,60.8,62474.0,47.5887,47.6592,47.5887,47.6436,62474.0
2019-12-17 12:20:00,60.8,60.81,60.75,60.78,72428.0,47.6436,47.6514,47.6044,47.6279,72428.0
2019-12-17 12:30:00,60.78,60.81,60.76,60.8,114020.0,47.6279,47.6514,47.6122,47.6436,114020.0
2019-12-17 12:40:00,60.8,60.81,60.78,60.79,61457.0,47.6436,47.6514,47.6279,47.6357,61457.0
2019-12-17 12:50:00,60.79,60.84,60.75,60.83,71600.0,47.6357,47.6749,47.6044,47.6671,71600.0
2019-12-17 13:00:00,60.83,60.84,60.81,60.82,71183.0,47.6671,47.6749,47.6514,47.6592,71183.0
2019-12-17 13:10:00,60.83,60.84,60.79,60.81,74780.0,47.6671,47.6749,47.6357,47.6514,74780.0
2019-12-17 13:20:00,60.8,60.82,60.76,60.79,61409.0,47.6436,47.6592,47.6122,47.6357,61409.0
2019-12-17 13:30:00,60.79,60.79,60.73,60.78,65090.0,47.6357,47.6357,47.5887,47.6279,65090.0
2019-12-17 13:40:00,60.78,60.81,60.75,60.8,156399.0,47.6279,47.6514,47.6044,47.6436,156399.0
2019-12-17 13:50:00,60.8,60.81,60.78,60.81,74853.0,47.6436,47.6514,47.6279,47.6514,74853.0
2019-12-17 14:00:00,60.81,60.83,60.77,60.82,93871.0,47.6514,47.6671,47.62,47.6592,93871.0
2019-12-17 14:10:00,60.82,60.88,60.81,60.84,104810.0,47.6592,47.7062,47.6514,47.6749,104810.0
2019-12-17 14:20:00,60.84,60.88,60.8,60.88,112670.0,47.6749,47.7062,47.6436,47.7062,112670.0
2019-12-17 14:30:00,60.88,60.93,60.86,60.92,66040.0,47.7062,47.7454,47.6906,47.7376,66040.0
2019-12-17 14:40:00,60.92,60.97,60.92,60.92,77193.0,47.7376,47.7768,47.7376,47.7376,77193.0
2019-12-17 14:50:00,60.93,60.95,60.91,60.91,73773.0,47.7454,47.7611,47.7297,47.7297,73773.0
2019-12-17 15:00:00,60.91,60.92,60.82,60.82,111298.0,47.7297,47.7376,47.6592,47.6592,111298.0
2019-12-17 15:10:00,60.82,60.89,60.82,60.89,103742.0,47.6592,47.7141,47.6592,47.7141,103742.0
2019-12-17 15:20:00,60.89,60.93,60.86,60.91,113964.0,47.7141,47.7454,47.6906,47.7297,113964.0
2019-12-17 15:30:00,60.91,60.92,60.84,60.85,132191.0,47.7297,47.7376,47.6749,47.6827,132191.0
2019-12-17 15:40:00,60.85,60.85,60.76,60.77,133063.0,47.6827,47.6827,47.6122,47.62,133063.0
2019-12-17 15:50:00,60.77,60.79,60.66,60.68,385858.0,47.62,47.6357,47.5338,47.5495,385858.0
2019-12-18 09:30:00,60.75,60.82,60.66,60.81,345562.0,47.6044,47.6592,47.5338,47.6514,345562.0
2019-12-18 09:40:00,60.81,60.81,60.69,60.7,89423.0,47.6514,47.6514,47.5574,47.5652,89423.0
2019-12-18 09:50:00,60.7,60.78,60.65,60.65,126472.0,47.5652,47.6279,47.526,47.526,126472.0
2019-12-18 10:00:00,60.65,60.65,60.52,60.59,102140.0,47.526,47.526,47.4241,47.479,102140.0
2019-12-18 10:10:00,60.59,60.59,60.43,60.44,192917.0,47.479,47.479,47.3536,47.3615,192917.0
2019-12-18 10:20:00,60.44,60.46,60.28,60.3,219720.0,47.3615,47.3771,47.2361,47.2517,219720.0
2019-12-18 10:30:00,60.3,60.4,60.28,60.36,204570.0,47.2517,47.3301,47.2361,47.2988,204570.0
2019-12-18 10:40:00,60.35,60.39,60.29,60.37,143702.0,47.2909,47.3223,47.2439,47.3066,143702.0
2019-12-18 10:50:00,60.37,60.45,60.34,60.4,213697.0,47.3066,47.3693,47.2831,47.3301,213697.0
2019-12-18 11:00:00,60.4,60.44,60.33,60.34,171921.0,47.3301,47.3615,47.2753,47.2831,171921.0
2019-12-18 11:10:00,60.34,60.43,60.33,60.37,273712.0,47.2831,47.3536,47.2753,47.3066,273712.0
2019-12-18 11:20:00,60.38,60.43,60.32,60.33,311965.0,47.3144,47.3536,47.2674,47.2753,311965.0
2019-12-18 11:30:00,60.34,60.37,60.23,60.23,136815.0,47.2831,47.3066,47.1969,47.1969,136815.0
2019-12-18 11:40:00,60.23,60.24,60.14,60.16,190688.0,47.1969,47.2047,47.1264,47.142,190688.0
2019-12-18 11:50:00,60.16,60.17,59.99,60.0,165702.0,47.142,47.1499,47.0088,47.0167,165702.0
2019-12-18 12:00:00,59.99,60.05,59.96,59.98,442801.0,47.0088,47.0558,46.9853,47.001,442801.0
2019-12-18 12:10:00,59.97,60.09,59.94,60.07,341724.0,46.9932,47.0872,46.9696,47.0715,341724.0
2019-12-18 12:20:00,60.07,60.07,59.98,60.0,144786.0,47.0715,47.0715,47.001,47.0167,144786.0
2019-12-18 12:30:00,60.0,60.01,59.86,59.88,430534.0,47.0167,47.0245,46.907,46.9226,430534.0
2019-12-18 12:40:00,59.89,59.97,59.81,59.82,859836.0,46.9305,46.9932,46.8678,46.8756,859836.0
2019-12-18 12:50:00,59.82,59.87,59.75,59.77,586794.0,46.8756,46.9148,46.8208,46.8364,586794.0
2019-12-18 13:00:00,59.77,59.79,59.68,59.7,450242.0,46.8364,46.8521,46.7659,46.7816,450242.0
2019-12-18 13:10:00,59.7,59.85,59.61,59.84,477682.0,46.7816,46.8991,46.7111,46.8913,477682.0
2019-12-18 13:20:00,59.85,59.87,59.77,59.77,131058.0,46.8991,46.9148,46.8364,46.8364,131058.0
2019-12-18 13:30:00,59.77,59.83,59.69,59.78,275546.0,46.8364,46.8834,46.7737,46.8443,275546.0
2019-12-18 13:40:00,59.78,59.93,59.78,59.9,129484.0,46.8443,46.9618,46.8443,46.9383,129484.0
2019-12-18 13:50:00,59.9,59.96,59.9,59.94,113628.0,46.9383,46.9853,46.9383,46.9696,113628.0
2019-12-18 14:00:00,59.94,59.98,59.89,59.97,88906.0,46.9696,47.001,46.9305,46.9932,88906.0
2019-12-18 14:10:00,59.98,60.05,59.97,60.05,86791.0,47.001,47.0558,46.9932,47.0558,86791.0
2019-12-18 14:20:00,60.04,60.05,59.86,59.88,308620.0,47.048,47.0558,46.907,46.9226,308620.0
2019-12-18 14:30:00,59.88,59.98,59.83,59.96,236585.0,46.9226,47.001,46.8834,46.9853,236585.0
2019-12-18 14:40:00,59.97,59.99,59.93,59.96,76471.0,46.9932,47.0088,46.9618,46.9853,76471.0
2019-12-18 14:50:00,59.96,60.01,59.95,59.98,83098.0,46.9853,47.0245,46.9775,47.001,83098.0
2019-12-18 15:00:00,59.98,60.0,59.95,59.98,129835.0,47.001,47.0167,46.9775,47.001,129835.0
2019-12-18 15:10:00,59.98,60.01,59.93,60.01,137772.0,47.001,47.0245,46.9618,47.0245,137772.0
2019-12-18 15:20:00,60.01,60.07,59.98,60.07,130498.0,47.0245,47.0715,47.001,47.0715,130498.0
2019-12-18 15:30:00,60.07,60.09,59.98,60.07,215455.0,47.0715,47.0872,47.001,47.0715,215455.0
2019-12-18 15:40:00,60.07,60.14,60.06,60.14,264104.0,47.0715,47.1264,47.0637,47.1264,264104.0
2019-12-18 15:50:00,60.13,60.14,60.05,60.1,756489.0,47.1185,47.1264,47.0558,47.095,756489.0
2019-12-19 09:30:00,60.02,60.17,60.01,60.11,139984.0,47.0323,47.1499,47.0245,47.1029,139984.0
2019-12-19 09:40:00,60.11,60.17,60.04,60.11,144371.0,47.1029,47.1499,47.048,47.1029,144371.0
2019-12-19 09:50:00,60.11,60.22,60.1,60.19,84085.0,47.1029,47.1891,47.095,47.1655,84085.0
2019-12-19 10:00:00,60.19,60.23,60.15,60.22,101556.0,47.1655,47.1969,47.1342,47.1891,101556.0
2019-12-19 10:10:00,60.21,60.3,60.19,60.21,125230.0,47.1812,47.2517,47.1655,47.1812,125230.0
2019-12-19 10:20:00,60.22,60.3,60.18,60.3,102408.0,47.1891,47.2517,47.1577,47.2517,102408.0
2019-12-19 10:30:00,60.3,60.3,60.17,60.23,84244.0,47.2517,47.2517,47.1499,47.1969,84244.0
2019-12-19 10:40:00,60.23,60.3,60.23,60.26,70555.0,47.1969,47.2517,47.1969,47.2204,70555.0
2019-12-19 10:50:00,60.26,60.32,60.23,60.3,89133.0,47.2204,47.2674,47.1969,47.2517,89133.0
2019-12-19 11:00:00,60.29,60.3,60.18,60.19,89327.0,47.2439,47.2517,47.1577,47.1655,89327.0
2019-12-19 11:10:00,60.19,60.27,60.15,60.25,91724.0,47.1655,47.2282,47.1342,47.2126,91724.0
2019-12-19 11:20:00,60.25,60.32,60.22,60.23,154637.0,47.2126,47.2674,47.1891,47.1969,154637.0
2019-12-19 11:30:00,60.23,60.24,60.16,60.18,181161.0,47.1969,47.2047,47.142,47.1577,181161.0
2019-12-19 11:40:00,60.18,60.19,60.09,60.17,146402.0,47.1577,47.1655,47.0872,47.1499,146402.0
2019-12-19 11:50:00,60.17,60.17,60.11,60.12,49394.0,47.1499,47.1499,47.1029,47.1107,49394.0
2019-12-19 12:00:00,60.13,60.15,60.1,60.1,61637.0,47.1185,47.1342,47.095,47.095,61637.0
2019-12-19 12:10:00,60.11,60.15,60.09,60.14,50063.0,47.1029,47.1342,47.0872,47.1264,50063.0
2019-12-19 12:20:00,60.15,60.17,60.13,60.17,44216.0,47.1342,47.1499,47.1185,47.1499,44216.0
2019-12-19 12:30:00,60.16,60.17,60.11,60.14,50614.0,47.142,47.1499,47.1029,47.1264,50614.0
2019-12-19 12:40:00,60.14,60.21,60.12,60.16,456753.0,47.1264,47.1812,47.1107,47.142,456753.0
2019-12-19 12:50:00,60.16,60.17,60.05,60.12,426452.0,47.142,47.1499,47.0558,47.1107,426452.0
2019-12-19 13:00:00,60.12,60.16,60.09,60.15,125514.0,47.1107,47.142,47.0872,47.1342,125514.0
2019-12-19 13:10:00,60.15,60.2,60.12,60.15,75552.0,47.1342,47.1734,47.1107,47.1342,75552.0
2019-12-19 13:20:00,60.15,60.18,60.14,60.16,82280.0,47.1342,47.1577,47.1264,47.142,82280.0
2019-12-19 13:30:00,60.17,60.18,60.13,60.14,61255.0,47.1499,47.1577,47.1185,47.1264,61255.0
2019-12-19 13:40:00,60.13,60.19,60.12,60.18,66774.0,47.1185,47.1655,47.1107,47.1577,66774.0
2019-12-19 13:50:00,60.18,60.18,60.13,60.16,63981.0,47.1577,47.1577,47.1185,47.142,63981.0
2019-12-19 14:00:00,60.16,60.19,60.13,60.17,82144.0,47.142,47.1655,47.1185,47.1499,82144.0
2019-12-19 14:10:00,60.18,60.21,60.17,60.19,63194.0,47.1577,47.1812,47.1499,47.1655,63194.0
2019-12-19 14:20:00,60.19,60.22,60.15,60.17,100679.0,47.1655,47.1891,47.1342,47.1499,100679.0
2019-12-19 14:30:00,60.17,60.17,60.06,60.07,109209.0,47.1499,47.1499,47.0637,47.0715,109209.0
2019-12-19 14:40:00,60.07,60.08,59.97,60.05,232879.0,47.0715,47.0794,46.9932,47.0558,232879.0
2019-12-19 14:50:00,60.05,60.09,59.99,60.04,154364.0,47.0558,47.0872,47.0088,47.048,154364.0
2019-12-19 15:00:00,60.04,60.07,60.01,60.02,105211.0,47.048,47.0715,47.0245,47.0323,105211.0
2019-12-19 15:10:00,60.02,60.06,59.94,59.95,250510.0,47.0323,47.0637,46.9696,46.9775,250510.0
2019-12-19 15:20:00,59.95,60.05,59.94,59.98,336787.0,46.9775,47.0558,46.9696,47.001,336787.0
2019-12-19 15:30:00,59.99,60.05,59.95,59.98,235785.0,47.0088,47.0558,46.9775,47.001,235785.0
2019-12-19 15:40:00,59.98,60.0,59.94,59.97,188406.0,47.001,47.0167,46.9696,46.9932,188406.0
2019-12-19 15:50:00,59.96,60.03,59.87,60.02,932938.0,46.9853,47.0402,46.9148,47.0323,932938.0
2019-12-20 09:30:00,60.69,60.92,60.02,60.1,1625607.0,47.5574,47.7376,47.0323,47.095,1625607.0
2019-12-20 09:40:00,60.11,60.17,59.91,60.07,133154.0,47.1029,47.1499,46.9461,47.0715,133154.0
2019-12-20 09:50:00,60.07,60.16,59.96,60.15,200130.0,47.0715,47.142,46.9853,47.1342,200130.0
2019-12-20 10:00:00,60.15,60.17,60.09,60.14,61812.0,47.1342,47.1499,47.0872,47.1264,61812.0
2019-12-20 10:10:00,60.14,60.3,60.11,60.28,71189.0,47.1264,47.2517,47.1029,47.2361,71189.0
2019-12-20 10:20:00,60.27,60.28,60.18,60.22,85079.0,47.2282,47.2361,47.1577,47.1891,85079.0
2019-12-20 10:30:00,60.22,60.23,60.15,60.18,53816.0,47.1891,47.1969,47.1342,47.1577,53816.0
2019-12-20 10:40:00,60.19,60.28,60.18,60.28,47742.0,47.1655,47.2361,47.1577,47.2361,47742.0
2019-12-20 10:50:00,60.29,60.31,60.24,60.29,55837.0,47.2439,47.2596,47.2047,47.2439,55837.0
2019-12-20 11:00:00,60.28,60.38,60.28,60.33,85153.0,47.2361,47.3144,47.2361,47.2753,85153.0
2019-12-20 11:10:00,60.33,60.34,60.29,60.32,60583.0,47.2753,47.2831,47.2439,47.2674,60583.0
2019-12-20 11:20:00,60.33,60.38,60.31,60.33,59250.0,47.2753,47.3144,47.2596,47.2753,59250.0
2019-12-20 11:30:00,60.33,60.39,60.29,60.31,64432.0,47.2753,47.3223,47.2439,47.2596,64432.0
2019-12-20 11:40:00,60.31,60.33,60.28,60.3,68289.0,47.2596,47.2753,47.2361,47.2517,68289.0
2019-12-20 11:50:00,60.3,60.33,60.24,60.26,81511.0,47.2517,47.2753,47.2047,47.2204,81511.0
2019-12-20 12:00:00,60.27,60.27,60.2,60.23,78693.0,47.2282,47.2282,47.1734,47.1969,78693.0
2019-12-20 12:10:00,60.23,60.25,60.17,60.17,61752.0,47.1969,47.2126,47.1499,47.1499,61752.0
2019-12-20 12:20:00,60.17,60.17,60.12,60.16,95615.0,47.1499,47.1499,47.1107,47.142,95615.0
2019-12-20 12:30:00,60.16,60.16,60.09,60.12,117813.0,47.142,47.142,47.0872,47.1107,117813.0
2019-12-20 12:40:00,60.12,60.15,60.09,60.1,53896.0,47.1107,47.1342,47.0872,47.095,53896.0
2019-12-20 12:50:00,60.11,60.13,60.09,60.11,46304.0,47.1029,47.1185,47.0872,47.1029,46304.0
2019-12-20 13:00:00,60.1,60.14,60.09,60.14,49269.0,47.095,47.1264,47.0872,47.1264,49269.0
2019-12-20 13:10:00,60.13,60.14,60.05,60.07,70227.0,47.1185,47.1264,47.0558,47.0715,70227.0
2019-12-20 13:20:00,60.06,60.1,60.01,60.03,76838.0,47.0637,47.095,47.0245,47.0402,76838.0
2019-12-20 13:30:00,60.03,60.05,59.96,60.03,155818.0,47.0402,47.0558,46.9853,47.0402,155818.0
2019-12-20 13:40:00,60.03,60.03,59.93,59.97,117114.0,47.0402,47.0402,46.9618,46.9932,117114.0
2019-12-20 13:50:00,59.97,59.98,59.93,59.96,61732.0,46.9932,47.001,46.9618,46.9853,61732.0
2019-12-20 14:00:00,59.96,59.98,59.91,59.92,140923.0,46.9853,47.001,46.9461,46.954,140923.0
2019-12-20 14:10:00,59.92,59.95,59.89,59.95,97342.0,46.954,46.9775,46.9305,46.9775,97342.0
2019-12-20 14:20:00,59.94,60.0,59.94,59.94,112699.0,46.9696,47.0167,46.9696,46.9696,112699.0
2019-12-20 14:30:00,59.94,59.98,59.89,59.91,110623.0,46.9696,47.001,46.9305,46.9461,110623.0
2019-12-20 14:40:00,59.92,59.96,59.9,59.9,84787.0,46.954,46.9853,46.9383,46.9383,84787.0
2019-12-20 14:50:00,59.9,59.99,59.9,59.93,96822.0,46.9383,47.0088,46.9383,46.9618,96822.0
2019-12-20 15:00:00,59.94,59.97,59.91,59.93,130191.0,46.9696,46.9932,46.9461,46.9618,130191.0
2019-12-20 15:10:00,59.93,59.95,59.9,59.92,101951.0,46.9618,46.9775,46.9383,46.954,101951.0
2019-12-20 15:20:00,59.93,59.94,59.83,59.86,189831.0,46.9618,46.9696,46.8834,46.907,189831.0
2019-12-20 15:30:00,59.86,59.93,59.83,59.84,404631.0,46.907,46.9618,46.8834,46.8913,404631.0
2019-12-20 15:40:00,59.84,59.85,59.72,59.78,335658.0,46.8913,46.8991,46.7973,46.8443,335658.0
2019-12-20 15:50:00,59.78,59.92,59.73,59.77,690939.0,46.8443,46.954,46.8051,46.8364,690939.0
2019-12-23 09:30:00,59.77,59.79,59.58,59.66,188926.0,46.8364,46.8521,46.6875,46.7502,188926.0
2019-12-23 09:40:00,59.66,59.82,59.63,59.77,166234.0,46.7502,46.8756,46.7267,46.8364,166234.0
2019-12-23 09:50:00,59.76,59.89,59.76,59.88,116538.0,46.8286,46.9305,46.8286,46.9226,116538.0
2019-12-23 10:00:00,59.89,59.89,59.8,59.87,101044.0,46.9305,46.9305,46.8599,46.9148,101044.0
2019-12-23 10:10:00,59.87,59.98,59.86,59.98,106051.0,46.9148,47.001,46.907,47.001,106051.0
2019-12-23 10:20:00,59.98,59.98,59.89,59.92,72382.0,47.001,47.001,46.9305,46.954,72382.0
2019-12-23 10:30:00,59.92,59.93,59.81,59.86,69281.0,46.954,46.9618,46.8678,46.907,69281.0
2019-12-23 10:40:00,59.87,59.92,59.78,59.8,72687.0,46.9148,46.954,46.8443,46.8599,72687.0
2019-12-23 10:50:00,59.81,59.85,59.74,59.75,63008.0,46.8678,46.8991,46.8129,46.8208,63008.0
2019-12-23 11:00:00,59.75,59.81,59.75,59.77,69089.0,46.8208,46.8678,46.8208,46.8364,69089.0
2019-12-23 11:10:00,59.76,59.81,59.75,59.77,61027.0,46.8286,46.8678,46.8208,46.8364,61027.0
2019-12-23 11:20:00,59.76,59.78,59.7,59.71,55775.0,46.8286,46.8443,46.7816,46.7894,55775.0
2019-12-23 11:30:00,59.71,59.73,59.67,59.69,69079.0,46.7894,46.8051,46.7581,46.7737,69079.0
2019-12-23 11:40:00,59.68,59.68,59.62,59.63,45611.0,46.7659,46.7659,46.7189,46.7267,45611.0
2019-12-23 11:50:00,59.62,59.66,59.61,59.62,39685.0,46.7189,46.7502,46.7111,46.7189,39685.0
2019-12-23 12:00:00,59.61,59.64,59.6,59.62,59664.0,46.7111,46.7346,46.7032,46.7189,59664.0
2019-12-23 12:10:00,59.61,59.62,59.56,59.59,69319.0,46.7111,46.7189,46.6719,46.6954,69319.0
2019-12-23 12:20:00,59.59,59.59,59.46,59.48,106101.0,46.6954,46.6954,46.5935,46.6092,106101.0
2019-12-23 12:30:00,59.48,59.54,59.46,59.51,81551.0,46.6092,46.6562,46.5935,46.6327,81551.0
2019-12-23 12:40:00,59.51,59.53,59.48,59.52,65721.0,46.6327,46.6484,46.6092,46.6405,65721.0
2019-12-23 12:50:00,59.52,59.54,59.49,59.51,51544.0,46.6405,46.6562,46.617,46.6327,51544.0
2019-12-23 13:00:00,59.51,59.58,59.5,59.55,85398.0,46.6327,46.6875,46.6249,46.664,85398.0
2019-12-23 13:10:00,59.56,59.58,59.54,59.55,47702.0,46.6719,46.6875,46.6562,46.664,47702.0
2019-12-23 13:20:00,59.55,59.6,59.54,59.58,59577.0,46.664,46.7032,46.6562,46.6875,59577.0
2019-12-23 13:30:00,59.57,59.57,59.51,59.53,59268.0,46.6797,46.6797,46.6327,46.6484,59268.0
2019-12-23 13:40:00,59.52,59.57,59.5,59.55,58053.0,46.6405,46.6797,46.6249,46.664,58053.0
2019-12-23 13:50:00,59.56,59.58,59.52,59.57,62239.0,46.6719,46.6875,46.6405,46.6797,62239.0
2019-12-23 14:00:00,59.57,59.6,59.56,59.59,70278.0,46.6797,46.7032,46.6719,46.6954,70278.0
2019-12-23 14:10:00,59.6,59.6,59.55,59.55,70416.0,46.7032,46.7032,46.664,46.664,70416.0
2019-12-23 14:20:00,59.55,59.57,59.51,59.53,72967.0,46.664,46.6797,46.6327,46.6484,72967.0
2019-12-23 14:30:00,59.53,59.58,59.53,59.57,71072.0,46.6484,46.6875,46.6484,46.6797,71072.0
2019-12-23 14:40:00,59.58,59.58,59.5,59.51,68497.0,46.6875,46.6875,46.6249,46.6327,68497.0
2019-12-23 14:50:00,59.52,59.57,59.51,59.56,61818.0,46.6405,46.6797,46.6327,46.6719,61818.0
2019-12-23 15:00:00,59.56,59.57,59.5,59.5,104254.0,46.6719,46.6797,46.6249,46.6249,104254.0
2019-12-23 15:10:00,59.5,59.58,59.5,59.56,91171.0,46.6249,46.6875,46.6249,46.6719,91171.0
2019-12-23 15:20:00,59.56,59.61,59.54,59.6,87634.0,46.6719,46.7111,46.6562,46.7032,87634.0
2019-12-23 15:30:00,59.59,59.64,59.58,59.62,138060.0,46.6954,46.7346,46.6875,46.7189,138060.0
2019-12-23 15:40:00,59.63,59.63,59.58,59.61,131383.0,46.7267,46.7267,46.6875,46.7111,131383.0
2019-12-23 15:50:00,59.62,59.64,59.5,59.6,317284.0,46.7189,46.7346,46.6249,46.7032,317284.0
2019-12-24 09:30:00,59.67,59.8,59.6,59.71,112926.0,46.7581,46.8599,46.7032,46.7894,112926.0
2019-12-24 09:40:00,59.7,59.76,59.67,59.69,76866.0,46.7816,46.8286,46.7581,46.7737,76866.0
2019-12-24 09:50:00,59.69,59.71,59.58,59.66,56180.0,46.7737,46.7894,46.6875,46.7502,56180.0
2019-12-24 10:00:00,59.66,59.68,59.52,59.55,60652.0,46.7502,46.7659,46.6405,46.664,60652.0
2019-12-24 10:10:00,59.55,59.61,59.52,59.6,72748.0,46.664,46.7111,46.6405,46.7032,72748.0
2019-12-24 10:20:00,59.6,59.63,59.57,59.57,89809.0,46.7032,46.7267,46.6797,46.6797,89809.0
2019-12-24 10:30:00,59.57,59.63,59.55,59.62,62753.0,46.6797,46.7267,46.664,46.7189,62753.0
2019-12-24 10:40:00,59.61,59.64,59.6,59.62,48019.0,46.7111,46.7346,46.7032,46.7189,48019.0
2019-12-24 10:50:00,59.61,59.62,59.57,59.61,46351.0,46.7111,46.7189,46.6797,46.7111,46351.0
2019-12-24 11:00:00,59.61,59.65,59.6,59.63,43197.0,46.7111,46.7424,46.7032,46.7267,43197.0
2019-12-24 11:10:00,59.63,59.65,59.6,59.65,41027.0,46.7267,46.7424,46.7032,46.7424,41027.0
2019-12-24 11:20:00,59.65,59.65,59.59,59.61,37410.0,46.7424,46.7424,46.6954,46.7111,37410.0
2019-12-24 11:30:00,59.61,59.62,59.57,59.58,50449.0,46.7111,46.7189,46.6797,46.6875,50449.0
2019-12-24 11:40:00,59.58,59.63,59.56,59.63,51496.0,46.6875,46.7267,46.6719,46.7267,51496.0
2019-12-24 11:50:00,59.64,59.68,59.62,59.66,37742.0,46.7346,46.7659,46.7189,46.7502,37742.0
2019-12-24 12:00:00,59.67,59.68,59.64,59.65,35938.0,46.7581,46.7659,46.7346,46.7424,35938.0
2019-12-24 12:10:00,59.66,59.66,59.62,59.66,42804.0,46.7502,46.7502,46.7189,46.7502,42804.0
2019-12-24 12:20:00,59.65,59.71,59.64,59.7,48379.0,46.7424,46.7894,46.7346,46.7816,48379.0
2019-12-24 12:30:00,59.7,59.76,59.69,59.74,44958.0,46.7816,46.8286,46.7737,46.8129,44958.0
2019-12-24 12:40:00,59.73,59.74,59.67,59.67,29714.0,46.8051,46.8129,46.7581,46.7581,29714.0
2019-12-24 12:50:00,59.67,59.75,59.65,59.67,218673.0,46.7581,46.8208,46.7424,46.7581,218673.0
2019-12-26 09:30:00,59.86,59.9,59.64,59.72,91013.0,46.907,46.9383,46.7346,46.7973,91013.0
2019-12-26 09:40:00,59.72,59.85,59.71,59.82,75651.0,46.7973,46.8991,46.7894,46.8756,75651.0
2019-12-26 09:50:00,59.83,59.89,59.79,59.88,99053.0,46.8834,46.9305,46.8521,46.9226,99053.0
2019-12-26 10:00:00,59.88,59.95,59.87,59.93,105308.0,46.9226,46.9775,46.9148,46.9618,105308.0
2019-12-26 10:10:00,59.94,59.95,59.87,59.92,70073.0,46.9696,46.9775,46.9148,46.954,70073.0
2019-12-26 10:20:00,59.92,60.03,59.91,60.03,101487.0,46.954,47.0402,46.9461,47.0402,101487.0
2019-12-26 10:30:00,60.03,60.03,59.96,59.98,57434.0,47.0402,47.0402,46.9853,47.001,57434.0
2019-12-26 10:40:00,59.99,60.07,59.98,60.07,105345.0,47.0088,47.0715,47.001,47.0715,105345.0
2019-12-26 10:50:00,60.06,60.1,60.03,60.1,55573.0,47.0637,47.095,47.0402,47.095,55573.0
2019-12-26 11:00:00,60.11,60.17,60.1,60.17,71641.0,47.1029,47.1499,47.095,47.1499,71641.0
2019-12-26 11:10:00,60.18,60.21,60.15,60.19,69014.0,47.1577,47.1812,47.1342,47.1655,69014.0
2019-12-26 11:20:00,60.19,60.21,60.13,60.18,57577.0,47.1655,47.1812,47.1185,47.1577,57577.0
2019-12-26 11:30:00,60.18,60.19,60.14,60.16,46959.0,47.1577,47.1655,47.1264,47.142,46959.0
2019-12-26 11:40:00,60.16,60.19,60.15,60.17,56470.0,47.142,47.1655,47.1342,47.1499,56470.0
2019-12-26 11:50:00,60.17,60.19,60.14,60.17,51487.0,47.1499,47.1655,47.1264,47.1499,51487.0
2019-12-26 12:00:00,60.17,60.18,60.12,60.13,60213.0,47.1499,47.1577,47.1107,47.1185,60213.0
2019-12-26 12:10:00,60.13,60.15,60.08,60.11,49370.0,47.1185,47.1342,47.0794,47.1029,49370.0
2019-12-26 12:20:00,60.11,60.14,60.09,60.11,39333.0,47.1029,47.1264,47.0872,47.1029,39333.0
2019-12-26 12:30:00,60.11,60.17,60.09,60.17,34882.0,47.1029,47.1499,47.0872,47.1499,34882.0
2019-12-26 12:40:00,60.17,60.17,60.12,60.15,37511.0,47.1499,47.1499,47.1107,47.1342,37511.0
2019-12-26 12:50:00,60.15,60.18,60.1,60.11,48979.0,47.1342,47.1577,47.095,47.1029,48979.0
2019-12-26 13:00:00,60.11,60.13,60.09,60.11,34443.0,47.1029,47.1185,47.0872,47.1029,34443.0
2019-12-26 13:10:00,60.11,60.14,60.1,60.12,55370.0,47.1029,47.1264,47.095,47.1107,55370.0
2019-12-26 13:20:00,60.12,60.14,60.08,60.1,60716.0,47.1107,47.1264,47.0794,47.095,60716.0
2019-12-26 13:30:00,60.1,60.14,60.09,60.14,35633.0,47.095,47.1264,47.0872,47.1264,35633.0
2019-12-26 13:40:00,60.14,60.15,60.12,60.15,34498.0,47.1264,47.1342,47.1107,47.1342,34498.0
2019-12-26 13:50:00,60.15,60.15,60.11,60.12,62089.0,47.1342,47.1342,47.1029,47.1107,62089.0
2019-12-26 14:00:00,60.12,60.18,60.11,60.17,52531.0,47.1107,47.1577,47.1029,47.1499,52531.0
2019-12-26 14:10:00,60.17,60.18,60.16,60.17,37138.0,47.1499,47.1577,47.142,47.1499,37138.0
2019-12-26 14:20:00,60.16,60.19,60.15,60.18,47720.0,47.142,47.1655,47.1342,47.1577,47720.0
2019-12-26 14:30:00,60.17,60.18,60.13,60.16,49324.0,47.1499,47.1577,47.1185,47.142,49324.0
2019-12-26 14:40:00,60.16,60.17,60.11,60.13,48003.0,47.142,47.1499,47.1029,47.1185,48003.0
2019-12-26 14:50:00,60.12,60.13,60.07,60.09,50945.0,47.1107,47.1185,47.0715,47.0872,50945.0
2019-12-26 15:00:00,60.09,60.11,60.07,60.11,50083.0,47.0872,47.1029,47.0715,47.1029,50083.0
2019-12-26 15:10:00,60.11,60.13,60.07,60.11,57828.0,47.1029,47.1185,47.0715,47.1029,57828.0
2019-12-26 15:20:00,60.11,60.12,60.07,60.07,72564.0,47.1029,47.1107,47.0715,47.0715,72564.0
2019-12-26 15:30:00,60.08,60.1,60.03,60.09,112870.0,47.0794,47.095,47.0402,47.0872,112870.0
2019-12-26 15:40:00,60.09,60.18,60.08,60.12,111855.0,47.0872,47.1577,47.0794,47.1107,111855.0
2019-12-26 15:50:00,60.12,60.17,60.07,60.15,316715.0,47.1107,47.1499,47.0715,47.1342,316715.0
2019-12-27 09:30:00,60.36,60.36,60.12,60.15,100263.0,47.2988,47.2988,47.1107,47.1342,100263.0
2019-12-27 09:40:00,60.15,60.22,60.11,60.12,40814.0,47.1342,47.1891,47.1029,47.1107,40814.0
2019-12-27 09:50:00,60.12,60.12,60.01,60.03,45663.0,47.1107,47.1107,47.0245,47.0402,45663.0
2019-12-27 10:00:00,60.03,60.03,59.93,59.94,54616.0,47.0402,47.0402,46.9618,46.9696,54616.0
2019-12-27 10:10:00,59.94,59.95,59.84,59.88,70478.0,46.9696,46.9775,46.8913,46.9226,70478.0
2019-12-27 10:20:00,59.89,59.91,59.84,59.85,64804.0,46.9305,46.9461,46.8913,46.8991,64804.0
2019-12-27 10:30:00,59.85,59.87,59.81,59.85,49920.0,46.8991,46.9148,46.8678,46.8991,49920.0
2019-12-27 10:40:00,59.85,59.89,59.81,59.87,36394.0,46.8991,46.9305,46.8678,46.9148,36394.0
2019-12-27 10:50:00,59.87,59.91,59.85,59.85,33871.0,46.9148,46.9461,46.8991,46.8991,33871.0
2019-12-27 11:00:00,59.85,59.88,59.84,59.87,32760.0,46.8991,46.9226,46.8913,46.9148,32760.0
2019-12-27 11:10:00,59.87,59.91,59.81,59.82,71602.0,46.9148,46.9461,46.8678,46.8756,71602.0
2019-12-27 11:20:00,59.83,59.87,59.81,59.82,41111.0,46.8834,46.9148,46.8678,46.8756,41111.0
2019-12-27 11:30:00,59.81,59.82,59.77,59.81,67306.0,46.8678,46.8756,46.8364,46.8678,67306.0
2019-12-27 11:40:00,59.8,59.86,59.8,59.84,36850.0,46.8599,46.907,46.8599,46.8913,36850.0
2019-12-27 11:50:00,59.83,59.86,59.81,59.81,38714.0,46.8834,46.907,46.8678,46.8678,38714.0
2019-12-27 12:00:00,59.81,59.85,59.8,59.81,30238.0,46.8678,46.8991,46.8599,46.8678,30238.0
2019-12-27 12:10:00,59.81,59.86,59.8,59.86,28393.0,46.8678,46.907,46.8599,46.907,28393.0
2019-12-27 12:20:00,59.86,59.87,59.81,59.86,98050.0,46.907,46.9148,46.8678,46.907,98050.0
2019-12-27 12:30:00,59.86,59.88,59.82,59.83,33107.0,46.907,46.9226,46.8756,46.8834,33107.0
2019-12-27 12:40:00,59.83,59.87,59.8,59.85,43202.0,46.8834,46.9148,46.8599,46.8991,43202.0
2019-12-27 12:50:00,59.85,59.87,59.82,59.84,28696.0,46.8991,46.9148,46.8756,46.8913,28696.0
2019-12-27 13:00:00,59.83,59.84,59.78,59.78,60533.0,46.8834,46.8913,46.8443,46.8443,60533.0
2019-12-27 13:10:00,59.78,59.79,59.76,59.77,35305.0,46.8443,46.8521,46.8286,46.8364,35305.0
2019-12-27 13:20:00,59.77,59.79,59.76,59.78,40592.0,46.8364,46.8521,46.8286,46.8443,40592.0
2019-12-27 13:30:00,59.78,59.78,59.75,59.76,26656.0,46.8443,46.8443,46.8208,46.8286,26656.0
2019-12-27 13:40:00,59.76,59.76,59.7,59.7,54252.0,46.8286,46.8286,46.7816,46.7816,54252.0
2019-12-27 13:50:00,59.7,59.72,59.69,59.7,37860.0,46.7816,46.7973,46.7737,46.7816,37860.0
2019-12-27 14:00:00,59.69,59.76,59.69,59.75,30005.0,46.7737,46.8286,46.7737,46.8208,30005.0
2019-12-27 14:10:00,59.75,59.77,59.71,59.73,45353.0,46.8208,46.8364,46.7894,46.8051,45353.0
2019-12-27 14:20:00,59.73,59.75,59.71,59.75,17629.0,46.8051,46.8208,46.7894,46.8208,17629.0
2019-12-27 14:30:00,59.75,59.78,59.73,59.78,32140.0,46.8208,46.8443,46.8051,46.8443,32140.0
2019-12-27 14:40:00,59.78,59.8,59.74,59.74,45338.0,46.8443,46.8599,46.8129,46.8129,45338.0
2019-12-27 14:50:00,59.75,59.77,59.74,59.76,20501.0,46.8208,46.8364,46.8129,46.8286,20501.0
2019-12-27 15:00:00,59.76,59.77,59.69,59.69,56639.0,46.8286,46.8364,46.7737,46.7737,56639.0
2019-12-27 15:10:00,59.7,59.7,59.65,59.67,48893.0,46.7816,46.7816,46.7424,46.7581,48893.0
2019-12-27 15:20:00,59.66,59.71,59.65,59.66,84611.0,46.7502,46.7894,46.7424,46.7502,84611.0
2019-12-27 15:30:00,59.66,59.76,59.65,59.7,156260.0,46.7502,46.8286,46.7424,46.7816,156260.0
2019-12-27 15:40:00,59.7,59.75,59.66,59.73,188372.0,46.7816,46.8208,46.7502,46.8051,188372.0
2019-12-27 15:50:00,59.72,59.74,59.65,59.73,510968.0,46.7973,46.8129,46.7424,46.8051,510968.0
2019-12-30 09:30:00,59.56,59.69,59.44,59.48,141566.0,47.0032,47.1058,46.9085,46.94,141566.0
2019-12-30 09:40:00,59.49,59.49,59.4,59.43,56477.0,46.9479,46.9479,46.8769,46.9006,56477.0
2019-12-30 09:50:00,59.42,59.48,59.35,59.42,70104.0,46.8927,46.94,46.8374,46.8927,70104.0
2019-12-30 10:00:00,59.42,59.45,59.36,59.41,67032.0,46.8927,46.9164,46.8453,46.8848,67032.0
2019-12-30 10:10:00,59.39,59.41,59.2,59.23,121822.0,46.869,46.8848,46.7191,46.7427,121822.0
2019-12-30 10:20:00,59.23,59.27,59.14,59.17,63655.0,46.7427,46.7743,46.6717,46.6954,63655.0
2019-12-30 10:30:00,59.17,59.19,59.09,59.13,94651.0,46.6954,46.7112,46.6322,46.6638,94651.0
2019-12-30 10:40:00,59.13,59.2,59.1,59.17,63716.0,46.6638,46.7191,46.6401,46.6954,63716.0
2019-12-30 10:50:00,59.16,59.29,59.14,59.28,65575.0,46.6875,46.7901,46.6717,46.7822,65575.0
2019-12-30 11:00:00,59.28,59.32,59.25,59.26,48401.0,46.7822,46.8138,46.7585,46.7664,48401.0
2019-12-30 11:10:00,59.25,59.35,59.23,59.35,46019.0,46.7585,46.8374,46.7427,46.8374,46019.0
2019-12-30 11:20:00,59.35,59.37,59.33,59.37,69901.0,46.8374,46.8532,46.8216,46.8532,69901.0
2019-12-30 11:30:00,59.37,59.38,59.3,59.34,119254.0,46.8532,46.8611,46.798,46.8295,119254.0
2019-12-30 11:40:00,59.34,59.43,59.33,59.39,46227.0,46.8295,46.9006,46.8216,46.869,46227.0
2019-12-30 11:50:00,59.4,59.4,59.35,59.37,40284.0,46.8769,46.8769,46.8374,46.8532,40284.0
2019-12-30 12:00:00,59.36,59.39,59.34,59.38,56036.0,46.8453,46.869,46.8295,46.8611,56036.0
2019-12-30 12:10:00,59.37,59.43,59.37,59.41,43809.0,46.8532,46.9006,46.8532,46.8848,43809.0
2019-12-30 12:20:00,59.41,59.43,59.37,59.42,22478.0,46.8848,46.9006,46.8532,46.8927,22478.0
2019-12-30 12:30:00,59.42,59.45,59.42,59.44,17091.0,46.8927,46.9164,46.8927,46.9085,17091.0
2019-12-30 12:40:00,59.44,59.44,59.39,59.4,24996.0,46.9085,46.9085,46.869,46.8769,24996.0
2019-12-30 12:50:00,59.4,59.45,59.39,59.41,20237.0,46.8769,46.9164,46.869,46.8848,20237.0
2019-12-30 13:00:00,59.4,59.42,59.34,59.34,67592.0,46.8769,46.8927,46.8295,46.8295,67592.0
2019-12-30 13:10:00,59.34,59.36,59.31,59.32,45276.0,46.8295,46.8453,46.8059,46.8138,45276.0
2019-12-30 13:20:00,59.32,59.32,59.27,59.27,32146.0,46.8138,46.8138,46.7743,46.7743,32146.0
2019-12-30 13:30:00,59.28,59.3,59.24,59.24,33713.0,46.7822,46.798,46.7506,46.7506,33713.0
2019-12-30 13:40:00,59.24,59.26,59.2,59.21,36711.0,46.7506,46.7664,46.7191,46.7269,36711.0
2019-12-30 13:50:00,59.21,59.28,59.21,59.27,39050.0,46.7269,46.7822,46.7269,46.7743,39050.0
2019-12-30 14:00:00,59.27,59.27,59.17,59.2,50354.0,46.7743,46.7743,46.6954,46.7191,50354.0
2019-12-30 14:10:00,59.2,59.21,59.18,59.2,25615.0,46.7191,46.7269,46.7033,46.7191,25615.0
2019-12-30 14:20:00,59.2,59.23,59.19,59.22,43198.0,46.7191,46.7427,46.7112,46.7348,43198.0
2019-12-30 14:30:00,59.22,59.22,59.16,59.18,25513.0,46.7348,46.7348,46.6875,46.7033,25513.0
2019-12-30 14:40:00,59.19,59.21,59.17,59.2,33394.0,46.7112,46.7269,46.6954,46.7191,33394.0
2019-12-30 14:50:00,59.19,59.21,59.14,59.14,51333.0,46.7112,46.7269,46.6717,46.6717,51333.0
2019-12-30 15:00:00,59.14,59.23,59.13,59.2,83332.0,46.6717,46.7427,46.6638,46.7191,83332.0
2019-12-30 15:10:00,59.2,59.24,59.19,59.2,40197.0,46.7191,46.7506,46.7112,46.7191,40197.0
2019-12-30 15:20:00,59.2,59.25,59.19,59.21,52804.0,46.7191,46.7585,46.7112,46.7269,52804.0
2019-12-30 15:30:00,59.22,59.23,59.15,59.18,75537.0,46.7348,46.7427,46.6796,46.7033,75537.0
2019-12-30 15:40:00,59.17,59.19,59.11,59.15,138384.0,46.6954,46.7112,46.648,46.6796,138384.0
2019-12-30 15:50:00,59.15,59.18,59.07,59.18,462738.0,46.6796,46.7033,46.6165,46.7033,462738.0
2019-12-31 09:30:00,59.1,59.28,59.01,59.23,84536.0,46.6401,46.7822,46.5691,46.7427,84536.0
2019-12-31 09:40:00,59.23,59.35,59.19,59.34,42846.0,46.7427,46.8374,46.7112,46.8295,42846.0
2019-12-31 09:50:00,59.34,59.36,59.22,59.25,46697.0,46.8295,46.8453,46.7348,46.7585,46697.0
2019-12-31 10:00:00,59.26,59.28,59.16,59.25,72226.0,46.7664,46.7822,46.6875,46.7585,72226.0
2019-12-31 10:10:00,59.25,59.25,59.19,59.21,40550.0,46.7585,46.7585,46.7112,46.7269,40550.0
2019-12-31 10:20:00,59.22,59.23,59.1,59.11,54902.0,46.7348,46.7427,46.6401,46.648,54902.0
2019-12-31 10:30:00,59.1,59.11,59.05,59.07,48855.0,46.6401,46.648,46.6007,46.6165,48855.0
2019-12-31 10:40:00,59.07,59.07,58.88,58.88,102108.0,46.6165,46.6165,46.4665,46.4665,102108.0
2019-12-31 10:50:00,58.89,59.0,58.87,58.98,50462.0,46.4744,46.5612,46.4586,46.5454,50462.0
2019-12-31 11:00:00,58.97,59.03,58.95,59.0,32099.0,46.5375,46.5849,46.5218,46.5612,32099.0
2019-12-31 11:10:00,59.0,59.07,58.99,59.07,34764.0,46.5612,46.6165,46.5533,46.6165,34764.0
2019-12-31 11:20:00,59.07,59.08,59.02,59.03,18603.0,46.6165,46.6244,46.577,46.5849,18603.0
2019-12-31 11:30:00,59.03,59.03,58.97,59.01,22565.0,46.5849,46.5849,46.5375,46.5691,22565.0
2019-12-31 11:40:00,59.0,59.14,58.99,59.12,47416.0,46.5612,46.6717,46.5533,46.6559,47416.0
2019-12-31 11:50:00,59.12,59.12,59.08,59.09,16695.0,46.6559,46.6559,46.6244,46.6322,16695.0
2019-12-31 12:00:00,59.09,59.12,59.05,59.05,36434.0,46.6322,46.6559,46.6007,46.6007,36434.0
2019-12-31 12:10:00,59.06,59.08,59.03,59.07,23682.0,46.6086,46.6244,46.5849,46.6165,23682.0
2019-12-31 12:20:00,59.07,59.11,59.04,59.09,32551.0,46.6165,46.648,46.5928,46.6322,32551.0
2019-12-31 12:30:00,59.09,59.1,59.06,59.07,19929.0,46.6322,46.6401,46.6086,46.6165,19929.0
2019-12-31 12:40:00,59.08,59.09,59.02,59.04,17872.0,46.6244,46.6322,46.577,46.5928,17872.0
2019-12-31 12:50:00,59.04,59.04,59.01,59.02,20025.0,46.5928,46.5928,46.5691,46.577,20025.0
2019-12-31 13:00:00,59.01,59.05,59.0,59.05,21091.0,46.5691,46.6007,46.5612,46.6007,21091.0
2019-12-31 13:10:00,59.05,59.07,59.04,59.05,17617.0,46.6007,46.6165,46.5928,46.6007,17617.0
2019-12-31 13:20:00,59.05,59.09,59.04,59.08,25070.0,46.6007,46.6322,46.5928,46.6244,25070.0
2019-12-31 13:30:00,59.08,59.09,59.06,59.09,30753.0,46.6244,46.6322,46.6086,46.6322,30753.0
2019-12-31 13:40:00,59.09,59.11,59.08,59.09,20877.0,46.6322,46.648,46.6244,46.6322,20877.0
2019-12-31 13:50:00,59.09,59.1,59.07,59.1,24242.0,46.6322,46.6401,46.6165,46.6401,24242.0
2019-12-31 14:00:00,59.1,59.1,59.05,59.06,24940.0,46.6401,46.6401,46.6007,46.6086,24940.0
2019-12-31 14:10:00,59.07,59.08,59.05,59.07,28180.0,46.6165,46.6244,46.6007,46.6165,28180.0
2019-12-31 14:20:00,59.08,59.1,59.07,59.09,37675.0,46.6244,46.6401,46.6165,46.6322,37675.0
2019-12-31 14:30:00,59.09,59.1,59.06,59.07,50852.0,46.6322,46.6401,46.6086,46.6165,50852.0
2019-12-31 14:40:00,59.07,59.08,59.05,59.07,31568.0,46.6165,46.6244,46.6007,46.6165,31568.0
2019-12-31 14:50:00,59.06,59.07,59.02,59.04,30472.0,46.6086,46.6165,46.577,46.5928,30472.0
2019-12-31 15:00:00,59.03,59.06,59.01,59.06,72370.0,46.5849,46.6086,46.5691,46.6086,72370.0
2019-12-31 15:10:00,59.06,59.12,59.05,59.11,50739.0,46.6086,46.6559,46.6007,46.648,50739.0
2019-12-31 15:20:00,59.11,59.19,59.1,59.19,42950.0,46.648,46.7112,46.6401,46.7112,42950.0
2019-12-31 15:30:00,59.19,59.22,59.17,59.2,71252.0,46.7112,46.7348,46.6954,46.7191,71252.0
2019-12-31 15:40:00,59.2,59.27,59.2,59.26,82467.0,46.7191,46.7743,46.7191,46.7664,82467.0
2019-12-31 15:50:00,59.27,59.39,59.23,59.29,628726.0,46.7743,46.869,46.7427,46.7901,628726.0
2020-01-02 09:30:00,59.47,59.48,59.11,59.24,180729.0,46.9321,46.94,46.648,46.7506,180729.0
2020-01-02 09:40:00,59.26,59.43,59.21,59.35,112830.0,46.7664,46.9006,46.7269,46.8374,112830.0
2020-01-02 09:50:00,59.34,59.35,59.15,59.19,92376.0,46.8295,46.8374,46.6796,46.7112,92376.0
2020-01-02 10:00:00,59.19,59.28,59.14,59.23,91022.0,46.7112,46.7822,46.6717,46.7427,91022.0
2020-01-02 10:10:00,59.23,59.25,59.08,59.13,90210.0,46.7427,46.7585,46.6244,46.6638,90210.0
2020-01-02 10:20:00,59.14,59.15,59.06,59.08,44975.0,46.6717,46.6796,46.6086,46.6244,44975.0
2020-01-02 10:30:00,59.09,59.12,59.02,59.07,37908.0,46.6322,46.6559,46.577,46.6165,37908.0
2020-01-02 10:40:00,59.06,59.09,59.01,59.05,25609.0,46.6086,46.6322,46.5691,46.6007,25609.0
2020-01-02 10:50:00,59.05,59.15,59.04,59.12,83397.0,46.6007,46.6796,46.5928,46.6559,83397.0
2020-01-02 11:00:00,59.11,59.17,59.06,59.09,53701.0,46.648,46.6954,46.6086,46.6322,53701.0
2020-01-02 11:10:00,59.1,59.13,59.04,59.05,35977.0,46.6401,46.6638,46.5928,46.6007,35977.0
2020-01-02 11:20:00,59.05,59.15,59.04,59.14,57035.0,46.6007,46.6796,46.5928,46.6717,57035.0
2020-01-02 11:30:00,59.13,59.21,59.11,59.21,46701.0,46.6638,46.7269,46.648,46.7269,46701.0
2020-01-02 11:40:00,59.2,59.2,59.15,59.19,27830.0,46.7191,46.7191,46.6796,46.7112,27830.0
2020-01-02 11:50:00,59.2,59.25,59.19,59.25,38501.0,46.7191,46.7585,46.7112,46.7585,38501.0
2020-01-02 12:00:00,59.26,59.28,59.19,59.23,112917.0,46.7664,46.7822,46.7112,46.7427,112917.0
2020-01-02 12:10:00,59.22,59.28,59.21,59.28,56586.0,46.7348,46.7822,46.7269,46.7822,56586.0
2020-01-02 12:20:00,59.28,59.33,59.26,59.29,31685.0,46.7822,46.8216,46.7664,46.7901,31685.0
2020-01-02 12:30:00,59.27,59.31,59.23,59.28,39362.0,46.7743,46.8059,46.7427,46.7822,39362.0
2020-01-02 12:40:00,59.28,59.29,59.23,59.25,36744.0,46.7822,46.7901,46.7427,46.7585,36744.0
2020-01-02 12:50:00,59.25,59.26,59.19,59.21,47698.0,46.7585,46.7664,46.7112,46.7269,47698.0
2020-01-02 13:00:00,59.21,59.21,59.13,59.14,33636.0,46.7269,46.7269,46.6638,46.6717,33636.0
2020-01-02 13:10:00,59.14,59.16,59.12,59.15,21916.0,46.6717,46.6875,46.6559,46.6796,21916.0
2020-01-02 13:20:00,59.14,59.14,59.07,59.09,38656.0,46.6717,46.6717,46.6165,46.6322,38656.0
2020-01-02 13:30:00,59.09,59.11,59.06,59.09,42125.0,46.6322,46.648,46.6086,46.6322,42125.0
2020-01-02 13:40:00,59.08,59.14,59.07,59.11,38929.0,46.6244,46.6717,46.6165,46.648,38929.0
2020-01-02 13:50:00,59.1,59.14,59.09,59.12,30491.0,46.6401,46.6717,46.6322,46.6559,30491.0
2020-01-02 14:00:00,59.13,59.15,59.1,59.12,44408.0,46.6638,46.6796,46.6401,46.6559,44408.0
2020-01-02 14:10:00,59.12,59.12,59.06,59.1,77772.0,46.6559,46.6559,46.6086,46.6401,77772.0
2020-01-02 14:20:00,59.11,59.16,59.09,59.11,70523.0,46.648,46.6875,46.6322,46.648,70523.0
2020-01-02 14:30:00,59.1,59.16,59.09,59.13,54406.0,46.6401,46.6875,46.6322,46.6638,54406.0
2020-01-02 14:40:00,59.12,59.16,59.1,59.13,64615.0,46.6559,46.6875,46.6401,46.6638,64615.0
2020-01-02 14:50:00,59.13,59.15,59.12,59.14,72650.0,46.6638,46.6796,46.6559,46.6717,72650.0
2020-01-02 15:00:00,59.14,59.17,59.12,59.15,76782.0,46.6717,46.6954,46.6559,46.6796,76782.0
2020-01-02 15:10:00,59.15,59.18,59.14,59.15,68494.0,46.6796,46.7033,46.6717,46.6796,68494.0
2020-01-02 15:20:00,59.15,59.18,59.13,59.17,71025.0,46.6796,46.7033,46.6638,46.6954,71025.0
2020-01-02 15:30:00,59.17,59.19,59.14,59.16,123064.0,46.6954,46.7112,46.6717,46.6875,123064.0
2020-01-02 15:40:00,59.17,59.18,59.1,59.14,253069.0,46.6954,46.7033,46.6401,46.6717,253069.0
2020-01-02 15:50:00,59.14,59.22,59.13,59.22,601941.0,46.6717,46.7348,46.6638,46.7348,601941.0
2020-01-03 09:30:00,58.48,58.58,58.27,58.27,276895.0,46.1509,46.2298,45.9851,45.9851,276895.0
2020-01-03 09:40:00,58.28,58.34,58.24,58.29,217111.0,45.993,46.0404,45.9615,46.0009,217111.0
2020-01-03 09:50:00,58.29,58.4,58.23,58.27,182692.0,46.0009,46.0877,45.9536,45.9851,182692.0
2020-01-03 10:00:00,58.27,58.27,58.06,58.14,234607.0,45.9851,45.9851,45.8194,45.8825,234607.0
2020-01-03 10:10:00,58.14,58.27,58.09,58.1,79311.0,45.8825,45.9851,45.8431,45.851,79311.0
2020-01-03 10:20:00,58.08,58.29,58.02,58.29,74276.0,45.8352,46.0009,45.7878,46.0009,74276.0
2020-01-03 10:30:00,58.29,58.34,58.26,58.3,73833.0,46.0009,46.0404,45.9772,46.0088,73833.0
2020-01-03 10:40:00,58.3,58.46,58.3,58.39,59168.0,46.0088,46.1351,46.0088,46.0798,59168.0
2020-01-03 10:50:00,58.39,58.43,58.31,58.39,58998.0,46.0798,46.1114,46.0167,46.0798,58998.0
2020-01-03 11:00:00,58.39,58.46,58.36,58.41,55282.0,46.0798,46.1351,46.0562,46.0956,55282.0
2020-01-03 11:10:00,58.4,58.49,58.35,58.47,57447.0,46.0877,46.1587,46.0483,46.143,57447.0
2020-01-03 11:20:00,58.47,58.5,58.42,58.49,78283.0,46.143,46.1666,46.1035,46.1587,78283.0
2020-01-03 11:30:00,58.48,58.61,58.47,58.57,46063.0,46.1509,46.2534,46.143,46.2219,46063.0
2020-01-03 11:40:00,58.55,58.61,58.52,58.59,40398.0,46.2061,46.2534,46.1824,46.2377,40398.0
2020-01-03 11:50:00,58.58,58.69,58.58,58.67,46433.0,46.2298,46.3166,46.2298,46.3008,46433.0
2020-01-03 12:00:00,58.67,58.77,58.66,58.73,33634.0,46.3008,46.3797,46.2929,46.3481,33634.0
2020-01-03 12:10:00,58.73,58.75,58.69,58.73,20334.0,46.3481,46.3639,46.3166,46.3481,20334.0
2020-01-03 12:20:00,58.73,58.78,58.71,58.76,24738.0,46.3481,46.3876,46.3324,46.3718,24738.0
2020-01-03 12:30:00,58.76,58.79,58.74,58.78,21001.0,46.3718,46.3955,46.356,46.3876,21001.0
2020-01-03 12:40:00,58.78,58.79,58.74,58.74,25928.0,46.3876,46.3955,46.356,46.356,25928.0
2020-01-03 12:50:00,58.75,58.78,58.74,58.78,29957.0,46.3639,46.3876,46.356,46.3876,29957.0
2020-01-03 13:00:00,58.78,58.81,58.77,58.78,30119.0,46.3876,46.4113,46.3797,46.3876,30119.0
2020-01-03 13:10:00,58.78,58.79,58.7,58.71,43665.0,46.3876,46.3955,46.3245,46.3324,43665.0
2020-01-03 13:20:00,58.71,58.81,58.7,58.78,39438.0,46.3324,46.4113,46.3245,46.3876,39438.0
2020-01-03 13:30:00,58.78,58.79,58.49,58.6,111836.0,46.3876,46.3955,46.1587,46.2456,111836.0
2020-01-03 13:40:00,58.61,58.72,58.59,58.68,88716.0,46.2534,46.3403,46.2377,46.3087,88716.0
2020-01-03 13:50:00,58.68,58.7,58.63,58.67,42938.0,46.3087,46.3245,46.2692,46.3008,42938.0
2020-01-03 14:00:00,58.67,58.72,58.62,58.65,43849.0,46.3008,46.3403,46.2613,46.285,43849.0
2020-01-03 14:10:00,58.64,58.67,58.59,58.64,36231.0,46.2771,46.3008,46.2377,46.2771,36231.0
2020-01-03 14:20:00,58.64,58.65,58.57,58.58,62306.0,46.2771,46.285,46.2219,46.2298,62306.0
2020-01-03 14:30:00,58.57,58.65,58.57,58.64,29418.0,46.2219,46.285,46.2219,46.2771,29418.0
2020-01-03 14:40:00,58.64,58.7,58.62,58.67,41317.0,46.2771,46.3245,46.2613,46.3008,41317.0
2020-01-03 14:50:00,58.67,58.72,58.66,58.68,45490.0,46.3008,46.3403,46.2929,46.3087,45490.0
2020-01-03 15:00:00,58.68,58.75,58.67,58.7,83992.0,46.3087,46.3639,46.3008,46.3245,83992.0
2020-01-03 15:10:00,58.69,58.69,58.58,58.63,73041.0,46.3166,46.3166,46.2298,46.2692,73041.0
2020-01-03 15:20:00,58.63,58.65,58.54,58.58,69988.0,46.2692,46.285,46.1982,46.2298,69988.0
2020-01-03 15:30:00,58.57,58.63,58.5,58.58,126461.0,46.2219,46.2692,46.1666,46.2298,126461.0
2020-01-03 15:40:00,58.58,58.63,58.51,58.55,214586.0,46.2298,46.2692,46.1745,46.2061,214586.0
2020-01-03 15:50:00,58.55,58.64,58.49,58.49,550386.0,46.2061,46.2771,46.1587,46.1587,550386.0
2020-01-06 09:30:00,57.07,57.62,56.82,57.62,527117.0,45.0381,45.4722,44.8408,45.4722,527117.0
2020-01-06 09:40:00,57.62,57.75,57.41,57.41,243409.0,45.4722,45.5748,45.3064,45.3064,243409.0
2020-01-06 09:50:00,57.42,57.43,57.32,57.32,138987.0,45.3143,45.3222,45.2354,45.2354,138987.0
2020-01-06 10:00:00,57.33,57.69,57.28,57.55,355671.0,45.2433,45.5274,45.2038,45.4169,355671.0
2020-01-06 10:10:00,57.54,57.63,57.5,57.56,134950.0,45.409,45.4801,45.3775,45.4248,134950.0
2020-01-06 10:20:00,57.56,57.6,57.47,57.53,130805.0,45.4248,45.4564,45.3538,45.4011,130805.0
2020-01-06 10:30:00,57.53,57.72,57.51,57.68,145907.0,45.4011,45.5511,45.3854,45.5195,145907.0
2020-01-06 10:40:00,57.69,57.79,57.63,57.73,100992.0,45.5274,45.6063,45.4801,45.559,100992.0
2020-01-06 10:50:00,57.73,57.79,57.64,57.64,122474.0,45.559,45.6063,45.4879,45.4879,122474.0
2020-01-06 11:00:00,57.65,57.66,57.57,57.63,70940.0,45.4958,45.5037,45.4327,45.4801,70940.0
2020-01-06 11:10:00,57.64,57.75,57.63,57.64,79119.0,45.4879,45.5748,45.4801,45.4879,79119.0
2020-01-06 11:20:00,57.65,57.69,57.61,57.64,48849.0,45.4958,45.5274,45.4643,45.4879,48849.0
2020-01-06 11:30:00,57.63,57.71,57.63,57.67,34857.0,45.4801,45.5432,45.4801,45.5116,34857.0
2020-01-06 11:40:00,57.66,57.71,57.64,57.66,28579.0,45.5037,45.5432,45.4879,45.5037,28579.0
2020-01-06 11:50:00,57.66,57.68,57.6,57.64,36386.0,45.5037,45.5195,45.4564,45.4879,36386.0
2020-01-06 12:00:00,57.64,57.7,57.6,57.7,45183.0,45.4879,45.5353,45.4564,45.5353,45183.0
2020-01-06 12:10:00,57.7,57.75,57.7,57.71,37754.0,45.5353,45.5748,45.5353,45.5432,37754.0
2020-01-06 12:20:00,57.71,57.71,57.66,57.67,39045.0,45.5432,45.5432,45.5037,45.5116,39045.0
2020-01-06 12:30:00,57.67,57.7,57.66,57.67,23593.0,45.5116,45.5353,45.5037,45.5116,23593.0
2020-01-06 12:40:00,57.67,57.71,57.66,57.67,25353.0,45.5116,45.5432,45.5037,45.5116,25353.0
2020-01-06 12:50:00,57.67,57.68,57.61,57.62,54156.0,45.5116,45.5195,45.4643,45.4722,54156.0
2020-01-06 13:00:00,57.62,57.68,57.61,57.65,50181.0,45.4722,45.5195,45.4643,45.4958,50181.0
2020-01-06 13:10:00,57.64,57.68,57.6,57.6,55330.0,45.4879,45.5195,45.4564,45.4564,55330.0
2020-01-06 13:20:00,57.61,57.63,57.56,57.59,63134.0,45.4643,45.4801,45.4248,45.4485,63134.0
2020-01-06 13:30:00,57.59,57.6,57.55,57.56,61850.0,45.4485,45.4564,45.4169,45.4248,61850.0
2020-01-06 13:40:00,57.56,57.59,57.5,57.5,88148.0,45.4248,45.4485,45.3775,45.3775,88148.0
2020-01-06 13:50:00,57.5,57.53,57.49,57.5,74142.0,45.3775,45.4011,45.3696,45.3775,74142.0
2020-01-06 14:00:00,57.5,57.53,57.49,57.5,77078.0,45.3775,45.4011,45.3696,45.3775,77078.0
2020-01-06 14:10:00,57.5,57.59,57.5,57.56,109492.0,45.3775,45.4485,45.3775,45.4248,109492.0
2020-01-06 14:20:00,57.56,57.56,57.5,57.51,93615.0,45.4248,45.4248,45.3775,45.3854,93615.0
2020-01-06 14:30:00,57.51,57.54,57.47,57.49,69631.0,45.3854,45.409,45.3538,45.3696,69631.0
2020-01-06 14:40:00,57.48,57.51,57.48,57.51,52894.0,45.3617,45.3854,45.3617,45.3854,52894.0
2020-01-06 14:50:00,57.5,57.61,57.5,57.61,100882.0,45.3775,45.4643,45.3775,45.4643,100882.0
2020-01-06 15:00:00,57.61,57.67,57.61,57.63,114642.0,45.4643,45.5116,45.4643,45.4801,114642.0
2020-01-06 15:10:00,57.63,57.67,57.61,57.65,94612.0,45.4801,45.5116,45.4643,45.4958,94612.0
2020-01-06 15:20:00,57.64,57.66,57.59,57.61,81683.0,45.4879,45.5037,45.4485,45.4643,81683.0
2020-01-06 15:30:00,57.61,57.71,57.6,57.68,145796.0,45.4643,45.5432,45.4564,45.5195,145796.0
2020-01-06 15:40:00,57.69,57.7,57.62,57.65,249789.0,45.5274,45.5353,45.4722,45.4958,249789.0
2020-01-06 15:50:00,57.65,57.71,57.61,57.71,752876.0,45.4958,45.5432,45.4643,45.5432,752876.0
2020-01-07 09:30:00,57.53,57.69,57.39,57.57,170715.0,45.4011,45.5274,45.2907,45.4327,170715.0
2020-01-07 09:40:00,57.57,57.59,57.43,57.49,78484.0,45.4327,45.4485,45.3222,45.3696,78484.0
2020-01-07 09:50:00,57.49,57.51,57.31,57.4,95007.0,45.3696,45.3854,45.2275,45.2985,95007.0
2020-01-07 10:00:00,57.41,57.48,57.38,57.41,74524.0,45.3064,45.3617,45.2828,45.3064,74524.0
2020-01-07 10:10:00,57.41,57.47,57.37,57.37,46548.0,45.3064,45.3538,45.2749,45.2749,46548.0
2020-01-07 10:20:00,57.38,57.53,57.36,57.53,130195.0,45.2828,45.4011,45.267,45.4011,130195.0
2020-01-07 10:30:00,57.53,57.58,57.49,57.53,70928.0,45.4011,45.4406,45.3696,45.4011,70928.0
2020-01-07 10:40:00,57.53,57.62,57.52,57.61,66362.0,45.4011,45.4722,45.3932,45.4643,66362.0
2020-01-07 10:50:00,57.62,57.63,57.57,57.6,98723.0,45.4722,45.4801,45.4327,45.4564,98723.0
2020-01-07 11:00:00,57.6,57.62,57.55,57.55,76987.0,45.4564,45.4722,45.4169,45.4169,76987.0
2020-01-07 11:10:00,57.55,57.6,57.5,57.51,52517.0,45.4169,45.4564,45.3775,45.3854,52517.0
2020-01-07 11:20:00,57.52,57.52,57.46,57.47,28968.0,45.3932,45.3932,45.3459,45.3538,28968.0
2020-01-07 11:30:00,57.47,57.48,57.39,57.4,29036.0,45.3538,45.3617,45.2907,45.2985,29036.0
2020-01-07 11:40:00,57.39,57.48,57.39,57.42,45573.0,45.2907,45.3617,45.2907,45.3143,45573.0
2020-01-07 11:50:00,57.42,57.43,57.34,57.35,115650.0,45.3143,45.3222,45.2512,45.2591,115650.0
2020-01-07 12:00:00,57.35,57.37,57.3,57.3,30592.0,45.2591,45.2749,45.2196,45.2196,30592.0
2020-01-07 12:10:00,57.3,57.35,57.29,57.34,36960.0,45.2196,45.2591,45.2117,45.2512,36960.0
2020-01-07 12:20:00,57.34,57.39,57.32,57.35,37553.0,45.2512,45.2907,45.2354,45.2591,37553.0
2020-01-07 12:30:00,57.35,57.37,57.31,57.35,105876.0,45.2591,45.2749,45.2275,45.2591,105876.0
2020-01-07 12:40:00,57.36,57.36,57.31,57.32,37961.0,45.267,45.267,45.2275,45.2354,37961.0
2020-01-07 12:50:00,57.32,57.32,57.27,57.28,38638.0,45.2354,45.2354,45.196,45.2038,38638.0
2020-01-07 13:00:00,57.28,57.29,57.26,57.27,54217.0,45.2038,45.2117,45.1881,45.196,54217.0
2020-01-07 13:10:00,57.27,57.29,57.25,57.28,54227.0,45.196,45.2117,45.1802,45.2038,54227.0
2020-01-07 13:20:00,57.27,57.3,57.25,57.25,44422.0,45.196,45.2196,45.1802,45.1802,44422.0
2020-01-07 13:30:00,57.26,57.29,57.23,57.23,55957.0,45.1881,45.2117,45.1644,45.1644,55957.0
2020-01-07 13:40:00,57.24,57.26,57.23,57.25,45967.0,45.1723,45.1881,45.1644,45.1802,45967.0
2020-01-07 13:50:00,57.25,57.33,57.25,57.31,41280.0,45.1802,45.2433,45.1802,45.2275,41280.0
2020-01-07 14:00:00,57.31,57.37,57.28,57.37,41518.0,45.2275,45.2749,45.2038,45.2749,41518.0
2020-01-07 14:10:00,57.36,57.4,57.34,57.4,36978.0,45.267,45.2985,45.2512,45.2985,36978.0
2020-01-07 14:20:00,57.4,57.4,57.38,57.38,25774.0,45.2985,45.2985,45.2828,45.2828,25774.0
2020-01-07 14:30:00,57.38,57.44,57.37,57.37,79842.0,45.2828,45.3301,45.2749,45.2749,79842.0
2020-01-07 14:40:00,57.37,57.38,57.31,57.34,35217.0,45.2749,45.2828,45.2275,45.2512,35217.0
2020-01-07 14:50:00,57.34,57.35,57.31,57.34,47451.0,45.2512,45.2591,45.2275,45.2512,47451.0
2020-01-07 15:00:00,57.35,57.37,57.31,57.33,53528.0,45.2591,45.2749,45.2275,45.2433,53528.0
2020-01-07 15:10:00,57.33,57.36,57.32,57.34,71907.0,45.2433,45.267,45.2354,45.2512,71907.0
2020-01-07 15:20:00,57.34,57.35,57.29,57.29,99897.0,45.2512,45.2591,45.2117,45.2117,99897.0
2020-01-07 15:30:00,57.3,57.31,57.21,57.23,151707.0,45.2196,45.2275,45.1486,45.1644,151707.0
2020-01-07 15:40:00,57.23,57.29,57.22,57.23,150096.0,45.1644,45.2117,45.1565,45.1644,150096.0
2020-01-07 15:50:00,57.22,57.22,57.14,57.15,316243.0,45.1565,45.1565,45.0934,45.1013,316243.0
2020-01-08 09:30:00,57.2,57.29,57.05,57.23,206232.0,45.1407,45.2117,45.0223,45.1644,206232.0
2020-01-08 09:40:00,57.23,57.32,57.13,57.14,114457.0,45.1644,45.2354,45.0855,45.0934,114457.0
2020-01-08 09:50:00,57.15,57.21,57.13,57.16,78288.0,45.1013,45.1486,45.0855,45.1091,78288.0
2020-01-08 10:00:00,57.17,57.22,57.15,57.18,61253.0,45.117,45.1565,45.1013,45.1249,61253.0
2020-01-08 10:10:00,57.17,57.22,57.12,57.13,82168.0,45.117,45.1565,45.0776,45.0855,82168.0
2020-01-08 10:20:00,57.14,57.17,57.1,57.13,66775.0,45.0934,45.117,45.0618,45.0855,66775.0
2020-01-08 10:30:00,57.13,57.18,57.08,57.18,91420.0,45.0855,45.1249,45.046,45.1249,91420.0
2020-01-08 10:40:00,57.18,57.2,57.08,57.14,90226.0,45.1249,45.1407,45.046,45.0934,90226.0
2020-01-08 10:50:00,57.14,57.16,57.09,57.16,123987.0,45.0934,45.1091,45.0539,45.1091,123987.0
2020-01-08 11:00:00,57.16,57.22,57.14,57.18,74972.0,45.1091,45.1565,45.0934,45.1249,74972.0
2020-01-08 11:10:00,57.18,57.2,57.15,57.17,55358.0,45.1249,45.1407,45.1013,45.117,55358.0
2020-01-08 11:20:00,57.17,57.17,57.03,57.14,199931.0,45.117,45.117,45.0066,45.0934,199931.0
2020-01-08 11:30:00,57.14,57.22,57.03,57.22,128205.0,45.0934,45.1565,45.0066,45.1565,128205.0
2020-01-08 11:40:00,57.22,57.43,57.19,57.37,196737.0,45.1565,45.3222,45.1328,45.2749,196737.0
2020-01-08 11:50:00,57.38,57.45,57.35,57.36,231507.0,45.2828,45.338,45.2591,45.267,231507.0
2020-01-08 12:00:00,57.37,57.51,57.37,57.47,187841.0,45.2749,45.3854,45.2749,45.3538,187841.0
2020-01-08 12:10:00,57.47,57.47,57.4,57.42,51825.0,45.3538,45.3538,45.2985,45.3143,51825.0
2020-01-08 12:20:00,57.42,57.47,57.4,57.47,63054.0,45.3143,45.3538,45.2985,45.3538,63054.0
2020-01-08 12:30:00,57.47,57.49,57.43,57.43,54455.0,45.3538,45.3696,45.3222,45.3222,54455.0
2020-01-08 12:40:00,57.43,57.44,57.4,57.43,42540.0,45.3222,45.3301,45.2985,45.3222,42540.0
2020-01-08 12:50:00,57.43,57.43,57.35,57.37,59189.0,45.3222,45.3222,45.2591,45.2749,59189.0
2020-01-08 13:00:00,57.38,57.41,57.36,57.37,45400.0,45.2828,45.3064,45.267,45.2749,45400.0
2020-01-08 13:10:00,57.38,57.38,57.34,57.38,56745.0,45.2828,45.2828,45.2512,45.2828,56745.0
2020-01-08 13:20:00,57.39,57.43,57.35,57.39,46725.0,45.2907,45.3222,45.2591,45.2907,46725.0
2020-01-08 13:30:00,57.38,57.43,57.36,57.43,69890.0,45.2828,45.3222,45.267,45.3222,69890.0
2020-01-08 13:40:00,57.42,57.43,57.4,57.43,42990.0,45.3143,45.3222,45.2985,45.3222,42990.0
2020-01-08 13:50:00,57.43,57.43,57.33,57.35,58734.0,45.3222,45.3222,45.2433,45.2591,58734.0
2020-01-08 14:00:00,57.35,57.38,57.33,57.36,57370.0,45.2591,45.2828,45.2433,45.267,57370.0
2020-01-08 14:10:00,57.37,57.37,57.28,57.28,41812.0,45.2749,45.2749,45.2038,45.2038,41812.0
2020-01-08 14:20:00,57.28,57.31,57.26,57.27,69482.0,45.2038,45.2275,45.1881,45.196,69482.0
2020-01-08 14:30:00,57.27,57.29,57.24,57.27,47771.0,45.196,45.2117,45.1723,45.196,47771.0
2020-01-08 14:40:00,57.27,57.33,57.25,57.32,89413.0,45.196,45.2433,45.1802,45.2354,89413.0
2020-01-08 14:50:00,57.32,57.32,57.26,57.28,80215.0,45.2354,45.2354,45.1881,45.2038,80215.0
2020-01-08 15:00:00,57.27,57.31,57.24,57.28,81698.0,45.196,45.2275,45.1723,45.2038,81698.0
2020-01-08 15:10:00,57.28,57.34,57.27,57.33,85969.0,45.2038,45.2512,45.196,45.2433,85969.0
2020-01-08 15:20:00,57.32,57.36,57.28,57.28,86199.0,45.2354,45.267,45.2038,45.2038,86199.0
2020-01-08 15:30:00,57.28,57.32,57.22,57.26,150130.0,45.2038,45.2354,45.1565,45.1881,150130.0
2020-01-08 15:40:00,57.25,57.27,57.07,57.08,300825.0,45.1802,45.196,45.0381,45.046,300825.0
2020-01-08 15:50:00,57.08,57.12,57.02,57.05,523210.0,45.046,45.0776,44.9987,45.0223,523210.0
2020-01-09 09:30:00,57.35,57.56,57.18,57.39,177869.0,45.2591,45.4248,45.1249,45.2907,177869.0
2020-01-09 09:40:00,57.39,57.39,57.13,57.23,81731.0,45.2907,45.2907,45.0855,45.1644,81731.0
2020-01-09 09:50:00,57.23,57.33,57.23,57.32,63437.0,45.1644,45.2433,45.1644,45.2354,63437.0
2020-01-09 10:00:00,57.33,57.33,57.16,57.22,59449.0,45.2433,45.2433,45.1091,45.1565,59449.0
2020-01-09 10:10:00,57.22,57.25,57.15,57.2,55518.0,45.1565,45.1802,45.1013,45.1407,55518.0
2020-01-09 10:20:00,57.2,57.21,57.14,57.17,65582.0,45.1407,45.1486,45.0934,45.117,65582.0
2020-01-09 10:30:00,57.17,57.22,57.14,57.17,102136.0,45.117,45.1565,45.0934,45.117,102136.0
2020-01-09 10:40:00,57.18,57.19,57.14,57.17,57854.0,45.1249,45.1328,45.0934,45.117,57854.0
2020-01-09 10:50:00,57.17,57.21,57.13,57.16,50718.0,45.117,45.1486,45.0855,45.1091,50718.0
2020-01-09 11:00:00,57.16,57.16,57.1,57.11,65447.0,45.1091,45.1091,45.0618,45.0697,65447.0
2020-01-09 11:10:00,57.11,57.14,57.07,57.08,57737.0,45.0697,45.0934,45.0381,45.046,57737.0
2020-01-09 11:20:00,57.08,57.09,57.0,57.03,52089.0,45.046,45.0539,44.9829,45.0066,52089.0
2020-01-09 11:30:00,57.03,57.09,57.01,57.09,34111.0,45.0066,45.0539,44.9908,45.0539,34111.0
2020-01-09 11:40:00,57.09,57.15,57.08,57.15,52275.0,45.0539,45.1013,45.046,45.1013,52275.0
2020-01-09 11:50:00,57.15,57.23,57.15,57.19,41550.0,45.1013,45.1644,45.1013,45.1328,41550.0
2020-01-09 12:00:00,57.2,57.2,57.14,57.15,33427.0,45.1407,45.1407,45.0934,45.1013,33427.0
2020-01-09 12:10:00,57.16,57.18,57.11,57.12,67183.0,45.1091,45.1249,45.0697,45.0776,67183.0
2020-01-09 12:20:00,57.12,57.13,57.05,57.09,42561.0,45.0776,45.0855,45.0223,45.0539,42561.0
2020-01-09 12:30:00,57.09,57.09,57.03,57.08,36853.0,45.0539,45.0539,45.0066,45.046,36853.0
2020-01-09 12:40:00,57.08,57.1,57.03,57.05,30195.0,45.046,45.0618,45.0066,45.0223,30195.0
2020-01-09 12:50:00,57.05,57.09,57.01,57.08,55035.0,45.0223,45.0539,44.9908,45.046,55035.0
2020-01-09 13:00:00,57.09,57.09,57.01,57.03,43763.0,45.0539,45.0539,44.9908,45.0066,43763.0
2020-01-09 13:10:00,57.02,57.05,56.97,56.99,58849.0,44.9987,45.0223,44.9592,44.975,58849.0
2020-01-09 13:20:00,57.0,57.0,56.94,57.0,46758.0,44.9829,44.9829,44.9355,44.9829,46758.0
2020-01-09 13:30:00,57.0,57.0,56.95,56.96,23372.0,44.9829,44.9829,44.9434,44.9513,23372.0
2020-01-09 13:40:00,56.96,56.97,56.91,56.92,35099.0,44.9513,44.9592,44.9119,44.9197,35099.0
2020-01-09 13:50:00,56.92,56.95,56.91,56.93,44481.0,44.9197,44.9434,44.9119,44.9276,44481.0
2020-01-09 14:00:00,56.93,56.98,56.91,56.94,59232.0,44.9276,44.9671,44.9119,44.9355,59232.0
2020-01-09 14:10:00,56.94,57.0,56.93,56.96,32620.0,44.9355,44.9829,44.9276,44.9513,32620.0
2020-01-09 14:20:00,56.96,56.97,56.93,56.96,44322.0,44.9513,44.9592,44.9276,44.9513,44322.0
2020-01-09 14:30:00,56.96,57.07,56.95,57.05,48623.0,44.9513,45.0381,44.9434,45.0223,48623.0
2020-01-09 14:40:00,57.07,57.09,56.98,57.01,81979.0,45.0381,45.0539,44.9671,44.9908,81979.0
2020-01-09 14:50:00,57.01,57.01,56.95,56.96,181552.0,44.9908,44.9908,44.9434,44.9513,181552.0
2020-01-09 15:00:00,56.96,56.96,56.9,56.9,126413.0,44.9513,44.9513,44.904,44.904,126413.0
2020-01-09 15:10:00,56.91,56.92,56.86,56.9,198366.0,44.9119,44.9197,44.8724,44.904,198366.0
2020-01-09 15:20:00,56.89,57.0,56.89,56.94,96626.0,44.8961,44.9829,44.8961,44.9355,96626.0
2020-01-09 15:30:00,56.94,57.02,56.93,57.01,182056.0,44.9355,44.9987,44.9276,44.9908,182056.0
2020-01-09 15:40:00,57.01,57.03,56.92,56.94,203342.0,44.9908,45.0066,44.9197,44.9355,203342.0
2020-01-09 15:50:00,56.94,57.09,56.91,57.06,726402.0,44.9355,45.0539,44.9119,45.0302,726402.0
2020-01-10 09:30:00,57.1,57.15,56.84,56.85,148096.0,45.0618,45.1013,44.8566,44.8645,148096.0
2020-01-10 09:40:00,56.86,56.87,56.73,56.8,105467.0,44.8724,44.8803,44.7698,44.825,105467.0
2020-01-10 09:50:00,56.8,57.0,56.8,57.0,193555.0,44.825,44.9829,44.825,44.9829,193555.0
2020-01-10 10:00:00,57.0,57.11,56.97,57.07,133946.0,44.9829,45.0697,44.9592,45.0381,133946.0
2020-01-10 10:10:00,57.08,57.09,56.94,57.03,115950.0,45.046,45.0539,44.9355,45.0066,115950.0
2020-01-10 10:20:00,57.03,57.06,56.99,57.03,61374.0,45.0066,45.0302,44.975,45.0066,61374.0
2020-01-10 10:30:00,57.03,57.04,56.97,57.01,47754.0,45.0066,45.0144,44.9592,44.9908,47754.0
2020-01-10 10:40:00,57.01,57.01,56.92,56.94,85985.0,44.9908,44.9908,44.9197,44.9355,85985.0
2020-01-10 10:50:00,56.93,56.94,56.86,56.89,111885.0,44.9276,44.9355,44.8724,44.8961,111885.0
2020-01-10 11:00:00,56.89,56.89,56.83,56.86,58414.0,44.8961,44.8961,44.8487,44.8724,58414.0
2020-01-10 11:10:00,56.87,56.87,56.79,56.82,96856.0,44.8803,44.8803,44.8171,44.8408,96856.0
2020-01-10 11:20:00,56.83,56.87,56.75,56.76,38769.0,44.8487,44.8803,44.7856,44.7935,38769.0
2020-01-10 11:30:00,56.78,56.81,56.75,56.81,39893.0,44.8093,44.8329,44.7856,44.8329,39893.0
2020-01-10 11:40:00,56.8,56.81,56.64,56.66,73967.0,44.825,44.8329,44.6988,44.7146,73967.0
2020-01-10 11:50:00,56.67,56.76,56.67,56.73,42175.0,44.7224,44.7935,44.7224,44.7698,42175.0
2020-01-10 12:00:00,56.73,56.74,56.65,56.67,87447.0,44.7698,44.7777,44.7067,44.7224,87447.0
2020-01-10 12:10:00,56.67,56.8,56.66,56.78,58028.0,44.7224,44.825,44.7146,44.8093,58028.0
2020-01-10 12:20:00,56.78,56.8,56.74,56.8,43285.0,44.8093,44.825,44.7777,44.825,43285.0
2020-01-10 12:30:00,56.79,56.89,56.78,56.88,54051.0,44.8171,44.8961,44.8093,44.8882,54051.0
2020-01-10 12:40:00,56.88,56.91,56.85,56.87,38364.0,44.8882,44.9119,44.8645,44.8803,38364.0
2020-01-10 12:50:00,56.86,56.89,56.85,56.89,82523.0,44.8724,44.8961,44.8645,44.8961,82523.0
2020-01-10 13:00:00,56.9,56.97,56.89,56.93,71714.0,44.904,44.9592,44.8961,44.9276,71714.0
2020-01-10 13:10:00,56.93,56.94,56.85,56.9,59710.0,44.9276,44.9355,44.8645,44.904,59710.0
2020-01-10 13:20:00,56.9,56.96,56.9,56.95,52539.0,44.904,44.9513,44.904,44.9434,52539.0
2020-01-10 13:30:00,56.94,56.95,56.87,56.89,87779.0,44.9355,44.9434,44.8803,44.8961,87779.0
2020-01-10 13:40:00,56.9,56.96,56.89,56.96,67337.0,44.904,44.9513,44.8961,44.9513,67337.0
2020-01-10 13:50:00,56.96,57.0,56.92,56.97,90858.0,44.9513,44.9829,44.9197,44.9592,90858.0
2020-01-10 14:00:00,56.97,56.98,56.95,56.97,55121.0,44.9592,44.9671,44.9434,44.9592,55121.0
2020-01-10 14:10:00,56.96,56.97,56.92,56.95,46483.0,44.9513,44.9592,44.9197,44.9434,46483.0
2020-01-10 14:20:00,56.94,56.95,56.89,56.9,106201.0,44.9355,44.9434,44.8961,44.904,106201.0
2020-01-10 14:30:00,56.89,56.93,56.85,56.86,104258.0,44.8961,44.9276,44.8645,44.8724,104258.0
2020-01-10 14:40:00,56.86,56.87,56.74,56.75,94369.0,44.8724,44.8803,44.7777,44.7856,94369.0
2020-01-10 14:50:00,56.74,56.8,56.73,56.8,76875.0,44.7777,44.825,44.7698,44.825,76875.0
2020-01-10 15:00:00,56.79,56.8,56.73,56.75,57447.0,44.8171,44.825,44.7698,44.7856,57447.0
2020-01-10 15:10:00,56.75,56.76,56.65,56.69,151058.0,44.7856,44.7935,44.7067,44.7382,151058.0
2020-01-10 15:20:00,56.69,56.78,56.68,56.73,118557.0,44.7382,44.8093,44.7303,44.7698,118557.0
2020-01-10 15:30:00,56.73,56.75,56.65,56.67,125317.0,44.7698,44.7856,44.7067,44.7224,125317.0
2020-01-10 15:40:00,56.67,56.69,56.58,56.6,187139.0,44.7224,44.7382,44.6514,44.6672,187139.0
2020-01-10 15:50:00,56.6,56.69,56.59,56.67,497371.0,44.6672,44.7382,44.6593,44.7224,497371.0
2020-01-13 09:30:00,56.52,56.78,56.43,56.52,277956.0,44.6041,44.8093,44.533,44.6041,277956.0
2020-01-13 09:40:00,56.53,56.59,56.37,56.42,169179.0,44.612,44.6593,44.4857,44.5252,169179.0
2020-01-13 09:50:00,56.42,56.43,56.3,56.32,169711.0,44.5252,44.533,44.4305,44.4462,169711.0
2020-01-13 10:00:00,56.32,56.4,56.29,56.33,151242.0,44.4462,44.5094,44.4226,44.4541,151242.0
2020-01-13 10:10:00,56.33,56.37,56.3,56.33,126843.0,44.4541,44.4857,44.4305,44.4541,126843.0
2020-01-13 10:20:00,56.33,56.4,56.28,56.34,134881.0,44.4541,44.5094,44.4147,44.462,134881.0
2020-01-13 10:30:00,56.34,56.39,56.31,56.35,93334.0,44.462,44.5015,44.4383,44.4699,93334.0
2020-01-13 10:40:00,56.35,56.43,56.32,56.42,69167.0,44.4699,44.533,44.4462,44.5252,69167.0
2020-01-13 10:50:00,56.41,56.42,56.35,56.38,95129.0,44.5173,44.5252,44.4699,44.4936,95129.0
2020-01-13 11:00:00,56.38,56.4,56.31,56.31,93977.0,44.4936,44.5094,44.4383,44.4383,93977.0
2020-01-13 11:10:00,56.31,56.32,56.26,56.26,76665.0,44.4383,44.4462,44.3989,44.3989,76665.0
2020-01-13 11:20:00,56.27,56.31,56.19,56.23,281113.0,44.4068,44.4383,44.3436,44.3752,281113.0
2020-01-13 11:30:00,56.24,56.35,56.23,56.33,114100.0,44.3831,44.4699,44.3752,44.4541,114100.0
2020-01-13 11:40:00,56.33,56.38,56.3,56.38,64031.0,44.4541,44.4936,44.4305,44.4936,64031.0
2020-01-13 11:50:00,56.38,56.42,56.35,56.39,141610.0,44.4936,44.5252,44.4699,44.5015,141610.0
2020-01-13 12:00:00,56.39,56.45,56.39,56.44,68652.0,44.5015,44.5488,44.5015,44.5409,68652.0
2020-01-13 12:10:00,56.44,56.46,56.39,56.46,68631.0,44.5409,44.5567,44.5015,44.5567,68631.0
2020-01-13 12:20:00,56.46,56.51,56.46,56.5,104447.0,44.5567,44.5962,44.5567,44.5883,104447.0
2020-01-13 12:30:00,56.5,56.53,56.44,56.44,89451.0,44.5883,44.612,44.5409,44.5409,89451.0
2020-01-13 12:40:00,56.45,56.48,56.44,56.46,42229.0,44.5488,44.5725,44.5409,44.5567,42229.0
2020-01-13 12:50:00,56.47,56.47,56.39,56.4,84095.0,44.5646,44.5646,44.5015,44.5094,84095.0
2020-01-13 13:00:00,56.4,56.41,56.35,56.38,89791.0,44.5094,44.5173,44.4699,44.4936,89791.0
2020-01-13 13:10:00,56.37,56.39,56.35,56.37,56476.0,44.4857,44.5015,44.4699,44.4857,56476.0
2020-01-13 13:20:00,56.36,56.41,56.36,56.4,60851.0,44.4778,44.5173,44.4778,44.5094,60851.0
2020-01-13 13:30:00,56.41,56.43,56.36,56.37,69698.0,44.5173,44.533,44.4778,44.4857,69698.0
2020-01-13 13:40:00,56.36,56.38,56.34,56.37,115310.0,44.4778,44.4936,44.462,44.4857,115310.0
2020-01-13 13:50:00,56.36,56.41,56.36,56.39,93449.0,44.4778,44.5173,44.4778,44.5015,93449.0
2020-01-13 14:00:00,56.39,56.49,56.38,56.48,50334.0,44.5015,44.5804,44.4936,44.5725,50334.0
2020-01-13 14:10:00,56.48,56.48,56.43,56.47,48012.0,44.5725,44.5725,44.533,44.5646,48012.0
2020-01-13 14:20:00,56.48,56.5,56.45,56.5,68713.0,44.5725,44.5883,44.5488,44.5883,68713.0
2020-01-13 14:30:00,56.5,56.52,56.46,56.47,105903.0,44.5883,44.6041,44.5567,44.5646,105903.0
2020-01-13 14:40:00,56.48,56.48,56.42,56.44,79498.0,44.5725,44.5725,44.5252,44.5409,79498.0
2020-01-13 14:50:00,56.44,56.52,56.44,56.46,109150.0,44.5409,44.6041,44.5409,44.5567,109150.0
2020-01-13 15:00:00,56.46,56.48,56.44,56.46,107928.0,44.5567,44.5725,44.5409,44.5567,107928.0
2020-01-13 15:10:00,56.45,56.49,56.44,56.45,162440.0,44.5488,44.5804,44.5409,44.5488,162440.0
2020-01-13 15:20:00,56.44,56.55,56.44,56.53,126886.0,44.5409,44.6277,44.5409,44.612,126886.0
2020-01-13 15:30:00,56.53,56.6,56.52,56.59,126618.0,44.612,44.6672,44.6041,44.6593,126618.0
2020-01-13 15:40:00,56.59,56.59,56.53,56.59,181941.0,44.6593,44.6593,44.612,44.6593,181941.0
2020-01-13 15:50:00,56.59,56.72,56.58,56.71,629403.0,44.6593,44.7619,44.6514,44.754,629403.0
2020-01-14 09:30:00,56.69,56.76,56.47,56.73,170707.0,44.7382,44.7935,44.5646,44.7698,170707.0
2020-01-14 09:40:00,56.73,56.77,56.66,56.72,103218.0,44.7698,44.8014,44.7146,44.7619,103218.0
2020-01-14 09:50:00,56.71,56.82,56.63,56.8,110259.0,44.754,44.8408,44.6909,44.825,110259.0
2020-01-14 10:00:00,56.79,56.83,56.68,56.7,104708.0,44.8171,44.8487,44.7303,44.7461,104708.0
2020-01-14 10:10:00,56.7,56.9,56.69,56.84,312185.0,44.7461,44.904,44.7382,44.8566,312185.0
2020-01-14 10:20:00,56.84,56.85,56.77,56.82,114879.0,44.8566,44.8645,44.8014,44.8408,114879.0
2020-01-14 10:30:00,56.82,56.88,56.82,56.85,105232.0,44.8408,44.8882,44.8408,44.8645,105232.0
2020-01-14 10:40:00,56.86,56.95,56.85,56.91,90273.0,44.8724,44.9434,44.8645,44.9119,90273.0
2020-01-14 10:50:00,56.91,56.91,56.82,56.9,94216.0,44.9119,44.9119,44.8408,44.904,94216.0
2020-01-14 11:00:00,56.9,56.91,56.82,56.86,64004.0,44.904,44.9119,44.8408,44.8724,64004.0
2020-01-14 11:10:00,56.85,56.92,56.84,56.92,49742.0,44.8645,44.9197,44.8566,44.9197,49742.0
2020-01-14 11:20:00,56.92,56.94,56.87,56.92,111517.0,44.9197,44.9355,44.8803,44.9197,111517.0
2020-01-14 11:30:00,56.91,57.03,56.89,56.98,327379.0,44.9119,45.0066,44.8961,44.9671,327379.0
2020-01-14 11:40:00,56.98,57.03,56.96,57.02,155426.0,44.9671,45.0066,44.9513,44.9987,155426.0
2020-01-14 11:50:00,57.02,57.08,57.01,57.05,88341.0,44.9987,45.046,44.9908,45.0223,88341.0
2020-01-14 12:00:00,57.06,57.1,57.01,57.02,76772.0,45.0302,45.0618,44.9908,44.9987,76772.0
2020-01-14 12:10:00,57.01,57.02,56.92,56.98,149748.0,44.9908,44.9987,44.9197,44.9671,149748.0
2020-01-14 12:20:00,56.98,57.0,56.93,56.94,70248.0,44.9671,44.9829,44.9276,44.9355,70248.0
2020-01-14 12:30:00,56.95,57.06,56.94,57.02,104630.0,44.9434,45.0302,44.9355,44.9987,104630.0
2020-01-14 12:40:00,57.02,57.08,57.01,57.07,81397.0,44.9987,45.046,44.9908,45.0381,81397.0
2020-01-14 12:50:00,57.07,57.13,57.06,57.1,90638.0,45.0381,45.0855,45.0302,45.0618,90638.0
2020-01-14 13:00:00,57.1,57.15,57.09,57.14,163352.0,45.0618,45.1013,45.0539,45.0934,163352.0
2020-01-14 13:10:00,57.14,57.17,57.12,57.15,55504.0,45.0934,45.117,45.0776,45.1013,55504.0
2020-01-14 13:20:00,57.15,57.2,57.12,57.14,92392.0,45.1013,45.1407,45.0776,45.0934,92392.0
2020-01-14 13:30:00,57.13,57.2,56.93,57.08,226244.0,45.0855,45.1407,44.9276,45.046,226244.0
2020-01-14 13:40:00,57.09,57.11,56.96,57.0,97879.0,45.0539,45.0697,44.9513,44.9829,97879.0
2020-01-14 13:50:00,57.0,57.06,56.98,57.0,65796.0,44.9829,45.0302,44.9671,44.9829,65796.0
2020-01-14 14:00:00,57.0,57.02,56.9,56.92,79872.0,44.9829,44.9987,44.904,44.9197,79872.0
2020-01-14 14:10:00,56.93,56.94,56.85,56.9,76130.0,44.9276,44.9355,44.8645,44.904,76130.0
2020-01-14 14:20:00,56.9,56.94,56.9,56.93,51018.0,44.904,44.9355,44.904,44.9276,51018.0
2020-01-14 14:30:00,56.93,56.98,56.91,56.97,65676.0,44.9276,44.9671,44.9119,44.9592,65676.0
2020-01-14 14:40:00,56.96,56.97,56.92,56.93,68913.0,44.9513,44.9592,44.9197,44.9276,68913.0
2020-01-14 14:50:00,56.93,56.94,56.84,56.86,62758.0,44.9276,44.9355,44.8566,44.8724,62758.0
2020-01-14 15:00:00,56.85,56.91,56.83,56.85,84909.0,44.8645,44.9119,44.8487,44.8645,84909.0
2020-01-14 15:10:00,56.85,56.85,56.79,56.85,87025.0,44.8645,44.8645,44.8171,44.8645,87025.0
2020-01-14 15:20:00,56.85,56.9,56.81,56.84,100278.0,44.8645,44.904,44.8329,44.8566,100278.0
2020-01-14 15:30:00,56.84,56.84,56.72,56.73,147861.0,44.8566,44.8566,44.7619,44.7698,147861.0
2020-01-14 15:40:00,56.74,56.76,56.68,56.68,197019.0,44.7777,44.7935,44.7303,44.7303,197019.0
2020-01-14 15:50:00,56.68,56.68,56.56,56.56,774371.0,44.7303,44.7303,44.6356,44.6356,774371.0
2020-01-15 09:30:00,55.47,55.82,55.04,55.8,785820.0,43.7754,44.0517,43.4361,44.0359,785820.0
2020-01-15 09:40:00,55.8,55.82,55.23,55.31,334086.0,44.0359,44.0517,43.586,43.6492,334086.0
2020-01-15 09:50:00,55.31,55.47,55.23,55.41,280810.0,43.6492,43.7754,43.586,43.7281,280810.0
2020-01-15 10:00:00,55.41,55.44,55.18,55.21,333082.0,43.7281,43.7518,43.5466,43.5703,333082.0
2020-01-15 10:10:00,55.21,55.26,55.05,55.11,170875.0,43.5703,43.6097,43.444,43.4913,170875.0
2020-01-15 10:20:00,55.11,55.18,54.96,55.15,171580.0,43.4913,43.5466,43.373,43.5229,171580.0
2020-01-15 10:30:00,55.13,55.24,55.08,55.23,153826.0,43.5071,43.5939,43.4677,43.586,153826.0
2020-01-15 10:40:00,55.22,55.34,55.22,55.25,108081.0,43.5781,43.6728,43.5781,43.6018,108081.0
2020-01-15 10:50:00,55.25,55.38,55.24,55.34,107996.0,43.6018,43.7044,43.5939,43.6728,107996.0
2020-01-15 11:00:00,55.34,55.46,55.33,55.4,164073.0,43.6728,43.7675,43.665,43.7202,164073.0
2020-01-15 11:10:00,55.41,55.43,55.12,55.16,157741.0,43.7281,43.7439,43.4992,43.5308,157741.0
2020-01-15 11:20:00,55.16,55.25,55.03,55.04,154809.0,43.5308,43.6018,43.4282,43.4361,154809.0
2020-01-15 11:30:00,55.04,55.04,54.89,54.94,189514.0,43.4361,43.4361,43.3177,43.3572,189514.0
2020-01-15 11:40:00,54.95,55.01,54.87,55.0,172338.0,43.3651,43.4124,43.3019,43.4045,172338.0
2020-01-15 11:50:00,55.0,55.01,54.78,54.92,133465.0,43.4045,43.4124,43.2309,43.3414,133465.0
2020-01-15 12:00:00,54.91,54.95,54.85,54.86,153009.0,43.3335,43.3651,43.2862,43.294,153009.0
2020-01-15 12:10:00,54.86,54.86,54.71,54.72,233894.0,43.294,43.294,43.1757,43.1836,233894.0
2020-01-15 12:20:00,54.72,54.8,54.65,54.77,134539.0,43.1836,43.2467,43.1283,43.223,134539.0
2020-01-15 12:30:00,54.77,54.83,54.73,54.73,98736.0,43.223,43.2704,43.1915,43.1915,98736.0
2020-01-15 12:40:00,54.73,54.74,54.52,54.53,226241.0,43.1915,43.1993,43.0257,43.0336,226241.0
2020-01-15 12:50:00,54.53,54.67,54.49,54.66,103069.0,43.0336,43.1441,43.0021,43.1362,103069.0
2020-01-15 13:00:00,54.65,54.68,54.52,54.54,102543.0,43.1283,43.152,43.0257,43.0415,102543.0
2020-01-15 13:10:00,54.53,54.6,54.52,54.59,83064.0,43.0336,43.0889,43.0257,43.081,83064.0
2020-01-15 13:20:00,54.59,54.63,54.57,54.58,137481.0,43.081,43.1125,43.0652,43.0731,137481.0
2020-01-15 13:30:00,54.59,54.63,54.56,54.61,98890.0,43.081,43.1125,43.0573,43.0968,98890.0
2020-01-15 13:40:00,54.62,54.64,54.59,54.62,136163.0,43.1046,43.1204,43.081,43.1046,136163.0
2020-01-15 13:50:00,54.63,54.69,54.62,54.66,89148.0,43.1125,43.1599,43.1046,43.1362,89148.0
2020-01-15 14:00:00,54.65,54.75,54.65,54.74,105152.0,43.1283,43.2072,43.1283,43.1993,105152.0
2020-01-15 14:10:00,54.74,54.81,54.71,54.78,82404.0,43.1993,43.2546,43.1757,43.2309,82404.0
2020-01-15 14:20:00,54.79,54.81,54.71,54.75,89442.0,43.2388,43.2546,43.1757,43.2072,89442.0
2020-01-15 14:30:00,54.76,54.81,54.72,54.79,121835.0,43.2151,43.2546,43.1836,43.2388,121835.0
2020-01-15 14:40:00,54.79,54.89,54.78,54.86,131291.0,43.2388,43.3177,43.2309,43.294,131291.0
2020-01-15 14:50:00,54.86,54.9,54.8,54.81,124594.0,43.294,43.3256,43.2467,43.2546,124594.0
2020-01-15 15:00:00,54.81,54.85,54.75,54.76,119444.0,43.2546,43.2862,43.2072,43.2151,119444.0
2020-01-15 15:10:00,54.76,54.78,54.69,54.76,127909.0,43.2151,43.2309,43.1599,43.2151,127909.0
2020-01-15 15:20:00,54.77,54.77,54.62,54.66,195972.0,43.223,43.223,43.1046,43.1362,195972.0
2020-01-15 15:30:00,54.66,54.73,54.6,54.65,450452.0,43.1362,43.1915,43.0889,43.1283,450452.0
2020-01-15 15:40:00,54.65,54.72,54.59,54.72,370246.0,43.1283,43.1836,43.081,43.1836,370246.0
2020-01-15 15:50:00,54.72,54.98,54.71,54.98,912406.0,43.1836,43.3887,43.1757,43.3887,912406.0
2020-01-16 09:30:00,54.75,54.87,54.51,54.59,504850.0,43.2072,43.3019,43.0178,43.081,504850.0
2020-01-16 09:40:00,54.59,54.78,54.55,54.65,496769.0,43.081,43.2309,43.0494,43.1283,496769.0
2020-01-16 09:50:00,54.65,54.69,54.46,54.47,926320.0,43.1283,43.1599,42.9784,42.9863,926320.0
2020-01-16 10:00:00,54.47,54.64,54.4,54.63,374310.0,42.9863,43.1204,42.931,43.1125,374310.0
2020-01-16 10:10:00,54.62,54.81,54.62,54.81,234772.0,43.1046,43.2546,43.1046,43.2546,234772.0
2020-01-16 10:20:00,54.82,54.86,54.72,54.8,343643.0,43.2625,43.294,43.1836,43.2467,343643.0
2020-01-16 10:30:00,54.81,54.88,54.78,54.87,182024.0,43.2546,43.3098,43.2309,43.3019,182024.0
2020-01-16 10:40:00,54.86,55.0,54.85,54.93,234159.0,43.294,43.4045,43.2862,43.3493,234159.0
2020-01-16 10:50:00,54.93,54.93,54.85,54.91,157950.0,43.3493,43.3493,43.2862,43.3335,157950.0
2020-01-16 11:00:00,54.91,54.93,54.86,54.93,147070.0,43.3335,43.3493,43.294,43.3493,147070.0
2020-01-16 11:10:00,54.93,54.96,54.87,54.92,313749.0,43.3493,43.373,43.3019,43.3414,313749.0
2020-01-16 11:20:00,54.92,55.05,54.92,55.03,172623.0,43.3414,43.444,43.3414,43.4282,172623.0
2020-01-16 11:30:00,55.03,55.17,55.03,55.14,177670.0,43.4282,43.5387,43.4282,43.515,177670.0
2020-01-16 11:40:00,55.14,55.21,55.1,55.14,125125.0,43.515,43.5703,43.4834,43.515,125125.0
2020-01-16 11:50:00,55.15,55.2,55.11,55.14,119995.0,43.5229,43.5624,43.4913,43.515,119995.0
2020-01-16 12:00:00,55.14,55.16,55.06,55.1,135453.0,43.515,43.5308,43.4519,43.4834,135453.0
2020-01-16 12:10:00,55.1,55.11,55.05,55.07,100799.0,43.4834,43.4913,43.444,43.4598,100799.0
2020-01-16 12:20:00,55.08,55.12,55.05,55.11,163939.0,43.4677,43.4992,43.444,43.4913,163939.0
2020-01-16 12:30:00,55.1,55.24,55.07,55.2,406197.0,43.4834,43.5939,43.4598,43.5624,406197.0
2020-01-16 12:40:00,55.2,55.2,55.06,55.08,231481.0,43.5624,43.5624,43.4519,43.4677,231481.0
2020-01-16 12:50:00,55.08,55.17,55.06,55.16,295648.0,43.4677,43.5387,43.4519,43.5308,295648.0
2020-01-16 13:00:00,55.16,55.26,55.15,55.23,154063.0,43.5308,43.6097,43.5229,43.586,154063.0
2020-01-16 13:10:00,55.23,55.25,55.15,55.16,187316.0,43.586,43.6018,43.5229,43.5308,187316.0
2020-01-16 13:20:00,55.16,55.2,55.15,55.19,98772.0,43.5308,43.5624,43.5229,43.5545,98772.0
2020-01-16 13:30:00,55.18,55.19,55.14,55.15,86879.0,43.5466,43.5545,43.515,43.5229,86879.0
2020-01-16 13:40:00,55.15,55.19,55.12,55.19,116464.0,43.5229,43.5545,43.4992,43.5545,116464.0
2020-01-16 13:50:00,55.19,55.22,55.18,55.21,91877.0,43.5545,43.5781,43.5466,43.5703,91877.0
2020-01-16 14:00:00,55.21,55.22,55.14,55.18,99992.0,43.5703,43.5781,43.515,43.5466,99992.0
2020-01-16 14:10:00,55.18,55.24,55.17,55.23,72021.0,43.5466,43.5939,43.5387,43.586,72021.0
2020-01-16 14:20:00,55.23,55.24,55.16,55.16,92010.0,43.586,43.5939,43.5308,43.5308,92010.0
2020-01-16 14:30:00,55.16,55.18,55.12,55.13,186710.0,43.5308,43.5466,43.4992,43.5071,186710.0
2020-01-16 14:40:00,55.13,55.14,55.08,55.08,137536.0,43.5071,43.515,43.4677,43.4677,137536.0
2020-01-16 14:50:00,55.09,55.1,55.04,55.07,285567.0,43.4756,43.4834,43.4361,43.4598,285567.0
2020-01-16 15:00:00,55.07,55.18,55.05,55.12,178531.0,43.4598,43.5466,43.444,43.4992,178531.0
2020-01-16 15:10:00,55.13,55.15,55.1,55.12,153611.0,43.5071,43.5229,43.4834,43.4992,153611.0
2020-01-16 15:20:00,55.13,55.2,55.12,55.2,133910.0,43.5071,43.5624,43.4992,43.5624,133910.0
2020-01-16 15:30:00,55.19,55.27,55.15,55.25,576954.0,43.5545,43.6176,43.5229,43.6018,576954.0
2020-01-16 15:40:00,55.25,55.25,55.11,55.13,318119.0,43.6018,43.6018,43.4913,43.5071,318119.0
2020-01-16 15:50:00,55.13,55.21,55.08,55.19,783059.0,43.5071,43.5703,43.4677,43.5545,783059.0
2020-01-17 09:30:00,55.32,55.41,55.18,55.31,962921.0,43.6571,43.7281,43.5466,43.6492,962921.0
2020-01-17 09:40:00,55.32,55.36,55.23,55.3,191075.0,43.6571,43.6886,43.586,43.6413,191075.0
2020-01-17 09:50:00,55.31,55.33,55.24,55.31,154199.0,43.6492,43.665,43.5939,43.6492,154199.0
2020-01-17 10:00:00,55.3,55.33,55.25,55.32,186171.0,43.6413,43.665,43.6018,43.6571,186171.0
2020-01-17 10:10:00,55.32,55.43,55.29,55.43,109557.0,43.6571,43.7439,43.6334,43.7439,109557.0
2020-01-17 10:20:00,55.43,55.49,55.39,55.46,95284.0,43.7439,43.7912,43.7123,43.7675,95284.0
2020-01-17 10:30:00,55.46,55.49,55.34,55.35,162253.0,43.7675,43.7912,43.6728,43.6807,162253.0
2020-01-17 10:40:00,55.35,55.42,55.29,55.39,108358.0,43.6807,43.736,43.6334,43.7123,108358.0
2020-01-17 10:50:00,55.38,55.41,55.32,55.38,73294.0,43.7044,43.7281,43.6571,43.7044,73294.0
2020-01-17 11:00:00,55.39,55.49,55.39,55.45,88955.0,43.7123,43.7912,43.7123,43.7597,88955.0
2020-01-17 11:10:00,55.45,55.46,55.25,55.29,128351.0,43.7597,43.7675,43.6018,43.6334,128351.0
2020-01-17 11:20:00,55.29,55.35,55.26,55.34,110271.0,43.6334,43.6807,43.6097,43.6728,110271.0
2020-01-17 11:30:00,55.33,55.38,55.33,55.36,71542.0,43.665,43.7044,43.665,43.6886,71542.0
2020-01-17 11:40:00,55.37,55.39,55.3,55.31,134739.0,43.6965,43.7123,43.6413,43.6492,134739.0
2020-01-17 11:50:00,55.31,55.42,55.3,55.42,86700.0,43.6492,43.736,43.6413,43.736,86700.0
2020-01-17 12:00:00,55.43,55.43,55.39,55.41,95138.0,43.7439,43.7439,43.7123,43.7281,95138.0
2020-01-17 12:10:00,55.41,55.45,55.37,55.44,129526.0,43.7281,43.7597,43.6965,43.7518,129526.0
2020-01-17 12:20:00,55.43,55.46,55.38,55.46,74861.0,43.7439,43.7675,43.7044,43.7675,74861.0
2020-01-17 12:30:00,55.46,55.48,55.35,55.36,126887.0,43.7675,43.7833,43.6807,43.6886,126887.0
2020-01-17 12:40:00,55.36,55.36,55.3,55.32,50821.0,43.6886,43.6886,43.6413,43.6571,50821.0
2020-01-17 12:50:00,55.32,55.34,55.29,55.31,59005.0,43.6571,43.6728,43.6334,43.6492,59005.0
2020-01-17 13:00:00,55.32,55.38,55.31,55.38,61890.0,43.6571,43.7044,43.6492,43.7044,61890.0
2020-01-17 13:10:00,55.38,55.38,55.34,55.38,42546.0,43.7044,43.7044,43.6728,43.7044,42546.0
2020-01-17 13:20:00,55.38,55.4,55.29,55.3,94380.0,43.7044,43.7202,43.6334,43.6413,94380.0
2020-01-17 13:30:00,55.3,55.31,55.26,55.28,54295.0,43.6413,43.6492,43.6097,43.6255,54295.0
2020-01-17 13:40:00,55.27,55.31,55.22,55.23,95617.0,43.6176,43.6492,43.5781,43.586,95617.0
2020-01-17 13:50:00,55.23,55.27,55.22,55.27,58339.0,43.586,43.6176,43.5781,43.6176,58339.0
2020-01-17 14:00:00,55.27,55.3,55.25,55.27,85479.0,43.6176,43.6413,43.6018,43.6176,85479.0
2020-01-17 14:10:00,55.27,55.27,55.21,55.23,112034.0,43.6176,43.6176,43.5703,43.586,112034.0
2020-01-17 14:20:00,55.23,55.23,55.13,55.14,88068.0,43.586,43.586,43.5071,43.515,88068.0
2020-01-17 14:30:00,55.15,55.18,55.11,55.16,116235.0,43.5229,43.5466,43.4913,43.5308,116235.0
2020-01-17 14:40:00,55.15,55.2,55.14,55.2,102492.0,43.5229,43.5624,43.515,43.5624,102492.0
2020-01-17 14:50:00,55.2,55.21,55.16,55.2,119072.0,43.5624,43.5703,43.5308,43.5624,119072.0
2020-01-17 15:00:00,55.19,55.19,55.14,55.18,105537.0,43.5545,43.5545,43.515,43.5466,105537.0
2020-01-17 15:10:00,55.17,55.18,55.11,55.14,145541.0,43.5387,43.5466,43.4913,43.515,145541.0
2020-01-17 15:20:00,55.13,55.22,55.12,55.22,129103.0,43.5071,43.5781,43.4992,43.5781,129103.0
2020-01-17 15:30:00,55.22,55.27,55.21,55.25,243862.0,43.5781,43.6176,43.5703,43.6018,243862.0
2020-01-17 15:40:00,55.24,55.27,55.23,55.26,265317.0,43.5939,43.6176,43.586,43.6097,265317.0
2020-01-17 15:50:00,55.26,55.35,55.22,55.33,1459887.0,43.6097,43.6807,43.5781,43.665,1459887.0
2020-01-21 09:30:00,54.89,54.93,54.75,54.92,448787.0,43.3177,43.3493,43.2072,43.3414,448787.0
2020-01-21 09:40:00,54.92,54.94,54.78,54.83,181958.0,43.3414,43.3572,43.2309,43.2704,181958.0
2020-01-21 09:50:00,54.83,54.85,54.59,54.59,230322.0,43.2704,43.2862,43.081,43.081,230322.0
2020-01-21 10:00:00,54.59,54.66,54.55,54.62,273148.0,43.081,43.1362,43.0494,43.1046,273148.0
2020-01-21 10:10:00,54.62,54.64,54.44,54.45,181360.0,43.1046,43.1204,42.9626,42.9705,181360.0
2020-01-21 10:20:00,54.45,54.48,54.4,54.43,149483.0,42.9705,42.9942,42.931,42.9547,149483.0
2020-01-21 10:30:00,54.44,54.56,54.43,54.51,160929.0,42.9626,43.0573,42.9547,43.0178,160929.0
2020-01-21 10:40:00,54.51,54.57,54.47,54.53,147873.0,43.0178,43.0652,42.9863,43.0336,147873.0
2020-01-21 10:50:00,54.54,54.6,54.5,54.51,201079.0,43.0415,43.0889,43.0099,43.0178,201079.0
2020-01-21 11:00:00,54.52,54.56,54.49,54.53,148571.0,43.0257,43.0573,43.0021,43.0336,148571.0
2020-01-21 11:10:00,54.53,54.55,54.45,54.49,240680.0,43.0336,43.0494,42.9705,43.0021,240680.0
2020-01-21 11:20:00,54.49,54.51,54.44,54.44,117381.0,43.0021,43.0178,42.9626,42.9626,117381.0
2020-01-21 11:30:00,54.45,54.57,54.44,54.57,215609.0,42.9705,43.0652,42.9626,43.0652,215609.0
2020-01-21 11:40:00,54.57,54.78,54.56,54.78,178042.0,43.0652,43.2309,43.0573,43.2309,178042.0
2020-01-21 11:50:00,54.78,54.87,54.77,54.84,112191.0,43.2309,43.3019,43.223,43.2783,112191.0
2020-01-21 12:00:00,54.84,54.88,54.81,54.87,86212.0,43.2783,43.3098,43.2546,43.3019,86212.0
2020-01-21 12:10:00,54.86,54.88,54.8,54.87,91274.0,43.294,43.3098,43.2467,43.3019,91274.0
2020-01-21 12:20:00,54.87,54.94,54.87,54.93,74283.0,43.3019,43.3572,43.3019,43.3493,74283.0
2020-01-21 12:30:00,54.94,54.97,54.93,54.96,56950.0,43.3572,43.3809,43.3493,43.373,56950.0
2020-01-21 12:40:00,54.95,54.96,54.89,54.95,66148.0,43.3651,43.373,43.3177,43.3651,66148.0
2020-01-21 12:50:00,54.95,54.99,54.93,54.94,47575.0,43.3651,43.3966,43.3493,43.3572,47575.0
2020-01-21 13:00:00,54.93,54.94,54.86,54.88,75282.0,43.3493,43.3572,43.294,43.3098,75282.0
2020-01-21 13:10:00,54.88,54.88,54.77,54.79,90267.0,43.3098,43.3098,43.223,43.2388,90267.0
2020-01-21 13:20:00,54.78,54.79,54.69,54.7,84436.0,43.2309,43.2388,43.1599,43.1678,84436.0
2020-01-21 13:30:00,54.7,54.7,54.59,54.62,112434.0,43.1678,43.1678,43.081,43.1046,112434.0
2020-01-21 13:40:00,54.63,54.63,54.58,54.6,118704.0,43.1125,43.1125,43.0731,43.0889,118704.0
2020-01-21 13:50:00,54.6,54.63,54.55,54.57,85969.0,43.0889,43.1125,43.0494,43.0652,85969.0
2020-01-21 14:00:00,54.57,54.64,54.56,54.64,97954.0,43.0652,43.1204,43.0573,43.1204,97954.0
2020-01-21 14:10:00,54.63,54.71,54.63,54.7,68350.0,43.1125,43.1757,43.1125,43.1678,68350.0
2020-01-21 14:20:00,54.7,54.71,54.65,54.66,84194.0,43.1678,43.1757,43.1283,43.1362,84194.0
2020-01-21 14:30:00,54.66,54.68,54.6,54.66,90658.0,43.1362,43.152,43.0889,43.1362,90658.0
2020-01-21 14:40:00,54.66,54.7,54.64,54.65,84557.0,43.1362,43.1678,43.1204,43.1283,84557.0
2020-01-21 14:50:00,54.65,54.7,54.62,54.68,86611.0,43.1283,43.1678,43.1046,43.152,86611.0
2020-01-21 15:00:00,54.68,54.71,54.66,54.7,94693.0,43.152,43.1757,43.1362,43.1678,94693.0
2020-01-21 15:10:00,54.7,54.72,54.67,54.68,99406.0,43.1678,43.1836,43.1441,43.152,99406.0
2020-01-21 15:20:00,54.68,54.68,54.59,54.61,118488.0,43.152,43.152,43.081,43.0968,118488.0
2020-01-21 15:30:00,54.6,54.61,54.5,54.53,207914.0,43.0889,43.0968,43.0099,43.0336,207914.0
2020-01-21 15:40:00,54.53,54.59,54.51,54.52,301930.0,43.0336,43.081,43.0178,43.0257,301930.0
2020-01-21 15:50:00,54.51,54.52,54.36,54.42,753259.0,43.0178,43.0257,42.8995,42.9468,753259.0
2020-01-22 09:30:00,54.55,54.72,54.48,54.65,251015.0,43.0494,43.1836,42.9942,43.1283,251015.0
2020-01-22 09:40:00,54.64,54.65,54.47,54.61,197274.0,43.1204,43.1283,42.9863,43.0968,197274.0
2020-01-22 09:50:00,54.62,54.62,54.48,54.51,164130.0,43.1046,43.1046,42.9942,43.0178,164130.0
2020-01-22 10:00:00,54.51,54.59,54.45,54.59,108993.0,43.0178,43.081,42.9705,43.081,108993.0
2020-01-22 10:10:00,54.59,54.64,54.55,54.64,150947.0,43.081,43.1204,43.0494,43.1204,150947.0
2020-01-22 10:20:00,54.64,54.64,54.56,54.59,103684.0,43.1204,43.1204,43.0573,43.081,103684.0
2020-01-22 10:30:00,54.6,54.7,54.6,54.7,112354.0,43.0889,43.1678,43.0889,43.1678,112354.0
2020-01-22 10:40:00,54.7,54.77,54.68,54.71,113865.0,43.1678,43.223,43.152,43.1757,113865.0
2020-01-22 10:50:00,54.72,54.73,54.63,54.64,95412.0,43.1836,43.1915,43.1125,43.1204,95412.0
2020-01-22 11:00:00,54.64,54.71,54.63,54.68,106846.0,43.1204,43.1757,43.1125,43.152,106846.0
2020-01-22 11:10:00,54.7,54.7,54.6,54.63,116239.0,43.1678,43.1678,43.0889,43.1125,116239.0
2020-01-22 11:20:00,54.63,54.72,54.62,54.7,78353.0,43.1125,43.1836,43.1046,43.1678,78353.0
2020-01-22 11:30:00,54.7,54.76,54.69,54.72,62255.0,43.1678,43.2151,43.1599,43.1836,62255.0
2020-01-22 11:40:00,54.71,54.79,54.7,54.78,84933.0,43.1757,43.2388,43.1678,43.2309,84933.0
2020-01-22 11:50:00,54.77,54.8,54.72,54.74,68981.0,43.223,43.2467,43.1836,43.1993,68981.0
2020-01-22 12:00:00,54.75,54.75,54.68,54.72,77291.0,43.2072,43.2072,43.152,43.1836,77291.0
2020-01-22 12:10:00,54.72,54.76,54.69,54.69,76497.0,43.1836,43.2151,43.1599,43.1599,76497.0
2020-01-22 12:20:00,54.69,54.76,54.68,54.76,76672.0,43.1599,43.2151,43.152,43.2151,76672.0
2020-01-22 12:30:00,54.76,54.81,54.74,54.8,51602.0,43.2151,43.2546,43.1993,43.2467,51602.0
2020-01-22 12:40:00,54.8,54.85,54.79,54.82,57296.0,43.2467,43.2862,43.2388,43.2625,57296.0
2020-01-22 12:50:00,54.83,54.86,54.82,54.85,74329.0,43.2704,43.294,43.2625,43.2862,74329.0
2020-01-22 13:00:00,54.85,54.85,54.79,54.8,90126.0,43.2862,43.2862,43.2388,43.2467,90126.0
2020-01-22 13:10:00,54.8,54.84,54.76,54.83,88943.0,43.2467,43.2783,43.2151,43.2704,88943.0
2020-01-22 13:20:00,54.84,54.87,54.83,54.84,62348.0,43.2783,43.3019,43.2704,43.2783,62348.0
2020-01-22 13:30:00,54.83,54.88,54.81,54.88,119482.0,43.2704,43.3098,43.2546,43.3098,119482.0
2020-01-22 13:40:00,54.87,54.88,54.82,54.82,59628.0,43.3019,43.3098,43.2625,43.2625,59628.0
2020-01-22 13:50:00,54.82,54.83,54.77,54.82,74837.0,43.2625,43.2704,43.223,43.2625,74837.0
2020-01-22 14:00:00,54.82,54.9,54.81,54.87,64366.0,43.2625,43.3256,43.2546,43.3019,64366.0
2020-01-22 14:10:00,54.87,54.94,54.85,54.91,85453.0,43.3019,43.3572,43.2862,43.3335,85453.0
2020-01-22 14:20:00,54.92,54.96,54.91,54.93,71242.0,43.3414,43.373,43.3335,43.3493,71242.0
2020-01-22 14:30:00,54.92,54.99,54.91,54.98,129060.0,43.3414,43.3966,43.3335,43.3887,129060.0
2020-01-22 14:40:00,54.99,55.01,54.97,55.01,100910.0,43.3966,43.4124,43.3809,43.4124,100910.0
2020-01-22 14:50:00,55.01,55.02,54.96,54.97,134022.0,43.4124,43.4203,43.373,43.3809,134022.0
2020-01-22 15:00:00,54.96,54.97,54.86,54.89,116894.0,43.373,43.3809,43.294,43.3177,116894.0
2020-01-22 15:10:00,54.89,54.89,54.81,54.85,97876.0,43.3177,43.3177,43.2546,43.2862,97876.0
2020-01-22 15:20:00,54.85,54.86,54.8,54.86,106996.0,43.2862,43.294,43.2467,43.294,106996.0
2020-01-22 15:30:00,54.86,54.91,54.85,54.86,174009.0,43.294,43.3335,43.2862,43.294,174009.0
2020-01-22 15:40:00,54.87,54.97,54.85,54.95,223163.0,43.3019,43.3809,43.2862,43.3651,223163.0
2020-01-22 15:50:00,54.95,54.96,54.87,54.94,687097.0,43.3651,43.373,43.3019,43.3572,687097.0
2020-01-23 09:30:00,54.79,54.94,54.52,54.6,191353.0,43.2388,43.3572,43.0257,43.0889,191353.0
2020-01-23 09:40:00,54.61,54.73,54.53,54.55,118524.0,43.0968,43.1915,43.0336,43.0494,118524.0
2020-01-23 09:50:00,54.57,54.68,54.42,54.66,152821.0,43.0652,43.152,42.9468,43.1362,152821.0
2020-01-23 10:00:00,54.65,54.66,54.44,54.45,210070.0,43.1283,43.1362,42.9626,42.9705,210070.0
2020-01-23 10:10:00,54.45,54.48,54.38,54.43,106462.0,42.9705,42.9942,42.9152,42.9547,106462.0
2020-01-23 10:20:00,54.42,54.47,54.35,54.44,103155.0,42.9468,42.9863,42.8916,42.9626,103155.0
2020-01-23 10:30:00,54.45,54.54,54.45,54.51,104312.0,42.9705,43.0415,42.9705,43.0178,104312.0
2020-01-23 10:40:00,54.52,54.56,54.42,54.43,83241.0,43.0257,43.0573,42.9468,42.9547,83241.0
2020-01-23 10:50:00,54.43,54.46,54.37,54.41,77020.0,42.9547,42.9784,42.9074,42.9389,77020.0
2020-01-23 11:00:00,54.42,54.45,54.35,54.44,178756.0,42.9468,42.9705,42.8916,42.9626,178756.0
2020-01-23 11:10:00,54.44,54.53,54.44,54.48,327863.0,42.9626,43.0336,42.9626,42.9942,327863.0
2020-01-23 11:20:00,54.49,54.52,54.41,54.47,245296.0,43.0021,43.0257,42.9389,42.9863,245296.0
2020-01-23 11:30:00,54.47,54.48,54.37,54.41,406905.0,42.9863,42.9942,42.9074,42.9389,406905.0
2020-01-23 11:40:00,54.41,54.5,54.39,54.4,178257.0,42.9389,43.0099,42.9231,42.931,178257.0
2020-01-23 11:50:00,54.4,54.42,54.37,54.41,73776.0,42.931,42.9468,42.9074,42.9389,73776.0
2020-01-23 12:00:00,54.41,54.48,54.38,54.45,89957.0,42.9389,42.9942,42.9152,42.9705,89957.0
2020-01-23 12:10:00,54.45,54.51,54.43,54.46,87943.0,42.9705,43.0178,42.9547,42.9784,87943.0
2020-01-23 12:20:00,54.45,54.51,54.45,54.5,54983.0,42.9705,43.0178,42.9705,43.0099,54983.0
2020-01-23 12:30:00,54.51,54.55,54.49,54.54,57523.0,43.0178,43.0494,43.0021,43.0415,57523.0
2020-01-23 12:40:00,54.55,54.58,54.52,54.53,56759.0,43.0494,43.0731,43.0257,43.0336,56759.0
2020-01-23 12:50:00,54.53,54.56,54.49,54.52,112842.0,43.0336,43.0573,43.0021,43.0257,112842.0
2020-01-23 13:00:00,54.53,54.53,54.47,54.5,139217.0,43.0336,43.0336,42.9863,43.0099,139217.0
2020-01-23 13:10:00,54.51,54.53,54.46,54.52,165471.0,43.0178,43.0336,42.9784,43.0257,165471.0
2020-01-23 13:20:00,54.53,54.66,54.5,54.59,122217.0,43.0336,43.1362,43.0099,43.081,122217.0
2020-01-23 13:30:00,54.59,54.67,54.58,54.66,45033.0,43.081,43.1441,43.0731,43.1362,45033.0
2020-01-23 13:40:00,54.66,54.77,54.65,54.74,70294.0,43.1362,43.223,43.1283,43.1993,70294.0
2020-01-23 13:50:00,54.73,54.8,54.73,54.79,62307.0,43.1915,43.2467,43.1915,43.2388,62307.0
2020-01-23 14:00:00,54.8,54.83,54.77,54.82,81218.0,43.2467,43.2704,43.223,43.2625,81218.0
2020-01-23 14:10:00,54.82,54.87,54.8,54.86,70667.0,43.2625,43.3019,43.2467,43.294,70667.0
2020-01-23 14:20:00,54.85,54.86,54.82,54.84,73361.0,43.2862,43.294,43.2625,43.2783,73361.0
2020-01-23 14:30:00,54.84,54.91,54.83,54.86,73119.0,43.2783,43.3335,43.2704,43.294,73119.0
2020-01-23 14:40:00,54.86,54.95,54.85,54.92,63739.0,43.294,43.3651,43.2862,43.3414,63739.0
2020-01-23 14:50:00,54.93,54.97,54.91,54.95,56114.0,43.3493,43.3809,43.3335,43.3651,56114.0
2020-01-23 15:00:00,54.96,54.98,54.93,54.97,107285.0,43.373,43.3887,43.3493,43.3809,107285.0
2020-01-23 15:10:00,54.97,54.98,54.94,54.96,78542.0,43.3809,43.3887,43.3572,43.373,78542.0
2020-01-23 15:20:00,54.96,55.0,54.94,54.98,126252.0,43.373,43.4045,43.3572,43.3887,126252.0
2020-01-23 15:30:00,54.98,55.01,54.9,54.9,138785.0,43.3887,43.4124,43.3256,43.3256,138785.0
2020-01-23 15:40:00,54.9,54.96,54.86,54.92,185326.0,43.3256,43.373,43.294,43.3414,185326.0
2020-01-23 15:50:00,54.92,54.93,54.85,54.88,354677.0,43.3414,43.3493,43.2862,43.3098,354677.0
2020-01-24 09:30:00,54.86,54.86,54.66,54.69,152709.0,43.294,43.294,43.1362,43.1599,152709.0
2020-01-24 09:40:00,54.68,54.69,54.57,54.58,123146.0,43.152,43.1599,43.0652,43.0731,123146.0
2020-01-24 09:50:00,54.58,54.61,54.45,54.48,165623.0,43.0731,43.0968,42.9705,42.9942,165623.0
2020-01-24 10:00:00,54.48,54.51,54.42,54.44,109036.0,42.9942,43.0178,42.9468,42.9626,109036.0
2020-01-24 10:10:00,54.44,54.47,54.39,54.4,104221.0,42.9626,42.9863,42.9231,42.931,104221.0
2020-01-24 10:20:00,54.41,54.43,54.25,54.26,116201.0,42.9389,42.9547,42.8126,42.8205,116201.0
2020-01-24 10:30:00,54.26,54.3,54.22,54.25,129810.0,42.8205,42.8521,42.789,42.8126,129810.0
2020-01-24 10:40:00,54.25,54.25,54.08,54.08,173002.0,42.8126,42.8126,42.6785,42.6785,173002.0
2020-01-24 10:50:00,54.08,54.19,54.07,54.19,129013.0,42.6785,42.7653,42.6706,42.7653,129013.0
2020-01-24 11:00:00,54.19,54.35,54.18,54.34,122115.0,42.7653,42.8916,42.7574,42.8837,122115.0
2020-01-24 11:10:00,54.35,54.36,54.24,54.27,126682.0,42.8916,42.8995,42.8048,42.8284,126682.0
2020-01-24 11:20:00,54.28,54.3,54.17,54.2,159374.0,42.8363,42.8521,42.7495,42.7732,159374.0
2020-01-24 11:30:00,54.2,54.24,54.15,54.23,65681.0,42.7732,42.8048,42.7337,42.7969,65681.0
2020-01-24 11:40:00,54.23,54.23,54.05,54.09,133142.0,42.7969,42.7969,42.6548,42.6864,133142.0
2020-01-24 11:50:00,54.09,54.13,54.02,54.03,60821.0,42.6864,42.7179,42.6311,42.639,60821.0
2020-01-24 12:00:00,54.03,54.05,53.98,54.0,77655.0,42.639,42.6548,42.5996,42.6154,77655.0
2020-01-24 12:10:00,53.99,53.99,53.81,53.82,117140.0,42.6075,42.6075,42.4654,42.4733,117140.0
2020-01-24 12:20:00,53.83,53.96,53.83,53.96,68886.0,42.4812,42.5838,42.4812,42.5838,68886.0
2020-01-24 12:30:00,53.96,54.12,53.95,54.11,78208.0,42.5838,42.7101,42.5759,42.7022,78208.0
2020-01-24 12:40:00,54.11,54.17,54.07,54.13,83441.0,42.7022,42.7495,42.6706,42.7179,83441.0
2020-01-24 12:50:00,54.12,54.13,54.06,54.08,74609.0,42.7101,42.7179,42.6627,42.6785,74609.0
2020-01-24 13:00:00,54.09,54.1,54.0,54.06,68409.0,42.6864,42.6943,42.6154,42.6627,68409.0
2020-01-24 13:10:00,54.05,54.06,53.98,53.99,60373.0,42.6548,42.6627,42.5996,42.6075,60373.0
2020-01-24 13:20:00,53.98,54.05,53.95,53.95,71641.0,42.5996,42.6548,42.5759,42.5759,71641.0
2020-01-24 13:30:00,53.94,53.94,53.85,53.89,80155.0,42.568,42.568,42.497,42.5285,80155.0
2020-01-24 13:40:00,53.88,53.88,53.78,53.8,101813.0,42.5207,42.5207,42.4417,42.4575,101813.0
2020-01-24 13:50:00,53.8,53.84,53.78,53.84,70804.0,42.4575,42.4891,42.4417,42.4891,70804.0
2020-01-24 14:00:00,53.83,53.85,53.75,53.78,73463.0,42.4812,42.497,42.4181,42.4417,73463.0
2020-01-24 14:10:00,53.78,53.8,53.64,53.64,117455.0,42.4417,42.4575,42.3313,42.3313,117455.0
2020-01-24 14:20:00,53.65,53.67,53.57,53.61,119840.0,42.3391,42.3549,42.276,42.3076,119840.0
2020-01-24 14:30:00,53.63,53.67,53.54,53.6,90399.0,42.3234,42.3549,42.2523,42.2997,90399.0
2020-01-24 14:40:00,53.61,53.62,53.5,53.57,95820.0,42.3076,42.3155,42.2208,42.276,95820.0
2020-01-24 14:50:00,53.57,53.72,53.56,53.71,116324.0,42.276,42.3944,42.2681,42.3865,116324.0
2020-01-24 15:00:00,53.71,53.77,53.69,53.72,215389.0,42.3865,42.4338,42.3707,42.3944,215389.0
2020-01-24 15:10:00,53.72,53.79,53.71,53.78,143871.0,42.3944,42.4496,42.3865,42.4417,143871.0
2020-01-24 15:20:00,53.78,53.84,53.77,53.81,154478.0,42.4417,42.4891,42.4338,42.4654,154478.0
2020-01-24 15:30:00,53.8,53.81,53.66,53.68,217910.0,42.4575,42.4654,42.347,42.3628,217910.0
2020-01-24 15:40:00,53.69,53.78,53.63,53.76,246882.0,42.3707,42.4417,42.3234,42.426,246882.0
2020-01-24 15:50:00,53.76,53.86,53.7,53.84,472043.0,42.426,42.5049,42.3786,42.4891,472043.0
2020-01-27 09:30:00,53.0,53.35,52.87,53.24,301479.0,41.8262,42.1024,41.7236,42.0156,301479.0
2020-01-27 09:40:00,53.25,53.54,53.22,53.53,165219.0,42.0235,42.2523,41.9998,42.2444,165219.0
2020-01-27 09:50:00,53.53,53.57,53.43,53.54,136839.0,42.2444,42.276,42.1655,42.2523,136839.0
2020-01-27 10:00:00,53.53,53.54,53.38,53.48,184354.0,42.2444,42.2523,42.1261,42.205,184354.0
2020-01-27 10:10:00,53.47,53.5,53.38,53.41,112822.0,42.1971,42.2208,42.1261,42.1497,112822.0
2020-01-27 10:20:00,53.42,53.56,53.37,53.54,160492.0,42.1576,42.2681,42.1182,42.2523,160492.0
2020-01-27 10:30:00,53.55,53.57,53.43,53.51,95864.0,42.2602,42.276,42.1655,42.2287,95864.0
2020-01-27 10:40:00,53.52,53.52,53.36,53.37,100463.0,42.2366,42.2366,42.1103,42.1182,100463.0
2020-01-27 10:50:00,53.37,53.49,53.31,53.47,72132.0,42.1182,42.2129,42.0708,42.1971,72132.0
2020-01-27 11:00:00,53.47,53.5,53.4,53.4,72739.0,42.1971,42.2208,42.1419,42.1419,72739.0
2020-01-27 11:10:00,53.4,53.42,53.31,53.31,73509.0,42.1419,42.1576,42.0708,42.0708,73509.0
2020-01-27 11:20:00,53.31,53.42,53.3,53.39,79407.0,42.0708,42.1576,42.0629,42.134,79407.0
2020-01-27 11:30:00,53.39,53.42,53.32,53.41,140772.0,42.134,42.1576,42.0787,42.1497,140772.0
2020-01-27 11:40:00,53.41,53.47,53.39,53.44,68353.0,42.1497,42.1971,42.134,42.1734,68353.0
2020-01-27 11:50:00,53.44,53.48,53.34,53.36,144220.0,42.1734,42.205,42.0945,42.1103,144220.0
2020-01-27 12:00:00,53.35,53.51,53.33,53.51,62706.0,42.1024,42.2287,42.0866,42.2287,62706.0
2020-01-27 12:10:00,53.51,53.61,53.5,53.59,61742.0,42.2287,42.3076,42.2208,42.2918,61742.0
2020-01-27 12:20:00,53.59,53.64,53.56,53.62,76125.0,42.2918,42.3313,42.2681,42.3155,76125.0
2020-01-27 12:30:00,53.61,53.64,53.57,53.64,79645.0,42.3076,42.3313,42.276,42.3313,79645.0
2020-01-27 12:40:00,53.63,53.69,53.62,53.64,87774.0,42.3234,42.3707,42.3155,42.3313,87774.0
2020-01-27 12:50:00,53.65,53.66,53.56,53.61,47740.0,42.3391,42.347,42.2681,42.3076,47740.0
2020-01-27 13:00:00,53.61,53.71,53.6,53.62,71684.0,42.3076,42.3865,42.2997,42.3155,71684.0
2020-01-27 13:10:00,53.62,53.67,53.57,53.64,73695.0,42.3155,42.3549,42.276,42.3313,73695.0
2020-01-27 13:20:00,53.64,53.68,53.62,53.65,49591.0,42.3313,42.3628,42.3155,42.3391,49591.0
2020-01-27 13:30:00,53.65,53.7,53.63,53.69,65333.0,42.3391,42.3786,42.3234,42.3707,65333.0
2020-01-27 13:40:00,53.69,53.69,53.6,53.61,79134.0,42.3707,42.3707,42.2997,42.3076,79134.0
2020-01-27 13:50:00,53.61,53.65,53.55,53.62,210980.0,42.3076,42.3391,42.2602,42.3155,210980.0
2020-01-27 14:00:00,53.61,53.62,53.53,53.57,112303.0,42.3076,42.3155,42.2444,42.276,112303.0
2020-01-27 14:10:00,53.57,53.67,53.57,53.65,101719.0,42.276,42.3549,42.276,42.3391,101719.0
2020-01-27 14:20:00,53.65,53.68,53.59,53.66,89006.0,42.3391,42.3628,42.2918,42.347,89006.0
2020-01-27 14:30:00,53.66,53.69,53.62,53.66,103620.0,42.347,42.3707,42.3155,42.347,103620.0
2020-01-27 14:40:00,53.66,53.7,53.61,53.63,91113.0,42.347,42.3786,42.3076,42.3234,91113.0
2020-01-27 14:50:00,53.62,53.63,53.52,53.56,84530.0,42.3155,42.3234,42.2366,42.2681,84530.0
2020-01-27 15:00:00,53.57,53.6,53.53,53.56,104326.0,42.276,42.2997,42.2444,42.2681,104326.0
2020-01-27 15:10:00,53.56,53.68,53.51,53.65,118315.0,42.2681,42.3628,42.2287,42.3391,118315.0
2020-01-27 15:20:00,53.65,53.68,53.6,53.64,164162.0,42.3391,42.3628,42.2997,42.3313,164162.0
2020-01-27 15:30:00,53.64,53.65,53.56,53.63,208570.0,42.3313,42.3391,42.2681,42.3234,208570.0
2020-01-27 15:40:00,53.63,53.68,53.58,53.59,340670.0,42.3234,42.3628,42.2839,42.2918,340670.0
2020-01-27 15:50:00,53.59,53.6,53.53,53.54,547570.0,42.2918,42.2997,42.2444,42.2523,547570.0
2020-01-28 09:30:00,53.84,53.95,53.76,53.92,257565.0,42.4891,42.5759,42.426,42.5522,257565.0
2020-01-28 09:40:00,53.91,53.91,53.66,53.72,138452.0,42.5443,42.5443,42.347,42.3944,138452.0
2020-01-28 09:50:00,53.72,53.84,53.71,53.82,152847.0,42.3944,42.4891,42.3865,42.4733,152847.0
2020-01-28 10:00:00,53.84,53.97,53.81,53.96,154997.0,42.4891,42.5917,42.4654,42.5838,154997.0
2020-01-28 10:10:00,53.97,54.14,53.96,54.09,174047.0,42.5917,42.7258,42.5838,42.6864,174047.0
2020-01-28 10:20:00,54.09,54.24,54.08,54.21,135080.0,42.6864,42.8048,42.6785,42.7811,135080.0
2020-01-28 10:30:00,54.2,54.33,54.18,54.32,139401.0,42.7732,42.8758,42.7574,42.8679,139401.0
2020-01-28 10:40:00,54.33,54.4,54.31,54.34,183927.0,42.8758,42.931,42.86,42.8837,183927.0
2020-01-28 10:50:00,54.35,54.39,54.28,54.31,131745.0,42.8916,42.9231,42.8363,42.86,131745.0
2020-01-28 11:00:00,54.31,54.36,54.2,54.21,97666.0,42.86,42.8995,42.7732,42.7811,97666.0
2020-01-28 11:10:00,54.21,54.25,54.19,54.22,128333.0,42.7811,42.8126,42.7653,42.789,128333.0
2020-01-28 11:20:00,54.22,54.25,54.18,54.23,127685.0,42.789,42.8126,42.7574,42.7969,127685.0
2020-01-28 11:30:00,54.23,54.28,54.21,54.25,71536.0,42.7969,42.8363,42.7811,42.8126,71536.0
2020-01-28 11:40:00,54.26,54.26,54.16,54.2,78514.0,42.8205,42.8205,42.7416,42.7732,78514.0
2020-01-28 11:50:00,54.2,54.32,54.2,54.31,62954.0,42.7732,42.8679,42.7732,42.86,62954.0
2020-01-28 12:00:00,54.32,54.35,54.27,54.28,61864.0,42.8679,42.8916,42.8284,42.8363,61864.0
2020-01-28 12:10:00,54.28,54.31,54.26,54.3,38123.0,42.8363,42.86,42.8205,42.8521,38123.0
2020-01-28 12:20:00,54.3,54.32,54.24,54.25,73387.0,42.8521,42.8679,42.8048,42.8126,73387.0
2020-01-28 12:30:00,54.24,54.28,54.22,54.23,48855.0,42.8048,42.8363,42.789,42.7969,48855.0
2020-01-28 12:40:00,54.22,54.31,54.22,54.3,43435.0,42.789,42.86,42.789,42.8521,43435.0
2020-01-28 12:50:00,54.3,54.32,54.27,54.3,44497.0,42.8521,42.8679,42.8284,42.8521,44497.0
2020-01-28 13:00:00,54.3,54.31,54.25,54.25,44391.0,42.8521,42.86,42.8126,42.8126,44391.0
2020-01-28 13:10:00,54.25,54.27,54.21,54.22,71577.0,42.8126,42.8284,42.7811,42.789,71577.0
2020-01-28 13:20:00,54.22,54.23,54.18,54.2,46297.0,42.789,42.7969,42.7574,42.7732,46297.0
2020-01-28 13:30:00,54.2,54.2,54.12,54.12,56957.0,42.7732,42.7732,42.7101,42.7101,56957.0
2020-01-28 13:40:00,54.13,54.16,54.1,54.13,51736.0,42.7179,42.7416,42.6943,42.7179,51736.0
2020-01-28 13:50:00,54.13,54.13,54.09,54.12,56162.0,42.7179,42.7179,42.6864,42.7101,56162.0
2020-01-28 14:00:00,54.12,54.16,54.11,54.15,55789.0,42.7101,42.7416,42.7022,42.7337,55789.0
2020-01-28 14:10:00,54.15,54.17,54.11,54.12,82233.0,42.7337,42.7495,42.7022,42.7101,82233.0
2020-01-28 14:20:00,54.11,54.12,54.08,54.1,71827.0,42.7022,42.7101,42.6785,42.6943,71827.0
2020-01-28 14:30:00,54.09,54.15,54.08,54.13,72364.0,42.6864,42.7337,42.6785,42.7179,72364.0
2020-01-28 14:40:00,54.13,54.17,54.1,54.11,75678.0,42.7179,42.7495,42.6943,42.7022,75678.0
2020-01-28 14:50:00,54.11,54.11,54.02,54.03,60683.0,42.7022,42.7022,42.6311,42.639,60683.0
2020-01-28 15:00:00,54.04,54.04,53.94,53.96,147759.0,42.6469,42.6469,42.568,42.5838,147759.0
2020-01-28 15:10:00,53.96,53.97,53.91,53.97,65601.0,42.5838,42.5917,42.5443,42.5917,65601.0
2020-01-28 15:20:00,53.97,54.05,53.95,54.05,157106.0,42.5917,42.6548,42.5759,42.6548,157106.0
2020-01-28 15:30:00,54.05,54.07,53.97,53.98,155909.0,42.6548,42.6706,42.5917,42.5996,155909.0
2020-01-28 15:40:00,53.99,54.06,53.98,54.05,181217.0,42.6075,42.6627,42.5996,42.6548,181217.0
2020-01-28 15:50:00,54.04,54.06,53.86,53.87,466544.0,42.6469,42.6627,42.5049,42.5128,466544.0
2020-01-29 09:30:00,53.98,54.17,53.97,54.12,136006.0,42.5996,42.7495,42.5917,42.7101,136006.0
2020-01-29 09:40:00,54.13,54.25,54.13,54.23,80318.0,42.7179,42.8126,42.7179,42.7969,80318.0
2020-01-29 09:50:00,54.24,54.31,54.19,54.21,120909.0,42.8048,42.86,42.7653,42.7811,120909.0
2020-01-29 10:00:00,54.21,54.21,54.04,54.1,136694.0,42.7811,42.7811,42.6469,42.6943,136694.0
2020-01-29 10:10:00,54.09,54.16,54.04,54.1,95414.0,42.6864,42.7416,42.6469,42.6943,95414.0
2020-01-29 10:20:00,54.1,54.21,54.09,54.18,46473.0,42.6943,42.7811,42.6864,42.7574,46473.0
2020-01-29 10:30:00,54.18,54.22,54.14,54.21,70559.0,42.7574,42.789,42.7258,42.7811,70559.0
2020-01-29 10:40:00,54.22,54.22,54.14,54.17,52552.0,42.789,42.789,42.7258,42.7495,52552.0
2020-01-29 10:50:00,54.17,54.22,54.15,54.2,72852.0,42.7495,42.789,42.7337,42.7732,72852.0
2020-01-29 11:00:00,54.21,54.36,54.21,54.33,150148.0,42.7811,42.8995,42.7811,42.8758,150148.0
2020-01-29 11:10:00,54.33,54.33,54.26,54.27,52126.0,42.8758,42.8758,42.8205,42.8284,52126.0
2020-01-29 11:20:00,54.27,54.28,54.2,54.24,75489.0,42.8284,42.8363,42.7732,42.8048,75489.0
2020-01-29 11:30:00,54.24,54.25,54.18,54.23,69440.0,42.8048,42.8126,42.7574,42.7969,69440.0
2020-01-29 11:40:00,54.24,54.32,54.22,54.25,90601.0,42.8048,42.8679,42.789,42.8126,90601.0
2020-01-29 11:50:00,54.25,54.31,54.23,54.31,39601.0,42.8126,42.86,42.7969,42.86,39601.0
2020-01-29 12:00:00,54.3,54.3,54.22,54.22,41995.0,42.8521,42.8521,42.789,42.789,41995.0
2020-01-29 12:10:00,54.22,54.25,54.19,54.22,36949.0,42.789,42.8126,42.7653,42.789,36949.0
2020-01-29 12:20:00,54.22,54.23,54.17,54.18,46465.0,42.789,42.7969,42.7495,42.7574,46465.0
2020-01-29 12:30:00,54.17,54.2,54.15,54.19,37224.0,42.7495,42.7732,42.7337,42.7653,37224.0
2020-01-29 12:40:00,54.19,54.2,54.13,54.15,42211.0,42.7653,42.7732,42.7179,42.7337,42211.0
2020-01-29 12:50:00,54.15,54.21,54.14,54.2,62084.0,42.7337,42.7811,42.7258,42.7732,62084.0
2020-01-29 13:00:00,54.2,54.2,54.15,54.16,44284.0,42.7732,42.7732,42.7337,42.7416,44284.0
2020-01-29 13:10:00,54.16,54.24,54.16,54.23,43726.0,42.7416,42.8048,42.7416,42.7969,43726.0
2020-01-29 13:20:00,54.23,54.27,54.23,54.26,57709.0,42.7969,42.8284,42.7969,42.8205,57709.0
2020-01-29 13:30:00,54.26,54.27,54.2,54.21,55856.0,42.8205,42.8284,42.7732,42.7811,55856.0
2020-01-29 13:40:00,54.22,54.22,54.11,54.12,62787.0,42.789,42.789,42.7022,42.7101,62787.0
2020-01-29 13:50:00,54.12,54.13,54.07,54.13,77854.0,42.7101,42.7179,42.6706,42.7179,77854.0
2020-01-29 14:00:00,54.14,54.24,54.12,54.16,100557.0,42.7258,42.8048,42.7101,42.7416,100557.0
2020-01-29 14:10:00,54.17,54.19,54.11,54.13,85359.0,42.7495,42.7653,42.7022,42.7179,85359.0
2020-01-29 14:20:00,54.12,54.16,54.05,54.09,88225.0,42.7101,42.7416,42.6548,42.6864,88225.0
2020-01-29 14:30:00,54.09,54.09,53.98,54.01,88933.0,42.6864,42.6864,42.5996,42.6232,88933.0
2020-01-29 14:40:00,54.02,54.02,53.87,53.89,98984.0,42.6311,42.6311,42.5128,42.5285,98984.0
2020-01-29 14:50:00,53.88,53.91,53.84,53.85,85845.0,42.5207,42.5443,42.4891,42.497,85845.0
2020-01-29 15:00:00,53.85,53.85,53.7,53.73,125360.0,42.497,42.497,42.3786,42.4023,125360.0
2020-01-29 15:10:00,53.74,53.75,53.57,53.62,185030.0,42.4102,42.4181,42.276,42.3155,185030.0
2020-01-29 15:20:00,53.63,53.71,53.53,53.71,121598.0,42.3234,42.3865,42.2444,42.3865,121598.0
2020-01-29 15:30:00,53.7,53.74,53.65,53.72,161284.0,42.3786,42.4102,42.3391,42.3944,161284.0
2020-01-29 15:40:00,53.72,53.8,53.66,53.78,267376.0,42.3944,42.4575,42.347,42.4417,267376.0
2020-01-29 15:50:00,53.76,53.77,53.59,53.61,565294.0,42.426,42.4338,42.2918,42.3076,565294.0
2020-01-30 09:30:00,53.19,53.71,53.19,53.65,231174.0,41.9761,42.3865,41.9761,42.3391,231174.0
2020-01-30 09:40:00,53.66,53.73,53.55,53.66,127225.0,42.347,42.4023,42.2602,42.347,127225.0
2020-01-30 09:50:00,53.67,53.68,53.58,53.66,107493.0,42.3549,42.3628,42.2839,42.347,107493.0
2020-01-30 10:00:00,53.68,53.69,53.58,53.63,127107.0,42.3628,42.3707,42.2839,42.3234,127107.0
2020-01-30 10:10:00,53.63,53.69,53.53,53.55,91968.0,42.3234,42.3707,42.2444,42.2602,91968.0
2020-01-30 10:20:00,53.55,53.59,53.48,53.54,116979.0,42.2602,42.2918,42.205,42.2523,116979.0
2020-01-30 10:30:00,53.55,53.55,53.35,53.35,103033.0,42.2602,42.2602,42.1024,42.1024,103033.0
2020-01-30 10:40:00,53.35,53.36,53.21,53.27,81625.0,42.1024,42.1103,41.9919,42.0393,81625.0
2020-01-30 10:50:00,53.26,53.31,53.18,53.26,95220.0,42.0314,42.0708,41.9682,42.0314,95220.0
2020-01-30 11:00:00,53.25,53.33,53.23,53.26,116614.0,42.0235,42.0866,42.0077,42.0314,116614.0
2020-01-30 11:10:00,53.26,53.34,53.25,53.34,94201.0,42.0314,42.0945,42.0235,42.0945,94201.0
2020-01-30 11:20:00,53.34,53.45,53.33,53.41,100006.0,42.0945,42.1813,42.0866,42.1497,100006.0
2020-01-30 11:30:00,53.41,53.47,53.37,53.43,78411.0,42.1497,42.1971,42.1182,42.1655,78411.0
2020-01-30 11:40:00,53.43,53.54,53.42,53.53,66002.0,42.1655,42.2523,42.1576,42.2444,66002.0
2020-01-30 11:50:00,53.54,53.68,53.54,53.59,89912.0,42.2523,42.3628,42.2523,42.2918,89912.0
2020-01-30 12:00:00,53.6,53.66,53.59,53.6,83174.0,42.2997,42.347,42.2918,42.2997,83174.0
2020-01-30 12:10:00,53.6,53.61,53.56,53.6,91309.0,42.2997,42.3076,42.2681,42.2997,91309.0
2020-01-30 12:20:00,53.59,53.66,53.57,53.58,114182.0,42.2918,42.347,42.276,42.2839,114182.0
2020-01-30 12:30:00,53.58,53.67,53.49,53.51,128234.0,42.2839,42.3549,42.2129,42.2287,128234.0
2020-01-30 12:40:00,53.5,53.53,53.46,53.48,108708.0,42.2208,42.2444,42.1892,42.205,108708.0
2020-01-30 12:50:00,53.48,53.58,53.47,53.58,124977.0,42.205,42.2839,42.1971,42.2839,124977.0
2020-01-30 13:00:00,53.58,53.6,53.51,53.54,100271.0,42.2839,42.2997,42.2287,42.2523,100271.0
2020-01-30 13:10:00,53.54,53.59,53.49,53.5,126522.0,42.2523,42.2918,42.2129,42.2208,126522.0
2020-01-30 13:20:00,53.5,53.58,53.49,53.56,76485.0,42.2208,42.2839,42.2129,42.2681,76485.0
2020-01-30 13:30:00,53.55,53.62,53.53,53.61,73267.0,42.2602,42.3155,42.2444,42.3076,73267.0
2020-01-30 13:40:00,53.61,53.66,53.59,53.59,70593.0,42.3076,42.347,42.2918,42.2918,70593.0
2020-01-30 13:50:00,53.59,53.61,53.49,53.52,79096.0,42.2918,42.3076,42.2129,42.2366,79096.0
2020-01-30 14:00:00,53.52,53.54,53.46,53.54,82174.0,42.2366,42.2523,42.1892,42.2523,82174.0
2020-01-30 14:10:00,53.55,53.63,53.52,53.63,58750.0,42.2602,42.3234,42.2366,42.3234,58750.0
2020-01-30 14:20:00,53.63,53.67,53.61,53.63,151361.0,42.3234,42.3549,42.3076,42.3234,151361.0
2020-01-30 14:30:00,53.63,53.63,53.54,53.61,136553.0,42.3234,42.3234,42.2523,42.3076,136553.0
2020-01-30 14:40:00,53.61,53.82,53.57,53.77,247559.0,42.3076,42.4733,42.276,42.4338,247559.0
2020-01-30 14:50:00,53.78,53.85,53.67,53.8,137520.0,42.4417,42.497,42.3549,42.4575,137520.0
2020-01-30 15:00:00,53.8,53.93,53.8,53.85,148376.0,42.4575,42.5601,42.4575,42.497,148376.0
2020-01-30 15:10:00,53.85,53.96,53.79,53.95,204553.0,42.497,42.5838,42.4496,42.5759,204553.0
2020-01-30 15:20:00,53.95,54.06,53.95,54.0,148926.0,42.5759,42.6627,42.5759,42.6154,148926.0
2020-01-30 15:30:00,54.0,54.07,53.98,54.07,161626.0,42.6154,42.6706,42.5996,42.6706,161626.0
2020-01-30 15:40:00,54.06,54.22,54.04,54.19,238318.0,42.6627,42.789,42.6469,42.7653,238318.0
2020-01-30 15:50:00,54.19,54.32,54.18,54.26,401599.0,42.7653,42.8679,42.7574,42.8205,401599.0
2020-01-31 09:30:00,53.76,53.91,53.69,53.79,185359.0,42.426,42.5443,42.3707,42.4496,185359.0
2020-01-31 09:40:00,53.77,53.8,53.62,53.69,132103.0,42.4338,42.4575,42.3155,42.3707,132103.0
2020-01-31 09:50:00,53.7,53.73,53.57,53.63,122577.0,42.3786,42.4023,42.276,42.3234,122577.0
2020-01-31 10:00:00,53.63,53.63,53.55,53.6,113670.0,42.3234,42.3234,42.2602,42.2997,113670.0
2020-01-31 10:10:00,53.59,53.66,53.56,53.63,105935.0,42.2918,42.347,42.2681,42.3234,105935.0
2020-01-31 10:20:00,53.63,53.7,53.58,53.58,86852.0,42.3234,42.3786,42.2839,42.2839,86852.0
2020-01-31 10:30:00,53.58,53.63,53.56,53.58,77390.0,42.2839,42.3234,42.2681,42.2839,77390.0
2020-01-31 10:40:00,53.58,53.63,53.49,53.49,89130.0,42.2839,42.3234,42.2129,42.2129,89130.0
2020-01-31 10:50:00,53.48,53.54,53.4,53.5,88148.0,42.205,42.2523,42.1419,42.2208,88148.0
2020-01-31 11:00:00,53.49,53.53,53.43,53.45,75612.0,42.2129,42.2444,42.1655,42.1813,75612.0
2020-01-31 11:10:00,53.44,53.54,53.33,53.46,124600.0,42.1734,42.2523,42.0866,42.1892,124600.0
2020-01-31 11:20:00,53.46,53.5,53.32,53.33,94463.0,42.1892,42.2208,42.0787,42.0866,94463.0
2020-01-31 11:30:00,53.34,53.38,53.25,53.31,99156.0,42.0945,42.1261,42.0235,42.0708,99156.0
2020-01-31 11:40:00,53.32,53.51,53.31,53.49,93288.0,42.0787,42.2287,42.0708,42.2129,93288.0
2020-01-31 11:50:00,53.48,53.59,53.46,53.57,77728.0,42.205,42.2918,42.1892,42.276,77728.0
2020-01-31 12:00:00,53.57,53.6,53.52,53.53,88041.0,42.276,42.2997,42.2366,42.2444,88041.0
2020-01-31 12:10:00,53.54,53.58,53.5,53.54,70548.0,42.2523,42.2839,42.2208,42.2523,70548.0
2020-01-31 12:20:00,53.55,53.56,53.45,53.5,73947.0,42.2602,42.2681,42.1813,42.2208,73947.0
2020-01-31 12:30:00,53.49,53.49,53.28,53.31,84432.0,42.2129,42.2129,42.0472,42.0708,84432.0
2020-01-31 12:40:00,53.3,53.43,53.27,53.28,93181.0,42.0629,42.1655,42.0393,42.0472,93181.0
2020-01-31 12:50:00,53.25,53.39,53.2,53.34,88441.0,42.0235,42.134,41.984,42.0945,88441.0
2020-01-31 13:00:00,53.34,53.43,53.31,53.34,76108.0,42.0945,42.1655,42.0708,42.0945,76108.0
2020-01-31 13:10:00,53.33,53.37,53.3,53.32,67024.0,42.0866,42.1182,42.0629,42.0787,67024.0
2020-01-31 13:20:00,53.31,53.37,53.28,53.32,103633.0,42.0708,42.1182,42.0472,42.0787,103633.0
2020-01-31 13:30:00,53.31,53.35,53.27,53.3,69093.0,42.0708,42.1024,42.0393,42.0629,69093.0
2020-01-31 13:40:00,53.3,53.33,53.23,53.28,93004.0,42.0629,42.0866,42.0077,42.0472,93004.0
2020-01-31 13:50:00,53.27,53.36,53.23,53.35,70374.0,42.0393,42.1103,42.0077,42.1024,70374.0
2020-01-31 14:00:00,53.35,53.45,53.34,53.44,93540.0,42.1024,42.1813,42.0945,42.1734,93540.0
2020-01-31 14:10:00,53.45,53.47,53.4,53.45,90438.0,42.1813,42.1971,42.1419,42.1813,90438.0
2020-01-31 14:20:00,53.45,53.45,53.32,53.36,97646.0,42.1813,42.1813,42.0787,42.1103,97646.0
2020-01-31 14:30:00,53.36,53.46,53.33,53.36,196345.0,42.1103,42.1892,42.0866,42.1103,196345.0
2020-01-31 14:40:00,53.37,53.37,53.27,53.27,122817.0,42.1182,42.1182,42.0393,42.0393,122817.0
2020-01-31 14:50:00,53.28,53.35,53.26,53.29,124305.0,42.0472,42.1024,42.0314,42.055,124305.0
2020-01-31 15:00:00,53.3,53.32,53.22,53.25,105562.0,42.0629,42.0787,41.9998,42.0235,105562.0
2020-01-31 15:10:00,53.24,53.27,53.16,53.22,121529.0,42.0156,42.0393,41.9525,41.9998,121529.0
2020-01-31 15:20:00,53.21,53.28,53.18,53.2,130565.0,41.9919,42.0472,41.9682,41.984,130565.0
2020-01-31 15:30:00,53.19,53.22,53.09,53.11,162817.0,41.9761,41.9998,41.8972,41.913,162817.0
2020-01-31 15:40:00,53.11,53.29,53.05,53.17,341746.0,41.913,42.055,41.8656,41.9603,341746.0
2020-01-31 15:50:00,53.16,53.32,53.16,53.21,544799.0,41.9525,42.0787,41.9525,41.9919,544799.0
2020-02-03 09:30:00,53.57,53.98,53.55,53.92,226653.0,42.276,42.5996,42.2602,42.5522,226653.0
2020-02-03 09:40:00,53.91,54.03,53.82,54.02,203464.0,42.5443,42.639,42.4733,42.6311,203464.0
2020-02-03 09:50:00,54.03,54.14,54.02,54.08,146095.0,42.639,42.7258,42.6311,42.6785,146095.0
2020-02-03 10:00:00,54.08,54.25,54.07,54.17,203030.0,42.6785,42.8126,42.6706,42.7495,203030.0
2020-02-03 10:10:00,54.17,54.25,54.15,54.2,96434.0,42.7495,42.8126,42.7337,42.7732,96434.0
2020-02-03 10:20:00,54.2,54.24,54.14,54.21,88658.0,42.7732,42.8048,42.7258,42.7811,88658.0
2020-02-03 10:30:00,54.21,54.24,54.08,54.08,83125.0,42.7811,42.8048,42.6785,42.6785,83125.0
2020-02-03 10:40:00,54.09,54.09,53.86,53.86,79493.0,42.6864,42.6864,42.5049,42.5049,79493.0
2020-02-03 10:50:00,53.86,53.96,53.85,53.94,93099.0,42.5049,42.5838,42.497,42.568,93099.0
2020-02-03 11:00:00,53.94,54.01,53.93,53.99,95599.0,42.568,42.6232,42.5601,42.6075,95599.0
2020-02-03 11:10:00,53.99,54.0,53.84,53.88,129022.0,42.6075,42.6154,42.4891,42.5207,129022.0
2020-02-03 11:20:00,53.89,53.92,53.82,53.84,69240.0,42.5285,42.5522,42.4733,42.4891,69240.0
2020-02-03 11:30:00,53.83,53.85,53.73,53.75,76880.0,42.4812,42.497,42.4023,42.4181,76880.0
2020-02-03 11:40:00,53.74,53.78,53.61,53.62,122921.0,42.4102,42.4417,42.3076,42.3155,122921.0
2020-02-03 11:50:00,53.62,53.7,53.56,53.69,108607.0,42.3155,42.3786,42.2681,42.3707,108607.0
2020-02-03 12:00:00,53.69,53.7,53.58,53.61,71398.0,42.3707,42.3786,42.2839,42.3076,71398.0
2020-02-03 12:10:00,53.62,53.72,53.6,53.71,76431.0,42.3155,42.3944,42.2997,42.3865,76431.0
2020-02-03 12:20:00,53.72,53.74,53.67,53.68,74703.0,42.3944,42.4102,42.3549,42.3628,74703.0
2020-02-03 12:30:00,53.68,53.75,53.67,53.75,64395.0,42.3628,42.4181,42.3549,42.4181,64395.0
2020-02-03 12:40:00,53.75,53.84,53.73,53.82,52472.0,42.4181,42.4891,42.4023,42.4733,52472.0
2020-02-03 12:50:00,53.83,53.87,53.8,53.85,46543.0,42.4812,42.5128,42.4575,42.497,46543.0
2020-02-03 13:00:00,53.85,53.86,53.79,53.8,42035.0,42.497,42.5049,42.4496,42.4575,42035.0
2020-02-03 13:10:00,53.8,53.81,53.74,53.81,48370.0,42.4575,42.4654,42.4102,42.4654,48370.0
2020-02-03 13:20:00,53.8,53.82,53.76,53.78,52975.0,42.4575,42.4733,42.426,42.4417,52975.0
2020-02-03 13:30:00,53.78,53.85,53.77,53.85,59511.0,42.4417,42.497,42.4338,42.497,59511.0
2020-02-03 13:40:00,53.86,53.86,53.76,53.78,62883.0,42.5049,42.5049,42.426,42.4417,62883.0
2020-02-03 13:50:00,53.77,53.77,53.73,53.74,62054.0,42.4338,42.4338,42.4023,42.4102,62054.0
2020-02-03 14:00:00,53.75,53.75,53.66,53.66,124985.0,42.4181,42.4181,42.347,42.347,124985.0
2020-02-03 14:10:00,53.66,53.67,53.62,53.65,93271.0,42.347,42.3549,42.3155,42.3391,93271.0
2020-02-03 14:20:00,53.65,53.71,53.64,53.66,73797.0,42.3391,42.3865,42.3313,42.347,73797.0
2020-02-03 14:30:00,53.66,53.7,53.6,53.67,65395.0,42.347,42.3786,42.2997,42.3549,65395.0
2020-02-03 14:40:00,53.68,53.84,53.66,53.83,111645.0,42.3628,42.4891,42.347,42.4812,111645.0
2020-02-03 14:50:00,53.82,53.89,53.8,53.88,68940.0,42.4733,42.5285,42.4575,42.5207,68940.0
2020-02-03 15:00:00,53.88,53.92,53.86,53.9,86771.0,42.5207,42.5522,42.5049,42.5364,86771.0
2020-02-03 15:10:00,53.91,53.96,53.88,53.96,92621.0,42.5443,42.5838,42.5207,42.5838,92621.0
2020-02-03 15:20:00,53.96,53.99,53.94,53.98,115418.0,42.5838,42.6075,42.568,42.5996,115418.0
2020-02-03 15:30:00,53.97,53.98,53.88,53.89,136841.0,42.5917,42.5996,42.5207,42.5285,136841.0
2020-02-03 15:40:00,53.88,53.91,53.81,53.82,187066.0,42.5207,42.5443,42.4654,42.4733,187066.0
2020-02-03 15:50:00,53.82,53.83,53.68,53.68,391888.0,42.4733,42.4812,42.3628,42.3628,391888.0
2020-02-04 09:30:00,54.38,54.6,54.34,54.38,249672.0,42.9152,43.0889,42.8837,42.9152,249672.0
2020-02-04 09:40:00,54.39,54.52,54.32,54.51,81430.0,42.9231,43.0257,42.8679,43.0178,81430.0
2020-02-04 09:50:00,54.51,54.6,54.51,54.56,92151.0,43.0178,43.0889,43.0178,43.0573,92151.0
2020-02-04 10:00:00,54.56,54.64,54.49,54.63,126141.0,43.0573,43.1204,43.0021,43.1125,126141.0
2020-02-04 10:10:00,54.64,54.72,54.63,54.7,165756.0,43.1204,43.1836,43.1125,43.1678,165756.0
2020-02-04 10:20:00,54.7,54.76,54.66,54.76,114744.0,43.1678,43.2151,43.1362,43.2151,114744.0
2020-02-04 10:30:00,54.76,54.84,54.73,54.8,67052.0,43.2151,43.2783,43.1915,43.2467,67052.0
2020-02-04 10:40:00,54.8,54.81,54.69,54.7,84086.0,43.2467,43.2546,43.1599,43.1678,84086.0
2020-02-04 10:50:00,54.69,54.73,54.66,54.69,72633.0,43.1599,43.1915,43.1362,43.1599,72633.0
2020-02-04 11:00:00,54.69,54.69,54.57,54.58,63883.0,43.1599,43.1599,43.0652,43.0731,63883.0
2020-02-04 11:10:00,54.58,54.61,54.5,54.59,68946.0,43.0731,43.0968,43.0099,43.081,68946.0
2020-02-04 11:20:00,54.58,54.65,54.58,54.62,63493.0,43.0731,43.1283,43.0731,43.1046,63493.0
2020-02-04 11:30:00,54.62,54.65,54.56,54.57,51010.0,43.1046,43.1283,43.0573,43.0652,51010.0
2020-02-04 11:40:00,54.58,54.66,54.55,54.62,63573.0,43.0731,43.1362,43.0494,43.1046,63573.0
2020-02-04 11:50:00,54.62,54.68,54.59,54.66,52931.0,43.1046,43.152,43.081,43.1362,52931.0
2020-02-04 12:00:00,54.65,54.73,54.63,54.72,41738.0,43.1283,43.1915,43.1125,43.1836,41738.0
2020-02-04 12:10:00,54.72,54.73,54.62,54.66,75189.0,43.1836,43.1915,43.1046,43.1362,75189.0
2020-02-04 12:20:00,54.66,54.7,54.64,54.69,45593.0,43.1362,43.1678,43.1204,43.1599,45593.0
2020-02-04 12:30:00,54.69,54.7,54.66,54.67,43186.0,43.1599,43.1678,43.1362,43.1441,43186.0
2020-02-04 12:40:00,54.66,54.67,54.58,54.58,58500.0,43.1362,43.1441,43.0731,43.0731,58500.0
2020-02-04 12:50:00,54.59,54.62,54.57,54.58,114430.0,43.081,43.1046,43.0652,43.0731,114430.0
2020-02-04 13:00:00,54.58,54.62,54.57,54.58,52638.0,43.0731,43.1046,43.0652,43.0731,52638.0
2020-02-04 13:10:00,54.58,54.59,54.53,54.55,94315.0,43.0731,43.081,43.0336,43.0494,94315.0
2020-02-04 13:20:00,54.54,54.55,54.5,54.53,53873.0,43.0415,43.0494,43.0099,43.0336,53873.0
2020-02-04 13:30:00,54.52,54.56,54.49,54.52,79936.0,43.0257,43.0573,43.0021,43.0257,79936.0
2020-02-04 13:40:00,54.52,54.56,54.5,54.55,47227.0,43.0257,43.0573,43.0099,43.0494,47227.0
2020-02-04 13:50:00,54.55,54.6,54.54,54.59,95219.0,43.0494,43.0889,43.0415,43.081,95219.0
2020-02-04 14:00:00,54.59,54.6,54.57,54.58,55116.0,43.081,43.0889,43.0652,43.0731,55116.0
2020-02-04 14:10:00,54.58,54.59,54.52,54.54,53814.0,43.0731,43.081,43.0257,43.0415,53814.0
2020-02-04 14:20:00,54.54,54.55,54.46,54.47,54720.0,43.0415,43.0494,42.9784,42.9863,54720.0
2020-02-04 14:30:00,54.47,54.48,54.43,54.45,74144.0,42.9863,42.9942,42.9547,42.9705,74144.0
2020-02-04 14:40:00,54.45,54.54,54.44,54.54,96644.0,42.9705,43.0415,42.9626,43.0415,96644.0
2020-02-04 14:50:00,54.53,54.54,54.44,54.45,87010.0,43.0336,43.0415,42.9626,42.9705,87010.0
2020-02-04 15:00:00,54.44,54.45,54.35,54.37,137728.0,42.9626,42.9705,42.8916,42.9074,137728.0
2020-02-04 15:10:00,54.36,54.41,54.32,54.41,84425.0,42.8995,42.9389,42.8679,42.9389,84425.0
2020-02-04 15:20:00,54.41,54.46,54.39,54.45,117262.0,42.9389,42.9784,42.9231,42.9705,117262.0
2020-02-04 15:30:00,54.45,54.47,54.4,54.4,176539.0,42.9705,42.9863,42.931,42.931,176539.0
2020-02-04 15:40:00,54.41,54.45,54.37,54.41,175439.0,42.9389,42.9705,42.9074,42.9389,175439.0
2020-02-04 15:50:00,54.41,54.41,54.19,54.22,484976.0,42.9389,42.9389,42.7653,42.789,484976.0
2020-02-05 09:30:00,55.0,55.14,54.81,55.09,182110.0,43.4045,43.515,43.2546,43.4756,182110.0
2020-02-05 09:40:00,55.08,55.18,55.04,55.18,119074.0,43.4677,43.5466,43.4361,43.5466,119074.0
2020-02-05 09:50:00,55.17,55.2,55.08,55.18,107185.0,43.5387,43.5624,43.4677,43.5466,107185.0
2020-02-05 10:00:00,55.16,55.28,55.13,55.26,101908.0,43.5308,43.6255,43.5071,43.6097,101908.0
2020-02-05 10:10:00,55.26,55.28,55.17,55.19,112227.0,43.6097,43.6255,43.5387,43.5545,112227.0
2020-02-05 10:20:00,55.19,55.28,55.08,55.14,100694.0,43.5545,43.6255,43.4677,43.515,100694.0
2020-02-05 10:30:00,55.13,55.2,55.05,55.09,163644.0,43.5071,43.5624,43.444,43.4756,163644.0
2020-02-05 10:40:00,55.09,55.17,55.06,55.14,197229.0,43.4756,43.5387,43.4519,43.515,197229.0
2020-02-05 10:50:00,55.13,55.26,55.11,55.24,75393.0,43.5071,43.6097,43.4913,43.5939,75393.0
2020-02-05 11:00:00,55.23,55.25,55.17,55.24,58438.0,43.586,43.6018,43.5387,43.5939,58438.0
2020-02-05 11:10:00,55.24,55.26,55.17,55.17,65790.0,43.5939,43.6097,43.5387,43.5387,65790.0
2020-02-05 11:20:00,55.17,55.23,55.15,55.21,90927.0,43.5387,43.586,43.5229,43.5703,90927.0
2020-02-05 11:30:00,55.21,55.23,55.16,55.21,74290.0,43.5703,43.586,43.5308,43.5703,74290.0
2020-02-05 11:40:00,55.21,55.27,55.17,55.27,67922.0,43.5703,43.6176,43.5387,43.6176,67922.0
2020-02-05 11:50:00,55.27,55.31,55.24,55.3,79361.0,43.6176,43.6492,43.5939,43.6413,79361.0
2020-02-05 12:00:00,55.3,55.39,55.3,55.35,71817.0,43.6413,43.7123,43.6413,43.6807,71817.0
2020-02-05 12:10:00,55.35,55.36,55.3,55.31,50049.0,43.6807,43.6886,43.6413,43.6492,50049.0
2020-02-05 12:20:00,55.3,55.33,55.29,55.3,41076.0,43.6413,43.665,43.6334,43.6413,41076.0
2020-02-05 12:30:00,55.3,55.3,55.22,55.23,74897.0,43.6413,43.6413,43.5781,43.586,74897.0
2020-02-05 12:40:00,55.23,55.24,55.21,55.22,41407.0,43.586,43.5939,43.5703,43.5781,41407.0
2020-02-05 12:50:00,55.23,55.25,55.2,55.22,58025.0,43.586,43.6018,43.5624,43.5781,58025.0
2020-02-05 13:00:00,55.22,55.24,55.18,55.21,46567.0,43.5781,43.5939,43.5466,43.5703,46567.0
2020-02-05 13:10:00,55.2,55.22,55.18,55.21,44251.0,43.5624,43.5781,43.5466,43.5703,44251.0
2020-02-05 13:20:00,55.22,55.29,55.21,55.27,81029.0,43.5781,43.6334,43.5703,43.6176,81029.0
2020-02-05 13:30:00,55.27,55.28,55.23,55.26,38924.0,43.6176,43.6255,43.586,43.6097,38924.0
2020-02-05 13:40:00,55.26,55.33,55.25,55.3,60655.0,43.6097,43.665,43.6018,43.6413,60655.0
2020-02-05 13:50:00,55.3,55.36,55.3,55.33,35286.0,43.6413,43.6886,43.6413,43.665,35286.0
2020-02-05 14:00:00,55.32,55.32,55.2,55.2,93688.0,43.6571,43.6571,43.5624,43.5624,93688.0
2020-02-05 14:10:00,55.2,55.2,55.16,55.16,69929.0,43.5624,43.5624,43.5308,43.5308,69929.0
2020-02-05 14:20:00,55.16,55.22,55.16,55.19,85825.0,43.5308,43.5781,43.5308,43.5545,85825.0
2020-02-05 14:30:00,55.19,55.24,55.17,55.24,63197.0,43.5545,43.5939,43.5387,43.5939,63197.0
2020-02-05 14:40:00,55.23,55.26,55.18,55.19,71420.0,43.586,43.6097,43.5466,43.5545,71420.0
2020-02-05 14:50:00,55.19,55.24,55.17,55.2,138847.0,43.5545,43.5939,43.5387,43.5624,138847.0
2020-02-05 15:00:00,55.2,55.23,55.16,55.21,212865.0,43.5624,43.586,43.5308,43.5703,212865.0
2020-02-05 15:10:00,55.21,55.22,55.13,55.16,164017.0,43.5703,43.5781,43.5071,43.5308,164017.0
2020-02-05 15:20:00,55.16,55.26,55.15,55.22,169265.0,43.5308,43.6097,43.5229,43.5781,169265.0
2020-02-05 15:30:00,55.22,55.24,55.19,55.21,153417.0,43.5781,43.5939,43.5545,43.5703,153417.0
2020-02-05 15:40:00,55.21,55.26,55.2,55.21,213182.0,43.5703,43.6097,43.5624,43.5703,213182.0
2020-02-05 15:50:00,55.21,55.24,55.1,55.2,829520.0,43.5703,43.5939,43.4834,43.5624,829520.0
2020-02-06 09:30:00,55.52,55.6,55.21,55.32,159330.0,43.8149,43.878,43.5703,43.6571,159330.0
2020-02-06 09:40:00,55.31,55.31,55.11,55.11,72698.0,43.6492,43.6492,43.4913,43.4913,72698.0
2020-02-06 09:50:00,55.12,55.24,55.04,55.2,83552.0,43.4992,43.5939,43.4361,43.5624,83552.0
2020-02-06 10:00:00,55.21,55.23,55.12,55.12,37073.0,43.5703,43.586,43.4992,43.4992,37073.0
2020-02-06 10:10:00,55.13,55.23,55.12,55.12,44010.0,43.5071,43.586,43.4992,43.4992,44010.0
2020-02-06 10:20:00,55.11,55.14,55.03,55.09,36594.0,43.4913,43.515,43.4282,43.4756,36594.0
2020-02-06 10:30:00,55.08,55.18,55.06,55.17,50353.0,43.4677,43.5466,43.4519,43.5387,50353.0
2020-02-06 10:40:00,55.18,55.19,55.09,55.16,45112.0,43.5466,43.5545,43.4756,43.5308,45112.0
2020-02-06 10:50:00,55.16,55.19,54.99,55.0,46652.0,43.5308,43.5545,43.3966,43.4045,46652.0
2020-02-06 11:00:00,54.99,55.03,54.96,55.03,47446.0,43.3966,43.4282,43.373,43.4282,47446.0
2020-02-06 11:10:00,55.03,55.1,55.02,55.06,32832.0,43.4282,43.4834,43.4203,43.4519,32832.0
2020-02-06 11:20:00,55.05,55.07,55.01,55.02,31035.0,43.444,43.4598,43.4124,43.4203,31035.0
2020-02-06 11:30:00,55.03,55.1,55.03,55.1,256987.0,43.4282,43.4834,43.4282,43.4834,256987.0
2020-02-06 11:40:00,55.09,55.17,55.08,55.08,48853.0,43.4756,43.5387,43.4677,43.4677,48853.0
2020-02-06 11:50:00,55.09,55.09,54.92,54.93,34047.0,43.4756,43.4756,43.3414,43.3493,34047.0
2020-02-06 12:00:00,54.92,54.96,54.89,54.95,29067.0,43.3414,43.373,43.3177,43.3651,29067.0
2020-02-06 12:10:00,54.94,54.97,54.91,54.97,29271.0,43.3572,43.3809,43.3335,43.3809,29271.0
2020-02-06 12:20:00,54.97,54.98,54.93,54.94,47285.0,43.3809,43.3887,43.3493,43.3572,47285.0
2020-02-06 12:30:00,54.95,54.95,54.9,54.93,47475.0,43.3651,43.3651,43.3256,43.3493,47475.0
2020-02-06 12:40:00,54.93,54.96,54.88,54.95,77928.0,43.3493,43.373,43.3098,43.3651,77928.0
2020-02-06 12:50:00,54.96,54.97,54.91,54.96,31521.0,43.373,43.3809,43.3335,43.373,31521.0
2020-02-06 13:00:00,54.97,54.99,54.93,54.96,31132.0,43.3809,43.3966,43.3493,43.373,31132.0
2020-02-06 13:10:00,54.95,54.99,54.93,54.98,50248.0,43.3651,43.3966,43.3493,43.3887,50248.0
2020-02-06 13:20:00,54.99,54.99,54.88,54.88,66971.0,43.3966,43.3966,43.3098,43.3098,66971.0
2020-02-06 13:30:00,54.88,54.89,54.85,54.86,29693.0,43.3098,43.3177,43.2862,43.294,29693.0
2020-02-06 13:40:00,54.86,54.86,54.82,54.85,43233.0,43.294,43.294,43.2625,43.2862,43233.0
2020-02-06 13:50:00,54.85,54.89,54.85,54.89,42184.0,43.2862,43.3177,43.2862,43.3177,42184.0
2020-02-06 14:00:00,54.88,54.89,54.85,54.88,56230.0,43.3098,43.3177,43.2862,43.3098,56230.0
2020-02-06 14:10:00,54.88,54.89,54.87,54.88,45097.0,43.3098,43.3177,43.3019,43.3098,45097.0
2020-02-06 14:20:00,54.88,54.92,54.84,54.91,45623.0,43.3098,43.3414,43.2783,43.3335,45623.0
2020-02-06 14:30:00,54.92,54.96,54.91,54.94,38452.0,43.3414,43.373,43.3335,43.3572,38452.0
2020-02-06 14:40:00,54.94,54.95,54.9,54.91,40607.0,43.3572,43.3651,43.3256,43.3335,40607.0
2020-02-06 14:50:00,54.92,54.94,54.86,54.87,34588.0,43.3414,43.3572,43.294,43.3019,34588.0
2020-02-06 15:00:00,54.87,54.88,54.82,54.84,33492.0,43.3019,43.3098,43.2625,43.2783,33492.0
2020-02-06 15:10:00,54.83,54.84,54.79,54.8,47224.0,43.2704,43.2783,43.2388,43.2467,47224.0
2020-02-06 15:20:00,54.8,54.8,54.73,54.74,83304.0,43.2467,43.2467,43.1915,43.1993,83304.0
2020-02-06 15:30:00,54.75,54.83,54.72,54.82,98327.0,43.2072,43.2704,43.1836,43.2625,98327.0
2020-02-06 15:40:00,54.81,54.84,54.79,54.79,94191.0,43.2546,43.2783,43.2388,43.2388,94191.0
2020-02-06 15:50:00,54.8,54.85,54.78,54.8,324382.0,43.2467,43.2862,43.2309,43.2467,324382.0
2020-02-07 09:30:00,54.64,54.65,54.34,54.56,128913.0,43.1204,43.1283,42.8837,43.0573,128913.0
2020-02-07 09:40:00,54.57,54.66,54.52,54.65,47260.0,43.0652,43.1362,43.0257,43.1283,47260.0
2020-02-07 09:50:00,54.63,54.74,54.58,54.59,63430.0,43.1125,43.1993,43.0731,43.081,63430.0
2020-02-07 10:00:00,54.58,54.61,54.42,54.49,84239.0,43.0731,43.0968,42.9468,43.0021,84239.0
2020-02-07 10:10:00,54.5,54.56,54.48,54.51,22627.0,43.0099,43.0573,42.9942,43.0178,22627.0
2020-02-07 10:20:00,54.51,54.58,54.51,54.56,26443.0,43.0178,43.0731,43.0178,43.0573,26443.0
2020-02-07 10:30:00,54.56,54.58,54.5,54.5,30535.0,43.0573,43.0731,43.0099,43.0099,30535.0
2020-02-07 10:40:00,54.49,54.56,54.45,54.5,54427.0,43.0021,43.0573,42.9705,43.0099,54427.0
2020-02-07 10:50:00,54.51,54.51,54.43,54.43,108983.0,43.0178,43.0178,42.9547,42.9547,108983.0
2020-02-07 11:00:00,54.42,54.49,54.37,54.43,114788.0,42.9468,43.0021,42.9074,42.9547,114788.0
2020-02-07 11:10:00,54.41,54.47,54.39,54.47,60357.0,42.9389,42.9863,42.9231,42.9863,60357.0
2020-02-07 11:20:00,54.47,54.56,54.47,54.51,61004.0,42.9863,43.0573,42.9863,43.0178,61004.0
2020-02-07 11:30:00,54.51,54.6,54.5,54.52,61067.0,43.0178,43.0889,43.0099,43.0257,61067.0
2020-02-07 11:40:00,54.52,54.55,54.45,54.46,36617.0,43.0257,43.0494,42.9705,42.9784,36617.0
2020-02-07 11:50:00,54.47,54.51,54.45,54.51,39624.0,42.9863,43.0178,42.9705,43.0178,39624.0
2020-02-07 12:00:00,54.5,54.56,54.47,54.55,65203.0,43.0099,43.0573,42.9863,43.0494,65203.0
2020-02-07 12:10:00,54.55,54.58,54.52,54.55,64338.0,43.0494,43.0731,43.0257,43.0494,64338.0
2020-02-07 12:20:00,54.55,54.59,54.52,54.53,57793.0,43.0494,43.081,43.0257,43.0336,57793.0
2020-02-07 12:30:00,54.52,54.53,54.47,54.52,74679.0,43.0257,43.0336,42.9863,43.0257,74679.0
2020-02-07 12:40:00,54.52,54.52,54.46,54.48,62529.0,43.0257,43.0257,42.9784,42.9942,62529.0
2020-02-07 12:50:00,54.48,54.49,54.45,54.48,100158.0,42.9942,43.0021,42.9705,42.9942,100158.0
2020-02-07 13:00:00,54.48,54.52,54.45,54.51,36220.0,42.9942,43.0257,42.9705,43.0178,36220.0
2020-02-07 13:10:00,54.51,54.51,54.48,54.49,27141.0,43.0178,43.0178,42.9942,43.0021,27141.0
2020-02-07 13:20:00,54.49,54.55,54.48,54.54,25456.0,43.0021,43.0494,42.9942,43.0415,25456.0
2020-02-07 13:30:00,54.55,54.56,54.46,54.5,94131.0,43.0494,43.0573,42.9784,43.0099,94131.0
2020-02-07 13:40:00,54.49,54.55,54.49,54.52,42812.0,43.0021,43.0494,43.0021,43.0257,42812.0
2020-02-07 13:50:00,54.52,54.53,54.43,54.44,62198.0,43.0257,43.0336,42.9547,42.9626,62198.0
2020-02-07 14:00:00,54.44,54.44,54.34,54.36,52425.0,42.9626,42.9626,42.8837,42.8995,52425.0
2020-02-07 14:10:00,54.35,54.37,54.3,54.36,54897.0,42.8916,42.9074,42.8521,42.8995,54897.0
2020-02-07 14:20:00,54.35,54.38,54.35,54.37,62342.0,42.8916,42.9152,42.8916,42.9074,62342.0
2020-02-07 14:30:00,54.38,54.43,54.38,54.38,39791.0,42.9152,42.9547,42.9152,42.9152,39791.0
2020-02-07 14:40:00,54.38,54.41,54.36,54.37,48486.0,42.9152,42.9389,42.8995,42.9074,48486.0
2020-02-07 14:50:00,54.37,54.47,54.36,54.44,88464.0,42.9074,42.9863,42.8995,42.9626,88464.0
2020-02-07 15:00:00,54.44,54.55,54.43,54.52,49437.0,42.9626,43.0494,42.9547,43.0257,49437.0
2020-02-07 15:10:00,54.52,54.57,54.49,54.56,34611.0,43.0257,43.0652,43.0021,43.0573,34611.0
2020-02-07 15:20:00,54.55,54.6,54.52,54.59,34837.0,43.0494,43.0889,43.0257,43.081,34837.0
2020-02-07 15:30:00,54.58,54.61,54.55,54.6,55080.0,43.0731,43.0968,43.0494,43.0889,55080.0
2020-02-07 15:40:00,54.6,54.69,54.58,54.64,110418.0,43.0889,43.1599,43.0731,43.1204,110418.0
2020-02-07 15:50:00,54.65,54.66,54.49,54.62,366650.0,43.1283,43.1362,43.0021,43.1046,366650.0
2020-02-10 09:30:00,54.44,54.54,54.36,54.51,183979.0,42.9626,43.0415,42.8995,43.0178,183979.0
2020-02-10 09:40:00,54.53,54.56,54.37,54.39,102621.0,43.0336,43.0573,42.9074,42.9231,102621.0
2020-02-10 09:50:00,54.4,54.45,54.38,54.45,85347.0,42.931,42.9705,42.9152,42.9705,85347.0
2020-02-10 10:00:00,54.46,54.54,54.45,54.54,84772.0,42.9784,43.0415,42.9705,43.0415,84772.0
2020-02-10 10:10:00,54.53,54.61,54.48,54.61,149196.0,43.0336,43.0968,42.9942,43.0968,149196.0
2020-02-10 10:20:00,54.61,54.61,54.55,54.59,114150.0,43.0968,43.0968,43.0494,43.081,114150.0
2020-02-10 10:30:00,54.58,54.62,54.56,54.62,66941.0,43.0731,43.1046,43.0573,43.1046,66941.0
2020-02-10 10:40:00,54.62,54.63,54.57,54.63,65373.0,43.1046,43.1125,43.0652,43.1125,65373.0
2020-02-10 10:50:00,54.63,54.64,54.55,54.59,57372.0,43.1125,43.1204,43.0494,43.081,57372.0
2020-02-10 11:00:00,54.59,54.63,54.55,54.58,56484.0,43.081,43.1125,43.0494,43.0731,56484.0
2020-02-10 11:10:00,54.58,54.58,54.52,54.53,72648.0,43.0731,43.0731,43.0257,43.0336,72648.0
2020-02-10 11:20:00,54.54,54.54,54.48,54.48,52291.0,43.0415,43.0415,42.9942,42.9942,52291.0
2020-02-10 11:30:00,54.49,54.5,54.36,54.39,117202.0,43.0021,43.0099,42.8995,42.9231,117202.0
2020-02-10 11:40:00,54.39,54.39,54.32,54.32,252750.0,42.9231,42.9231,42.8679,42.8679,252750.0
2020-02-10 11:50:00,54.32,54.33,54.09,54.22,261177.0,42.8679,42.8758,42.6864,42.789,261177.0
2020-02-10 12:00:00,54.22,54.26,54.16,54.22,75714.0,42.789,42.8205,42.7416,42.789,75714.0
2020-02-10 12:10:00,54.23,54.27,54.2,54.24,69875.0,42.7969,42.8284,42.7732,42.8048,69875.0
2020-02-10 12:20:00,54.23,54.34,54.22,54.34,86391.0,42.7969,42.8837,42.789,42.8837,86391.0
2020-02-10 12:30:00,54.34,54.34,54.29,54.34,70053.0,42.8837,42.8837,42.8442,42.8837,70053.0
2020-02-10 12:40:00,54.34,54.36,54.31,54.33,46751.0,42.8837,42.8995,42.86,42.8758,46751.0
2020-02-10 12:50:00,54.33,54.33,54.3,54.32,35354.0,42.8758,42.8758,42.8521,42.8679,35354.0
2020-02-10 13:00:00,54.32,54.36,54.31,54.36,52634.0,42.8679,42.8995,42.86,42.8995,52634.0
2020-02-10 13:10:00,54.36,54.39,54.35,54.36,36496.0,42.8995,42.9231,42.8916,42.8995,36496.0
2020-02-10 13:20:00,54.36,54.39,54.34,54.35,43831.0,42.8995,42.9231,42.8837,42.8916,43831.0
2020-02-10 13:30:00,54.35,54.37,54.34,54.37,29659.0,42.8916,42.9074,42.8837,42.9074,29659.0
2020-02-10 13:40:00,54.37,54.37,54.34,54.35,42377.0,42.9074,42.9074,42.8837,42.8916,42377.0
2020-02-10 13:50:00,54.36,54.39,54.35,54.39,115338.0,42.8995,42.9231,42.8916,42.9231,115338.0
2020-02-10 14:00:00,54.38,54.38,54.33,54.35,86858.0,42.9152,42.9152,42.8758,42.8916,86858.0
2020-02-10 14:10:00,54.36,54.36,54.3,54.3,40720.0,42.8995,42.8995,42.8521,42.8521,40720.0
2020-02-10 14:20:00,54.3,54.35,54.3,54.35,38687.0,42.8521,42.8916,42.8521,42.8916,38687.0
2020-02-10 14:30:00,54.35,54.37,54.33,54.36,49905.0,42.8916,42.9074,42.8758,42.8995,49905.0
2020-02-10 14:40:00,54.36,54.42,54.35,54.4,56147.0,42.8995,42.9468,42.8916,42.931,56147.0
2020-02-10 14:50:00,54.41,54.46,54.4,54.46,73330.0,42.9389,42.9784,42.931,42.9784,73330.0
2020-02-10 15:00:00,54.46,54.51,54.45,54.51,71877.0,42.9784,43.0178,42.9705,43.0178,71877.0
2020-02-10 15:10:00,54.51,54.56,54.48,54.48,94770.0,43.0178,43.0573,42.9942,42.9942,94770.0
2020-02-10 15:20:00,54.48,54.55,54.48,54.54,102391.0,42.9942,43.0494,42.9942,43.0415,102391.0
2020-02-10 15:30:00,54.54,54.54,54.48,54.51,153734.0,43.0415,43.0415,42.9942,43.0178,153734.0
2020-02-10 15:40:00,54.51,54.57,54.47,54.55,196401.0,43.0178,43.0652,42.9863,43.0494,196401.0
2020-02-10 15:50:00,54.54,54.64,54.5,54.64,657260.0,43.0415,43.1204,43.0099,43.1204,657260.0
2020-02-11 09:30:00,54.71,54.98,54.7,54.98,240480.0,43.1757,43.3887,43.1678,43.3887,240480.0
2020-02-11 09:40:00,54.97,55.07,54.91,55.06,159571.0,43.3809,43.4598,43.3335,43.4519,159571.0
2020-02-11 09:50:00,55.06,55.12,54.99,55.07,84008.0,43.4519,43.4992,43.3966,43.4598,84008.0
2020-02-11 10:00:00,55.07,55.24,55.07,55.21,118576.0,43.4598,43.5939,43.4598,43.5703,118576.0
2020-02-11 10:10:00,55.21,55.3,55.2,55.21,129525.0,43.5703,43.6413,43.5624,43.5703,129525.0
2020-02-11 10:20:00,55.22,55.27,55.17,55.19,151432.0,43.5781,43.6176,43.5387,43.5545,151432.0
2020-02-11 10:30:00,55.2,55.2,55.09,55.14,65662.0,43.5624,43.5624,43.4756,43.515,65662.0
2020-02-11 10:40:00,55.14,55.2,55.14,55.15,62188.0,43.515,43.5624,43.515,43.5229,62188.0
2020-02-11 10:50:00,55.16,55.23,55.16,55.23,63779.0,43.5308,43.586,43.5308,43.586,63779.0
2020-02-11 11:00:00,55.22,55.28,55.22,55.25,148918.0,43.5781,43.6255,43.5781,43.6018,148918.0
2020-02-11 11:10:00,55.24,55.26,55.13,55.18,70965.0,43.5939,43.6097,43.5071,43.5466,70965.0
2020-02-11 11:20:00,55.18,55.2,55.16,55.19,86194.0,43.5466,43.5624,43.5308,43.5545,86194.0
2020-02-11 11:30:00,55.19,55.2,55.12,55.17,101827.0,43.5545,43.5624,43.4992,43.5387,101827.0
2020-02-11 11:40:00,55.16,55.25,55.14,55.24,83565.0,43.5308,43.6018,43.515,43.5939,83565.0
2020-02-11 11:50:00,55.24,55.28,55.21,55.23,47627.0,43.5939,43.6255,43.5703,43.586,47627.0
2020-02-11 12:00:00,55.24,55.25,55.18,55.19,87014.0,43.5939,43.6018,43.5466,43.5545,87014.0
2020-02-11 12:10:00,55.19,55.27,55.18,55.27,47380.0,43.5545,43.6176,43.5466,43.6176,47380.0
2020-02-11 12:20:00,55.26,55.27,55.23,55.26,53858.0,43.6097,43.6176,43.586,43.6097,53858.0
2020-02-11 12:30:00,55.27,55.31,55.25,55.31,94983.0,43.6176,43.6492,43.6018,43.6492,94983.0
2020-02-11 12:40:00,55.31,55.31,55.23,55.24,61667.0,43.6492,43.6492,43.586,43.5939,61667.0
2020-02-11 12:50:00,55.25,55.31,55.24,55.31,52706.0,43.6018,43.6492,43.5939,43.6492,52706.0
2020-02-11 13:00:00,55.3,55.31,55.25,55.26,54065.0,43.6413,43.6492,43.6018,43.6097,54065.0
2020-02-11 13:10:00,55.26,55.27,55.21,55.22,49674.0,43.6097,43.6176,43.5703,43.5781,49674.0
2020-02-11 13:20:00,55.21,55.23,55.18,55.22,48181.0,43.5703,43.586,43.5466,43.5781,48181.0
2020-02-11 13:30:00,55.23,55.25,55.19,55.2,58856.0,43.586,43.6018,43.5545,43.5624,58856.0
2020-02-11 13:40:00,55.2,55.22,55.19,55.2,61336.0,43.5624,43.5781,43.5545,43.5624,61336.0
2020-02-11 13:50:00,55.2,55.25,55.18,55.24,93450.0,43.5624,43.6018,43.5466,43.5939,93450.0
2020-02-11 14:00:00,55.24,55.24,55.19,55.22,53466.0,43.5939,43.5939,43.5545,43.5781,53466.0
2020-02-11 14:10:00,55.22,55.25,55.2,55.21,64189.0,43.5781,43.6018,43.5624,43.5703,64189.0
2020-02-11 14:20:00,55.22,55.26,55.2,55.26,83453.0,43.5781,43.6097,43.5624,43.6097,83453.0
2020-02-11 14:30:00,55.25,55.28,55.23,55.27,44405.0,43.6018,43.6255,43.586,43.6176,44405.0
2020-02-11 14:40:00,55.28,55.29,55.25,55.25,69724.0,43.6255,43.6334,43.6018,43.6018,69724.0
2020-02-11 14:50:00,55.25,55.27,55.19,55.2,87534.0,43.6018,43.6176,43.5545,43.5624,87534.0
2020-02-11 15:00:00,55.2,55.22,55.11,55.12,94120.0,43.5624,43.5781,43.4913,43.4992,94120.0
2020-02-11 15:10:00,55.12,55.12,55.02,55.05,75495.0,43.4992,43.4992,43.4203,43.444,75495.0
2020-02-11 15:20:00,55.05,55.11,55.05,55.09,95811.0,43.444,43.4913,43.444,43.4756,95811.0
2020-02-11 15:30:00,55.1,55.14,55.06,55.08,118863.0,43.4834,43.515,43.4519,43.4677,118863.0
2020-02-11 15:40:00,55.08,55.14,55.05,55.05,163311.0,43.4677,43.515,43.444,43.444,163311.0
2020-02-11 15:50:00,55.04,55.08,54.92,54.93,403859.0,43.4361,43.4677,43.3414,43.3493,403859.0
2020-02-12 09:30:00,55.26,55.49,55.18,55.49,146758.0,43.6097,43.7912,43.5466,43.7912,146758.0
2020-02-12 09:40:00,55.48,55.57,55.4,55.57,86353.0,43.7833,43.8544,43.7202,43.8544,86353.0
2020-02-12 09:50:00,55.57,55.69,55.56,55.67,121472.0,43.8544,43.9491,43.8465,43.9333,121472.0
2020-02-12 10:00:00,55.66,55.66,55.41,55.44,79576.0,43.9254,43.9254,43.7281,43.7518,79576.0
2020-02-12 10:10:00,55.44,55.5,55.36,55.37,77180.0,43.7518,43.7991,43.6886,43.6965,77180.0
2020-02-12 10:20:00,55.37,55.47,55.33,55.4,70143.0,43.6965,43.7754,43.665,43.7202,70143.0
2020-02-12 10:30:00,55.4,55.43,55.27,55.28,103907.0,43.7202,43.7439,43.6176,43.6255,103907.0
2020-02-12 10:40:00,55.29,55.3,55.18,55.19,104528.0,43.6334,43.6413,43.5466,43.5545,104528.0
2020-02-12 10:50:00,55.2,55.22,55.16,55.19,75036.0,43.5624,43.5781,43.5308,43.5545,75036.0
2020-02-12 11:00:00,55.19,55.2,55.08,55.09,95024.0,43.5545,43.5624,43.4677,43.4756,95024.0
2020-02-12 11:10:00,55.09,55.15,55.08,55.13,95267.0,43.4756,43.5229,43.4677,43.5071,95267.0
2020-02-12 11:20:00,55.14,55.18,55.09,55.1,119198.0,43.515,43.5466,43.4756,43.4834,119198.0
2020-02-12 11:30:00,55.1,55.11,54.98,54.98,49503.0,43.4834,43.4913,43.3887,43.3887,49503.0
2020-02-12 11:40:00,54.99,55.0,54.93,54.95,50841.0,43.3966,43.4045,43.3493,43.3651,50841.0
2020-02-12 11:50:00,54.95,54.95,54.84,54.85,82479.0,43.3651,43.3651,43.2783,43.2862,82479.0
2020-02-12 12:00:00,54.85,54.88,54.79,54.84,61441.0,43.2862,43.3098,43.2388,43.2783,61441.0
2020-02-12 12:10:00,54.85,54.91,54.83,54.87,44699.0,43.2862,43.3335,43.2704,43.3019,44699.0
2020-02-12 12:20:00,54.87,54.9,54.84,54.9,69345.0,43.3019,43.3256,43.2783,43.3256,69345.0
2020-02-12 12:30:00,54.89,54.93,54.84,54.93,41939.0,43.3177,43.3493,43.2783,43.3493,41939.0
2020-02-12 12:40:00,54.92,54.93,54.91,54.91,51242.0,43.3414,43.3493,43.3335,43.3335,51242.0
2020-02-12 12:50:00,54.91,54.92,54.87,54.9,50042.0,43.3335,43.3414,43.3019,43.3256,50042.0
2020-02-12 13:00:00,54.91,54.91,54.86,54.9,48301.0,43.3335,43.3335,43.294,43.3256,48301.0
2020-02-12 13:10:00,54.91,54.96,54.89,54.93,64148.0,43.3335,43.373,43.3177,43.3493,64148.0
2020-02-12 13:20:00,54.93,54.95,54.88,54.91,37368.0,43.3493,43.3651,43.3098,43.3335,37368.0
2020-02-12 13:30:00,54.91,54.93,54.89,54.89,80928.0,43.3335,43.3493,43.3177,43.3177,80928.0
2020-02-12 13:40:00,54.9,54.94,54.88,54.89,69057.0,43.3256,43.3572,43.3098,43.3177,69057.0
2020-02-12 13:50:00,54.89,54.89,54.84,54.88,69275.0,43.3177,43.3177,43.2783,43.3098,69275.0
2020-02-12 14:00:00,54.89,54.92,54.86,54.91,84792.0,43.3177,43.3414,43.294,43.3335,84792.0
2020-02-12 14:10:00,54.91,54.94,54.87,54.88,53003.0,43.3335,43.3572,43.3019,43.3098,53003.0
2020-02-12 14:20:00,54.89,54.9,54.84,54.84,95735.0,43.3177,43.3256,43.2783,43.2783,95735.0
2020-02-12 14:30:00,54.84,54.9,54.83,54.88,63847.0,43.2783,43.3256,43.2704,43.3098,63847.0
2020-02-12 14:40:00,54.88,54.89,54.84,54.86,81828.0,43.3098,43.3177,43.2783,43.294,81828.0
2020-02-12 14:50:00,54.86,54.88,54.84,54.84,71197.0,43.294,43.3098,43.2783,43.2783,71197.0
2020-02-12 15:00:00,54.85,54.91,54.83,54.83,101625.0,43.2862,43.3335,43.2704,43.2704,101625.0
2020-02-12 15:10:00,54.84,54.84,54.79,54.8,75039.0,43.2783,43.2783,43.2388,43.2467,75039.0
2020-02-12 15:20:00,54.81,54.85,54.79,54.82,88549.0,43.2546,43.2862,43.2388,43.2625,88549.0
2020-02-12 15:30:00,54.81,54.86,54.79,54.84,115308.0,43.2546,43.294,43.2388,43.2783,115308.0
2020-02-12 15:40:00,54.84,54.9,54.83,54.85,154204.0,43.2783,43.3256,43.2704,43.2862,154204.0
2020-02-12 15:50:00,54.86,54.89,54.78,54.8,221158.0,43.294,43.3177,43.2309,43.2467,221158.0
2020-02-13 09:30:00,54.66,54.96,54.48,54.9,155987.0,43.1362,43.373,42.9942,43.3256,155987.0
2020-02-13 09:40:00,54.89,55.14,54.83,55.11,124430.0,43.3177,43.515,43.2704,43.4913,124430.0
2020-02-13 09:50:00,55.1,55.16,55.0,55.01,167012.0,43.4834,43.5308,43.4045,43.4124,167012.0
2020-02-13 10:00:00,55.01,55.11,54.97,55.08,229761.0,43.4124,43.4913,43.3809,43.4677,229761.0
2020-02-13 10:10:00,55.07,55.26,55.07,55.25,180538.0,43.4598,43.6097,43.4598,43.6018,180538.0
2020-02-13 10:20:00,55.24,55.25,55.17,55.24,89776.0,43.5939,43.6018,43.5387,43.5939,89776.0
2020-02-13 10:30:00,55.23,55.25,55.13,55.21,78262.0,43.586,43.6018,43.5071,43.5703,78262.0
2020-02-13 10:40:00,55.21,55.25,55.15,55.25,54354.0,43.5703,43.6018,43.5229,43.6018,54354.0
2020-02-13 10:50:00,55.23,55.3,55.23,55.29,58870.0,43.586,43.6413,43.586,43.6334,58870.0
2020-02-13 11:00:00,55.29,55.29,55.11,55.11,74120.0,43.6334,43.6334,43.4913,43.4913,74120.0
2020-02-13 11:10:00,55.1,55.11,55.02,55.05,46464.0,43.4834,43.4913,43.4203,43.444,46464.0
2020-02-13 11:20:00,55.06,55.2,55.06,55.18,81743.0,43.4519,43.5624,43.4519,43.5466,81743.0
2020-02-13 11:30:00,55.18,55.2,55.14,55.18,55838.0,43.5466,43.5624,43.515,43.5466,55838.0
2020-02-13 11:40:00,55.19,55.26,55.11,55.15,53781.0,43.5545,43.6097,43.4913,43.5229,53781.0
2020-02-13 11:50:00,55.15,55.2,55.13,55.19,47887.0,43.5229,43.5624,43.5071,43.5545,47887.0
2020-02-13 12:00:00,55.19,55.29,55.18,55.28,51246.0,43.5545,43.6334,43.5466,43.6255,51246.0
2020-02-13 12:10:00,55.28,55.28,55.19,55.19,41333.0,43.6255,43.6255,43.5545,43.5545,41333.0
2020-02-13 12:20:00,55.19,55.25,55.17,55.25,50746.0,43.5545,43.6018,43.5387,43.6018,50746.0
2020-02-13 12:30:00,55.25,55.28,55.24,55.27,46983.0,43.6018,43.6255,43.5939,43.6176,46983.0
2020-02-13 12:40:00,55.27,55.31,55.27,55.3,69566.0,43.6176,43.6492,43.6176,43.6413,69566.0
2020-02-13 12:50:00,55.3,55.37,55.3,55.34,66870.0,43.6413,43.6965,43.6413,43.6728,66870.0
2020-02-13 13:00:00,55.34,55.36,55.23,55.23,59665.0,43.6728,43.6886,43.586,43.586,59665.0
2020-02-13 13:10:00,55.21,55.25,55.07,55.08,80198.0,43.5703,43.6018,43.4598,43.4677,80198.0
2020-02-13 13:20:00,55.08,55.13,55.07,55.12,41617.0,43.4677,43.5071,43.4598,43.4992,41617.0
2020-02-13 13:30:00,55.11,55.13,55.1,55.13,45692.0,43.4913,43.5071,43.4834,43.5071,45692.0
2020-02-13 13:40:00,55.13,55.15,55.1,55.12,78429.0,43.5071,43.5229,43.4834,43.4992,78429.0
2020-02-13 13:50:00,55.12,55.13,55.08,55.12,62930.0,43.4992,43.5071,43.4677,43.4992,62930.0
2020-02-13 14:00:00,55.12,55.15,55.1,55.14,38258.0,43.4992,43.5229,43.4834,43.515,38258.0
2020-02-13 14:10:00,55.14,55.19,55.12,55.19,51300.0,43.515,43.5545,43.4992,43.5545,51300.0
2020-02-13 14:20:00,55.18,55.21,55.16,55.16,42503.0,43.5466,43.5703,43.5308,43.5308,42503.0
2020-02-13 14:30:00,55.16,55.17,55.14,55.16,36495.0,43.5308,43.5387,43.515,43.5308,36495.0
2020-02-13 14:40:00,55.15,55.18,55.13,55.18,86439.0,43.5229,43.5466,43.5071,43.5466,86439.0
2020-02-13 14:50:00,55.18,55.21,55.17,55.2,36319.0,43.5466,43.5703,43.5387,43.5624,36319.0
2020-02-13 15:00:00,55.21,55.22,55.12,55.19,85128.0,43.5703,43.5781,43.4992,43.5545,85128.0
2020-02-13 15:10:00,55.2,55.21,55.13,55.17,58126.0,43.5624,43.5703,43.5071,43.5387,58126.0
2020-02-13 15:20:00,55.17,55.24,55.17,55.22,63812.0,43.5387,43.5939,43.5387,43.5781,63812.0
2020-02-13 15:30:00,55.21,55.21,55.13,55.15,87910.0,43.5703,43.5703,43.5071,43.5229,87910.0
2020-02-13 15:40:00,55.15,55.22,55.12,55.19,122778.0,43.5229,43.5781,43.4992,43.5545,122778.0
2020-02-13 15:50:00,55.2,55.23,55.14,55.2,269942.0,43.5624,43.586,43.515,43.5624,269942.0
2020-02-14 09:30:00,55.21,55.33,55.03,55.06,135268.0,43.5703,43.665,43.4282,43.4519,135268.0
2020-02-14 09:40:00,55.06,55.12,55.01,55.05,82776.0,43.4519,43.4992,43.4124,43.444,82776.0
2020-02-14 09:50:00,55.05,55.1,54.93,54.95,105910.0,43.444,43.4834,43.3493,43.3651,105910.0
2020-02-14 10:00:00,54.95,55.07,54.9,55.07,78116.0,43.3651,43.4598,43.3256,43.4598,78116.0
2020-02-14 10:10:00,55.06,55.13,55.01,55.13,69642.0,43.4519,43.5071,43.4124,43.5071,69642.0
2020-02-14 10:20:00,55.13,55.16,55.05,55.16,85546.0,43.5071,43.5308,43.444,43.5308,85546.0
2020-02-14 10:30:00,55.16,55.24,55.14,55.23,87001.0,43.5308,43.5939,43.515,43.586,87001.0
2020-02-14 10:40:00,55.23,55.24,55.14,55.18,72481.0,43.586,43.5939,43.515,43.5466,72481.0
2020-02-14 10:50:00,55.18,55.22,55.15,55.19,63550.0,43.5466,43.5781,43.5229,43.5545,63550.0
2020-02-14 11:00:00,55.18,55.18,55.1,55.12,71904.0,43.5466,43.5466,43.4834,43.4992,71904.0
2020-02-14 11:10:00,55.12,55.25,55.11,55.24,51222.0,43.4992,43.6018,43.4913,43.5939,51222.0
2020-02-14 11:20:00,55.24,55.27,55.23,55.23,47863.0,43.5939,43.6176,43.586,43.586,47863.0
2020-02-14 11:30:00,55.23,55.26,55.14,55.19,142306.0,43.586,43.6097,43.515,43.5545,142306.0
2020-02-14 11:40:00,55.19,55.26,55.18,55.19,46571.0,43.5545,43.6097,43.5466,43.5545,46571.0
2020-02-14 11:50:00,55.19,55.22,55.16,55.16,49560.0,43.5545,43.5781,43.5308,43.5308,49560.0
2020-02-14 12:00:00,55.16,55.17,55.12,55.13,48729.0,43.5308,43.5387,43.4992,43.5071,48729.0
2020-02-14 12:10:00,55.13,55.14,55.1,55.1,34519.0,43.5071,43.515,43.4834,43.4834,34519.0
2020-02-14 12:20:00,55.11,55.12,55.03,55.09,72831.0,43.4913,43.4992,43.4282,43.4756,72831.0
2020-02-14 12:30:00,55.09,55.1,55.06,55.08,30405.0,43.4756,43.4834,43.4519,43.4677,30405.0
2020-02-14 12:40:00,55.09,55.1,55.03,55.05,51451.0,43.4756,43.4834,43.4282,43.444,51451.0
2020-02-14 12:50:00,55.05,55.1,55.04,55.08,49984.0,43.444,43.4834,43.4361,43.4677,49984.0
2020-02-14 13:00:00,55.09,55.09,54.98,54.98,61807.0,43.4756,43.4756,43.3887,43.3887,61807.0
2020-02-14 13:10:00,54.98,55.02,54.95,54.96,41868.0,43.3887,43.4203,43.3651,43.373,41868.0
2020-02-14 13:20:00,54.96,55.02,54.95,55.0,39016.0,43.373,43.4203,43.3651,43.4045,39016.0
2020-02-14 13:30:00,54.99,55.0,54.95,54.96,55536.0,43.3966,43.4045,43.3651,43.373,55536.0
2020-02-14 13:40:00,54.96,54.97,54.9,54.91,46486.0,43.373,43.3809,43.3256,43.3335,46486.0
2020-02-14 13:50:00,54.9,54.91,54.85,54.87,60867.0,43.3256,43.3335,43.2862,43.3019,60867.0
2020-02-14 14:00:00,54.86,54.92,54.85,54.92,37368.0,43.294,43.3414,43.2862,43.3414,37368.0
2020-02-14 14:10:00,54.93,54.93,54.84,54.87,60334.0,43.3493,43.3493,43.2783,43.3019,60334.0
2020-02-14 14:20:00,54.87,54.95,54.87,54.95,52995.0,43.3019,43.3651,43.3019,43.3651,52995.0
2020-02-14 14:30:00,54.94,55.01,54.94,54.98,53586.0,43.3572,43.4124,43.3572,43.3887,53586.0
2020-02-14 14:40:00,54.98,54.98,54.9,54.91,75862.0,43.3887,43.3887,43.3256,43.3335,75862.0
2020-02-14 14:50:00,54.91,54.97,54.89,54.96,61058.0,43.3335,43.3809,43.3177,43.373,61058.0
2020-02-14 15:00:00,54.96,55.0,54.94,54.99,53498.0,43.373,43.4045,43.3572,43.3966,53498.0
2020-02-14 15:10:00,55.0,55.02,54.92,54.95,60486.0,43.4045,43.4203,43.3414,43.3651,60486.0
2020-02-14 15:20:00,54.95,55.03,54.94,55.02,89171.0,43.3651,43.4282,43.3572,43.4203,89171.0
2020-02-14 15:30:00,55.02,55.14,55.01,55.13,72269.0,43.4203,43.515,43.4124,43.5071,72269.0
2020-02-14 15:40:00,55.13,55.16,55.1,55.15,158559.0,43.5071,43.5308,43.4834,43.5229,158559.0
2020-02-14 15:50:00,55.15,55.18,55.09,55.09,434310.0,43.5229,43.5466,43.4756,43.4756,434310.0
2020-02-18 09:30:00,54.88,55.1,54.81,54.89,217894.0,43.3098,43.4834,43.2546,43.3177,217894.0
2020-02-18 09:40:00,54.89,54.98,54.8,54.82,164383.0,43.3177,43.3887,43.2467,43.2625,164383.0
2020-02-18 09:50:00,54.82,54.88,54.67,54.69,114115.0,43.2625,43.3098,43.1441,43.1599,114115.0
2020-02-18 10:00:00,54.69,54.69,54.53,54.64,104703.0,43.1599,43.1599,43.0336,43.1204,104703.0
2020-02-18 10:10:00,54.64,54.65,54.52,54.53,81100.0,43.1204,43.1283,43.0257,43.0336,81100.0
2020-02-18 10:20:00,54.53,54.54,54.33,54.33,131373.0,43.0336,43.0415,42.8758,42.8758,131373.0
2020-02-18 10:30:00,54.33,54.36,54.27,54.29,175552.0,42.8758,42.8995,42.8284,42.8442,175552.0
2020-02-18 10:40:00,54.3,54.3,54.21,54.29,149715.0,42.8521,42.8521,42.7811,42.8442,149715.0
2020-02-18 10:50:00,54.28,54.28,54.2,54.21,99864.0,42.8363,42.8363,42.7732,42.7811,99864.0
2020-02-18 11:00:00,54.21,54.22,54.06,54.08,99136.0,42.7811,42.789,42.6627,42.6785,99136.0
2020-02-18 11:10:00,54.07,54.07,53.95,53.95,126889.0,42.6706,42.6706,42.5759,42.5759,126889.0
2020-02-18 11:20:00,53.94,53.97,53.82,53.86,86911.0,42.568,42.5917,42.4733,42.5049,86911.0
2020-02-18 11:30:00,53.86,53.93,53.85,53.86,107232.0,42.5049,42.5601,42.497,42.5049,107232.0
2020-02-18 11:40:00,53.87,53.88,53.8,53.82,84763.0,42.5128,42.5207,42.4575,42.4733,84763.0
2020-02-18 11:50:00,53.82,53.88,53.79,53.84,75266.0,42.4733,42.5207,42.4496,42.4891,75266.0
2020-02-18 12:00:00,53.83,54.04,53.83,54.02,77238.0,42.4812,42.6469,42.4812,42.6311,77238.0
2020-02-18 12:10:00,54.03,54.06,54.0,54.03,73079.0,42.639,42.6627,42.6154,42.639,73079.0
2020-02-18 12:20:00,54.03,54.04,53.98,54.0,65271.0,42.639,42.6469,42.5996,42.6154,65271.0
2020-02-18 12:30:00,54.0,54.13,53.99,54.12,45862.0,42.6154,42.7179,42.6075,42.7101,45862.0
2020-02-18 12:40:00,54.13,54.14,54.1,54.12,54676.0,42.7179,42.7258,42.6943,42.7101,54676.0
2020-02-18 12:50:00,54.12,54.13,54.09,54.1,43933.0,42.7101,42.7179,42.6864,42.6943,43933.0
2020-02-18 13:00:00,54.11,54.15,54.1,54.14,64569.0,42.7022,42.7337,42.6943,42.7258,64569.0
2020-02-18 13:10:00,54.14,54.16,54.1,54.16,49115.0,42.7258,42.7416,42.6943,42.7416,49115.0
2020-02-18 13:20:00,54.16,54.17,54.15,54.16,57092.0,42.7416,42.7495,42.7337,42.7416,57092.0
2020-02-18 13:30:00,54.16,54.22,54.15,54.16,53429.0,42.7416,42.789,42.7337,42.7416,53429.0
2020-02-18 13:40:00,54.16,54.16,54.12,54.14,56617.0,42.7416,42.7416,42.7101,42.7258,56617.0
2020-02-18 13:50:00,54.14,54.18,54.13,54.18,70640.0,42.7258,42.7574,42.7179,42.7574,70640.0
2020-02-18 14:00:00,54.18,54.23,54.16,54.18,66882.0,42.7574,42.7969,42.7416,42.7574,66882.0
2020-02-18 14:10:00,54.18,54.23,54.16,54.23,72650.0,42.7574,42.7969,42.7416,42.7969,72650.0
2020-02-18 14:20:00,54.23,54.36,54.22,54.33,73415.0,42.7969,42.8995,42.789,42.8758,73415.0
2020-02-18 14:30:00,54.33,54.37,54.31,54.33,55470.0,42.8758,42.9074,42.86,42.8758,55470.0
2020-02-18 14:40:00,54.34,54.41,54.31,54.32,59347.0,42.8837,42.9389,42.86,42.8679,59347.0
2020-02-18 14:50:00,54.32,54.36,54.31,54.32,69143.0,42.8679,42.8995,42.86,42.8679,69143.0
2020-02-18 15:00:00,54.33,54.41,54.32,54.39,74871.0,42.8758,42.9389,42.8679,42.9231,74871.0
2020-02-18 15:10:00,54.4,54.46,54.39,54.42,58995.0,42.931,42.9784,42.9231,42.9468,58995.0
2020-02-18 15:20:00,54.42,54.45,54.36,54.37,105322.0,42.9468,42.9705,42.8995,42.9074,105322.0
2020-02-18 15:30:00,54.38,54.38,54.32,54.34,116965.0,42.9152,42.9152,42.8679,42.8837,116965.0
2020-02-18 15:40:00,54.34,54.42,54.33,54.37,196168.0,42.8837,42.9468,42.8758,42.9074,196168.0
2020-02-18 15:50:00,54.37,54.43,54.35,54.43,415096.0,42.9074,42.9547,42.8916,42.9547,415096.0
2020-02-19 09:30:00,54.7,54.86,54.61,54.72,159450.0,43.1678,43.294,43.0968,43.1836,159450.0
2020-02-19 09:40:00,54.72,54.79,54.68,54.78,105935.0,43.1836,43.2388,43.152,43.2309,105935.0
2020-02-19 09:50:00,54.78,54.86,54.75,54.79,83669.0,43.2309,43.294,43.2072,43.2388,83669.0
2020-02-19 10:00:00,54.8,54.81,54.67,54.72,109399.0,43.2467,43.2546,43.1441,43.1836,109399.0
2020-02-19 10:10:00,54.73,54.75,54.67,54.69,66144.0,43.1915,43.2072,43.1441,43.1599,66144.0
2020-02-19 10:20:00,54.7,54.78,54.69,54.75,84064.0,43.1678,43.2309,43.1599,43.2072,84064.0
2020-02-19 10:30:00,54.75,54.83,54.75,54.79,64522.0,43.2072,43.2704,43.2072,43.2388,64522.0
2020-02-19 10:40:00,54.78,54.82,54.76,54.8,82671.0,43.2309,43.2625,43.2151,43.2467,82671.0
2020-02-19 10:50:00,54.8,54.83,54.77,54.83,119204.0,43.2467,43.2704,43.223,43.2704,119204.0
2020-02-19 11:00:00,54.82,54.85,54.79,54.84,93912.0,43.2625,43.2862,43.2388,43.2783,93912.0
2020-02-19 11:10:00,54.85,54.85,54.79,54.8,61745.0,43.2862,43.2862,43.2388,43.2467,61745.0
2020-02-19 11:20:00,54.8,54.82,54.79,54.81,42316.0,43.2467,43.2625,43.2388,43.2546,42316.0
2020-02-19 11:30:00,54.81,54.82,54.77,54.79,67962.0,43.2546,43.2625,43.223,43.2388,67962.0
2020-02-19 11:40:00,54.78,54.79,54.75,54.76,87530.0,43.2309,43.2388,43.2072,43.2151,87530.0
2020-02-19 11:50:00,54.76,54.8,54.76,54.8,39925.0,43.2151,43.2467,43.2151,43.2467,39925.0
2020-02-19 12:00:00,54.8,54.8,54.75,54.77,49693.0,43.2467,43.2467,43.2072,43.223,49693.0
2020-02-19 12:10:00,54.78,54.79,54.77,54.78,77895.0,43.2309,43.2388,43.223,43.2309,77895.0
2020-02-19 12:20:00,54.78,54.79,54.73,54.73,78725.0,43.2309,43.2388,43.1915,43.1915,78725.0
2020-02-19 12:30:00,54.73,54.78,54.73,54.77,67591.0,43.1915,43.2309,43.1915,43.223,67591.0
2020-02-19 12:40:00,54.76,54.79,54.74,54.79,31322.0,43.2151,43.2388,43.1993,43.2388,31322.0
2020-02-19 12:50:00,54.79,54.8,54.77,54.8,41609.0,43.2388,43.2467,43.223,43.2467,41609.0
2020-02-19 13:00:00,54.8,54.81,54.77,54.8,53276.0,43.2467,43.2546,43.223,43.2467,53276.0
2020-02-19 13:10:00,54.79,54.8,54.76,54.77,53736.0,43.2388,43.2467,43.2151,43.223,53736.0
2020-02-19 13:20:00,54.78,54.79,54.77,54.79,28747.0,43.2309,43.2388,43.223,43.2388,28747.0
2020-02-19 13:30:00,54.79,54.8,54.76,54.77,72367.0,43.2388,43.2467,43.2151,43.223,72367.0
2020-02-19 13:40:00,54.78,54.81,54.77,54.79,38542.0,43.2309,43.2546,43.223,43.2388,38542.0
2020-02-19 13:50:00,54.8,54.81,54.72,54.74,64233.0,43.2467,43.2546,43.1836,43.1993,64233.0
2020-02-19 14:00:00,54.73,54.74,54.66,54.71,43802.0,43.1915,43.1993,43.1362,43.1757,43802.0
2020-02-19 14:10:00,54.71,54.75,54.68,54.73,57239.0,43.1757,43.2072,43.152,43.1915,57239.0
2020-02-19 14:20:00,54.73,54.75,54.71,54.74,40428.0,43.1915,43.2072,43.1757,43.1993,40428.0
2020-02-19 14:30:00,54.75,54.8,54.74,54.78,54386.0,43.2072,43.2467,43.1993,43.2309,54386.0
2020-02-19 14:40:00,54.79,54.86,54.78,54.86,46945.0,43.2388,43.294,43.2309,43.294,46945.0
2020-02-19 14:50:00,54.86,54.86,54.8,54.81,61094.0,43.294,43.294,43.2467,43.2546,61094.0
2020-02-19 15:00:00,54.82,54.84,54.77,54.82,60217.0,43.2625,43.2783,43.223,43.2625,60217.0
2020-02-19 15:10:00,54.82,54.84,54.79,54.84,62894.0,43.2625,43.2783,43.2388,43.2783,62894.0
2020-02-19 15:20:00,54.84,54.85,54.81,54.84,68042.0,43.2783,43.2862,43.2546,43.2783,68042.0
2020-02-19 15:30:00,54.84,54.85,54.81,54.83,101804.0,43.2783,43.2862,43.2546,43.2704,101804.0
2020-02-19 15:40:00,54.83,54.88,54.82,54.83,143409.0,43.2704,43.3098,43.2625,43.2704,143409.0
2020-02-19 15:50:00,54.83,54.85,54.75,54.75,385352.0,43.2704,43.2862,43.2072,43.2072,385352.0
2020-02-20 09:30:00,54.57,54.78,54.52,54.77,156580.0,43.0652,43.2309,43.0257,43.223,156580.0
2020-02-20 09:40:00,54.77,54.8,54.67,54.77,146875.0,43.223,43.2467,43.1441,43.223,146875.0
2020-02-20 09:50:00,54.76,54.86,54.76,54.79,125469.0,43.2151,43.294,43.2151,43.2388,125469.0
2020-02-20 10:00:00,54.79,54.97,54.78,54.93,100000.0,43.2388,43.3809,43.2309,43.3493,100000.0
2020-02-20 10:10:00,54.94,55.05,54.93,55.05,99215.0,43.3572,43.444,43.3493,43.444,99215.0
2020-02-20 10:20:00,55.05,55.07,54.94,55.02,76835.0,43.444,43.4598,43.3572,43.4203,76835.0
2020-02-20 10:30:00,55.01,55.08,54.99,55.08,99043.0,43.4124,43.4677,43.3966,43.4677,99043.0
2020-02-20 10:40:00,55.07,55.07,55.03,55.05,89468.0,43.4598,43.4598,43.4282,43.444,89468.0
2020-02-20 10:50:00,55.04,55.23,55.04,55.19,151700.0,43.4361,43.586,43.4361,43.5545,151700.0
2020-02-20 11:00:00,55.19,55.2,55.09,55.11,87847.0,43.5545,43.5624,43.4756,43.4913,87847.0
2020-02-20 11:10:00,55.11,55.11,55.0,55.0,85009.0,43.4913,43.4913,43.4045,43.4045,85009.0
2020-02-20 11:20:00,55.0,55.02,54.84,54.84,94993.0,43.4045,43.4203,43.2783,43.2783,94993.0
2020-02-20 11:30:00,54.86,54.88,54.58,54.75,191637.0,43.294,43.3098,43.0731,43.2072,191637.0
2020-02-20 11:40:00,54.74,54.85,54.7,54.79,83402.0,43.1993,43.2862,43.1678,43.2388,83402.0
2020-02-20 11:50:00,54.79,54.95,54.77,54.86,110847.0,43.2388,43.3651,43.223,43.294,110847.0
2020-02-20 12:00:00,54.86,54.88,54.72,54.73,83421.0,43.294,43.3098,43.1836,43.1915,83421.0
2020-02-20 12:10:00,54.73,54.9,54.73,54.8,81731.0,43.1915,43.3256,43.1915,43.2467,81731.0
2020-02-20 12:20:00,54.78,54.85,54.72,54.84,71247.0,43.2309,43.2862,43.1836,43.2783,71247.0
2020-02-20 12:30:00,54.84,54.9,54.78,54.87,87651.0,43.2783,43.3256,43.2309,43.3019,87651.0
2020-02-20 12:40:00,54.87,54.92,54.83,54.86,99879.0,43.3019,43.3414,43.2704,43.294,99879.0
2020-02-20 12:50:00,54.86,54.94,54.84,54.91,57948.0,43.294,43.3572,43.2783,43.3335,57948.0
2020-02-20 13:00:00,54.91,54.92,54.85,54.89,57354.0,43.3335,43.3414,43.2862,43.3177,57354.0
2020-02-20 13:10:00,54.88,54.97,54.87,54.87,94761.0,43.3098,43.3809,43.3019,43.3019,94761.0
2020-02-20 13:20:00,54.88,54.94,54.86,54.88,55174.0,43.3098,43.3572,43.294,43.3098,55174.0
2020-02-20 13:30:00,54.89,54.91,54.81,54.86,57331.0,43.3177,43.3335,43.2546,43.294,57331.0
2020-02-20 13:40:00,54.86,54.88,54.81,54.82,57595.0,43.294,43.3098,43.2546,43.2625,57595.0
2020-02-20 13:50:00,54.82,54.84,54.79,54.82,58237.0,43.2625,43.2783,43.2388,43.2625,58237.0
2020-02-20 14:00:00,54.82,54.9,54.82,54.86,106920.0,43.2625,43.3256,43.2625,43.294,106920.0
2020-02-20 14:10:00,54.86,54.91,54.81,54.83,102796.0,43.294,43.3335,43.2546,43.2704,102796.0
2020-02-20 14:20:00,54.84,54.88,54.83,54.84,78268.0,43.2783,43.3098,43.2704,43.2783,78268.0
2020-02-20 14:30:00,54.84,54.92,54.83,54.91,84237.0,43.2783,43.3414,43.2704,43.3335,84237.0
2020-02-20 14:40:00,54.91,54.92,54.87,54.87,65177.0,43.3335,43.3414,43.3019,43.3019,65177.0
2020-02-20 14:50:00,54.88,54.9,54.84,54.85,79594.0,43.3098,43.3256,43.2783,43.2862,79594.0
2020-02-20 15:00:00,54.86,54.87,54.82,54.84,73189.0,43.294,43.3019,43.2625,43.2783,73189.0
2020-02-20 15:10:00,54.84,54.85,54.76,54.82,80636.0,43.2783,43.2862,43.2151,43.2625,80636.0
2020-02-20 15:20:00,54.83,54.88,54.82,54.85,96407.0,43.2704,43.3098,43.2625,43.2862,96407.0
2020-02-20 15:30:00,54.86,54.88,54.78,54.8,162165.0,43.294,43.3098,43.2309,43.2467,162165.0
2020-02-20 15:40:00,54.8,54.86,54.76,54.79,171150.0,43.2467,43.294,43.2151,43.2388,171150.0
2020-02-20 15:50:00,54.78,54.87,54.74,54.81,331787.0,43.2309,43.3019,43.1993,43.2546,331787.0
2020-02-21 09:30:00,54.52,54.69,54.37,54.64,388383.0,43.0257,43.1599,42.9074,43.1204,388383.0
2020-02-21 09:40:00,54.63,54.65,54.3,54.37,113993.0,43.1125,43.1283,42.8521,42.9074,113993.0
2020-02-21 09:50:00,54.36,54.46,54.32,54.44,104768.0,42.8995,42.9784,42.8679,42.9626,104768.0
2020-02-21 10:00:00,54.43,54.43,54.28,54.38,101535.0,42.9547,42.9547,42.8363,42.9152,101535.0
2020-02-21 10:10:00,54.39,54.47,54.31,54.45,120956.0,42.9231,42.9863,42.86,42.9705,120956.0
2020-02-21 10:20:00,54.46,54.51,54.38,54.39,71179.0,42.9784,43.0178,42.9152,42.9231,71179.0
2020-02-21 10:30:00,54.39,54.4,54.27,54.27,119594.0,42.9231,42.931,42.8284,42.8284,119594.0
2020-02-21 10:40:00,54.26,54.26,54.04,54.15,143026.0,42.8205,42.8205,42.6469,42.7337,143026.0
2020-02-21 10:50:00,54.14,54.15,54.09,54.13,109076.0,42.7258,42.7337,42.6864,42.7179,109076.0
2020-02-21 11:00:00,54.14,54.26,54.12,54.26,83439.0,42.7258,42.8205,42.7101,42.8205,83439.0
2020-02-21 11:10:00,54.26,54.35,54.22,54.24,69492.0,42.8205,42.8916,42.789,42.8048,69492.0
2020-02-21 11:20:00,54.24,54.34,54.22,54.31,63956.0,42.8048,42.8837,42.789,42.86,63956.0
2020-02-21 11:30:00,54.31,54.44,54.31,54.42,105695.0,42.86,42.9626,42.86,42.9468,105695.0
2020-02-21 11:40:00,54.42,54.5,54.38,54.45,68648.0,42.9468,43.0099,42.9152,42.9705,68648.0
2020-02-21 11:50:00,54.46,54.54,54.46,54.51,54847.0,42.9784,43.0415,42.9784,43.0178,54847.0
2020-02-21 12:00:00,54.51,54.56,54.44,54.44,72665.0,43.0178,43.0573,42.9626,42.9626,72665.0
2020-02-21 12:10:00,54.45,54.52,54.44,54.48,58801.0,42.9705,43.0257,42.9626,42.9942,58801.0
2020-02-21 12:20:00,54.48,54.51,54.46,54.5,46726.0,42.9942,43.0178,42.9784,43.0099,46726.0
2020-02-21 12:30:00,54.51,54.54,54.48,54.53,30901.0,43.0178,43.0415,42.9942,43.0336,30901.0
2020-02-21 12:40:00,54.53,54.55,54.49,54.5,54366.0,43.0336,43.0494,43.0021,43.0099,54366.0
2020-02-21 12:50:00,54.49,54.59,54.49,54.59,34457.0,43.0021,43.081,43.0021,43.081,34457.0
2020-02-21 13:00:00,54.59,54.6,54.52,54.54,103624.0,43.081,43.0889,43.0257,43.0415,103624.0
2020-02-21 13:10:00,54.54,54.57,54.53,54.57,47745.0,43.0415,43.0652,43.0336,43.0652,47745.0
2020-02-21 13:20:00,54.57,54.58,54.49,54.5,74463.0,43.0652,43.0731,43.0021,43.0099,74463.0
2020-02-21 13:30:00,54.48,54.52,54.46,54.5,96029.0,42.9942,43.0257,42.9784,43.0099,96029.0
2020-02-21 13:40:00,54.5,54.5,54.4,54.43,63505.0,43.0099,43.0099,42.931,42.9547,63505.0
2020-02-21 13:50:00,54.44,54.44,54.37,54.43,94733.0,42.9626,42.9626,42.9074,42.9547,94733.0
2020-02-21 14:00:00,54.43,54.5,54.42,54.48,71607.0,42.9547,43.0099,42.9468,42.9942,71607.0
2020-02-21 14:10:00,54.48,54.55,54.46,54.54,72986.0,42.9942,43.0494,42.9784,43.0415,72986.0
2020-02-21 14:20:00,54.53,54.59,54.51,54.59,62555.0,43.0336,43.081,43.0178,43.081,62555.0
2020-02-21 14:30:00,54.59,54.63,54.53,54.56,84683.0,43.081,43.1125,43.0336,43.0573,84683.0
2020-02-21 14:40:00,54.55,54.61,54.54,54.58,46705.0,43.0494,43.0968,43.0415,43.0731,46705.0
2020-02-21 14:50:00,54.58,54.62,54.56,54.6,68364.0,43.0731,43.1046,43.0573,43.0889,68364.0
2020-02-21 15:00:00,54.59,54.61,54.5,54.53,69742.0,43.081,43.0968,43.0099,43.0336,69742.0
2020-02-21 15:10:00,54.54,54.57,54.51,54.52,79863.0,43.0415,43.0652,43.0178,43.0257,79863.0
2020-02-21 15:20:00,54.52,54.58,54.5,54.57,82373.0,43.0257,43.0731,43.0099,43.0652,82373.0
2020-02-21 15:30:00,54.57,54.59,54.48,54.53,120787.0,43.0652,43.081,42.9942,43.0336,120787.0
2020-02-21 15:40:00,54.53,54.6,54.5,54.57,212914.0,43.0336,43.0889,43.0099,43.0652,212914.0
2020-02-21 15:50:00,54.57,54.64,54.53,54.55,487543.0,43.0652,43.1204,43.0336,43.0494,487543.0
2020-02-24 09:30:00,53.05,53.5,52.95,53.19,491077.0,41.8656,42.2208,41.7867,41.9761,491077.0
2020-02-24 09:40:00,53.19,53.41,53.03,53.37,258670.0,41.9761,42.1497,41.8499,42.1182,258670.0
2020-02-24 09:50:00,53.37,53.44,53.31,53.44,139073.0,42.1182,42.1734,42.0708,42.1734,139073.0
2020-02-24 10:00:00,53.44,53.56,53.34,53.46,200250.0,42.1734,42.2681,42.0945,42.1892,200250.0
2020-02-24 10:10:00,53.46,53.57,53.4,53.44,182626.0,42.1892,42.276,42.1419,42.1734,182626.0
2020-02-24 10:20:00,53.44,53.44,53.31,53.32,113896.0,42.1734,42.1734,42.0708,42.0787,113896.0
2020-02-24 10:30:00,53.32,53.33,53.2,53.23,175562.0,42.0787,42.0866,41.984,42.0077,175562.0
2020-02-24 10:40:00,53.22,53.35,53.13,53.34,181734.0,41.9998,42.1024,41.9288,42.0945,181734.0
2020-02-24 10:50:00,53.35,53.42,53.32,53.36,132655.0,42.1024,42.1576,42.0787,42.1103,132655.0
2020-02-24 11:00:00,53.36,53.38,53.17,53.33,158226.0,42.1103,42.1261,41.9603,42.0866,158226.0
2020-02-24 11:10:00,53.33,53.47,53.32,53.45,113684.0,42.0866,42.1971,42.0787,42.1813,113684.0
2020-02-24 11:20:00,53.46,53.49,53.42,53.45,121513.0,42.1892,42.2129,42.1576,42.1813,121513.0
2020-02-24 11:30:00,53.45,53.6,53.44,53.53,147306.0,42.1813,42.2997,42.1734,42.2444,147306.0
2020-02-24 11:40:00,53.52,53.52,53.32,53.35,164089.0,42.2366,42.2366,42.0787,42.1024,164089.0
2020-02-24 11:50:00,53.35,53.41,53.3,53.34,138279.0,42.1024,42.1497,42.0629,42.0945,138279.0
2020-02-24 12:00:00,53.33,53.35,53.26,53.27,108212.0,42.0866,42.1024,42.0314,42.0393,108212.0
2020-02-24 12:10:00,53.27,53.32,53.2,53.3,119418.0,42.0393,42.0787,41.984,42.0629,119418.0
2020-02-24 12:20:00,53.29,53.34,53.25,53.28,205693.0,42.055,42.0945,42.0235,42.0472,205693.0
2020-02-24 12:30:00,53.28,53.38,53.22,53.38,111587.0,42.0472,42.1261,41.9998,42.1261,111587.0
2020-02-24 12:40:00,53.38,53.41,53.34,53.35,96040.0,42.1261,42.1497,42.0945,42.1024,96040.0
2020-02-24 12:50:00,53.35,53.36,53.28,53.29,111368.0,42.1024,42.1103,42.0472,42.055,111368.0
2020-02-24 13:00:00,53.28,53.28,53.15,53.16,114742.0,42.0472,42.0472,41.9446,41.9525,114742.0
2020-02-24 13:10:00,53.17,53.24,53.12,53.16,85913.0,41.9603,42.0156,41.9209,41.9525,85913.0
2020-02-24 13:20:00,53.16,53.33,53.15,53.32,114590.0,41.9525,42.0866,41.9446,42.0787,114590.0
2020-02-24 13:30:00,53.32,53.37,53.28,53.32,125891.0,42.0787,42.1182,42.0472,42.0787,125891.0
2020-02-24 13:40:00,53.31,53.32,53.26,53.3,125931.0,42.0708,42.0787,42.0314,42.0629,125931.0
2020-02-24 13:50:00,53.3,53.32,53.25,53.28,83531.0,42.0629,42.0787,42.0235,42.0472,83531.0
2020-02-24 14:00:00,53.27,53.31,53.2,53.23,115679.0,42.0393,42.0708,41.984,42.0077,115679.0
2020-02-24 14:10:00,53.23,53.24,53.18,53.22,81886.0,42.0077,42.0156,41.9682,41.9998,81886.0
2020-02-24 14:20:00,53.22,53.41,53.22,53.41,140870.0,41.9998,42.1497,41.9998,42.1497,140870.0
2020-02-24 14:30:00,53.41,53.41,53.34,53.39,147016.0,42.1497,42.1497,42.0945,42.134,147016.0
2020-02-24 14:40:00,53.4,53.41,53.31,53.34,118082.0,42.1419,42.1497,42.0708,42.0945,118082.0
2020-02-24 14:50:00,53.34,53.47,53.32,53.43,118515.0,42.0945,42.1971,42.0787,42.1655,118515.0
2020-02-24 15:00:00,53.44,53.51,53.39,53.48,115628.0,42.1734,42.2287,42.134,42.205,115628.0
2020-02-24 15:10:00,53.48,53.49,53.33,53.41,101419.0,42.205,42.2129,42.0866,42.1497,101419.0
2020-02-24 15:20:00,53.41,53.45,53.29,53.3,156633.0,42.1497,42.1813,42.055,42.0629,156633.0
2020-02-24 15:30:00,53.3,53.34,53.19,53.2,179522.0,42.0629,42.0945,41.9761,41.984,179522.0
2020-02-24 15:40:00,53.21,53.29,53.15,53.26,250671.0,41.9919,42.055,41.9446,42.0314,250671.0
2020-02-24 15:50:00,53.25,53.25,53.04,53.09,638343.0,42.0235,42.0235,41.8577,41.8972,638343.0
2020-02-25 09:30:00,53.03,53.33,52.86,52.96,215627.0,41.8499,42.0866,41.7157,41.7946,215627.0
2020-02-25 09:40:00,52.95,53.05,52.72,52.8,134834.0,41.7867,41.8656,41.6052,41.6683,134834.0
2020-02-25 09:50:00,52.8,53.01,52.72,53.0,147321.0,41.6683,41.8341,41.6052,41.8262,147321.0
2020-02-25 10:00:00,53.01,53.11,52.91,53.06,185722.0,41.8341,41.913,41.7552,41.8735,185722.0
2020-02-25 10:10:00,53.05,53.05,52.81,52.83,138468.0,41.8656,41.8656,41.6762,41.692,138468.0
2020-02-25 10:20:00,52.82,52.82,52.31,52.32,201419.0,41.6841,41.6841,41.2817,41.2895,201419.0
2020-02-25 10:30:00,52.33,52.45,52.18,52.37,227947.0,41.2974,41.3921,41.1791,41.329,227947.0
2020-02-25 10:40:00,52.37,52.48,52.23,52.25,165244.0,41.329,41.4158,41.2185,41.2343,165244.0
2020-02-25 10:50:00,52.25,52.36,52.11,52.36,246712.0,41.2343,41.3211,41.1238,41.3211,246712.0
2020-02-25 11:00:00,52.36,52.43,52.24,52.3,163300.0,41.3211,41.3764,41.2264,41.2738,163300.0
2020-02-25 11:10:00,52.29,52.4,52.14,52.23,190186.0,41.2659,41.3527,41.1475,41.2185,190186.0
2020-02-25 11:20:00,52.22,52.49,52.18,52.45,123648.0,41.2106,41.4237,41.1791,41.3921,123648.0
2020-02-25 11:30:00,52.45,52.53,52.35,52.49,186836.0,41.3921,41.4553,41.3132,41.4237,186836.0
2020-02-25 11:40:00,52.5,52.62,52.39,52.55,126019.0,41.4316,41.5263,41.3448,41.4711,126019.0
2020-02-25 11:50:00,52.54,52.54,52.34,52.38,83879.0,41.4632,41.4632,41.3053,41.3369,83879.0
2020-02-25 12:00:00,52.4,52.42,52.31,52.38,83910.0,41.3527,41.3685,41.2817,41.3369,83910.0
2020-02-25 12:10:00,52.37,52.41,52.22,52.25,72398.0,41.329,41.3606,41.2106,41.2343,72398.0
2020-02-25 12:20:00,52.25,52.27,52.13,52.13,61885.0,41.2343,41.2501,41.1396,41.1396,61885.0
2020-02-25 12:30:00,52.14,52.26,52.13,52.25,70372.0,41.1475,41.2422,41.1396,41.2343,70372.0
2020-02-25 12:40:00,52.25,52.25,51.87,51.89,162838.0,41.2343,41.2343,40.9344,40.9502,162838.0
2020-02-25 12:50:00,51.87,51.89,51.77,51.8,88046.0,40.9344,40.9502,40.8555,40.8792,88046.0
2020-02-25 13:00:00,51.79,51.87,51.7,51.83,190797.0,40.8713,40.9344,40.8003,40.9029,190797.0
2020-02-25 13:10:00,51.82,51.87,51.58,51.64,121024.0,40.895,40.9344,40.7056,40.7529,121024.0
2020-02-25 13:20:00,51.64,51.66,51.58,51.61,71885.0,40.7529,40.7687,40.7056,40.7292,71885.0
2020-02-25 13:30:00,51.61,51.62,51.46,51.48,157546.0,40.7292,40.7371,40.6109,40.6266,157546.0
2020-02-25 13:40:00,51.47,51.58,51.44,51.47,152899.0,40.6187,40.7056,40.5951,40.6187,152899.0
2020-02-25 13:50:00,51.47,51.57,51.33,51.33,99963.0,40.6187,40.6977,40.5083,40.5083,99963.0
2020-02-25 14:00:00,51.34,51.37,51.02,51.09,231090.0,40.5162,40.5398,40.2636,40.3189,231090.0
2020-02-25 14:10:00,51.11,51.32,51.03,51.12,173193.0,40.3346,40.5004,40.2715,40.3425,173193.0
2020-02-25 14:20:00,51.12,51.2,51.0,51.02,157087.0,40.3425,40.4057,40.2478,40.2636,157087.0
2020-02-25 14:30:00,51.02,51.15,50.91,50.91,292638.0,40.2636,40.3662,40.1768,40.1768,292638.0
2020-02-25 14:40:00,50.91,51.18,50.85,51.12,243653.0,40.1768,40.3899,40.1295,40.3425,243653.0
2020-02-25 14:50:00,51.13,51.22,51.08,51.17,171572.0,40.3504,40.4215,40.311,40.382,171572.0
2020-02-25 15:00:00,51.17,51.36,51.17,51.18,356821.0,40.382,40.5319,40.382,40.3899,356821.0
2020-02-25 15:10:00,51.17,51.21,50.98,51.0,271458.0,40.382,40.4136,40.2321,40.2478,271458.0
2020-02-25 15:20:00,51.01,51.07,50.76,50.82,340086.0,40.2557,40.3031,40.0584,40.1058,340086.0
2020-02-25 15:30:00,50.82,50.82,50.55,50.65,398369.0,40.1058,40.1058,39.8927,39.9716,398369.0
2020-02-25 15:40:00,50.66,50.97,50.66,50.83,445614.0,39.9795,40.2242,39.9795,40.1137,445614.0
2020-02-25 15:50:00,50.83,50.84,50.62,50.72,937217.0,40.1137,40.1216,39.948,40.0269,937217.0
2020-02-26 09:30:00,51.19,51.3,51.03,51.21,347103.0,40.3978,40.4846,40.2715,40.4136,347103.0
2020-02-26 09:40:00,51.22,51.45,51.22,51.28,211990.0,40.4215,40.603,40.4215,40.4688,211990.0
2020-02-26 09:50:00,51.27,51.31,51.11,51.14,190942.0,40.4609,40.4925,40.3346,40.3583,190942.0
2020-02-26 10:00:00,51.13,51.17,50.99,51.12,163863.0,40.3504,40.382,40.2399,40.3425,163863.0
2020-02-26 10:10:00,51.13,51.3,51.05,51.27,200650.0,40.3504,40.4846,40.2873,40.4609,200650.0
2020-02-26 10:20:00,51.28,51.3,51.04,51.09,143600.0,40.4688,40.4846,40.2794,40.3189,143600.0
2020-02-26 10:30:00,51.09,51.25,51.07,51.12,124129.0,40.3189,40.4451,40.3031,40.3425,124129.0
2020-02-26 10:40:00,51.12,51.31,51.12,51.23,139966.0,40.3425,40.4925,40.3425,40.4293,139966.0
2020-02-26 10:50:00,51.24,51.34,51.13,51.13,93188.0,40.4372,40.5162,40.3504,40.3504,93188.0
2020-02-26 11:00:00,51.12,51.13,50.94,50.94,93401.0,40.3425,40.3504,40.2005,40.2005,93401.0
2020-02-26 11:10:00,50.94,50.98,50.88,50.97,118911.0,40.2005,40.2321,40.1531,40.2242,118911.0
2020-02-26 11:20:00,50.99,51.04,50.94,50.94,99228.0,40.2399,40.2794,40.2005,40.2005,99228.0
2020-02-26 11:30:00,50.94,50.94,50.81,50.91,115520.0,40.2005,40.2005,40.0979,40.1768,115520.0
2020-02-26 11:40:00,50.91,50.93,50.7,50.7,102478.0,40.1768,40.1926,40.0111,40.0111,102478.0
2020-02-26 11:50:00,50.71,50.71,50.52,50.62,161156.0,40.019,40.019,39.869,39.948,161156.0
2020-02-26 12:00:00,50.62,50.66,50.31,50.34,194896.0,39.948,39.9795,39.7033,39.727,194896.0
2020-02-26 12:10:00,50.34,50.4,50.22,50.36,173672.0,39.727,39.7743,39.6323,39.7428,173672.0
2020-02-26 12:20:00,50.35,50.46,50.29,50.36,212964.0,39.7349,39.8217,39.6875,39.7428,212964.0
2020-02-26 12:30:00,50.37,50.6,50.37,50.5,127080.0,39.7507,39.9322,39.7507,39.8532,127080.0
2020-02-26 12:40:00,50.49,50.55,50.43,50.46,103847.0,39.8454,39.8927,39.798,39.8217,103847.0
2020-02-26 12:50:00,50.46,50.5,50.3,50.38,151041.0,39.8217,39.8532,39.6954,39.7585,151041.0
2020-02-26 13:00:00,50.38,50.44,50.24,50.24,160621.0,39.7585,39.8059,39.6481,39.6481,160621.0
2020-02-26 13:10:00,50.26,50.33,50.24,50.32,299733.0,39.6638,39.7191,39.6481,39.7112,299733.0
2020-02-26 13:20:00,50.32,50.47,50.29,50.39,389931.0,39.7112,39.8296,39.6875,39.7664,389931.0
2020-02-26 13:30:00,50.38,50.41,50.04,50.05,262455.0,39.7585,39.7822,39.4902,39.4981,262455.0
2020-02-26 13:40:00,50.04,50.26,49.92,50.14,338747.0,39.4902,39.6638,39.3955,39.5691,338747.0
2020-02-26 13:50:00,50.13,50.14,49.9,49.96,210216.0,39.5613,39.5691,39.3797,39.4271,210216.0
2020-02-26 14:00:00,49.95,50.15,49.9,49.98,223660.0,39.4192,39.577,39.3797,39.4429,223660.0
2020-02-26 14:10:00,49.99,50.12,49.9,49.92,165859.0,39.4508,39.5534,39.3797,39.3955,165859.0
2020-02-26 14:20:00,49.94,50.12,49.88,50.02,266393.0,39.4113,39.5534,39.364,39.4744,266393.0
2020-02-26 14:30:00,50.03,50.18,49.9,50.1,250630.0,39.4823,39.6007,39.3797,39.5376,250630.0
2020-02-26 14:40:00,50.11,50.13,49.98,50.06,185631.0,39.5455,39.5613,39.4429,39.506,185631.0
2020-02-26 14:50:00,50.07,50.14,49.92,49.92,200172.0,39.5139,39.5691,39.3955,39.3955,200172.0
2020-02-26 15:00:00,49.93,50.09,49.88,49.99,240032.0,39.4034,39.5297,39.364,39.4508,240032.0
2020-02-26 15:10:00,50.0,50.19,49.99,50.12,215325.0,39.4587,39.6086,39.4508,39.5534,215325.0
2020-02-26 15:20:00,50.12,50.14,49.82,49.89,217747.0,39.5534,39.5691,39.3166,39.3719,217747.0
2020-02-26 15:30:00,49.88,49.97,49.81,49.91,351054.0,39.364,39.435,39.3087,39.3876,351054.0
2020-02-26 15:40:00,49.91,49.92,49.78,49.8,400947.0,39.3876,39.3955,39.285,39.3008,400947.0
2020-02-26 15:50:00,49.8,49.9,49.65,49.66,974895.0,39.3008,39.3797,39.1825,39.1903,974895.0
2020-02-27 09:30:00,48.7,49.33,48.62,49.33,441469.0,38.4327,38.9299,38.3696,38.9299,441469.0
2020-02-27 09:40:00,49.33,49.34,48.57,48.71,255541.0,38.9299,38.9378,38.3301,38.4406,255541.0
2020-02-27 09:50:00,48.72,48.88,48.57,48.64,309222.0,38.4485,38.5748,38.3301,38.3854,309222.0
2020-02-27 10:00:00,48.63,48.75,48.44,48.57,258136.0,38.3775,38.4722,38.2276,38.3301,258136.0
2020-02-27 10:10:00,48.57,48.74,48.51,48.65,229558.0,38.3301,38.4643,38.2828,38.3933,229558.0
2020-02-27 10:20:00,48.65,48.71,48.35,48.43,294095.0,38.3933,38.4406,38.1565,38.2197,294095.0
2020-02-27 10:30:00,48.44,48.46,48.12,48.35,286998.0,38.2276,38.2433,37.975,38.1565,286998.0
2020-02-27 10:40:00,48.35,48.41,48.13,48.38,244948.0,38.1565,38.2039,37.9829,38.1802,244948.0
2020-02-27 10:50:00,48.37,48.69,48.35,48.69,199635.0,38.1723,38.4248,38.1565,38.4248,199635.0
2020-02-27 11:00:00,48.68,48.99,48.61,48.99,291533.0,38.417,38.6616,38.3617,38.6616,291533.0
2020-02-27 11:10:00,48.99,49.0,48.81,48.92,271497.0,38.6616,38.6695,38.5195,38.6064,271497.0
2020-02-27 11:20:00,48.92,48.92,48.7,48.74,182198.0,38.6064,38.6064,38.4327,38.4643,182198.0
2020-02-27 11:30:00,48.73,48.75,48.53,48.58,257549.0,38.4564,38.4722,38.2986,38.338,257549.0
2020-02-27 11:40:00,48.57,48.77,48.51,48.71,391462.0,38.3301,38.488,38.2828,38.4406,391462.0
2020-02-27 11:50:00,48.71,48.96,48.67,48.93,298440.0,38.4406,38.6379,38.4091,38.6142,298440.0
2020-02-27 12:00:00,48.92,49.08,48.85,49.05,401396.0,38.6064,38.7326,38.5511,38.7089,401396.0
2020-02-27 12:10:00,49.05,49.37,49.05,49.33,286635.0,38.7089,38.9615,38.7089,38.9299,286635.0
2020-02-27 12:20:00,49.33,49.33,49.1,49.3,250154.0,38.9299,38.9299,38.7484,38.9062,250154.0
2020-02-27 12:30:00,49.29,49.58,49.26,49.58,221647.0,38.8983,39.1272,38.8747,39.1272,221647.0
2020-02-27 12:40:00,49.58,49.58,49.31,49.45,190118.0,39.1272,39.1272,38.9141,39.0246,190118.0
2020-02-27 12:50:00,49.44,49.48,49.19,49.19,197450.0,39.0167,39.0483,38.8194,38.8194,197450.0
2020-02-27 13:00:00,49.18,49.37,49.1,49.33,170663.0,38.8115,38.9615,38.7484,38.9299,170663.0
2020-02-27 13:10:00,49.34,49.43,49.26,49.29,126562.0,38.9378,39.0088,38.8747,38.8983,126562.0
2020-02-27 13:20:00,49.29,49.35,49.14,49.14,150151.0,38.8983,38.9457,38.78,38.78,150151.0
2020-02-27 13:30:00,49.14,49.24,48.95,49.01,175671.0,38.78,38.8589,38.63,38.6774,175671.0
2020-02-27 13:40:00,49.01,49.04,48.53,48.82,380363.0,38.6774,38.7011,38.2986,38.5274,380363.0
2020-02-27 13:50:00,48.81,49.02,48.69,48.75,317582.0,38.5195,38.6853,38.4248,38.4722,317582.0
2020-02-27 14:00:00,48.74,48.86,48.64,48.67,235929.0,38.4643,38.559,38.3854,38.4091,235929.0
2020-02-27 14:10:00,48.66,48.79,48.54,48.54,199240.0,38.4012,38.5038,38.3065,38.3065,199240.0
2020-02-27 14:20:00,48.54,48.86,48.54,48.83,199302.0,38.3065,38.559,38.3065,38.5353,199302.0
2020-02-27 14:30:00,48.82,48.82,48.66,48.69,135990.0,38.5274,38.5274,38.4012,38.4248,135990.0
2020-02-27 14:40:00,48.68,48.82,48.65,48.74,145445.0,38.417,38.5274,38.3933,38.4643,145445.0
2020-02-27 14:50:00,48.74,48.79,48.58,48.62,141777.0,38.4643,38.5038,38.338,38.3696,141777.0
2020-02-27 15:00:00,48.62,48.64,48.39,48.6,231686.0,38.3696,38.3854,38.1881,38.3538,231686.0
2020-02-27 15:10:00,48.61,48.67,48.45,48.46,241160.0,38.3617,38.4091,38.2354,38.2433,241160.0
2020-02-27 15:20:00,48.46,48.51,48.29,48.3,208710.0,38.2433,38.2828,38.1092,38.1171,208710.0
2020-02-27 15:30:00,48.29,48.37,48.16,48.18,352723.0,38.1092,38.1723,38.0066,38.0224,352723.0
2020-02-27 15:40:00,48.18,48.2,48.01,48.1,398546.0,38.0224,38.0382,37.8882,37.9592,398546.0
2020-02-27 15:50:00,48.09,48.11,47.51,47.51,1100414.0,37.9513,37.9671,37.4936,37.4936,1100414.0
2020-02-28 09:30:00,46.01,46.71,45.88,46.55,551302.0,36.3099,36.8623,36.2073,36.736,551302.0
2020-02-28 09:40:00,46.53,46.69,46.06,46.06,488359.0,36.7202,36.8465,36.3493,36.3493,488359.0
2020-02-28 09:50:00,46.06,46.14,45.29,45.52,570232.0,36.3493,36.4125,35.7417,35.9232,570232.0
2020-02-28 10:00:00,45.51,45.66,45.16,45.43,579288.0,35.9153,36.0337,35.6391,35.8521,579288.0
2020-02-28 10:10:00,45.42,45.51,45.19,45.34,679738.0,35.8442,35.9153,35.6627,35.7811,679738.0
2020-02-28 10:20:00,45.35,45.41,44.94,44.96,600402.0,35.789,35.8364,35.4654,35.4812,600402.0
2020-02-28 10:30:00,44.96,45.5,44.91,45.28,568655.0,35.4812,35.9074,35.4418,35.7338,568655.0
2020-02-28 10:40:00,45.29,45.42,45.1,45.16,611925.0,35.7417,35.8442,35.5917,35.6391,611925.0
2020-02-28 10:50:00,45.17,45.71,45.14,45.57,591153.0,35.647,36.0731,35.6233,35.9626,591153.0
2020-02-28 11:00:00,45.55,45.56,45.16,45.21,536743.0,35.9468,35.9547,35.6391,35.6785,536743.0
2020-02-28 11:10:00,45.22,45.5,45.21,45.48,444575.0,35.6864,35.9074,35.6785,35.8916,444575.0
2020-02-28 11:20:00,45.48,45.54,45.15,45.31,649591.0,35.8916,35.939,35.6312,35.7574,649591.0
2020-02-28 11:30:00,45.33,45.65,45.21,45.62,765231.0,35.7732,36.0258,35.6785,36.0021,765231.0
2020-02-28 11:40:00,45.62,46.08,45.55,45.7,754167.0,36.0021,36.3651,35.9468,36.0652,754167.0
2020-02-28 11:50:00,45.71,45.85,45.35,45.44,553091.0,36.0731,36.1836,35.789,35.86,553091.0
2020-02-28 12:00:00,45.43,45.58,45.19,45.4,308422.0,35.8521,35.9705,35.6627,35.8285,308422.0
2020-02-28 12:10:00,45.4,45.53,45.25,45.49,393359.0,35.8285,35.9311,35.7101,35.8995,393359.0
2020-02-28 12:20:00,45.5,45.66,45.38,45.57,351120.0,35.9074,36.0337,35.8127,35.9626,351120.0
2020-02-28 12:30:00,45.58,45.9,45.54,45.73,474608.0,35.9705,36.2231,35.939,36.0889,474608.0
2020-02-28 12:40:00,45.74,45.92,45.5,45.62,370705.0,36.0968,36.2388,35.9074,36.0021,370705.0
2020-02-28 12:50:00,45.62,46.03,45.6,45.99,256913.0,36.0021,36.3256,35.9863,36.2941,256913.0
2020-02-28 13:00:00,46.0,46.09,45.76,45.94,225873.0,36.302,36.373,36.1126,36.2546,225873.0
2020-02-28 13:10:00,45.94,46.03,45.58,45.9,271817.0,36.2546,36.3256,35.9705,36.2231,271817.0
2020-02-28 13:20:00,45.9,46.0,45.75,45.79,198641.0,36.2231,36.302,36.1047,36.1362,198641.0
2020-02-28 13:30:00,45.78,45.78,45.43,45.54,338126.0,36.1284,36.1284,35.8521,35.939,338126.0
2020-02-28 13:40:00,45.54,45.63,45.36,45.61,453152.0,35.939,36.01,35.7969,35.9942,453152.0
2020-02-28 13:50:00,45.6,45.83,45.47,45.71,374516.0,35.9863,36.1678,35.8837,36.0731,374516.0
2020-02-28 14:00:00,45.71,45.71,45.22,45.25,337696.0,36.0731,36.0731,35.6864,35.7101,337696.0
2020-02-28 14:10:00,45.26,45.51,45.25,45.47,360936.0,35.718,35.9153,35.7101,35.8837,360936.0
2020-02-28 14:20:00,45.46,45.76,45.38,45.66,337560.0,35.8758,36.1126,35.8127,36.0337,337560.0
2020-02-28 14:30:00,45.66,46.19,45.6,45.67,570407.0,36.0337,36.4519,35.9863,36.0415,570407.0
2020-02-28 14:40:00,45.68,46.22,45.64,46.02,310613.0,36.0494,36.4756,36.0179,36.3178,310613.0
2020-02-28 14:50:00,46.04,46.11,45.7,45.85,274439.0,36.3335,36.3888,36.0652,36.1836,274439.0
2020-02-28 15:00:00,45.86,45.91,45.49,45.6,282414.0,36.1915,36.2309,35.8995,35.9863,282414.0
2020-02-28 15:10:00,45.59,46.06,45.53,45.97,469436.0,35.9784,36.3493,35.9311,36.2783,469436.0
2020-02-28 15:20:00,45.97,46.01,45.37,45.38,475737.0,36.2783,36.3099,35.8048,35.8127,475737.0
2020-02-28 15:30:00,45.38,45.69,45.34,45.47,765843.0,35.8127,36.0573,35.7811,35.8837,765843.0
2020-02-28 15:40:00,45.48,45.69,45.21,45.69,958538.0,35.8916,36.0573,35.6785,36.0573,958538.0
2020-02-28 15:50:00,45.68,46.45,45.55,46.45,1788392.0,36.0494,36.6571,35.9468,36.6571,1788392.0
2020-03-02 09:30:00,46.48,46.54,45.76,45.78,396332.0,36.6808,36.7281,36.1126,36.1284,396332.0
2020-03-02 09:40:00,45.77,46.28,45.76,45.95,393934.0,36.1205,36.5229,36.1126,36.2625,393934.0
2020-03-02 09:50:00,45.95,46.07,45.86,45.88,271671.0,36.2625,36.3572,36.1915,36.2073,271671.0
2020-03-02 10:00:00,45.92,46.0,45.51,45.56,236492.0,36.2388,36.302,35.9153,35.9547,236492.0
2020-03-02 10:10:00,45.56,45.95,45.53,45.86,203984.0,35.9547,36.2625,35.9311,36.1915,203984.0
2020-03-02 10:20:00,45.86,45.9,45.62,45.9,206966.0,36.1915,36.2231,36.0021,36.2231,206966.0
2020-03-02 10:30:00,45.9,46.16,45.73,46.14,242690.0,36.2231,36.4282,36.0889,36.4125,242690.0
2020-03-02 10:40:00,46.15,46.5,46.09,46.5,234282.0,36.4203,36.6966,36.373,36.6966,234282.0
2020-03-02 10:50:00,46.5,46.76,46.47,46.48,213071.0,36.6966,36.9017,36.6729,36.6808,213071.0
2020-03-02 11:00:00,46.47,46.61,46.3,46.35,321405.0,36.6729,36.7834,36.5387,36.5782,321405.0
2020-03-02 11:10:00,46.36,46.92,46.29,46.71,228686.0,36.5861,37.028,36.5308,36.8623,228686.0
2020-03-02 11:20:00,46.72,46.98,46.71,46.89,192662.0,36.8702,37.0754,36.8623,37.0043,192662.0
2020-03-02 11:30:00,46.9,47.05,46.81,47.03,180948.0,37.0122,37.1306,36.9412,37.1148,180948.0
2020-03-02 11:40:00,47.03,47.07,46.9,46.98,161711.0,37.1148,37.1464,37.0122,37.0754,161711.0
2020-03-02 11:50:00,46.98,47.23,46.95,47.14,123878.0,37.0754,37.2727,37.0517,37.2016,123878.0
2020-03-02 12:00:00,47.14,47.28,47.14,47.18,106670.0,37.2016,37.3121,37.2016,37.2332,106670.0
2020-03-02 12:10:00,47.19,47.24,46.98,46.99,134019.0,37.2411,37.2805,37.0754,37.0833,134019.0
2020-03-02 12:20:00,46.99,47.03,46.84,46.93,161353.0,37.0833,37.1148,36.9649,37.0359,161353.0
2020-03-02 12:30:00,46.93,47.1,46.93,47.03,175473.0,37.0359,37.1701,37.0359,37.1148,175473.0
2020-03-02 12:40:00,47.04,47.18,46.97,47.16,203430.0,37.1227,37.2332,37.0675,37.2174,203430.0
2020-03-02 12:50:00,47.17,47.31,47.12,47.28,113779.0,37.2253,37.3358,37.1858,37.3121,113779.0
2020-03-02 13:00:00,47.29,47.35,47.09,47.14,95110.0,37.32,37.3674,37.1622,37.2016,95110.0
2020-03-02 13:10:00,47.15,47.19,46.91,46.93,116514.0,37.2095,37.2411,37.0201,37.0359,116514.0
2020-03-02 13:20:00,46.93,47.0,46.75,46.86,131483.0,37.0359,37.0911,36.8938,36.9807,131483.0
2020-03-02 13:30:00,46.86,47.01,46.78,47.0,117108.0,36.9807,37.099,36.9175,37.0911,117108.0
2020-03-02 13:40:00,47.01,47.05,46.86,46.92,99407.0,37.099,37.1306,36.9807,37.028,99407.0
2020-03-02 13:50:00,46.91,47.03,46.8,47.02,99157.0,37.0201,37.1148,36.9333,37.1069,99157.0
2020-03-02 14:00:00,47.01,47.11,46.96,47.11,125097.0,37.099,37.178,37.0596,37.178,125097.0
2020-03-02 14:10:00,47.1,47.13,47.02,47.04,87667.0,37.1701,37.1937,37.1069,37.1227,87667.0
2020-03-02 14:20:00,47.05,47.1,46.79,46.8,139163.0,37.1306,37.1701,36.9254,36.9333,139163.0
2020-03-02 14:30:00,46.8,46.87,46.52,46.53,164866.0,36.9333,36.9886,36.7123,36.7202,164866.0
2020-03-02 14:40:00,46.52,46.59,46.3,46.56,219805.0,36.7123,36.7676,36.5387,36.7439,219805.0
2020-03-02 14:50:00,46.55,46.66,46.41,46.44,128088.0,36.736,36.8228,36.6255,36.6492,128088.0
2020-03-02 15:00:00,46.44,46.85,46.43,46.79,195457.0,36.6492,36.9728,36.6413,36.9254,195457.0
2020-03-02 15:10:00,46.78,46.91,46.72,46.83,192279.0,36.9175,37.0201,36.8702,36.957,192279.0
2020-03-02 15:20:00,46.84,47.09,46.82,47.0,263569.0,36.9649,37.1622,36.9491,37.0911,263569.0
2020-03-02 15:30:00,47.0,47.34,46.99,47.33,299546.0,37.0911,37.3595,37.0833,37.3516,299546.0
2020-03-02 15:40:00,47.32,47.57,47.22,47.57,370124.0,37.3437,37.541,37.2648,37.541,370124.0
2020-03-02 15:50:00,47.57,48.16,47.54,48.16,947956.0,37.541,38.0066,37.5173,38.0066,947956.0
2020-03-03 09:30:00,47.98,47.98,47.46,47.8,325483.0,37.8645,37.8645,37.4542,37.7225,325483.0
2020-03-03 09:40:00,47.8,47.87,47.33,47.54,173139.0,37.7225,37.7777,37.3516,37.5173,173139.0
2020-03-03 09:50:00,47.54,47.54,47.16,47.37,162601.0,37.5173,37.5173,37.2174,37.3831,162601.0
2020-03-03 10:00:00,47.37,49.04,47.36,48.33,289357.0,37.3831,38.7011,37.3752,38.1407,289357.0
2020-03-03 10:10:00,48.27,48.32,47.25,47.46,402971.0,38.0934,38.1329,37.2884,37.4542,402971.0
2020-03-03 10:20:00,47.48,47.9,47.41,47.56,275102.0,37.4699,37.8014,37.4147,37.5331,275102.0
2020-03-03 10:30:00,47.55,47.78,47.43,47.59,256376.0,37.5252,37.7067,37.4305,37.5568,256376.0
2020-03-03 10:40:00,47.58,47.86,47.41,47.47,204514.0,37.5489,37.7698,37.4147,37.4621,204514.0
2020-03-03 10:50:00,47.47,47.8,47.37,47.77,217259.0,37.4621,37.7225,37.3831,37.6988,217259.0
2020-03-03 11:00:00,47.75,47.82,47.17,47.18,212987.0,37.683,37.7383,37.2253,37.2332,212987.0
2020-03-03 11:10:00,47.17,47.18,46.76,46.85,231130.0,37.2253,37.2332,36.9017,36.9728,231130.0
2020-03-03 11:20:00,46.84,47.02,46.38,46.49,226181.0,36.9649,37.1069,36.6019,36.6887,226181.0
2020-03-03 11:30:00,46.48,47.02,46.45,47.02,202855.0,36.6808,37.1069,36.6571,37.1069,202855.0
2020-03-03 11:40:00,47.03,47.13,46.8,46.81,134017.0,37.1148,37.1937,36.9333,36.9412,134017.0
2020-03-03 11:50:00,46.81,47.33,46.8,47.25,152352.0,36.9412,37.3516,36.9333,37.2884,152352.0
2020-03-03 12:00:00,47.26,47.45,47.12,47.4,137146.0,37.2963,37.4463,37.1858,37.4068,137146.0
2020-03-03 12:10:00,47.4,47.41,46.86,46.92,143067.0,37.4068,37.4147,36.9807,37.028,143067.0
2020-03-03 12:20:00,46.92,47.13,46.77,46.83,90009.0,37.028,37.1937,36.9096,36.957,90009.0
2020-03-03 12:30:00,46.87,46.92,46.67,46.81,131299.0,36.9886,37.028,36.8307,36.9412,131299.0
2020-03-03 12:40:00,46.8,46.98,46.69,46.9,106327.0,36.9333,37.0754,36.8465,37.0122,106327.0
2020-03-03 12:50:00,46.9,46.91,46.68,46.79,68717.0,37.0122,37.0201,36.8386,36.9254,68717.0
2020-03-03 13:00:00,46.79,46.79,46.57,46.67,96593.0,36.9254,36.9254,36.7518,36.8307,96593.0
2020-03-03 13:10:00,46.67,46.75,46.45,46.48,137802.0,36.8307,36.8938,36.6571,36.6808,137802.0
2020-03-03 13:20:00,46.5,46.58,46.26,46.41,174933.0,36.6966,36.7597,36.5072,36.6255,174933.0
2020-03-03 13:30:00,46.4,46.58,46.26,46.51,181990.0,36.6176,36.7597,36.5072,36.7044,181990.0
2020-03-03 13:40:00,46.51,46.52,46.19,46.2,125360.0,36.7044,36.7123,36.4519,36.4598,125360.0
2020-03-03 13:50:00,46.2,46.33,46.08,46.15,164771.0,36.4598,36.5624,36.3651,36.4203,164771.0
2020-03-03 14:00:00,46.16,46.28,45.69,45.7,258843.0,36.4282,36.5229,36.0573,36.0652,258843.0
2020-03-03 14:10:00,45.69,46.08,45.68,45.8,266007.0,36.0573,36.3651,36.0494,36.1441,266007.0
2020-03-03 14:20:00,45.79,46.32,45.68,46.27,280731.0,36.1362,36.5545,36.0494,36.515,280731.0
2020-03-03 14:30:00,46.29,46.41,46.08,46.09,252919.0,36.5308,36.6255,36.3651,36.373,252919.0
2020-03-03 14:40:00,46.08,46.46,45.92,46.42,274595.0,36.3651,36.665,36.2388,36.6334,274595.0
2020-03-03 14:50:00,46.45,46.56,46.27,46.39,292976.0,36.6571,36.7439,36.515,36.6097,292976.0
2020-03-03 15:00:00,46.43,46.65,46.3,46.37,243843.0,36.6413,36.8149,36.5387,36.594,243843.0
2020-03-03 15:10:00,46.37,46.81,46.33,46.75,284144.0,36.594,36.9412,36.5624,36.8938,284144.0
2020-03-03 15:20:00,46.75,46.78,46.3,46.74,395068.0,36.8938,36.9175,36.5387,36.886,395068.0
2020-03-03 15:30:00,46.74,46.75,45.93,46.0,447628.0,36.886,36.8938,36.2467,36.302,447628.0
2020-03-03 15:40:00,46.0,46.72,45.95,46.27,475407.0,36.302,36.8702,36.2625,36.515,475407.0
2020-03-03 15:50:00,46.25,46.45,45.93,46.1,1062276.0,36.4993,36.6571,36.2467,36.3809,1062276.0
2020-03-04 09:30:00,46.57,46.74,45.95,46.23,284535.0,36.7518,36.886,36.2625,36.4835,284535.0
2020-03-04 09:40:00,46.22,46.4,45.66,45.68,237146.0,36.4756,36.6176,36.0337,36.0494,237146.0
2020-03-04 09:50:00,45.69,45.79,45.31,45.45,321867.0,36.0573,36.1362,35.7574,35.8679,321867.0
2020-03-04 10:00:00,45.44,45.73,45.32,45.66,491210.0,35.86,36.0889,35.7653,36.0337,491210.0
2020-03-04 10:10:00,45.66,45.87,45.58,45.86,338591.0,36.0337,36.1994,35.9705,36.1915,338591.0
2020-03-04 10:20:00,45.87,46.03,45.78,45.97,173402.0,36.1994,36.3256,36.1284,36.2783,173402.0
2020-03-04 10:30:00,45.97,46.0,45.58,45.64,265512.0,36.2783,36.302,35.9705,36.0179,265512.0
2020-03-04 10:40:00,45.63,45.78,45.47,45.58,245254.0,36.01,36.1284,35.8837,35.9705,245254.0
2020-03-04 10:50:00,45.58,45.75,45.46,45.58,121523.0,35.9705,36.1047,35.8758,35.9705,121523.0
2020-03-04 11:00:00,45.59,45.81,45.58,45.73,130516.0,35.9784,36.152,35.9705,36.0889,130516.0
2020-03-04 11:10:00,45.73,45.84,45.67,45.71,138231.0,36.0889,36.1757,36.0415,36.0731,138231.0
2020-03-04 11:20:00,45.72,45.95,45.63,45.95,216571.0,36.081,36.2625,36.01,36.2625,216571.0
2020-03-04 11:30:00,45.96,45.99,45.74,45.75,301078.0,36.2704,36.2941,36.0968,36.1047,301078.0
2020-03-04 11:40:00,45.75,45.82,45.6,45.63,209045.0,36.1047,36.1599,35.9863,36.01,209045.0
2020-03-04 11:50:00,45.64,45.77,45.55,45.66,118982.0,36.0179,36.1205,35.9468,36.0337,118982.0
2020-03-04 12:00:00,45.66,45.79,45.65,45.73,156995.0,36.0337,36.1362,36.0258,36.0889,156995.0
2020-03-04 12:10:00,45.73,45.86,45.7,45.74,102344.0,36.0889,36.1915,36.0652,36.0968,102344.0
2020-03-04 12:20:00,45.75,45.85,45.67,45.82,150615.0,36.1047,36.1836,36.0415,36.1599,150615.0
2020-03-04 12:30:00,45.82,45.84,45.66,45.67,82056.0,36.1599,36.1757,36.0337,36.0415,82056.0
2020-03-04 12:40:00,45.68,45.85,45.65,45.84,90608.0,36.0494,36.1836,36.0258,36.1757,90608.0
2020-03-04 12:50:00,45.83,45.92,45.79,45.91,204319.0,36.1678,36.2388,36.1362,36.2309,204319.0
2020-03-04 13:00:00,45.9,46.08,45.88,45.96,226572.0,36.2231,36.3651,36.2073,36.2704,226572.0
2020-03-04 13:10:00,45.96,46.15,45.91,46.13,167779.0,36.2704,36.4203,36.2309,36.4046,167779.0
2020-03-04 13:20:00,46.14,46.2,46.1,46.16,105983.0,36.4125,36.4598,36.3809,36.4282,105983.0
2020-03-04 13:30:00,46.17,46.26,46.03,46.06,257480.0,36.4361,36.5072,36.3256,36.3493,257480.0
2020-03-04 13:40:00,46.06,46.09,45.98,46.08,234128.0,36.3493,36.373,36.2862,36.3651,234128.0
2020-03-04 13:50:00,46.08,46.19,46.02,46.02,158658.0,36.3651,36.4519,36.3178,36.3178,158658.0
2020-03-04 14:00:00,46.02,46.14,45.99,46.03,201282.0,36.3178,36.4125,36.2941,36.3256,201282.0
2020-03-04 14:10:00,46.03,46.1,45.96,46.05,205656.0,36.3256,36.3809,36.2704,36.3414,205656.0
2020-03-04 14:20:00,46.07,46.21,46.01,46.15,136398.0,36.3572,36.4677,36.3099,36.4203,136398.0
2020-03-04 14:30:00,46.15,46.18,46.03,46.09,153635.0,36.4203,36.444,36.3256,36.373,153635.0
2020-03-04 14:40:00,46.09,46.15,45.99,46.03,146127.0,36.373,36.4203,36.2941,36.3256,146127.0
2020-03-04 14:50:00,46.03,46.09,45.87,46.04,222108.0,36.3256,36.373,36.1994,36.3335,222108.0
2020-03-04 15:00:00,46.04,46.15,45.99,46.07,134253.0,36.3335,36.4203,36.2941,36.3572,134253.0
2020-03-04 15:10:00,46.07,46.16,46.03,46.1,275014.0,36.3572,36.4282,36.3256,36.3809,275014.0
2020-03-04 15:20:00,46.1,46.49,46.1,46.48,246323.0,36.3809,36.6887,36.3809,36.6808,246323.0
2020-03-04 15:30:00,46.48,46.76,46.44,46.73,659984.0,36.6808,36.9017,36.6492,36.8781,659984.0
2020-03-04 15:40:00,46.73,46.74,46.43,46.53,348921.0,36.8781,36.886,36.6413,36.7202,348921.0
2020-03-04 15:50:00,46.53,46.8,46.52,46.65,1348013.0,36.7202,36.9333,36.7123,36.8149,1348013.0
2020-03-05 09:30:00,45.3,45.3,44.67,44.72,360996.0,35.7495,35.7495,35.2524,35.2918,360996.0
2020-03-05 09:40:00,44.73,44.92,44.53,44.54,302750.0,35.2997,35.4497,35.1419,35.1498,302750.0
2020-03-05 09:50:00,44.55,44.68,44.18,44.28,279831.0,35.1577,35.2603,34.8657,34.9446,279831.0
2020-03-05 10:00:00,44.28,44.43,44.21,44.36,261749.0,34.9446,35.063,34.8893,35.0077,261749.0
2020-03-05 10:10:00,44.35,44.56,44.33,44.47,222228.0,34.9998,35.1656,34.9841,35.0945,222228.0
2020-03-05 10:20:00,44.47,44.68,44.39,44.4,192914.0,35.0945,35.2603,35.0314,35.0393,192914.0
2020-03-05 10:30:00,44.39,44.44,44.05,44.07,184855.0,35.0314,35.0709,34.7631,34.7789,184855.0
2020-03-05 10:40:00,44.07,44.27,44.01,44.12,194012.0,34.7789,34.9367,34.7315,34.8183,194012.0
2020-03-05 10:50:00,44.12,44.25,44.05,44.19,259110.0,34.8183,34.9209,34.7631,34.8736,259110.0
2020-03-05 11:00:00,44.19,44.65,44.17,44.63,398656.0,34.8736,35.2366,34.8578,35.2208,398656.0
2020-03-05 11:10:00,44.63,44.63,44.5,44.55,155662.0,35.2208,35.2208,35.1182,35.1577,155662.0
2020-03-05 11:20:00,44.56,44.69,44.41,44.59,137674.0,35.1656,35.2682,35.0472,35.1892,137674.0
2020-03-05 11:30:00,44.59,44.66,44.4,44.42,79782.0,35.1892,35.2445,35.0393,35.0551,79782.0
2020-03-05 11:40:00,44.42,44.46,44.31,44.36,142458.0,35.0551,35.0866,34.9683,35.0077,142458.0
2020-03-05 11:50:00,44.36,44.41,44.17,44.25,117178.0,35.0077,35.0472,34.8578,34.9209,117178.0
2020-03-05 12:00:00,44.26,44.37,44.22,44.33,99152.0,34.9288,35.0156,34.8972,34.9841,99152.0
2020-03-05 12:10:00,44.33,44.38,44.21,44.21,292884.0,34.9841,35.0235,34.8893,34.8893,292884.0
2020-03-05 12:20:00,44.22,44.27,44.03,44.09,191474.0,34.8972,34.9367,34.7473,34.7946,191474.0
2020-03-05 12:30:00,44.08,44.22,44.02,44.03,90677.0,34.7868,34.8972,34.7394,34.7473,90677.0
2020-03-05 12:40:00,44.03,44.05,43.66,43.8,198612.0,34.7473,34.7631,34.4553,34.5658,198612.0
2020-03-05 12:50:00,43.79,43.88,43.7,43.7,124862.0,34.5579,34.6289,34.4869,34.4869,124862.0
2020-03-05 13:00:00,43.7,43.77,43.46,43.5,135435.0,34.4869,34.5421,34.2975,34.329,135435.0
2020-03-05 13:10:00,43.49,43.57,43.3,43.38,342450.0,34.3211,34.3843,34.1712,34.2343,342450.0
2020-03-05 13:20:00,43.37,43.64,43.33,43.62,144998.0,34.2264,34.4395,34.1949,34.4237,144998.0
2020-03-05 13:30:00,43.62,43.79,43.54,43.68,129453.0,34.4237,34.5579,34.3606,34.4711,129453.0
2020-03-05 13:40:00,43.68,43.78,43.6,43.75,126038.0,34.4711,34.55,34.408,34.5263,126038.0
2020-03-05 13:50:00,43.75,43.86,43.63,43.86,130764.0,34.5263,34.6131,34.4316,34.6131,130764.0
2020-03-05 14:00:00,43.86,43.86,43.57,43.77,159524.0,34.6131,34.6131,34.3843,34.5421,159524.0
2020-03-05 14:10:00,43.77,43.86,43.67,43.69,284702.0,34.5421,34.6131,34.4632,34.479,284702.0
2020-03-05 14:20:00,43.68,43.7,43.48,43.54,170167.0,34.4711,34.4869,34.3133,34.3606,170167.0
2020-03-05 14:30:00,43.54,43.77,43.44,43.74,276570.0,34.3606,34.5421,34.2817,34.5184,276570.0
2020-03-05 14:40:00,43.73,43.82,43.69,43.76,129968.0,34.5105,34.5816,34.479,34.5342,129968.0
2020-03-05 14:50:00,43.77,43.81,43.65,43.72,162788.0,34.5421,34.5737,34.4474,34.5027,162788.0
2020-03-05 15:00:00,43.72,43.75,43.59,43.74,149902.0,34.5027,34.5263,34.4001,34.5184,149902.0
2020-03-05 15:10:00,43.74,43.76,43.31,43.34,284456.0,34.5184,34.5342,34.1791,34.2028,284456.0
2020-03-05 15:20:00,43.33,43.39,43.12,43.25,451817.0,34.1949,34.2422,34.0292,34.1317,451817.0
2020-03-05 15:30:00,43.26,43.62,43.2,43.38,390256.0,34.1396,34.4237,34.0923,34.2343,390256.0
2020-03-05 15:40:00,43.38,43.53,43.28,43.46,421509.0,34.2343,34.3527,34.1554,34.2975,421509.0
2020-03-05 15:50:00,43.47,43.89,43.46,43.77,1051183.0,34.3054,34.6368,34.2975,34.5421,1051183.0
2020-03-06 09:30:00,41.68,42.59,41.44,42.58,593602.0,32.8927,33.6109,32.7033,33.603,593602.0
2020-03-06 09:40:00,42.57,42.6,42.02,42.04,529827.0,33.5951,33.6188,33.1611,33.1768,529827.0
2020-03-06 09:50:00,42.04,42.35,41.86,42.26,294458.0,33.1768,33.4215,33.0348,33.3505,294458.0
2020-03-06 10:00:00,42.25,42.37,42.0,42.01,351123.0,33.3426,33.4373,33.1453,33.1532,351123.0
2020-03-06 10:10:00,42.0,42.31,41.94,42.11,252554.0,33.1453,33.3899,33.0979,33.2321,252554.0
2020-03-06 10:20:00,42.09,42.49,42.09,42.43,416551.0,33.2163,33.532,33.2163,33.4846,416551.0
2020-03-06 10:30:00,42.42,42.63,42.2,42.56,222807.0,33.4767,33.6425,33.3031,33.5872,222807.0
2020-03-06 10:40:00,42.55,42.66,42.42,42.65,167343.0,33.5793,33.6661,33.4767,33.6582,167343.0
2020-03-06 10:50:00,42.66,42.73,42.53,42.67,220560.0,33.6661,33.7214,33.5635,33.674,220560.0
2020-03-06 11:00:00,42.67,42.73,42.25,42.32,149865.0,33.674,33.7214,33.3426,33.3978,149865.0
2020-03-06 11:10:00,42.32,42.37,42.03,42.05,127486.0,33.3978,33.4373,33.169,33.1847,127486.0
2020-03-06 11:20:00,42.05,42.11,41.89,41.92,342805.0,33.1847,33.2321,33.0585,33.0821,342805.0
2020-03-06 11:30:00,41.9,42.24,41.9,42.23,140556.0,33.0664,33.3347,33.0664,33.3268,140556.0
2020-03-06 11:40:00,42.23,42.27,41.96,41.96,133061.0,33.3268,33.3584,33.1137,33.1137,133061.0
2020-03-06 11:50:00,41.96,42.18,41.94,42.12,144225.0,33.1137,33.2873,33.0979,33.24,144225.0
2020-03-06 12:00:00,42.14,42.15,41.96,41.98,161638.0,33.2558,33.2637,33.1137,33.1295,161638.0
2020-03-06 12:10:00,41.98,42.04,41.92,41.97,335388.0,33.1295,33.1768,33.0821,33.1216,335388.0
2020-03-06 12:20:00,41.96,42.13,41.95,42.07,213477.0,33.1137,33.2479,33.1058,33.2005,213477.0
2020-03-06 12:30:00,42.08,42.54,42.04,42.43,255552.0,33.2084,33.5714,33.1768,33.4846,255552.0
2020-03-06 12:40:00,42.43,42.63,42.39,42.45,122246.0,33.4846,33.6425,33.4531,33.5004,122246.0
2020-03-06 12:50:00,42.44,42.47,42.26,42.26,95733.0,33.4925,33.5162,33.3505,33.3505,95733.0
2020-03-06 13:00:00,42.26,42.46,42.25,42.37,88677.0,33.3505,33.5083,33.3426,33.4373,88677.0
2020-03-06 13:10:00,42.37,42.43,42.26,42.33,113974.0,33.4373,33.4846,33.3505,33.4057,113974.0
2020-03-06 13:20:00,42.32,42.56,42.32,42.36,156117.0,33.3978,33.5872,33.3978,33.4294,156117.0
2020-03-06 13:30:00,42.35,42.45,42.22,42.4,211669.0,33.4215,33.5004,33.3189,33.4609,211669.0
2020-03-06 13:40:00,42.39,42.5,42.26,42.3,216379.0,33.4531,33.5399,33.3505,33.382,216379.0
2020-03-06 13:50:00,42.29,42.35,42.1,42.13,296515.0,33.3741,33.4215,33.2242,33.2479,296515.0
2020-03-06 14:00:00,42.13,42.14,42.0,42.02,210750.0,33.2479,33.2558,33.1453,33.1611,210750.0
2020-03-06 14:10:00,42.02,42.14,41.99,42.03,199292.0,33.1611,33.2558,33.1374,33.169,199292.0
2020-03-06 14:20:00,42.03,42.14,41.92,41.98,175688.0,33.169,33.2558,33.0821,33.1295,175688.0
2020-03-06 14:30:00,41.98,42.02,41.7,41.72,171243.0,33.1295,33.1611,32.9085,32.9243,171243.0
2020-03-06 14:40:00,41.73,41.74,41.56,41.56,155242.0,32.9322,32.9401,32.798,32.798,155242.0
2020-03-06 14:50:00,41.56,41.66,41.51,41.53,182367.0,32.798,32.877,32.7586,32.7744,182367.0
2020-03-06 15:00:00,41.52,41.59,41.4,41.42,259701.0,32.7665,32.8217,32.6718,32.6876,259701.0
2020-03-06 15:10:00,41.42,41.87,41.42,41.86,374159.0,32.6876,33.0427,32.6876,33.0348,374159.0
2020-03-06 15:20:00,41.87,41.96,41.7,41.71,255152.0,33.0427,33.1137,32.9085,32.9164,255152.0
2020-03-06 15:30:00,41.7,42.21,41.65,41.73,453542.0,32.9085,33.311,32.8691,32.9322,453542.0
2020-03-06 15:40:00,41.73,42.22,41.7,42.07,454879.0,32.9322,33.3189,32.9085,33.2005,454879.0
2020-03-06 15:50:00,42.07,42.6,42.04,42.44,1390318.0,33.2005,33.6188,33.1768,33.4925,1390318.0
2020-03-09 09:30:00,38.02,38.69,38.01,38.19,239543.0,30.0044,30.5331,29.9965,30.1385,239543.0
2020-03-09 09:40:00,37.5,38.25,36.92,37.06,72817.0,29.594,30.1859,29.1363,29.2468,72817.0
2020-03-09 09:50:00,37.08,39.05,36.77,38.85,442184.0,29.2625,30.8172,29.0179,30.6594,442184.0
2020-03-09 10:00:00,38.86,38.91,38.05,38.75,336119.0,30.6673,30.7067,30.028,30.5805,336119.0
2020-03-09 10:10:00,38.78,38.98,38.57,38.95,294283.0,30.6041,30.762,30.4384,30.7383,294283.0
2020-03-09 10:20:00,38.95,38.98,38.55,38.72,308637.0,30.7383,30.762,30.4226,30.5568,308637.0
2020-03-09 10:30:00,38.72,39.01,38.72,38.77,230581.0,30.5568,30.7856,30.5568,30.5962,230581.0
2020-03-09 10:40:00,38.78,38.9,38.28,38.29,354356.0,30.6041,30.6988,30.2096,30.2174,354356.0
2020-03-09 10:50:00,38.28,38.3,37.87,37.88,373834.0,30.2096,30.2253,29.886,29.8939,373834.0
2020-03-09 11:00:00,37.89,37.89,37.65,37.72,308754.0,29.9018,29.9018,29.7124,29.7676,308754.0
2020-03-09 11:10:00,37.72,37.96,37.7,37.88,217874.0,29.7676,29.957,29.7518,29.8939,217874.0
2020-03-09 11:20:00,37.87,38.18,37.74,38.02,240924.0,29.886,30.1306,29.7834,30.0044,240924.0
2020-03-09 11:30:00,38.01,38.23,37.88,38.18,180911.0,29.9965,30.1701,29.8939,30.1306,180911.0
2020-03-09 11:40:00,38.18,38.19,37.94,38.11,240192.0,30.1306,30.1385,29.9412,30.0754,240192.0
2020-03-09 11:50:00,38.11,38.18,37.86,37.87,178731.0,30.0754,30.1306,29.8781,29.886,178731.0
2020-03-09 12:00:00,37.86,37.92,37.68,37.87,265303.0,29.8781,29.9255,29.736,29.886,265303.0
2020-03-09 12:10:00,37.87,37.94,37.45,37.5,219275.0,29.886,29.9412,29.5545,29.594,219275.0
2020-03-09 12:20:00,37.5,37.5,37.23,37.23,236515.0,29.594,29.594,29.3809,29.3809,236515.0
2020-03-09 12:30:00,37.23,37.26,37.14,37.19,214732.0,29.3809,29.4046,29.3099,29.3494,214732.0
2020-03-09 12:40:00,37.19,37.28,37.0,37.02,358371.0,29.3494,29.4204,29.1994,29.2152,358371.0
2020-03-09 12:50:00,37.02,37.15,37.0,37.01,275368.0,29.2152,29.3178,29.1994,29.2073,275368.0
2020-03-09 13:00:00,37.01,37.27,36.99,37.25,375175.0,29.2073,29.4125,29.1915,29.3967,375175.0
2020-03-09 13:10:00,37.25,37.53,37.11,37.14,442696.0,29.3967,29.6177,29.2862,29.3099,442696.0
2020-03-09 13:20:00,37.14,37.14,36.81,36.84,407232.0,29.3099,29.3099,29.0495,29.0731,407232.0
2020-03-09 13:30:00,36.85,36.85,36.61,36.66,278602.0,29.081,29.081,28.8916,28.9311,278602.0
2020-03-09 13:40:00,36.66,36.67,36.43,36.52,347051.0,28.9311,28.939,28.7496,28.8206,347051.0
2020-03-09 13:50:00,36.52,36.52,36.35,36.37,192697.0,28.8206,28.8206,28.6864,28.7022,192697.0
2020-03-09 14:00:00,36.36,36.42,36.18,36.21,244445.0,28.6943,28.7417,28.5523,28.576,244445.0
2020-03-09 14:10:00,36.21,36.57,36.2,36.42,348287.0,28.576,28.8601,28.5681,28.7417,348287.0
2020-03-09 14:20:00,36.42,36.53,36.29,36.3,221493.0,28.7417,28.8285,28.6391,28.647,221493.0
2020-03-09 14:30:00,36.29,36.3,36.07,36.16,392083.0,28.6391,28.647,28.4655,28.5365,392083.0
2020-03-09 14:40:00,36.15,36.19,35.88,35.93,390247.0,28.5286,28.5602,28.3155,28.355,390247.0
2020-03-09 14:50:00,35.93,36.34,35.92,36.3,401121.0,28.355,28.6786,28.3471,28.647,401121.0
2020-03-09 15:00:00,36.31,36.38,36.18,36.26,365875.0,28.6549,28.7101,28.5523,28.6154,365875.0
2020-03-09 15:10:00,36.26,36.29,36.08,36.22,521746.0,28.6154,28.6391,28.4734,28.5839,521746.0
2020-03-09 15:20:00,36.22,36.65,36.14,36.55,595527.0,28.5839,28.9232,28.5207,28.8443,595527.0
2020-03-09 15:30:00,36.55,36.55,36.31,36.53,630767.0,28.8443,28.8443,28.6549,28.8285,630767.0
2020-03-09 15:40:00,36.52,36.59,36.42,36.55,767417.0,28.8206,28.8758,28.7417,28.8443,767417.0
2020-03-09 15:50:00,36.55,36.63,36.31,36.32,1602050.0,28.8443,28.9074,28.6549,28.6628,1602050.0
2020-03-10 09:30:00,38.44,38.93,37.97,38.04,500212.0,30.3358,30.7225,29.9649,30.0202,500212.0
2020-03-10 09:40:00,38.03,38.03,37.04,37.2,528900.0,30.0123,30.0123,29.231,29.3572,528900.0
2020-03-10 09:50:00,37.2,37.84,37.19,37.65,393962.0,29.3572,29.8623,29.3494,29.7124,393962.0
2020-03-10 10:00:00,37.65,38.03,37.49,38.0,290223.0,29.7124,30.0123,29.5861,29.9886,290223.0
2020-03-10 10:10:00,38.0,38.03,37.65,37.73,288867.0,29.9886,30.0123,29.7124,29.7755,288867.0
2020-03-10 10:20:00,37.74,37.97,37.73,37.75,216072.0,29.7834,29.9649,29.7755,29.7913,216072.0
2020-03-10 10:30:00,37.75,37.83,37.64,37.64,279141.0,29.7913,29.8544,29.7045,29.7045,279141.0
2020-03-10 10:40:00,37.65,37.65,37.47,37.48,283772.0,29.7124,29.7124,29.5703,29.5782,283772.0
2020-03-10 10:50:00,37.48,37.5,37.43,37.44,149184.0,29.5782,29.594,29.5388,29.5466,149184.0
2020-03-10 11:00:00,37.44,37.57,37.43,37.56,244167.0,29.5466,29.6492,29.5388,29.6413,244167.0
2020-03-10 11:10:00,37.55,37.57,37.07,37.09,252309.0,29.6335,29.6492,29.2547,29.2704,252309.0
2020-03-10 11:20:00,37.09,37.1,36.51,36.55,228140.0,29.2704,29.2783,28.8127,28.8443,228140.0
2020-03-10 11:30:00,36.55,36.56,36.29,36.43,364490.0,28.8443,28.8522,28.6391,28.7496,364490.0
2020-03-10 11:40:00,36.43,36.76,36.27,36.64,399416.0,28.7496,29.01,28.6233,28.9153,399416.0
2020-03-10 11:50:00,36.63,36.65,36.15,36.33,462695.0,28.9074,28.9232,28.5286,28.6707,462695.0
2020-03-10 12:00:00,36.33,36.73,36.32,36.46,645343.0,28.6707,28.9863,28.6628,28.7733,645343.0
2020-03-10 12:10:00,36.48,36.75,36.43,36.65,316564.0,28.789,29.0021,28.7496,28.9232,316564.0
2020-03-10 12:20:00,36.65,36.69,36.38,36.39,133006.0,28.9232,28.9548,28.7101,28.718,133006.0
2020-03-10 12:30:00,36.38,36.46,36.18,36.44,473190.0,28.7101,28.7733,28.5523,28.7575,473190.0
2020-03-10 12:40:00,36.44,36.6,36.33,36.49,256241.0,28.7575,28.8837,28.6707,28.7969,256241.0
2020-03-10 12:50:00,36.48,36.77,36.45,36.77,230865.0,28.789,29.0179,28.7654,29.0179,230865.0
2020-03-10 13:00:00,36.77,36.86,36.52,36.86,255749.0,29.0179,29.0889,28.8206,29.0889,255749.0
2020-03-10 13:10:00,36.85,37.0,36.81,36.97,192973.0,29.081,29.1994,29.0495,29.1757,192973.0
2020-03-10 13:20:00,36.97,37.06,36.8,36.86,229386.0,29.1757,29.2468,29.0416,29.0889,229386.0
2020-03-10 13:30:00,36.85,37.1,36.81,36.95,254214.0,29.081,29.2783,29.0495,29.16,254214.0
2020-03-10 13:40:00,36.95,37.03,36.69,36.71,252117.0,29.16,29.2231,28.9548,28.9706,252117.0
2020-03-10 13:50:00,36.71,36.76,36.48,36.51,224683.0,28.9706,29.01,28.789,28.8127,224683.0
2020-03-10 14:00:00,36.52,36.68,36.34,36.68,280382.0,28.8206,28.9469,28.6786,28.9469,280382.0
2020-03-10 14:10:00,36.67,37.07,36.62,37.05,207658.0,28.939,29.2547,28.8995,29.2389,207658.0
2020-03-10 14:20:00,37.05,37.11,36.87,37.08,349242.0,29.2389,29.2862,29.0968,29.2625,349242.0
2020-03-10 14:30:00,37.08,37.52,37.05,37.49,229910.0,29.2625,29.6098,29.2389,29.5861,229910.0
2020-03-10 14:40:00,37.5,38.04,37.48,38.0,278845.0,29.594,30.0202,29.5782,29.9886,278845.0
2020-03-10 14:50:00,38.01,38.01,37.71,37.8,442658.0,29.9965,29.9965,29.7597,29.8307,442658.0
2020-03-10 15:00:00,37.81,38.26,37.8,38.17,439537.0,29.8386,30.1938,29.8307,30.1227,439537.0
2020-03-10 15:10:00,38.17,38.78,38.16,38.75,281964.0,30.1227,30.6041,30.1149,30.5805,281964.0
2020-03-10 15:20:00,38.74,38.83,38.46,38.47,230821.0,30.5726,30.6436,30.3516,30.3595,230821.0
2020-03-10 15:30:00,38.48,38.62,38.31,38.57,521694.0,30.3674,30.4779,30.2332,30.4384,521694.0
2020-03-10 15:40:00,38.57,38.62,38.42,38.52,546644.0,30.4384,30.4779,30.32,30.399,546644.0
2020-03-10 15:50:00,38.51,38.66,38.51,38.64,936632.0,30.3911,30.5094,30.3911,30.4937,936632.0
2020-03-11 09:30:00,37.0,37.21,36.59,37.09,1087859.0,29.1994,29.3651,28.8758,29.2704,1087859.0
2020-03-11 09:40:00,37.1,37.65,36.82,36.96,743444.0,29.2783,29.7124,29.0574,29.1678,743444.0
2020-03-11 09:50:00,36.96,37.02,36.57,36.59,430017.0,29.1678,29.2152,28.8601,28.8758,430017.0
2020-03-11 10:00:00,36.6,36.86,36.29,36.7,388535.0,28.8837,29.0889,28.6391,28.9627,388535.0
2020-03-11 10:10:00,36.71,36.87,36.55,36.64,446129.0,28.9706,29.0968,28.8443,28.9153,446129.0
2020-03-11 10:20:00,36.66,36.69,36.01,36.17,468430.0,28.9311,28.9548,28.4181,28.5444,468430.0
2020-03-11 10:30:00,36.15,36.56,35.99,36.47,330785.0,28.5286,28.8522,28.4023,28.7811,330785.0
2020-03-11 10:40:00,36.46,36.62,36.15,36.18,321095.0,28.7733,28.8995,28.5286,28.5523,321095.0
2020-03-11 10:50:00,36.19,36.53,36.12,36.41,236313.0,28.5602,28.8285,28.5049,28.7338,236313.0
2020-03-11 11:00:00,36.41,36.67,36.31,36.55,282822.0,28.7338,28.939,28.6549,28.8443,282822.0
2020-03-11 11:10:00,36.55,36.63,36.14,36.17,179733.0,28.8443,28.9074,28.5207,28.5444,179733.0
2020-03-11 11:20:00,36.17,36.27,36.05,36.2,191912.0,28.5444,28.6233,28.4497,28.5681,191912.0
2020-03-11 11:30:00,36.22,36.57,36.07,36.55,189666.0,28.5839,28.8601,28.4655,28.8443,189666.0
2020-03-11 11:40:00,36.55,36.78,36.29,36.7,349655.0,28.8443,29.0258,28.6391,28.9627,349655.0
2020-03-11 11:50:00,36.73,36.91,36.65,36.83,186930.0,28.9863,29.1284,28.9232,29.0653,186930.0
2020-03-11 12:00:00,36.83,37.19,36.73,37.16,212607.0,29.0653,29.3494,28.9863,29.3257,212607.0
2020-03-11 12:10:00,37.15,37.55,37.11,37.51,146697.0,29.3178,29.6335,29.2862,29.6019,146697.0
2020-03-11 12:20:00,37.51,37.62,36.81,36.84,377671.0,29.6019,29.6887,29.0495,29.0731,377671.0
2020-03-11 12:30:00,36.84,36.87,36.62,36.65,303582.0,29.0731,29.0968,28.8995,28.9232,303582.0
2020-03-11 12:40:00,36.64,36.69,36.4,36.59,297288.0,28.9153,28.9548,28.7259,28.8758,297288.0
2020-03-11 12:50:00,36.59,36.8,36.51,36.73,171288.0,28.8758,29.0416,28.8127,28.9863,171288.0
2020-03-11 13:00:00,36.74,36.74,36.36,36.52,776153.0,28.9942,28.9942,28.6943,28.8206,776153.0
2020-03-11 13:10:00,36.52,36.69,36.45,36.56,171193.0,28.8206,28.9548,28.7654,28.8522,171193.0
2020-03-11 13:20:00,36.55,37.03,36.55,36.88,314823.0,28.8443,29.2231,28.8443,29.1047,314823.0
2020-03-11 13:30:00,36.89,36.97,36.64,36.65,250260.0,29.1126,29.1757,28.9153,28.9232,250260.0
2020-03-11 13:40:00,36.66,36.68,36.41,36.59,389429.0,28.9311,28.9469,28.7338,28.8758,389429.0
2020-03-11 13:50:00,36.59,36.73,36.42,36.66,400354.0,28.8758,28.9863,28.7417,28.9311,400354.0
2020-03-11 14:00:00,36.66,36.78,36.46,36.52,282950.0,28.9311,29.0258,28.7733,28.8206,282950.0
2020-03-11 14:10:00,36.52,36.55,36.39,36.48,281558.0,28.8206,28.8443,28.718,28.789,281558.0
2020-03-11 14:20:00,36.48,36.52,36.35,36.41,275207.0,28.789,28.8206,28.6864,28.7338,275207.0
2020-03-11 14:30:00,36.41,36.6,36.3,36.49,220343.0,28.7338,28.8837,28.647,28.7969,220343.0
2020-03-11 14:40:00,36.48,36.7,36.38,36.38,382533.0,28.789,28.9627,28.7101,28.7101,382533.0
2020-03-11 14:50:00,36.38,36.46,36.25,36.32,190629.0,28.7101,28.7733,28.6075,28.6628,190629.0
2020-03-11 15:00:00,36.32,36.38,35.75,35.81,426530.0,28.6628,28.7101,28.2129,28.2603,426530.0
2020-03-11 15:10:00,35.81,35.93,35.52,35.64,407162.0,28.2603,28.355,28.0314,28.1261,407162.0
2020-03-11 15:20:00,35.64,35.96,35.54,35.9,518785.0,28.1261,28.3787,28.0472,28.3313,518785.0
2020-03-11 15:30:00,35.89,36.46,35.8,36.29,547618.0,28.3234,28.7733,28.2524,28.6391,547618.0
2020-03-11 15:40:00,36.3,36.48,36.06,36.33,868397.0,28.647,28.789,28.4576,28.6707,868397.0
2020-03-11 15:50:00,36.29,36.49,35.89,36.21,1291045.0,28.6391,28.7969,28.3234,28.576,1291045.0
2020-03-12 09:30:00,33.63,34.18,33.32,34.03,445699.0,26.5399,26.9739,26.2953,26.8556,445699.0
2020-03-12 09:40:00,34.03,34.03,34.03,34.03,0.0,26.8556,26.8556,26.8556,26.8556,0.0
2020-03-12 09:50:00,33.86,34.16,33.12,33.91,304323.0,26.7214,26.9582,26.1374,26.7609,304323.0
2020-03-12 10:00:00,33.92,33.92,32.6,32.79,371213.0,26.7688,26.7688,25.727,25.877,371213.0
2020-03-12 10:10:00,32.79,33.41,32.72,33.18,329229.0,25.877,26.3663,25.8217,26.1848,329229.0
2020-03-12 10:20:00,33.18,33.28,32.88,33.11,487712.0,26.1848,26.2637,25.948,26.1295,487712.0
2020-03-12 10:30:00,33.11,33.34,32.97,33.02,717380.0,26.1295,26.311,26.019,26.0585,717380.0
2020-03-12 10:40:00,33.02,33.32,32.81,33.22,523464.0,26.0585,26.2953,25.8928,26.2163,523464.0
2020-03-12 10:50:00,33.21,33.44,33.09,33.27,339192.0,26.2084,26.39,26.1137,26.2558,339192.0
2020-03-12 11:00:00,33.26,33.27,32.63,32.69,379448.0,26.2479,26.2558,25.7507,25.7981,379448.0
2020-03-12 11:10:00,32.68,32.69,32.36,32.43,309434.0,25.7902,25.7981,25.5376,25.5929,309434.0
2020-03-12 11:20:00,32.43,32.43,32.21,32.34,289890.0,25.5929,25.5929,25.4193,25.5219,289890.0
2020-03-12 11:30:00,32.35,32.48,31.86,31.91,518558.0,25.5298,25.6323,25.1431,25.1825,518558.0
2020-03-12 11:40:00,31.92,31.92,31.32,31.42,361691.0,25.1904,25.1904,24.7169,24.7958,361691.0
2020-03-12 11:50:00,31.41,31.54,31.24,31.41,412852.0,24.7879,24.8905,24.6538,24.7879,412852.0
2020-03-12 12:00:00,31.4,31.43,31.25,31.29,251002.0,24.78,24.8037,24.6617,24.6932,251002.0
2020-03-12 12:10:00,31.29,31.4,31.1,31.17,373996.0,24.6932,24.78,24.5433,24.5985,373996.0
2020-03-12 12:20:00,31.16,31.5,31.1,31.34,310690.0,24.5906,24.859,24.5433,24.7327,310690.0
2020-03-12 12:30:00,31.33,31.34,31.02,31.09,320300.0,24.7248,24.7327,24.4802,24.5354,320300.0
2020-03-12 12:40:00,31.09,31.41,31.02,31.3,431271.0,24.5354,24.7879,24.4802,24.7011,431271.0
2020-03-12 12:50:00,31.31,33.66,31.29,33.17,681239.0,24.709,26.5636,24.6932,26.1769,681239.0
2020-03-12 13:00:00,33.2,34.4,32.82,33.82,645122.0,26.2006,27.1476,25.9007,26.6898,645122.0
2020-03-12 13:10:00,33.86,33.88,32.63,32.82,429748.0,26.7214,26.7372,25.7507,25.9007,429748.0
2020-03-12 13:20:00,32.81,32.91,32.5,32.62,225667.0,25.8928,25.9717,25.6481,25.7428,225667.0
2020-03-12 13:30:00,32.63,32.8,31.93,31.94,258321.0,25.7507,25.8849,25.1983,25.2062,258321.0
2020-03-12 13:40:00,31.93,32.08,31.73,32.02,291075.0,25.1983,25.3167,25.0405,25.2693,291075.0
2020-03-12 13:50:00,32.03,32.34,31.86,32.32,295931.0,25.2772,25.5219,25.1431,25.5061,295931.0
2020-03-12 14:00:00,32.32,32.45,32.16,32.33,291812.0,25.5061,25.6087,25.3798,25.514,291812.0
2020-03-12 14:10:00,32.35,32.39,32.12,32.13,370918.0,25.5298,25.5613,25.3482,25.3561,370918.0
2020-03-12 14:20:00,32.13,32.3,32.1,32.11,345603.0,25.3561,25.4903,25.3325,25.3404,345603.0
2020-03-12 14:30:00,32.12,32.18,32.02,32.07,385710.0,25.3482,25.3956,25.2693,25.3088,385710.0
2020-03-12 14:40:00,32.07,32.43,32.06,32.4,341128.0,25.3088,25.5929,25.3009,25.5692,341128.0
2020-03-12 14:50:00,32.4,32.6,32.24,32.3,408896.0,25.5692,25.727,25.4429,25.4903,408896.0
2020-03-12 15:00:00,32.3,32.72,32.25,32.62,428217.0,25.4903,25.8217,25.4508,25.7428,428217.0
2020-03-12 15:10:00,32.63,32.83,32.57,32.59,432424.0,25.7507,25.9086,25.7034,25.7192,432424.0
2020-03-12 15:20:00,32.59,32.65,32.31,32.31,404186.0,25.7192,25.7665,25.4982,25.4982,404186.0
2020-03-12 15:30:00,32.31,32.34,32.12,32.12,472125.0,25.4982,25.5219,25.3482,25.3482,472125.0
2020-03-12 15:40:00,32.12,32.43,32.1,32.41,765141.0,25.3482,25.5929,25.3325,25.5771,765141.0
2020-03-12 15:50:00,32.41,32.65,31.58,31.6,1494919.0,25.5771,25.7665,24.9221,24.9379,1494919.0
2020-03-13 09:30:00,34.62,34.88,33.6,33.6,733459.0,27.3212,27.5264,26.5162,26.5162,733459.0
2020-03-13 09:40:00,33.58,34.41,32.97,33.86,380093.0,26.5004,27.1555,26.019,26.7214,380093.0
2020-03-13 09:50:00,33.84,33.84,33.18,33.38,259741.0,26.7056,26.7056,26.1848,26.3426,259741.0
2020-03-13 10:00:00,33.39,34.55,33.22,34.24,380394.0,26.3505,27.2659,26.2163,27.0213,380394.0
2020-03-13 10:10:00,34.25,34.39,33.92,34.3,425149.0,27.0292,27.1397,26.7688,27.0686,425149.0
2020-03-13 10:20:00,34.3,34.3,33.93,34.03,419832.0,27.0686,27.0686,26.7766,26.8556,419832.0
2020-03-13 10:30:00,34.04,34.2,33.72,33.78,273009.0,26.8635,26.9897,26.6109,26.6583,273009.0
2020-03-13 10:40:00,33.78,33.8,33.34,33.35,345873.0,26.6583,26.6741,26.311,26.3189,345873.0
2020-03-13 10:50:00,33.34,33.49,33.1,33.42,578320.0,26.311,26.4294,26.1216,26.3742,578320.0
2020-03-13 11:00:00,33.43,33.87,33.43,33.78,413444.0,26.3821,26.7293,26.3821,26.6583,413444.0
2020-03-13 11:10:00,33.76,34.41,33.58,34.07,329519.0,26.6425,27.1555,26.5004,26.8871,329519.0
2020-03-13 11:20:00,34.06,34.18,33.26,33.28,234271.0,26.8792,26.9739,26.2479,26.2637,234271.0
2020-03-13 11:30:00,33.27,33.46,32.95,33.28,319791.0,26.2558,26.4057,26.0033,26.2637,319791.0
2020-03-13 11:40:00,33.27,33.59,33.15,33.2,397030.0,26.2558,26.5083,26.1611,26.2006,397030.0
2020-03-13 11:50:00,33.2,34.03,33.2,33.77,243189.0,26.2006,26.8556,26.2006,26.6504,243189.0
2020-03-13 12:00:00,33.78,33.92,33.5,33.9,226557.0,26.6583,26.7688,26.4373,26.753,226557.0
2020-03-13 12:10:00,33.9,34.12,33.75,33.91,360808.0,26.753,26.9266,26.6346,26.7609,360808.0
2020-03-13 12:20:00,33.91,34.12,33.8,33.82,240326.0,26.7609,26.9266,26.6741,26.6898,240326.0
2020-03-13 12:30:00,33.82,34.01,33.54,33.89,362474.0,26.6898,26.8398,26.4689,26.7451,362474.0
2020-03-13 12:40:00,33.89,34.3,33.84,34.19,208826.0,26.7451,27.0686,26.7056,26.9818,208826.0
2020-03-13 12:50:00,34.19,34.3,33.97,33.99,221053.0,26.9818,27.0686,26.8082,26.824,221053.0
2020-03-13 13:00:00,33.99,34.02,33.67,33.79,307219.0,26.824,26.8477,26.5715,26.6662,307219.0
2020-03-13 13:10:00,33.81,34.17,33.73,34.13,122523.0,26.6819,26.9661,26.6188,26.9345,122523.0
2020-03-13 13:20:00,34.13,34.57,34.12,34.55,284411.0,26.9345,27.2817,26.9266,27.2659,284411.0
2020-03-13 13:30:00,34.54,34.68,34.48,34.64,240955.0,27.258,27.3685,27.2107,27.337,240955.0
2020-03-13 13:40:00,34.65,34.92,34.64,34.89,220327.0,27.3449,27.5579,27.337,27.5343,220327.0
2020-03-13 13:50:00,34.89,35.1,34.77,35.02,192204.0,27.5343,27.7,27.4396,27.6368,192204.0
2020-03-13 14:00:00,35.01,35.06,34.4,34.51,239732.0,27.629,27.6684,27.1476,27.2344,239732.0
2020-03-13 14:10:00,34.5,35.1,34.49,34.98,390149.0,27.2265,27.7,27.2186,27.6053,390149.0
2020-03-13 14:20:00,34.98,35.16,34.77,34.83,266448.0,27.6053,27.7473,27.4396,27.4869,266448.0
2020-03-13 14:30:00,34.83,34.84,34.34,34.41,268894.0,27.4869,27.4948,27.1002,27.1555,268894.0
2020-03-13 14:40:00,34.4,35.16,34.35,34.92,291017.0,27.1476,27.7473,27.1081,27.5579,291017.0
2020-03-13 14:50:00,34.93,35.25,34.92,35.24,222540.0,27.5658,27.8184,27.5579,27.8105,222540.0
2020-03-13 15:00:00,35.24,35.54,35.12,35.14,292278.0,27.8105,28.0472,27.7158,27.7315,292278.0
2020-03-13 15:10:00,35.13,35.54,34.87,35.33,296297.0,27.7237,28.0472,27.5185,27.8815,296297.0
2020-03-13 15:20:00,35.34,35.64,35.21,35.37,314500.0,27.8894,28.1261,27.7868,27.9131,314500.0
2020-03-13 15:30:00,35.37,35.69,34.93,35.28,677371.0,27.9131,28.1656,27.5658,27.842,677371.0
2020-03-13 15:40:00,35.27,36.13,35.17,36.13,620486.0,27.8341,28.5128,27.7552,28.5128,620486.0
2020-03-13 15:50:00,36.14,37.15,35.89,37.1,1628250.0,28.5207,29.3178,28.3234,29.2783,1628250.0
2020-03-16 09:30:00,30.99,30.99,30.99,30.99,0.0,24.4565,24.4565,24.4565,24.4565,0.0
2020-03-16 09:40:00,30.05,30.84,30.0,30.48,464991.0,23.7147,24.3381,23.6752,24.054,464991.0
2020-03-16 09:50:00,30.48,33.5,30.47,33.5,329906.0,24.054,26.4373,24.0461,26.4373,329906.0
2020-03-16 10:00:00,33.2,33.45,32.13,32.55,366694.0,26.2006,26.3978,25.3561,25.6876,366694.0
2020-03-16 10:10:00,32.55,32.98,32.21,32.43,347755.0,25.6876,26.0269,25.4193,25.5929,347755.0
2020-03-16 10:20:00,32.41,33.5,32.35,33.38,295027.0,25.5771,26.4373,25.5298,26.3426,295027.0
2020-03-16 10:30:00,33.39,34.56,33.39,34.52,315156.0,26.3505,27.2738,26.3505,27.2423,315156.0
2020-03-16 10:40:00,34.56,34.85,34.38,34.54,321399.0,27.2738,27.5027,27.1318,27.258,321399.0
2020-03-16 10:50:00,34.53,34.57,33.96,34.37,222899.0,27.2502,27.2817,26.8003,27.1239,222899.0
2020-03-16 11:00:00,34.39,34.81,34.36,34.59,237048.0,27.1397,27.4711,27.116,27.2975,237048.0
2020-03-16 11:10:00,34.59,35.33,34.55,35.25,261763.0,27.2975,27.8815,27.2659,27.8184,261763.0
2020-03-16 11:20:00,35.25,35.5,34.85,34.99,237476.0,27.8184,28.0157,27.5027,27.6132,237476.0
2020-03-16 11:30:00,34.99,35.05,34.29,34.29,212073.0,27.6132,27.6605,27.0608,27.0608,212073.0
2020-03-16 11:40:00,34.31,34.32,33.5,33.85,252962.0,27.0765,27.0844,26.4373,26.7135,252962.0
2020-03-16 11:50:00,33.86,34.05,33.71,33.95,183768.0,26.7214,26.8713,26.603,26.7924,183768.0
2020-03-16 12:00:00,33.95,33.95,33.53,33.54,207265.0,26.7924,26.7924,26.461,26.4689,207265.0
2020-03-16 12:10:00,33.54,33.64,33.12,33.12,251043.0,26.4689,26.5478,26.1374,26.1374,251043.0
2020-03-16 12:20:00,33.13,33.47,33.1,33.38,178944.0,26.1453,26.4136,26.1216,26.3426,178944.0
2020-03-16 12:30:00,33.39,33.45,33.04,33.21,250988.0,26.3505,26.3978,26.0743,26.2084,250988.0
2020-03-16 12:40:00,33.22,33.24,32.81,32.83,174082.0,26.2163,26.2321,25.8928,25.9086,174082.0
2020-03-16 12:50:00,32.84,32.86,32.54,32.66,230560.0,25.9164,25.9322,25.6797,25.7744,230560.0
2020-03-16 13:00:00,32.63,32.73,32.39,32.47,167669.0,25.7507,25.8296,25.5613,25.6245,167669.0
2020-03-16 13:10:00,32.46,32.86,32.31,32.74,349564.0,25.6166,25.9322,25.4982,25.8375,349564.0
2020-03-16 13:20:00,32.72,32.8,32.42,32.43,176106.0,25.8217,25.8849,25.585,25.5929,176106.0
2020-03-16 13:30:00,32.43,32.43,32.08,32.13,205955.0,25.5929,25.5929,25.3167,25.3561,205955.0
2020-03-16 13:40:00,32.13,32.33,32.09,32.15,143361.0,25.3561,25.514,25.3246,25.3719,143361.0
2020-03-16 13:50:00,32.15,32.33,32.12,32.12,162896.0,25.3719,25.514,25.3482,25.3482,162896.0
2020-03-16 14:00:00,32.12,32.22,32.07,32.11,206758.0,25.3482,25.4272,25.3088,25.3404,206758.0
2020-03-16 14:10:00,32.11,32.23,32.04,32.05,211078.0,25.3404,25.4351,25.2851,25.293,211078.0
2020-03-16 14:20:00,32.05,32.21,32.0,32.2,160240.0,25.293,25.4193,25.2535,25.4114,160240.0
2020-03-16 14:30:00,32.2,33.34,32.13,32.69,241037.0,25.4114,26.311,25.3561,25.7981,241037.0
2020-03-16 14:40:00,32.69,32.88,32.49,32.52,229184.0,25.7981,25.948,25.6402,25.6639,229184.0
2020-03-16 14:50:00,32.54,32.88,32.41,32.73,212206.0,25.6797,25.948,25.5771,25.8296,212206.0
2020-03-16 15:00:00,32.72,32.96,32.62,32.76,191296.0,25.8217,26.0112,25.7428,25.8533,191296.0
2020-03-16 15:10:00,32.76,33.1,32.69,32.95,222437.0,25.8533,26.1216,25.7981,26.0033,222437.0
2020-03-16 15:20:00,32.94,33.01,32.58,32.67,238635.0,25.9954,26.0506,25.7113,25.7823,238635.0
2020-03-16 15:30:00,32.67,32.75,32.54,32.58,301179.0,25.7823,25.8454,25.6797,25.7113,301179.0
2020-03-16 15:40:00,32.58,33.05,32.56,32.91,542113.0,25.7113,26.0822,25.6955,25.9717,542113.0
2020-03-16 15:50:00,32.91,32.94,32.56,32.56,1411241.0,25.9717,25.9954,25.6955,25.6955,1411241.0
2020-03-17 09:30:00,33.37,34.11,32.37,32.37,407026.0,26.3347,26.9187,25.5455,25.5455,407026.0
2020-03-17 09:40:00,32.36,32.49,31.75,32.33,365066.0,25.5376,25.6402,25.0563,25.514,365066.0
2020-03-17 09:50:00,32.32,32.34,31.74,31.95,228539.0,25.5061,25.5219,25.0484,25.2141,228539.0
2020-03-17 10:00:00,31.93,32.2,31.53,31.88,468615.0,25.1983,25.4114,24.8826,25.1588,468615.0
2020-03-17 10:10:00,31.9,32.11,31.4,31.49,447139.0,25.1746,25.3404,24.78,24.8511,447139.0
2020-03-17 10:20:00,31.49,31.88,31.4,31.72,202475.0,24.8511,25.1588,24.78,25.0326,202475.0
2020-03-17 10:30:00,31.73,31.9,31.38,31.43,527239.0,25.0405,25.1746,24.7643,24.8037,527239.0
2020-03-17 10:40:00,31.44,31.76,31.28,31.41,693650.0,24.8116,25.0641,24.6853,24.7879,693650.0
2020-03-17 10:50:00,31.41,31.7,31.24,31.64,600777.0,24.7879,25.0168,24.6538,24.9694,600777.0
2020-03-17 11:00:00,31.63,32.31,31.48,32.3,242891.0,24.9616,25.4982,24.8432,25.4903,242891.0
2020-03-17 11:10:00,32.31,33.37,32.31,33.35,352680.0,25.4982,26.3347,25.4982,26.3189,352680.0
2020-03-17 11:20:00,33.35,33.6,32.93,33.36,172495.0,26.3189,26.5162,25.9875,26.3268,172495.0
2020-03-17 11:30:00,33.33,33.9,33.01,33.03,198374.0,26.3031,26.753,26.0506,26.0664,198374.0
2020-03-17 11:40:00,33.03,33.44,32.92,33.41,162199.0,26.0664,26.39,25.9796,26.3663,162199.0
2020-03-17 11:50:00,33.41,33.55,33.09,33.35,204922.0,26.3663,26.4768,26.1137,26.3189,204922.0
2020-03-17 12:00:00,33.35,34.25,33.22,34.2,246705.0,26.3189,27.0292,26.2163,26.9897,246705.0
2020-03-17 12:10:00,34.18,34.31,34.0,34.12,258009.0,26.9739,27.0765,26.8319,26.9266,258009.0
2020-03-17 12:20:00,34.13,34.17,33.61,33.65,306273.0,26.9345,26.9661,26.5241,26.5557,306273.0
2020-03-17 12:30:00,33.65,33.7,33.02,33.04,246049.0,26.5557,26.5951,26.0585,26.0743,246049.0
2020-03-17 12:40:00,33.06,33.07,32.74,32.86,109449.0,26.0901,26.098,25.8375,25.9322,109449.0
2020-03-17 12:50:00,32.86,32.88,32.67,32.69,228892.0,25.9322,25.948,25.7823,25.7981,228892.0
2020-03-17 13:00:00,32.69,32.84,32.47,32.51,232857.0,25.7981,25.9164,25.6245,25.656,232857.0
2020-03-17 13:10:00,32.5,32.66,32.23,32.4,200599.0,25.6481,25.7744,25.4351,25.5692,200599.0
2020-03-17 13:20:00,32.39,32.52,32.22,32.34,241028.0,25.5613,25.6639,25.4272,25.5219,241028.0
2020-03-17 13:30:00,32.35,32.57,32.15,32.42,149834.0,25.5298,25.7034,25.3719,25.585,149834.0
2020-03-17 13:40:00,32.42,32.82,32.36,32.7,156952.0,25.585,25.9007,25.5376,25.806,156952.0
2020-03-17 13:50:00,32.7,32.84,32.5,32.51,167467.0,25.806,25.9164,25.6481,25.656,167467.0
2020-03-17 14:00:00,32.51,33.11,32.39,33.01,168268.0,25.656,26.1295,25.5613,26.0506,168268.0
2020-03-17 14:10:00,33.02,33.24,32.96,33.24,207130.0,26.0585,26.2321,26.0112,26.2321,207130.0
2020-03-17 14:20:00,33.25,33.52,33.08,33.45,179222.0,26.24,26.4531,26.1059,26.3978,179222.0
2020-03-17 14:30:00,33.46,34.0,33.46,33.86,203396.0,26.4057,26.8319,26.4057,26.7214,203396.0
2020-03-17 14:40:00,33.86,33.99,33.38,33.43,251314.0,26.7214,26.824,26.3426,26.3821,251314.0
2020-03-17 14:50:00,33.44,33.58,33.2,33.51,189432.0,26.39,26.5004,26.2006,26.4452,189432.0
2020-03-17 15:00:00,33.52,33.59,33.09,33.39,253693.0,26.4531,26.5083,26.1137,26.3505,253693.0
2020-03-17 15:10:00,33.4,33.56,33.12,33.14,207390.0,26.3584,26.4847,26.1374,26.1532,207390.0
2020-03-17 15:20:00,33.14,33.15,32.82,32.88,254545.0,26.1532,26.1611,25.9007,25.948,254545.0
2020-03-17 15:30:00,32.89,33.16,32.75,33.03,309565.0,25.9559,26.169,25.8454,26.0664,309565.0
2020-03-17 15:40:00,33.05,33.27,33.0,33.14,401129.0,26.0822,26.2558,26.0427,26.1532,401129.0
2020-03-17 15:50:00,33.15,33.72,32.84,33.72,1012174.0,26.1611,26.6109,25.9164,26.6109,1012174.0
2020-03-18 09:30:00,31.39,32.23,30.91,31.68,517145.0,24.7721,25.4351,24.3933,25.001,517145.0
2020-03-18 09:40:00,31.7,33.96,31.64,33.84,469038.0,25.0168,26.8003,24.9694,26.7056,469038.0
2020-03-18 09:50:00,33.83,33.84,32.56,32.58,328828.0,26.6977,26.7056,25.6955,25.7113,328828.0
2020-03-18 10:00:00,32.65,33.17,32.35,32.38,216483.0,25.7665,26.1769,25.5298,25.5534,216483.0
2020-03-18 10:10:00,32.41,33.24,32.36,32.98,298762.0,25.5771,26.2321,25.5376,26.0269,298762.0
2020-03-18 10:20:00,32.99,33.3,32.57,32.68,261032.0,26.0348,26.2795,25.7034,25.7902,261032.0
2020-03-18 10:30:00,32.69,32.89,32.42,32.52,195529.0,25.7981,25.9559,25.585,25.6639,195529.0
2020-03-18 10:40:00,32.48,32.81,32.39,32.53,251212.0,25.6323,25.8928,25.5613,25.6718,251212.0
2020-03-18 10:50:00,32.52,32.52,32.14,32.39,407063.0,25.6639,25.6639,25.364,25.5613,407063.0
2020-03-18 11:00:00,32.4,32.92,32.37,32.59,347453.0,25.5692,25.9796,25.5455,25.7192,347453.0
2020-03-18 11:10:00,32.59,32.63,32.31,32.56,320807.0,25.7192,25.7507,25.4982,25.6955,320807.0
2020-03-18 11:20:00,32.56,33.35,32.55,33.1,390226.0,25.6955,26.3189,25.6876,26.1216,390226.0
2020-03-18 11:30:00,33.11,33.7,33.05,33.59,290732.0,26.1295,26.5951,26.0822,26.5083,290732.0
2020-03-18 11:40:00,33.58,33.64,33.16,33.48,378247.0,26.5004,26.5478,26.169,26.4215,378247.0
2020-03-18 11:50:00,33.51,33.84,33.5,33.57,238684.0,26.4452,26.7056,26.4373,26.4925,238684.0
2020-03-18 12:00:00,33.57,33.6,33.15,33.27,260727.0,26.4925,26.5162,26.1611,26.2558,260727.0
2020-03-18 12:10:00,33.36,33.4,32.74,33.06,282643.0,26.3268,26.3584,25.8375,26.0901,282643.0
2020-03-18 12:20:00,33.11,33.43,32.97,33.34,345494.0,26.1295,26.3821,26.019,26.311,345494.0
2020-03-18 12:30:00,33.35,33.68,33.22,33.34,269179.0,26.3189,26.5794,26.2163,26.311,269179.0
2020-03-18 12:40:00,33.29,33.56,33.06,33.35,237543.0,26.2716,26.4847,26.0901,26.3189,237543.0
2020-03-18 12:50:00,33.34,33.39,33.01,33.08,180097.0,26.311,26.3505,26.0506,26.1059,180097.0
2020-03-18 13:00:00,33.08,33.08,33.08,33.08,0.0,26.1059,26.1059,26.1059,26.1059,0.0
2020-03-18 13:10:00,32.74,33.35,32.72,33.21,335912.0,25.8375,26.3189,25.8217,26.2084,335912.0
2020-03-18 13:20:00,33.22,33.63,33.08,33.46,365813.0,26.2163,26.5399,26.1059,26.4057,365813.0
2020-03-18 13:30:00,33.47,33.78,33.21,33.65,296404.0,26.4136,26.6583,26.2084,26.5557,296404.0
2020-03-18 13:40:00,33.62,33.96,33.16,33.6,180796.0,26.532,26.8003,26.169,26.5162,180796.0
2020-03-18 13:50:00,33.6,33.81,33.29,33.42,236946.0,26.5162,26.6819,26.2716,26.3742,236946.0
2020-03-18 14:00:00,33.43,33.54,33.07,33.14,235410.0,26.3821,26.4689,26.098,26.1532,235410.0
2020-03-18 14:10:00,33.13,33.15,32.5,32.5,275280.0,26.1453,26.1611,25.6481,25.6481,275280.0
2020-03-18 14:20:00,32.49,32.67,32.12,32.22,372114.0,25.6402,25.7823,25.3482,25.4272,372114.0
2020-03-18 14:30:00,32.22,32.6,32.01,32.53,547302.0,25.4272,25.727,25.2614,25.6718,547302.0
2020-03-18 14:40:00,32.58,32.58,31.56,32.01,379361.0,25.7113,25.7113,24.9063,25.2614,379361.0
2020-03-18 14:50:00,32.0,32.31,31.73,32.13,394657.0,25.2535,25.4982,25.0405,25.3561,394657.0
2020-03-18 15:00:00,32.15,32.69,32.12,32.46,467072.0,25.3719,25.7981,25.3482,25.6166,467072.0
2020-03-18 15:10:00,32.46,33.37,32.36,32.72,596947.0,25.6166,26.3347,25.5376,25.8217,596947.0
2020-03-18 15:20:00,32.71,32.79,32.19,32.21,304508.0,25.8139,25.877,25.4035,25.4193,304508.0
2020-03-18 15:30:00,32.18,32.6,31.83,31.88,588527.0,25.3956,25.727,25.1194,25.1588,588527.0
2020-03-18 15:40:00,31.89,32.6,31.7,32.6,935003.0,25.1667,25.727,25.0168,25.727,935003.0
2020-03-18 15:50:00,32.6,33.56,32.13,33.0,1377855.0,25.727,26.4847,25.3561,26.0427,1377855.0
2020-03-19 09:30:00,32.33,32.97,31.9,31.96,602783.0,25.514,26.019,25.1746,25.222,602783.0
2020-03-19 09:40:00,31.99,31.99,31.07,31.56,368346.0,25.2457,25.2457,24.5196,24.9063,368346.0
2020-03-19 09:50:00,31.56,32.13,31.46,31.88,393777.0,24.9063,25.3561,24.8274,25.1588,393777.0
2020-03-19 10:00:00,31.85,32.83,31.26,32.77,391288.0,25.1352,25.9086,24.6696,25.8612,391288.0
2020-03-19 10:10:00,32.79,33.53,32.63,33.02,299852.0,25.877,26.461,25.7507,26.0585,299852.0
2020-03-19 10:20:00,33.04,33.43,32.8,33.37,279801.0,26.0743,26.3821,25.8849,26.3347,279801.0
2020-03-19 10:30:00,33.4,33.62,32.75,32.78,250541.0,26.3584,26.532,25.8454,25.8691,250541.0
2020-03-19 10:40:00,32.8,33.05,32.64,32.71,198848.0,25.8849,26.0822,25.7586,25.8139,198848.0
2020-03-19 10:50:00,32.75,33.01,32.53,32.76,365781.0,25.8454,26.0506,25.6718,25.8533,365781.0
2020-03-19 11:00:00,32.76,33.03,32.73,32.88,250782.0,25.8533,26.0664,25.8296,25.948,250782.0
2020-03-19 11:10:00,32.86,33.29,32.75,33.12,252497.0,25.9322,26.2716,25.8454,26.1374,252497.0
2020-03-19 11:20:00,33.12,33.64,33.07,33.58,250428.0,26.1374,26.5478,26.098,26.5004,250428.0
2020-03-19 11:30:00,33.58,33.59,32.77,32.77,686736.0,26.5004,26.5083,25.8612,25.8612,686736.0
2020-03-19 11:40:00,32.77,33.37,32.7,33.25,554253.0,25.8612,26.3347,25.806,26.24,554253.0
2020-03-19 11:50:00,33.25,33.26,32.56,32.75,360190.0,26.24,26.2479,25.6955,25.8454,360190.0
2020-03-19 12:00:00,32.74,32.95,32.53,32.81,352377.0,25.8375,26.0033,25.6718,25.8928,352377.0
2020-03-19 12:10:00,32.83,32.93,32.62,32.83,235544.0,25.9086,25.9875,25.7428,25.9086,235544.0
2020-03-19 12:20:00,32.82,32.93,32.44,32.78,208677.0,25.9007,25.9875,25.6008,25.8691,208677.0
2020-03-19 12:30:00,32.78,32.84,32.45,32.73,316426.0,25.8691,25.9164,25.6087,25.8296,316426.0
2020-03-19 12:40:00,32.74,33.46,32.68,33.2,251001.0,25.8375,26.4057,25.7902,26.2006,251001.0
2020-03-19 12:50:00,33.18,33.43,33.09,33.28,358975.0,26.1848,26.3821,26.1137,26.2637,358975.0
2020-03-19 13:00:00,33.3,33.34,33.01,33.23,227436.0,26.2795,26.311,26.0506,26.2242,227436.0
2020-03-19 13:10:00,33.24,33.52,33.07,33.5,160280.0,26.2321,26.4531,26.098,26.4373,160280.0
2020-03-19 13:20:00,33.52,33.66,33.16,33.27,267591.0,26.4531,26.5636,26.169,26.2558,267591.0
2020-03-19 13:30:00,33.27,33.66,33.21,33.56,152690.0,26.2558,26.5636,26.2084,26.4847,152690.0
2020-03-19 13:40:00,33.55,33.59,33.26,33.49,233621.0,26.4768,26.5083,26.2479,26.4294,233621.0
2020-03-19 13:50:00,33.5,33.93,33.24,33.29,239041.0,26.4373,26.7766,26.2321,26.2716,239041.0
2020-03-19 14:00:00,33.3,33.34,32.86,32.91,353239.0,26.2795,26.311,25.9322,25.9717,353239.0
2020-03-19 14:10:00,32.93,33.11,32.74,32.88,495088.0,25.9875,26.1295,25.8375,25.948,495088.0
2020-03-19 14:20:00,32.88,32.88,32.49,32.49,450865.0,25.948,25.948,25.6402,25.6402,450865.0
2020-03-19 14:30:00,32.49,33.06,32.47,33.04,298420.0,25.6402,26.0901,25.6245,26.0743,298420.0
2020-03-19 14:40:00,33.04,33.48,33.02,33.24,210010.0,26.0743,26.4215,26.0585,26.2321,210010.0
2020-03-19 14:50:00,33.22,33.31,32.71,32.86,229351.0,26.2163,26.2874,25.8139,25.9322,229351.0
2020-03-19 15:00:00,32.83,32.92,32.54,32.57,236015.0,25.9086,25.9796,25.6797,25.7034,236015.0
2020-03-19 15:10:00,32.57,33.1,32.43,32.95,232098.0,25.7034,26.1216,25.5929,26.0033,232098.0
2020-03-19 15:20:00,32.94,33.74,32.82,33.2,314283.0,25.9954,26.6267,25.9007,26.2006,314283.0
2020-03-19 15:30:00,33.21,33.41,33.04,33.24,267533.0,26.2084,26.3663,26.0743,26.2321,267533.0
2020-03-19 15:40:00,33.24,33.93,33.13,33.45,437642.0,26.2321,26.7766,26.1453,26.3978,437642.0
2020-03-19 15:50:00,33.45,33.48,32.83,33.17,890789.0,26.3978,26.4215,25.9086,26.1769,890789.0
2020-03-20 09:30:00,33.88,33.93,32.86,32.86,1289861.0,26.7372,26.7766,25.9322,25.9322,1289861.0
2020-03-20 09:40:00,32.89,33.1,31.37,31.41,211916.0,25.9559,26.1216,24.7564,24.7879,211916.0
2020-03-20 09:50:00,31.4,32.84,31.27,32.56,148053.0,24.78,25.9164,24.6774,25.6955,148053.0
2020-03-20 10:00:00,32.57,32.95,32.4,32.63,147751.0,25.7034,26.0033,25.5692,25.7507,147751.0
2020-03-20 10:10:00,32.62,32.95,32.46,32.81,141626.0,25.7428,26.0033,25.6166,25.8928,141626.0
2020-03-20 10:20:00,32.76,33.46,32.61,33.23,166996.0,25.8533,26.4057,25.7349,26.2242,166996.0
2020-03-20 10:30:00,33.26,33.49,32.97,33.08,198663.0,26.2479,26.4294,26.019,26.1059,198663.0
2020-03-20 10:40:00,33.11,33.26,32.36,32.56,249374.0,26.1295,26.2479,25.5376,25.6955,249374.0
2020-03-20 10:50:00,32.55,32.89,32.43,32.8,255433.0,25.6876,25.9559,25.5929,25.8849,255433.0
2020-03-20 11:00:00,32.8,32.96,32.6,32.82,218991.0,25.8849,26.0112,25.727,25.9007,218991.0
2020-03-20 11:10:00,32.83,32.95,32.01,32.06,272966.0,25.9086,26.0033,25.2614,25.3009,272966.0
2020-03-20 11:20:00,32.05,32.09,31.12,31.67,281651.0,25.293,25.3246,24.5591,24.9931,281651.0
2020-03-20 11:30:00,31.63,32.03,31.55,31.74,187948.0,24.9616,25.2772,24.8984,25.0484,187948.0
2020-03-20 11:40:00,31.74,32.09,31.68,32.02,253522.0,25.0484,25.3246,25.001,25.2693,253522.0
2020-03-20 11:50:00,32.02,32.24,31.79,32.11,239952.0,25.2693,25.4429,25.0878,25.3404,239952.0
2020-03-20 12:00:00,32.12,32.22,31.42,31.44,336789.0,25.3482,25.4272,24.7958,24.8116,336789.0
2020-03-20 12:10:00,31.44,31.98,31.43,31.77,341250.0,24.8116,25.2378,24.8037,25.072,341250.0
2020-03-20 12:20:00,31.77,31.84,31.47,31.64,145360.0,25.072,25.1273,24.8353,24.9694,145360.0
2020-03-20 12:30:00,31.63,32.14,31.58,32.0,198348.0,24.9616,25.364,24.9221,25.2535,198348.0
2020-03-20 12:40:00,31.99,32.44,31.87,32.39,226519.0,25.2457,25.6008,25.151,25.5613,226519.0
2020-03-20 12:50:00,32.37,32.78,32.37,32.47,193357.0,25.5455,25.8691,25.5455,25.6245,193357.0
2020-03-20 13:00:00,32.48,32.85,32.46,32.74,199201.0,25.6323,25.9243,25.6166,25.8375,199201.0
2020-03-20 13:10:00,32.75,32.9,32.37,32.57,157479.0,25.8454,25.9638,25.5455,25.7034,157479.0
2020-03-20 13:20:00,32.55,32.71,32.35,32.5,150403.0,25.6876,25.8139,25.5298,25.6481,150403.0
2020-03-20 13:30:00,32.48,32.77,32.27,32.62,170889.0,25.6323,25.8612,25.4666,25.7428,170889.0
2020-03-20 13:40:00,32.62,32.73,32.44,32.51,177508.0,25.7428,25.8296,25.6008,25.656,177508.0
2020-03-20 13:50:00,32.49,32.7,32.45,32.66,227122.0,25.6402,25.806,25.6087,25.7744,227122.0
2020-03-20 14:00:00,32.65,32.66,32.44,32.48,268395.0,25.7665,25.7744,25.6008,25.6323,268395.0
2020-03-20 14:10:00,32.5,32.56,31.79,32.03,271215.0,25.6481,25.6955,25.0878,25.2772,271215.0
2020-03-20 14:20:00,32.08,32.3,31.62,31.7,258855.0,25.3167,25.4903,24.9537,25.0168,258855.0
2020-03-20 14:30:00,31.72,31.96,31.5,31.75,245717.0,25.0326,25.222,24.859,25.0563,245717.0
2020-03-20 14:40:00,31.73,31.92,31.62,31.79,305852.0,25.0405,25.1904,24.9537,25.0878,305852.0
2020-03-20 14:50:00,31.8,31.92,31.26,31.42,302999.0,25.0957,25.1904,24.6696,24.7958,302999.0
2020-03-20 15:00:00,31.44,31.58,31.22,31.46,294181.0,24.8116,24.9221,24.638,24.8274,294181.0
2020-03-20 15:10:00,31.44,31.62,31.06,31.08,463163.0,24.8116,24.9537,24.5117,24.5275,463163.0
2020-03-20 15:20:00,31.06,32.04,31.05,31.83,357710.0,24.5117,25.2851,24.5038,25.1194,357710.0
2020-03-20 15:30:00,31.83,32.45,31.83,32.06,477287.0,25.1194,25.6087,25.1194,25.3009,477287.0
2020-03-20 15:40:00,32.06,32.4,31.99,32.08,644559.0,25.3009,25.5692,25.2457,25.3167,644559.0
2020-03-20 15:50:00,32.11,32.82,31.97,32.75,1741635.0,25.3404,25.9007,25.2299,25.8454,1741635.0
2020-03-23 09:30:00,31.76,32.25,31.21,31.43,511434.0,25.0641,25.4508,24.6301,24.8037,511434.0
2020-03-23 09:40:00,31.41,31.74,31.09,31.26,486250.0,24.7879,25.0484,24.5354,24.6696,486250.0
2020-03-23 09:50:00,31.26,31.62,31.09,31.55,303356.0,24.6696,24.9537,24.5354,24.8984,303356.0
2020-03-23 10:00:00,31.54,31.65,31.06,31.13,298493.0,24.8905,24.9773,24.5117,24.567,298493.0
2020-03-23 10:10:00,31.13,31.34,30.73,30.8,342829.0,24.567,24.7327,24.2513,24.3065,342829.0
2020-03-23 10:20:00,30.8,30.95,30.6,30.83,304124.0,24.3065,24.4249,24.1487,24.3302,304124.0
2020-03-23 10:30:00,30.82,31.0,30.5,30.62,250346.0,24.3223,24.4644,24.0698,24.1645,250346.0
2020-03-23 10:40:00,30.65,31.08,30.52,30.65,185328.0,24.1882,24.5275,24.0856,24.1882,185328.0
2020-03-23 10:50:00,30.67,30.71,30.31,30.34,246669.0,24.2039,24.2355,23.9198,23.9435,246669.0
2020-03-23 11:00:00,30.32,30.6,30.21,30.3,270090.0,23.9277,24.1487,23.8409,23.9119,270090.0
2020-03-23 11:10:00,30.31,30.55,29.96,30.02,384507.0,23.9198,24.1092,23.6436,23.691,384507.0
2020-03-23 11:20:00,30.03,30.05,29.65,29.67,289916.0,23.6989,23.7147,23.399,23.4148,289916.0
2020-03-23 11:30:00,29.69,29.95,29.52,29.54,319654.0,23.4306,23.6357,23.2964,23.3122,319654.0
2020-03-23 11:40:00,29.53,29.59,29.06,29.2,249834.0,23.3043,23.3516,22.9334,23.0439,249834.0
2020-03-23 11:50:00,29.21,29.48,29.15,29.4,165817.0,23.0518,23.2648,23.0044,23.2017,165817.0
2020-03-23 12:00:00,29.42,29.53,29.13,29.15,152186.0,23.2175,23.3043,22.9886,23.0044,152186.0
2020-03-23 12:10:00,29.16,29.47,29.06,29.37,177044.0,23.0123,23.2569,22.9334,23.178,177044.0
2020-03-23 12:20:00,29.36,29.63,29.25,29.39,195279.0,23.1701,23.3832,23.0833,23.1938,195279.0
2020-03-23 12:30:00,29.39,29.53,29.14,29.4,138872.0,23.1938,23.3043,22.9965,23.2017,138872.0
2020-03-23 12:40:00,29.43,29.84,29.4,29.79,315974.0,23.2254,23.5489,23.2017,23.5095,315974.0
2020-03-23 12:50:00,29.81,29.83,29.53,29.66,231071.0,23.5253,23.541,23.3043,23.4069,231071.0
2020-03-23 13:00:00,29.65,29.67,29.21,29.43,231623.0,23.399,23.4148,23.0518,23.2254,231623.0
2020-03-23 13:10:00,29.44,29.98,29.44,29.61,169185.0,23.2333,23.6594,23.2333,23.3674,169185.0
2020-03-23 13:20:00,29.61,29.71,29.3,29.3,166294.0,23.3674,23.4463,23.1228,23.1228,166294.0
2020-03-23 13:30:00,29.3,29.33,29.1,29.17,235390.0,23.1228,23.1465,22.9649,23.0202,235390.0
2020-03-23 13:40:00,29.17,29.55,29.13,29.44,242523.0,23.0202,23.3201,22.9886,23.2333,242523.0
2020-03-23 13:50:00,29.46,29.61,28.86,29.05,240395.0,23.249,23.3674,22.7755,22.9255,240395.0
2020-03-23 14:00:00,29.05,29.1,28.75,28.8,251913.0,22.9255,22.9649,22.6887,22.7282,251913.0
2020-03-23 14:10:00,28.8,29.04,28.77,28.84,249413.0,22.7282,22.9176,22.7045,22.7598,249413.0
2020-03-23 14:20:00,28.83,29.35,28.7,29.22,174757.0,22.7519,23.1622,22.6493,23.0596,174757.0
2020-03-23 14:30:00,29.21,29.31,28.89,29.07,144637.0,23.0518,23.1307,22.7992,22.9413,144637.0
2020-03-23 14:40:00,29.07,29.57,28.95,29.5,248250.0,22.9413,23.3359,22.8466,23.2806,248250.0
2020-03-23 14:50:00,29.47,29.47,29.05,29.11,165312.0,23.2569,23.2569,22.9255,22.9728,165312.0
2020-03-23 15:00:00,29.12,29.34,29.05,29.05,218624.0,22.9807,23.1543,22.9255,22.9255,218624.0
2020-03-23 15:10:00,29.06,29.11,28.81,28.88,209796.0,22.9334,22.9728,22.7361,22.7913,209796.0
2020-03-23 15:20:00,28.88,28.97,28.7,28.74,245780.0,22.7913,22.8623,22.6493,22.6808,245780.0
2020-03-23 15:30:00,28.75,28.97,28.59,28.84,311064.0,22.6887,22.8623,22.5625,22.7598,311064.0
2020-03-23 15:40:00,28.84,28.97,28.76,28.8,432017.0,22.7598,22.8623,22.6966,22.7282,432017.0
2020-03-23 15:50:00,28.8,29.18,28.71,28.95,990242.0,22.7282,23.0281,22.6572,22.8466,990242.0
2020-03-24 09:30:00,30.88,30.89,30.18,30.33,605440.0,24.3697,24.3776,23.8172,23.9356,605440.0
2020-03-24 09:40:00,30.39,30.43,29.86,30.19,223398.0,23.983,24.0145,23.5647,23.8251,223398.0
2020-03-24 09:50:00,30.19,30.39,30.04,30.13,291525.0,23.8251,23.983,23.7068,23.7778,291525.0
2020-03-24 10:00:00,30.11,30.32,30.01,30.09,197129.0,23.762,23.9277,23.6831,23.7462,197129.0
2020-03-24 10:10:00,30.08,30.57,29.76,30.5,353102.0,23.7383,24.125,23.4858,24.0698,353102.0
2020-03-24 10:20:00,30.47,30.83,30.41,30.75,240315.0,24.0461,24.3302,23.9988,24.2671,240315.0
2020-03-24 10:30:00,30.76,31.1,30.49,31.04,362355.0,24.275,24.5433,24.0619,24.4959,362355.0
2020-03-24 10:40:00,31.04,31.24,30.8,30.85,184872.0,24.4959,24.6538,24.3065,24.346,184872.0
2020-03-24 10:50:00,30.85,30.91,30.53,30.57,181107.0,24.346,24.3933,24.0935,24.125,181107.0
2020-03-24 11:00:00,30.58,30.67,30.07,30.09,219537.0,24.1329,24.2039,23.7304,23.7462,219537.0
2020-03-24 11:10:00,30.09,30.29,29.97,30.04,538841.0,23.7462,23.9041,23.6515,23.7068,538841.0
2020-03-24 11:20:00,30.05,30.37,29.98,30.35,213995.0,23.7147,23.9672,23.6594,23.9514,213995.0
2020-03-24 11:30:00,30.35,30.68,30.34,30.65,127520.0,23.9514,24.2118,23.9435,24.1882,127520.0
2020-03-24 11:40:00,30.65,30.66,30.38,30.43,183018.0,24.1882,24.1961,23.9751,24.0145,183018.0
2020-03-24 11:50:00,30.47,30.86,30.3,30.86,178695.0,24.0461,24.3539,23.9119,24.3539,178695.0
2020-03-24 12:00:00,30.86,30.96,30.75,30.83,172797.0,24.3539,24.4328,24.2671,24.3302,172797.0
2020-03-24 12:10:00,30.81,30.92,30.76,30.91,134609.0,24.3144,24.4012,24.275,24.3933,134609.0
2020-03-24 12:20:00,30.9,31.34,30.88,31.32,316104.0,24.3855,24.7327,24.3697,24.7169,316104.0
2020-03-24 12:30:00,31.32,31.4,31.19,31.24,160392.0,24.7169,24.78,24.6143,24.6538,160392.0
2020-03-24 12:40:00,31.23,31.24,31.03,31.03,158263.0,24.6459,24.6538,24.488,24.488,158263.0
2020-03-24 12:50:00,31.04,31.12,30.87,30.93,222023.0,24.4959,24.5591,24.3618,24.4091,222023.0
2020-03-24 13:00:00,30.93,31.25,30.76,30.76,162505.0,24.4091,24.6617,24.275,24.275,162505.0
2020-03-24 13:10:00,30.75,30.86,30.68,30.8,223235.0,24.2671,24.3539,24.2118,24.3065,223235.0
2020-03-24 13:20:00,30.79,31.16,30.56,31.02,101653.0,24.2986,24.5906,24.1171,24.4802,101653.0
2020-03-24 13:30:00,31.01,31.17,30.9,31.02,175242.0,24.4723,24.5985,24.3855,24.4802,175242.0
2020-03-24 13:40:00,31.03,31.09,30.89,30.94,155023.0,24.488,24.5354,24.3776,24.417,155023.0
2020-03-24 13:50:00,30.96,30.98,30.72,30.8,147391.0,24.4328,24.4486,24.2434,24.3065,147391.0
2020-03-24 14:00:00,30.8,30.94,30.7,30.7,190677.0,24.3065,24.417,24.2276,24.2276,190677.0
2020-03-24 14:10:00,30.71,30.71,30.47,30.51,222812.0,24.2355,24.2355,24.0461,24.0777,222812.0
2020-03-24 14:20:00,30.52,30.6,30.36,30.48,251422.0,24.0856,24.1487,23.9593,24.054,251422.0
2020-03-24 14:30:00,30.47,30.71,30.36,30.66,170860.0,24.0461,24.2355,23.9593,24.1961,170860.0
2020-03-24 14:40:00,30.65,30.65,30.29,30.32,343014.0,24.1882,24.1882,23.9041,23.9277,343014.0
2020-03-24 14:50:00,30.31,30.73,30.29,30.73,361793.0,23.9198,24.2513,23.9041,24.2513,361793.0
2020-03-24 15:00:00,30.73,30.81,30.56,30.8,299616.0,24.2513,24.3144,24.1171,24.3065,299616.0
2020-03-24 15:10:00,30.8,30.85,30.59,30.8,318652.0,24.3065,24.346,24.1408,24.3065,318652.0
2020-03-24 15:20:00,30.81,31.08,30.69,31.05,336387.0,24.3144,24.5275,24.2197,24.5038,336387.0
2020-03-24 15:30:00,31.05,31.25,30.92,31.1,404002.0,24.5038,24.6617,24.4012,24.5433,404002.0
2020-03-24 15:40:00,31.11,31.24,30.72,30.84,504045.0,24.5512,24.6538,24.2434,24.3381,504045.0
2020-03-24 15:50:00,30.84,31.5,30.74,31.19,1749393.0,24.3381,24.859,24.2592,24.6143,1749393.0
2020-03-25 09:30:00,31.4,31.75,30.62,31.73,532471.0,24.78,25.0563,24.1645,25.0405,532471.0
2020-03-25 09:40:00,31.72,31.76,30.97,30.97,439114.0,25.0326,25.0641,24.4407,24.4407,439114.0
2020-03-25 09:50:00,30.99,31.06,30.28,30.54,393309.0,24.4565,24.5117,23.8962,24.1014,393309.0
2020-03-25 10:00:00,30.51,30.58,30.2,30.35,252574.0,24.0777,24.1329,23.833,23.9514,252574.0
2020-03-25 10:10:00,30.34,30.41,29.99,30.21,307852.0,23.9435,23.9988,23.6673,23.8409,307852.0
2020-03-25 10:20:00,30.19,30.49,30.07,30.28,267573.0,23.8251,24.0619,23.7304,23.8962,267573.0
2020-03-25 10:30:00,30.29,30.75,30.28,30.69,332263.0,23.9041,24.2671,23.8962,24.2197,332263.0
2020-03-25 10:40:00,30.7,30.86,30.33,30.48,365634.0,24.2276,24.3539,23.9356,24.054,365634.0
2020-03-25 10:50:00,30.49,30.91,30.45,30.87,259223.0,24.0619,24.3933,24.0303,24.3618,259223.0
2020-03-25 11:00:00,30.88,31.07,30.8,30.85,305622.0,24.3697,24.5196,24.3065,24.346,305622.0
2020-03-25 11:10:00,30.85,30.89,30.53,30.74,306179.0,24.346,24.3776,24.0935,24.2592,306179.0
2020-03-25 11:20:00,30.73,30.91,30.61,30.73,314172.0,24.2513,24.3933,24.1566,24.2513,314172.0
2020-03-25 11:30:00,30.72,30.95,30.66,30.87,258496.0,24.2434,24.4249,24.1961,24.3618,258496.0
2020-03-25 11:40:00,30.87,30.91,30.58,30.69,311705.0,24.3618,24.3933,24.1329,24.2197,311705.0
2020-03-25 11:50:00,30.68,30.76,30.52,30.69,193755.0,24.2118,24.275,24.0856,24.2197,193755.0
2020-03-25 12:00:00,30.69,30.96,30.66,30.81,316936.0,24.2197,24.4328,24.1961,24.3144,316936.0
2020-03-25 12:10:00,30.8,31.21,30.76,31.12,392046.0,24.3065,24.6301,24.275,24.5591,392046.0
2020-03-25 12:20:00,31.13,31.28,31.04,31.23,583911.0,24.567,24.6853,24.4959,24.6459,583911.0
2020-03-25 12:30:00,31.2,31.75,31.09,31.75,313915.0,24.6222,25.0563,24.5354,25.0563,313915.0
2020-03-25 12:40:00,31.75,32.01,31.7,31.91,236040.0,25.0563,25.2614,25.0168,25.1825,236040.0
2020-03-25 12:50:00,31.92,32.01,31.75,32.0,423538.0,25.1904,25.2614,25.0563,25.2535,423538.0
2020-03-25 13:00:00,32.0,32.53,31.92,32.44,295062.0,25.2535,25.6718,25.1904,25.6008,295062.0
2020-03-25 13:10:00,32.45,32.54,32.27,32.53,254097.0,25.6087,25.6797,25.4666,25.6718,254097.0
2020-03-25 13:20:00,32.52,32.71,32.48,32.6,242924.0,25.6639,25.8139,25.6323,25.727,242924.0
2020-03-25 13:30:00,32.59,32.63,32.41,32.61,293816.0,25.7192,25.7507,25.5771,25.7349,293816.0
2020-03-25 13:40:00,32.62,33.05,32.52,32.78,383374.0,25.7428,26.0822,25.6639,25.8691,383374.0
2020-03-25 13:50:00,32.79,32.89,32.48,32.53,312482.0,25.877,25.9559,25.6323,25.6718,312482.0
2020-03-25 14:00:00,32.54,32.59,32.22,32.39,276082.0,25.6797,25.7192,25.4272,25.5613,276082.0
2020-03-25 14:10:00,32.39,32.93,32.36,32.92,198967.0,25.5613,25.9875,25.5376,25.9796,198967.0
2020-03-25 14:20:00,32.9,33.02,32.64,32.87,212586.0,25.9638,26.0585,25.7586,25.9401,212586.0
2020-03-25 14:30:00,32.87,32.96,32.49,32.73,212889.0,25.9401,26.0112,25.6402,25.8296,212889.0
2020-03-25 14:40:00,32.72,33.05,32.59,33.02,180957.0,25.8217,26.0822,25.7192,26.0585,180957.0
2020-03-25 14:50:00,33.02,33.29,32.78,33.17,273559.0,26.0585,26.2716,25.8691,26.1769,273559.0
2020-03-25 15:00:00,33.17,33.43,33.13,33.3,230629.0,26.1769,26.3821,26.1453,26.2795,230629.0
2020-03-25 15:10:00,33.28,33.36,33.1,33.24,272596.0,26.2637,26.3268,26.1216,26.2321,272596.0
2020-03-25 15:20:00,33.22,33.38,33.06,33.16,326938.0,26.2163,26.3426,26.0901,26.169,326938.0
2020-03-25 15:30:00,33.16,33.7,33.16,33.61,401989.0,26.169,26.5951,26.169,26.5241,401989.0
2020-03-25 15:40:00,33.61,33.74,32.78,32.84,681011.0,26.5241,26.6267,25.8691,25.9164,681011.0
2020-03-25 15:50:00,32.84,32.84,31.71,32.03,1448841.0,25.9164,25.9164,25.0247,25.2772,1448841.0
2020-03-26 09:30:00,32.38,33.0,32.33,32.73,458869.0,25.5534,26.0427,25.514,25.8296,458869.0
2020-03-26 09:40:00,32.76,32.86,32.35,32.37,782777.0,25.8533,25.9322,25.5298,25.5455,782777.0
2020-03-26 09:50:00,32.38,33.07,32.22,32.94,497322.0,25.5534,26.098,25.4272,25.9954,497322.0
2020-03-26 10:00:00,32.96,33.41,32.73,33.41,420100.0,26.0112,26.3663,25.8296,26.3663,420100.0
2020-03-26 10:10:00,33.41,33.75,33.4,33.75,570652.0,26.3663,26.6346,26.3584,26.6346,570652.0
2020-03-26 10:20:00,33.75,33.9,33.22,33.22,344538.0,26.6346,26.753,26.2163,26.2163,344538.0
2020-03-26 10:30:00,33.23,33.42,33.19,33.27,255276.0,26.2242,26.3742,26.1927,26.2558,255276.0
2020-03-26 10:40:00,33.27,33.52,33.15,33.38,415948.0,26.2558,26.4531,26.1611,26.3426,415948.0
2020-03-26 10:50:00,33.37,33.65,33.33,33.46,308744.0,26.3347,26.5557,26.3031,26.4057,308744.0
2020-03-26 11:00:00,33.46,33.71,33.28,33.64,376588.0,26.4057,26.603,26.2637,26.5478,376588.0
2020-03-26 11:10:00,33.65,33.85,33.58,33.75,200969.0,26.5557,26.7135,26.5004,26.6346,200969.0
2020-03-26 11:20:00,33.76,33.84,33.58,33.72,272492.0,26.6425,26.7056,26.5004,26.6109,272492.0
2020-03-26 11:30:00,33.73,33.99,33.64,33.93,226775.0,26.6188,26.824,26.5478,26.7766,226775.0
2020-03-26 11:40:00,33.93,34.08,33.84,33.98,281463.0,26.7766,26.895,26.7056,26.8161,281463.0
2020-03-26 11:50:00,33.98,34.24,33.91,34.13,226667.0,26.8161,27.0213,26.7609,26.9345,226667.0
2020-03-26 12:00:00,34.14,34.29,34.02,34.09,172912.0,26.9424,27.0608,26.8477,26.9029,172912.0
2020-03-26 12:10:00,34.09,34.1,33.49,33.74,212397.0,26.9029,26.9108,26.4294,26.6267,212397.0
2020-03-26 12:20:00,33.74,34.15,33.65,34.05,136025.0,26.6267,26.9503,26.5557,26.8713,136025.0
2020-03-26 12:30:00,34.05,34.21,34.0,34.14,198526.0,26.8713,26.9976,26.8319,26.9424,198526.0
2020-03-26 12:40:00,34.14,34.18,33.99,34.18,259184.0,26.9424,26.9739,26.824,26.9739,259184.0
2020-03-26 12:50:00,34.18,34.5,34.17,34.48,221772.0,26.9739,27.2265,26.9661,27.2107,221772.0
2020-03-26 13:00:00,34.48,34.67,34.21,34.28,168016.0,27.2107,27.3606,26.9976,27.0529,168016.0
2020-03-26 13:10:00,34.3,34.51,34.22,34.42,244350.0,27.0686,27.2344,27.0055,27.1633,244350.0
2020-03-26 13:20:00,34.43,34.51,34.32,34.34,266297.0,27.1712,27.2344,27.0844,27.1002,266297.0
2020-03-26 13:30:00,34.33,34.37,34.13,34.36,186977.0,27.0923,27.1239,26.9345,27.116,186977.0
2020-03-26 13:40:00,34.35,34.68,34.33,34.62,248282.0,27.1081,27.3685,27.0923,27.3212,248282.0
2020-03-26 13:50:00,34.62,34.65,34.39,34.45,157838.0,27.3212,27.3449,27.1397,27.187,157838.0
2020-03-26 14:00:00,34.46,34.66,34.41,34.65,227890.0,27.1949,27.3527,27.1555,27.3449,227890.0
2020-03-26 14:10:00,34.66,34.97,34.6,34.95,287179.0,27.3527,27.5974,27.3054,27.5816,287179.0
2020-03-26 14:20:00,34.95,35.04,34.77,34.85,222639.0,27.5816,27.6526,27.4396,27.5027,222639.0
2020-03-26 14:30:00,34.88,35.28,34.85,35.21,184528.0,27.5264,27.842,27.5027,27.7868,184528.0
2020-03-26 14:40:00,35.22,35.37,35.1,35.28,175712.0,27.7947,27.9131,27.7,27.842,175712.0
2020-03-26 14:50:00,35.28,35.76,35.26,35.72,339826.0,27.842,28.2208,27.8262,28.1893,339826.0
2020-03-26 15:00:00,35.71,35.77,35.44,35.54,295236.0,28.1814,28.2287,27.9683,28.0472,295236.0
2020-03-26 15:10:00,35.54,35.6,35.33,35.41,199199.0,28.0472,28.0946,27.8815,27.9446,199199.0
2020-03-26 15:20:00,35.42,35.57,35.21,35.56,176514.0,27.9525,28.0709,27.7868,28.063,176514.0
2020-03-26 15:30:00,35.57,35.74,35.18,35.36,453299.0,28.0709,28.2051,27.7631,27.9052,453299.0
2020-03-26 15:40:00,35.38,35.52,35.28,35.4,299073.0,27.9209,28.0314,27.842,27.9367,299073.0
2020-03-26 15:50:00,35.46,36.72,35.4,36.23,1761529.0,27.9841,28.9784,27.9367,28.5917,1761529.0
2020-03-27 09:30:00,34.46,34.8,34.31,34.37,460664.0,27.1949,27.4632,27.0765,27.1239,460664.0
2020-03-27 09:40:00,34.36,34.47,34.17,34.23,238193.0,27.116,27.2028,26.9661,27.0134,238193.0
2020-03-27 09:50:00,34.25,34.52,34.22,34.42,153977.0,27.0292,27.2423,27.0055,27.1633,153977.0
2020-03-27 10:00:00,34.4,34.66,34.19,34.65,129510.0,27.1476,27.3527,26.9818,27.3449,129510.0
2020-03-27 10:10:00,34.64,34.85,34.48,34.56,192711.0,27.337,27.5027,27.2107,27.2738,192711.0
2020-03-27 10:20:00,34.54,34.92,34.42,34.83,128778.0,27.258,27.5579,27.1633,27.4869,128778.0
2020-03-27 10:30:00,34.86,35.07,34.7,35.07,175468.0,27.5106,27.6763,27.3843,27.6763,175468.0
2020-03-27 10:40:00,35.06,35.13,34.67,34.82,225132.0,27.6684,27.7237,27.3606,27.479,225132.0
2020-03-27 10:50:00,34.82,34.92,34.69,34.81,133761.0,27.479,27.5579,27.3764,27.4711,133761.0
2020-03-27 11:00:00,34.8,35.12,34.78,35.1,238689.0,27.4632,27.7158,27.4474,27.7,238689.0
2020-03-27 11:10:00,35.09,35.31,34.9,35.3,161338.0,27.6921,27.8657,27.5421,27.8578,161338.0
2020-03-27 11:20:00,35.3,35.48,35.11,35.32,179174.0,27.8578,27.9999,27.7079,27.8736,179174.0
2020-03-27 11:30:00,35.33,35.48,35.17,35.3,182824.0,27.8815,27.9999,27.7552,27.8578,182824.0
2020-03-27 11:40:00,35.3,35.31,34.91,35.02,212501.0,27.8578,27.8657,27.55,27.6368,212501.0
2020-03-27 11:50:00,35.02,35.12,34.85,34.89,145805.0,27.6368,27.7158,27.5027,27.5343,145805.0
2020-03-27 12:00:00,34.88,34.97,34.82,34.95,156468.0,27.5264,27.5974,27.479,27.5816,156468.0
2020-03-27 12:10:00,34.95,35.33,34.95,35.3,147397.0,27.5816,27.8815,27.5816,27.8578,147397.0
2020-03-27 12:20:00,35.3,35.3,35.12,35.24,135044.0,27.8578,27.8578,27.7158,27.8105,135044.0
2020-03-27 12:30:00,35.25,35.6,35.18,35.55,175915.0,27.8184,28.0946,27.7631,28.0551,175915.0
2020-03-27 12:40:00,35.55,35.65,35.52,35.54,114681.0,28.0551,28.134,28.0314,28.0472,114681.0
2020-03-27 12:50:00,35.55,35.74,35.53,35.72,103530.0,28.0551,28.2051,28.0393,28.1893,103530.0
2020-03-27 13:00:00,35.7,35.85,35.55,35.55,131116.0,28.1735,28.2919,28.0551,28.0551,131116.0
2020-03-27 13:10:00,35.56,35.65,35.43,35.54,132213.0,28.063,28.134,27.9604,28.0472,132213.0
2020-03-27 13:20:00,35.54,35.74,35.4,35.45,187319.0,28.0472,28.2051,27.9367,27.9762,187319.0
2020-03-27 13:30:00,35.46,35.79,35.41,35.79,208894.0,27.9841,28.2445,27.9446,28.2445,208894.0
2020-03-27 13:40:00,35.79,35.95,35.71,35.81,199443.0,28.2445,28.3708,28.1814,28.2603,199443.0
2020-03-27 13:50:00,35.82,35.89,35.69,35.74,186042.0,28.2682,28.3234,28.1656,28.2051,186042.0
2020-03-27 14:00:00,35.75,35.79,35.64,35.68,161509.0,28.2129,28.2445,28.1261,28.1577,161509.0
2020-03-27 14:10:00,35.69,36.02,35.69,35.99,98412.0,28.1656,28.426,28.1656,28.4023,98412.0
2020-03-27 14:20:00,36.0,36.01,35.81,35.95,127349.0,28.4102,28.4181,28.2603,28.3708,127349.0
2020-03-27 14:30:00,35.96,36.22,35.95,36.18,185788.0,28.3787,28.5839,28.3708,28.5523,185788.0
2020-03-27 14:40:00,36.19,36.24,36.09,36.18,182875.0,28.5602,28.5996,28.4813,28.5523,182875.0
2020-03-27 14:50:00,36.16,36.51,36.09,36.51,164291.0,28.5365,28.8127,28.4813,28.8127,164291.0
2020-03-27 15:00:00,36.51,36.64,36.36,36.59,256806.0,28.8127,28.9153,28.6943,28.8758,256806.0
2020-03-27 15:10:00,36.59,36.83,36.58,36.79,228607.0,28.8758,29.0653,28.868,29.0337,228607.0
2020-03-27 15:20:00,36.79,37.19,36.64,36.95,301117.0,29.0337,29.3494,28.9153,29.16,301117.0
2020-03-27 15:30:00,36.96,36.99,36.12,36.16,514348.0,29.1678,29.1915,28.5049,28.5365,514348.0
2020-03-27 15:40:00,36.16,36.21,35.81,35.94,501198.0,28.5365,28.576,28.2603,28.3629,501198.0
2020-03-27 15:50:00,35.93,35.97,35.66,35.75,1249325.0,28.355,28.3866,28.1419,28.2129,1249325.0
2020-03-30 09:30:00,35.0,35.49,34.45,34.55,374814.0,27.9445,28.3357,27.5054,27.5852,374814.0
2020-03-30 09:40:00,34.59,34.71,34.14,34.32,196610.0,27.6171,27.7129,27.2578,27.4016,196610.0
2020-03-30 09:50:00,34.32,34.47,34.12,34.2,164570.0,27.4016,27.5213,27.2419,27.3057,164570.0
2020-03-30 10:00:00,34.18,34.4,34.07,34.19,165081.0,27.2898,27.4654,27.202,27.2978,165081.0
2020-03-30 10:10:00,34.18,34.39,34.01,34.37,241554.0,27.2898,27.4574,27.154,27.4415,241554.0
2020-03-30 10:20:00,34.38,34.38,34.08,34.11,138975.0,27.4495,27.4495,27.2099,27.2339,138975.0
2020-03-30 10:30:00,34.12,34.4,34.07,34.39,163292.0,27.2419,27.4654,27.202,27.4574,163292.0
2020-03-30 10:40:00,34.39,34.63,34.33,34.61,144319.0,27.4574,27.6491,27.4095,27.6331,144319.0
2020-03-30 10:50:00,34.62,34.62,34.29,34.36,98706.0,27.6411,27.6411,27.3776,27.4335,98706.0
2020-03-30 11:00:00,34.34,34.68,34.3,34.67,168901.0,27.4175,27.689,27.3856,27.681,168901.0
2020-03-30 11:10:00,34.66,35.03,34.62,35.03,160953.0,27.673,27.9684,27.6411,27.9684,160953.0
2020-03-30 11:20:00,35.03,35.04,34.83,35.02,231769.0,27.9684,27.9764,27.8087,27.9604,231769.0
2020-03-30 11:30:00,35.03,35.09,34.75,34.75,172684.0,27.9684,28.0163,27.7449,27.7449,172684.0
2020-03-30 11:40:00,34.75,35.04,34.75,34.96,248831.0,27.7449,27.9764,27.7449,27.9125,248831.0
2020-03-30 11:50:00,34.95,35.1,34.89,35.07,115591.0,27.9046,28.0243,27.8567,28.0004,115591.0
2020-03-30 12:00:00,35.05,35.09,34.87,34.9,82222.0,27.9844,28.0163,27.8407,27.8646,82222.0
2020-03-30 12:10:00,34.9,35.14,34.88,35.08,144615.0,27.8646,28.0563,27.8487,28.0084,144615.0
2020-03-30 12:20:00,35.07,35.1,34.95,35.05,94019.0,28.0004,28.0243,27.9046,27.9844,94019.0
2020-03-30 12:30:00,35.04,35.04,34.81,34.93,93267.0,27.9764,27.9764,27.7928,27.8886,93267.0
2020-03-30 12:40:00,34.91,34.95,34.82,34.9,101595.0,27.8726,27.9046,27.8008,27.8646,101595.0
2020-03-30 12:50:00,34.92,34.98,34.84,34.86,84454.0,27.8806,27.9285,27.8167,27.8327,84454.0
2020-03-30 13:00:00,34.86,34.86,34.68,34.73,203918.0,27.8327,27.8327,27.689,27.7289,203918.0
2020-03-30 13:10:00,34.72,34.87,34.72,34.8,120014.0,27.7209,27.8407,27.7209,27.7848,120014.0
2020-03-30 13:20:00,34.8,34.9,34.74,34.85,122421.0,27.7848,27.8646,27.7369,27.8247,122421.0
2020-03-30 13:30:00,34.86,34.88,34.74,34.85,106185.0,27.8327,27.8487,27.7369,27.8247,106185.0
2020-03-30 13:40:00,34.86,34.91,34.73,34.89,196578.0,27.8327,27.8726,27.7289,27.8567,196578.0
2020-03-30 13:50:00,34.89,34.94,34.82,34.91,149245.0,27.8567,27.8966,27.8008,27.8726,149245.0
2020-03-30 14:00:00,34.9,34.91,34.79,34.84,170748.0,27.8646,27.8726,27.7768,27.8167,170748.0
2020-03-30 14:10:00,34.85,34.86,34.73,34.86,283318.0,27.8247,27.8327,27.7289,27.8327,283318.0
2020-03-30 14:20:00,34.85,34.98,34.75,34.97,353919.0,27.8247,27.9285,27.7449,27.9205,353919.0
2020-03-30 14:30:00,34.97,35.21,34.95,35.21,138135.0,27.9205,28.1121,27.9046,28.1121,138135.0
2020-03-30 14:40:00,35.2,35.38,35.16,35.28,125654.0,28.1042,28.2479,28.0722,28.168,125654.0
2020-03-30 14:50:00,35.27,35.43,35.23,35.39,144352.0,28.16,28.2878,28.1281,28.2559,144352.0
2020-03-30 15:00:00,35.4,35.62,35.36,35.58,126743.0,28.2638,28.4395,28.2319,28.4076,126743.0
2020-03-30 15:10:00,35.56,35.75,35.5,35.58,189669.0,28.3916,28.5433,28.3437,28.4076,189669.0
2020-03-30 15:20:00,35.59,35.68,35.14,35.3,211227.0,28.4155,28.4874,28.0563,28.184,211227.0
2020-03-30 15:30:00,35.3,35.58,35.21,35.58,232624.0,28.184,28.4076,28.1121,28.4076,232624.0
2020-03-30 15:40:00,35.57,35.83,35.49,35.76,325648.0,28.3996,28.6072,28.3357,28.5513,325648.0
2020-03-30 15:50:00,35.76,36.1,35.74,35.87,878408.0,28.5513,28.8227,28.5353,28.6391,878408.0
2020-03-31 09:30:00,35.44,36.04,35.4,35.42,369379.0,28.2958,28.7748,28.2638,28.2798,369379.0
2020-03-31 09:40:00,35.44,35.63,35.34,35.48,218136.0,28.2958,28.4475,28.2159,28.3277,218136.0
2020-03-31 09:50:00,35.48,35.72,35.4,35.6,171361.0,28.3277,28.5193,28.2638,28.4235,171361.0
2020-03-31 10:00:00,35.62,35.78,35.6,35.69,159464.0,28.4395,28.5672,28.4235,28.4954,159464.0
2020-03-31 10:10:00,35.7,36.35,35.7,36.35,687465.0,28.5034,29.0223,28.5034,29.0223,687465.0
2020-03-31 10:20:00,36.35,36.37,35.9,35.93,231490.0,29.0223,29.0383,28.6631,28.687,231490.0
2020-03-31 10:30:00,35.93,36.1,35.87,36.05,140350.0,28.687,28.8227,28.6391,28.7828,140350.0
2020-03-31 10:40:00,36.06,36.15,35.88,35.94,197324.0,28.7908,28.8627,28.6471,28.695,197324.0
2020-03-31 10:50:00,35.95,36.1,35.84,35.88,193475.0,28.703,28.8227,28.6151,28.6471,193475.0
2020-03-31 11:00:00,35.87,35.93,35.76,35.85,127754.0,28.6391,28.687,28.5513,28.6231,127754.0
2020-03-31 11:10:00,35.85,36.06,35.82,35.95,145133.0,28.6231,28.7908,28.5992,28.703,145133.0
2020-03-31 11:20:00,35.95,36.05,35.86,36.05,191420.0,28.703,28.7828,28.6311,28.7828,191420.0
2020-03-31 11:30:00,36.04,36.18,35.98,36.04,99067.0,28.7748,28.8866,28.7269,28.7748,99067.0
2020-03-31 11:40:00,36.05,36.11,35.78,35.9,204369.0,28.7828,28.8307,28.5672,28.6631,204369.0
2020-03-31 11:50:00,35.9,35.94,35.78,35.88,135586.0,28.6631,28.695,28.5672,28.6471,135586.0
2020-03-31 12:00:00,35.86,35.91,35.71,35.79,142053.0,28.6311,28.671,28.5114,28.5752,142053.0
2020-03-31 12:10:00,35.79,35.81,35.6,35.61,102644.0,28.5752,28.5912,28.4235,28.4315,102644.0
2020-03-31 12:20:00,35.62,35.62,35.35,35.44,127447.0,28.4395,28.4395,28.2239,28.2958,127447.0
2020-03-31 12:30:00,35.44,35.44,35.1,35.12,97836.0,28.2958,28.2958,28.0243,28.0403,97836.0
2020-03-31 12:40:00,35.13,35.34,35.13,35.33,74365.0,28.0483,28.2159,28.0483,28.208,74365.0
2020-03-31 12:50:00,35.32,35.34,35.11,35.14,84805.0,28.2,28.2159,28.0323,28.0563,84805.0
2020-03-31 13:00:00,35.14,35.23,35.0,35.11,104679.0,28.0563,28.1281,27.9445,28.0323,104679.0
2020-03-31 13:10:00,35.09,35.17,34.88,34.93,92613.0,28.0163,28.0802,27.8487,27.8886,92613.0
2020-03-31 13:20:00,34.93,34.97,34.77,34.81,124226.0,27.8886,27.9205,27.7608,27.7928,124226.0
2020-03-31 13:30:00,34.82,34.85,34.66,34.7,166974.0,27.8008,27.8247,27.673,27.705,166974.0
2020-03-31 13:40:00,34.7,34.76,34.64,34.71,118098.0,27.705,27.7529,27.657,27.7129,118098.0
2020-03-31 13:50:00,34.7,34.79,34.58,34.76,195073.0,27.705,27.7768,27.6091,27.7529,195073.0
2020-03-31 14:00:00,34.76,34.81,34.66,34.78,227761.0,27.7529,27.7928,27.673,27.7688,227761.0
2020-03-31 14:10:00,34.78,34.79,34.6,34.66,233699.0,27.7688,27.7768,27.6251,27.673,233699.0
2020-03-31 14:20:00,34.67,34.73,34.58,34.72,145019.0,27.681,27.7289,27.6091,27.7209,145019.0
2020-03-31 14:30:00,34.72,34.75,34.61,34.71,148408.0,27.7209,27.7449,27.6331,27.7129,148408.0
2020-03-31 14:40:00,34.7,34.71,34.52,34.57,100764.0,27.705,27.7129,27.5612,27.6012,100764.0
2020-03-31 14:50:00,34.58,34.7,34.54,34.58,161645.0,27.6091,27.705,27.5772,27.6091,161645.0
2020-03-31 15:00:00,34.57,34.62,34.42,34.51,181820.0,27.6012,27.6411,27.4814,27.5533,181820.0
2020-03-31 15:10:00,34.5,34.51,34.06,34.09,233444.0,27.5453,27.5533,27.194,27.2179,233444.0
2020-03-31 15:20:00,34.1,34.14,33.91,34.01,350243.0,27.2259,27.2578,27.0742,27.154,350243.0
2020-03-31 15:30:00,34.01,34.42,34.01,34.34,316360.0,27.154,27.4814,27.154,27.4175,316360.0
2020-03-31 15:40:00,34.36,34.55,34.2,34.2,378093.0,27.4335,27.5852,27.3057,27.3057,378093.0
2020-03-31 15:50:00,34.21,34.56,34.2,34.43,1065831.0,27.3137,27.5932,27.3057,27.4894,1065831.0
2020-04-01 09:30:00,32.53,33.0,32.23,32.79,396077.0,25.9724,26.3477,25.7329,26.18,396077.0
2020-04-01 09:40:00,32.76,32.83,32.52,32.73,178050.0,26.156,26.2119,25.9644,26.1321,178050.0
2020-04-01 09:50:00,32.73,32.86,32.54,32.6,139865.0,26.1321,26.2359,25.9804,26.0283,139865.0
2020-04-01 10:00:00,32.59,32.76,32.37,32.65,219003.0,26.0203,26.156,25.8446,26.0682,219003.0
2020-04-01 10:10:00,32.64,32.84,32.54,32.71,115003.0,26.0602,26.2199,25.9804,26.1161,115003.0
2020-04-01 10:20:00,32.72,32.77,32.49,32.54,140657.0,26.1241,26.164,25.9405,25.9804,140657.0
2020-04-01 10:30:00,32.54,32.67,32.45,32.48,187640.0,25.9804,26.0842,25.9085,25.9325,187640.0
2020-04-01 10:40:00,32.48,32.53,32.36,32.5,214219.0,25.9325,25.9724,25.8367,25.9484,214219.0
2020-04-01 10:50:00,32.5,32.51,32.26,32.33,177502.0,25.9484,25.9564,25.7568,25.8127,177502.0
2020-04-01 11:00:00,32.33,32.42,32.28,32.4,130212.0,25.8127,25.8846,25.7728,25.8686,130212.0
2020-04-01 11:10:00,32.38,32.43,32.02,32.03,146753.0,25.8526,25.8926,25.5652,25.5732,146753.0
2020-04-01 11:20:00,32.02,32.08,31.74,31.77,206678.0,25.5652,25.6131,25.3416,25.3656,206678.0
2020-04-01 11:30:00,31.78,31.95,31.72,31.81,247798.0,25.3736,25.5093,25.3257,25.3975,247798.0
2020-04-01 11:40:00,31.81,31.83,31.64,31.74,165167.0,25.3975,25.4135,25.2618,25.3416,165167.0
2020-04-01 11:50:00,31.74,31.8,31.66,31.68,139261.0,25.3416,25.3896,25.2778,25.2937,139261.0
2020-04-01 12:00:00,31.67,31.67,31.44,31.45,218009.0,25.2858,25.2858,25.1021,25.1101,218009.0
2020-04-01 12:10:00,31.45,31.59,31.37,31.41,176046.0,25.1101,25.2219,25.0462,25.0782,176046.0
2020-04-01 12:20:00,31.41,31.5,31.26,31.34,137861.0,25.0782,25.15,24.9584,25.0223,137861.0
2020-04-01 12:30:00,31.34,31.59,31.32,31.41,119521.0,25.0223,25.2219,25.0063,25.0782,119521.0
2020-04-01 12:40:00,31.4,31.61,31.33,31.45,264387.0,25.0702,25.2379,25.0143,25.1101,264387.0
2020-04-01 12:50:00,31.45,31.63,31.42,31.48,126576.0,25.1101,25.2538,25.0862,25.1341,126576.0
2020-04-01 13:00:00,31.46,31.56,31.33,31.45,181276.0,25.1181,25.1979,25.0143,25.1101,181276.0
2020-04-01 13:10:00,31.45,31.6,31.42,31.59,216230.0,25.1101,25.2299,25.0862,25.2219,216230.0
2020-04-01 13:20:00,31.58,31.73,31.56,31.69,134091.0,25.2139,25.3337,25.1979,25.3017,134091.0
2020-04-01 13:30:00,31.69,31.7,31.6,31.69,114410.0,25.3017,25.3097,25.2299,25.3017,114410.0
2020-04-01 13:40:00,31.7,31.85,31.67,31.73,258582.0,25.3097,25.4295,25.2858,25.3337,258582.0
2020-04-01 13:50:00,31.72,31.95,31.69,31.92,81172.0,25.3257,25.5093,25.3017,25.4854,81172.0
2020-04-01 14:00:00,31.91,32.06,31.9,31.96,95375.0,25.4774,25.5971,25.4694,25.5173,95375.0
2020-04-01 14:10:00,31.96,32.02,31.8,31.84,101363.0,25.5173,25.5652,25.3896,25.4215,101363.0
2020-04-01 14:20:00,31.84,31.85,31.63,31.65,183114.0,25.4215,25.4295,25.2538,25.2698,183114.0
2020-04-01 14:30:00,31.63,31.82,31.57,31.78,219763.0,25.2538,25.4055,25.2059,25.3736,219763.0
2020-04-01 14:40:00,31.79,31.83,31.73,31.8,107426.0,25.3816,25.4135,25.3337,25.3896,107426.0
2020-04-01 14:50:00,31.79,31.82,31.64,31.66,134531.0,25.3816,25.4055,25.2618,25.2778,134531.0
2020-04-01 15:00:00,31.68,31.75,31.65,31.69,129897.0,25.2937,25.3496,25.2698,25.3017,129897.0
2020-04-01 15:10:00,31.69,31.83,31.65,31.81,367512.0,25.3017,25.4135,25.2698,25.3975,367512.0
2020-04-01 15:20:00,31.8,31.8,31.56,31.61,151879.0,25.3896,25.3896,25.1979,25.2379,151879.0
2020-04-01 15:30:00,31.6,31.64,31.51,31.56,298192.0,25.2299,25.2618,25.158,25.1979,298192.0
2020-04-01 15:40:00,31.55,31.97,31.55,31.87,561497.0,25.19,25.5253,25.19,25.4454,561497.0
2020-04-01 15:50:00,31.86,32.0,31.68,31.93,1141983.0,25.4375,25.5492,25.2937,25.4933,1141983.0
2020-04-02 09:30:00,31.6,32.15,31.45,32.0,287413.0,25.2299,25.669,25.1101,25.5492,287413.0
2020-04-02 09:40:00,32.01,32.1,31.73,31.77,196137.0,25.5572,25.6291,25.3337,25.3656,196137.0
2020-04-02 09:50:00,31.76,31.88,31.67,31.8,224781.0,25.3576,25.4534,25.2858,25.3896,224781.0
2020-04-02 10:00:00,31.8,31.97,31.65,31.97,178763.0,25.3896,25.5253,25.2698,25.5253,178763.0
2020-04-02 10:10:00,31.97,32.19,31.94,32.16,169125.0,25.5253,25.7009,25.5013,25.677,169125.0
2020-04-02 10:20:00,32.16,32.47,32.15,32.47,120200.0,25.677,25.9245,25.669,25.9245,120200.0
2020-04-02 10:30:00,32.47,33.08,32.42,33.02,231123.0,25.9245,26.4115,25.8846,26.3636,231123.0
2020-04-02 10:40:00,33.02,33.02,32.55,32.59,192363.0,26.3636,26.3636,25.9884,26.0203,192363.0
2020-04-02 10:50:00,32.58,33.04,32.57,32.99,195929.0,26.0123,26.3796,26.0043,26.3397,195929.0
2020-04-02 11:00:00,32.99,33.01,32.59,32.62,151377.0,26.3397,26.3556,26.0203,26.0443,151377.0
2020-04-02 11:10:00,32.62,32.72,32.49,32.66,186096.0,26.0443,26.1241,25.9405,26.0762,186096.0
2020-04-02 11:20:00,32.66,32.67,32.15,32.32,116344.0,26.0762,26.0842,25.669,25.8047,116344.0
2020-04-02 11:30:00,32.32,32.5,32.26,32.41,150809.0,25.8047,25.9484,25.7568,25.8766,150809.0
2020-04-02 11:40:00,32.41,32.58,32.38,32.56,132917.0,25.8766,26.0123,25.8526,25.9963,132917.0
2020-04-02 11:50:00,32.56,32.67,32.45,32.59,91080.0,25.9963,26.0842,25.9085,26.0203,91080.0
2020-04-02 12:00:00,32.58,32.76,32.51,32.67,155853.0,26.0123,26.156,25.9564,26.0842,155853.0
2020-04-02 12:10:00,32.65,32.9,32.63,32.8,167211.0,26.0682,26.2678,26.0522,26.188,167211.0
2020-04-02 12:20:00,32.8,32.84,32.62,32.62,91899.0,26.188,26.2199,26.0443,26.0443,91899.0
2020-04-02 12:30:00,32.62,32.7,32.54,32.65,176522.0,26.0443,26.1081,25.9804,26.0682,176522.0
2020-04-02 12:40:00,32.65,32.82,32.58,32.77,92212.0,26.0682,26.2039,26.0123,26.164,92212.0
2020-04-02 12:50:00,32.77,32.78,32.58,32.62,66042.0,26.164,26.172,26.0123,26.0443,66042.0
2020-04-02 13:00:00,32.63,32.71,32.39,32.39,94143.0,26.0522,26.1161,25.8606,25.8606,94143.0
2020-04-02 13:10:00,32.4,32.44,32.15,32.16,141332.0,25.8686,25.9005,25.669,25.677,141332.0
2020-04-02 13:20:00,32.15,32.3,32.06,32.07,92462.0,25.669,25.7888,25.5971,25.6051,92462.0
2020-04-02 13:30:00,32.07,32.18,32.0,32.14,125835.0,25.6051,25.693,25.5492,25.661,125835.0
2020-04-02 13:40:00,32.13,32.3,32.13,32.23,89194.0,25.653,25.7888,25.653,25.7329,89194.0
2020-04-02 13:50:00,32.23,32.38,32.16,32.2,85024.0,25.7329,25.8526,25.677,25.7089,85024.0
2020-04-02 14:00:00,32.2,32.2,32.01,32.01,122498.0,25.7089,25.7089,25.5572,25.5572,122498.0
2020-04-02 14:10:00,32.0,32.23,31.99,32.02,175029.0,25.5492,25.7329,25.5413,25.5652,175029.0
2020-04-02 14:20:00,32.03,32.2,32.0,32.19,110174.0,25.5732,25.7089,25.5492,25.7009,110174.0
2020-04-02 14:30:00,32.18,32.24,32.05,32.18,115011.0,25.693,25.7409,25.5892,25.693,115011.0
2020-04-02 14:40:00,32.18,32.19,32.03,32.06,123167.0,25.693,25.7009,25.5732,25.5971,123167.0
2020-04-02 14:50:00,32.06,32.38,32.03,32.38,133320.0,25.5971,25.8526,25.5732,25.8526,133320.0
2020-04-02 15:00:00,32.39,32.46,32.24,32.27,194229.0,25.8606,25.9165,25.7409,25.7648,194229.0
2020-04-02 15:10:00,32.28,32.42,32.18,32.41,255763.0,25.7728,25.8846,25.693,25.8766,255763.0
2020-04-02 15:20:00,32.41,32.45,32.3,32.36,130234.0,25.8766,25.9085,25.7888,25.8367,130234.0
2020-04-02 15:30:00,32.36,32.45,32.13,32.16,167851.0,25.8367,25.9085,25.653,25.677,167851.0
2020-04-02 15:40:00,32.16,32.49,32.15,32.35,230451.0,25.677,25.9405,25.669,25.8287,230451.0
2020-04-02 15:50:00,32.33,32.74,32.27,32.68,704856.0,25.8127,26.1401,25.7648,26.0922,704856.0
2020-04-03 09:30:00,32.42,32.66,32.11,32.62,224484.0,25.8846,26.0762,25.6371,26.0443,224484.0
2020-04-03 09:40:00,32.62,32.87,32.57,32.7,118438.0,26.0443,26.2439,26.0043,26.1081,118438.0
2020-04-03 09:50:00,32.7,32.78,32.52,32.7,108677.0,26.1081,26.172,25.9644,26.1081,108677.0
2020-04-03 10:00:00,32.72,32.88,32.57,32.78,142617.0,26.1241,26.2518,26.0043,26.172,142617.0
2020-04-03 10:10:00,32.77,32.79,32.33,32.36,99148.0,26.164,26.18,25.8127,25.8367,99148.0
2020-04-03 10:20:00,32.35,32.42,32.2,32.28,75008.0,25.8287,25.8846,25.7089,25.7728,75008.0
2020-04-03 10:30:00,32.29,32.37,32.04,32.11,93888.0,25.7808,25.8446,25.5812,25.6371,93888.0
2020-04-03 10:40:00,32.15,32.27,32.07,32.23,77763.0,25.669,25.7648,25.6051,25.7329,77763.0
2020-04-03 10:50:00,32.23,32.33,32.15,32.22,104506.0,25.7329,25.8127,25.669,25.7249,104506.0
2020-04-03 11:00:00,32.22,32.33,32.02,32.14,77318.0,25.7249,25.8127,25.5652,25.661,77318.0
2020-04-03 11:10:00,32.14,32.16,32.02,32.09,60528.0,25.661,25.677,25.5652,25.6211,60528.0
2020-04-03 11:20:00,32.08,32.14,31.9,32.0,108961.0,25.6131,25.661,25.4694,25.5492,108961.0
2020-04-03 11:30:00,32.01,32.09,31.89,32.07,206806.0,25.5572,25.6211,25.4614,25.6051,206806.0
2020-04-03 11:40:00,32.07,32.09,31.74,31.77,93681.0,25.6051,25.6211,25.3416,25.3656,93681.0
2020-04-03 11:50:00,31.77,31.87,31.71,31.8,90235.0,25.3656,25.4454,25.3177,25.3896,90235.0
2020-04-03 12:00:00,31.8,31.86,31.46,31.54,115098.0,25.3896,25.4375,25.1181,25.182,115098.0
2020-04-03 12:10:00,31.54,31.58,31.35,31.38,86265.0,25.182,25.2139,25.0303,25.0542,86265.0
2020-04-03 12:20:00,31.38,31.58,31.36,31.56,91771.0,25.0542,25.2139,25.0383,25.1979,91771.0
2020-04-03 12:30:00,31.56,31.72,31.52,31.72,142391.0,25.1979,25.3257,25.166,25.3257,142391.0
2020-04-03 12:40:00,31.7,31.79,31.56,31.63,86056.0,25.3097,25.3816,25.1979,25.2538,86056.0
2020-04-03 12:50:00,31.62,31.74,31.61,31.72,36774.0,25.2458,25.3416,25.2379,25.3257,36774.0
2020-04-03 13:00:00,31.73,31.84,31.68,31.83,59131.0,25.3337,25.4215,25.2937,25.4135,59131.0
2020-04-03 13:10:00,31.83,31.84,31.6,31.7,46795.0,25.4135,25.4215,25.2299,25.3097,46795.0
2020-04-03 13:20:00,31.7,31.73,31.46,31.52,43246.0,25.3097,25.3337,25.1181,25.166,43246.0
2020-04-03 13:30:00,31.51,31.51,31.33,31.33,44929.0,25.158,25.158,25.0143,25.0143,44929.0
2020-04-03 13:40:00,31.33,31.49,31.24,31.45,127583.0,25.0143,25.142,24.9424,25.1101,127583.0
2020-04-03 13:50:00,31.44,31.47,31.2,31.27,152264.0,25.1021,25.1261,24.9105,24.9664,152264.0
2020-04-03 14:00:00,31.27,31.34,31.1,31.16,123646.0,24.9664,25.0223,24.8307,24.8786,123646.0
2020-04-03 14:10:00,31.16,31.22,31.1,31.19,152732.0,24.8786,24.9265,24.8307,24.9025,152732.0
2020-04-03 14:20:00,31.19,31.34,31.17,31.31,133362.0,24.9025,25.0223,24.8866,24.9983,133362.0
2020-04-03 14:30:00,31.3,31.31,31.12,31.12,111246.0,24.9903,24.9983,24.8466,24.8466,111246.0
2020-04-03 14:40:00,31.13,31.18,31.04,31.17,113530.0,24.8546,24.8945,24.7828,24.8866,113530.0
2020-04-03 14:50:00,31.17,31.31,31.16,31.25,186979.0,24.8866,24.9983,24.8786,24.9504,186979.0
2020-04-03 15:00:00,31.26,31.34,31.1,31.1,185653.0,24.9584,25.0223,24.8307,24.8307,185653.0
2020-04-03 15:10:00,31.1,31.38,31.02,31.25,219862.0,24.8307,25.0542,24.7668,24.9504,219862.0
2020-04-03 15:20:00,31.24,31.29,31.07,31.15,125743.0,24.9424,24.9824,24.8067,24.8706,125743.0
2020-04-03 15:30:00,31.15,31.24,30.92,30.94,207942.0,24.8706,24.9424,24.687,24.7029,207942.0
2020-04-03 15:40:00,30.94,31.07,30.78,31.07,246114.0,24.7029,24.8067,24.5752,24.8067,246114.0
2020-04-03 15:50:00,31.07,31.31,31.01,31.2,710013.0,24.8067,24.9983,24.7588,24.9105,710013.0
2020-04-06 09:30:00,33.17,33.24,33.0,33.11,332293.0,26.4834,26.5393,26.3477,26.4355,332293.0
2020-04-06 09:40:00,33.13,33.52,33.11,33.49,231197.0,26.4514,26.7628,26.4355,26.7389,231197.0
2020-04-06 09:50:00,33.5,33.85,33.49,33.81,226822.0,26.7469,27.0263,26.7389,26.9944,226822.0
2020-04-06 10:00:00,33.8,34.1,33.77,34.01,264188.0,26.9864,27.2259,26.9624,27.154,264188.0
2020-04-06 10:10:00,34.01,34.06,33.87,34.04,169019.0,27.154,27.194,27.0423,27.178,169019.0
2020-04-06 10:20:00,34.02,34.14,33.64,33.65,144118.0,27.162,27.2578,26.8586,26.8666,144118.0
2020-04-06 10:30:00,33.66,33.73,33.39,33.56,137731.0,26.8746,26.9305,26.659,26.7948,137731.0
2020-04-06 10:40:00,33.58,33.59,33.25,33.28,105258.0,26.8107,26.8187,26.5473,26.5712,105258.0
2020-04-06 10:50:00,33.28,33.43,33.22,33.37,76983.0,26.5712,26.691,26.5233,26.6431,76983.0
2020-04-06 11:00:00,33.38,33.5,33.23,33.35,137188.0,26.651,26.7469,26.5313,26.6271,137188.0
2020-04-06 11:10:00,33.36,33.38,33.16,33.16,92111.0,26.6351,26.651,26.4754,26.4754,92111.0
2020-04-06 11:20:00,33.17,33.37,33.11,33.37,91782.0,26.4834,26.6431,26.4355,26.6431,91782.0
2020-04-06 11:30:00,33.37,33.44,33.35,33.39,108905.0,26.6431,26.699,26.6271,26.659,108905.0
2020-04-06 11:40:00,33.4,33.65,33.35,33.6,147948.0,26.667,26.8666,26.6271,26.8267,147948.0
2020-04-06 11:50:00,33.61,33.72,33.57,33.69,220797.0,26.8347,26.9225,26.8027,26.8986,220797.0
2020-04-06 12:00:00,33.7,33.94,33.7,33.91,62874.0,26.9065,27.0982,26.9065,27.0742,62874.0
2020-04-06 12:10:00,33.91,34.08,33.82,34.07,88143.0,27.0742,27.2099,27.0023,27.202,88143.0
2020-04-06 12:20:00,34.08,34.22,34.07,34.16,96019.0,27.2099,27.3217,27.202,27.2738,96019.0
2020-04-06 12:30:00,34.15,34.19,34.05,34.14,117712.0,27.2658,27.2978,27.186,27.2578,117712.0
2020-04-06 12:40:00,34.14,34.18,33.97,34.07,111983.0,27.2578,27.2898,27.1221,27.202,111983.0
2020-04-06 12:50:00,34.07,34.16,33.95,34.16,80422.0,27.202,27.2738,27.1061,27.2738,80422.0
2020-04-06 13:00:00,34.17,34.19,34.02,34.09,82457.0,27.2818,27.2978,27.162,27.2179,82457.0
2020-04-06 13:10:00,34.08,34.27,34.08,34.26,96490.0,27.2099,27.3616,27.2099,27.3537,96490.0
2020-04-06 13:20:00,34.27,34.27,34.17,34.22,100781.0,27.3616,27.3616,27.2818,27.3217,100781.0
2020-04-06 13:30:00,34.21,34.23,34.12,34.15,197863.0,27.3137,27.3297,27.2419,27.2658,197863.0
2020-04-06 13:40:00,34.15,34.25,34.13,34.2,191077.0,27.2658,27.3457,27.2499,27.3057,191077.0
2020-04-06 13:50:00,34.21,34.27,34.18,34.26,110386.0,27.3137,27.3616,27.2898,27.3537,110386.0
2020-04-06 14:00:00,34.26,34.26,33.93,33.97,192774.0,27.3537,27.3537,27.0902,27.1221,192774.0
2020-04-06 14:10:00,33.97,34.07,33.95,34.04,105807.0,27.1221,27.202,27.1061,27.178,105807.0
2020-04-06 14:20:00,34.05,34.11,33.98,34.02,123804.0,27.186,27.2339,27.1301,27.162,123804.0
2020-04-06 14:30:00,34.04,34.09,33.91,33.94,64848.0,27.178,27.2179,27.0742,27.0982,64848.0
2020-04-06 14:40:00,33.93,34.02,33.89,33.98,87666.0,27.0902,27.162,27.0582,27.1301,87666.0
2020-04-06 14:50:00,33.97,34.0,33.9,33.95,91091.0,27.1221,27.1461,27.0662,27.1061,91091.0
2020-04-06 15:00:00,33.94,34.1,33.85,33.99,183030.0,27.0982,27.2259,27.0263,27.1381,183030.0
2020-04-06 15:10:00,33.99,34.01,33.83,33.85,100168.0,27.1381,27.154,27.0103,27.0263,100168.0
2020-04-06 15:20:00,33.85,34.0,33.82,33.98,226513.0,27.0263,27.1461,27.0023,27.1301,226513.0
2020-04-06 15:30:00,33.98,34.1,33.87,33.97,281318.0,27.1301,27.2259,27.0423,27.1221,281318.0
2020-04-06 15:40:00,33.97,34.18,33.97,34.17,253772.0,27.1221,27.2898,27.1221,27.2818,253772.0
2020-04-06 15:50:00,34.17,34.71,34.17,34.31,1252380.0,27.2818,27.7129,27.2818,27.3936,1252380.0
2020-04-07 09:30:00,36.72,36.89,36.14,36.3,391792.0,29.3177,29.4535,28.8547,28.9824,391792.0
2020-04-07 09:40:00,36.29,36.45,36.18,36.37,172105.0,28.9744,29.1022,28.8866,29.0383,172105.0
2020-04-07 09:50:00,36.38,36.68,36.34,36.53,171708.0,29.0463,29.2858,29.0144,29.1661,171708.0
2020-04-07 10:00:00,36.53,36.56,35.92,35.92,163135.0,29.1661,29.19,28.679,28.679,163135.0
2020-04-07 10:10:00,35.9,36.0,35.41,35.45,249184.0,28.6631,28.7429,28.2718,28.3038,249184.0
2020-04-07 10:20:00,35.47,35.54,35.12,35.19,123006.0,28.3197,28.3756,28.0403,28.0962,123006.0
2020-04-07 10:30:00,35.19,35.44,35.14,35.23,130291.0,28.0962,28.2958,28.0563,28.1281,130291.0
2020-04-07 10:40:00,35.24,35.33,34.94,34.99,119919.0,28.1361,28.208,27.8966,27.9365,119919.0
2020-04-07 10:50:00,34.99,35.03,34.77,34.98,107553.0,27.9365,27.9684,27.7608,27.9285,107553.0
2020-04-07 11:00:00,34.95,35.37,34.87,35.35,123239.0,27.9046,28.2399,27.8407,28.2239,123239.0
2020-04-07 11:10:00,35.36,35.48,35.21,35.39,112738.0,28.2319,28.3277,28.1121,28.2559,112738.0
2020-04-07 11:20:00,35.38,35.55,35.24,35.52,88999.0,28.2479,28.3836,28.1361,28.3597,88999.0
2020-04-07 11:30:00,35.49,35.83,35.49,35.82,131754.0,28.3357,28.6072,28.3357,28.5992,131754.0
2020-04-07 11:40:00,35.83,35.94,35.73,35.77,114413.0,28.6072,28.695,28.5273,28.5593,114413.0
2020-04-07 11:50:00,35.78,35.93,35.68,35.77,104565.0,28.5672,28.687,28.4874,28.5593,104565.0
2020-04-07 12:00:00,35.79,36.06,35.79,36.0,175264.0,28.5752,28.7908,28.5752,28.7429,175264.0
2020-04-07 12:10:00,36.01,36.05,35.88,35.9,187165.0,28.7509,28.7828,28.6471,28.6631,187165.0
2020-04-07 12:20:00,35.9,35.92,35.68,35.81,151538.0,28.6631,28.679,28.4874,28.5912,151538.0
2020-04-07 12:30:00,35.8,35.82,35.57,35.65,234204.0,28.5832,28.5992,28.3996,28.4634,234204.0
2020-04-07 12:40:00,35.65,35.82,35.57,35.79,118912.0,28.4634,28.5992,28.3996,28.5752,118912.0
2020-04-07 12:50:00,35.81,35.81,35.65,35.69,74851.0,28.5912,28.5912,28.4634,28.4954,74851.0
2020-04-07 13:00:00,35.7,35.75,35.57,35.61,78579.0,28.5034,28.5433,28.3996,28.4315,78579.0
2020-04-07 13:10:00,35.63,35.64,35.42,35.44,88482.0,28.4475,28.4555,28.2798,28.2958,88482.0
2020-04-07 13:20:00,35.43,35.54,35.32,35.53,114103.0,28.2878,28.3756,28.2,28.3676,114103.0
2020-04-07 13:30:00,35.55,35.63,35.48,35.54,97803.0,28.3836,28.4475,28.3277,28.3756,97803.0
2020-04-07 13:40:00,35.53,35.56,35.35,35.38,98743.0,28.3676,28.3916,28.2239,28.2479,98743.0
2020-04-07 13:50:00,35.36,35.42,35.24,35.4,78591.0,28.2319,28.2798,28.1361,28.2638,78591.0
2020-04-07 14:00:00,35.4,35.41,35.09,35.23,77304.0,28.2638,28.2718,28.0163,28.1281,77304.0
2020-04-07 14:10:00,35.23,35.33,35.0,35.02,123392.0,28.1281,28.208,27.9445,27.9604,123392.0
2020-04-07 14:20:00,35.04,35.35,35.02,35.17,114937.0,27.9764,28.2239,27.9604,28.0802,114937.0
2020-04-07 14:30:00,35.15,35.24,34.95,34.97,85286.0,28.0642,28.1361,27.9046,27.9205,85286.0
2020-04-07 14:40:00,34.96,34.99,34.77,34.83,121853.0,27.9125,27.9365,27.7608,27.8087,121853.0
2020-04-07 14:50:00,34.82,34.86,34.62,34.8,105257.0,27.8008,27.8327,27.6411,27.7848,105257.0
2020-04-07 15:00:00,34.8,35.16,34.78,35.13,143032.0,27.7848,28.0722,27.7688,28.0483,143032.0
2020-04-07 15:10:00,35.14,35.2,34.73,34.73,126104.0,28.0563,28.1042,27.7289,27.7289,126104.0
2020-04-07 15:20:00,34.73,34.76,34.46,34.48,189357.0,27.7289,27.7529,27.5133,27.5293,189357.0
2020-04-07 15:30:00,34.49,34.93,34.43,34.92,272771.0,27.5373,27.8886,27.4894,27.8806,272771.0
2020-04-07 15:40:00,34.92,35.22,34.88,35.22,242216.0,27.8806,28.1201,27.8487,28.1201,242216.0
2020-04-07 15:50:00,35.23,35.23,34.4,34.42,662112.0,28.1281,28.1281,27.4654,27.4814,662112.0
2020-04-08 09:30:00,34.96,35.31,34.68,34.91,141658.0,27.9125,28.192,27.689,27.8726,141658.0
2020-04-08 09:40:00,34.93,35.05,34.66,34.69,112961.0,27.8886,27.9844,27.673,27.697,112961.0
2020-04-08 09:50:00,34.69,34.76,34.52,34.55,87189.0,27.697,27.7529,27.5612,27.5852,87189.0
2020-04-08 10:00:00,34.55,34.61,34.37,34.43,76411.0,27.5852,27.6331,27.4415,27.4894,76411.0
2020-04-08 10:10:00,34.45,34.8,34.44,34.77,59705.0,27.5054,27.7848,27.4974,27.7608,59705.0
2020-04-08 10:20:00,34.77,34.91,34.68,34.84,67723.0,27.7608,27.8726,27.689,27.8167,67723.0
2020-04-08 10:30:00,34.87,34.95,34.79,34.82,72030.0,27.8407,27.9046,27.7768,27.8008,72030.0
2020-04-08 10:40:00,34.84,34.88,34.66,34.87,116776.0,27.8167,27.8487,27.673,27.8407,116776.0
2020-04-08 10:50:00,34.88,35.09,34.88,35.07,60589.0,27.8487,28.0163,27.8487,28.0004,60589.0
2020-04-08 11:00:00,35.08,35.15,35.01,35.11,72544.0,28.0084,28.0642,27.9525,28.0323,72544.0
2020-04-08 11:10:00,35.12,35.34,35.12,35.3,96753.0,28.0403,28.2159,28.0403,28.184,96753.0
2020-04-08 11:20:00,35.3,35.55,35.29,35.53,155128.0,28.184,28.3836,28.176,28.3676,155128.0
2020-04-08 11:30:00,35.53,35.66,35.45,35.63,113656.0,28.3676,28.4714,28.3038,28.4475,113656.0
2020-04-08 11:40:00,35.63,35.69,35.57,35.62,73833.0,28.4475,28.4954,28.3996,28.4395,73833.0
2020-04-08 11:50:00,35.61,35.61,35.44,35.45,100095.0,28.4315,28.4315,28.2958,28.3038,100095.0
2020-04-08 12:00:00,35.47,35.49,35.34,35.36,81083.0,28.3197,28.3357,28.2159,28.2319,81083.0
2020-04-08 12:10:00,35.36,35.62,35.29,35.59,71681.0,28.2319,28.4395,28.176,28.4155,71681.0
2020-04-08 12:20:00,35.59,35.66,35.52,35.55,92165.0,28.4155,28.4714,28.3597,28.3836,92165.0
2020-04-08 12:30:00,35.57,35.63,35.41,35.62,161497.0,28.3996,28.4475,28.2718,28.4395,161497.0
2020-04-08 12:40:00,35.61,35.64,35.51,35.52,61868.0,28.4315,28.4555,28.3517,28.3597,61868.0
2020-04-08 12:50:00,35.53,35.55,35.21,35.26,295981.0,28.3676,28.3836,28.1121,28.1521,295981.0
2020-04-08 13:00:00,35.26,35.32,35.18,35.18,191151.0,28.1521,28.2,28.0882,28.0882,191151.0
2020-04-08 13:10:00,35.19,35.3,35.15,35.28,131008.0,28.0962,28.184,28.0642,28.168,131008.0
2020-04-08 13:20:00,35.29,35.49,35.26,35.4,78329.0,28.176,28.3357,28.1521,28.2638,78329.0
2020-04-08 13:30:00,35.43,35.44,35.14,35.17,117727.0,28.2878,28.2958,28.0563,28.0802,117727.0
2020-04-08 13:40:00,35.17,35.22,35.11,35.16,77793.0,28.0802,28.1201,28.0323,28.0722,77793.0
2020-04-08 13:50:00,35.17,35.25,35.09,35.12,84354.0,28.0802,28.1441,28.0163,28.0403,84354.0
2020-04-08 14:00:00,35.1,35.41,35.08,35.4,137284.0,28.0243,28.2718,28.0084,28.2638,137284.0
2020-04-08 14:10:00,35.39,35.44,35.31,35.41,110427.0,28.2559,28.2958,28.192,28.2718,110427.0
2020-04-08 14:20:00,35.41,35.46,35.29,35.4,130472.0,28.2718,28.3117,28.176,28.2638,130472.0
2020-04-08 14:30:00,35.43,35.58,35.41,35.55,75552.0,28.2878,28.4076,28.2718,28.3836,75552.0
2020-04-08 14:40:00,35.57,35.66,35.52,35.55,173580.0,28.3996,28.4714,28.3597,28.3836,173580.0
2020-04-08 14:50:00,35.56,35.59,35.49,35.56,248936.0,28.3916,28.4155,28.3357,28.3916,248936.0
2020-04-08 15:00:00,35.55,35.74,35.5,35.72,94590.0,28.3836,28.5353,28.3437,28.5193,94590.0
2020-04-08 15:10:00,35.72,35.73,35.51,35.66,154066.0,28.5193,28.5273,28.3517,28.4714,154066.0
2020-04-08 15:20:00,35.67,35.71,35.48,35.58,214265.0,28.4794,28.5114,28.3277,28.4076,214265.0
2020-04-08 15:30:00,35.59,35.78,35.56,35.58,251963.0,28.4155,28.5672,28.3916,28.4076,251963.0
2020-04-08 15:40:00,35.57,35.59,35.44,35.52,443279.0,28.3996,28.4155,28.2958,28.3597,443279.0
2020-04-08 15:50:00,35.53,35.9,35.53,35.66,637139.0,28.3676,28.6631,28.3676,28.4714,637139.0
2020-04-09 09:30:00,36.71,37.12,36.43,36.91,378095.0,29.3098,29.6371,29.0862,29.4694,378095.0
2020-04-09 09:40:00,36.91,37.43,36.89,37.39,353519.0,29.4694,29.8846,29.4535,29.8527,353519.0
2020-04-09 09:50:00,37.38,37.61,37.19,37.58,294334.0,29.8447,30.0283,29.693,30.0044,294334.0
2020-04-09 10:00:00,37.58,37.62,37.12,37.15,248424.0,30.0044,30.0363,29.6371,29.6611,248424.0
2020-04-09 10:10:00,37.15,37.37,37.03,37.03,179742.0,29.6611,29.8367,29.5653,29.5653,179742.0
2020-04-09 10:20:00,37.04,37.33,36.86,37.3,214016.0,29.5732,29.8048,29.4295,29.7808,214016.0
2020-04-09 10:30:00,37.3,37.54,37.18,37.5,141792.0,29.7808,29.9724,29.685,29.9405,141792.0
2020-04-09 10:40:00,37.5,37.56,37.35,37.37,110470.0,29.9405,29.9884,29.8207,29.8367,110470.0
2020-04-09 10:50:00,37.36,37.4,37.2,37.4,145729.0,29.8287,29.8607,29.701,29.8607,145729.0
2020-04-09 11:00:00,37.39,37.4,37.12,37.3,126514.0,29.8527,29.8607,29.6371,29.7808,126514.0
2020-04-09 11:10:00,37.31,37.4,37.18,37.38,264656.0,29.7888,29.8607,29.685,29.8447,264656.0
2020-04-09 11:20:00,37.39,37.67,37.22,37.66,182089.0,29.8527,30.0762,29.717,30.0683,182089.0
2020-04-09 11:30:00,37.66,37.73,37.53,37.65,153887.0,30.0683,30.1241,29.9645,30.0603,153887.0
2020-04-09 11:40:00,37.65,37.87,37.55,37.87,139409.0,30.0603,30.2359,29.9804,30.2359,139409.0
2020-04-09 11:50:00,37.86,37.91,37.7,37.88,139139.0,30.2279,30.2679,30.1002,30.2439,139139.0
2020-04-09 12:00:00,37.88,37.97,37.76,37.97,146672.0,30.2439,30.3158,30.1481,30.3158,146672.0
2020-04-09 12:10:00,37.98,38.24,37.93,38.21,173259.0,30.3238,30.5313,30.2838,30.5074,173259.0
2020-04-09 12:20:00,38.22,38.24,38.06,38.07,170179.0,30.5154,30.5313,30.3876,30.3956,170179.0
2020-04-09 12:30:00,38.07,38.39,38.07,38.35,133341.0,30.3956,30.6511,30.3956,30.6192,133341.0
2020-04-09 12:40:00,38.35,38.42,38.18,38.29,136882.0,30.6192,30.6751,30.4834,30.5713,136882.0
2020-04-09 12:50:00,38.29,38.59,38.24,38.48,199451.0,30.5713,30.8108,30.5313,30.723,199451.0
2020-04-09 13:00:00,38.48,38.59,38.4,38.57,102926.0,30.723,30.8108,30.6591,30.7948,102926.0
2020-04-09 13:10:00,38.58,38.65,38.39,38.65,226698.0,30.8028,30.8587,30.6511,30.8587,226698.0
2020-04-09 13:20:00,38.65,38.76,38.57,38.7,147619.0,30.8587,30.9465,30.7948,30.8986,147619.0
2020-04-09 13:30:00,38.71,38.78,38.29,38.32,134550.0,30.9066,30.9625,30.5713,30.5952,134550.0
2020-04-09 13:40:00,38.33,38.43,38.22,38.24,105303.0,30.6032,30.683,30.5154,30.5313,105303.0
2020-04-09 13:50:00,38.22,38.37,38.1,38.32,155830.0,30.5154,30.6351,30.4196,30.5952,155830.0
2020-04-09 14:00:00,38.31,38.36,38.02,38.08,122710.0,30.5872,30.6271,30.3557,30.4036,122710.0
2020-04-09 14:10:00,38.07,38.13,37.86,37.9,189258.0,30.3956,30.4435,30.2279,30.2599,189258.0
2020-04-09 14:20:00,37.9,38.07,37.74,37.88,115025.0,30.2599,30.3956,30.1321,30.2439,115025.0
2020-04-09 14:30:00,37.87,38.03,37.82,37.9,113635.0,30.2359,30.3637,30.196,30.2599,113635.0
2020-04-09 14:40:00,37.9,37.94,37.62,37.64,110745.0,30.2599,30.2918,30.0363,30.0523,110745.0
2020-04-09 14:50:00,37.65,37.71,37.37,37.6,182473.0,30.0603,30.1082,29.8367,30.0204,182473.0
2020-04-09 15:00:00,37.6,37.91,37.42,37.9,243998.0,30.0204,30.2679,29.8766,30.2599,243998.0
2020-04-09 15:10:00,37.9,38.05,37.81,37.98,207168.0,30.2599,30.3796,30.188,30.3238,207168.0
2020-04-09 15:20:00,37.98,38.12,37.87,38.12,184153.0,30.3238,30.4355,30.2359,30.4355,184153.0
2020-04-09 15:30:00,38.13,38.23,38.01,38.19,283980.0,30.4435,30.5234,30.3477,30.4914,283980.0
2020-04-09 15:40:00,38.19,38.31,37.96,37.97,354977.0,30.4914,30.5872,30.3078,30.3158,354977.0
2020-04-09 15:50:00,37.97,38.16,37.87,38.03,674472.0,30.3158,30.4675,30.2359,30.3637,674472.0
2020-04-13 09:30:00,38.0,38.09,37.14,37.26,455103.0,30.3397,30.4116,29.6531,29.7489,455103.0
2020-04-13 09:40:00,37.28,37.3,36.77,36.82,152788.0,29.7649,29.7808,29.3577,29.3976,152788.0
2020-04-13 09:50:00,36.86,37.31,36.83,37.07,140131.0,29.4295,29.7888,29.4056,29.5972,140131.0
2020-04-13 10:00:00,37.08,37.35,37.02,37.16,102431.0,29.6052,29.8207,29.5573,29.6691,102431.0
2020-04-13 10:10:00,37.16,37.22,36.87,36.9,126545.0,29.6691,29.717,29.4375,29.4615,126545.0
2020-04-13 10:20:00,36.91,36.98,36.75,36.89,117539.0,29.4694,29.5253,29.3417,29.4535,117539.0
2020-04-13 10:30:00,36.88,36.9,36.57,36.6,129907.0,29.4455,29.4615,29.198,29.2219,129907.0
2020-04-13 10:40:00,36.61,36.91,36.56,36.73,185927.0,29.2299,29.4694,29.19,29.3257,185927.0
2020-04-13 10:50:00,36.73,36.78,36.55,36.58,115239.0,29.3257,29.3657,29.182,29.206,115239.0
2020-04-13 11:00:00,36.58,36.62,36.33,36.35,112511.0,29.206,29.2379,29.0064,29.0223,112511.0
2020-04-13 11:10:00,36.38,36.6,36.38,36.58,107577.0,29.0463,29.2219,29.0463,29.206,107577.0
2020-04-13 11:20:00,36.58,36.81,36.47,36.79,103076.0,29.206,29.3896,29.1181,29.3736,103076.0
2020-04-13 11:30:00,36.8,36.92,36.77,36.82,132964.0,29.3816,29.4774,29.3577,29.3976,132964.0
2020-04-13 11:40:00,36.85,36.95,36.72,36.93,147715.0,29.4215,29.5014,29.3177,29.4854,147715.0
2020-04-13 11:50:00,36.92,37.08,36.88,36.97,98325.0,29.4774,29.6052,29.4455,29.5174,98325.0
2020-04-13 12:00:00,36.98,37.14,36.94,37.06,91208.0,29.5253,29.6531,29.4934,29.5892,91208.0
2020-04-13 12:10:00,37.06,37.17,37.01,37.13,119621.0,29.5892,29.677,29.5493,29.6451,119621.0
2020-04-13 12:20:00,37.15,37.17,36.98,37.0,109957.0,29.6611,29.677,29.5253,29.5413,109957.0
2020-04-13 12:30:00,36.99,37.0,36.88,36.95,100507.0,29.5333,29.5413,29.4455,29.5014,100507.0
2020-04-13 12:40:00,36.95,37.11,36.95,37.02,92266.0,29.5014,29.6291,29.5014,29.5573,92266.0
2020-04-13 12:50:00,37.02,37.03,36.86,36.96,169953.0,29.5573,29.5653,29.4295,29.5094,169953.0
2020-04-13 13:00:00,36.95,36.99,36.86,36.97,163215.0,29.5014,29.5333,29.4295,29.5174,163215.0
2020-04-13 13:10:00,36.98,36.99,36.76,36.87,120856.0,29.5253,29.5333,29.3497,29.4375,120856.0
2020-04-13 13:20:00,36.88,36.98,36.84,36.96,143050.0,29.4455,29.5253,29.4136,29.5094,143050.0
2020-04-13 13:30:00,36.96,37.1,36.89,37.07,120425.0,29.5094,29.6211,29.4535,29.5972,120425.0
2020-04-13 13:40:00,37.06,37.11,36.99,37.0,82073.0,29.5892,29.6291,29.5333,29.5413,82073.0
2020-04-13 13:50:00,36.99,37.17,36.98,37.11,98404.0,29.5333,29.677,29.5253,29.6291,98404.0
2020-04-13 14:00:00,37.12,37.33,37.1,37.17,93445.0,29.6371,29.8048,29.6211,29.677,93445.0
2020-04-13 14:10:00,37.18,37.23,37.02,37.05,94863.0,29.685,29.7249,29.5573,29.5812,94863.0
2020-04-13 14:20:00,37.05,37.07,36.94,37.05,124590.0,29.5812,29.5972,29.4934,29.5812,124590.0
2020-04-13 14:30:00,37.05,37.12,36.88,36.92,114173.0,29.5812,29.6371,29.4455,29.4774,114173.0
2020-04-13 14:40:00,36.92,36.95,36.78,36.8,189200.0,29.4774,29.5014,29.3657,29.3816,189200.0
2020-04-13 14:50:00,36.79,36.83,36.7,36.73,115523.0,29.3736,29.4056,29.3018,29.3257,115523.0
2020-04-13 15:00:00,36.73,36.75,36.46,36.48,122791.0,29.3257,29.3417,29.1102,29.1261,122791.0
2020-04-13 15:10:00,36.48,36.92,36.46,36.91,170478.0,29.1261,29.4774,29.1102,29.4694,170478.0
2020-04-13 15:20:00,36.9,37.0,36.83,36.98,181850.0,29.4615,29.5413,29.4056,29.5253,181850.0
2020-04-13 15:30:00,36.98,37.08,36.88,36.95,203058.0,29.5253,29.6052,29.4455,29.5014,203058.0
2020-04-13 15:40:00,36.95,37.13,36.81,37.12,181518.0,29.5014,29.6451,29.3896,29.6371,181518.0
2020-04-13 15:50:00,37.11,37.12,36.69,36.8,589480.0,29.6291,29.6371,29.2938,29.3816,589480.0
2020-04-14 09:30:00,37.69,37.69,37.18,37.32,168792.0,30.0922,30.0922,29.685,29.7968,168792.0
2020-04-14 09:40:00,37.31,37.47,37.11,37.22,131572.0,29.7888,29.9166,29.6291,29.717,131572.0
2020-04-14 09:50:00,37.23,37.25,36.99,37.15,114489.0,29.7249,29.7409,29.5333,29.6611,114489.0
2020-04-14 10:00:00,37.15,37.29,37.08,37.12,107387.0,29.6611,29.7728,29.6052,29.6371,107387.0
2020-04-14 10:10:00,37.11,37.26,36.94,37.12,147035.0,29.6291,29.7489,29.4934,29.6371,147035.0
2020-04-14 10:20:00,37.1,37.17,36.46,36.55,200280.0,29.6211,29.677,29.1102,29.182,200280.0
2020-04-14 10:30:00,36.55,36.57,36.08,36.09,224026.0,29.182,29.198,28.8068,28.8147,224026.0
2020-04-14 10:40:00,36.1,36.28,35.9,36.02,227099.0,28.8227,28.9664,28.6631,28.7589,227099.0
2020-04-14 10:50:00,36.01,36.08,35.67,35.68,170797.0,28.7509,28.8068,28.4794,28.4874,170797.0
2020-04-14 11:00:00,35.66,35.7,35.3,35.47,188514.0,28.4714,28.5034,28.184,28.3197,188514.0
2020-04-14 11:10:00,35.47,35.58,35.29,35.3,210728.0,28.3197,28.4076,28.176,28.184,210728.0
2020-04-14 11:20:00,35.3,35.69,35.25,35.51,196501.0,28.184,28.4954,28.1441,28.3517,196501.0
2020-04-14 11:30:00,35.51,35.78,35.49,35.68,138262.0,28.3517,28.5672,28.3357,28.4874,138262.0
2020-04-14 11:40:00,35.68,35.8,35.6,35.65,100155.0,28.4874,28.5832,28.4235,28.4634,100155.0
2020-04-14 11:50:00,35.65,35.69,35.48,35.51,121098.0,28.4634,28.4954,28.3277,28.3517,121098.0
2020-04-14 12:00:00,35.51,35.97,35.5,35.93,160448.0,28.3517,28.7189,28.3437,28.687,160448.0
2020-04-14 12:10:00,35.94,36.14,35.93,35.98,121602.0,28.695,28.8547,28.687,28.7269,121602.0
2020-04-14 12:20:00,35.98,36.09,35.88,35.94,148763.0,28.7269,28.8147,28.6471,28.695,148763.0
2020-04-14 12:30:00,35.94,36.0,35.77,35.83,102302.0,28.695,28.7429,28.5593,28.6072,102302.0
2020-04-14 12:40:00,35.82,35.91,35.79,35.86,79065.0,28.5992,28.671,28.5752,28.6311,79065.0
2020-04-14 12:50:00,35.86,35.92,35.72,35.72,85030.0,28.6311,28.679,28.5193,28.5193,85030.0
2020-04-14 13:00:00,35.73,35.75,35.54,35.59,61715.0,28.5273,28.5433,28.3756,28.4155,61715.0
2020-04-14 13:10:00,35.59,35.65,35.51,35.52,66214.0,28.4155,28.4634,28.3517,28.3597,66214.0
2020-04-14 13:20:00,35.52,35.61,35.5,35.55,96558.0,28.3597,28.4315,28.3437,28.3836,96558.0
2020-04-14 13:30:00,35.55,35.72,35.55,35.67,87114.0,28.3836,28.5193,28.3836,28.4794,87114.0
2020-04-14 13:40:00,35.66,35.71,35.55,35.69,77542.0,28.4714,28.5114,28.3836,28.4954,77542.0
2020-04-14 13:50:00,35.69,35.71,35.54,35.58,96004.0,28.4954,28.5114,28.3756,28.4076,96004.0
2020-04-14 14:00:00,35.58,35.84,35.57,35.79,129550.0,28.4076,28.6151,28.3996,28.5752,129550.0
2020-04-14 14:10:00,35.79,35.98,35.79,35.98,73191.0,28.5752,28.7269,28.5752,28.7269,73191.0
2020-04-14 14:20:00,35.97,36.07,35.85,35.88,130627.0,28.7189,28.7988,28.6231,28.6471,130627.0
2020-04-14 14:30:00,35.88,35.94,35.81,35.84,98979.0,28.6471,28.695,28.5912,28.6151,98979.0
2020-04-14 14:40:00,35.84,35.86,35.73,35.78,108491.0,28.6151,28.6311,28.5273,28.5672,108491.0
2020-04-14 14:50:00,35.78,35.87,35.72,35.82,116932.0,28.5672,28.6391,28.5193,28.5992,116932.0
2020-04-14 15:00:00,35.81,35.81,35.47,35.49,241931.0,28.5912,28.5912,28.3197,28.3357,241931.0
2020-04-14 15:10:00,35.48,35.53,35.36,35.42,212524.0,28.3277,28.3676,28.2319,28.2798,212524.0
2020-04-14 15:20:00,35.42,35.61,35.31,35.6,197853.0,28.2798,28.4315,28.192,28.4235,197853.0
2020-04-14 15:30:00,35.59,35.71,35.5,35.65,259519.0,28.4155,28.5114,28.3437,28.4634,259519.0
2020-04-14 15:40:00,35.65,35.87,35.65,35.83,308712.0,28.4634,28.6391,28.4634,28.6072,308712.0
2020-04-14 15:50:00,35.86,35.95,35.67,35.76,736863.0,28.6311,28.703,28.4794,28.5513,736863.0
2020-04-15 09:30:00,35.13,35.5,33.65,34.2,1005597.0,28.0483,28.3437,26.8666,27.3057,1005597.0
2020-04-15 09:40:00,34.21,34.28,33.77,33.99,567254.0,27.3137,27.3696,26.9624,27.1381,567254.0
2020-04-15 09:50:00,33.96,33.96,33.5,33.61,341873.0,27.1141,27.1141,26.7469,26.8347,341873.0
2020-04-15 10:00:00,33.6,33.77,33.37,33.71,275834.0,26.8267,26.9624,26.6431,26.9145,275834.0
2020-04-15 10:10:00,33.71,33.72,33.27,33.3,231516.0,26.9145,26.9225,26.5632,26.5872,231516.0
2020-04-15 10:20:00,33.31,33.41,33.08,33.13,168254.0,26.5952,26.675,26.4115,26.4514,168254.0
2020-04-15 10:30:00,33.12,33.23,33.0,33.13,213641.0,26.4435,26.5313,26.3477,26.4514,213641.0
2020-04-15 10:40:00,33.12,33.33,33.05,33.32,253838.0,26.4435,26.6111,26.3876,26.6031,253838.0
2020-04-15 10:50:00,33.32,33.33,33.05,33.09,185674.0,26.6031,26.6111,26.3876,26.4195,185674.0
2020-04-15 11:00:00,33.09,33.13,32.93,32.95,192949.0,26.4195,26.4514,26.2918,26.3077,192949.0
2020-04-15 11:10:00,32.96,33.03,32.81,32.91,184913.0,26.3157,26.3716,26.196,26.2758,184913.0
2020-04-15 11:20:00,32.91,33.15,32.86,33.12,140296.0,26.2758,26.4674,26.2359,26.4435,140296.0
2020-04-15 11:30:00,33.1,33.49,33.09,33.45,196470.0,26.4275,26.7389,26.4195,26.7069,196470.0
2020-04-15 11:40:00,33.42,33.55,33.29,33.38,341143.0,26.683,26.7868,26.5792,26.651,341143.0
2020-04-15 11:50:00,33.36,33.5,33.3,33.5,227767.0,26.6351,26.7469,26.5872,26.7469,227767.0
2020-04-15 12:00:00,33.48,33.51,33.08,33.09,101793.0,26.7309,26.7548,26.4115,26.4195,101793.0
2020-04-15 12:10:00,33.09,33.5,33.08,33.34,257455.0,26.4195,26.7469,26.4115,26.6191,257455.0
2020-04-15 12:20:00,33.34,33.5,33.3,33.49,84900.0,26.6191,26.7469,26.5872,26.7389,84900.0
2020-04-15 12:30:00,33.49,33.49,33.33,33.34,88762.0,26.7389,26.7389,26.6111,26.6191,88762.0
2020-04-15 12:40:00,33.33,33.66,33.3,33.65,132467.0,26.6111,26.8746,26.5872,26.8666,132467.0
2020-04-15 12:50:00,33.65,33.88,33.52,33.62,190542.0,26.8666,27.0503,26.7628,26.8427,190542.0
2020-04-15 13:00:00,33.62,33.93,33.57,33.89,124571.0,26.8427,27.0902,26.8027,27.0582,124571.0
2020-04-15 13:10:00,33.89,34.18,33.76,34.13,139450.0,27.0582,27.2898,26.9544,27.2499,139450.0
2020-04-15 13:20:00,34.12,34.27,33.98,34.04,248957.0,27.2419,27.3616,27.1301,27.178,248957.0
2020-04-15 13:30:00,34.04,34.04,33.74,33.87,206901.0,27.178,27.178,26.9385,27.0423,206901.0
2020-04-15 13:40:00,33.87,33.92,33.63,33.66,253177.0,27.0423,27.0822,26.8507,26.8746,253177.0
2020-04-15 13:50:00,33.66,33.74,33.42,33.52,137829.0,26.8746,26.9385,26.683,26.7628,137829.0
2020-04-15 14:00:00,33.53,33.82,33.51,33.6,123332.0,26.7708,27.0023,26.7548,26.8267,123332.0
2020-04-15 14:10:00,33.6,33.74,33.57,33.64,122926.0,26.8267,26.9385,26.8027,26.8586,122926.0
2020-04-15 14:20:00,33.64,33.66,33.48,33.65,158611.0,26.8586,26.8746,26.7309,26.8666,158611.0
2020-04-15 14:30:00,33.65,33.81,33.6,33.81,119739.0,26.8666,26.9944,26.8267,26.9944,119739.0
2020-04-15 14:40:00,33.81,33.87,33.63,33.77,194114.0,26.9944,27.0423,26.8507,26.9624,194114.0
2020-04-15 14:50:00,33.76,33.76,33.55,33.67,158943.0,26.9544,26.9544,26.7868,26.8826,158943.0
2020-04-15 15:00:00,33.66,33.71,33.49,33.52,181932.0,26.8746,26.9145,26.7389,26.7628,181932.0
2020-04-15 15:10:00,33.52,33.55,33.36,33.55,176063.0,26.7628,26.7868,26.6351,26.7868,176063.0
2020-04-15 15:20:00,33.54,33.59,33.33,33.38,191841.0,26.7788,26.8187,26.6111,26.651,191841.0
2020-04-15 15:30:00,33.38,33.45,33.23,33.27,326833.0,26.651,26.7069,26.5313,26.5632,326833.0
2020-04-15 15:40:00,33.27,33.46,33.22,33.39,343463.0,26.5632,26.7149,26.5233,26.659,343463.0
2020-04-15 15:50:00,33.35,33.4,33.15,33.34,1041627.0,26.6271,26.667,26.4674,26.6191,1041627.0
2020-04-16 09:30:00,33.02,33.49,33.02,33.38,394727.0,26.3636,26.7389,26.3636,26.651,394727.0
2020-04-16 09:40:00,33.37,33.64,33.02,33.03,162684.0,26.6431,26.8586,26.3636,26.3716,162684.0
2020-04-16 09:50:00,33.01,33.08,32.37,32.4,208789.0,26.3556,26.4115,25.8446,25.8686,208789.0
2020-04-16 10:00:00,32.38,32.51,32.22,32.25,235540.0,25.8526,25.9564,25.7249,25.7488,235540.0
2020-04-16 10:10:00,32.25,32.38,32.22,32.28,224644.0,25.7488,25.8526,25.7249,25.7728,224644.0
2020-04-16 10:20:00,32.28,32.5,32.2,32.48,149530.0,25.7728,25.9484,25.7089,25.9325,149530.0
2020-04-16 10:30:00,32.47,32.51,32.26,32.26,179406.0,25.9245,25.9564,25.7568,25.7568,179406.0
2020-04-16 10:40:00,32.27,32.49,32.23,32.38,143290.0,25.7648,25.9405,25.7329,25.8526,143290.0
2020-04-16 10:50:00,32.38,32.58,32.33,32.49,369742.0,25.8526,26.0123,25.8127,25.9405,369742.0
2020-04-16 11:00:00,32.48,32.56,32.34,32.52,208985.0,25.9325,25.9963,25.8207,25.9644,208985.0
2020-04-16 11:10:00,32.52,32.53,32.3,32.37,304857.0,25.9644,25.9724,25.7888,25.8446,304857.0
2020-04-16 11:20:00,32.37,32.41,32.02,32.03,292951.0,25.8446,25.8766,25.5652,25.5732,292951.0
2020-04-16 11:30:00,32.02,32.07,31.89,32.04,169753.0,25.5652,25.6051,25.4614,25.5812,169753.0
2020-04-16 11:40:00,32.05,32.17,32.0,32.02,99009.0,25.5892,25.685,25.5492,25.5652,99009.0
2020-04-16 11:50:00,32.02,32.22,32.02,32.21,123400.0,25.5652,25.7249,25.5652,25.7169,123400.0
2020-04-16 12:00:00,32.21,32.29,32.02,32.06,226609.0,25.7169,25.7808,25.5652,25.5971,226609.0
2020-04-16 12:10:00,32.06,32.13,31.85,31.88,192819.0,25.5971,25.653,25.4295,25.4534,192819.0
2020-04-16 12:20:00,31.87,31.87,31.69,31.74,155281.0,25.4454,25.4454,25.3017,25.3416,155281.0
2020-04-16 12:30:00,31.73,31.76,31.63,31.71,173432.0,25.3337,25.3576,25.2538,25.3177,173432.0
2020-04-16 12:40:00,31.7,31.8,31.61,31.69,162474.0,25.3097,25.3896,25.2379,25.3017,162474.0
2020-04-16 12:50:00,31.68,31.75,31.54,31.66,197509.0,25.2937,25.3496,25.182,25.2778,197509.0
2020-04-16 13:00:00,31.64,31.82,31.64,31.66,165337.0,25.2618,25.4055,25.2618,25.2778,165337.0
2020-04-16 13:10:00,31.66,31.83,31.63,31.75,155970.0,25.2778,25.4135,25.2538,25.3496,155970.0
2020-04-16 13:20:00,31.74,31.8,31.63,31.68,237248.0,25.3416,25.3896,25.2538,25.2937,237248.0
2020-04-16 13:30:00,31.68,31.98,31.65,31.75,310653.0,25.2937,25.5333,25.2698,25.3496,310653.0
2020-04-16 13:40:00,31.75,31.9,31.74,31.8,116294.0,25.3496,25.4694,25.3416,25.3896,116294.0
2020-04-16 13:50:00,31.8,31.85,31.76,31.83,163832.0,25.3896,25.4295,25.3576,25.4135,163832.0
2020-04-16 14:00:00,31.82,31.84,31.66,31.83,117546.0,25.4055,25.4215,25.2778,25.4135,117546.0
2020-04-16 14:10:00,31.83,31.96,31.8,31.92,172860.0,25.4135,25.5173,25.3896,25.4854,172860.0
2020-04-16 14:20:00,31.93,32.01,31.84,31.93,221806.0,25.4933,25.5572,25.4215,25.4933,221806.0
2020-04-16 14:30:00,31.92,32.02,31.88,31.96,186110.0,25.4854,25.5652,25.4534,25.5173,186110.0
2020-04-16 14:40:00,31.96,31.96,31.75,31.77,167083.0,25.5173,25.5173,25.3496,25.3656,167083.0
2020-04-16 14:50:00,31.76,31.77,31.51,31.52,275858.0,25.3576,25.3656,25.158,25.166,275858.0
2020-04-16 15:00:00,31.52,31.55,31.4,31.41,241430.0,25.166,25.19,25.0702,25.0782,241430.0
2020-04-16 15:10:00,31.4,31.49,31.4,31.42,218072.0,25.0702,25.142,25.0702,25.0862,218072.0
2020-04-16 15:20:00,31.42,31.7,31.4,31.7,206343.0,25.0862,25.3097,25.0702,25.3097,206343.0
2020-04-16 15:30:00,31.7,31.81,31.63,31.72,248511.0,25.3097,25.3975,25.2538,25.3257,248511.0
2020-04-16 15:40:00,31.71,31.77,31.64,31.74,288071.0,25.3177,25.3656,25.2618,25.3416,288071.0
2020-04-16 15:50:00,31.74,31.93,31.73,31.79,669823.0,25.3416,25.4933,25.3337,25.3816,669823.0
2020-04-17 09:30:00,33.08,34.28,33.08,34.26,729042.0,26.4115,27.3696,26.4115,27.3537,729042.0
2020-04-17 09:40:00,34.27,34.35,34.1,34.19,629176.0,27.3616,27.4255,27.2259,27.2978,629176.0
2020-04-17 09:50:00,34.19,34.45,34.07,34.37,394423.0,27.2978,27.5054,27.202,27.4415,394423.0
2020-04-17 10:00:00,34.37,34.42,34.08,34.13,239221.0,27.4415,27.4814,27.2099,27.2499,239221.0
2020-04-17 10:10:00,34.14,34.22,33.71,33.74,194561.0,27.2578,27.3217,26.9145,26.9385,194561.0
2020-04-17 10:20:00,33.74,33.97,33.7,33.76,117854.0,26.9385,27.1221,26.9065,26.9544,117854.0
2020-04-17 10:30:00,33.76,33.95,33.64,33.95,149280.0,26.9544,27.1061,26.8586,27.1061,149280.0
2020-04-17 10:40:00,33.95,34.01,33.78,33.8,153150.0,27.1061,27.154,26.9704,26.9864,153150.0
2020-04-17 10:50:00,33.8,34.31,33.8,34.18,123469.0,26.9864,27.3936,26.9864,27.2898,123469.0
2020-04-17 11:00:00,34.16,34.47,34.14,34.41,177569.0,27.2738,27.5213,27.2578,27.4734,177569.0
2020-04-17 11:10:00,34.41,34.42,34.19,34.38,142570.0,27.4734,27.4814,27.2978,27.4495,142570.0
2020-04-17 11:20:00,34.37,34.38,34.1,34.16,189762.0,27.4415,27.4495,27.2259,27.2738,189762.0
2020-04-17 11:30:00,34.16,34.38,34.1,34.34,261497.0,27.2738,27.4495,27.2259,27.4175,261497.0
2020-04-17 11:40:00,34.34,34.51,34.18,34.38,292197.0,27.4175,27.5533,27.2898,27.4495,292197.0
2020-04-17 11:50:00,34.37,34.39,34.27,34.32,77207.0,27.4415,27.4574,27.3616,27.4016,77207.0
2020-04-17 12:00:00,34.32,34.45,34.26,34.28,107209.0,27.4016,27.5054,27.3537,27.3696,107209.0
2020-04-17 12:10:00,34.27,34.44,34.24,34.43,96608.0,27.3616,27.4974,27.3377,27.4894,96608.0
2020-04-17 12:20:00,34.43,34.43,34.21,34.22,186423.0,27.4894,27.4894,27.3137,27.3217,186423.0
2020-04-17 12:30:00,34.23,34.49,34.22,34.44,88727.0,27.3297,27.5373,27.3217,27.4974,88727.0
2020-04-17 12:40:00,34.44,34.69,34.43,34.68,142037.0,27.4974,27.697,27.4894,27.689,142037.0
2020-04-17 12:50:00,34.69,34.75,34.56,34.64,101852.0,27.697,27.7449,27.5932,27.657,101852.0
2020-04-17 13:00:00,34.63,34.79,34.61,34.74,79594.0,27.6491,27.7768,27.6331,27.7369,79594.0
2020-04-17 13:10:00,34.75,34.75,34.63,34.71,99395.0,27.7449,27.7449,27.6491,27.7129,99395.0
2020-04-17 13:20:00,34.72,34.72,34.5,34.51,136844.0,27.7209,27.7209,27.5453,27.5533,136844.0
2020-04-17 13:30:00,34.52,34.57,34.47,34.57,118646.0,27.5612,27.6012,27.5213,27.6012,118646.0
2020-04-17 13:40:00,34.57,34.63,34.33,34.33,104606.0,27.6012,27.6491,27.4095,27.4095,104606.0
2020-04-17 13:50:00,34.33,34.55,34.27,34.54,163285.0,27.4095,27.5852,27.3616,27.5772,163285.0
2020-04-17 14:00:00,34.53,34.55,34.39,34.43,97567.0,27.5692,27.5852,27.4574,27.4894,97567.0
2020-04-17 14:10:00,34.43,34.46,34.32,34.44,92336.0,27.4894,27.5133,27.4016,27.4974,92336.0
2020-04-17 14:20:00,34.44,34.56,34.42,34.46,72846.0,27.4974,27.5932,27.4814,27.5133,72846.0
2020-04-17 14:30:00,34.45,34.59,34.4,34.59,186157.0,27.5054,27.6171,27.4654,27.6171,186157.0
2020-04-17 14:40:00,34.58,34.62,34.49,34.59,79000.0,27.6091,27.6411,27.5373,27.6171,79000.0
2020-04-17 14:50:00,34.6,34.67,34.5,34.67,87623.0,27.6251,27.681,27.5453,27.681,87623.0
2020-04-17 15:00:00,34.67,34.9,34.65,34.9,131240.0,27.681,27.8646,27.665,27.8646,131240.0
2020-04-17 15:10:00,34.91,34.96,34.84,34.95,117570.0,27.8726,27.9125,27.8167,27.9046,117570.0
2020-04-17 15:20:00,34.95,34.97,34.8,34.88,135433.0,27.9046,27.9205,27.7848,27.8487,135433.0
2020-04-17 15:30:00,34.89,34.99,34.87,34.93,143037.0,27.8567,27.9365,27.8407,27.8886,143037.0
2020-04-17 15:40:00,34.93,35.01,34.88,34.98,279165.0,27.8886,27.9525,27.8487,27.9285,279165.0
2020-04-17 15:50:00,34.97,35.22,34.94,35.04,844068.0,27.9205,28.1201,27.8966,27.9764,844068.0
2020-04-20 09:30:00,34.0,34.16,33.44,33.73,372954.0,27.1461,27.2738,26.699,26.9305,372954.0
2020-04-20 09:40:00,33.72,34.31,33.71,34.25,252497.0,26.9225,27.3936,26.9145,27.3457,252497.0
2020-04-20 09:50:00,34.24,34.47,34.15,34.43,149380.0,27.3377,27.5213,27.2658,27.4894,149380.0
2020-04-20 10:00:00,34.42,34.57,34.29,34.49,149686.0,27.4814,27.6012,27.3776,27.5373,149686.0
2020-04-20 10:10:00,34.48,34.59,34.41,34.51,128911.0,27.5293,27.6171,27.4734,27.5533,128911.0
2020-04-20 10:20:00,34.51,34.52,34.29,34.33,98887.0,27.5533,27.5612,27.3776,27.4095,98887.0
2020-04-20 10:30:00,34.33,34.61,34.31,34.59,163702.0,27.4095,27.6331,27.3936,27.6171,163702.0
2020-04-20 10:40:00,34.59,34.95,34.54,34.86,135667.0,27.6171,27.9046,27.5772,27.8327,135667.0
2020-04-20 10:50:00,34.85,35.23,34.85,34.99,186177.0,27.8247,28.1281,27.8247,27.9365,186177.0
2020-04-20 11:00:00,35.0,35.06,34.74,34.84,140573.0,27.9445,27.9924,27.7369,27.8167,140573.0
2020-04-20 11:10:00,34.84,34.91,34.71,34.8,142670.0,27.8167,27.8726,27.7129,27.7848,142670.0
2020-04-20 11:20:00,34.8,34.92,34.68,34.8,322559.0,27.7848,27.8806,27.689,27.7848,322559.0
2020-04-20 11:30:00,34.8,34.86,34.66,34.8,194656.0,27.7848,27.8327,27.673,27.7848,194656.0
2020-04-20 11:40:00,34.8,34.88,34.76,34.8,157311.0,27.7848,27.8487,27.7529,27.7848,157311.0
2020-04-20 11:50:00,34.79,34.86,34.75,34.8,77361.0,27.7768,27.8327,27.7449,27.7848,77361.0
2020-04-20 12:00:00,34.8,34.81,34.61,34.67,75191.0,27.7848,27.7928,27.6331,27.681,75191.0
2020-04-20 12:10:00,34.67,34.68,34.49,34.53,108701.0,27.681,27.689,27.5373,27.5692,108701.0
2020-04-20 12:20:00,34.55,34.59,34.5,34.54,146624.0,27.5852,27.6171,27.5453,27.5772,146624.0
2020-04-20 12:30:00,34.55,34.63,34.48,34.5,89581.0,27.5852,27.6491,27.5293,27.5453,89581.0
2020-04-20 12:40:00,34.51,34.56,34.47,34.55,97780.0,27.5533,27.5932,27.5213,27.5852,97780.0
2020-04-20 12:50:00,34.55,34.62,34.52,34.6,211317.0,27.5852,27.6411,27.5612,27.6251,211317.0
2020-04-20 13:00:00,34.59,34.6,34.39,34.44,142281.0,27.6171,27.6251,27.4574,27.4974,142281.0
2020-04-20 13:10:00,34.44,34.44,34.18,34.22,156648.0,27.4974,27.4974,27.2898,27.3217,156648.0
2020-04-20 13:20:00,34.22,34.39,34.18,34.35,217771.0,27.3217,27.4574,27.2898,27.4255,217771.0
2020-04-20 13:30:00,34.36,34.36,34.15,34.21,167161.0,27.4335,27.4335,27.2658,27.3137,167161.0
2020-04-20 13:40:00,34.22,34.34,34.21,34.34,121457.0,27.3217,27.4175,27.3137,27.4175,121457.0
2020-04-20 13:50:00,34.34,34.36,34.22,34.27,93820.0,27.4175,27.4335,27.3217,27.3616,93820.0
2020-04-20 14:00:00,34.25,34.31,34.18,34.18,85524.0,27.3457,27.3936,27.2898,27.2898,85524.0
2020-04-20 14:10:00,34.18,34.21,34.01,34.04,161452.0,27.2898,27.3137,27.154,27.178,161452.0
2020-04-20 14:20:00,34.05,34.06,33.89,33.91,155424.0,27.186,27.194,27.0582,27.0742,155424.0
2020-04-20 14:30:00,33.91,34.03,33.9,33.96,159248.0,27.0742,27.17,27.0662,27.1141,159248.0
2020-04-20 14:40:00,33.97,34.04,33.89,33.99,192289.0,27.1221,27.178,27.0582,27.1381,192289.0
2020-04-20 14:50:00,33.99,34.0,33.68,33.7,164712.0,27.1381,27.1461,26.8906,26.9065,164712.0
2020-04-20 15:00:00,33.7,33.95,33.7,33.91,193791.0,26.9065,27.1061,26.9065,27.0742,193791.0
2020-04-20 15:10:00,33.91,33.99,33.87,33.89,190660.0,27.0742,27.1381,27.0423,27.0582,190660.0
2020-04-20 15:20:00,33.89,34.05,33.88,34.05,159376.0,27.0582,27.186,27.0503,27.186,159376.0
2020-04-20 15:30:00,34.05,34.16,33.98,34.0,158847.0,27.186,27.2738,27.1301,27.1461,158847.0
2020-04-20 15:40:00,34.01,34.16,33.99,34.15,237634.0,27.154,27.2738,27.1381,27.2658,237634.0
2020-04-20 15:50:00,34.17,34.44,34.11,34.25,725766.0,27.2818,27.4974,27.2339,27.3457,725766.0
2020-04-21 09:30:00,33.0,33.35,32.74,32.81,465944.0,26.3477,26.6271,26.1401,26.196,465944.0
2020-04-21 09:40:00,32.8,33.44,32.8,33.35,231123.0,26.188,26.699,26.188,26.6271,231123.0
2020-04-21 09:50:00,33.34,33.55,33.25,33.43,201229.0,26.6191,26.7868,26.5473,26.691,201229.0
2020-04-21 10:00:00,33.44,33.46,33.18,33.28,226909.0,26.699,26.7149,26.4914,26.5712,226909.0
2020-04-21 10:10:00,33.28,33.35,33.23,33.34,193637.0,26.5712,26.6271,26.5313,26.6191,193637.0
2020-04-21 10:20:00,33.34,33.43,33.3,33.39,148599.0,26.6191,26.691,26.5872,26.659,148599.0
2020-04-21 10:30:00,33.4,33.47,33.25,33.33,103535.0,26.667,26.7229,26.5473,26.6111,103535.0
2020-04-21 10:40:00,33.33,33.47,33.3,33.44,399836.0,26.6111,26.7229,26.5872,26.699,399836.0
2020-04-21 10:50:00,33.44,33.56,33.4,33.48,144134.0,26.699,26.7948,26.667,26.7309,144134.0
2020-04-21 11:00:00,33.47,33.47,33.33,33.36,219544.0,26.7229,26.7229,26.6111,26.6351,219544.0
2020-04-21 11:10:00,33.35,33.35,33.15,33.24,115047.0,26.6271,26.6271,26.4674,26.5393,115047.0
2020-04-21 11:20:00,33.25,33.37,33.06,33.12,288598.0,26.5473,26.6431,26.3956,26.4435,288598.0
2020-04-21 11:30:00,33.1,33.24,32.99,33.0,156976.0,26.4275,26.5393,26.3397,26.3477,156976.0
2020-04-21 11:40:00,32.98,33.11,32.91,33.1,128692.0,26.3317,26.4355,26.2758,26.4275,128692.0
2020-04-21 11:50:00,33.09,33.23,33.04,33.18,167116.0,26.4195,26.5313,26.3796,26.4914,167116.0
2020-04-21 12:00:00,33.19,33.19,32.93,32.97,924143.0,26.4993,26.4993,26.2918,26.3237,924143.0
2020-04-21 12:10:00,32.98,33.06,32.85,32.89,116691.0,26.3317,26.3956,26.2279,26.2598,116691.0
2020-04-21 12:20:00,32.89,32.91,32.82,32.91,82619.0,26.2598,26.2758,26.2039,26.2758,82619.0
2020-04-21 12:30:00,32.91,32.92,32.75,32.78,112689.0,26.2758,26.2838,26.148,26.172,112689.0
2020-04-21 12:40:00,32.79,32.86,32.72,32.86,199207.0,26.18,26.2359,26.1241,26.2359,199207.0
2020-04-21 12:50:00,32.86,33.0,32.85,32.92,126186.0,26.2359,26.3477,26.2279,26.2838,126186.0
2020-04-21 13:00:00,32.92,33.01,32.8,32.86,141381.0,26.2838,26.3556,26.188,26.2359,141381.0
2020-04-21 13:10:00,32.85,32.86,32.65,32.69,140749.0,26.2279,26.2359,26.0682,26.1001,140749.0
2020-04-21 13:20:00,32.72,32.89,32.7,32.8,119279.0,26.1241,26.2598,26.1081,26.188,119279.0
2020-04-21 13:30:00,32.8,32.87,32.75,32.86,116992.0,26.188,26.2439,26.148,26.2359,116992.0
2020-04-21 13:40:00,32.86,32.87,32.65,32.67,211191.0,26.2359,26.2439,26.0682,26.0842,211191.0
2020-04-21 13:50:00,32.68,32.7,32.47,32.57,272655.0,26.0922,26.1081,25.9245,26.0043,272655.0
2020-04-21 14:00:00,32.56,32.69,32.52,32.6,118618.0,25.9963,26.1001,25.9644,26.0283,118618.0
2020-04-21 14:10:00,32.6,32.61,32.5,32.53,108481.0,26.0283,26.0363,25.9484,25.9724,108481.0
2020-04-21 14:20:00,32.52,32.71,32.51,32.57,190229.0,25.9644,26.1161,25.9564,26.0043,190229.0
2020-04-21 14:30:00,32.57,32.59,32.48,32.5,157634.0,26.0043,26.0203,25.9325,25.9484,157634.0
2020-04-21 14:40:00,32.49,32.52,32.44,32.5,253468.0,25.9405,25.9644,25.9005,25.9484,253468.0
2020-04-21 14:50:00,32.5,32.53,32.4,32.47,264550.0,25.9484,25.9724,25.8686,25.9245,264550.0
2020-04-21 15:00:00,32.48,32.7,32.47,32.52,160930.0,25.9325,26.1081,25.9245,25.9644,160930.0
2020-04-21 15:10:00,32.52,32.82,32.51,32.77,159304.0,25.9644,26.2039,25.9564,26.164,159304.0
2020-04-21 15:20:00,32.76,32.87,32.74,32.78,178745.0,26.156,26.2439,26.1401,26.172,178745.0
2020-04-21 15:30:00,32.77,32.88,32.67,32.82,285361.0,26.164,26.2518,26.0842,26.2039,285361.0
2020-04-21 15:40:00,32.82,32.89,32.78,32.79,211332.0,26.2039,26.2598,26.172,26.18,211332.0
2020-04-21 15:50:00,32.79,32.85,32.64,32.73,714160.0,26.18,26.2279,26.0602,26.1321,714160.0
2020-04-22 09:30:00,33.51,33.79,33.32,33.34,306093.0,26.7548,26.9784,26.6031,26.6191,306093.0
2020-04-22 09:40:00,33.34,33.39,33.04,33.04,166983.0,26.6191,26.659,26.3796,26.3796,166983.0
2020-04-22 09:50:00,33.05,33.18,32.96,33.14,111743.0,26.3876,26.4914,26.3157,26.4594,111743.0
2020-04-22 10:00:00,33.13,33.18,32.93,33.15,78248.0,26.4514,26.4914,26.2918,26.4674,78248.0
2020-04-22 10:10:00,33.14,33.25,33.04,33.13,157423.0,26.4594,26.5473,26.3796,26.4514,157423.0
2020-04-22 10:20:00,33.14,33.27,33.14,33.22,76015.0,26.4594,26.5632,26.4594,26.5233,76015.0
2020-04-22 10:30:00,33.23,33.67,33.18,33.64,191067.0,26.5313,26.8826,26.4914,26.8586,191067.0
2020-04-22 10:40:00,33.64,33.67,33.56,33.58,134683.0,26.8586,26.8826,26.7948,26.8107,134683.0
2020-04-22 10:50:00,33.59,33.59,33.3,33.38,192590.0,26.8187,26.8187,26.5872,26.651,192590.0
2020-04-22 11:00:00,33.38,33.43,33.25,33.33,162544.0,26.651,26.691,26.5473,26.6111,162544.0
2020-04-22 11:10:00,33.33,33.57,33.27,33.46,128337.0,26.6111,26.8027,26.5632,26.7149,128337.0
2020-04-22 11:20:00,33.47,33.49,33.36,33.44,83844.0,26.7229,26.7389,26.6351,26.699,83844.0
2020-04-22 11:30:00,33.43,33.56,33.41,33.51,99977.0,26.691,26.7948,26.675,26.7548,99977.0
2020-04-22 11:40:00,33.51,33.63,33.49,33.53,134060.0,26.7548,26.8507,26.7389,26.7708,134060.0
2020-04-22 11:50:00,33.53,33.55,33.47,33.52,157108.0,26.7708,26.7868,26.7229,26.7628,157108.0
2020-04-22 12:00:00,33.52,33.57,33.41,33.41,89637.0,26.7628,26.8027,26.675,26.675,89637.0
2020-04-22 12:10:00,33.4,33.47,33.36,33.46,58114.0,26.667,26.7229,26.6351,26.7149,58114.0
2020-04-22 12:20:00,33.47,33.48,33.41,33.44,127079.0,26.7229,26.7309,26.675,26.699,127079.0
2020-04-22 12:30:00,33.44,33.48,33.4,33.46,118754.0,26.699,26.7309,26.667,26.7149,118754.0
2020-04-22 12:40:00,33.47,33.5,33.4,33.41,78940.0,26.7229,26.7469,26.667,26.675,78940.0
2020-04-22 12:50:00,33.41,33.42,33.33,33.4,105654.0,26.675,26.683,26.6111,26.667,105654.0
2020-04-22 13:00:00,33.4,33.41,33.3,33.31,61214.0,26.667,26.675,26.5872,26.5952,61214.0
2020-04-22 13:10:00,33.32,33.32,33.25,33.27,52138.0,26.6031,26.6031,26.5473,26.5632,52138.0
2020-04-22 13:20:00,33.27,33.33,33.25,33.33,54417.0,26.5632,26.6111,26.5473,26.6111,54417.0
2020-04-22 13:30:00,33.33,33.35,33.24,33.26,56853.0,26.6111,26.6271,26.5393,26.5552,56853.0
2020-04-22 13:40:00,33.27,33.32,33.22,33.26,64548.0,26.5632,26.6031,26.5233,26.5552,64548.0
2020-04-22 13:50:00,33.26,33.3,33.23,33.27,39644.0,26.5552,26.5872,26.5313,26.5632,39644.0
2020-04-22 14:00:00,33.27,33.32,33.11,33.16,73767.0,26.5632,26.6031,26.4355,26.4754,73767.0
2020-04-22 14:10:00,33.15,33.21,33.14,33.15,46733.0,26.4674,26.5153,26.4594,26.4674,46733.0
2020-04-22 14:20:00,33.16,33.25,33.13,33.15,91016.0,26.4754,26.5473,26.4514,26.4674,91016.0
2020-04-22 14:30:00,33.15,33.25,33.09,33.09,164464.0,26.4674,26.5473,26.4195,26.4195,164464.0
2020-04-22 14:40:00,33.09,33.16,33.02,33.09,221443.0,26.4195,26.4754,26.3636,26.4195,221443.0
2020-04-22 14:50:00,33.09,33.27,33.08,33.19,114283.0,26.4195,26.5632,26.4115,26.4993,114283.0
2020-04-22 15:00:00,33.18,33.28,33.15,33.28,76047.0,26.4914,26.5712,26.4674,26.5712,76047.0
2020-04-22 15:10:00,33.28,33.33,33.2,33.33,129712.0,26.5712,26.6111,26.5073,26.6111,129712.0
2020-04-22 15:20:00,33.32,33.39,33.31,33.34,130893.0,26.6031,26.659,26.5952,26.6191,130893.0
2020-04-22 15:30:00,33.34,33.43,33.29,33.4,156415.0,26.6191,26.691,26.5792,26.667,156415.0
2020-04-22 15:40:00,33.41,33.51,33.39,33.51,174242.0,26.675,26.7548,26.659,26.7548,174242.0
2020-04-22 15:50:00,33.51,33.62,33.23,33.24,462500.0,26.7548,26.8427,26.5313,26.5393,462500.0
2020-04-23 09:30:00,33.61,34.05,33.42,34.0,175509.0,26.8347,27.186,26.683,27.1461,175509.0
2020-04-23 09:40:00,34.0,34.14,33.92,33.99,128232.0,27.1461,27.2578,27.0822,27.1381,128232.0
2020-04-23 09:50:00,33.99,34.07,33.85,33.9,162107.0,27.1381,27.202,27.0263,27.0662,162107.0
2020-04-23 10:00:00,33.92,34.03,33.81,34.03,87569.0,27.0822,27.17,26.9944,27.17,87569.0
2020-04-23 10:10:00,34.02,34.1,33.98,34.07,91459.0,27.162,27.2259,27.1301,27.202,91459.0
2020-04-23 10:20:00,34.06,34.21,34.05,34.11,141112.0,27.194,27.3137,27.186,27.2339,141112.0
2020-04-23 10:30:00,34.12,34.28,34.04,34.22,210615.0,27.2419,27.3696,27.178,27.3217,210615.0
2020-04-23 10:40:00,34.22,34.42,34.17,34.18,193678.0,27.3217,27.4814,27.2818,27.2898,193678.0
2020-04-23 10:50:00,34.19,34.36,34.17,34.2,216381.0,27.2978,27.4335,27.2818,27.3057,216381.0
2020-04-23 11:00:00,34.21,34.23,34.03,34.08,114043.0,27.3137,27.3297,27.17,27.2099,114043.0
2020-04-23 11:10:00,34.07,34.14,33.99,34.14,121361.0,27.202,27.2578,27.1381,27.2578,121361.0
2020-04-23 11:20:00,34.14,34.14,34.01,34.03,171043.0,27.2578,27.2578,27.154,27.17,171043.0
2020-04-23 11:30:00,34.02,34.06,33.86,33.89,116242.0,27.162,27.194,27.0343,27.0582,116242.0
2020-04-23 11:40:00,33.89,33.97,33.81,33.84,72939.0,27.0582,27.1221,26.9944,27.0183,72939.0
2020-04-23 11:50:00,33.84,33.97,33.84,33.97,55206.0,27.0183,27.1221,27.0183,27.1221,55206.0
2020-04-23 12:00:00,33.97,34.03,33.91,34.01,60515.0,27.1221,27.17,27.0742,27.154,60515.0
2020-04-23 12:10:00,34.01,34.02,33.95,33.98,59828.0,27.154,27.162,27.1061,27.1301,59828.0
2020-04-23 12:20:00,33.98,34.07,33.95,33.99,69093.0,27.1301,27.202,27.1061,27.1381,69093.0
2020-04-23 12:30:00,33.98,34.06,33.96,34.04,53508.0,27.1301,27.194,27.1141,27.178,53508.0
2020-04-23 12:40:00,34.05,34.06,33.47,33.68,332651.0,27.186,27.194,26.7229,26.8906,332651.0
2020-04-23 12:50:00,33.67,33.67,33.36,33.54,195286.0,26.8826,26.8826,26.6351,26.7788,195286.0
2020-04-23 13:00:00,33.54,33.64,33.44,33.51,179070.0,26.7788,26.8586,26.699,26.7548,179070.0
2020-04-23 13:10:00,33.51,33.77,33.49,33.64,121875.0,26.7548,26.9624,26.7389,26.8586,121875.0
2020-04-23 13:20:00,33.64,33.65,33.38,33.47,99463.0,26.8586,26.8666,26.651,26.7229,99463.0
2020-04-23 13:30:00,33.47,33.52,33.38,33.41,192678.0,26.7229,26.7628,26.651,26.675,192678.0
2020-04-23 13:40:00,33.42,33.46,33.28,33.28,127556.0,26.683,26.7149,26.5712,26.5712,127556.0
2020-04-23 13:50:00,33.29,33.41,33.26,33.39,100671.0,26.5792,26.675,26.5552,26.659,100671.0
2020-04-23 14:00:00,33.39,33.41,33.23,33.28,216534.0,26.659,26.675,26.5313,26.5712,216534.0
2020-04-23 14:10:00,33.27,33.45,33.19,33.42,124665.0,26.5632,26.7069,26.4993,26.683,124665.0
2020-04-23 14:20:00,33.43,33.5,33.38,33.44,79236.0,26.691,26.7469,26.651,26.699,79236.0
2020-04-23 14:30:00,33.44,33.5,33.39,33.41,135471.0,26.699,26.7469,26.659,26.675,135471.0
2020-04-23 14:40:00,33.42,33.54,33.42,33.42,86122.0,26.683,26.7788,26.683,26.683,86122.0
2020-04-23 14:50:00,33.42,33.62,33.4,33.56,80151.0,26.683,26.8427,26.667,26.7948,80151.0
2020-04-23 15:00:00,33.57,33.57,33.44,33.45,56413.0,26.8027,26.8027,26.699,26.7069,56413.0
2020-04-23 15:10:00,33.45,33.45,33.38,33.4,283633.0,26.7069,26.7069,26.651,26.667,283633.0
2020-04-23 15:20:00,33.39,33.54,33.39,33.52,170117.0,26.659,26.7788,26.659,26.7628,170117.0
2020-04-23 15:30:00,33.51,33.63,33.4,33.63,131667.0,26.7548,26.8507,26.667,26.8507,131667.0
2020-04-23 15:40:00,33.63,33.7,33.58,33.68,207087.0,26.8507,26.9065,26.8107,26.8906,207087.0
2020-04-23 15:50:00,33.67,33.68,33.34,33.38,592141.0,26.8826,26.8906,26.6191,26.651,592141.0
2020-04-24 09:30:00,33.67,33.94,33.63,33.7,264983.0,26.8826,27.0982,26.8507,26.9065,264983.0
2020-04-24 09:40:00,33.69,33.77,33.51,33.58,234347.0,26.8986,26.9624,26.7548,26.8107,234347.0
2020-04-24 09:50:00,33.57,33.63,33.45,33.5,105326.0,26.8027,26.8507,26.7069,26.7469,105326.0
2020-04-24 10:00:00,33.51,33.61,33.3,33.34,284510.0,26.7548,26.8347,26.5872,26.6191,284510.0
2020-04-24 10:10:00,33.33,33.43,33.17,33.26,109703.0,26.6111,26.691,26.4834,26.5552,109703.0
2020-04-24 10:20:00,33.26,33.26,33.11,33.14,93726.0,26.5552,26.5552,26.4355,26.4594,93726.0
2020-04-24 10:30:00,33.13,33.22,33.06,33.18,147489.0,26.4514,26.5233,26.3956,26.4914,147489.0
2020-04-24 10:40:00,33.17,33.24,33.09,33.16,129427.0,26.4834,26.5393,26.4195,26.4754,129427.0
2020-04-24 10:50:00,33.17,33.24,33.11,33.18,129612.0,26.4834,26.5393,26.4355,26.4914,129612.0
2020-04-24 11:00:00,33.18,33.25,33.13,33.15,117084.0,26.4914,26.5473,26.4514,26.4674,117084.0
2020-04-24 11:10:00,33.15,33.15,32.93,32.95,137141.0,26.4674,26.4674,26.2918,26.3077,137141.0
2020-04-24 11:20:00,32.95,33.14,32.95,33.12,368357.0,26.3077,26.4594,26.3077,26.4435,368357.0
2020-04-24 11:30:00,33.12,33.14,33.02,33.08,102857.0,26.4435,26.4594,26.3636,26.4115,102857.0
2020-04-24 11:40:00,33.07,33.07,32.96,33.06,91008.0,26.4035,26.4035,26.3157,26.3956,91008.0
2020-04-24 11:50:00,33.06,33.06,32.95,33.0,74078.0,26.3956,26.3956,26.3077,26.3477,74078.0
2020-04-24 12:00:00,33.0,33.09,32.94,33.07,70780.0,26.3477,26.4195,26.2997,26.4035,70780.0
2020-04-24 12:10:00,33.07,33.07,32.96,32.98,90259.0,26.4035,26.4035,26.3157,26.3317,90259.0
2020-04-24 12:20:00,32.98,32.98,32.87,32.96,130824.0,26.3317,26.3317,26.2439,26.3157,130824.0
2020-04-24 12:30:00,32.97,33.01,32.9,33.01,72967.0,26.3237,26.3556,26.2678,26.3556,72967.0
2020-04-24 12:40:00,33.01,33.08,33.0,33.05,136814.0,26.3556,26.4115,26.3477,26.3876,136814.0
2020-04-24 12:50:00,33.05,33.06,32.97,33.0,127083.0,26.3876,26.3956,26.3237,26.3477,127083.0
2020-04-24 13:00:00,33.01,33.09,32.96,33.09,216189.0,26.3556,26.4195,26.3157,26.4195,216189.0
2020-04-24 13:10:00,33.09,33.29,33.08,33.26,193942.0,26.4195,26.5792,26.4115,26.5552,193942.0
2020-04-24 13:20:00,33.27,33.4,33.24,33.39,82803.0,26.5632,26.667,26.5393,26.659,82803.0
2020-04-24 13:30:00,33.39,33.47,33.34,33.41,81542.0,26.659,26.7229,26.6191,26.675,81542.0
2020-04-24 13:40:00,33.42,33.56,33.41,33.49,73291.0,26.683,26.7948,26.675,26.7389,73291.0
2020-04-24 13:50:00,33.48,33.56,33.45,33.55,63966.0,26.7309,26.7948,26.7069,26.7868,63966.0
2020-04-24 14:00:00,33.55,33.64,33.47,33.6,82799.0,26.7868,26.8586,26.7229,26.8267,82799.0
2020-04-24 14:10:00,33.59,33.67,33.58,33.66,59602.0,26.8187,26.8826,26.8107,26.8746,59602.0
2020-04-24 14:20:00,33.66,33.68,33.62,33.67,77641.0,26.8746,26.8906,26.8427,26.8826,77641.0
2020-04-24 14:30:00,33.67,33.82,33.64,33.81,138011.0,26.8826,27.0023,26.8586,26.9944,138011.0
2020-04-24 14:40:00,33.81,33.95,33.77,33.93,108109.0,26.9944,27.1061,26.9624,27.0902,108109.0
2020-04-24 14:50:00,33.94,34.0,33.9,33.99,113606.0,27.0982,27.1461,27.0662,27.1381,113606.0
2020-04-24 15:00:00,33.99,34.14,33.95,34.11,172546.0,27.1381,27.2578,27.1061,27.2339,172546.0
2020-04-24 15:10:00,34.1,34.25,34.05,34.22,152908.0,27.2259,27.3457,27.186,27.3217,152908.0
2020-04-24 15:20:00,34.22,34.3,34.18,34.22,119713.0,27.3217,27.3856,27.2898,27.3217,119713.0
2020-04-24 15:30:00,34.22,34.26,34.11,34.19,167353.0,27.3217,27.3537,27.2339,27.2978,167353.0
2020-04-24 15:40:00,34.18,34.28,34.18,34.23,199402.0,27.2898,27.3696,27.2898,27.3297,199402.0
2020-04-24 15:50:00,34.2,34.23,33.93,34.0,497515.0,27.3057,27.3297,27.0902,27.1461,497515.0
2020-04-27 09:30:00,34.41,34.78,34.25,34.7,258242.0,27.4734,27.7688,27.3457,27.705,258242.0
2020-04-27 09:40:00,34.69,34.69,34.39,34.61,135499.0,27.697,27.697,27.4574,27.6331,135499.0
2020-04-27 09:50:00,34.62,34.85,34.57,34.79,144276.0,27.6411,27.8247,27.6012,27.7768,144276.0
2020-04-27 10:00:00,34.79,34.93,34.71,34.78,134909.0,27.7768,27.8886,27.7129,27.7688,134909.0
2020-04-27 10:10:00,34.79,34.98,34.66,34.98,115557.0,27.7768,27.9285,27.673,27.9285,115557.0
2020-04-27 10:20:00,34.98,35.09,34.91,34.97,91263.0,27.9285,28.0163,27.8726,27.9205,91263.0
2020-04-27 10:30:00,34.97,35.07,34.93,35.03,131576.0,27.9205,28.0004,27.8886,27.9684,131576.0
2020-04-27 10:40:00,35.03,35.23,34.95,35.19,96933.0,27.9684,28.1281,27.9046,28.0962,96933.0
2020-04-27 10:50:00,35.2,35.33,35.19,35.2,159831.0,28.1042,28.208,28.0962,28.1042,159831.0
2020-04-27 11:00:00,35.19,35.32,35.09,35.32,130300.0,28.0962,28.2,28.0163,28.2,130300.0
2020-04-27 11:10:00,35.31,35.31,35.15,35.26,155907.0,28.192,28.192,28.0642,28.1521,155907.0
2020-04-27 11:20:00,35.27,35.32,35.2,35.32,120647.0,28.16,28.2,28.1042,28.2,120647.0
2020-04-27 11:30:00,35.32,35.5,35.3,35.49,108468.0,28.2,28.3437,28.184,28.3357,108468.0
2020-04-27 11:40:00,35.48,35.62,35.45,35.48,91392.0,28.3277,28.4395,28.3038,28.3277,91392.0
2020-04-27 11:50:00,35.48,35.57,35.39,35.4,85734.0,28.3277,28.3996,28.2559,28.2638,85734.0
2020-04-27 12:00:00,35.4,35.52,35.36,35.38,269530.0,28.2638,28.3597,28.2319,28.2479,269530.0
2020-04-27 12:10:00,35.37,35.44,35.32,35.35,170737.0,28.2399,28.2958,28.2,28.2239,170737.0
2020-04-27 12:20:00,35.35,35.37,35.3,35.35,91117.0,28.2239,28.2399,28.184,28.2239,91117.0
2020-04-27 12:30:00,35.35,35.44,35.34,35.37,95647.0,28.2239,28.2958,28.2159,28.2399,95647.0
2020-04-27 12:40:00,35.37,35.45,35.36,35.41,109695.0,28.2399,28.3038,28.2319,28.2718,109695.0
2020-04-27 12:50:00,35.41,35.5,35.38,35.48,94793.0,28.2718,28.3437,28.2479,28.3277,94793.0
2020-04-27 13:00:00,35.49,35.51,35.4,35.46,93145.0,28.3357,28.3517,28.2638,28.3117,93145.0
2020-04-27 13:10:00,35.47,35.56,35.46,35.48,74619.0,28.3197,28.3916,28.3117,28.3277,74619.0
2020-04-27 13:20:00,35.49,35.65,35.49,35.6,118754.0,28.3357,28.4634,28.3357,28.4235,118754.0
2020-04-27 13:30:00,35.6,35.64,35.58,35.64,101178.0,28.4235,28.4555,28.4076,28.4555,101178.0
2020-04-27 13:40:00,35.64,35.67,35.58,35.66,59588.0,28.4555,28.4794,28.4076,28.4714,59588.0
2020-04-27 13:50:00,35.67,35.73,35.63,35.68,49272.0,28.4794,28.5273,28.4475,28.4874,49272.0
2020-04-27 14:00:00,35.68,35.73,35.6,35.62,55489.0,28.4874,28.5273,28.4235,28.4395,55489.0
2020-04-27 14:10:00,35.62,35.69,35.61,35.67,45917.0,28.4395,28.4954,28.4315,28.4794,45917.0
2020-04-27 14:20:00,35.67,35.73,35.65,35.72,61395.0,28.4794,28.5273,28.4634,28.5193,61395.0
2020-04-27 14:30:00,35.73,35.84,35.71,35.8,115152.0,28.5273,28.6151,28.5114,28.5832,115152.0
2020-04-27 14:40:00,35.8,35.96,35.8,35.96,95632.0,28.5832,28.711,28.5832,28.711,95632.0
2020-04-27 14:50:00,35.96,36.05,35.94,36.0,175414.0,28.711,28.7828,28.695,28.7429,175414.0
2020-04-27 15:00:00,35.99,36.1,35.97,36.01,145611.0,28.7349,28.8227,28.7189,28.7509,145611.0
2020-04-27 15:10:00,36.01,36.07,35.93,36.01,104890.0,28.7509,28.7988,28.687,28.7509,104890.0
2020-04-27 15:20:00,36.01,36.04,35.9,35.95,114993.0,28.7509,28.7748,28.6631,28.703,114993.0
2020-04-27 15:30:00,35.95,36.03,35.88,36.02,222002.0,28.703,28.7668,28.6471,28.7589,222002.0
2020-04-27 15:40:00,36.01,36.12,35.97,36.1,255281.0,28.7509,28.8387,28.7189,28.8227,255281.0
2020-04-27 15:50:00,36.1,36.16,35.85,35.87,533683.0,28.8227,28.8706,28.6231,28.6391,533683.0
2020-04-28 09:30:00,37.24,37.74,37.17,37.37,599475.0,29.7329,30.1321,29.677,29.8367,599475.0
2020-04-28 09:40:00,37.39,37.91,37.37,37.82,297762.0,29.8527,30.2679,29.8367,30.196,297762.0
2020-04-28 09:50:00,37.8,37.97,37.55,37.56,318019.0,30.18,30.3158,29.9804,29.9884,318019.0
2020-04-28 10:00:00,37.55,37.92,37.42,37.91,605897.0,29.9804,30.2758,29.8766,30.2679,605897.0
2020-04-28 10:10:00,37.91,37.98,37.72,37.91,232093.0,30.2679,30.3238,30.1162,30.2679,232093.0
2020-04-28 10:20:00,37.92,37.93,37.44,37.46,161767.0,30.2758,30.2838,29.8926,29.9086,161767.0
2020-04-28 10:30:00,37.48,37.52,37.31,37.36,162600.0,29.9245,29.9565,29.7888,29.8287,162600.0
2020-04-28 10:40:00,37.35,37.35,36.95,36.97,146946.0,29.8207,29.8207,29.5014,29.5174,146946.0
2020-04-28 10:50:00,36.96,36.97,36.57,36.65,132065.0,29.5094,29.5174,29.198,29.2619,132065.0
2020-04-28 11:00:00,36.66,36.94,36.6,36.86,96234.0,29.2698,29.4934,29.2219,29.4295,96234.0
2020-04-28 11:10:00,36.87,37.02,36.82,36.89,113823.0,29.4375,29.5573,29.3976,29.4535,113823.0
2020-04-28 11:20:00,36.9,37.11,36.8,36.95,122692.0,29.4615,29.6291,29.3816,29.5014,122692.0
2020-04-28 11:30:00,36.92,37.14,36.91,36.94,92847.0,29.4774,29.6531,29.4694,29.4934,92847.0
2020-04-28 11:40:00,36.95,37.08,36.9,36.92,51670.0,29.5014,29.6052,29.4615,29.4774,51670.0
2020-04-28 11:50:00,36.92,36.97,36.79,36.96,55023.0,29.4774,29.5174,29.3736,29.5094,55023.0
2020-04-28 12:00:00,36.98,37.06,36.87,37.04,51245.0,29.5253,29.5892,29.4375,29.5732,51245.0
2020-04-28 12:10:00,37.07,37.13,36.8,36.84,78147.0,29.5972,29.6451,29.3816,29.4136,78147.0
2020-04-28 12:20:00,36.84,37.01,36.84,36.98,61966.0,29.4136,29.5493,29.4136,29.5253,61966.0
2020-04-28 12:30:00,36.98,37.04,36.93,36.98,55450.0,29.5253,29.5732,29.4854,29.5253,55450.0
2020-04-28 12:40:00,36.99,37.0,36.87,36.98,58403.0,29.5333,29.5413,29.4375,29.5253,58403.0
2020-04-28 12:50:00,36.97,37.19,36.94,37.17,64000.0,29.5174,29.693,29.4934,29.677,64000.0
2020-04-28 13:00:00,37.17,37.2,37.07,37.1,48932.0,29.677,29.701,29.5972,29.6211,48932.0
2020-04-28 13:10:00,37.11,37.13,36.93,36.94,138626.0,29.6291,29.6451,29.4854,29.4934,138626.0
2020-04-28 13:20:00,36.94,37.04,36.92,37.02,95960.0,29.4934,29.5732,29.4774,29.5573,95960.0
2020-04-28 13:30:00,37.01,37.03,36.88,36.91,84268.0,29.5493,29.5653,29.4455,29.4694,84268.0
2020-04-28 13:40:00,36.91,37.03,36.91,36.94,49855.0,29.4694,29.5653,29.4694,29.4934,49855.0
2020-04-28 13:50:00,36.94,36.99,36.83,36.88,64915.0,29.4934,29.5333,29.4056,29.4455,64915.0
2020-04-28 14:00:00,36.88,36.98,36.88,36.97,47493.0,29.4455,29.5253,29.4455,29.5174,47493.0
2020-04-28 14:10:00,36.97,37.05,36.97,36.99,37469.0,29.5174,29.5812,29.5174,29.5333,37469.0
2020-04-28 14:20:00,36.98,37.09,36.97,37.08,43398.0,29.5253,29.6132,29.5174,29.6052,43398.0
2020-04-28 14:30:00,37.09,37.14,37.01,37.04,67136.0,29.6132,29.6531,29.5493,29.5732,67136.0
2020-04-28 14:40:00,37.04,37.08,36.96,37.01,72923.0,29.5732,29.6052,29.5094,29.5493,72923.0
2020-04-28 14:50:00,37.0,37.05,36.92,36.98,69711.0,29.5413,29.5812,29.4774,29.5253,69711.0
2020-04-28 15:00:00,36.99,37.06,36.96,36.98,78263.0,29.5333,29.5892,29.5094,29.5253,78263.0
2020-04-28 15:10:00,36.98,37.06,36.92,37.04,75973.0,29.5253,29.5892,29.4774,29.5732,75973.0
2020-04-28 15:20:00,37.04,37.13,36.92,37.08,168354.0,29.5732,29.6451,29.4774,29.6052,168354.0
2020-04-28 15:30:00,37.07,37.09,36.92,36.98,152451.0,29.5972,29.6132,29.4774,29.5253,152451.0
2020-04-28 15:40:00,36.99,37.0,36.71,36.72,193322.0,29.5333,29.5413,29.3098,29.3177,193322.0
2020-04-28 15:50:00,36.71,36.74,36.61,36.66,436262.0,29.3098,29.3337,29.2299,29.2698,436262.0
2020-04-29 09:30:00,37.99,38.12,37.74,37.78,299406.0,30.3317,30.4355,30.1321,30.1641,299406.0
2020-04-29 09:40:00,37.78,37.92,37.72,37.87,122104.0,30.1641,30.2758,30.1162,30.2359,122104.0
2020-04-29 09:50:00,37.86,37.96,37.77,37.82,96547.0,30.2279,30.3078,30.1561,30.196,96547.0
2020-04-29 10:00:00,37.83,37.84,37.34,37.35,133091.0,30.204,30.212,29.8128,29.8207,133091.0
2020-04-29 10:10:00,37.35,37.39,37.17,37.37,139227.0,29.8207,29.8527,29.677,29.8367,139227.0
2020-04-29 10:20:00,37.37,37.51,37.29,37.51,146818.0,29.8367,29.9485,29.7728,29.9485,146818.0
2020-04-29 10:30:00,37.52,37.78,37.48,37.78,96876.0,29.9565,30.1641,29.9245,30.1641,96876.0
2020-04-29 10:40:00,37.77,37.99,37.77,37.98,116649.0,30.1561,30.3317,30.1561,30.3238,116649.0
2020-04-29 10:50:00,37.98,38.24,37.96,38.22,118553.0,30.3238,30.5313,30.3078,30.5154,118553.0
2020-04-29 11:00:00,38.22,38.25,38.03,38.16,98468.0,30.5154,30.5393,30.3637,30.4675,98468.0
2020-04-29 11:10:00,38.17,38.34,38.16,38.32,152246.0,30.4754,30.6112,30.4675,30.5952,152246.0
2020-04-29 11:20:00,38.32,38.49,38.29,38.42,196182.0,30.5952,30.7309,30.5713,30.6751,196182.0
2020-04-29 11:30:00,38.42,38.43,38.11,38.12,105278.0,30.6751,30.683,30.4275,30.4355,105278.0
2020-04-29 11:40:00,38.13,38.21,38.09,38.19,92943.0,30.4435,30.5074,30.4116,30.4914,92943.0
2020-04-29 11:50:00,38.19,38.49,38.18,38.44,116644.0,30.4914,30.7309,30.4834,30.691,116644.0
2020-04-29 12:00:00,38.43,38.56,38.4,38.5,96228.0,30.683,30.7868,30.6591,30.7389,96228.0
2020-04-29 12:10:00,38.51,38.55,38.39,38.41,91205.0,30.7469,30.7788,30.6511,30.6671,91205.0
2020-04-29 12:20:00,38.42,38.45,38.36,38.42,101776.0,30.6751,30.699,30.6271,30.6751,101776.0
2020-04-29 12:30:00,38.43,38.66,38.43,38.65,110641.0,30.683,30.8667,30.683,30.8587,110641.0
2020-04-29 12:40:00,38.66,38.76,38.61,38.76,165664.0,30.8667,30.9465,30.8268,30.9465,165664.0
2020-04-29 12:50:00,38.75,38.82,38.7,38.77,162610.0,30.9385,30.9944,30.8986,30.9545,162610.0
2020-04-29 13:00:00,38.77,38.93,38.74,38.89,117420.0,30.9545,31.0822,30.9305,31.0503,117420.0
2020-04-29 13:10:00,38.89,38.89,38.78,38.8,54970.0,31.0503,31.0503,30.9625,30.9784,54970.0
2020-04-29 13:20:00,38.8,38.81,38.68,38.69,105348.0,30.9784,30.9864,30.8826,30.8906,105348.0
2020-04-29 13:30:00,38.7,38.72,38.41,38.56,80061.0,30.8986,30.9146,30.6671,30.7868,80061.0
2020-04-29 13:40:00,38.55,38.59,38.46,38.52,70829.0,30.7788,30.8108,30.707,30.7549,70829.0
2020-04-29 13:50:00,38.52,38.56,38.35,38.54,159119.0,30.7549,30.7868,30.6192,30.7709,159119.0
2020-04-29 14:00:00,38.55,38.55,38.22,38.41,116057.0,30.7788,30.7788,30.5154,30.6671,116057.0
2020-04-29 14:10:00,38.4,38.7,38.38,38.66,144760.0,30.6591,30.8986,30.6431,30.8667,144760.0
2020-04-29 14:20:00,38.67,38.77,38.57,38.75,173181.0,30.8747,30.9545,30.7948,30.9385,173181.0
2020-04-29 14:30:00,38.75,38.94,38.68,38.9,217053.0,30.9385,31.0902,30.8826,31.0583,217053.0
2020-04-29 14:40:00,38.9,38.93,38.61,38.61,241158.0,31.0583,31.0822,30.8268,30.8268,241158.0
2020-04-29 14:50:00,38.61,38.67,38.5,38.59,133361.0,30.8268,30.8747,30.7389,30.8108,133361.0
2020-04-29 15:00:00,38.59,38.73,38.54,38.69,132955.0,30.8108,30.9226,30.7709,30.8906,132955.0
2020-04-29 15:10:00,38.69,38.7,38.5,38.54,162361.0,30.8906,30.8986,30.7389,30.7709,162361.0
2020-04-29 15:20:00,38.54,38.63,38.52,38.58,154698.0,30.7709,30.8427,30.7549,30.8028,154698.0
2020-04-29 15:30:00,38.58,38.61,38.51,38.55,228256.0,30.8028,30.8268,30.7469,30.7788,228256.0
2020-04-29 15:40:00,38.55,38.6,38.5,38.57,269188.0,30.7788,30.8188,30.7389,30.7948,269188.0
2020-04-29 15:50:00,38.57,38.58,38.41,38.46,743680.0,30.7948,30.8028,30.6671,30.707,743680.0
2020-04-30 09:30:00,37.39,37.42,36.69,36.92,365672.0,29.8527,29.8766,29.2938,29.4774,365672.0
2020-04-30 09:40:00,36.91,37.19,36.63,36.78,154482.0,29.4694,29.693,29.2459,29.3657,154482.0
2020-04-30 09:50:00,36.77,37.2,36.73,37.05,120448.0,29.3577,29.701,29.3257,29.5812,120448.0
2020-04-30 10:00:00,37.07,37.45,37.0,37.16,191812.0,29.5972,29.9006,29.5413,29.6691,191812.0
2020-04-30 10:10:00,37.15,37.2,36.75,36.79,439636.0,29.6611,29.701,29.3417,29.3736,439636.0
2020-04-30 10:20:00,36.78,36.82,36.55,36.77,190809.0,29.3657,29.3976,29.182,29.3577,190809.0
2020-04-30 10:30:00,36.78,36.99,36.73,36.93,129813.0,29.3657,29.5333,29.3257,29.4854,129813.0
2020-04-30 10:40:00,36.93,36.93,36.66,36.7,121540.0,29.4854,29.4854,29.2698,29.3018,121540.0
2020-04-30 10:50:00,36.69,36.84,36.65,36.71,141562.0,29.2938,29.4136,29.2619,29.3098,141562.0
2020-04-30 11:00:00,36.73,36.86,36.68,36.79,93728.0,29.3257,29.4295,29.2858,29.3736,93728.0
2020-04-30 11:10:00,36.79,36.87,36.66,36.67,113872.0,29.3736,29.4375,29.2698,29.2778,113872.0
2020-04-30 11:20:00,36.66,36.73,36.59,36.63,118709.0,29.2698,29.3257,29.214,29.2459,118709.0
2020-04-30 11:30:00,36.63,36.71,36.57,36.7,104507.0,29.2459,29.3098,29.198,29.3018,104507.0
2020-04-30 11:40:00,36.7,36.76,36.5,36.51,132437.0,29.3018,29.3497,29.1421,29.1501,132437.0
2020-04-30 11:50:00,36.51,36.57,36.33,36.36,149872.0,29.1501,29.198,29.0064,29.0303,149872.0
2020-04-30 12:00:00,36.35,36.36,36.19,36.31,137503.0,29.0223,29.0303,28.8946,28.9904,137503.0
2020-04-30 12:10:00,36.31,36.44,36.28,36.34,76860.0,28.9904,29.0942,28.9664,29.0144,76860.0
2020-04-30 12:20:00,36.35,36.42,36.33,36.39,50685.0,29.0223,29.0782,29.0064,29.0543,50685.0
2020-04-30 12:30:00,36.39,36.49,36.25,36.49,97983.0,29.0543,29.1341,28.9425,29.1341,97983.0
2020-04-30 12:40:00,36.5,36.52,36.43,36.52,64847.0,29.1421,29.1581,29.0862,29.1581,64847.0
2020-04-30 12:50:00,36.52,36.66,36.52,36.61,85037.0,29.1581,29.2698,29.1581,29.2299,85037.0
2020-04-30 13:00:00,36.61,36.61,36.48,36.51,64364.0,29.2299,29.2299,29.1261,29.1501,64364.0
2020-04-30 13:10:00,36.5,36.71,36.48,36.68,63989.0,29.1421,29.3098,29.1261,29.2858,63989.0
2020-04-30 13:20:00,36.68,36.71,36.53,36.53,57904.0,29.2858,29.3098,29.1661,29.1661,57904.0
2020-04-30 13:30:00,36.54,36.56,36.47,36.5,69861.0,29.174,29.19,29.1181,29.1421,69861.0
2020-04-30 13:40:00,36.49,36.49,36.42,36.47,48212.0,29.1341,29.1341,29.0782,29.1181,48212.0
2020-04-30 13:50:00,36.46,36.52,36.42,36.44,57415.0,29.1102,29.1581,29.0782,29.0942,57415.0
2020-04-30 14:00:00,36.44,36.53,36.4,36.49,96042.0,29.0942,29.1661,29.0623,29.1341,96042.0
2020-04-30 14:10:00,36.49,36.61,36.46,36.47,54657.0,29.1341,29.2299,29.1102,29.1181,54657.0
2020-04-30 14:20:00,36.46,36.54,36.46,36.53,60935.0,29.1102,29.174,29.1102,29.1661,60935.0
2020-04-30 14:30:00,36.53,36.62,36.44,36.5,68464.0,29.1661,29.2379,29.0942,29.1421,68464.0
2020-04-30 14:40:00,36.49,36.53,36.45,36.51,57550.0,29.1341,29.1661,29.1022,29.1501,57550.0
2020-04-30 14:50:00,36.51,36.53,36.38,36.48,143781.0,29.1501,29.1661,29.0463,29.1261,143781.0
2020-04-30 15:00:00,36.48,36.62,36.44,36.57,100038.0,29.1261,29.2379,29.0942,29.198,100038.0
2020-04-30 15:10:00,36.58,36.7,36.53,36.6,84331.0,29.206,29.3018,29.1661,29.2219,84331.0
2020-04-30 15:20:00,36.6,36.65,36.55,36.57,71448.0,29.2219,29.2619,29.182,29.198,71448.0
2020-04-30 15:30:00,36.57,36.69,36.5,36.57,148495.0,29.198,29.2938,29.1421,29.198,148495.0
2020-04-30 15:40:00,36.57,36.62,36.46,36.58,187134.0,29.198,29.2379,29.1102,29.206,187134.0
2020-04-30 15:50:00,36.58,36.7,36.46,36.48,589417.0,29.206,29.3018,29.1102,29.1261,589417.0
2020-05-01 09:30:00,35.71,35.82,35.21,35.43,218601.0,28.5114,28.5992,28.1121,28.2878,218601.0
2020-05-01 09:40:00,35.39,35.59,35.17,35.4,164962.0,28.2559,28.4155,28.0802,28.2638,164962.0
2020-05-01 09:50:00,35.39,35.43,35.18,35.28,125018.0,28.2559,28.2878,28.0882,28.168,125018.0
2020-05-01 10:00:00,35.32,35.41,35.22,35.3,146925.0,28.2,28.2718,28.1201,28.184,146925.0
2020-05-01 10:10:00,35.3,35.44,35.18,35.3,101885.0,28.184,28.2958,28.0882,28.184,101885.0
2020-05-01 10:20:00,35.29,35.43,35.23,35.43,107698.0,28.176,28.2878,28.1281,28.2878,107698.0
2020-05-01 10:30:00,35.44,35.5,35.36,35.43,132943.0,28.2958,28.3437,28.2319,28.2878,132943.0
2020-05-01 10:40:00,35.41,35.63,35.41,35.63,40713.0,28.2718,28.4475,28.2718,28.4475,40713.0
2020-05-01 10:50:00,35.6,35.62,35.46,35.49,81109.0,28.4235,28.4395,28.3117,28.3357,81109.0
2020-05-01 11:00:00,35.47,35.49,35.39,35.47,80987.0,28.3197,28.3357,28.2559,28.3197,80987.0
2020-05-01 11:10:00,35.47,35.47,35.34,35.35,98698.0,28.3197,28.3197,28.2159,28.2239,98698.0
2020-05-01 11:20:00,35.34,35.4,35.15,35.21,234166.0,28.2159,28.2638,28.0642,28.1121,234166.0
2020-05-01 11:30:00,35.2,35.24,35.05,35.17,125819.0,28.1042,28.1361,27.9844,28.0802,125819.0
2020-05-01 11:40:00,35.16,35.21,34.95,34.98,157404.0,28.0722,28.1121,27.9046,27.9285,157404.0
2020-05-01 11:50:00,34.97,34.97,34.85,34.93,64701.0,27.9205,27.9205,27.8247,27.8886,64701.0
2020-05-01 12:00:00,34.93,34.99,34.82,34.94,68552.0,27.8886,27.9365,27.8008,27.8966,68552.0
2020-05-01 12:10:00,34.93,35.05,34.92,34.96,47376.0,27.8886,27.9844,27.8806,27.9125,47376.0
2020-05-01 12:20:00,34.97,35.0,34.88,34.88,117958.0,27.9205,27.9445,27.8487,27.8487,117958.0
2020-05-01 12:30:00,34.88,34.89,34.81,34.82,89685.0,27.8487,27.8567,27.7928,27.8008,89685.0
2020-05-01 12:40:00,34.82,34.95,34.73,34.94,97500.0,27.8008,27.9046,27.7289,27.8966,97500.0
2020-05-01 12:50:00,34.94,35.0,34.92,34.92,103096.0,27.8966,27.9445,27.8806,27.8806,103096.0
2020-05-01 13:00:00,34.92,35.04,34.92,34.98,66684.0,27.8806,27.9764,27.8806,27.9285,66684.0
2020-05-01 13:10:00,34.99,35.02,34.85,34.86,41734.0,27.9365,27.9604,27.8247,27.8327,41734.0
2020-05-01 13:20:00,34.85,34.87,34.76,34.87,57067.0,27.8247,27.8407,27.7529,27.8407,57067.0
2020-05-01 13:30:00,34.87,34.96,34.84,34.84,45264.0,27.8407,27.9125,27.8167,27.8167,45264.0
2020-05-01 13:40:00,34.83,34.88,34.76,34.78,37831.0,27.8087,27.8487,27.7529,27.7688,37831.0
2020-05-01 13:50:00,34.78,34.8,34.7,34.78,69356.0,27.7688,27.7848,27.705,27.7688,69356.0
2020-05-01 14:00:00,34.78,34.85,34.72,34.81,61109.0,27.7688,27.8247,27.7209,27.7928,61109.0
2020-05-01 14:10:00,34.81,34.86,34.8,34.84,50631.0,27.7928,27.8327,27.7848,27.8167,50631.0
2020-05-01 14:20:00,34.85,34.99,34.85,34.9,59531.0,27.8247,27.9365,27.8247,27.8646,59531.0
2020-05-01 14:30:00,34.91,34.92,34.86,34.91,62340.0,27.8726,27.8806,27.8327,27.8726,62340.0
2020-05-01 14:40:00,34.91,34.92,34.83,34.83,49531.0,27.8726,27.8806,27.8087,27.8087,49531.0
2020-05-01 14:50:00,34.82,34.84,34.75,34.8,59515.0,27.8008,27.8167,27.7449,27.7848,59515.0
2020-05-01 15:00:00,34.79,34.8,34.65,34.73,210056.0,27.7768,27.7848,27.665,27.7289,210056.0
2020-05-01 15:10:00,34.73,34.97,34.67,34.93,132293.0,27.7289,27.9205,27.681,27.8886,132293.0
2020-05-01 15:20:00,34.92,34.95,34.86,34.88,148471.0,27.8806,27.9046,27.8327,27.8487,148471.0
2020-05-01 15:30:00,34.87,35.0,34.86,34.97,205951.0,27.8407,27.9445,27.8327,27.9205,205951.0
2020-05-01 15:40:00,34.98,35.03,34.9,35.01,308107.0,27.9285,27.9684,27.8646,27.9525,308107.0
2020-05-01 15:50:00,35.0,35.0,34.73,34.93,839759.0,27.9445,27.9445,27.7289,27.8886,839759.0
2020-05-04 09:30:00,34.33,34.33,33.83,33.85,290212.0,27.4095,27.4095,27.0103,27.0263,290212.0
2020-05-04 09:40:00,33.85,34.15,33.83,34.13,212004.0,27.0263,27.2658,27.0103,27.2499,212004.0
2020-05-04 09:50:00,34.12,34.26,34.06,34.11,92677.0,27.2419,27.3537,27.194,27.2339,92677.0
2020-05-04 10:00:00,34.12,34.34,34.05,34.27,122423.0,27.2419,27.4175,27.186,27.3616,122423.0
2020-05-04 10:10:00,34.28,34.7,34.24,34.58,166083.0,27.3696,27.705,27.3377,27.6091,166083.0
2020-05-04 10:20:00,34.57,34.58,34.23,34.25,150701.0,27.6012,27.6091,27.3297,27.3457,150701.0
2020-05-04 10:30:00,34.24,34.35,34.22,34.35,325732.0,27.3377,27.4255,27.3217,27.4255,325732.0
2020-05-04 10:40:00,34.36,34.51,34.32,34.49,116528.0,27.4335,27.5533,27.4016,27.5373,116528.0
2020-05-04 10:50:00,34.5,34.5,34.27,34.3,101372.0,27.5453,27.5453,27.3616,27.3856,101372.0
2020-05-04 11:00:00,34.3,34.3,34.21,34.26,184162.0,27.3856,27.3856,27.3137,27.3537,184162.0
2020-05-04 11:10:00,34.27,34.32,34.22,34.3,163627.0,27.3616,27.4016,27.3217,27.3856,163627.0
2020-05-04 11:20:00,34.3,34.32,34.07,34.08,229951.0,27.3856,27.4016,27.202,27.2099,229951.0
2020-05-04 11:30:00,34.09,34.21,34.03,34.19,70412.0,27.2179,27.3137,27.17,27.2978,70412.0
2020-05-04 11:40:00,34.18,34.27,34.17,34.26,63386.0,27.2898,27.3616,27.2818,27.3537,63386.0
2020-05-04 11:50:00,34.26,34.27,34.15,34.15,67612.0,27.3537,27.3616,27.2658,27.2658,67612.0
2020-05-04 12:00:00,34.16,34.23,34.12,34.22,44964.0,27.2738,27.3297,27.2419,27.3217,44964.0
2020-05-04 12:10:00,34.22,34.27,34.16,34.21,238091.0,27.3217,27.3616,27.2738,27.3137,238091.0
2020-05-04 12:20:00,34.21,34.48,34.19,34.45,102489.0,27.3137,27.5293,27.2978,27.5054,102489.0
2020-05-04 12:30:00,34.45,34.56,34.39,34.39,81413.0,27.5054,27.5932,27.4574,27.4574,81413.0
2020-05-04 12:40:00,34.4,34.49,34.29,34.3,75894.0,27.4654,27.5373,27.3776,27.3856,75894.0
2020-05-04 12:50:00,34.3,34.35,34.25,34.29,61527.0,27.3856,27.4255,27.3457,27.3776,61527.0
2020-05-04 13:00:00,34.29,34.32,34.21,34.24,53857.0,27.3776,27.4016,27.3137,27.3377,53857.0
2020-05-04 13:10:00,34.24,34.24,34.07,34.12,96103.0,27.3377,27.3377,27.202,27.2419,96103.0
2020-05-04 13:20:00,34.11,34.22,34.11,34.2,137764.0,27.2339,27.3217,27.2339,27.3057,137764.0
2020-05-04 13:30:00,34.2,34.23,34.15,34.16,78712.0,27.3057,27.3297,27.2658,27.2738,78712.0
2020-05-04 13:40:00,34.16,34.25,34.14,34.24,48109.0,27.2738,27.3457,27.2578,27.3377,48109.0
2020-05-04 13:50:00,34.24,34.27,34.19,34.21,48694.0,27.3377,27.3616,27.2978,27.3137,48694.0
2020-05-04 14:00:00,34.2,34.29,34.2,34.24,54457.0,27.3057,27.3776,27.3057,27.3377,54457.0
2020-05-04 14:10:00,34.23,34.37,34.23,34.34,54095.0,27.3297,27.4415,27.3297,27.4175,54095.0
2020-05-04 14:20:00,34.34,34.36,34.25,34.27,47010.0,27.4175,27.4335,27.3457,27.3616,47010.0
2020-05-04 14:30:00,34.26,34.33,34.18,34.19,68269.0,27.3537,27.4095,27.2898,27.2978,68269.0
2020-05-04 14:40:00,34.18,34.35,34.17,34.35,96189.0,27.2898,27.4255,27.2818,27.4255,96189.0
2020-05-04 14:50:00,34.35,34.45,34.34,34.42,83954.0,27.4255,27.5054,27.4175,27.4814,83954.0
2020-05-04 15:00:00,34.42,34.42,34.3,34.36,90182.0,27.4814,27.4814,27.3856,27.4335,90182.0
2020-05-04 15:10:00,34.36,34.42,34.33,34.38,78667.0,27.4335,27.4814,27.4095,27.4495,78667.0
2020-05-04 15:20:00,34.39,34.43,34.35,34.4,87100.0,27.4574,27.4894,27.4255,27.4654,87100.0
2020-05-04 15:30:00,34.4,34.53,34.39,34.47,173970.0,27.4654,27.5692,27.4574,27.5213,173970.0
2020-05-04 15:40:00,34.48,34.58,34.44,34.55,177252.0,27.5293,27.6091,27.4974,27.5852,177252.0
2020-05-04 15:50:00,34.58,34.62,34.41,34.47,504568.0,27.6091,27.6411,27.4734,27.5213,504568.0
2020-05-05 09:30:00,34.96,35.21,34.81,34.89,305625.0,27.9125,28.1121,27.7928,27.8567,305625.0
2020-05-05 09:40:00,34.89,34.93,34.71,34.82,214567.0,27.8567,27.8886,27.7129,27.8008,214567.0
2020-05-05 09:50:00,34.82,35.15,34.82,35.12,120115.0,27.8008,28.0642,27.8008,28.0403,120115.0
2020-05-05 10:00:00,35.1,35.19,35.06,35.18,188267.0,28.0243,28.0962,27.9924,28.0882,188267.0
2020-05-05 10:10:00,35.18,35.24,35.03,35.15,155691.0,28.0882,28.1361,27.9684,28.0642,155691.0
2020-05-05 10:20:00,35.18,35.18,34.69,34.8,131475.0,28.0882,28.0882,27.697,27.7848,131475.0
2020-05-05 10:30:00,34.79,34.9,34.73,34.89,78592.0,27.7768,27.8646,27.7289,27.8567,78592.0
2020-05-05 10:40:00,34.89,34.92,34.62,34.64,141419.0,27.8567,27.8806,27.6411,27.657,141419.0
2020-05-05 10:50:00,34.64,34.84,34.64,34.76,59531.0,27.657,27.8167,27.657,27.7529,59531.0
2020-05-05 11:00:00,34.77,34.96,34.74,34.95,67739.0,27.7608,27.9125,27.7369,27.9046,67739.0
2020-05-05 11:10:00,34.95,34.95,34.68,34.72,62089.0,27.9046,27.9046,27.689,27.7209,62089.0
2020-05-05 11:20:00,34.71,34.83,34.7,34.8,41783.0,27.7129,27.8087,27.705,27.7848,41783.0
2020-05-05 11:30:00,34.8,34.91,34.8,34.83,82491.0,27.7848,27.8726,27.7848,27.8087,82491.0
2020-05-05 11:40:00,34.83,34.91,34.77,34.79,57068.0,27.8087,27.8726,27.7608,27.7768,57068.0
2020-05-05 11:50:00,34.79,34.8,34.69,34.73,61479.0,27.7768,27.7848,27.697,27.7289,61479.0
2020-05-05 12:00:00,34.74,34.76,34.64,34.66,98192.0,27.7369,27.7529,27.657,27.673,98192.0
2020-05-05 12:10:00,34.65,34.76,34.64,34.71,62059.0,27.665,27.7529,27.657,27.7129,62059.0
2020-05-05 12:20:00,34.72,34.77,34.64,34.7,63343.0,27.7209,27.7608,27.657,27.705,63343.0
2020-05-05 12:30:00,34.7,34.75,34.54,34.54,96180.0,27.705,27.7449,27.5772,27.5772,96180.0
2020-05-05 12:40:00,34.55,34.57,34.4,34.44,130626.0,27.5852,27.6012,27.4654,27.4974,130626.0
2020-05-05 12:50:00,34.44,34.52,34.4,34.45,52988.0,27.4974,27.5612,27.4654,27.5054,52988.0
2020-05-05 13:00:00,34.43,34.45,34.33,34.35,59736.0,27.4894,27.5054,27.4095,27.4255,59736.0
2020-05-05 13:10:00,34.36,34.37,34.26,34.29,53940.0,27.4335,27.4415,27.3537,27.3776,53940.0
2020-05-05 13:20:00,34.28,34.36,34.22,34.33,628510.0,27.3696,27.4335,27.3217,27.4095,628510.0
2020-05-05 13:30:00,34.33,34.43,34.33,34.37,48744.0,27.4095,27.4894,27.4095,27.4415,48744.0
2020-05-05 13:40:00,34.37,34.37,34.24,34.27,52090.0,27.4415,27.4415,27.3377,27.3616,52090.0
2020-05-05 13:50:00,34.27,34.35,34.23,34.23,63550.0,27.3616,27.4255,27.3297,27.3297,63550.0
2020-05-05 14:00:00,34.25,34.25,34.15,34.17,58343.0,27.3457,27.3457,27.2658,27.2818,58343.0
2020-05-05 14:10:00,34.16,34.2,34.11,34.14,173350.0,27.2738,27.3057,27.2339,27.2578,173350.0
2020-05-05 14:20:00,34.14,34.16,34.08,34.12,97082.0,27.2578,27.2738,27.2099,27.2419,97082.0
2020-05-05 14:30:00,34.12,34.17,34.01,34.11,67597.0,27.2419,27.2818,27.154,27.2339,67597.0
2020-05-05 14:40:00,34.11,34.21,34.1,34.19,73629.0,27.2339,27.3137,27.2259,27.2978,73629.0
2020-05-05 14:50:00,34.19,34.26,34.16,34.19,119044.0,27.2978,27.3537,27.2738,27.2978,119044.0
2020-05-05 15:00:00,34.19,34.19,34.0,34.01,100633.0,27.2978,27.2978,27.1461,27.154,100633.0
2020-05-05 15:10:00,34.0,34.02,33.79,33.81,118998.0,27.1461,27.162,26.9784,26.9944,118998.0
2020-05-05 15:20:00,33.8,33.85,33.66,33.75,248043.0,26.9864,27.0263,26.8746,26.9465,248043.0
2020-05-05 15:30:00,33.75,33.75,33.53,33.62,375123.0,26.9465,26.9465,26.7708,26.8427,375123.0
2020-05-05 15:40:00,33.62,33.66,33.45,33.5,545072.0,26.8427,26.8746,26.7069,26.7469,545072.0
2020-05-05 15:50:00,33.5,33.72,33.47,33.55,657516.0,26.7469,26.9225,26.7229,26.7868,657516.0
2020-05-06 09:30:00,33.85,34.1,33.76,33.83,325926.0,27.0263,27.2259,26.9544,27.0103,325926.0
2020-05-06 09:40:00,33.84,33.88,33.51,33.51,400295.0,27.0183,27.0503,26.7548,26.7548,400295.0
2020-05-06 09:50:00,33.51,33.55,33.28,33.4,300641.0,26.7548,26.7868,26.5712,26.667,300641.0
2020-05-06 10:00:00,33.39,33.39,33.07,33.13,140009.0,26.659,26.659,26.4035,26.4514,140009.0
2020-05-06 10:10:00,33.13,33.47,33.02,33.47,350490.0,26.4514,26.7229,26.3636,26.7229,350490.0
2020-05-06 10:20:00,33.46,33.69,33.41,33.58,326172.0,26.7149,26.8986,26.675,26.8107,326172.0
2020-05-06 10:30:00,33.58,33.75,33.55,33.59,185047.0,26.8107,26.9465,26.7868,26.8187,185047.0
2020-05-06 10:40:00,33.58,33.72,33.57,33.63,191272.0,26.8107,26.9225,26.8027,26.8507,191272.0
2020-05-06 10:50:00,33.64,33.67,33.53,33.59,147975.0,26.8586,26.8826,26.7708,26.8187,147975.0
2020-05-06 11:00:00,33.6,33.66,33.51,33.59,357289.0,26.8267,26.8746,26.7548,26.8187,357289.0
2020-05-06 11:10:00,33.59,33.63,33.43,33.57,620773.0,26.8187,26.8507,26.691,26.8027,620773.0
2020-05-06 11:20:00,33.58,33.59,33.23,33.51,306800.0,26.8107,26.8187,26.5313,26.7548,306800.0
2020-05-06 11:30:00,33.51,33.6,33.42,33.5,308740.0,26.7548,26.8267,26.683,26.7469,308740.0
2020-05-06 11:40:00,33.5,33.56,33.37,33.43,200110.0,26.7469,26.7948,26.6431,26.691,200110.0
2020-05-06 11:50:00,33.42,33.5,33.34,33.49,111415.0,26.683,26.7469,26.6191,26.7389,111415.0
2020-05-06 12:00:00,33.49,33.6,33.41,33.48,104030.0,26.7389,26.8267,26.675,26.7309,104030.0
2020-05-06 12:10:00,33.5,33.55,33.44,33.54,76017.0,26.7469,26.7868,26.699,26.7788,76017.0
2020-05-06 12:20:00,33.53,33.61,33.49,33.55,71461.0,26.7708,26.8347,26.7389,26.7868,71461.0
2020-05-06 12:30:00,33.57,33.61,33.54,33.59,42836.0,26.8027,26.8347,26.7788,26.8187,42836.0
2020-05-06 12:40:00,33.59,33.61,33.52,33.59,66409.0,26.8187,26.8347,26.7628,26.8187,66409.0
2020-05-06 12:50:00,33.59,33.64,33.54,33.6,200632.0,26.8187,26.8586,26.7788,26.8267,200632.0
2020-05-06 13:00:00,33.6,33.62,33.5,33.6,135962.0,26.8267,26.8427,26.7469,26.8267,135962.0
2020-05-06 13:10:00,33.6,33.6,33.43,33.45,63297.0,26.8267,26.8267,26.691,26.7069,63297.0
2020-05-06 13:20:00,33.44,33.44,33.26,33.4,87269.0,26.699,26.699,26.5552,26.667,87269.0
2020-05-06 13:30:00,33.4,33.52,33.4,33.47,63608.0,26.667,26.7628,26.667,26.7229,63608.0
2020-05-06 13:40:00,33.48,33.56,33.43,33.45,33612.0,26.7309,26.7948,26.691,26.7069,33612.0
2020-05-06 13:50:00,33.46,33.55,33.45,33.54,81146.0,26.7149,26.7868,26.7069,26.7788,81146.0
2020-05-06 14:00:00,33.53,33.53,33.43,33.48,78732.0,26.7708,26.7708,26.691,26.7309,78732.0
2020-05-06 14:10:00,33.48,33.49,33.38,33.42,58209.0,26.7309,26.7389,26.651,26.683,58209.0
2020-05-06 14:20:00,33.43,33.49,33.39,33.39,68488.0,26.691,26.7389,26.659,26.659,68488.0
2020-05-06 14:30:00,33.39,33.46,33.34,33.42,65428.0,26.659,26.7149,26.6191,26.683,65428.0
2020-05-06 14:40:00,33.42,33.74,33.42,33.71,85902.0,26.683,26.9385,26.683,26.9145,85902.0
2020-05-06 14:50:00,33.71,33.77,33.67,33.67,83410.0,26.9145,26.9624,26.8826,26.8826,83410.0
2020-05-06 15:00:00,33.68,33.71,33.63,33.63,118571.0,26.8906,26.9145,26.8507,26.8507,118571.0
2020-05-06 15:10:00,33.63,33.64,33.55,33.58,103712.0,26.8507,26.8586,26.7868,26.8107,103712.0
2020-05-06 15:20:00,33.58,33.6,33.43,33.49,114041.0,26.8107,26.8267,26.691,26.7389,114041.0
2020-05-06 15:30:00,33.48,33.49,33.3,33.37,162339.0,26.7309,26.7389,26.5872,26.6431,162339.0
2020-05-06 15:40:00,33.37,33.39,33.24,33.27,231809.0,26.6431,26.659,26.5393,26.5632,231809.0
2020-05-06 15:50:00,33.26,33.31,33.05,33.21,712187.0,26.5552,26.5952,26.3876,26.5153,712187.0
2020-05-07 09:30:00,33.71,34.3,33.69,34.25,277572.0,26.9145,27.3856,26.8986,27.3457,277572.0
2020-05-07 09:40:00,34.25,34.48,34.22,34.4,206795.0,27.3457,27.5293,27.3217,27.4654,206795.0
2020-05-07 09:50:00,34.39,34.65,34.31,34.58,141077.0,27.4574,27.665,27.3936,27.6091,141077.0
2020-05-07 10:00:00,34.59,34.71,34.45,34.54,148244.0,27.6171,27.7129,27.5054,27.5772,148244.0
2020-05-07 10:10:00,34.55,34.63,34.38,34.63,98890.0,27.5852,27.6491,27.4495,27.6491,98890.0
2020-05-07 10:20:00,34.62,34.78,34.54,34.58,129784.0,27.6411,27.7688,27.5772,27.6091,129784.0
2020-05-07 10:30:00,34.59,34.78,34.59,34.75,68496.0,27.6171,27.7688,27.6171,27.7449,68496.0
2020-05-07 10:40:00,34.77,34.97,34.75,34.83,103363.0,27.7608,27.9205,27.7449,27.8087,103363.0
2020-05-07 10:50:00,34.84,34.89,34.65,34.72,71394.0,27.8167,27.8567,27.665,27.7209,71394.0
2020-05-07 11:00:00,34.71,34.77,34.64,34.66,83028.0,27.7129,27.7608,27.657,27.673,83028.0
2020-05-07 11:10:00,34.67,34.87,34.67,34.87,78644.0,27.681,27.8407,27.681,27.8407,78644.0
2020-05-07 11:20:00,34.86,34.87,34.62,34.7,90429.0,27.8327,27.8407,27.6411,27.705,90429.0
2020-05-07 11:30:00,34.71,34.77,34.59,34.61,66966.0,27.7129,27.7608,27.6171,27.6331,66966.0
2020-05-07 11:40:00,34.62,34.91,34.62,34.82,78571.0,27.6411,27.8726,27.6411,27.8008,78571.0
2020-05-07 11:50:00,34.82,34.83,34.74,34.83,81348.0,27.8008,27.8087,27.7369,27.8087,81348.0
2020-05-07 12:00:00,34.83,34.89,34.64,34.64,83910.0,27.8087,27.8567,27.657,27.657,83910.0
2020-05-07 12:10:00,34.65,34.7,34.58,34.7,102441.0,27.665,27.705,27.6091,27.705,102441.0
2020-05-07 12:20:00,34.7,34.71,34.54,34.59,71718.0,27.705,27.7129,27.5772,27.6171,71718.0
2020-05-07 12:30:00,34.6,34.66,34.49,34.51,239165.0,27.6251,27.673,27.5373,27.5533,239165.0
2020-05-07 12:40:00,34.51,34.52,34.32,34.32,212776.0,27.5533,27.5612,27.4016,27.4016,212776.0
2020-05-07 12:50:00,34.32,34.5,34.22,34.5,135607.0,27.4016,27.5453,27.3217,27.5453,135607.0
2020-05-07 13:00:00,34.48,34.5,34.39,34.45,65207.0,27.5293,27.5453,27.4574,27.5054,65207.0
2020-05-07 13:10:00,34.44,34.52,34.41,34.41,68571.0,27.4974,27.5612,27.4734,27.4734,68571.0
2020-05-07 13:20:00,34.41,34.45,34.35,34.38,87766.0,27.4734,27.5054,27.4255,27.4495,87766.0
2020-05-07 13:30:00,34.38,34.46,34.35,34.42,75331.0,27.4495,27.5133,27.4255,27.4814,75331.0
2020-05-07 13:40:00,34.43,34.54,34.4,34.47,91894.0,27.4894,27.5772,27.4654,27.5213,91894.0
2020-05-07 13:50:00,34.48,34.5,34.34,34.43,89616.0,27.5293,27.5453,27.4175,27.4894,89616.0
2020-05-07 14:00:00,34.42,34.43,34.3,34.36,112996.0,27.4814,27.4894,27.3856,27.4335,112996.0
2020-05-07 14:10:00,34.36,34.55,34.35,34.5,68068.0,27.4335,27.5852,27.4255,27.5453,68068.0
2020-05-07 14:20:00,34.49,34.5,34.31,34.34,59789.0,27.5373,27.5453,27.3936,27.4175,59789.0
2020-05-07 14:30:00,34.34,34.43,34.31,34.41,86058.0,27.4175,27.4894,27.3936,27.4734,86058.0
2020-05-07 14:40:00,34.4,34.41,34.24,34.37,112908.0,27.4654,27.4734,27.3377,27.4415,112908.0
2020-05-07 14:50:00,34.37,34.4,34.3,34.33,69143.0,27.4415,27.4654,27.3856,27.4095,69143.0
2020-05-07 15:00:00,34.32,34.35,34.21,34.23,141238.0,27.4016,27.4255,27.3137,27.3297,141238.0
2020-05-07 15:10:00,34.23,34.28,34.11,34.28,247975.0,27.3297,27.3696,27.2339,27.3696,247975.0
2020-05-07 15:20:00,34.27,34.34,34.21,34.25,78977.0,27.3616,27.4175,27.3137,27.3457,78977.0
2020-05-07 15:30:00,34.26,34.27,34.13,34.2,171968.0,27.3537,27.3616,27.2499,27.3057,171968.0
2020-05-07 15:40:00,34.19,34.35,34.16,34.2,214953.0,27.2978,27.4255,27.2738,27.3057,214953.0
2020-05-07 15:50:00,34.18,34.29,34.13,34.2,536219.0,27.2898,27.3776,27.2499,27.3057,536219.0
2020-05-08 09:30:00,35.0,35.42,34.82,34.87,233449.0,27.9445,28.2798,27.8008,27.8407,233449.0
2020-05-08 09:40:00,34.87,35.13,34.85,34.98,136774.0,27.8407,28.0483,27.8247,27.9285,136774.0
2020-05-08 09:50:00,34.98,35.2,34.96,35.16,124228.0,27.9285,28.1042,27.9125,28.0722,124228.0
2020-05-08 10:00:00,35.15,35.35,35.14,35.3,135636.0,28.0642,28.2239,28.0563,28.184,135636.0
2020-05-08 10:10:00,35.3,35.36,35.14,35.16,137104.0,28.184,28.2319,28.0563,28.0722,137104.0
2020-05-08 10:20:00,35.16,35.18,34.87,34.87,113272.0,28.0722,28.0882,27.8407,27.8407,113272.0
2020-05-08 10:30:00,34.87,34.94,34.81,34.87,88688.0,27.8407,27.8966,27.7928,27.8407,88688.0
2020-05-08 10:40:00,34.87,34.88,34.55,34.7,126530.0,27.8407,27.8487,27.5852,27.705,126530.0
2020-05-08 10:50:00,34.7,34.8,34.63,34.7,57828.0,27.705,27.7848,27.6491,27.705,57828.0
2020-05-08 11:00:00,34.69,34.76,34.56,34.68,104069.0,27.697,27.7529,27.5932,27.689,104069.0
2020-05-08 11:10:00,34.68,34.9,34.68,34.87,78703.0,27.689,27.8646,27.689,27.8407,78703.0
2020-05-08 11:20:00,34.87,34.99,34.84,34.95,76080.0,27.8407,27.9365,27.8167,27.9046,76080.0
2020-05-08 11:30:00,34.94,34.95,34.67,34.74,87067.0,27.8966,27.9046,27.681,27.7369,87067.0
2020-05-08 11:40:00,34.74,34.75,34.66,34.72,60188.0,27.7369,27.7449,27.673,27.7209,60188.0
2020-05-08 11:50:00,34.72,34.72,34.66,34.69,41376.0,27.7209,27.7209,27.673,27.697,41376.0
2020-05-08 12:00:00,34.69,34.71,34.62,34.63,57045.0,27.697,27.7129,27.6411,27.6491,57045.0
2020-05-08 12:10:00,34.63,34.71,34.49,34.55,78452.0,27.6491,27.7129,27.5373,27.5852,78452.0
2020-05-08 12:20:00,34.54,34.56,34.48,34.5,62223.0,27.5772,27.5932,27.5293,27.5453,62223.0
2020-05-08 12:30:00,34.5,34.61,34.5,34.61,67538.0,27.5453,27.6331,27.5453,27.6331,67538.0
2020-05-08 12:40:00,34.62,34.63,34.45,34.45,75812.0,27.6411,27.6491,27.5054,27.5054,75812.0
2020-05-08 12:50:00,34.45,34.54,34.44,34.49,88476.0,27.5054,27.5772,27.4974,27.5373,88476.0
2020-05-08 13:00:00,34.49,34.53,34.41,34.45,123529.0,27.5373,27.5692,27.4734,27.5054,123529.0
2020-05-08 13:10:00,34.45,34.51,34.43,34.5,86778.0,27.5054,27.5533,27.4894,27.5453,86778.0
2020-05-08 13:20:00,34.5,34.55,34.48,34.55,67913.0,27.5453,27.5852,27.5293,27.5852,67913.0
2020-05-08 13:30:00,34.55,34.6,34.5,34.55,67205.0,27.5852,27.6251,27.5453,27.5852,67205.0
2020-05-08 13:40:00,34.55,34.59,34.47,34.51,61200.0,27.5852,27.6171,27.5213,27.5533,61200.0
2020-05-08 13:50:00,34.51,34.67,34.5,34.67,84784.0,27.5533,27.681,27.5453,27.681,84784.0
2020-05-08 14:00:00,34.66,34.7,34.6,34.7,55921.0,27.673,27.705,27.6251,27.705,55921.0
2020-05-08 14:10:00,34.68,34.78,34.68,34.72,72948.0,27.689,27.7688,27.689,27.7209,72948.0
2020-05-08 14:20:00,34.72,34.74,34.64,34.66,65324.0,27.7209,27.7369,27.657,27.673,65324.0
2020-05-08 14:30:00,34.67,34.68,34.52,34.54,89982.0,27.681,27.689,27.5612,27.5772,89982.0
2020-05-08 14:40:00,34.54,34.68,34.53,34.66,66693.0,27.5772,27.689,27.5692,27.673,66693.0
2020-05-08 14:50:00,34.65,34.72,34.65,34.7,97613.0,27.665,27.7209,27.665,27.705,97613.0
2020-05-08 15:00:00,34.71,34.8,34.7,34.79,78871.0,27.7129,27.7848,27.705,27.7768,78871.0
2020-05-08 15:10:00,34.79,34.79,34.68,34.74,103211.0,27.7768,27.7768,27.689,27.7369,103211.0
2020-05-08 15:20:00,34.73,34.75,34.7,34.72,133987.0,27.7289,27.7449,27.705,27.7209,133987.0
2020-05-08 15:30:00,34.72,34.76,34.68,34.73,159151.0,27.7209,27.7529,27.689,27.7289,159151.0
2020-05-08 15:40:00,34.73,34.78,34.7,34.73,235806.0,27.7289,27.7688,27.705,27.7289,235806.0
2020-05-08 15:50:00,34.74,34.86,34.66,34.75,693085.0,27.7369,27.8327,27.673,27.7449,693085.0
2020-05-11 09:30:00,34.06,34.16,33.39,33.42,322293.0,27.194,27.2738,26.659,26.683,322293.0
2020-05-11 09:40:00,33.43,33.68,33.4,33.4,162546.0,26.691,26.8906,26.667,26.667,162546.0
2020-05-11 09:50:00,33.41,33.48,33.26,33.29,141641.0,26.675,26.7309,26.5552,26.5792,141641.0
2020-05-11 10:00:00,33.29,33.31,33.03,33.15,376737.0,26.5792,26.5952,26.3716,26.4674,376737.0
2020-05-11 10:10:00,33.15,33.33,33.08,33.3,673144.0,26.4674,26.6111,26.4115,26.5872,673144.0
2020-05-11 10:20:00,33.31,33.48,33.3,33.41,221590.0,26.5952,26.7309,26.5872,26.675,221590.0
2020-05-11 10:30:00,33.4,33.45,33.21,33.27,186349.0,26.667,26.7069,26.5153,26.5632,186349.0
2020-05-11 10:40:00,33.27,33.32,33.19,33.27,144735.0,26.5632,26.6031,26.4993,26.5632,144735.0
2020-05-11 10:50:00,33.27,33.3,33.15,33.23,280341.0,26.5632,26.5872,26.4674,26.5313,280341.0
2020-05-11 11:00:00,33.24,33.44,33.22,33.42,95359.0,26.5393,26.699,26.5233,26.683,95359.0
2020-05-11 11:10:00,33.42,33.45,33.32,33.34,161501.0,26.683,26.7069,26.6031,26.6191,161501.0
2020-05-11 11:20:00,33.34,33.34,33.13,33.23,77934.0,26.6191,26.6191,26.4514,26.5313,77934.0
2020-05-11 11:30:00,33.23,33.4,33.23,33.4,58538.0,26.5313,26.667,26.5313,26.667,58538.0
2020-05-11 11:40:00,33.4,33.43,33.33,33.4,56268.0,26.667,26.691,26.6111,26.667,56268.0
2020-05-11 11:50:00,33.39,33.5,33.38,33.42,79036.0,26.659,26.7469,26.651,26.683,79036.0
2020-05-11 12:00:00,33.42,33.46,33.41,33.44,67432.0,26.683,26.7149,26.675,26.699,67432.0
2020-05-11 12:10:00,33.44,33.45,33.37,33.41,97840.0,26.699,26.7069,26.6431,26.675,97840.0
2020-05-11 12:20:00,33.41,33.53,33.4,33.52,104541.0,26.675,26.7708,26.667,26.7628,104541.0
2020-05-11 12:30:00,33.53,33.71,33.53,33.67,93320.0,26.7708,26.9145,26.7708,26.8826,93320.0
2020-05-11 12:40:00,33.68,33.69,33.51,33.52,67048.0,26.8906,26.8986,26.7548,26.7628,67048.0
2020-05-11 12:50:00,33.52,33.59,33.48,33.59,48544.0,26.7628,26.8187,26.7309,26.8187,48544.0
2020-05-11 13:00:00,33.58,33.68,33.5,33.68,47812.0,26.8107,26.8906,26.7469,26.8906,47812.0
2020-05-11 13:10:00,33.68,33.69,33.59,33.61,97123.0,26.8906,26.8986,26.8187,26.8347,97123.0
2020-05-11 13:20:00,33.62,33.62,33.5,33.55,52166.0,26.8427,26.8427,26.7469,26.7868,52166.0
2020-05-11 13:30:00,33.56,33.68,33.54,33.66,50272.0,26.7948,26.8906,26.7788,26.8746,50272.0
2020-05-11 13:40:00,33.66,33.67,33.54,33.62,46448.0,26.8746,26.8826,26.7788,26.8427,46448.0
2020-05-11 13:50:00,33.63,33.65,33.49,33.52,50225.0,26.8507,26.8666,26.7389,26.7628,50225.0
2020-05-11 14:00:00,33.54,33.56,33.44,33.5,125336.0,26.7788,26.7948,26.699,26.7469,125336.0
2020-05-11 14:10:00,33.5,33.5,33.31,33.37,54305.0,26.7469,26.7469,26.5952,26.6431,54305.0
2020-05-11 14:20:00,33.37,33.41,33.28,33.32,71063.0,26.6431,26.675,26.5712,26.6031,71063.0
2020-05-11 14:30:00,33.32,33.48,33.3,33.43,67739.0,26.6031,26.7309,26.5872,26.691,67739.0
2020-05-11 14:40:00,33.43,33.45,33.38,33.42,54951.0,26.691,26.7069,26.651,26.683,54951.0
2020-05-11 14:50:00,33.41,33.47,33.34,33.39,104492.0,26.675,26.7229,26.6191,26.659,104492.0
2020-05-11 15:00:00,33.39,33.53,33.38,33.48,124281.0,26.659,26.7708,26.651,26.7309,124281.0
2020-05-11 15:10:00,33.49,33.51,33.41,33.43,135550.0,26.7389,26.7548,26.675,26.691,135550.0
2020-05-11 15:20:00,33.43,33.49,33.35,33.44,188237.0,26.691,26.7389,26.6271,26.699,188237.0
2020-05-11 15:30:00,33.43,33.46,33.35,33.39,186952.0,26.691,26.7149,26.6271,26.659,186952.0
2020-05-11 15:40:00,33.39,33.42,33.33,33.42,192914.0,26.659,26.683,26.6111,26.683,192914.0
2020-05-11 15:50:00,33.43,33.46,33.32,33.34,539569.0,26.691,26.7149,26.6031,26.6191,539569.0
2020-05-12 09:30:00,33.53,33.53,33.24,33.45,320185.0,26.7708,26.7708,26.5393,26.7069,320185.0
2020-05-12 09:40:00,33.45,33.45,32.63,32.67,337295.0,26.7069,26.7069,26.0522,26.0842,337295.0
2020-05-12 09:50:00,32.68,32.72,32.5,32.67,186539.0,26.0922,26.1241,25.9484,26.0842,186539.0
2020-05-12 10:00:00,32.68,32.77,32.56,32.74,144260.0,26.0922,26.164,25.9963,26.1401,144260.0
2020-05-12 10:10:00,32.75,32.89,32.62,32.69,151590.0,26.148,26.2598,26.0443,26.1001,151590.0
2020-05-12 10:20:00,32.69,32.7,32.35,32.38,166807.0,26.1001,26.1081,25.8287,25.8526,166807.0
2020-05-12 10:30:00,32.37,32.45,32.2,32.25,185922.0,25.8446,25.9085,25.7089,25.7488,185922.0
2020-05-12 10:40:00,32.25,32.29,32.08,32.15,256208.0,25.7488,25.7808,25.6131,25.669,256208.0
2020-05-12 10:50:00,32.14,32.33,32.11,32.21,154059.0,25.661,25.8127,25.6371,25.7169,154059.0
2020-05-12 11:00:00,32.2,32.5,32.07,32.49,257224.0,25.7089,25.9484,25.6051,25.9405,257224.0
2020-05-12 11:10:00,32.48,32.49,32.3,32.32,152724.0,25.9325,25.9405,25.7888,25.8047,152724.0
2020-05-12 11:20:00,32.32,32.32,32.13,32.27,197655.0,25.8047,25.8047,25.653,25.7648,197655.0
2020-05-12 11:30:00,32.26,32.36,32.14,32.17,149321.0,25.7568,25.8367,25.661,25.685,149321.0
2020-05-12 11:40:00,32.16,32.21,32.08,32.11,290606.0,25.677,25.7169,25.6131,25.6371,290606.0
2020-05-12 11:50:00,32.12,32.23,32.09,32.21,237120.0,25.645,25.7329,25.6211,25.7169,237120.0
2020-05-12 12:00:00,32.22,32.23,32.08,32.08,420255.0,25.7249,25.7329,25.6131,25.6131,420255.0
2020-05-12 12:10:00,32.08,32.25,32.06,32.24,367798.0,25.6131,25.7488,25.5971,25.7409,367798.0
2020-05-12 12:20:00,32.24,32.26,32.17,32.22,315889.0,25.7409,25.7568,25.685,25.7249,315889.0
2020-05-12 12:30:00,32.22,32.27,32.16,32.19,100678.0,25.7249,25.7648,25.677,25.7009,100678.0
2020-05-12 12:40:00,32.19,32.19,32.07,32.12,262871.0,25.7009,25.7009,25.6051,25.645,262871.0
2020-05-12 12:50:00,32.11,32.11,32.01,32.06,221185.0,25.6371,25.6371,25.5572,25.5971,221185.0
2020-05-12 13:00:00,32.06,32.09,32.01,32.02,88687.0,25.5971,25.6211,25.5572,25.5652,88687.0
2020-05-12 13:10:00,32.02,32.02,31.92,31.94,264820.0,25.5652,25.5652,25.4854,25.5013,264820.0
2020-05-12 13:20:00,31.94,31.96,31.85,31.87,142648.0,25.5013,25.5173,25.4295,25.4454,142648.0
2020-05-12 13:30:00,31.87,31.94,31.86,31.9,148480.0,25.4454,25.5013,25.4375,25.4694,148480.0
2020-05-12 13:40:00,31.9,31.95,31.85,31.93,88792.0,25.4694,25.5093,25.4295,25.4933,88792.0
2020-05-12 13:50:00,31.93,32.09,31.92,32.09,785853.0,25.4933,25.6211,25.4854,25.6211,785853.0
2020-05-12 14:00:00,32.09,32.11,31.97,31.98,130667.0,25.6211,25.6371,25.5253,25.5333,130667.0
2020-05-12 14:10:00,31.97,31.98,31.87,31.98,145360.0,25.5253,25.5333,25.4454,25.5333,145360.0
2020-05-12 14:20:00,31.98,32.03,31.96,31.96,94658.0,25.5333,25.5732,25.5173,25.5173,94658.0
2020-05-12 14:30:00,31.96,32.1,31.93,32.06,85058.0,25.5173,25.6291,25.4933,25.5971,85058.0
2020-05-12 14:40:00,32.06,32.08,31.97,32.02,410246.0,25.5971,25.6131,25.5253,25.5652,410246.0
2020-05-12 14:50:00,32.03,32.23,32.03,32.2,208526.0,25.5732,25.7329,25.5732,25.7089,208526.0
2020-05-12 15:00:00,32.19,32.35,32.13,32.32,193432.0,25.7009,25.8287,25.653,25.8047,193432.0
2020-05-12 15:10:00,32.31,32.34,32.11,32.19,399474.0,25.7967,25.8207,25.6371,25.7009,399474.0
2020-05-12 15:20:00,32.19,32.31,32.15,32.15,162537.0,25.7009,25.7967,25.669,25.669,162537.0
2020-05-12 15:30:00,32.16,32.19,32.01,32.05,273527.0,25.677,25.7009,25.5572,25.5892,273527.0
2020-05-12 15:40:00,32.05,32.05,31.88,31.89,321186.0,25.5892,25.5892,25.4534,25.4614,321186.0
2020-05-12 15:50:00,31.89,31.89,31.61,31.65,833238.0,25.4614,25.4614,25.2379,25.2698,833238.0
2020-05-13 09:30:00,31.4,31.47,30.58,30.84,603894.0,25.0702,25.1261,24.4155,24.6231,603894.0
2020-05-13 09:40:00,30.84,31.09,30.72,31.03,339111.0,24.6231,24.8227,24.5273,24.7748,339111.0
2020-05-13 09:50:00,31.04,31.04,30.58,30.73,334304.0,24.7828,24.7828,24.4155,24.5353,334304.0
2020-05-13 10:00:00,30.73,30.92,30.72,30.81,182206.0,24.5353,24.687,24.5273,24.5991,182206.0
2020-05-13 10:10:00,30.83,30.9,30.59,30.65,287291.0,24.6151,24.671,24.4235,24.4714,287291.0
2020-05-13 10:20:00,30.64,30.78,30.51,30.67,187776.0,24.4634,24.5752,24.3596,24.4873,187776.0
2020-05-13 10:30:00,30.68,30.88,30.51,30.55,195968.0,24.4953,24.655,24.3596,24.3915,195968.0
2020-05-13 10:40:00,30.55,30.59,30.3,30.31,157881.0,24.3915,24.4235,24.1919,24.1999,157881.0
2020-05-13 10:50:00,30.3,30.45,30.3,30.32,99324.0,24.1919,24.3117,24.1919,24.2079,99324.0
2020-05-13 11:00:00,30.33,30.46,30.28,30.35,132353.0,24.2159,24.3197,24.176,24.2319,132353.0
2020-05-13 11:10:00,30.34,30.38,30.17,30.18,176521.0,24.2239,24.2558,24.0881,24.0961,176521.0
2020-05-13 11:20:00,30.17,30.21,30.08,30.14,239668.0,24.0881,24.1201,24.0163,24.0642,239668.0
2020-05-13 11:30:00,30.13,30.2,29.97,29.98,320854.0,24.0562,24.1121,23.9285,23.9364,320854.0
2020-05-13 11:40:00,29.99,30.02,29.92,29.94,286719.0,23.9444,23.9684,23.8885,23.9045,286719.0
2020-05-13 11:50:00,29.94,29.96,29.8,29.89,362893.0,23.9045,23.9205,23.7927,23.8646,362893.0
2020-05-13 12:00:00,29.89,29.98,29.75,29.77,310131.0,23.8646,23.9364,23.7528,23.7688,310131.0
2020-05-13 12:10:00,29.77,29.8,29.68,29.7,272812.0,23.7688,23.7927,23.6969,23.7129,272812.0
2020-05-13 12:20:00,29.71,29.84,29.69,29.83,227698.0,23.7209,23.8247,23.7049,23.8167,227698.0
2020-05-13 12:30:00,29.83,29.96,29.74,29.8,730021.0,23.8167,23.9205,23.7448,23.7927,730021.0
2020-05-13 12:40:00,29.8,29.8,29.64,29.68,329616.0,23.7927,23.7927,23.665,23.6969,329616.0
2020-05-13 12:50:00,29.67,29.68,29.58,29.61,361343.0,23.6889,23.6969,23.6171,23.641,361343.0
2020-05-13 13:00:00,29.61,29.68,29.53,29.61,797055.0,23.641,23.6969,23.5772,23.641,797055.0
2020-05-13 13:10:00,29.61,29.78,29.57,29.73,708262.0,23.641,23.7768,23.6091,23.7368,708262.0
2020-05-13 13:20:00,29.73,29.73,29.52,29.6,327361.0,23.7368,23.7368,23.5692,23.633,327361.0
2020-05-13 13:30:00,29.6,29.63,29.54,29.6,255291.0,23.633,23.657,23.5851,23.633,255291.0
2020-05-13 13:40:00,29.6,29.62,29.52,29.56,271142.0,23.633,23.649,23.5692,23.6011,271142.0
2020-05-13 13:50:00,29.56,29.57,29.5,29.55,138535.0,23.6011,23.6091,23.5532,23.5931,138535.0
2020-05-13 14:00:00,29.54,29.54,29.43,29.49,199949.0,23.5851,23.5851,23.4973,23.5452,199949.0
2020-05-13 14:10:00,29.49,29.54,29.4,29.41,241240.0,23.5452,23.5851,23.4734,23.4813,241240.0
2020-05-13 14:20:00,29.41,29.45,29.35,29.4,196973.0,23.4813,23.5133,23.4334,23.4734,196973.0
2020-05-13 14:30:00,29.39,29.41,29.3,29.36,171590.0,23.4654,23.4813,23.3935,23.4414,171590.0
2020-05-13 14:40:00,29.35,29.36,29.28,29.31,199246.0,23.4334,23.4414,23.3776,23.4015,199246.0
2020-05-13 14:50:00,29.31,29.37,29.27,29.28,237578.0,23.4015,23.4494,23.3696,23.3776,237578.0
2020-05-13 15:00:00,29.29,29.39,29.2,29.23,545352.0,23.3855,23.4654,23.3137,23.3376,545352.0
2020-05-13 15:10:00,29.23,29.29,29.16,29.18,208137.0,23.3376,23.3855,23.2817,23.2977,208137.0
2020-05-13 15:20:00,29.18,29.19,29.05,29.09,233505.0,23.2977,23.3057,23.1939,23.2259,233505.0
2020-05-13 15:30:00,29.09,29.18,29.05,29.11,507336.0,23.2259,23.2977,23.1939,23.2418,507336.0
2020-05-13 15:40:00,29.11,29.36,29.1,29.32,611583.0,23.2418,23.4414,23.2338,23.4095,611583.0
2020-05-13 15:50:00,29.33,29.53,29.29,29.45,948727.0,23.4175,23.5772,23.3855,23.5133,948727.0
2020-05-14 09:30:00,28.86,28.94,28.52,28.72,920800.0,23.0422,23.1061,22.7708,22.9304,920800.0
2020-05-14 09:40:00,28.71,28.9,28.61,28.84,486606.0,22.9225,23.0742,22.8426,23.0262,486606.0
2020-05-14 09:50:00,28.84,28.9,28.55,28.58,320110.0,23.0262,23.0742,22.7947,22.8187,320110.0
2020-05-14 10:00:00,28.59,28.73,28.36,28.71,394215.0,22.8266,22.9384,22.643,22.9225,394215.0
2020-05-14 10:10:00,28.72,29.06,28.69,28.96,421295.0,22.9304,23.2019,22.9065,23.1221,421295.0
2020-05-14 10:20:00,28.97,29.57,28.95,29.5,558985.0,23.13,23.6091,23.1141,23.5532,558985.0
2020-05-14 10:30:00,29.49,30.26,29.47,30.21,499947.0,23.5452,24.16,23.5293,24.1201,499947.0
2020-05-14 10:40:00,30.21,30.7,30.16,30.68,634699.0,24.1201,24.5113,24.0802,24.4953,634699.0
2020-05-14 10:50:00,30.68,31.1,30.54,30.6,506327.0,24.4953,24.8307,24.3836,24.4315,506327.0
2020-05-14 11:00:00,30.6,30.98,30.6,30.79,326608.0,24.4315,24.7349,24.4315,24.5832,326608.0
2020-05-14 11:10:00,30.8,30.93,30.61,30.8,217940.0,24.5911,24.6949,24.4394,24.5911,217940.0
2020-05-14 11:20:00,30.79,30.81,30.31,30.34,247951.0,24.5832,24.5991,24.1999,24.2239,247951.0
2020-05-14 11:30:00,30.33,30.46,29.95,29.99,303471.0,24.2159,24.3197,23.9125,23.9444,303471.0
2020-05-14 11:40:00,29.99,30.13,29.91,30.07,188196.0,23.9444,24.0562,23.8806,24.0083,188196.0
2020-05-14 11:50:00,30.05,30.46,30.03,30.35,307795.0,23.9923,24.3197,23.9764,24.2319,307795.0
2020-05-14 12:00:00,30.34,30.47,30.3,30.44,130482.0,24.2239,24.3277,24.1919,24.3037,130482.0
2020-05-14 12:10:00,30.43,30.61,30.41,30.42,107966.0,24.2957,24.4394,24.2798,24.2877,107966.0
2020-05-14 12:20:00,30.42,30.6,30.4,30.51,112727.0,24.2877,24.4315,24.2718,24.3596,112727.0
2020-05-14 12:30:00,30.51,30.58,30.43,30.55,248802.0,24.3596,24.4155,24.2957,24.3915,248802.0
2020-05-14 12:40:00,30.56,30.64,30.45,30.56,242293.0,24.3995,24.4634,24.3117,24.3995,242293.0
2020-05-14 12:50:00,30.57,30.84,30.56,30.8,142452.0,24.4075,24.6231,24.3995,24.5911,142452.0
2020-05-14 13:00:00,30.81,30.82,30.71,30.78,150147.0,24.5991,24.6071,24.5193,24.5752,150147.0
2020-05-14 13:10:00,30.79,31.04,30.79,31.01,246339.0,24.5832,24.7828,24.5832,24.7588,246339.0
2020-05-14 13:20:00,31.01,31.27,30.99,31.19,728889.0,24.7588,24.9664,24.7428,24.9025,728889.0
2020-05-14 13:30:00,31.18,31.21,30.99,30.99,239946.0,24.8945,24.9185,24.7428,24.7428,239946.0
2020-05-14 13:40:00,30.98,31.02,30.89,30.96,124765.0,24.7349,24.7668,24.663,24.7189,124765.0
2020-05-14 13:50:00,30.96,31.01,30.75,30.79,103982.0,24.7189,24.7588,24.5512,24.5832,103982.0
2020-05-14 14:00:00,30.79,30.93,30.7,30.92,158535.0,24.5832,24.6949,24.5113,24.687,158535.0
2020-05-14 14:10:00,30.93,30.98,30.79,30.83,159003.0,24.6949,24.7349,24.5832,24.6151,159003.0
2020-05-14 14:20:00,30.82,30.93,30.8,30.88,192776.0,24.6071,24.6949,24.5911,24.655,192776.0
2020-05-14 14:30:00,30.89,30.98,30.84,30.86,183475.0,24.663,24.7349,24.6231,24.639,183475.0
2020-05-14 14:40:00,30.84,30.93,30.64,30.69,198693.0,24.6231,24.6949,24.4634,24.5033,198693.0
2020-05-14 14:50:00,30.66,30.83,30.63,30.74,152139.0,24.4794,24.6151,24.4554,24.5432,152139.0
2020-05-14 15:00:00,30.73,31.0,30.7,30.95,189256.0,24.5353,24.7508,24.5113,24.7109,189256.0
2020-05-14 15:10:00,30.96,31.05,30.89,30.98,334077.0,24.7189,24.7907,24.663,24.7349,334077.0
2020-05-14 15:20:00,30.99,31.21,30.98,31.11,313917.0,24.7428,24.9185,24.7349,24.8386,313917.0
2020-05-14 15:30:00,31.11,31.19,30.93,30.96,314746.0,24.8386,24.9025,24.6949,24.7189,314746.0
2020-05-14 15:40:00,30.95,31.2,30.93,31.17,348937.0,24.7109,24.9105,24.6949,24.8866,348937.0
2020-05-14 15:50:00,31.17,31.25,30.98,31.17,911364.0,24.8866,24.9504,24.7349,24.8866,911364.0
2020-05-15 09:30:00,30.79,30.8,30.19,30.61,504551.0,24.5832,24.5911,24.1041,24.4394,504551.0
2020-05-15 09:40:00,30.62,30.79,30.46,30.63,239431.0,24.4474,24.5832,24.3197,24.4554,239431.0
2020-05-15 09:50:00,30.64,30.85,30.63,30.7,199210.0,24.4634,24.6311,24.4554,24.5113,199210.0
2020-05-15 10:00:00,30.69,30.84,30.46,30.6,199876.0,24.5033,24.6231,24.3197,24.4315,199876.0
2020-05-15 10:10:00,30.61,31.05,30.58,30.94,115374.0,24.4394,24.7907,24.4155,24.7029,115374.0
2020-05-15 10:20:00,30.93,31.13,30.93,31.03,129502.0,24.6949,24.8546,24.6949,24.7748,129502.0
2020-05-15 10:30:00,31.02,31.11,30.81,31.05,119706.0,24.7668,24.8386,24.5991,24.7907,119706.0
2020-05-15 10:40:00,31.05,31.06,30.9,30.93,92348.0,24.7907,24.7987,24.671,24.6949,92348.0
2020-05-15 10:50:00,30.92,30.93,30.59,30.79,123887.0,24.687,24.6949,24.4235,24.5832,123887.0
2020-05-15 11:00:00,30.79,30.79,30.47,30.55,127454.0,24.5832,24.5832,24.3277,24.3915,127454.0
2020-05-15 11:10:00,30.53,30.55,30.41,30.51,87737.0,24.3756,24.3915,24.2798,24.3596,87737.0
2020-05-15 11:20:00,30.5,30.69,30.48,30.58,72387.0,24.3516,24.5033,24.3356,24.4155,72387.0
2020-05-15 11:30:00,30.57,30.57,30.31,30.35,84315.0,24.4075,24.4075,24.1999,24.2319,84315.0
2020-05-15 11:40:00,30.35,30.39,30.25,30.29,69326.0,24.2319,24.2638,24.152,24.1839,69326.0
2020-05-15 11:50:00,30.29,30.38,30.2,30.33,78613.0,24.1839,24.2558,24.1121,24.2159,78613.0
2020-05-15 12:00:00,30.32,30.47,30.29,30.46,75389.0,24.2079,24.3277,24.1839,24.3197,75389.0
2020-05-15 12:10:00,30.47,30.47,30.23,30.29,92902.0,24.3277,24.3277,24.136,24.1839,92902.0
2020-05-15 12:20:00,30.28,30.44,30.27,30.32,73086.0,24.176,24.3037,24.168,24.2079,73086.0
2020-05-15 12:30:00,30.3,30.34,30.25,30.33,66562.0,24.1919,24.2239,24.152,24.2159,66562.0
2020-05-15 12:40:00,30.32,30.49,30.22,30.27,104166.0,24.2079,24.3436,24.1281,24.168,104166.0
2020-05-15 12:50:00,30.26,30.32,30.17,30.21,106268.0,24.16,24.2079,24.0881,24.1201,106268.0
2020-05-15 13:00:00,30.21,30.27,30.12,30.15,143636.0,24.1201,24.168,24.0482,24.0722,143636.0
2020-05-15 13:10:00,30.16,30.3,30.14,30.21,121942.0,24.0802,24.1919,24.0642,24.1201,121942.0
2020-05-15 13:20:00,30.21,30.34,30.18,30.31,60380.0,24.1201,24.2239,24.0961,24.1999,60380.0
2020-05-15 13:30:00,30.31,30.56,30.26,30.51,115374.0,24.1999,24.3995,24.16,24.3596,115374.0
2020-05-15 13:40:00,30.52,30.6,30.49,30.5,121770.0,24.3676,24.4315,24.3436,24.3516,121770.0
2020-05-15 13:50:00,30.51,30.65,30.5,30.59,96054.0,24.3596,24.4714,24.3516,24.4235,96054.0
2020-05-15 14:00:00,30.58,30.65,30.52,30.61,74130.0,24.4155,24.4714,24.3676,24.4394,74130.0
2020-05-15 14:10:00,30.61,30.64,30.51,30.52,79175.0,24.4394,24.4634,24.3596,24.3676,79175.0
2020-05-15 14:20:00,30.52,30.59,30.48,30.56,77033.0,24.3676,24.4235,24.3356,24.3995,77033.0
2020-05-15 14:30:00,30.57,30.62,30.46,30.51,106767.0,24.4075,24.4474,24.3197,24.3596,106767.0
2020-05-15 14:40:00,30.52,30.62,30.51,30.57,100813.0,24.3676,24.4474,24.3596,24.4075,100813.0
2020-05-15 14:50:00,30.56,30.65,30.52,30.53,185721.0,24.3995,24.4714,24.3676,24.3756,185721.0
2020-05-15 15:00:00,30.54,30.66,30.51,30.55,311655.0,24.3836,24.4794,24.3596,24.3915,311655.0
2020-05-15 15:10:00,30.55,30.57,30.46,30.55,219733.0,24.3915,24.4075,24.3197,24.3915,219733.0
2020-05-15 15:20:00,30.56,30.69,30.54,30.62,281559.0,24.3995,24.5033,24.3836,24.4474,281559.0
2020-05-15 15:30:00,30.63,30.65,30.47,30.52,398127.0,24.4554,24.4714,24.3277,24.3676,398127.0
2020-05-15 15:40:00,30.53,30.65,30.5,30.65,440507.0,24.3756,24.4714,24.3516,24.4714,440507.0
2020-05-15 15:50:00,30.64,30.71,30.56,30.67,673577.0,24.4634,24.5193,24.3995,24.4873,673577.0
2020-05-18 09:30:00,32.12,32.71,32.06,32.61,706810.0,25.645,26.1161,25.5971,26.0363,706810.0
2020-05-18 09:40:00,32.6,32.75,32.34,32.53,312693.0,26.0283,26.148,25.8207,25.9724,312693.0
2020-05-18 09:50:00,32.52,32.55,32.23,32.25,195187.0,25.9644,25.9884,25.7329,25.7488,195187.0
2020-05-18 10:00:00,32.26,32.37,32.0,32.02,175148.0,25.7568,25.8446,25.5492,25.5652,175148.0
2020-05-18 10:10:00,32.02,32.17,31.83,31.95,232373.0,25.5652,25.685,25.4135,25.5093,232373.0
2020-05-18 10:20:00,31.92,32.13,31.88,31.92,137242.0,25.4854,25.653,25.4534,25.4854,137242.0
2020-05-18 10:30:00,31.92,32.16,31.9,32.11,89303.0,25.4854,25.677,25.4694,25.6371,89303.0
2020-05-18 10:40:00,32.12,32.32,32.01,32.27,195237.0,25.645,25.8047,25.5572,25.7648,195237.0
2020-05-18 10:50:00,32.25,32.36,32.22,32.22,99420.0,25.7488,25.8367,25.7249,25.7249,99420.0
2020-05-18 11:00:00,32.21,32.51,32.21,32.5,165805.0,25.7169,25.9564,25.7169,25.9484,165805.0
2020-05-18 11:10:00,32.49,32.61,32.39,32.59,158450.0,25.9405,26.0363,25.8606,26.0203,158450.0
2020-05-18 11:20:00,32.6,32.7,32.56,32.69,186076.0,26.0283,26.1081,25.9963,26.1001,186076.0
2020-05-18 11:30:00,32.7,32.7,32.57,32.64,108197.0,26.1081,26.1081,26.0043,26.0602,108197.0
2020-05-18 11:40:00,32.64,32.79,32.51,32.52,191762.0,26.0602,26.18,25.9564,25.9644,191762.0
2020-05-18 11:50:00,32.52,32.61,32.5,32.58,196362.0,25.9644,26.0363,25.9484,26.0123,196362.0
2020-05-18 12:00:00,32.57,32.61,32.48,32.55,129326.0,26.0043,26.0363,25.9325,25.9884,129326.0
2020-05-18 12:10:00,32.55,32.59,32.46,32.49,106915.0,25.9884,26.0203,25.9165,25.9405,106915.0
2020-05-18 12:20:00,32.48,32.6,32.47,32.54,111908.0,25.9325,26.0283,25.9245,25.9804,111908.0
2020-05-18 12:30:00,32.54,32.61,32.46,32.6,143917.0,25.9804,26.0363,25.9165,26.0283,143917.0
2020-05-18 12:40:00,32.6,32.62,32.51,32.56,167373.0,26.0283,26.0443,25.9564,25.9963,167373.0
2020-05-18 12:50:00,32.56,32.73,32.56,32.68,158008.0,25.9963,26.1321,25.9963,26.0922,158008.0
2020-05-18 13:00:00,32.68,32.78,32.67,32.71,93581.0,26.0922,26.172,26.0842,26.1161,93581.0
2020-05-18 13:10:00,32.72,32.79,32.71,32.77,161654.0,26.1241,26.18,26.1161,26.164,161654.0
2020-05-18 13:20:00,32.78,32.87,32.77,32.87,109988.0,26.172,26.2439,26.164,26.2439,109988.0
2020-05-18 13:30:00,32.87,32.88,32.76,32.8,248006.0,26.2439,26.2518,26.156,26.188,248006.0
2020-05-18 13:40:00,32.8,32.93,32.78,32.85,176458.0,26.188,26.2918,26.172,26.2279,176458.0
2020-05-18 13:50:00,32.85,32.89,32.81,32.86,73040.0,26.2279,26.2598,26.196,26.2359,73040.0
2020-05-18 14:00:00,32.85,32.86,32.72,32.75,218432.0,26.2279,26.2359,26.1241,26.148,218432.0
2020-05-18 14:10:00,32.76,32.78,32.64,32.68,106635.0,26.156,26.172,26.0602,26.0922,106635.0
2020-05-18 14:20:00,32.69,32.8,32.67,32.77,125005.0,26.1001,26.188,26.0842,26.164,125005.0
2020-05-18 14:30:00,32.77,32.96,32.76,32.95,254044.0,26.164,26.3157,26.156,26.3077,254044.0
2020-05-18 14:40:00,32.95,32.99,32.85,32.89,123916.0,26.3077,26.3397,26.2279,26.2598,123916.0
2020-05-18 14:50:00,32.89,32.97,32.82,32.94,166383.0,26.2598,26.3237,26.2039,26.2997,166383.0
2020-05-18 15:00:00,32.94,33.05,32.93,33.0,239563.0,26.2997,26.3876,26.2918,26.3477,239563.0
2020-05-18 15:10:00,32.99,33.01,32.92,33.0,257567.0,26.3397,26.3556,26.2838,26.3477,257567.0
2020-05-18 15:20:00,32.99,33.05,32.92,33.02,156832.0,26.3397,26.3876,26.2838,26.3636,156832.0
2020-05-18 15:30:00,33.02,33.14,33.01,33.06,232339.0,26.3636,26.4594,26.3556,26.3956,232339.0
2020-05-18 15:40:00,33.05,33.12,33.03,33.11,322487.0,26.3876,26.4435,26.3716,26.4355,322487.0
2020-05-18 15:50:00,33.11,33.18,32.92,32.95,503629.0,26.4355,26.4914,26.2838,26.3077,503629.0
2020-05-19 09:30:00,32.57,32.62,31.93,32.08,330020.0,26.0043,26.0443,25.4933,25.6131,330020.0
2020-05-19 09:40:00,32.07,32.13,31.81,31.86,236006.0,25.6051,25.653,25.3975,25.4375,236006.0
2020-05-19 09:50:00,31.87,32.2,31.83,32.18,174912.0,25.4454,25.7089,25.4135,25.693,174912.0
2020-05-19 10:00:00,32.17,32.61,31.98,32.59,279109.0,25.685,26.0363,25.5333,26.0203,279109.0
2020-05-19 10:10:00,32.59,32.61,32.21,32.22,138835.0,26.0203,26.0363,25.7169,25.7249,138835.0
2020-05-19 10:20:00,32.22,32.47,32.21,32.4,79913.0,25.7249,25.9245,25.7169,25.8686,79913.0
2020-05-19 10:30:00,32.4,32.54,32.26,32.31,109079.0,25.8686,25.9804,25.7568,25.7967,109079.0
2020-05-19 10:40:00,32.31,32.39,32.13,32.36,113666.0,25.7967,25.8606,25.653,25.8367,113666.0
2020-05-19 10:50:00,32.37,32.54,32.37,32.48,110459.0,25.8446,25.9804,25.8446,25.9325,110459.0
2020-05-19 11:00:00,32.47,32.71,32.46,32.59,129080.0,25.9245,26.1161,25.9165,26.0203,129080.0
2020-05-19 11:10:00,32.59,32.62,32.42,32.62,98318.0,26.0203,26.0443,25.8846,26.0443,98318.0
2020-05-19 11:20:00,32.63,32.75,32.6,32.7,100227.0,26.0522,26.148,26.0283,26.1081,100227.0
2020-05-19 11:30:00,32.69,32.85,32.66,32.75,96417.0,26.1001,26.2279,26.0762,26.148,96417.0
2020-05-19 11:40:00,32.74,32.83,32.66,32.67,105730.0,26.1401,26.2119,26.0762,26.0842,105730.0
2020-05-19 11:50:00,32.67,32.72,32.58,32.63,84159.0,26.0842,26.1241,26.0123,26.0522,84159.0
2020-05-19 12:00:00,32.64,32.71,32.6,32.7,64864.0,26.0602,26.1161,26.0283,26.1081,64864.0
2020-05-19 12:10:00,32.7,32.75,32.61,32.64,62488.0,26.1081,26.148,26.0363,26.0602,62488.0
2020-05-19 12:20:00,32.64,32.76,32.54,32.56,67408.0,26.0602,26.156,25.9804,25.9963,67408.0
2020-05-19 12:30:00,32.57,32.59,32.48,32.5,143536.0,26.0043,26.0203,25.9325,25.9484,143536.0
2020-05-19 12:40:00,32.51,32.59,32.49,32.54,87743.0,25.9564,26.0203,25.9405,25.9804,87743.0
2020-05-19 12:50:00,32.54,32.55,32.45,32.48,59155.0,25.9804,25.9884,25.9085,25.9325,59155.0
2020-05-19 13:00:00,32.49,32.52,32.46,32.47,55065.0,25.9405,25.9644,25.9165,25.9245,55065.0
2020-05-19 13:10:00,32.47,32.56,32.46,32.54,107565.0,25.9245,25.9963,25.9165,25.9804,107565.0
2020-05-19 13:20:00,32.55,32.63,32.52,32.58,124875.0,25.9884,26.0522,25.9644,26.0123,124875.0
2020-05-19 13:30:00,32.57,32.64,32.55,32.58,115081.0,26.0043,26.0602,25.9884,26.0123,115081.0
2020-05-19 13:40:00,32.58,32.72,32.57,32.65,74417.0,26.0123,26.1241,26.0043,26.0682,74417.0
2020-05-19 13:50:00,32.65,32.65,32.57,32.63,156992.0,26.0682,26.0682,26.0043,26.0522,156992.0
2020-05-19 14:00:00,32.62,32.65,32.52,32.64,92566.0,26.0443,26.0682,25.9644,26.0602,92566.0
2020-05-19 14:10:00,32.64,32.68,32.59,32.67,91536.0,26.0602,26.0922,26.0203,26.0842,91536.0
2020-05-19 14:20:00,32.67,32.67,32.58,32.59,94709.0,26.0842,26.0842,26.0123,26.0203,94709.0
2020-05-19 14:30:00,32.6,32.6,32.5,32.54,101609.0,26.0283,26.0283,25.9484,25.9804,101609.0
2020-05-19 14:40:00,32.54,32.72,32.53,32.68,126485.0,25.9804,26.1241,25.9724,26.0922,126485.0
2020-05-19 14:50:00,32.68,32.69,32.27,32.36,301732.0,26.0922,26.1001,25.7648,25.8367,301732.0
2020-05-19 15:00:00,32.37,32.56,32.31,32.5,242886.0,25.8446,25.9963,25.7967,25.9484,242886.0
2020-05-19 15:10:00,32.5,32.76,32.48,32.59,159596.0,25.9484,26.156,25.9325,26.0203,159596.0
2020-05-19 15:20:00,32.59,32.61,32.42,32.48,170132.0,26.0203,26.0363,25.8846,25.9325,170132.0
2020-05-19 15:30:00,32.47,32.48,32.19,32.25,245539.0,25.9245,25.9325,25.7009,25.7488,245539.0
2020-05-19 15:40:00,32.25,32.27,32.04,32.05,234475.0,25.7488,25.7648,25.5812,25.5892,234475.0
2020-05-19 15:50:00,32.04,32.18,31.97,31.99,898908.0,25.5812,25.693,25.5253,25.5413,898908.0
2020-05-20 09:30:00,32.6,32.95,32.6,32.93,371456.0,26.0283,26.3077,26.0283,26.2918,371456.0
2020-05-20 09:40:00,32.96,33.05,32.86,32.94,221602.0,26.3157,26.3876,26.2359,26.2997,221602.0
2020-05-20 09:50:00,32.9,32.91,32.57,32.71,212217.0,26.2678,26.2758,26.0043,26.1161,212217.0
2020-05-20 10:00:00,32.73,32.91,32.71,32.88,113709.0,26.1321,26.2758,26.1161,26.2518,113709.0
2020-05-20 10:10:00,32.86,32.99,32.73,32.77,174762.0,26.2359,26.3397,26.1321,26.164,174762.0
2020-05-20 10:20:00,32.77,33.01,32.76,32.99,146918.0,26.164,26.3556,26.156,26.3397,146918.0
2020-05-20 10:30:00,33.0,33.01,32.82,32.91,200289.0,26.3477,26.3556,26.2039,26.2758,200289.0
2020-05-20 10:40:00,32.92,33.01,32.85,32.88,102576.0,26.2838,26.3556,26.2279,26.2518,102576.0
2020-05-20 10:50:00,32.88,32.96,32.83,32.87,164629.0,26.2518,26.3157,26.2119,26.2439,164629.0
2020-05-20 11:00:00,32.88,32.88,32.73,32.83,134917.0,26.2518,26.2518,26.1321,26.2119,134917.0
2020-05-20 11:10:00,32.83,33.07,32.81,33.05,157174.0,26.2119,26.4035,26.196,26.3876,157174.0
2020-05-20 11:20:00,33.05,33.06,32.88,32.94,219087.0,26.3876,26.3956,26.2518,26.2997,219087.0
2020-05-20 11:30:00,32.93,32.99,32.83,32.88,115649.0,26.2918,26.3397,26.2119,26.2518,115649.0
2020-05-20 11:40:00,32.88,33.09,32.88,33.05,132438.0,26.2518,26.4195,26.2518,26.3876,132438.0
2020-05-20 11:50:00,33.05,33.11,33.02,33.09,207238.0,26.3876,26.4355,26.3636,26.4195,207238.0
2020-05-20 12:00:00,33.1,33.15,33.04,33.07,221305.0,26.4275,26.4674,26.3796,26.4035,221305.0
2020-05-20 12:10:00,33.07,33.09,32.97,33.01,123226.0,26.4035,26.4195,26.3237,26.3556,123226.0
2020-05-20 12:20:00,33.02,33.09,32.97,33.08,66560.0,26.3636,26.4195,26.3237,26.4115,66560.0
2020-05-20 12:30:00,33.08,33.12,33.01,33.09,65526.0,26.4115,26.4435,26.3556,26.4195,65526.0
2020-05-20 12:40:00,33.08,33.2,33.05,33.19,104546.0,26.4115,26.5073,26.3876,26.4993,104546.0
2020-05-20 12:50:00,33.2,33.26,33.09,33.12,70998.0,26.5073,26.5552,26.4195,26.4435,70998.0
2020-05-20 13:00:00,33.12,33.13,32.95,32.95,79195.0,26.4435,26.4514,26.3077,26.3077,79195.0
2020-05-20 13:10:00,32.95,33.05,32.92,32.96,61851.0,26.3077,26.3876,26.2838,26.3157,61851.0
2020-05-20 13:20:00,32.97,32.99,32.92,32.93,109963.0,26.3237,26.3397,26.2838,26.2918,109963.0
2020-05-20 13:30:00,32.94,33.1,32.92,33.09,71431.0,26.2997,26.4275,26.2838,26.4195,71431.0
2020-05-20 13:40:00,33.1,33.2,33.08,33.12,106471.0,26.4275,26.5073,26.4115,26.4435,106471.0
2020-05-20 13:50:00,33.12,33.13,33.07,33.07,102140.0,26.4435,26.4514,26.4035,26.4035,102140.0
2020-05-20 14:00:00,33.07,33.16,33.01,33.03,86871.0,26.4035,26.4754,26.3556,26.3716,86871.0
2020-05-20 14:10:00,33.03,33.07,32.96,33.01,71710.0,26.3716,26.4035,26.3157,26.3556,71710.0
2020-05-20 14:20:00,33.01,33.11,32.97,33.07,103798.0,26.3556,26.4355,26.3237,26.4035,103798.0
2020-05-20 14:30:00,33.06,33.11,33.01,33.02,95684.0,26.3956,26.4355,26.3556,26.3636,95684.0
2020-05-20 14:40:00,33.02,33.14,33.01,33.13,88365.0,26.3636,26.4594,26.3556,26.4514,88365.0
2020-05-20 14:50:00,33.13,33.16,33.01,33.02,120231.0,26.4514,26.4754,26.3556,26.3636,120231.0
2020-05-20 15:00:00,33.02,33.04,32.92,32.97,117610.0,26.3636,26.3796,26.2838,26.3237,117610.0
2020-05-20 15:10:00,32.97,33.02,32.9,32.94,182160.0,26.3237,26.3636,26.2678,26.2997,182160.0
2020-05-20 15:20:00,32.95,33.06,32.95,33.05,109002.0,26.3077,26.3956,26.3077,26.3876,109002.0
2020-05-20 15:30:00,33.04,33.07,33.01,33.06,148284.0,26.3796,26.4035,26.3556,26.3956,148284.0
2020-05-20 15:40:00,33.05,33.14,32.95,32.98,220311.0,26.3876,26.4594,26.3077,26.3317,220311.0
2020-05-20 15:50:00,32.98,33.1,32.89,33.07,555845.0,26.3317,26.4275,26.2598,26.4035,555845.0
2020-05-21 09:30:00,32.85,33.13,32.79,33.11,222750.0,26.2279,26.4514,26.18,26.4355,222750.0
2020-05-21 09:40:00,33.1,33.16,32.99,33.07,145124.0,26.4275,26.4754,26.3397,26.4035,145124.0
2020-05-21 09:50:00,33.08,33.14,32.89,33.09,136806.0,26.4115,26.4594,26.2598,26.4195,136806.0
2020-05-21 10:00:00,33.09,33.3,33.08,33.24,104197.0,26.4195,26.5872,26.4115,26.5393,104197.0
2020-05-21 10:10:00,33.23,33.35,33.22,33.25,117492.0,26.5313,26.6271,26.5233,26.5473,117492.0
2020-05-21 10:20:00,33.27,33.3,33.17,33.19,85242.0,26.5632,26.5872,26.4834,26.4993,85242.0
2020-05-21 10:30:00,33.19,33.19,32.98,33.02,88636.0,26.4993,26.4993,26.3317,26.3636,88636.0
2020-05-21 10:40:00,33.0,33.11,33.0,33.01,134038.0,26.3477,26.4355,26.3477,26.3556,134038.0
2020-05-21 10:50:00,33.0,33.09,32.99,33.02,133866.0,26.3477,26.4195,26.3397,26.3636,133866.0
2020-05-21 11:00:00,33.01,33.01,32.86,32.9,183694.0,26.3556,26.3556,26.2359,26.2678,183694.0
2020-05-21 11:10:00,32.9,32.96,32.79,32.83,113923.0,26.2678,26.3157,26.18,26.2119,113923.0
2020-05-21 11:20:00,32.84,32.89,32.73,32.79,116745.0,26.2199,26.2598,26.1321,26.18,116745.0
2020-05-21 11:30:00,32.8,32.94,32.79,32.92,81082.0,26.188,26.2997,26.18,26.2838,81082.0
2020-05-21 11:40:00,32.93,33.02,32.93,32.95,105887.0,26.2918,26.3636,26.2918,26.3077,105887.0
2020-05-21 11:50:00,32.95,33.0,32.91,32.96,74835.0,26.3077,26.3477,26.2758,26.3157,74835.0
2020-05-21 12:00:00,32.96,33.07,32.96,33.0,76313.0,26.3157,26.4035,26.3157,26.3477,76313.0
2020-05-21 12:10:00,33.0,33.03,32.96,32.98,49780.0,26.3477,26.3716,26.3157,26.3317,49780.0
2020-05-21 12:20:00,32.99,33.07,32.97,33.02,73482.0,26.3397,26.4035,26.3237,26.3636,73482.0
2020-05-21 12:30:00,33.01,33.02,32.93,32.93,94997.0,26.3556,26.3636,26.2918,26.2918,94997.0
2020-05-21 12:40:00,32.94,33.02,32.94,32.98,81026.0,26.2997,26.3636,26.2997,26.3317,81026.0
2020-05-21 12:50:00,32.97,32.99,32.92,32.93,72775.0,26.3237,26.3397,26.2838,26.2918,72775.0
2020-05-21 13:00:00,32.94,33.09,32.9,33.0,126887.0,26.2997,26.4195,26.2678,26.3477,126887.0
2020-05-21 13:10:00,33.0,33.06,32.99,33.02,77712.0,26.3477,26.3956,26.3397,26.3636,77712.0
2020-05-21 13:20:00,33.02,33.09,32.99,33.09,81809.0,26.3636,26.4195,26.3397,26.4195,81809.0
2020-05-21 13:30:00,33.09,33.11,33.0,33.0,85673.0,26.4195,26.4355,26.3477,26.3477,85673.0
2020-05-21 13:40:00,33.0,33.03,32.98,33.0,66199.0,26.3477,26.3716,26.3317,26.3477,66199.0
2020-05-21 13:50:00,32.99,33.04,32.95,33.02,52133.0,26.3397,26.3796,26.3077,26.3636,52133.0
2020-05-21 14:00:00,33.01,33.08,33.01,33.02,72647.0,26.3556,26.4115,26.3556,26.3636,72647.0
2020-05-21 14:10:00,33.02,33.05,32.99,33.04,93153.0,26.3636,26.3876,26.3397,26.3796,93153.0
2020-05-21 14:20:00,33.03,33.1,33.03,33.09,80449.0,26.3716,26.4275,26.3716,26.4195,80449.0
2020-05-21 14:30:00,33.1,33.14,33.0,33.04,115151.0,26.4275,26.4594,26.3477,26.3796,115151.0
2020-05-21 14:40:00,33.05,33.11,33.0,33.02,107217.0,26.3876,26.4355,26.3477,26.3636,107217.0
2020-05-21 14:50:00,33.02,33.07,32.99,32.99,157584.0,26.3636,26.4035,26.3397,26.3397,157584.0
2020-05-21 15:00:00,33.0,33.1,32.98,33.08,152491.0,26.3477,26.4275,26.3317,26.4115,152491.0
2020-05-21 15:10:00,33.08,33.08,32.99,33.07,119660.0,26.4115,26.4115,26.3397,26.4035,119660.0
2020-05-21 15:20:00,33.07,33.09,32.98,33.01,123628.0,26.4035,26.4195,26.3317,26.3556,123628.0
2020-05-21 15:30:00,33.0,33.05,32.95,32.98,243020.0,26.3477,26.3876,26.3077,26.3317,243020.0
2020-05-21 15:40:00,32.98,33.01,32.91,32.96,196582.0,26.3317,26.3556,26.2758,26.3157,196582.0
2020-05-21 15:50:00,32.96,32.98,32.85,32.93,403890.0,26.3157,26.3317,26.2279,26.2918,403890.0
2020-05-22 09:30:00,32.9,32.95,32.75,32.85,157846.0,26.2678,26.3077,26.148,26.2279,157846.0
2020-05-22 09:40:00,32.86,32.87,32.6,32.71,119243.0,26.2359,26.2439,26.0283,26.1161,119243.0
2020-05-22 09:50:00,32.7,32.72,32.35,32.42,122365.0,26.1081,26.1241,25.8287,25.8846,122365.0
2020-05-22 10:00:00,32.41,32.42,32.27,32.36,112201.0,25.8766,25.8846,25.7648,25.8367,112201.0
2020-05-22 10:10:00,32.36,32.41,32.21,32.32,74739.0,25.8367,25.8766,25.7169,25.8047,74739.0
2020-05-22 10:20:00,32.33,32.49,32.32,32.49,88332.0,25.8127,25.9405,25.8047,25.9405,88332.0
2020-05-22 10:30:00,32.5,32.54,32.45,32.5,71135.0,25.9484,25.9804,25.9085,25.9484,71135.0
2020-05-22 10:40:00,32.51,32.53,32.31,32.32,71508.0,25.9564,25.9724,25.7967,25.8047,71508.0
2020-05-22 10:50:00,32.32,32.38,32.23,32.27,79935.0,25.8047,25.8526,25.7329,25.7648,79935.0
2020-05-22 11:00:00,32.26,32.31,32.21,32.3,136672.0,25.7568,25.7967,25.7169,25.7888,136672.0
2020-05-22 11:10:00,32.3,32.32,32.22,32.32,67966.0,25.7888,25.8047,25.7249,25.8047,67966.0
2020-05-22 11:20:00,32.32,32.32,32.22,32.31,99707.0,25.8047,25.8047,25.7249,25.7967,99707.0
2020-05-22 11:30:00,32.31,32.45,32.27,32.43,105171.0,25.7967,25.9085,25.7648,25.8926,105171.0
2020-05-22 11:40:00,32.42,32.53,32.4,32.53,68428.0,25.8846,25.9724,25.8686,25.9724,68428.0
2020-05-22 11:50:00,32.54,32.55,32.4,32.43,67835.0,25.9804,25.9884,25.8686,25.8926,67835.0
2020-05-22 12:00:00,32.43,32.6,32.42,32.59,161517.0,25.8926,26.0283,25.8846,26.0203,161517.0
2020-05-22 12:10:00,32.59,32.6,32.46,32.54,208456.0,26.0203,26.0283,25.9165,25.9804,208456.0
2020-05-22 12:20:00,32.54,32.57,32.46,32.57,53970.0,25.9804,26.0043,25.9165,26.0043,53970.0
2020-05-22 12:30:00,32.58,32.66,32.58,32.61,64361.0,26.0123,26.0762,26.0123,26.0363,64361.0
2020-05-22 12:40:00,32.61,32.71,32.6,32.69,83517.0,26.0363,26.1161,26.0283,26.1001,83517.0
2020-05-22 12:50:00,32.7,32.85,32.69,32.85,214207.0,26.1081,26.2279,26.1001,26.2279,214207.0
2020-05-22 13:00:00,32.85,32.85,32.67,32.68,63945.0,26.2279,26.2279,26.0842,26.0922,63945.0
2020-05-22 13:10:00,32.69,32.71,32.64,32.67,58594.0,26.1001,26.1161,26.0602,26.0842,58594.0
2020-05-22 13:20:00,32.67,32.75,32.65,32.73,79342.0,26.0842,26.148,26.0682,26.1321,79342.0
2020-05-22 13:30:00,32.73,32.75,32.67,32.72,53809.0,26.1321,26.148,26.0842,26.1241,53809.0
2020-05-22 13:40:00,32.72,32.75,32.66,32.73,52228.0,26.1241,26.148,26.0762,26.1321,52228.0
2020-05-22 13:50:00,32.73,32.89,32.72,32.87,81686.0,26.1321,26.2598,26.1241,26.2439,81686.0
2020-05-22 14:00:00,32.88,33.01,32.88,32.95,72244.0,26.2518,26.3556,26.2518,26.3077,72244.0
2020-05-22 14:10:00,32.95,33.0,32.92,32.94,58590.0,26.3077,26.3477,26.2838,26.2997,58590.0
2020-05-22 14:20:00,32.94,32.99,32.88,32.98,56407.0,26.2997,26.3397,26.2518,26.3317,56407.0
2020-05-22 14:30:00,32.97,32.98,32.89,32.92,63334.0,26.3237,26.3317,26.2598,26.2838,63334.0
2020-05-22 14:40:00,32.92,32.93,32.79,32.86,128223.0,26.2838,26.2918,26.18,26.2359,128223.0
2020-05-22 14:50:00,32.87,32.92,32.85,32.92,110158.0,26.2439,26.2838,26.2279,26.2838,110158.0
2020-05-22 15:00:00,32.92,32.93,32.84,32.92,118017.0,26.2838,26.2918,26.2199,26.2838,118017.0
2020-05-22 15:10:00,32.92,32.95,32.84,32.86,87023.0,26.2838,26.3077,26.2199,26.2359,87023.0
2020-05-22 15:20:00,32.86,32.86,32.76,32.83,114746.0,26.2359,26.2359,26.156,26.2119,114746.0
2020-05-22 15:30:00,32.84,32.88,32.79,32.87,128586.0,26.2199,26.2518,26.18,26.2439,128586.0
2020-05-22 15:40:00,32.86,32.92,32.8,32.91,280951.0,26.2359,26.2838,26.188,26.2758,280951.0
2020-05-22 15:50:00,32.9,32.95,32.83,32.93,576738.0,26.2678,26.3077,26.2119,26.2918,576738.0
2020-05-26 09:30:00,34.49,34.94,34.42,34.87,507135.0,27.5373,27.8966,27.4814,27.8407,507135.0
2020-05-26 09:40:00,34.87,35.15,34.87,34.87,246218.0,27.8407,28.0642,27.8407,27.8407,246218.0
2020-05-26 09:50:00,34.87,34.95,34.77,34.88,148902.0,27.8407,27.9046,27.7608,27.8487,148902.0
2020-05-26 10:00:00,34.88,34.98,34.72,34.79,128633.0,27.8487,27.9285,27.7209,27.7768,128633.0
2020-05-26 10:10:00,34.8,34.84,34.69,34.74,221555.0,27.7848,27.8167,27.697,27.7369,221555.0
2020-05-26 10:20:00,34.75,34.82,34.6,34.79,427281.0,27.7449,27.8008,27.6251,27.7768,427281.0
2020-05-26 10:30:00,34.8,34.88,34.7,34.76,322796.0,27.7848,27.8487,27.705,27.7529,322796.0
2020-05-26 10:40:00,34.77,34.81,34.71,34.77,408855.0,27.7608,27.7928,27.7129,27.7608,408855.0
2020-05-26 10:50:00,34.77,35.0,34.77,35.0,156080.0,27.7608,27.9445,27.7608,27.9445,156080.0
2020-05-26 11:00:00,34.99,35.24,34.98,35.09,175546.0,27.9365,28.1361,27.9285,28.0163,175546.0
2020-05-26 11:10:00,35.09,35.2,35.07,35.2,112691.0,28.0163,28.1042,28.0004,28.1042,112691.0
2020-05-26 11:20:00,35.19,35.21,35.04,35.16,176757.0,28.0962,28.1121,27.9764,28.0722,176757.0
2020-05-26 11:30:00,35.16,35.32,35.13,35.29,159056.0,28.0722,28.2,28.0483,28.176,159056.0
2020-05-26 11:40:00,35.29,35.34,35.24,35.28,108869.0,28.176,28.2159,28.1361,28.168,108869.0
2020-05-26 11:50:00,35.28,35.29,35.11,35.18,111634.0,28.168,28.176,28.0323,28.0882,111634.0
2020-05-26 12:00:00,35.19,35.2,35.11,35.17,154845.0,28.0962,28.1042,28.0323,28.0802,154845.0
2020-05-26 12:10:00,35.17,35.25,35.15,35.21,118953.0,28.0802,28.1441,28.0642,28.1121,118953.0
2020-05-26 12:20:00,35.21,35.27,35.19,35.26,127015.0,28.1121,28.16,28.0962,28.1521,127015.0
2020-05-26 12:30:00,35.26,35.3,35.22,35.3,106432.0,28.1521,28.184,28.1201,28.184,106432.0
2020-05-26 12:40:00,35.3,35.38,35.29,35.38,170243.0,28.184,28.2479,28.176,28.2479,170243.0
2020-05-26 12:50:00,35.38,35.55,35.35,35.52,130928.0,28.2479,28.3836,28.2239,28.3597,130928.0
2020-05-26 13:00:00,35.52,35.81,35.49,35.75,264780.0,28.3597,28.5912,28.3357,28.5433,264780.0
2020-05-26 13:10:00,35.75,35.84,35.74,35.81,127313.0,28.5433,28.6151,28.5353,28.5912,127313.0
2020-05-26 13:20:00,35.82,35.96,35.8,35.92,155357.0,28.5992,28.711,28.5832,28.679,155357.0
2020-05-26 13:30:00,35.93,35.99,35.84,35.98,269078.0,28.687,28.7349,28.6151,28.7269,269078.0
2020-05-26 13:40:00,35.98,36.04,35.94,35.99,289146.0,28.7269,28.7748,28.695,28.7349,289146.0
2020-05-26 13:50:00,36.0,36.01,35.83,35.88,170127.0,28.7429,28.7509,28.6072,28.6471,170127.0
2020-05-26 14:00:00,35.88,36.01,35.88,35.99,132045.0,28.6471,28.7509,28.6471,28.7349,132045.0
2020-05-26 14:10:00,35.99,36.01,35.92,36.01,106884.0,28.7349,28.7509,28.679,28.7509,106884.0
2020-05-26 14:20:00,36.01,36.07,35.95,36.01,120264.0,28.7509,28.7988,28.703,28.7509,120264.0
2020-05-26 14:30:00,36.02,36.03,35.87,35.91,117289.0,28.7589,28.7668,28.6391,28.671,117289.0
2020-05-26 14:40:00,35.9,36.03,35.87,36.02,127637.0,28.6631,28.7668,28.6391,28.7589,127637.0
2020-05-26 14:50:00,36.02,36.15,36.0,36.1,174441.0,28.7589,28.8627,28.7429,28.8227,174441.0
2020-05-26 15:00:00,36.09,36.14,36.02,36.12,154396.0,28.8147,28.8547,28.7589,28.8387,154396.0
2020-05-26 15:10:00,36.12,36.26,36.11,36.26,188410.0,28.8387,28.9505,28.8307,28.9505,188410.0
2020-05-26 15:20:00,36.25,36.26,36.19,36.23,165120.0,28.9425,28.9505,28.8946,28.9265,165120.0
2020-05-26 15:30:00,36.23,36.28,36.06,36.12,369990.0,28.9265,28.9664,28.7908,28.8387,369990.0
2020-05-26 15:40:00,36.12,36.16,35.79,35.8,423260.0,28.8387,28.8706,28.5752,28.5832,423260.0
2020-05-26 15:50:00,35.8,35.87,35.67,35.84,1143095.0,28.5832,28.6391,28.4794,28.6151,1143095.0
2020-05-27 09:30:00,37.99,38.65,37.77,38.37,959136.0,30.3317,30.8587,30.1561,30.6351,959136.0
2020-05-27 09:40:00,38.35,38.51,37.92,37.99,513429.0,30.6192,30.7469,30.2758,30.3317,513429.0
2020-05-27 09:50:00,37.98,38.13,37.71,37.78,440517.0,30.3238,30.4435,30.1082,30.1641,440517.0
2020-05-27 10:00:00,37.77,37.77,37.33,37.39,248168.0,30.1561,30.1561,29.8048,29.8527,248168.0
2020-05-27 10:10:00,37.38,37.58,37.28,37.57,488256.0,29.8447,30.0044,29.7649,29.9964,488256.0
2020-05-27 10:20:00,37.57,37.58,37.12,37.18,170312.0,29.9964,30.0044,29.6371,29.685,170312.0
2020-05-27 10:30:00,37.18,37.18,36.87,37.05,240551.0,29.685,29.685,29.4375,29.5812,240551.0
2020-05-27 10:40:00,37.05,37.1,36.73,36.73,171973.0,29.5812,29.6211,29.3257,29.3257,171973.0
2020-05-27 10:50:00,36.74,37.01,36.7,36.99,184789.0,29.3337,29.5493,29.3018,29.5333,184789.0
2020-05-27 11:00:00,36.98,37.31,36.96,37.07,252901.0,29.5253,29.7888,29.5094,29.5972,252901.0
2020-05-27 11:10:00,37.08,37.15,36.89,37.02,132388.0,29.6052,29.6611,29.4535,29.5573,132388.0
2020-05-27 11:20:00,37.01,37.01,36.77,36.98,103240.0,29.5493,29.5493,29.3577,29.5253,103240.0
2020-05-27 11:30:00,36.99,37.23,36.9,37.02,188766.0,29.5333,29.7249,29.4615,29.5573,188766.0
2020-05-27 11:40:00,37.01,37.28,36.99,37.24,149777.0,29.5493,29.7649,29.5333,29.7329,149777.0
2020-05-27 11:50:00,37.23,37.33,37.13,37.27,128527.0,29.7249,29.8048,29.6451,29.7569,128527.0
2020-05-27 12:00:00,37.28,37.37,37.13,37.32,129766.0,29.7649,29.8367,29.6451,29.7968,129766.0
2020-05-27 12:10:00,37.31,37.35,37.24,37.32,76508.0,29.7888,29.8207,29.7329,29.7968,76508.0
2020-05-27 12:20:00,37.32,37.35,37.21,37.22,130466.0,29.7968,29.8207,29.709,29.717,130466.0
2020-05-27 12:30:00,37.22,37.33,37.18,37.21,77269.0,29.717,29.8048,29.685,29.709,77269.0
2020-05-27 12:40:00,37.2,37.29,37.13,37.25,74303.0,29.701,29.7728,29.6451,29.7409,74303.0
2020-05-27 12:50:00,37.25,37.31,37.2,37.2,82306.0,29.7409,29.7888,29.701,29.701,82306.0
2020-05-27 13:00:00,37.21,37.28,37.1,37.26,110196.0,29.709,29.7649,29.6211,29.7489,110196.0
2020-05-27 13:10:00,37.26,37.3,37.1,37.16,88020.0,29.7489,29.7808,29.6211,29.6691,88020.0
2020-05-27 13:20:00,37.17,37.29,37.14,37.26,109944.0,29.677,29.7728,29.6531,29.7489,109944.0
2020-05-27 13:30:00,37.27,37.33,37.17,37.33,87990.0,29.7569,29.8048,29.677,29.8048,87990.0
2020-05-27 13:40:00,37.33,37.34,37.2,37.24,86674.0,29.8048,29.8128,29.701,29.7329,86674.0
2020-05-27 13:50:00,37.25,37.39,37.22,37.37,85970.0,29.7409,29.8527,29.717,29.8367,85970.0
2020-05-27 14:00:00,37.37,37.44,37.36,37.4,101785.0,29.8367,29.8926,29.8287,29.8607,101785.0
2020-05-27 14:10:00,37.41,37.49,37.4,37.45,87078.0,29.8687,29.9325,29.8607,29.9006,87078.0
2020-05-27 14:20:00,37.45,37.49,37.36,37.4,129439.0,29.9006,29.9325,29.8287,29.8607,129439.0
2020-05-27 14:30:00,37.41,37.42,37.3,37.34,74983.0,29.8687,29.8766,29.7808,29.8128,74983.0
2020-05-27 14:40:00,37.33,37.36,37.22,37.28,118570.0,29.8048,29.8287,29.717,29.7649,118570.0
2020-05-27 14:50:00,37.28,37.35,37.22,37.29,119853.0,29.7649,29.8207,29.717,29.7728,119853.0
2020-05-27 15:00:00,37.27,37.35,37.26,37.32,120697.0,29.7569,29.8207,29.7489,29.7968,120697.0
2020-05-27 15:10:00,37.33,37.49,37.32,37.45,100521.0,29.8048,29.9325,29.7968,29.9006,100521.0
2020-05-27 15:20:00,37.45,37.5,37.41,37.49,152154.0,29.9006,29.9405,29.8687,29.9325,152154.0
2020-05-27 15:30:00,37.48,37.53,37.41,37.51,153570.0,29.9245,29.9645,29.8687,29.9485,153570.0
2020-05-27 15:40:00,37.51,37.59,37.49,37.57,303706.0,29.9485,30.0124,29.9325,29.9964,303706.0
2020-05-27 15:50:00,37.57,37.66,37.49,37.62,746439.0,29.9964,30.0683,29.9325,30.0363,746439.0
2020-05-28 09:30:00,38.09,38.16,37.02,37.08,355346.0,30.4116,30.4675,29.5573,29.6052,355346.0
2020-05-28 09:40:00,37.08,37.18,36.88,36.93,214277.0,29.6052,29.685,29.4455,29.4854,214277.0
2020-05-28 09:50:00,36.93,37.2,36.86,37.2,253981.0,29.4854,29.701,29.4295,29.701,253981.0
2020-05-28 10:00:00,37.19,37.19,36.71,36.75,181719.0,29.693,29.693,29.3098,29.3417,181719.0
2020-05-28 10:10:00,36.75,36.99,36.65,36.68,173824.0,29.3417,29.5333,29.2619,29.2858,173824.0
2020-05-28 10:20:00,36.67,36.87,36.63,36.71,109939.0,29.2778,29.4375,29.2459,29.3098,109939.0
2020-05-28 10:30:00,36.71,36.76,36.61,36.7,184480.0,29.3098,29.3497,29.2299,29.3018,184480.0
2020-05-28 10:40:00,36.7,36.79,36.62,36.63,146673.0,29.3018,29.3736,29.2379,29.2459,146673.0
2020-05-28 10:50:00,36.62,36.71,36.51,36.63,135617.0,29.2379,29.3098,29.1501,29.2459,135617.0
2020-05-28 11:00:00,36.63,36.72,36.52,36.55,155523.0,29.2459,29.3177,29.1581,29.182,155523.0
2020-05-28 11:10:00,36.55,36.8,36.55,36.77,78287.0,29.182,29.3816,29.182,29.3577,78287.0
2020-05-28 11:20:00,36.77,36.84,36.69,36.84,99975.0,29.3577,29.4136,29.2938,29.4136,99975.0
2020-05-28 11:30:00,36.83,36.91,36.7,36.77,98433.0,29.4056,29.4694,29.3018,29.3577,98433.0
2020-05-28 11:40:00,36.76,36.91,36.72,36.85,146121.0,29.3497,29.4694,29.3177,29.4215,146121.0
2020-05-28 11:50:00,36.85,36.9,36.8,36.82,70270.0,29.4215,29.4615,29.3816,29.3976,70270.0
2020-05-28 12:00:00,36.82,36.88,36.76,36.87,59058.0,29.3976,29.4455,29.3497,29.4375,59058.0
2020-05-28 12:10:00,36.88,36.91,36.72,36.74,85615.0,29.4455,29.4694,29.3177,29.3337,85615.0
2020-05-28 12:20:00,36.74,36.84,36.7,36.74,55902.0,29.3337,29.4136,29.3018,29.3337,55902.0
2020-05-28 12:30:00,36.74,36.94,36.68,36.94,82749.0,29.3337,29.4934,29.2858,29.4934,82749.0
2020-05-28 12:40:00,36.93,36.97,36.85,36.91,68341.0,29.4854,29.5174,29.4215,29.4694,68341.0
2020-05-28 12:50:00,36.91,36.94,36.8,36.93,90316.0,29.4694,29.4934,29.3816,29.4854,90316.0
2020-05-28 13:00:00,36.93,36.97,36.89,36.91,114553.0,29.4854,29.5174,29.4535,29.4694,114553.0
2020-05-28 13:10:00,36.9,36.93,36.83,36.84,182330.0,29.4615,29.4854,29.4056,29.4136,182330.0
2020-05-28 13:20:00,36.84,36.99,36.78,36.99,120313.0,29.4136,29.5333,29.3657,29.5333,120313.0
2020-05-28 13:30:00,36.98,37.0,36.89,36.91,495934.0,29.5253,29.5413,29.4535,29.4694,495934.0
2020-05-28 13:40:00,36.91,36.92,36.73,36.75,195211.0,29.4694,29.4774,29.3257,29.3417,195211.0
2020-05-28 13:50:00,36.76,36.9,36.72,36.88,133161.0,29.3497,29.4615,29.3177,29.4455,133161.0
2020-05-28 14:00:00,36.87,36.93,36.79,36.84,117459.0,29.4375,29.4854,29.3736,29.4136,117459.0
2020-05-28 14:10:00,36.84,36.87,36.78,36.83,102667.0,29.4136,29.4375,29.3657,29.4056,102667.0
2020-05-28 14:20:00,36.83,36.89,36.77,36.79,140704.0,29.4056,29.4535,29.3577,29.3736,140704.0
2020-05-28 14:30:00,36.79,36.88,36.78,36.8,134984.0,29.3736,29.4455,29.3657,29.3816,134984.0
2020-05-28 14:40:00,36.81,36.93,36.78,36.93,111731.0,29.3896,29.4854,29.3657,29.4854,111731.0
2020-05-28 14:50:00,36.93,36.99,36.89,36.97,143433.0,29.4854,29.5333,29.4535,29.5174,143433.0
2020-05-28 15:00:00,36.98,37.01,36.94,36.97,174975.0,29.5253,29.5493,29.4934,29.5174,174975.0
2020-05-28 15:10:00,36.97,37.0,36.82,36.85,260356.0,29.5174,29.5413,29.3976,29.4215,260356.0
2020-05-28 15:20:00,36.86,36.96,36.85,36.88,266509.0,29.4295,29.5094,29.4215,29.4455,266509.0
2020-05-28 15:30:00,36.88,36.92,36.66,36.69,247426.0,29.4455,29.4774,29.2698,29.2938,247426.0
2020-05-28 15:40:00,36.68,36.71,36.46,36.46,452450.0,29.2858,29.3098,29.1102,29.1102,452450.0
2020-05-28 15:50:00,36.45,36.65,36.39,36.52,738184.0,29.1022,29.2619,29.0543,29.1581,738184.0
2020-05-29 09:30:00,35.86,36.04,35.42,35.78,341558.0,28.6311,28.7748,28.2798,28.5672,341558.0
2020-05-29 09:40:00,35.79,36.04,35.6,35.86,179352.0,28.5752,28.7748,28.4235,28.6311,179352.0
2020-05-29 09:50:00,35.86,35.9,35.68,35.8,130723.0,28.6311,28.6631,28.4874,28.5832,130723.0
2020-05-29 10:00:00,35.8,35.84,35.66,35.78,161472.0,28.5832,28.6151,28.4714,28.5672,161472.0
2020-05-29 10:10:00,35.78,36.33,35.77,36.29,160574.0,28.5672,29.0064,28.5593,28.9744,160574.0
2020-05-29 10:20:00,36.31,36.49,36.06,36.18,175417.0,28.9904,29.1341,28.7908,28.8866,175417.0
2020-05-29 10:30:00,36.18,36.23,36.0,36.03,120450.0,28.8866,28.9265,28.7429,28.7668,120450.0
2020-05-29 10:40:00,36.03,36.12,36.0,36.09,88540.0,28.7668,28.8387,28.7429,28.8147,88540.0
2020-05-29 10:50:00,36.1,36.17,35.94,35.98,107307.0,28.8227,28.8786,28.695,28.7269,107307.0
2020-05-29 11:00:00,35.98,36.1,35.97,36.03,120013.0,28.7269,28.8227,28.7189,28.7668,120013.0
2020-05-29 11:10:00,36.02,36.15,35.99,36.05,124113.0,28.7589,28.8627,28.7349,28.7828,124113.0
2020-05-29 11:20:00,36.06,36.16,35.97,35.97,110807.0,28.7908,28.8706,28.7189,28.7189,110807.0
2020-05-29 11:30:00,35.97,36.14,35.95,36.06,147889.0,28.7189,28.8547,28.703,28.7908,147889.0
2020-05-29 11:40:00,36.06,36.08,35.9,36.04,166582.0,28.7908,28.8068,28.6631,28.7748,166582.0
2020-05-29 11:50:00,36.05,36.08,35.79,35.8,117660.0,28.7828,28.8068,28.5752,28.5832,117660.0
2020-05-29 12:00:00,35.8,35.91,35.77,35.8,165692.0,28.5832,28.671,28.5593,28.5832,165692.0
2020-05-29 12:10:00,35.81,35.86,35.74,35.77,93198.0,28.5912,28.6311,28.5353,28.5593,93198.0
2020-05-29 12:20:00,35.77,35.87,35.76,35.82,97644.0,28.5593,28.6391,28.5513,28.5992,97644.0
2020-05-29 12:30:00,35.82,35.9,35.8,35.9,112473.0,28.5992,28.6631,28.5832,28.6631,112473.0
2020-05-29 12:40:00,35.89,35.9,35.7,35.71,88269.0,28.6551,28.6631,28.5034,28.5114,88269.0
2020-05-29 12:50:00,35.7,35.94,35.57,35.84,199503.0,28.5034,28.695,28.3996,28.6151,199503.0
2020-05-29 13:00:00,35.84,35.87,35.77,35.8,95604.0,28.6151,28.6391,28.5593,28.5832,95604.0
2020-05-29 13:10:00,35.8,35.87,35.75,35.83,60141.0,28.5832,28.6391,28.5433,28.6072,60141.0
2020-05-29 13:20:00,35.83,35.86,35.78,35.8,58636.0,28.6072,28.6311,28.5672,28.5832,58636.0
2020-05-29 13:30:00,35.8,35.82,35.66,35.69,81841.0,28.5832,28.5992,28.4714,28.4954,81841.0
2020-05-29 13:40:00,35.69,35.72,35.64,35.66,56932.0,28.4954,28.5193,28.4555,28.4714,56932.0
2020-05-29 13:50:00,35.66,35.74,35.62,35.66,63556.0,28.4714,28.5353,28.4395,28.4714,63556.0
2020-05-29 14:00:00,35.66,35.86,35.58,35.84,113889.0,28.4714,28.6311,28.4076,28.6151,113889.0
2020-05-29 14:10:00,35.83,35.88,35.69,35.75,115422.0,28.6072,28.6471,28.4954,28.5433,115422.0
2020-05-29 14:20:00,35.75,35.97,35.71,35.94,89932.0,28.5433,28.7189,28.5114,28.695,89932.0
2020-05-29 14:30:00,35.95,35.96,35.85,35.87,136881.0,28.703,28.711,28.6231,28.6391,136881.0
2020-05-29 14:40:00,35.87,35.93,35.73,35.74,122347.0,28.6391,28.687,28.5273,28.5353,122347.0
2020-05-29 14:50:00,35.74,36.19,35.53,36.17,294529.0,28.5353,28.8946,28.3676,28.8786,294529.0
2020-05-29 15:00:00,36.19,36.39,36.18,36.22,138552.0,28.8946,29.0543,28.8866,28.9185,138552.0
2020-05-29 15:10:00,36.21,36.34,36.06,36.12,138319.0,28.9106,29.0144,28.7908,28.8387,138319.0
2020-05-29 15:20:00,36.13,36.24,36.06,36.06,193920.0,28.8467,28.9345,28.7908,28.7908,193920.0
2020-05-29 15:30:00,36.06,36.14,35.89,35.94,234608.0,28.7908,28.8547,28.6551,28.695,234608.0
2020-05-29 15:40:00,35.94,35.94,35.57,35.59,373605.0,28.695,28.695,28.3996,28.4155,373605.0
2020-05-29 15:50:00,35.57,35.87,35.5,35.56,1820839.0,28.3996,28.6391,28.3437,28.3916,1820839.0
2020-06-01 09:30:00,35.79,36.13,35.61,36.11,266067.0,28.5752,28.8467,28.4315,28.8307,266067.0
2020-06-01 09:40:00,36.16,36.42,35.99,36.39,128494.0,28.8706,29.0782,28.7349,29.0543,128494.0
2020-06-01 09:50:00,36.39,36.44,36.16,36.37,112928.0,29.0543,29.0942,28.8706,29.0383,112928.0
2020-06-01 10:00:00,36.38,36.56,36.3,36.54,136195.0,29.0463,29.19,28.9824,29.174,136195.0
2020-06-01 10:10:00,36.54,36.72,36.39,36.7,136024.0,29.174,29.3177,29.0543,29.3018,136024.0
2020-06-01 10:20:00,36.71,36.82,36.58,36.75,109870.0,29.3098,29.3976,29.206,29.3417,109870.0
2020-06-01 10:30:00,36.75,36.93,36.71,36.92,147172.0,29.3417,29.4854,29.3098,29.4774,147172.0
2020-06-01 10:40:00,36.92,37.0,36.86,36.97,195935.0,29.4774,29.5413,29.4295,29.5174,195935.0
2020-06-01 10:50:00,36.97,36.99,36.76,36.87,133553.0,29.5174,29.5333,29.3497,29.4375,133553.0
2020-06-01 11:00:00,36.87,36.91,36.66,36.71,123308.0,29.4375,29.4694,29.2698,29.3098,123308.0
2020-06-01 11:10:00,36.72,37.0,36.64,37.0,120208.0,29.3177,29.5413,29.2539,29.5413,120208.0
2020-06-01 11:20:00,36.99,37.05,36.83,36.87,155702.0,29.5333,29.5812,29.4056,29.4375,155702.0
2020-06-01 11:30:00,36.86,36.96,36.75,36.95,105870.0,29.4295,29.5094,29.3417,29.5014,105870.0
2020-06-01 11:40:00,36.97,37.01,36.9,36.99,140657.0,29.5174,29.5493,29.4615,29.5333,140657.0
2020-06-01 11:50:00,36.98,37.03,36.9,36.93,80390.0,29.5253,29.5653,29.4615,29.4854,80390.0
2020-06-01 12:00:00,36.93,36.98,36.81,36.95,102434.0,29.4854,29.5253,29.3896,29.5014,102434.0
2020-06-01 12:10:00,36.95,36.96,36.7,36.7,173385.0,29.5014,29.5094,29.3018,29.3018,173385.0
2020-06-01 12:20:00,36.71,36.72,36.58,36.63,130149.0,29.3098,29.3177,29.206,29.2459,130149.0
2020-06-01 12:30:00,36.64,36.72,36.63,36.65,75608.0,29.2539,29.3177,29.2459,29.2619,75608.0
2020-06-01 12:40:00,36.65,36.71,36.59,36.68,68192.0,29.2619,29.3098,29.214,29.2858,68192.0
2020-06-01 12:50:00,36.68,36.7,36.54,36.68,56266.0,29.2858,29.3018,29.174,29.2858,56266.0
2020-06-01 13:00:00,36.68,36.76,36.65,36.73,54860.0,29.2858,29.3497,29.2619,29.3257,54860.0
2020-06-01 13:10:00,36.73,36.84,36.68,36.82,85747.0,29.3257,29.4136,29.2858,29.3976,85747.0
2020-06-01 13:20:00,36.82,36.9,36.81,36.86,67820.0,29.3976,29.4615,29.3896,29.4295,67820.0
2020-06-01 13:30:00,36.86,36.9,36.8,36.85,54206.0,29.4295,29.4615,29.3816,29.4215,54206.0
2020-06-01 13:40:00,36.84,36.93,36.84,36.88,52368.0,29.4136,29.4854,29.4136,29.4455,52368.0
2020-06-01 13:50:00,36.89,36.93,36.8,36.84,50705.0,29.4535,29.4854,29.3816,29.4136,50705.0
2020-06-01 14:00:00,36.84,36.84,36.75,36.75,72369.0,29.4136,29.4136,29.3417,29.3417,72369.0
2020-06-01 14:10:00,36.76,36.79,36.65,36.7,132174.0,29.3497,29.3736,29.2619,29.3018,132174.0
2020-06-01 14:20:00,36.7,36.71,36.5,36.5,129593.0,29.3018,29.3098,29.1421,29.1421,129593.0
2020-06-01 14:30:00,36.5,36.56,36.39,36.5,109187.0,29.1421,29.19,29.0543,29.1421,109187.0
2020-06-01 14:40:00,36.49,36.64,36.46,36.6,88314.0,29.1341,29.2539,29.1102,29.2219,88314.0
2020-06-01 14:50:00,36.6,36.67,36.59,36.65,88464.0,29.2219,29.2778,29.214,29.2619,88464.0
2020-06-01 15:00:00,36.65,36.73,36.59,36.62,112904.0,29.2619,29.3257,29.214,29.2379,112904.0
2020-06-01 15:10:00,36.62,36.63,36.52,36.59,95772.0,29.2379,29.2459,29.1581,29.214,95772.0
2020-06-01 15:20:00,36.6,36.67,36.59,36.63,87649.0,29.2219,29.2778,29.214,29.2459,87649.0
2020-06-01 15:30:00,36.63,36.74,36.61,36.66,143352.0,29.2459,29.3337,29.2299,29.2698,143352.0
2020-06-01 15:40:00,36.66,36.74,36.63,36.64,227984.0,29.2698,29.3337,29.2459,29.2539,227984.0
2020-06-01 15:50:00,36.65,36.77,36.64,36.69,604635.0,29.2619,29.3577,29.2539,29.2938,604635.0
2020-06-02 09:30:00,37.3,37.4,36.98,37.01,276380.0,29.7808,29.8607,29.5253,29.5493,276380.0
2020-06-02 09:40:00,37.03,37.36,37.02,37.33,152068.0,29.5653,29.8287,29.5573,29.8048,152068.0
2020-06-02 09:50:00,37.33,37.5,37.24,37.48,107223.0,29.8048,29.9405,29.7329,29.9245,107223.0
2020-06-02 10:00:00,37.48,37.52,37.33,37.45,201003.0,29.9245,29.9565,29.8048,29.9006,201003.0
2020-06-02 10:10:00,37.45,37.5,37.35,37.44,221953.0,29.9006,29.9405,29.8207,29.8926,221953.0
2020-06-02 10:20:00,37.44,37.5,37.4,37.47,231217.0,29.8926,29.9405,29.8607,29.9166,231217.0
2020-06-02 10:30:00,37.48,37.48,37.4,37.44,156815.0,29.9245,29.9245,29.8607,29.8926,156815.0
2020-06-02 10:40:00,37.45,37.49,37.17,37.2,200756.0,29.9006,29.9325,29.677,29.701,200756.0
2020-06-02 10:50:00,37.19,37.33,37.08,37.29,134877.0,29.693,29.8048,29.6052,29.7728,134877.0
2020-06-02 11:00:00,37.3,37.33,37.05,37.14,120327.0,29.7808,29.8048,29.5812,29.6531,120327.0
2020-06-02 11:10:00,37.14,37.28,37.13,37.27,79054.0,29.6531,29.7649,29.6451,29.7569,79054.0
2020-06-02 11:20:00,37.27,37.27,37.15,37.17,73077.0,29.7569,29.7569,29.6611,29.677,73077.0
2020-06-02 11:30:00,37.18,37.21,37.08,37.15,61721.0,29.685,29.709,29.6052,29.6611,61721.0
2020-06-02 11:40:00,37.15,37.19,37.02,37.13,94704.0,29.6611,29.693,29.5573,29.6451,94704.0
2020-06-02 11:50:00,37.13,37.24,37.1,37.1,72311.0,29.6451,29.7329,29.6211,29.6211,72311.0
2020-06-02 12:00:00,37.11,37.11,37.0,37.01,113337.0,29.6291,29.6291,29.5413,29.5493,113337.0
2020-06-02 12:10:00,37.01,37.07,36.95,36.95,122299.0,29.5493,29.5972,29.5014,29.5014,122299.0
2020-06-02 12:20:00,36.95,37.12,36.92,37.1,91457.0,29.5014,29.6371,29.4774,29.6211,91457.0
2020-06-02 12:30:00,37.1,37.13,37.03,37.05,109599.0,29.6211,29.6451,29.5653,29.5812,109599.0
2020-06-02 12:40:00,37.05,37.17,37.04,37.09,133500.0,29.5812,29.677,29.5732,29.6132,133500.0
2020-06-02 12:50:00,37.1,37.11,37.01,37.03,59504.0,29.6211,29.6291,29.5493,29.5653,59504.0
2020-06-02 13:00:00,37.03,37.18,37.01,37.14,67862.0,29.5653,29.685,29.5493,29.6531,67862.0
2020-06-02 13:10:00,37.15,37.15,37.03,37.05,85673.0,29.6611,29.6611,29.5653,29.5812,85673.0
2020-06-02 13:20:00,37.05,37.07,36.93,37.03,84340.0,29.5812,29.5972,29.4854,29.5653,84340.0
2020-06-02 13:30:00,37.04,37.04,36.93,36.95,68022.0,29.5732,29.5732,29.4854,29.5014,68022.0
2020-06-02 13:40:00,36.95,36.99,36.79,36.84,69505.0,29.5014,29.5333,29.3736,29.4136,69505.0
2020-06-02 13:50:00,36.84,36.85,36.72,36.79,59612.0,29.4136,29.4215,29.3177,29.3736,59612.0
2020-06-02 14:00:00,36.79,36.82,36.66,36.7,160315.0,29.3736,29.3976,29.2698,29.3018,160315.0
2020-06-02 14:10:00,36.71,36.8,36.65,36.8,66989.0,29.3098,29.3816,29.2619,29.3816,66989.0
2020-06-02 14:20:00,36.8,36.81,36.6,36.63,134449.0,29.3816,29.3896,29.2219,29.2459,134449.0
2020-06-02 14:30:00,36.63,36.63,36.45,36.55,83515.0,29.2459,29.2459,29.1022,29.182,83515.0
2020-06-02 14:40:00,36.56,36.61,36.53,36.59,98283.0,29.19,29.2299,29.1661,29.214,98283.0
2020-06-02 14:50:00,36.6,36.7,36.59,36.65,64837.0,29.2219,29.3018,29.214,29.2619,64837.0
2020-06-02 15:00:00,36.65,36.67,36.52,36.54,88244.0,29.2619,29.2778,29.1581,29.174,88244.0
2020-06-02 15:10:00,36.54,36.54,36.39,36.46,209704.0,29.174,29.174,29.0543,29.1102,209704.0
2020-06-02 15:20:00,36.47,36.51,36.33,36.44,122338.0,29.1181,29.1501,29.0064,29.0942,122338.0
2020-06-02 15:30:00,36.45,36.53,36.37,36.5,180820.0,29.1022,29.1661,29.0383,29.1421,180820.0
2020-06-02 15:40:00,36.5,36.58,36.43,36.57,151831.0,29.1421,29.206,29.0862,29.198,151831.0
2020-06-02 15:50:00,36.58,36.67,36.5,36.62,469835.0,29.206,29.2778,29.1421,29.2379,469835.0
2020-06-03 09:30:00,37.65,38.03,37.53,37.9,315696.0,30.0603,30.3637,29.9645,30.2599,315696.0
2020-06-03 09:40:00,37.88,38.02,37.74,37.91,193892.0,30.2439,30.3557,30.1321,30.2679,193892.0
2020-06-03 09:50:00,37.92,38.07,37.88,37.99,178083.0,30.2758,30.3956,30.2439,30.3317,178083.0
2020-06-03 10:00:00,38.0,38.09,37.92,38.01,111760.0,30.3397,30.4116,30.2758,30.3477,111760.0
2020-06-03 10:10:00,38.02,38.15,37.95,38.04,161176.0,30.3557,30.4595,30.2998,30.3717,161176.0
2020-06-03 10:20:00,38.05,38.33,38.04,38.3,122966.0,30.3796,30.6032,30.3717,30.5792,122966.0
2020-06-03 10:30:00,38.31,38.33,38.12,38.14,114590.0,30.5872,30.6032,30.4355,30.4515,114590.0
2020-06-03 10:40:00,38.15,38.33,38.14,38.26,143480.0,30.4595,30.6032,30.4515,30.5473,143480.0
2020-06-03 10:50:00,38.25,38.4,38.22,38.39,94871.0,30.5393,30.6591,30.5154,30.6511,94871.0
2020-06-03 11:00:00,38.37,38.6,38.37,38.56,260748.0,30.6351,30.8188,30.6351,30.7868,260748.0
2020-06-03 11:10:00,38.55,38.56,38.46,38.5,177044.0,30.7788,30.7868,30.707,30.7389,177044.0
2020-06-03 11:20:00,38.5,38.58,38.43,38.57,137948.0,30.7389,30.8028,30.683,30.7948,137948.0
2020-06-03 11:30:00,38.57,38.73,38.53,38.64,131003.0,30.7948,30.9226,30.7629,30.8507,131003.0
2020-06-03 11:40:00,38.64,38.8,38.64,38.67,292888.0,30.8507,30.9784,30.8507,30.8747,292888.0
2020-06-03 11:50:00,38.67,38.73,38.56,38.7,138370.0,30.8747,30.9226,30.7868,30.8986,138370.0
2020-06-03 12:00:00,38.69,38.77,38.65,38.75,131845.0,30.8906,30.9545,30.8587,30.9385,131845.0
2020-06-03 12:10:00,38.75,38.8,38.64,38.65,134103.0,30.9385,30.9784,30.8507,30.8587,134103.0
2020-06-03 12:20:00,38.65,38.66,38.57,38.64,79722.0,30.8587,30.8667,30.7948,30.8507,79722.0
2020-06-03 12:30:00,38.64,38.7,38.52,38.55,77808.0,30.8507,30.8986,30.7549,30.7788,77808.0
2020-06-03 12:40:00,38.56,38.64,38.46,38.5,104660.0,30.7868,30.8507,30.707,30.7389,104660.0
2020-06-03 12:50:00,38.49,38.65,38.48,38.61,84651.0,30.7309,30.8587,30.723,30.8268,84651.0
2020-06-03 13:00:00,38.61,38.65,38.53,38.62,143276.0,30.8268,30.8587,30.7629,30.8347,143276.0
2020-06-03 13:10:00,38.61,38.64,38.55,38.57,101915.0,30.8268,30.8507,30.7788,30.7948,101915.0
2020-06-03 13:20:00,38.57,38.62,38.45,38.46,55379.0,30.7948,30.8347,30.699,30.707,55379.0
2020-06-03 13:30:00,38.46,38.47,38.34,38.35,90845.0,30.707,30.715,30.6112,30.6192,90845.0
2020-06-03 13:40:00,38.34,38.45,38.28,38.43,106156.0,30.6112,30.699,30.5633,30.683,106156.0
2020-06-03 13:50:00,38.43,38.53,38.39,38.5,205790.0,30.683,30.7629,30.6511,30.7389,205790.0
2020-06-03 14:00:00,38.5,38.63,38.49,38.59,218002.0,30.7389,30.8427,30.7309,30.8108,218002.0
2020-06-03 14:10:00,38.59,38.76,38.59,38.74,262541.0,30.8108,30.9465,30.8108,30.9305,262541.0
2020-06-03 14:20:00,38.74,38.87,38.7,38.81,139027.0,30.9305,31.0343,30.8986,30.9864,139027.0
2020-06-03 14:30:00,38.8,38.81,38.7,38.75,156521.0,30.9784,30.9864,30.8986,30.9385,156521.0
2020-06-03 14:40:00,38.74,38.83,38.71,38.79,88697.0,30.9305,31.0024,30.9066,30.9705,88697.0
2020-06-03 14:50:00,38.79,38.79,38.66,38.68,107971.0,30.9705,30.9705,30.8667,30.8826,107971.0
2020-06-03 15:00:00,38.68,38.73,38.61,38.62,125164.0,30.8826,30.9226,30.8268,30.8347,125164.0
2020-06-03 15:10:00,38.62,38.7,38.59,38.69,65037.0,30.8347,30.8986,30.8108,30.8906,65037.0
2020-06-03 15:20:00,38.68,38.75,38.62,38.7,91323.0,30.8826,30.9385,30.8347,30.8986,91323.0
2020-06-03 15:30:00,38.7,38.73,38.63,38.7,248401.0,30.8986,30.9226,30.8427,30.8986,248401.0
2020-06-03 15:40:00,38.7,38.82,38.68,38.71,391992.0,30.8986,30.9944,30.8826,30.9066,391992.0
2020-06-03 15:50:00,38.71,38.78,38.53,38.68,835086.0,30.9066,30.9625,30.7629,30.8826,835086.0
2020-06-04 09:30:00,38.68,38.78,38.44,38.49,366081.0,30.8826,30.9625,30.691,30.7309,366081.0
2020-06-04 09:40:00,38.47,38.47,38.05,38.13,235330.0,30.715,30.715,30.3796,30.4435,235330.0
2020-06-04 09:50:00,38.13,38.79,38.12,38.78,153168.0,30.4435,30.9705,30.4355,30.9625,153168.0
2020-06-04 10:00:00,38.78,39.32,38.77,39.14,247171.0,30.9625,31.3936,30.9545,31.2499,247171.0
2020-06-04 10:10:00,39.13,39.45,39.03,39.45,159800.0,31.2419,31.4974,31.1621,31.4974,159800.0
2020-06-04 10:20:00,39.46,39.53,39.26,39.44,155130.0,31.5054,31.5613,31.3457,31.4894,155130.0
2020-06-04 10:30:00,39.44,39.63,39.36,39.38,336228.0,31.4894,31.6411,31.4256,31.4415,336228.0
2020-06-04 10:40:00,39.38,39.83,39.38,39.78,102645.0,31.4415,31.8008,31.4415,31.7609,102645.0
2020-06-04 10:50:00,39.77,39.77,39.59,39.67,132478.0,31.7529,31.7529,31.6092,31.6731,132478.0
2020-06-04 11:00:00,39.67,39.75,39.42,39.43,155690.0,31.6731,31.7369,31.4735,31.4815,155690.0
2020-06-04 11:10:00,39.44,39.48,39.29,39.31,105980.0,31.4894,31.5214,31.3697,31.3856,105980.0
2020-06-04 11:20:00,39.33,39.55,39.28,39.48,118051.0,31.4016,31.5773,31.3617,31.5214,118051.0
2020-06-04 11:30:00,39.47,39.57,39.43,39.48,104130.0,31.5134,31.5932,31.4815,31.5214,104130.0
2020-06-04 11:40:00,39.49,39.55,39.41,39.48,114291.0,31.5294,31.5773,31.4655,31.5214,114291.0
2020-06-04 11:50:00,39.47,39.55,39.38,39.44,107530.0,31.5134,31.5773,31.4415,31.4894,107530.0
2020-06-04 12:00:00,39.45,39.55,39.39,39.53,116888.0,31.4974,31.5773,31.4495,31.5613,116888.0
2020-06-04 12:10:00,39.52,39.59,39.34,39.39,114111.0,31.5533,31.6092,31.4096,31.4495,114111.0
2020-06-04 12:20:00,39.4,39.43,39.27,39.27,141248.0,31.4575,31.4815,31.3537,31.3537,141248.0
2020-06-04 12:30:00,39.27,39.29,39.12,39.23,121392.0,31.3537,31.3697,31.2339,31.3218,121392.0
2020-06-04 12:40:00,39.22,39.23,39.02,39.02,123648.0,31.3138,31.3218,31.1541,31.1541,123648.0
2020-06-04 12:50:00,39.03,39.09,38.96,39.04,92592.0,31.1621,31.21,31.1062,31.1701,92592.0
2020-06-04 13:00:00,39.04,39.14,39.0,39.13,68297.0,31.1701,31.2499,31.1381,31.2419,68297.0
2020-06-04 13:10:00,39.12,39.16,39.06,39.07,103336.0,31.2339,31.2659,31.186,31.194,103336.0
2020-06-04 13:20:00,39.07,39.21,39.06,39.16,72417.0,31.194,31.3058,31.186,31.2659,72417.0
2020-06-04 13:30:00,39.16,39.31,39.14,39.3,87636.0,31.2659,31.3856,31.2499,31.3777,87636.0
2020-06-04 13:40:00,39.3,39.42,39.27,39.35,123031.0,31.3777,31.4735,31.3537,31.4176,123031.0
2020-06-04 13:50:00,39.35,39.48,39.34,39.44,129882.0,31.4176,31.5214,31.4096,31.4894,129882.0
2020-06-04 14:00:00,39.44,39.5,39.31,39.39,159420.0,31.4894,31.5373,31.3856,31.4495,159420.0
2020-06-04 14:10:00,39.4,39.5,39.36,39.5,123917.0,31.4575,31.5373,31.4256,31.5373,123917.0
2020-06-04 14:20:00,39.5,39.59,39.45,39.56,113598.0,31.5373,31.6092,31.4974,31.5852,113598.0
2020-06-04 14:30:00,39.56,39.65,39.47,39.65,140070.0,31.5852,31.6571,31.5134,31.6571,140070.0
2020-06-04 14:40:00,39.65,39.75,39.6,39.75,165349.0,31.6571,31.7369,31.6172,31.7369,165349.0
2020-06-04 14:50:00,39.75,39.82,39.57,39.61,222607.0,31.7369,31.7928,31.5932,31.6252,222607.0
2020-06-04 15:00:00,39.6,39.69,39.55,39.65,135468.0,31.6172,31.689,31.5773,31.6571,135468.0
2020-06-04 15:10:00,39.66,39.67,39.42,39.57,192845.0,31.6651,31.6731,31.4735,31.5932,192845.0
2020-06-04 15:20:00,39.58,39.74,39.52,39.73,190093.0,31.6012,31.729,31.5533,31.721,190093.0
2020-06-04 15:30:00,39.73,39.93,39.73,39.83,265965.0,31.721,31.8807,31.721,31.8008,265965.0
2020-06-04 15:40:00,39.82,39.91,39.78,39.82,289731.0,31.7928,31.8647,31.7609,31.7928,289731.0
2020-06-04 15:50:00,39.83,40.09,39.75,40.07,893058.0,31.8008,32.0084,31.7369,31.9924,893058.0
2020-06-05 09:30:00,43.5,44.26,42.73,43.17,1054380.0,34.731,35.3378,34.1162,34.4675,1054380.0
2020-06-05 09:40:00,43.16,43.2,42.18,42.21,407040.0,34.4595,34.4915,33.6771,33.701,407040.0
2020-06-05 09:50:00,42.18,42.32,41.74,41.89,368143.0,33.6771,33.7889,33.3258,33.4455,368143.0
2020-06-05 10:00:00,41.9,42.45,41.87,42.39,248175.0,33.4535,33.8927,33.4296,33.8448,248175.0
2020-06-05 10:10:00,42.39,42.47,42.17,42.2,322171.0,33.8448,33.9086,33.6691,33.6931,322171.0
2020-06-05 10:20:00,42.2,42.32,41.87,41.95,235895.0,33.6931,33.7889,33.4296,33.4935,235895.0
2020-06-05 10:30:00,41.96,42.14,41.85,42.03,148595.0,33.5014,33.6452,33.4136,33.5573,148595.0
2020-06-05 10:40:00,42.03,42.45,41.94,42.43,155187.0,33.5573,33.8927,33.4855,33.8767,155187.0
2020-06-05 10:50:00,42.44,42.58,42.38,42.47,255886.0,33.8847,33.9965,33.8368,33.9086,255886.0
2020-06-05 11:00:00,42.47,42.81,42.47,42.65,336182.0,33.9086,34.1801,33.9086,34.0523,336182.0
2020-06-05 11:10:00,42.66,42.81,42.62,42.66,166425.0,34.0603,34.1801,34.0284,34.0603,166425.0
2020-06-05 11:20:00,42.66,42.87,42.6,42.85,252062.0,34.0603,34.228,34.0124,34.212,252062.0
2020-06-05 11:30:00,42.86,42.95,42.58,42.58,240051.0,34.22,34.2919,33.9965,33.9965,240051.0
2020-06-05 11:40:00,42.58,42.75,42.49,42.67,197512.0,33.9965,34.1322,33.9246,34.0683,197512.0
2020-06-05 11:50:00,42.68,42.81,42.51,42.57,131758.0,34.0763,34.1801,33.9406,33.9885,131758.0
2020-06-05 12:00:00,42.58,42.67,42.49,42.54,108068.0,33.9965,34.0683,33.9246,33.9645,108068.0
2020-06-05 12:10:00,42.54,42.55,42.38,42.39,396312.0,33.9645,33.9725,33.8368,33.8448,396312.0
2020-06-05 12:20:00,42.38,42.58,42.35,42.56,156076.0,33.8368,33.9965,33.8128,33.9805,156076.0
2020-06-05 12:30:00,42.57,42.73,42.55,42.73,133156.0,33.9885,34.1162,33.9725,34.1162,133156.0
2020-06-05 12:40:00,42.72,42.81,42.66,42.7,134087.0,34.1082,34.1801,34.0603,34.0923,134087.0
2020-06-05 12:50:00,42.71,42.74,42.58,42.63,100650.0,34.1002,34.1242,33.9965,34.0364,100650.0
2020-06-05 13:00:00,42.62,42.8,42.6,42.67,121208.0,34.0284,34.1721,34.0124,34.0683,121208.0
2020-06-05 13:10:00,42.66,42.75,42.55,42.56,95300.0,34.0603,34.1322,33.9725,33.9805,95300.0
2020-06-05 13:20:00,42.57,42.8,42.56,42.78,100733.0,33.9885,34.1721,33.9805,34.1561,100733.0
2020-06-05 13:30:00,42.78,42.88,42.75,42.79,144869.0,34.1561,34.236,34.1322,34.1641,144869.0
2020-06-05 13:40:00,42.78,42.97,42.66,42.9,211975.0,34.1561,34.3078,34.0603,34.2519,211975.0
2020-06-05 13:50:00,42.91,42.91,42.76,42.82,146734.0,34.2599,34.2599,34.1402,34.1881,146734.0
2020-06-05 14:00:00,42.82,42.96,42.79,42.82,155405.0,34.1881,34.2999,34.1641,34.1881,155405.0
2020-06-05 14:10:00,42.82,42.86,42.61,42.66,108096.0,34.1881,34.22,34.0204,34.0603,108096.0
2020-06-05 14:20:00,42.66,42.68,42.57,42.64,123403.0,34.0603,34.0763,33.9885,34.0444,123403.0
2020-06-05 14:30:00,42.65,42.69,42.36,42.53,198773.0,34.0523,34.0843,33.8208,33.9565,198773.0
2020-06-05 14:40:00,42.54,42.59,42.36,42.39,147023.0,33.9645,34.0044,33.8208,33.8448,147023.0
2020-06-05 14:50:00,42.39,42.43,42.29,42.32,354732.0,33.8448,33.8767,33.7649,33.7889,354732.0
2020-06-05 15:00:00,42.33,42.42,42.21,42.22,325748.0,33.7968,33.8687,33.701,33.709,325748.0
2020-06-05 15:10:00,42.23,42.31,42.09,42.31,252399.0,33.717,33.7809,33.6052,33.7809,252399.0
2020-06-05 15:20:00,42.31,42.46,42.24,42.46,257207.0,33.7809,33.9006,33.725,33.9006,257207.0
2020-06-05 15:30:00,42.46,42.46,42.24,42.3,258747.0,33.9006,33.9006,33.725,33.7729,258747.0
2020-06-05 15:40:00,42.3,42.33,42.19,42.27,363611.0,33.7729,33.7968,33.6851,33.7489,363611.0
2020-06-05 15:50:00,42.27,42.43,42.23,42.36,858237.0,33.7489,33.8767,33.717,33.8208,858237.0
2020-06-08 09:30:00,42.95,43.94,42.95,43.55,560562.0,34.2919,35.0823,34.2919,34.7709,560562.0
2020-06-08 09:40:00,43.55,43.75,43.39,43.4,291914.0,34.7709,34.9306,34.6432,34.6512,291914.0
2020-06-08 09:50:00,43.42,43.5,43.26,43.33,210071.0,34.6671,34.731,34.5394,34.5953,210071.0
2020-06-08 10:00:00,43.34,43.4,43.2,43.29,195881.0,34.6032,34.6512,34.4915,34.5633,195881.0
2020-06-08 10:10:00,43.29,43.29,43.06,43.16,239162.0,34.5633,34.5633,34.3797,34.4595,239162.0
2020-06-08 10:20:00,43.16,43.16,42.59,42.62,219040.0,34.4595,34.4595,34.0044,34.0284,219040.0
2020-06-08 10:30:00,42.62,42.68,42.42,42.46,168796.0,34.0284,34.0763,33.8687,33.9006,168796.0
2020-06-08 10:40:00,42.46,42.86,42.43,42.8,126274.0,33.9006,34.22,33.8767,34.1721,126274.0
2020-06-08 10:50:00,42.77,43.01,42.71,43.0,112642.0,34.1482,34.3398,34.1002,34.3318,112642.0
2020-06-08 11:00:00,42.98,43.08,42.94,42.99,129007.0,34.3158,34.3957,34.2839,34.3238,129007.0
2020-06-08 11:10:00,42.98,43.29,42.98,43.25,145396.0,34.3158,34.5633,34.3158,34.5314,145396.0
2020-06-08 11:20:00,43.24,43.24,42.98,42.98,92786.0,34.5234,34.5234,34.3158,34.3158,92786.0
2020-06-08 11:30:00,42.97,43.06,42.89,42.92,81114.0,34.3078,34.3797,34.244,34.2679,81114.0
2020-06-08 11:40:00,42.93,42.96,42.77,42.9,137313.0,34.2759,34.2999,34.1482,34.2519,137313.0
2020-06-08 11:50:00,42.91,42.93,42.82,42.84,112407.0,34.2599,34.2759,34.1881,34.204,112407.0
2020-06-08 12:00:00,42.84,42.97,42.76,42.97,135285.0,34.204,34.3078,34.1402,34.3078,135285.0
2020-06-08 12:10:00,42.98,43.06,42.95,43.01,157932.0,34.3158,34.3797,34.2919,34.3398,157932.0
2020-06-08 12:20:00,43.0,43.12,42.98,43.09,143776.0,34.3318,34.4276,34.3158,34.4036,143776.0
2020-06-08 12:30:00,43.09,43.15,43.02,43.11,87458.0,34.4036,34.4515,34.3478,34.4196,87458.0
2020-06-08 12:40:00,43.11,43.11,42.96,43.08,127675.0,34.4196,34.4196,34.2999,34.3957,127675.0
2020-06-08 12:50:00,43.07,43.07,42.89,42.9,73838.0,34.3877,34.3877,34.244,34.2519,73838.0
2020-06-08 13:00:00,42.9,43.01,42.88,42.99,98579.0,34.2519,34.3398,34.236,34.3238,98579.0
2020-06-08 13:10:00,42.99,43.08,42.98,43.01,127491.0,34.3238,34.3957,34.3158,34.3398,127491.0
2020-06-08 13:20:00,43.01,43.1,42.97,43.02,72811.0,34.3398,34.4116,34.3078,34.3478,72811.0
2020-06-08 13:30:00,43.01,43.06,42.88,43.02,96868.0,34.3398,34.3797,34.236,34.3478,96868.0
2020-06-08 13:40:00,43.02,43.06,42.94,42.97,90895.0,34.3478,34.3797,34.2839,34.3078,90895.0
2020-06-08 13:50:00,42.97,43.03,42.95,42.97,78015.0,34.3078,34.3557,34.2919,34.3078,78015.0
2020-06-08 14:00:00,42.97,43.02,42.93,43.0,107918.0,34.3078,34.3478,34.2759,34.3318,107918.0
2020-06-08 14:10:00,43.0,43.01,42.76,42.8,115924.0,34.3318,34.3398,34.1402,34.1721,115924.0
2020-06-08 14:20:00,42.8,42.85,42.77,42.8,109724.0,34.1721,34.212,34.1482,34.1721,109724.0
2020-06-08 14:30:00,42.8,42.91,42.75,42.9,126427.0,34.1721,34.2599,34.1322,34.2519,126427.0
2020-06-08 14:40:00,42.9,42.94,42.83,42.93,103833.0,34.2519,34.2839,34.1961,34.2759,103833.0
2020-06-08 14:50:00,42.92,43.01,42.9,42.98,214672.0,34.2679,34.3398,34.2519,34.3158,214672.0
2020-06-08 15:00:00,42.98,43.03,42.96,43.01,162341.0,34.3158,34.3557,34.2999,34.3398,162341.0
2020-06-08 15:10:00,43.02,43.11,42.98,43.07,235920.0,34.3478,34.4196,34.3158,34.3877,235920.0
2020-06-08 15:20:00,43.07,43.27,43.06,43.17,209728.0,34.3877,34.5474,34.3797,34.4675,209728.0
2020-06-08 15:30:00,43.17,43.33,43.14,43.33,215296.0,34.4675,34.5953,34.4436,34.5953,215296.0
2020-06-08 15:40:00,43.33,43.44,43.31,43.41,387957.0,34.5953,34.6831,34.5793,34.6591,387957.0
2020-06-08 15:50:00,43.41,43.53,43.35,43.51,1106995.0,34.6591,34.7549,34.6112,34.739,1106995.0
2020-06-09 09:30:00,41.88,42.29,41.62,42.01,337681.0,33.4376,33.7649,33.23,33.5414,337681.0
2020-06-09 09:40:00,42.01,42.29,41.89,42.13,178334.0,33.5414,33.7649,33.4455,33.6372,178334.0
2020-06-09 09:50:00,42.1,42.15,41.61,41.64,158327.0,33.6132,33.6531,33.222,33.2459,158327.0
2020-06-09 10:00:00,41.64,41.74,41.37,41.41,193302.0,33.2459,33.3258,33.0304,33.0623,193302.0
2020-06-09 10:10:00,41.41,41.73,41.34,41.7,125252.0,33.0623,33.3178,33.0064,33.2938,125252.0
2020-06-09 10:20:00,41.7,41.85,41.68,41.83,104551.0,33.2938,33.4136,33.2779,33.3976,104551.0
2020-06-09 10:30:00,41.81,41.85,41.6,41.77,120884.0,33.3817,33.4136,33.214,33.3497,120884.0
2020-06-09 10:40:00,41.75,41.9,41.49,41.9,209045.0,33.3338,33.4535,33.1262,33.4535,209045.0
2020-06-09 10:50:00,41.89,41.92,41.66,41.69,158401.0,33.4455,33.4695,33.2619,33.2859,158401.0
2020-06-09 11:00:00,41.68,41.94,41.63,41.89,106131.0,33.2779,33.4855,33.238,33.4455,106131.0
2020-06-09 11:10:00,41.9,41.98,41.83,41.9,102044.0,33.4535,33.5174,33.3976,33.4535,102044.0
2020-06-09 11:20:00,41.9,42.04,41.7,41.75,141350.0,33.4535,33.5653,33.2938,33.3338,141350.0
2020-06-09 11:30:00,41.76,41.79,41.58,41.59,129674.0,33.3418,33.3657,33.198,33.206,129674.0
2020-06-09 11:40:00,41.58,41.58,41.45,41.51,124723.0,33.198,33.198,33.0942,33.1422,124723.0
2020-06-09 11:50:00,41.51,41.51,41.41,41.45,91879.0,33.1422,33.1422,33.0623,33.0942,91879.0
2020-06-09 12:00:00,41.43,41.46,41.35,41.41,84941.0,33.0783,33.1022,33.0144,33.0623,84941.0
2020-06-09 12:10:00,41.42,41.6,41.4,41.55,106661.0,33.0703,33.214,33.0543,33.1741,106661.0
2020-06-09 12:20:00,41.55,41.64,41.54,41.63,116770.0,33.1741,33.2459,33.1661,33.238,116770.0
2020-06-09 12:30:00,41.63,41.74,41.62,41.71,74122.0,33.238,33.3258,33.23,33.3018,74122.0
2020-06-09 12:40:00,41.69,41.78,41.68,41.7,206534.0,33.2859,33.3577,33.2779,33.2938,206534.0
2020-06-09 12:50:00,41.71,41.94,41.68,41.93,84935.0,33.3018,33.4855,33.2779,33.4775,84935.0
2020-06-09 13:00:00,41.92,41.96,41.82,41.84,70702.0,33.4695,33.5014,33.3897,33.4056,70702.0
2020-06-09 13:10:00,41.85,42.0,41.85,41.98,80414.0,33.4136,33.5334,33.4136,33.5174,80414.0
2020-06-09 13:20:00,41.98,42.27,41.97,42.24,131746.0,33.5174,33.7489,33.5094,33.725,131746.0
2020-06-09 13:30:00,42.25,42.31,42.21,42.21,103687.0,33.733,33.7809,33.701,33.701,103687.0
2020-06-09 13:40:00,42.22,42.33,42.2,42.33,81065.0,33.709,33.7968,33.6931,33.7968,81065.0
2020-06-09 13:50:00,42.32,42.36,42.17,42.28,95055.0,33.7889,33.8208,33.6691,33.7569,95055.0
2020-06-09 14:00:00,42.28,42.29,42.04,42.11,114712.0,33.7569,33.7649,33.5653,33.6212,114712.0
2020-06-09 14:10:00,42.11,42.2,42.11,42.11,72790.0,33.6212,33.6931,33.6212,33.6212,72790.0
2020-06-09 14:20:00,42.1,42.21,42.08,42.13,93748.0,33.6132,33.701,33.5972,33.6372,93748.0
2020-06-09 14:30:00,42.13,42.23,42.11,42.18,93241.0,33.6372,33.717,33.6212,33.6771,93241.0
2020-06-09 14:40:00,42.18,42.39,42.17,42.38,111356.0,33.6771,33.8448,33.6691,33.8368,111356.0
2020-06-09 14:50:00,42.39,42.43,42.3,42.39,101596.0,33.8448,33.8767,33.7729,33.8448,101596.0
2020-06-09 15:00:00,42.39,42.46,42.33,42.44,139519.0,33.8448,33.9006,33.7968,33.8847,139519.0
2020-06-09 15:10:00,42.44,42.51,42.4,42.48,176695.0,33.8847,33.9406,33.8527,33.9166,176695.0
2020-06-09 15:20:00,42.48,42.55,42.4,42.52,157890.0,33.9166,33.9725,33.8527,33.9485,157890.0
2020-06-09 15:30:00,42.52,42.52,42.33,42.39,339357.0,33.9485,33.9485,33.7968,33.8448,339357.0
2020-06-09 15:40:00,42.38,42.44,42.22,42.26,282456.0,33.8368,33.8847,33.709,33.741,282456.0
2020-06-09 15:50:00,42.25,42.26,42.08,42.1,583220.0,33.733,33.741,33.5972,33.6132,583220.0
2020-06-10 09:30:00,41.55,41.76,41.3,41.38,241571.0,33.1741,33.3418,32.9745,33.0384,241571.0
2020-06-10 09:40:00,41.36,41.39,41.1,41.11,108561.0,33.0224,33.0463,32.8148,32.8228,108561.0
2020-06-10 09:50:00,41.11,41.11,40.43,40.68,208877.0,32.8228,32.8228,32.2799,32.4795,208877.0
2020-06-10 10:00:00,40.68,40.71,40.5,40.59,182347.0,32.4795,32.5034,32.3358,32.4076,182347.0
2020-06-10 10:10:00,40.59,40.59,40.23,40.3,235852.0,32.4076,32.4076,32.1202,32.1761,235852.0
2020-06-10 10:20:00,40.3,40.34,39.97,40.15,482189.0,32.1761,32.208,31.9126,32.0563,482189.0
2020-06-10 10:30:00,40.14,40.48,40.05,40.47,151329.0,32.0483,32.3198,31.9765,32.3118,151329.0
2020-06-10 10:40:00,40.48,40.52,40.12,40.19,102872.0,32.3198,32.3517,32.0324,32.0882,102872.0
2020-06-10 10:50:00,40.22,40.26,40.03,40.08,141786.0,32.1122,32.1441,31.9605,32.0004,141786.0
2020-06-10 11:00:00,40.07,40.34,40.04,40.15,219988.0,31.9924,32.208,31.9685,32.0563,219988.0
2020-06-10 11:10:00,40.16,40.25,40.0,40.23,154517.0,32.0643,32.1361,31.9365,32.1202,154517.0
2020-06-10 11:20:00,40.22,40.35,40.21,40.24,77683.0,32.1122,32.216,32.1042,32.1282,77683.0
2020-06-10 11:30:00,40.25,40.31,40.09,40.27,119176.0,32.1361,32.1841,32.0084,32.1521,119176.0
2020-06-10 11:40:00,40.28,40.41,40.25,40.4,121591.0,32.1601,32.2639,32.1361,32.2559,121591.0
2020-06-10 11:50:00,40.4,40.62,40.39,40.55,108391.0,32.2559,32.4316,32.2479,32.3757,108391.0
2020-06-10 12:00:00,40.56,40.75,40.51,40.63,86919.0,32.3837,32.5354,32.3437,32.4395,86919.0
2020-06-10 12:10:00,40.63,40.65,40.46,40.58,76865.0,32.4395,32.4555,32.3038,32.3996,76865.0
2020-06-10 12:20:00,40.57,40.6,40.37,40.37,89251.0,32.3916,32.4156,32.232,32.232,89251.0
2020-06-10 12:30:00,40.37,40.43,40.3,40.34,72094.0,32.232,32.2799,32.1761,32.208,72094.0
2020-06-10 12:40:00,40.34,40.4,40.3,40.32,61382.0,32.208,32.2559,32.1761,32.192,61382.0
2020-06-10 12:50:00,40.32,40.4,40.29,40.36,47905.0,32.192,32.2559,32.1681,32.224,47905.0
2020-06-10 13:00:00,40.36,40.41,40.28,40.41,66784.0,32.224,32.2639,32.1601,32.2639,66784.0
2020-06-10 13:10:00,40.41,40.45,40.36,40.38,96067.0,32.2639,32.2958,32.224,32.2399,96067.0
2020-06-10 13:20:00,40.37,40.42,40.31,40.35,58761.0,32.232,32.2719,32.1841,32.216,58761.0
2020-06-10 13:30:00,40.36,40.4,40.32,40.34,61636.0,32.224,32.2559,32.192,32.208,61636.0
2020-06-10 13:40:00,40.33,40.43,40.3,40.41,93526.0,32.2,32.2799,32.1761,32.2639,93526.0
2020-06-10 13:50:00,40.4,40.44,40.35,40.38,78484.0,32.2559,32.2878,32.216,32.2399,78484.0
2020-06-10 14:00:00,40.39,40.94,40.19,40.69,156024.0,32.2479,32.6871,32.0882,32.4875,156024.0
2020-06-10 14:10:00,40.68,40.82,40.64,40.68,141157.0,32.4795,32.5912,32.4475,32.4795,141157.0
2020-06-10 14:20:00,40.68,40.78,40.63,40.67,305271.0,32.4795,32.5593,32.4395,32.4715,305271.0
2020-06-10 14:30:00,40.66,40.7,40.16,40.16,247266.0,32.4635,32.4954,32.0643,32.0643,247266.0
2020-06-10 14:40:00,40.14,40.24,39.95,39.98,280873.0,32.0483,32.1282,31.8966,31.9206,280873.0
2020-06-10 14:50:00,39.97,40.04,39.71,39.86,161487.0,31.9126,31.9685,31.705,31.8248,161487.0
2020-06-10 15:00:00,39.84,39.85,39.41,39.66,256389.0,31.8088,31.8168,31.4655,31.6651,256389.0
2020-06-10 15:10:00,39.66,39.8,39.6,39.7,178119.0,31.6651,31.7769,31.6172,31.697,178119.0
2020-06-10 15:20:00,39.69,39.75,39.47,39.73,207067.0,31.689,31.7369,31.5134,31.721,207067.0
2020-06-10 15:30:00,39.73,39.77,39.43,39.53,270647.0,31.721,31.7529,31.4815,31.5613,270647.0
2020-06-10 15:40:00,39.53,39.53,39.18,39.32,436819.0,31.5613,31.5613,31.2818,31.3936,436819.0
2020-06-10 15:50:00,39.31,39.46,39.2,39.3,1242001.0,31.3856,31.5054,31.2978,31.3777,1242001.0
2020-06-11 09:30:00,36.7,37.24,36.42,36.89,635976.0,29.3018,29.7329,29.0782,29.4535,635976.0
2020-06-11 09:40:00,36.89,37.67,36.81,37.4,313842.0,29.4535,30.0762,29.3896,29.8607,313842.0
2020-06-11 09:50:00,37.38,37.69,37.19,37.36,300981.0,29.8447,30.0922,29.693,29.8287,300981.0
2020-06-11 10:00:00,37.33,37.58,37.16,37.5,456076.0,29.8048,30.0044,29.6691,29.9405,456076.0
2020-06-11 10:10:00,37.49,37.65,37.41,37.46,273676.0,29.9325,30.0603,29.8687,29.9086,273676.0
2020-06-11 10:20:00,37.47,37.62,37.36,37.4,248661.0,29.9166,30.0363,29.8287,29.8607,248661.0
2020-06-11 10:30:00,37.39,37.61,37.32,37.41,279525.0,29.8527,30.0283,29.7968,29.8687,279525.0
2020-06-11 10:40:00,37.41,37.49,37.12,37.24,462321.0,29.8687,29.9325,29.6371,29.7329,462321.0
2020-06-11 10:50:00,37.24,37.27,36.94,36.97,229521.0,29.7329,29.7569,29.4934,29.5174,229521.0
2020-06-11 11:00:00,36.96,37.07,36.85,36.89,243334.0,29.5094,29.5972,29.4215,29.4535,243334.0
2020-06-11 11:10:00,36.87,36.91,36.75,36.88,156638.0,29.4375,29.4694,29.3417,29.4455,156638.0
2020-06-11 11:20:00,36.88,36.93,36.69,36.72,228023.0,29.4455,29.4854,29.2938,29.3177,228023.0
2020-06-11 11:30:00,36.72,36.78,36.56,36.56,135016.0,29.3177,29.3657,29.19,29.19,135016.0
2020-06-11 11:40:00,36.56,36.75,36.53,36.59,170263.0,29.19,29.3417,29.1661,29.214,170263.0
2020-06-11 11:50:00,36.58,36.69,36.53,36.65,159001.0,29.206,29.2938,29.1661,29.2619,159001.0
2020-06-11 12:00:00,36.63,36.63,36.5,36.52,177073.0,29.2459,29.2459,29.1421,29.1581,177073.0
2020-06-11 12:10:00,36.52,36.55,36.42,36.49,300759.0,29.1581,29.182,29.0782,29.1341,300759.0
2020-06-11 12:20:00,36.5,36.64,36.43,36.5,174412.0,29.1421,29.2539,29.0862,29.1421,174412.0
2020-06-11 12:30:00,36.5,36.77,36.49,36.62,190074.0,29.1421,29.3577,29.1341,29.2379,190074.0
2020-06-11 12:40:00,36.62,36.62,36.48,36.52,140565.0,29.2379,29.2379,29.1261,29.1581,140565.0
2020-06-11 12:50:00,36.52,36.68,36.39,36.68,295733.0,29.1581,29.2858,29.0543,29.2858,295733.0
2020-06-11 13:00:00,36.67,37.05,36.62,37.0,369422.0,29.2778,29.5812,29.2379,29.5413,369422.0
2020-06-11 13:10:00,36.99,37.07,36.87,36.95,372748.0,29.5333,29.5972,29.4375,29.5014,372748.0
2020-06-11 13:20:00,36.94,36.99,36.83,36.87,124879.0,29.4934,29.5333,29.4056,29.4375,124879.0
2020-06-11 13:30:00,36.87,36.9,36.64,36.65,136543.0,29.4375,29.4615,29.2539,29.2619,136543.0
2020-06-11 13:40:00,36.65,36.7,36.54,36.64,140632.0,29.2619,29.3018,29.174,29.2539,140632.0
2020-06-11 13:50:00,36.65,36.79,36.56,36.69,163155.0,29.2619,29.3736,29.19,29.2938,163155.0
2020-06-11 14:00:00,36.69,36.7,36.47,36.47,171360.0,29.2938,29.3018,29.1181,29.1181,171360.0
2020-06-11 14:10:00,36.47,36.53,36.39,36.49,211723.0,29.1181,29.1661,29.0543,29.1341,211723.0
2020-06-11 14:20:00,36.48,36.66,36.45,36.6,179725.0,29.1261,29.2698,29.1022,29.2219,179725.0
2020-06-11 14:30:00,36.6,36.63,36.43,36.48,274858.0,29.2219,29.2459,29.0862,29.1261,274858.0
2020-06-11 14:40:00,36.48,36.67,36.43,36.53,319445.0,29.1261,29.2778,29.0862,29.1661,319445.0
2020-06-11 14:50:00,36.53,36.57,36.28,36.34,325242.0,29.1661,29.198,28.9664,29.0144,325242.0
2020-06-11 15:00:00,36.34,36.46,36.26,36.35,245016.0,29.0144,29.1102,28.9505,29.0223,245016.0
2020-06-11 15:10:00,36.35,36.5,36.23,36.32,347808.0,29.0223,29.1421,28.9265,28.9984,347808.0
2020-06-11 15:20:00,36.32,36.35,36.2,36.33,370468.0,28.9984,29.0223,28.9026,29.0064,370468.0
2020-06-11 15:30:00,36.32,36.34,36.18,36.28,515658.0,28.9984,29.0144,28.8866,28.9664,515658.0
2020-06-11 15:40:00,36.27,36.5,36.25,36.3,460872.0,28.9585,29.1421,28.9425,28.9824,460872.0
2020-06-11 15:50:00,36.29,36.36,36.06,36.15,1532754.0,28.9744,29.0303,28.7908,28.8627,1532754.0
2020-06-12 09:30:00,38.15,38.27,37.46,37.76,375858.0,30.4595,30.5553,29.9086,30.1481,375858.0
2020-06-12 09:40:00,37.77,38.11,37.28,37.28,261865.0,30.1561,30.4275,29.7649,29.7649,261865.0
2020-06-12 09:50:00,37.28,37.49,37.11,37.31,159081.0,29.7649,29.9325,29.6291,29.7888,159081.0
2020-06-12 10:00:00,37.33,37.62,37.26,37.54,208160.0,29.8048,30.0363,29.7489,29.9724,208160.0
2020-06-12 10:10:00,37.54,37.63,37.31,37.52,200425.0,29.9724,30.0443,29.7888,29.9565,200425.0
2020-06-12 10:20:00,37.51,37.73,37.38,37.38,291768.0,29.9485,30.1241,29.8447,29.8447,291768.0
2020-06-12 10:30:00,37.39,37.45,37.0,37.03,145373.0,29.8527,29.9006,29.5413,29.5653,145373.0
2020-06-12 10:40:00,37.03,37.34,37.02,37.22,180829.0,29.5653,29.8128,29.5573,29.717,180829.0
2020-06-12 10:50:00,37.22,37.22,36.86,36.91,244805.0,29.717,29.717,29.4295,29.4694,244805.0
2020-06-12 11:00:00,36.91,37.3,36.71,37.25,279856.0,29.4694,29.7808,29.3098,29.7409,279856.0
2020-06-12 11:10:00,37.26,37.35,36.77,36.78,139293.0,29.7489,29.8207,29.3577,29.3657,139293.0
2020-06-12 11:20:00,36.78,37.11,36.69,37.06,117988.0,29.3657,29.6291,29.2938,29.5892,117988.0
2020-06-12 11:30:00,37.05,37.4,36.95,37.33,124229.0,29.5812,29.8607,29.5014,29.8048,124229.0
2020-06-12 11:40:00,37.33,37.34,37.15,37.27,140045.0,29.8048,29.8128,29.6611,29.7569,140045.0
2020-06-12 11:50:00,37.25,37.59,37.15,37.59,144291.0,29.7409,30.0124,29.6611,30.0124,144291.0
2020-06-12 12:00:00,37.6,37.7,37.44,37.6,167516.0,30.0204,30.1002,29.8926,30.0204,167516.0
2020-06-12 12:10:00,37.6,37.64,37.5,37.61,90339.0,30.0204,30.0523,29.9405,30.0283,90339.0
2020-06-12 12:20:00,37.6,37.74,37.43,37.56,240901.0,30.0204,30.1321,29.8846,29.9884,240901.0
2020-06-12 12:30:00,37.55,37.57,37.37,37.45,90270.0,29.9804,29.9964,29.8367,29.9006,90270.0
2020-06-12 12:40:00,37.46,37.57,37.25,37.32,92886.0,29.9086,29.9964,29.7409,29.7968,92886.0
2020-06-12 12:50:00,37.31,37.52,37.3,37.46,95680.0,29.7888,29.9565,29.7808,29.9086,95680.0
2020-06-12 13:00:00,37.47,37.48,37.25,37.35,79875.0,29.9166,29.9245,29.7409,29.8207,79875.0
2020-06-12 13:10:00,37.36,37.4,37.2,37.28,72885.0,29.8287,29.8607,29.701,29.7649,72885.0
2020-06-12 13:20:00,37.27,37.41,37.16,37.19,110835.0,29.7569,29.8687,29.6691,29.693,110835.0
2020-06-12 13:30:00,37.18,37.25,36.83,36.91,163045.0,29.685,29.7409,29.4056,29.4694,163045.0
2020-06-12 13:40:00,36.9,37.01,36.67,36.69,145684.0,29.4615,29.5493,29.2778,29.2938,145684.0
2020-06-12 13:50:00,36.69,36.92,36.58,36.66,100578.0,29.2938,29.4774,29.206,29.2698,100578.0
2020-06-12 14:00:00,36.65,36.91,36.61,36.79,118743.0,29.2619,29.4694,29.2299,29.3736,118743.0
2020-06-12 14:10:00,36.81,37.16,36.8,36.95,159504.0,29.3896,29.6691,29.3816,29.5014,159504.0
2020-06-12 14:20:00,36.97,37.1,36.87,37.08,96666.0,29.5174,29.6211,29.4375,29.6052,96666.0
2020-06-12 14:30:00,37.07,37.31,36.97,36.97,167642.0,29.5972,29.7888,29.5174,29.5174,167642.0
2020-06-12 14:40:00,36.97,37.07,36.77,36.95,185766.0,29.5174,29.5972,29.3577,29.5014,185766.0
2020-06-12 14:50:00,36.96,37.1,36.91,37.04,125307.0,29.5094,29.6211,29.4694,29.5732,125307.0
2020-06-12 15:00:00,37.05,37.33,37.05,37.2,145835.0,29.5812,29.8048,29.5812,29.701,145835.0
2020-06-12 15:10:00,37.2,37.32,37.01,37.11,165587.0,29.701,29.7968,29.5493,29.6291,165587.0
2020-06-12 15:20:00,37.1,37.11,36.89,37.02,167885.0,29.6211,29.6291,29.4535,29.5573,167885.0
2020-06-12 15:30:00,37.01,37.24,36.96,37.18,244007.0,29.5493,29.7329,29.5094,29.685,244007.0
2020-06-12 15:40:00,37.19,37.5,37.12,37.49,305085.0,29.693,29.9405,29.6371,29.9325,305085.0
2020-06-12 15:50:00,37.5,37.63,37.41,37.51,849815.0,29.9405,30.0443,29.8687,29.9485,849815.0
2020-06-15 09:30:00,35.83,36.42,35.66,36.21,476388.0,28.6072,29.0782,28.4714,28.9106,476388.0
2020-06-15 09:40:00,36.2,36.56,36.12,36.45,314776.0,28.9026,29.19,28.8387,29.1022,314776.0
2020-06-15 09:50:00,36.46,36.65,36.15,36.3,289554.0,29.1102,29.2619,28.8627,28.9824,289554.0
2020-06-15 10:00:00,36.29,36.54,36.2,36.46,203205.0,28.9744,29.174,28.9026,29.1102,203205.0
2020-06-15 10:10:00,36.46,36.65,36.4,36.63,169153.0,29.1102,29.2619,29.0623,29.2459,169153.0
2020-06-15 10:20:00,36.63,36.63,36.46,36.52,141353.0,29.2459,29.2459,29.1102,29.1581,141353.0
2020-06-15 10:30:00,36.52,36.9,36.51,36.76,189975.0,29.1581,29.4615,29.1501,29.3497,189975.0
2020-06-15 10:40:00,36.76,37.12,36.68,37.09,178639.0,29.3497,29.6371,29.2858,29.6132,178639.0
2020-06-15 10:50:00,37.08,37.23,37.03,37.16,180754.0,29.6052,29.7249,29.5653,29.6691,180754.0
2020-06-15 11:00:00,37.16,37.57,37.15,37.54,175206.0,29.6691,29.9964,29.6611,29.9724,175206.0
2020-06-15 11:10:00,37.54,37.64,37.36,37.46,157632.0,29.9724,30.0523,29.8287,29.9086,157632.0
2020-06-15 11:20:00,37.47,37.54,37.32,37.37,163425.0,29.9166,29.9724,29.7968,29.8367,163425.0
2020-06-15 11:30:00,37.37,37.46,37.32,37.41,157462.0,29.8367,29.9086,29.7968,29.8687,157462.0
2020-06-15 11:40:00,37.42,37.51,37.2,37.29,166907.0,29.8766,29.9485,29.701,29.7728,166907.0
2020-06-15 11:50:00,37.29,37.53,37.28,37.48,165253.0,29.7728,29.9645,29.7649,29.9245,165253.0
2020-06-15 12:00:00,37.48,37.74,37.44,37.68,171859.0,29.9245,30.1321,29.8926,30.0842,171859.0
2020-06-15 12:10:00,37.67,37.86,37.64,37.81,127101.0,30.0762,30.2279,30.0523,30.188,127101.0
2020-06-15 12:20:00,37.82,38.0,37.79,37.94,156945.0,30.196,30.3397,30.1721,30.2918,156945.0
2020-06-15 12:30:00,37.93,38.07,37.85,38.06,137219.0,30.2838,30.3956,30.22,30.3876,137219.0
2020-06-15 12:40:00,38.06,38.13,38.01,38.05,201394.0,30.3876,30.4435,30.3477,30.3796,201394.0
2020-06-15 12:50:00,38.05,38.23,37.99,38.22,139283.0,30.3796,30.5234,30.3317,30.5154,139283.0
2020-06-15 13:00:00,38.22,38.43,38.2,38.42,101247.0,30.5154,30.683,30.4994,30.6751,101247.0
2020-06-15 13:10:00,38.43,38.46,38.31,38.32,116380.0,30.683,30.707,30.5872,30.5952,116380.0
2020-06-15 13:20:00,38.33,38.37,38.24,38.28,160407.0,30.6032,30.6351,30.5313,30.5633,160407.0
2020-06-15 13:30:00,38.27,38.28,38.09,38.18,143166.0,30.5553,30.5633,30.4116,30.4834,143166.0
2020-06-15 13:40:00,38.18,38.21,37.92,37.95,141133.0,30.4834,30.5074,30.2758,30.2998,141133.0
2020-06-15 13:50:00,37.97,38.1,37.94,37.94,151973.0,30.3158,30.4196,30.2918,30.2918,151973.0
2020-06-15 14:00:00,37.95,38.79,37.95,38.72,288380.0,30.2998,30.9705,30.2998,30.9146,288380.0
2020-06-15 14:10:00,38.72,39.01,38.61,38.96,171298.0,30.9146,31.1461,30.8268,31.1062,171298.0
2020-06-15 14:20:00,38.95,38.98,38.8,38.98,185901.0,31.0982,31.1222,30.9784,31.1222,185901.0
2020-06-15 14:30:00,38.98,39.0,38.73,38.87,166326.0,31.1222,31.1381,30.9226,31.0343,166326.0
2020-06-15 14:40:00,38.86,38.92,38.76,38.89,199576.0,31.0264,31.0743,30.9465,31.0503,199576.0
2020-06-15 14:50:00,38.9,38.93,38.58,38.62,338769.0,31.0583,31.0822,30.8028,30.8347,338769.0
2020-06-15 15:00:00,38.63,38.92,38.62,38.87,185826.0,30.8427,31.0743,30.8347,31.0343,185826.0
2020-06-15 15:10:00,38.88,39.02,38.82,38.83,192242.0,31.0423,31.1541,30.9944,31.0024,192242.0
2020-06-15 15:20:00,38.84,38.87,38.62,38.63,242888.0,31.0104,31.0343,30.8347,30.8427,242888.0
2020-06-15 15:30:00,38.64,38.69,38.17,38.38,346933.0,30.8507,30.8906,30.4754,30.6431,346933.0
2020-06-15 15:40:00,38.38,38.66,38.28,38.54,410708.0,30.6431,30.8667,30.5633,30.7709,410708.0
2020-06-15 15:50:00,38.55,38.8,38.5,38.79,1001604.0,30.7788,30.9784,30.7389,30.9705,1001604.0
2020-06-16 09:30:00,40.42,40.5,39.77,40.09,360951.0,32.2719,32.3358,31.7529,32.0084,360951.0
2020-06-16 09:40:00,40.09,40.15,39.58,39.58,213115.0,32.0084,32.0563,31.6012,31.6012,213115.0
2020-06-16 09:50:00,39.57,39.99,39.57,39.98,145707.0,31.5932,31.9286,31.5932,31.9206,145707.0
2020-06-16 10:00:00,40.0,40.27,39.89,39.98,133792.0,31.9365,32.1521,31.8487,31.9206,133792.0
2020-06-16 10:10:00,39.97,40.19,39.9,40.05,108298.0,31.9126,32.0882,31.8567,31.9765,108298.0
2020-06-16 10:20:00,40.05,40.08,39.89,40.01,92420.0,31.9765,32.0004,31.8487,31.9445,92420.0
2020-06-16 10:30:00,40.01,40.05,39.54,39.76,149569.0,31.9445,31.9765,31.5693,31.7449,149569.0
2020-06-16 10:40:00,39.76,39.76,39.5,39.69,124441.0,31.7449,31.7449,31.5373,31.689,124441.0
2020-06-16 10:50:00,39.68,39.68,38.62,38.74,198930.0,31.6811,31.6811,30.8347,30.9305,198930.0
2020-06-16 11:00:00,38.73,39.25,38.38,39.13,159534.0,30.9226,31.3377,30.6431,31.2419,159534.0
2020-06-16 11:10:00,39.16,39.48,38.9,39.29,110133.0,31.2659,31.5214,31.0583,31.3697,110133.0
2020-06-16 11:20:00,39.22,39.51,39.19,39.45,130316.0,31.3138,31.5453,31.2898,31.4974,130316.0
2020-06-16 11:30:00,39.45,39.54,39.2,39.27,162435.0,31.4974,31.5693,31.2978,31.3537,162435.0
2020-06-16 11:40:00,39.27,39.44,39.18,39.43,120504.0,31.3537,31.4894,31.2818,31.4815,120504.0
2020-06-16 11:50:00,39.43,39.49,39.05,39.1,96099.0,31.4815,31.5294,31.1781,31.218,96099.0
2020-06-16 12:00:00,39.11,39.17,38.89,39.05,135127.0,31.226,31.2739,31.0503,31.1781,135127.0
2020-06-16 12:10:00,39.06,39.23,38.99,39.23,83068.0,31.186,31.3218,31.1301,31.3218,83068.0
2020-06-16 12:20:00,39.23,39.41,39.23,39.38,95562.0,31.3218,31.4655,31.3218,31.4415,95562.0
2020-06-16 12:30:00,39.37,39.71,39.36,39.59,128885.0,31.4335,31.705,31.4256,31.6092,128885.0
2020-06-16 12:40:00,39.6,39.66,39.53,39.54,70865.0,31.6172,31.6651,31.5613,31.5693,70865.0
2020-06-16 12:50:00,39.55,39.59,39.39,39.53,72258.0,31.5773,31.6092,31.4495,31.5613,72258.0
2020-06-16 13:00:00,39.53,39.71,39.52,39.62,172325.0,31.5613,31.705,31.5533,31.6331,172325.0
2020-06-16 13:10:00,39.62,39.7,39.53,39.66,110532.0,31.6331,31.697,31.5613,31.6651,110532.0
2020-06-16 13:20:00,39.65,39.74,39.56,39.69,114885.0,31.6571,31.729,31.5852,31.689,114885.0
2020-06-16 13:30:00,39.68,39.72,39.4,39.44,87404.0,31.6811,31.713,31.4575,31.4894,87404.0
2020-06-16 13:40:00,39.45,39.57,39.44,39.48,66845.0,31.4974,31.5932,31.4894,31.5214,66845.0
2020-06-16 13:50:00,39.48,39.54,39.33,39.46,94102.0,31.5214,31.5693,31.4016,31.5054,94102.0
2020-06-16 14:00:00,39.46,39.59,39.45,39.54,97407.0,31.5054,31.6092,31.4974,31.5693,97407.0
2020-06-16 14:10:00,39.54,39.8,39.49,39.74,148406.0,31.5693,31.7769,31.5294,31.729,148406.0
2020-06-16 14:20:00,39.75,39.82,39.35,39.69,181747.0,31.7369,31.7928,31.4176,31.689,181747.0
2020-06-16 14:30:00,39.71,39.84,39.71,39.76,161408.0,31.705,31.8088,31.705,31.7449,161408.0
2020-06-16 14:40:00,39.76,39.78,39.47,39.56,97972.0,31.7449,31.7609,31.5134,31.5852,97972.0
2020-06-16 14:50:00,39.54,39.58,39.41,39.48,124878.0,31.5693,31.6012,31.4655,31.5214,124878.0
2020-06-16 15:00:00,39.48,39.52,39.23,39.29,125603.0,31.5214,31.5533,31.3218,31.3697,125603.0
2020-06-16 15:10:00,39.29,39.37,39.04,39.1,144565.0,31.3697,31.4335,31.1701,31.218,144565.0
2020-06-16 15:20:00,39.1,39.36,39.09,39.28,149639.0,31.218,31.4256,31.21,31.3617,149639.0
2020-06-16 15:30:00,39.28,39.45,39.04,39.16,270207.0,31.3617,31.4974,31.1701,31.2659,270207.0
2020-06-16 15:40:00,39.16,39.2,39.02,39.14,279718.0,31.2659,31.2978,31.1541,31.2499,279718.0
2020-06-16 15:50:00,39.15,39.38,39.05,39.37,842115.0,31.2579,31.4415,31.1781,31.4335,842115.0
2020-06-17 09:30:00,39.4,39.62,39.09,39.09,217152.0,31.4575,31.6331,31.21,31.21,217152.0
2020-06-17 09:40:00,39.09,39.32,38.98,39.27,108878.0,31.21,31.3936,31.1222,31.3537,108878.0
2020-06-17 09:50:00,39.32,39.4,38.86,38.98,96346.0,31.3936,31.4575,31.0264,31.1222,96346.0
2020-06-17 10:00:00,38.97,39.11,38.87,39.04,88615.0,31.1142,31.226,31.0343,31.1701,88615.0
2020-06-17 10:10:00,39.03,39.13,38.76,38.79,135995.0,31.1621,31.2419,30.9465,30.9705,135995.0
2020-06-17 10:20:00,38.83,38.89,38.52,38.57,118021.0,31.0024,31.0503,30.7549,30.7948,118021.0
2020-06-17 10:30:00,38.58,38.83,38.52,38.8,141750.0,30.8028,31.0024,30.7549,30.9784,141750.0
2020-06-17 10:40:00,38.81,38.81,38.67,38.78,114413.0,30.9864,30.9864,30.8747,30.9625,114413.0
2020-06-17 10:50:00,38.77,38.96,38.73,38.77,135094.0,30.9545,31.1062,30.9226,30.9545,135094.0
2020-06-17 11:00:00,38.79,38.89,38.73,38.75,147752.0,30.9705,31.0503,30.9226,30.9385,147752.0
2020-06-17 11:10:00,38.75,38.87,38.72,38.73,113912.0,30.9385,31.0343,30.9146,30.9226,113912.0
2020-06-17 11:20:00,38.73,38.82,38.69,38.8,82193.0,30.9226,30.9944,30.8906,30.9784,82193.0
2020-06-17 11:30:00,38.82,38.93,38.76,38.87,83687.0,30.9944,31.0822,30.9465,31.0343,83687.0
2020-06-17 11:40:00,38.87,39.26,38.86,39.22,156919.0,31.0343,31.3457,31.0264,31.3138,156919.0
2020-06-17 11:50:00,39.21,39.24,39.09,39.2,87214.0,31.3058,31.3298,31.21,31.2978,87214.0
2020-06-17 12:00:00,39.19,39.23,39.13,39.16,61621.0,31.2898,31.3218,31.2419,31.2659,61621.0
2020-06-17 12:10:00,39.17,39.17,39.01,39.04,71614.0,31.2739,31.2739,31.1461,31.1701,71614.0
2020-06-17 12:20:00,39.04,39.13,39.01,39.03,56677.0,31.1701,31.2419,31.1461,31.1621,56677.0
2020-06-17 12:30:00,39.04,39.17,39.0,39.09,61585.0,31.1701,31.2739,31.1381,31.21,61585.0
2020-06-17 12:40:00,39.11,39.11,39.03,39.08,183856.0,31.226,31.226,31.1621,31.202,183856.0
2020-06-17 12:50:00,39.07,39.07,38.9,38.99,66514.0,31.194,31.194,31.0583,31.1301,66514.0
2020-06-17 13:00:00,38.99,39.06,38.96,39.0,44210.0,31.1301,31.186,31.1062,31.1381,44210.0
2020-06-17 13:10:00,39.0,39.0,38.95,38.96,44425.0,31.1381,31.1381,31.0982,31.1062,44425.0
2020-06-17 13:20:00,38.96,39.06,38.96,39.02,43454.0,31.1062,31.186,31.1062,31.1541,43454.0
2020-06-17 13:30:00,39.02,39.15,39.01,39.15,100773.0,31.1541,31.2579,31.1461,31.2579,100773.0
2020-06-17 13:40:00,39.15,39.2,39.06,39.11,90181.0,31.2579,31.2978,31.186,31.226,90181.0
2020-06-17 13:50:00,39.1,39.13,38.96,38.96,53583.0,31.218,31.2419,31.1062,31.1062,53583.0
2020-06-17 14:00:00,38.96,38.99,38.91,38.98,54786.0,31.1062,31.1301,31.0663,31.1222,54786.0
2020-06-17 14:10:00,38.97,39.06,38.94,38.96,54424.0,31.1142,31.186,31.0902,31.1062,54424.0
2020-06-17 14:20:00,38.96,39.0,38.9,38.95,48217.0,31.1062,31.1381,31.0583,31.0982,48217.0
2020-06-17 14:30:00,38.96,38.97,38.83,38.9,59424.0,31.1062,31.1142,31.0024,31.0583,59424.0
2020-06-17 14:40:00,38.9,39.05,38.9,39.04,77596.0,31.0583,31.1781,31.0583,31.1701,77596.0
2020-06-17 14:50:00,39.04,39.13,38.85,38.86,68930.0,31.1701,31.2419,31.0184,31.0264,68930.0
2020-06-17 15:00:00,38.86,38.86,38.75,38.8,82345.0,31.0264,31.0264,30.9385,30.9784,82345.0
2020-06-17 15:10:00,38.8,38.86,38.73,38.75,92363.0,30.9784,31.0264,30.9226,30.9385,92363.0
2020-06-17 15:20:00,38.76,38.82,38.57,38.65,135192.0,30.9465,30.9944,30.7948,30.8587,135192.0
2020-06-17 15:30:00,38.65,38.73,38.54,38.68,153217.0,30.8587,30.9226,30.7709,30.8826,153217.0
2020-06-17 15:40:00,38.67,38.68,38.45,38.52,195638.0,30.8747,30.8826,30.699,30.7549,195638.0
2020-06-17 15:50:00,38.51,38.62,38.46,38.52,445184.0,30.7469,30.8347,30.707,30.7549,445184.0
2020-06-18 09:30:00,38.05,38.41,37.89,38.41,175827.0,30.3796,30.6671,30.2519,30.6671,175827.0
2020-06-18 09:40:00,38.38,38.63,38.23,38.6,95956.0,30.6431,30.8427,30.5234,30.8188,95956.0
2020-06-18 09:50:00,38.61,38.67,38.42,38.54,82008.0,30.8268,30.8747,30.6751,30.7709,82008.0
2020-06-18 10:00:00,38.54,38.99,38.54,38.96,110026.0,30.7709,31.1301,30.7709,31.1062,110026.0
2020-06-18 10:10:00,38.96,39.24,38.88,39.24,153860.0,31.1062,31.3298,31.0423,31.3298,153860.0
2020-06-18 10:20:00,39.25,39.29,39.02,39.1,126735.0,31.3377,31.3697,31.1541,31.218,126735.0
2020-06-18 10:30:00,39.11,39.27,38.89,39.13,109400.0,31.226,31.3537,31.0503,31.2419,109400.0
2020-06-18 10:40:00,39.12,39.22,39.01,39.13,114126.0,31.2339,31.3138,31.1461,31.2419,114126.0
2020-06-18 10:50:00,39.14,39.15,38.87,39.1,99653.0,31.2499,31.2579,31.0343,31.218,99653.0
2020-06-18 11:00:00,39.09,39.1,38.85,38.87,69618.0,31.21,31.218,31.0184,31.0343,69618.0
2020-06-18 11:10:00,38.86,38.94,38.76,38.77,86345.0,31.0264,31.0902,30.9465,30.9545,86345.0
2020-06-18 11:20:00,38.76,38.83,38.66,38.7,67448.0,30.9465,31.0024,30.8667,30.8986,67448.0
2020-06-18 11:30:00,38.69,38.88,38.64,38.64,71277.0,30.8906,31.0423,30.8507,30.8507,71277.0
2020-06-18 11:40:00,38.65,38.69,38.52,38.52,84288.0,30.8587,30.8906,30.7549,30.7549,84288.0
2020-06-18 11:50:00,38.52,38.53,38.39,38.49,64687.0,30.7549,30.7629,30.6511,30.7309,64687.0
2020-06-18 12:00:00,38.49,38.54,38.38,38.51,85925.0,30.7309,30.7709,30.6431,30.7469,85925.0
2020-06-18 12:10:00,38.51,38.65,38.48,38.62,58147.0,30.7469,30.8587,30.723,30.8347,58147.0
2020-06-18 12:20:00,38.61,38.73,38.6,38.65,52104.0,30.8268,30.9226,30.8188,30.8587,52104.0
2020-06-18 12:30:00,38.66,38.67,38.45,38.52,81909.0,30.8667,30.8747,30.699,30.7549,81909.0
2020-06-18 12:40:00,38.52,38.59,38.49,38.57,49176.0,30.7549,30.8108,30.7309,30.7948,49176.0
2020-06-18 12:50:00,38.57,38.72,38.52,38.63,74731.0,30.7948,30.9146,30.7549,30.8427,74731.0
2020-06-18 13:00:00,38.63,38.69,38.58,38.62,95119.0,30.8427,30.8906,30.8028,30.8347,95119.0
2020-06-18 13:10:00,38.61,38.69,38.58,38.68,62641.0,30.8268,30.8906,30.8028,30.8826,62641.0
2020-06-18 13:20:00,38.68,38.7,38.53,38.57,53154.0,30.8826,30.8986,30.7629,30.7948,53154.0
2020-06-18 13:30:00,38.57,38.58,38.52,38.56,73158.0,30.7948,30.8028,30.7549,30.7868,73158.0
2020-06-18 13:40:00,38.57,38.61,38.53,38.61,77265.0,30.7948,30.8268,30.7629,30.8268,77265.0
2020-06-18 13:50:00,38.61,38.64,38.55,38.58,82477.0,30.8268,30.8507,30.7788,30.8028,82477.0
2020-06-18 14:00:00,38.58,38.58,38.38,38.42,72210.0,30.8028,30.8028,30.6431,30.6751,72210.0
2020-06-18 14:10:00,38.43,38.47,38.34,38.47,63987.0,30.683,30.715,30.6112,30.715,63987.0
2020-06-18 14:20:00,38.46,38.61,38.45,38.55,62608.0,30.707,30.8268,30.699,30.7788,62608.0
2020-06-18 14:30:00,38.55,38.64,38.48,38.54,72574.0,30.7788,30.8507,30.723,30.7709,72574.0
2020-06-18 14:40:00,38.54,38.56,38.44,38.5,73607.0,30.7709,30.7868,30.691,30.7389,73607.0
2020-06-18 14:50:00,38.49,38.56,38.43,38.43,74441.0,30.7309,30.7868,30.683,30.683,74441.0
2020-06-18 15:00:00,38.43,38.53,38.38,38.52,71418.0,30.683,30.7629,30.6431,30.7549,71418.0
2020-06-18 15:10:00,38.52,38.52,38.39,38.48,82417.0,30.7549,30.7549,30.6511,30.723,82417.0
2020-06-18 15:20:00,38.48,38.54,38.44,38.52,87005.0,30.723,30.7709,30.691,30.7549,87005.0
2020-06-18 15:30:00,38.53,38.64,38.48,38.55,172645.0,30.7629,30.8507,30.723,30.7788,172645.0
2020-06-18 15:40:00,38.56,38.57,38.38,38.48,157456.0,30.7868,30.7948,30.6431,30.723,157456.0
2020-06-18 15:50:00,38.48,38.61,38.37,38.58,499160.0,30.723,30.8268,30.6351,30.8028,499160.0
2020-06-19 09:30:00,39.36,39.36,38.78,38.89,931773.0,31.4256,31.4256,30.9625,31.0503,931773.0
2020-06-19 09:40:00,38.92,38.93,38.49,38.63,131593.0,31.0743,31.0822,30.7309,30.8427,131593.0
2020-06-19 09:50:00,38.65,38.75,38.5,38.54,104462.0,30.8587,30.9385,30.7389,30.7709,104462.0
2020-06-19 10:00:00,38.54,38.77,38.42,38.45,110209.0,30.7709,30.9545,30.6751,30.699,110209.0
2020-06-19 10:10:00,38.45,38.57,38.35,38.53,76757.0,30.699,30.7948,30.6192,30.7629,76757.0
2020-06-19 10:20:00,38.52,38.53,38.27,38.38,106949.0,30.7549,30.7629,30.5553,30.6431,106949.0
2020-06-19 10:30:00,38.38,38.39,38.22,38.33,77180.0,30.6431,30.6511,30.5154,30.6032,77180.0
2020-06-19 10:40:00,38.32,38.57,38.27,38.57,133275.0,30.5952,30.7948,30.5553,30.7948,133275.0
2020-06-19 10:50:00,38.59,38.64,38.35,38.44,119072.0,30.8108,30.8507,30.6192,30.691,119072.0
2020-06-19 11:00:00,38.44,38.49,38.27,38.39,104422.0,30.691,30.7309,30.5553,30.6511,104422.0
2020-06-19 11:10:00,38.4,38.59,38.4,38.45,71567.0,30.6591,30.8108,30.6591,30.699,71567.0
2020-06-19 11:20:00,38.42,38.61,38.36,38.54,81999.0,30.6751,30.8268,30.6271,30.7709,81999.0
2020-06-19 11:30:00,38.54,38.57,38.38,38.4,85961.0,30.7709,30.7948,30.6431,30.6591,85961.0
2020-06-19 11:40:00,38.4,38.5,38.37,38.45,84891.0,30.6591,30.7389,30.6351,30.699,84891.0
2020-06-19 11:50:00,38.46,38.49,38.42,38.45,77967.0,30.707,30.7309,30.6751,30.699,77967.0
2020-06-19 12:00:00,38.45,38.45,38.32,38.41,138742.0,30.699,30.699,30.5952,30.6671,138742.0
2020-06-19 12:10:00,38.41,38.46,38.05,38.05,217870.0,30.6671,30.707,30.3796,30.3796,217870.0
2020-06-19 12:20:00,38.05,38.27,38.02,38.26,153357.0,30.3796,30.5553,30.3557,30.5473,153357.0
2020-06-19 12:30:00,38.26,38.34,38.11,38.12,151462.0,30.5473,30.6112,30.4275,30.4355,151462.0
2020-06-19 12:40:00,38.11,38.29,38.08,38.29,135589.0,30.4275,30.5713,30.4036,30.5713,135589.0
2020-06-19 12:50:00,38.29,38.43,38.28,38.41,143020.0,30.5713,30.683,30.5633,30.6671,143020.0
2020-06-19 13:00:00,38.41,38.46,38.31,38.33,127757.0,30.6671,30.707,30.5872,30.6032,127757.0
2020-06-19 13:10:00,38.34,38.38,38.2,38.25,133972.0,30.6112,30.6431,30.4994,30.5393,133972.0
2020-06-19 13:20:00,38.25,38.29,38.18,38.25,119103.0,30.5393,30.5713,30.4834,30.5393,119103.0
2020-06-19 13:30:00,38.25,38.25,38.13,38.23,134074.0,30.5393,30.5393,30.4435,30.5234,134074.0
2020-06-19 13:40:00,38.24,38.28,38.09,38.15,108349.0,30.5313,30.5633,30.4116,30.4595,108349.0
2020-06-19 13:50:00,38.14,38.22,38.03,38.04,129279.0,30.4515,30.5154,30.3637,30.3717,129279.0
2020-06-19 14:00:00,38.03,38.13,37.94,38.02,170692.0,30.3637,30.4435,30.2918,30.3557,170692.0
2020-06-19 14:10:00,38.01,38.08,37.9,37.99,157861.0,30.3477,30.4036,30.2599,30.3317,157861.0
2020-06-19 14:20:00,38.0,38.16,37.99,38.08,135601.0,30.3397,30.4675,30.3317,30.4036,135601.0
2020-06-19 14:30:00,38.09,38.35,37.99,38.33,162808.0,30.4116,30.6192,30.3317,30.6032,162808.0
2020-06-19 14:40:00,38.33,38.47,38.26,38.35,167754.0,30.6032,30.715,30.5473,30.6192,167754.0
2020-06-19 14:50:00,38.35,38.57,38.33,38.54,167806.0,30.6192,30.7948,30.6032,30.7709,167806.0
2020-06-19 15:00:00,38.53,38.54,38.36,38.42,182939.0,30.7629,30.7709,30.6271,30.6751,182939.0
2020-06-19 15:10:00,38.41,38.7,38.34,38.7,201896.0,30.6671,30.8986,30.6112,30.8986,201896.0
2020-06-19 15:20:00,38.7,38.71,38.48,38.51,272720.0,30.8986,30.9066,30.723,30.7469,272720.0
2020-06-19 15:30:00,38.51,38.57,38.4,38.47,394234.0,30.7469,30.7948,30.6591,30.715,394234.0
2020-06-19 15:40:00,38.47,38.72,38.44,38.59,1208833.0,30.715,30.9146,30.691,30.8108,1208833.0
2020-06-19 15:50:00,38.64,39.18,38.59,38.84,3160207.0,30.8507,31.2818,30.8108,31.0104,3160207.0
2020-06-22 09:30:00,38.46,38.7,37.96,38.04,377269.0,30.707,30.8986,30.3078,30.3717,377269.0
2020-06-22 09:40:00,38.02,38.25,37.88,38.21,175673.0,30.3557,30.5393,30.2439,30.5074,175673.0
2020-06-22 09:50:00,38.2,38.49,38.17,38.28,173998.0,30.4994,30.7309,30.4754,30.5633,173998.0
2020-06-22 10:00:00,38.3,38.52,38.15,38.44,144396.0,30.5792,30.7549,30.4595,30.691,144396.0
2020-06-22 10:10:00,38.43,38.67,38.41,38.58,113895.0,30.683,30.8747,30.6671,30.8028,113895.0
2020-06-22 10:20:00,38.58,38.71,38.58,38.65,105336.0,30.8028,30.9066,30.8028,30.8587,105336.0
2020-06-22 10:30:00,38.64,38.7,38.49,38.5,125673.0,30.8507,30.8986,30.7309,30.7389,125673.0
2020-06-22 10:40:00,38.51,38.6,38.45,38.48,124081.0,30.7469,30.8188,30.699,30.723,124081.0
2020-06-22 10:50:00,38.48,38.67,38.36,38.38,195895.0,30.723,30.8747,30.6271,30.6431,195895.0
2020-06-22 11:00:00,38.38,38.41,38.31,38.33,92767.0,30.6431,30.6671,30.5872,30.6032,92767.0
2020-06-22 11:10:00,38.32,38.44,38.25,38.39,87311.0,30.5952,30.691,30.5393,30.6511,87311.0
2020-06-22 11:20:00,38.38,38.52,38.37,38.48,86711.0,30.6431,30.7549,30.6351,30.723,86711.0
2020-06-22 11:30:00,38.5,38.5,38.4,38.45,65573.0,30.7389,30.7389,30.6591,30.699,65573.0
2020-06-22 11:40:00,38.46,38.48,38.25,38.26,82095.0,30.707,30.723,30.5393,30.5473,82095.0
2020-06-22 11:50:00,38.27,38.35,38.26,38.27,111886.0,30.5553,30.6192,30.5473,30.5553,111886.0
2020-06-22 12:00:00,38.26,38.4,38.25,38.39,96565.0,30.5473,30.6591,30.5393,30.6511,96565.0
2020-06-22 12:10:00,38.39,38.5,38.32,38.47,138506.0,30.6511,30.7389,30.5952,30.715,138506.0
2020-06-22 12:20:00,38.47,38.48,38.33,38.37,75024.0,30.715,30.723,30.6032,30.6351,75024.0
2020-06-22 12:30:00,38.38,38.38,38.31,38.32,57783.0,30.6431,30.6431,30.5872,30.5952,57783.0
2020-06-22 12:40:00,38.33,38.5,38.31,38.46,89954.0,30.6032,30.7389,30.5872,30.707,89954.0
2020-06-22 12:50:00,38.45,38.55,38.45,38.46,77315.0,30.699,30.7788,30.699,30.707,77315.0
2020-06-22 13:00:00,38.47,38.52,38.44,38.52,88004.0,30.715,30.7549,30.691,30.7549,88004.0
2020-06-22 13:10:00,38.52,38.53,38.37,38.38,72970.0,30.7549,30.7629,30.6351,30.6431,72970.0
2020-06-22 13:20:00,38.39,38.42,38.29,38.32,98721.0,30.6511,30.6751,30.5713,30.5952,98721.0
2020-06-22 13:30:00,38.32,38.37,38.15,38.19,87428.0,30.5952,30.6351,30.4595,30.4914,87428.0
2020-06-22 13:40:00,38.2,38.27,38.19,38.26,72041.0,30.4994,30.5553,30.4914,30.5473,72041.0
2020-06-22 13:50:00,38.25,38.25,38.14,38.17,69664.0,30.5393,30.5393,30.4515,30.4754,69664.0
2020-06-22 14:00:00,38.17,38.19,38.01,38.1,134008.0,30.4754,30.4914,30.3477,30.4196,134008.0
2020-06-22 14:10:00,38.09,38.12,38.0,38.01,79604.0,30.4116,30.4355,30.3397,30.3477,79604.0
2020-06-22 14:20:00,38.01,38.09,38.0,38.06,79684.0,30.3477,30.4116,30.3397,30.3876,79684.0
2020-06-22 14:30:00,38.07,38.21,38.04,38.19,132052.0,30.3956,30.5074,30.3717,30.4914,132052.0
2020-06-22 14:40:00,38.19,38.22,38.16,38.2,73967.0,30.4914,30.5154,30.4675,30.4994,73967.0
2020-06-22 14:50:00,38.2,38.27,38.18,38.26,85188.0,30.4994,30.5553,30.4834,30.5473,85188.0
2020-06-22 15:00:00,38.26,38.3,38.22,38.25,145933.0,30.5473,30.5792,30.5154,30.5393,145933.0
2020-06-22 15:10:00,38.26,38.29,38.08,38.14,149674.0,30.5473,30.5713,30.4036,30.4515,149674.0
2020-06-22 15:20:00,38.13,38.17,38.03,38.09,147519.0,30.4435,30.4754,30.3637,30.4116,147519.0
2020-06-22 15:30:00,38.09,38.26,38.08,38.22,140799.0,30.4116,30.5473,30.4036,30.5154,140799.0
2020-06-22 15:40:00,38.22,38.28,38.18,38.2,214908.0,30.5154,30.5633,30.4834,30.4994,214908.0
2020-06-22 15:50:00,38.2,38.31,38.15,38.22,706914.0,30.4994,30.5872,30.4595,30.5154,706914.0
2020-06-23 09:30:00,38.9,39.25,38.8,39.24,279893.0,31.0583,31.3377,30.9784,31.3298,279893.0
2020-06-23 09:40:00,39.25,39.45,39.1,39.11,129810.0,31.3377,31.4974,31.218,31.226,129810.0
2020-06-23 09:50:00,39.1,39.15,38.96,38.97,145255.0,31.218,31.2579,31.1062,31.1142,145255.0
2020-06-23 10:00:00,38.97,39.03,38.87,38.97,196274.0,31.1142,31.1621,31.0343,31.1142,196274.0
2020-06-23 10:10:00,38.97,38.97,38.77,38.78,126057.0,31.1142,31.1142,30.9545,30.9625,126057.0
2020-06-23 10:20:00,38.79,38.83,38.65,38.78,118643.0,30.9705,31.0024,30.8587,30.9625,118643.0
2020-06-23 10:30:00,38.79,38.81,38.61,38.66,84336.0,30.9705,30.9864,30.8268,30.8667,84336.0
2020-06-23 10:40:00,38.64,38.67,38.37,38.51,149429.0,30.8507,30.8747,30.6351,30.7469,149429.0
2020-06-23 10:50:00,38.48,38.55,38.43,38.47,79430.0,30.723,30.7788,30.683,30.715,79430.0
2020-06-23 11:00:00,38.46,38.54,38.34,38.49,101001.0,30.707,30.7709,30.6112,30.7309,101001.0
2020-06-23 11:10:00,38.5,38.53,38.41,38.44,72412.0,30.7389,30.7629,30.6671,30.691,72412.0
2020-06-23 11:20:00,38.45,38.6,38.43,38.55,99050.0,30.699,30.8188,30.683,30.7788,99050.0
2020-06-23 11:30:00,38.54,38.61,38.51,38.59,50125.0,30.7709,30.8268,30.7469,30.8108,50125.0
2020-06-23 11:40:00,38.6,38.62,38.5,38.53,55143.0,30.8188,30.8347,30.7389,30.7629,55143.0
2020-06-23 11:50:00,38.54,38.62,38.44,38.57,58441.0,30.7709,30.8347,30.691,30.7948,58441.0
2020-06-23 12:00:00,38.58,38.8,38.58,38.76,110993.0,30.8028,30.9784,30.8028,30.9465,110993.0
2020-06-23 12:10:00,38.76,38.82,38.6,38.62,105434.0,30.9465,30.9944,30.8188,30.8347,105434.0
2020-06-23 12:20:00,38.61,38.73,38.57,38.65,66468.0,30.8268,30.9226,30.7948,30.8587,66468.0
2020-06-23 12:30:00,38.65,38.68,38.56,38.58,60122.0,30.8587,30.8826,30.7868,30.8028,60122.0
2020-06-23 12:40:00,38.58,38.61,38.51,38.6,45752.0,30.8028,30.8268,30.7469,30.8188,45752.0
2020-06-23 12:50:00,38.59,38.67,38.56,38.61,89176.0,30.8108,30.8747,30.7868,30.8268,89176.0
2020-06-23 13:00:00,38.62,38.71,38.6,38.7,161473.0,30.8347,30.9066,30.8188,30.8986,161473.0
2020-06-23 13:10:00,38.7,38.7,38.65,38.7,75955.0,30.8986,30.8986,30.8587,30.8986,75955.0
2020-06-23 13:20:00,38.69,38.72,38.59,38.62,60219.0,30.8906,30.9146,30.8108,30.8347,60219.0
2020-06-23 13:30:00,38.63,38.63,38.58,38.6,56227.0,30.8427,30.8427,30.8028,30.8188,56227.0
2020-06-23 13:40:00,38.61,38.7,38.59,38.66,135345.0,30.8268,30.8986,30.8108,30.8667,135345.0
2020-06-23 13:50:00,38.66,38.71,38.57,38.68,84164.0,30.8667,30.9066,30.7948,30.8826,84164.0
2020-06-23 14:00:00,38.67,38.68,38.56,38.6,61913.0,30.8747,30.8826,30.7868,30.8188,61913.0
2020-06-23 14:10:00,38.6,38.66,38.56,38.66,52554.0,30.8188,30.8667,30.7868,30.8667,52554.0
2020-06-23 14:20:00,38.66,38.77,38.65,38.76,78908.0,30.8667,30.9545,30.8587,30.9465,78908.0
2020-06-23 14:30:00,38.75,38.76,38.65,38.67,53367.0,30.9385,30.9465,30.8587,30.8747,53367.0
2020-06-23 14:40:00,38.66,38.72,38.62,38.66,114388.0,30.8667,30.9146,30.8347,30.8667,114388.0
2020-06-23 14:50:00,38.67,38.83,38.65,38.81,94920.0,30.8747,31.0024,30.8587,30.9864,94920.0
2020-06-23 15:00:00,38.81,38.81,38.68,38.74,117836.0,30.9864,30.9864,30.8826,30.9305,117836.0
2020-06-23 15:10:00,38.74,38.86,38.71,38.84,118023.0,30.9305,31.0264,30.9066,31.0104,118023.0
2020-06-23 15:20:00,38.84,38.85,38.75,38.8,152712.0,31.0104,31.0184,30.9385,30.9784,152712.0
2020-06-23 15:30:00,38.79,38.83,38.73,38.81,163915.0,30.9705,31.0024,30.9226,30.9864,163915.0
2020-06-23 15:40:00,38.8,38.82,38.67,38.7,233827.0,30.9784,30.9944,30.8747,30.8986,233827.0
2020-06-23 15:50:00,38.69,38.7,38.58,38.58,482516.0,30.8906,30.8986,30.8028,30.8028,482516.0
2020-06-24 09:30:00,38.08,38.14,37.54,37.57,229333.0,30.4036,30.4515,29.9724,29.9964,229333.0
2020-06-24 09:40:00,37.58,37.58,37.28,37.33,105839.0,30.0044,30.0044,29.7649,29.8048,105839.0
2020-06-24 09:50:00,37.33,37.46,37.27,37.35,130295.0,29.8048,29.9086,29.7569,29.8207,130295.0
2020-06-24 10:00:00,37.35,37.4,37.21,37.3,109323.0,29.8207,29.8607,29.709,29.7808,109323.0
2020-06-24 10:10:00,37.29,37.45,37.26,37.32,94447.0,29.7728,29.9006,29.7489,29.7968,94447.0
2020-06-24 10:20:00,37.32,37.58,37.31,37.57,93712.0,29.7968,30.0044,29.7888,29.9964,93712.0
2020-06-24 10:30:00,37.56,37.63,37.31,37.34,115888.0,29.9884,30.0443,29.7888,29.8128,115888.0
2020-06-24 10:40:00,37.34,37.42,37.33,37.38,73299.0,29.8128,29.8766,29.8048,29.8447,73299.0
2020-06-24 10:50:00,37.38,37.44,37.27,37.3,149568.0,29.8447,29.8926,29.7569,29.7808,149568.0
2020-06-24 11:00:00,37.3,37.43,37.2,37.21,142063.0,29.7808,29.8846,29.701,29.709,142063.0
2020-06-24 11:10:00,37.21,37.22,37.09,37.13,90644.0,29.709,29.717,29.6132,29.6451,90644.0
2020-06-24 11:20:00,37.13,37.14,37.02,37.1,97131.0,29.6451,29.6531,29.5573,29.6211,97131.0
2020-06-24 11:30:00,37.09,37.12,36.87,36.87,137843.0,29.6132,29.6371,29.4375,29.4375,137843.0
2020-06-24 11:40:00,36.87,36.91,36.66,36.69,147934.0,29.4375,29.4694,29.2698,29.2938,147934.0
2020-06-24 11:50:00,36.7,36.98,36.7,36.97,92639.0,29.3018,29.5253,29.3018,29.5174,92639.0
2020-06-24 12:00:00,36.97,37.12,36.94,37.02,168121.0,29.5174,29.6371,29.4934,29.5573,168121.0
2020-06-24 12:10:00,37.02,37.22,37.01,37.16,113048.0,29.5573,29.717,29.5493,29.6691,113048.0
2020-06-24 12:20:00,37.16,37.22,37.08,37.14,94897.0,29.6691,29.717,29.6052,29.6531,94897.0
2020-06-24 12:30:00,37.13,37.21,37.09,37.18,81307.0,29.6451,29.709,29.6132,29.685,81307.0
2020-06-24 12:40:00,37.17,37.41,37.16,37.37,91949.0,29.677,29.8687,29.6691,29.8367,91949.0
2020-06-24 12:50:00,37.37,37.42,37.31,37.39,63368.0,29.8367,29.8766,29.7888,29.8527,63368.0
2020-06-24 13:00:00,37.38,37.43,37.34,37.34,56504.0,29.8447,29.8846,29.8128,29.8128,56504.0
2020-06-24 13:10:00,37.34,37.37,37.23,37.31,73974.0,29.8128,29.8367,29.7249,29.7888,73974.0
2020-06-24 13:20:00,37.3,37.3,37.06,37.07,69424.0,29.7808,29.7808,29.5892,29.5972,69424.0
2020-06-24 13:30:00,37.07,37.07,36.89,36.91,93302.0,29.5972,29.5972,29.4535,29.4694,93302.0
2020-06-24 13:40:00,36.91,37.0,36.88,36.99,66423.0,29.4694,29.5413,29.4455,29.5333,66423.0
2020-06-24 13:50:00,36.98,37.06,36.93,37.05,73266.0,29.5253,29.5892,29.4854,29.5812,73266.0
2020-06-24 14:00:00,37.06,37.13,36.88,37.13,105861.0,29.5892,29.6451,29.4455,29.6451,105861.0
2020-06-24 14:10:00,37.12,37.13,37.0,37.05,74018.0,29.6371,29.6451,29.5413,29.5812,74018.0
2020-06-24 14:20:00,37.05,37.1,37.02,37.09,93164.0,29.5812,29.6211,29.5573,29.6132,93164.0
2020-06-24 14:30:00,37.08,37.14,37.04,37.08,79252.0,29.6052,29.6531,29.5732,29.6052,79252.0
2020-06-24 14:40:00,37.07,37.1,36.97,37.07,97121.0,29.5972,29.6211,29.5174,29.5972,97121.0
2020-06-24 14:50:00,37.07,37.08,36.92,37.01,139888.0,29.5972,29.6052,29.4774,29.5493,139888.0
2020-06-24 15:00:00,37.01,37.18,37.01,37.13,117633.0,29.5493,29.685,29.5493,29.6451,117633.0
2020-06-24 15:10:00,37.13,37.35,37.1,37.33,135585.0,29.6451,29.8207,29.6211,29.8048,135585.0
2020-06-24 15:20:00,37.32,37.33,37.05,37.06,120656.0,29.7968,29.8048,29.5812,29.5892,120656.0
2020-06-24 15:30:00,37.07,37.12,36.99,37.06,136224.0,29.5972,29.6371,29.5333,29.5892,136224.0
2020-06-24 15:40:00,37.05,37.21,37.03,37.14,206392.0,29.5812,29.709,29.5653,29.6531,206392.0
2020-06-24 15:50:00,37.13,37.14,36.84,36.87,715213.0,29.6451,29.6531,29.4136,29.4375,715213.0
2020-06-25 09:30:00,36.71,37.21,36.56,37.18,220979.0,29.3098,29.709,29.19,29.685,220979.0
2020-06-25 09:40:00,37.17,37.18,36.8,37.11,119146.0,29.677,29.685,29.3816,29.6291,119146.0
2020-06-25 09:50:00,37.08,37.42,37.08,37.33,144408.0,29.6052,29.8766,29.6052,29.8048,144408.0
2020-06-25 10:00:00,37.31,37.63,37.29,37.48,145034.0,29.7888,30.0443,29.7728,29.9245,145034.0
2020-06-25 10:10:00,37.48,37.86,37.47,37.72,152447.0,29.9245,30.2279,29.9166,30.1162,152447.0
2020-06-25 10:20:00,37.71,37.9,37.64,37.87,116093.0,30.1082,30.2599,30.0523,30.2359,116093.0
2020-06-25 10:30:00,37.87,37.89,37.42,37.43,132650.0,30.2359,30.2519,29.8766,29.8846,132650.0
2020-06-25 10:40:00,37.44,37.46,37.22,37.25,132556.0,29.8926,29.9086,29.717,29.7409,132556.0
2020-06-25 10:50:00,37.24,37.39,37.22,37.37,97227.0,29.7329,29.8527,29.717,29.8367,97227.0
2020-06-25 11:00:00,37.36,37.41,37.18,37.23,88944.0,29.8287,29.8687,29.685,29.7249,88944.0
2020-06-25 11:10:00,37.22,37.52,37.21,37.5,82926.0,29.717,29.9565,29.709,29.9405,82926.0
2020-06-25 11:20:00,37.5,37.5,37.32,37.34,74189.0,29.9405,29.9405,29.7968,29.8128,74189.0
2020-06-25 11:30:00,37.34,37.4,37.1,37.18,100519.0,29.8128,29.8607,29.6211,29.685,100519.0
2020-06-25 11:40:00,37.17,37.31,37.09,37.3,76231.0,29.677,29.7888,29.6132,29.7808,76231.0
2020-06-25 11:50:00,37.3,37.4,37.3,37.33,66576.0,29.7808,29.8607,29.7808,29.8048,66576.0
2020-06-25 12:00:00,37.34,37.48,37.34,37.38,99113.0,29.8128,29.9245,29.8128,29.8447,99113.0
2020-06-25 12:10:00,37.38,37.51,37.35,37.48,114652.0,29.8447,29.9485,29.8207,29.9245,114652.0
2020-06-25 12:20:00,37.48,37.59,37.47,37.5,53269.0,29.9245,30.0124,29.9166,29.9405,53269.0
2020-06-25 12:30:00,37.51,37.7,37.5,37.64,82775.0,29.9485,30.1002,29.9405,30.0523,82775.0
2020-06-25 12:40:00,37.64,37.81,37.64,37.7,99247.0,30.0523,30.188,30.0523,30.1002,99247.0
2020-06-25 12:50:00,37.7,37.77,37.68,37.74,56938.0,30.1002,30.1561,30.0842,30.1321,56938.0
2020-06-25 13:00:00,37.74,37.75,37.66,37.69,78895.0,30.1321,30.1401,30.0683,30.0922,78895.0
2020-06-25 13:10:00,37.69,37.76,37.63,37.7,57693.0,30.0922,30.1481,30.0443,30.1002,57693.0
2020-06-25 13:20:00,37.7,37.7,37.53,37.57,50621.0,30.1002,30.1002,29.9645,29.9964,50621.0
2020-06-25 13:30:00,37.56,37.64,37.47,37.62,53430.0,29.9884,30.0523,29.9166,30.0363,53430.0
2020-06-25 13:40:00,37.63,37.64,37.54,37.57,45713.0,30.0443,30.0523,29.9724,29.9964,45713.0
2020-06-25 13:50:00,37.57,37.58,37.5,37.54,77491.0,29.9964,30.0044,29.9405,29.9724,77491.0
2020-06-25 14:00:00,37.55,37.6,37.46,37.57,85245.0,29.9804,30.0204,29.9086,29.9964,85245.0
2020-06-25 14:10:00,37.58,37.71,37.57,37.68,76608.0,30.0044,30.1082,29.9964,30.0842,76608.0
2020-06-25 14:20:00,37.68,37.72,37.61,37.7,104662.0,30.0842,30.1162,30.0283,30.1002,104662.0
2020-06-25 14:30:00,37.7,37.72,37.6,37.66,76609.0,30.1002,30.1162,30.0204,30.0683,76609.0
2020-06-25 14:40:00,37.65,37.77,37.65,37.7,81906.0,30.0603,30.1561,30.0603,30.1002,81906.0
2020-06-25 14:50:00,37.7,37.77,37.68,37.71,99014.0,30.1002,30.1561,30.0842,30.1082,99014.0
2020-06-25 15:00:00,37.71,37.98,37.65,37.93,147905.0,30.1082,30.3238,30.0603,30.2838,147905.0
2020-06-25 15:10:00,37.93,37.98,37.84,37.95,89242.0,30.2838,30.3238,30.212,30.2998,89242.0
2020-06-25 15:20:00,37.95,38.17,37.94,38.13,161642.0,30.2998,30.4754,30.2918,30.4435,161642.0
2020-06-25 15:30:00,38.13,38.16,37.91,37.93,168423.0,30.4435,30.4675,30.2679,30.2838,168423.0
2020-06-25 15:40:00,37.93,38.09,37.87,37.89,167726.0,30.2838,30.4116,30.2359,30.2519,167726.0
2020-06-25 15:50:00,37.9,38.15,37.9,38.04,680941.0,30.2599,30.4595,30.2599,30.3717,680941.0
2020-06-26 09:30:00,37.01,37.25,36.86,37.03,295703.0,29.5493,29.7409,29.4295,29.5653,295703.0
2020-06-26 09:40:00,37.04,37.07,36.75,36.93,175054.0,29.5732,29.5972,29.3417,29.4854,175054.0
2020-06-26 09:50:00,36.93,36.99,36.75,36.92,462678.0,29.4854,29.5333,29.3417,29.4774,462678.0
2020-06-26 10:00:00,36.91,36.93,36.62,36.73,261758.0,29.4694,29.4854,29.2379,29.3257,261758.0
2020-06-26 10:10:00,36.73,36.78,36.54,36.59,247794.0,29.3257,29.3657,29.174,29.214,247794.0
2020-06-26 10:20:00,36.58,36.71,36.49,36.61,458916.0,29.206,29.3098,29.1341,29.2299,458916.0
2020-06-26 10:30:00,36.6,36.64,36.37,36.4,432640.0,29.2219,29.2539,29.0383,29.0623,432640.0
2020-06-26 10:40:00,36.39,36.57,36.37,36.39,200515.0,29.0543,29.198,29.0383,29.0543,200515.0
2020-06-26 10:50:00,36.41,36.55,36.32,36.52,305631.0,29.0702,29.182,28.9984,29.1581,305631.0
2020-06-26 11:00:00,36.53,36.6,36.48,36.53,182567.0,29.1661,29.2219,29.1261,29.1661,182567.0
2020-06-26 11:10:00,36.53,36.54,36.27,36.34,183015.0,29.1661,29.174,28.9585,29.0144,183015.0
2020-06-26 11:20:00,36.33,36.4,36.17,36.22,217505.0,29.0064,29.0623,28.8786,28.9185,217505.0
2020-06-26 11:30:00,36.24,36.32,36.2,36.3,176296.0,28.9345,28.9984,28.9026,28.9824,176296.0
2020-06-26 11:40:00,36.3,36.33,36.22,36.3,107159.0,28.9824,29.0064,28.9185,28.9824,107159.0
2020-06-26 11:50:00,36.3,36.34,36.16,36.33,112650.0,28.9824,29.0144,28.8706,29.0064,112650.0
2020-06-26 12:00:00,36.33,36.35,36.22,36.26,117581.0,29.0064,29.0223,28.9185,28.9505,117581.0
2020-06-26 12:10:00,36.26,36.29,36.19,36.2,99610.0,28.9505,28.9744,28.8946,28.9026,99610.0
2020-06-26 12:20:00,36.19,36.33,36.14,36.32,124625.0,28.8946,29.0064,28.8547,28.9984,124625.0
2020-06-26 12:30:00,36.32,36.37,36.26,36.36,94303.0,28.9984,29.0383,28.9505,29.0303,94303.0
2020-06-26 12:40:00,36.36,36.36,36.2,36.28,120736.0,29.0303,29.0303,28.9026,28.9664,120736.0
2020-06-26 12:50:00,36.28,36.33,36.22,36.3,91832.0,28.9664,29.0064,28.9185,28.9824,91832.0
2020-06-26 13:00:00,36.3,36.44,36.26,36.4,87509.0,28.9824,29.0942,28.9505,29.0623,87509.0
2020-06-26 13:10:00,36.4,36.41,36.3,36.34,101660.0,29.0623,29.0702,28.9824,29.0144,101660.0
2020-06-26 13:20:00,36.34,36.41,36.32,36.37,96652.0,29.0144,29.0702,28.9984,29.0383,96652.0
2020-06-26 13:30:00,36.38,36.43,36.33,36.4,131047.0,29.0463,29.0862,29.0064,29.0623,131047.0
2020-06-26 13:40:00,36.4,36.46,36.37,36.41,131367.0,29.0623,29.1102,29.0383,29.0702,131367.0
2020-06-26 13:50:00,36.41,36.45,36.39,36.45,98596.0,29.0702,29.1022,29.0543,29.1022,98596.0
2020-06-26 14:00:00,36.45,36.45,36.24,36.27,107458.0,29.1022,29.1022,28.9345,28.9585,107458.0
2020-06-26 14:10:00,36.28,36.35,36.2,36.22,100886.0,28.9664,29.0223,28.9026,28.9185,100886.0
2020-06-26 14:20:00,36.22,36.33,36.2,36.26,138983.0,28.9185,29.0064,28.9026,28.9505,138983.0
2020-06-26 14:30:00,36.25,36.27,36.09,36.11,125862.0,28.9425,28.9585,28.8147,28.8307,125862.0
2020-06-26 14:40:00,36.11,36.16,36.0,36.01,161772.0,28.8307,28.8706,28.7429,28.7509,161772.0
2020-06-26 14:50:00,36.01,36.1,36.0,36.05,142144.0,28.7509,28.8227,28.7429,28.7828,142144.0
2020-06-26 15:00:00,36.05,36.14,35.98,36.05,188066.0,28.7828,28.8547,28.7269,28.7828,188066.0
2020-06-26 15:10:00,36.04,36.18,35.97,36.16,267071.0,28.7748,28.8866,28.7189,28.8706,267071.0
2020-06-26 15:20:00,36.16,36.18,35.97,36.05,178193.0,28.8706,28.8866,28.7189,28.7828,178193.0
2020-06-26 15:30:00,36.05,36.08,35.95,36.08,260223.0,28.7828,28.8068,28.703,28.8068,260223.0
2020-06-26 15:40:00,36.08,36.22,36.03,36.1,412926.0,28.8068,28.9185,28.7668,28.8227,412926.0
2020-06-26 15:50:00,36.08,36.18,36.03,36.07,811930.0,28.8068,28.8866,28.7668,28.7988,811930.0
2020-06-29 09:30:00,36.23,36.38,36.02,36.28,267619.0,29.2608,29.3819,29.0911,29.3011,267619.0
2020-06-29 09:40:00,36.28,36.32,36.01,36.21,169204.0,29.3011,29.3334,29.0831,29.2446,169204.0
2020-06-29 09:50:00,36.2,36.51,36.19,36.3,120223.0,29.2365,29.4869,29.2284,29.3173,120223.0
2020-06-29 10:00:00,36.31,36.66,36.29,36.64,101531.0,29.3254,29.608,29.3092,29.5919,101531.0
2020-06-29 10:10:00,36.65,36.67,36.48,36.58,75598.0,29.6,29.6161,29.4627,29.5434,75598.0
2020-06-29 10:20:00,36.59,36.64,36.47,36.61,60485.0,29.5515,29.5919,29.4546,29.5677,60485.0
2020-06-29 10:30:00,36.62,36.83,36.57,36.81,158069.0,29.5757,29.7453,29.5354,29.7292,158069.0
2020-06-29 10:40:00,36.81,36.83,36.61,36.71,63835.0,29.7292,29.7453,29.5677,29.6484,63835.0
2020-06-29 10:50:00,36.7,36.79,36.6,36.62,74925.0,29.6403,29.713,29.5596,29.5757,74925.0
2020-06-29 11:00:00,36.62,36.64,36.5,36.59,84945.0,29.5757,29.5919,29.4788,29.5515,84945.0
2020-06-29 11:10:00,36.6,36.62,36.29,36.35,95513.0,29.5596,29.5757,29.3092,29.3577,95513.0
2020-06-29 11:20:00,36.36,36.46,36.31,36.45,73368.0,29.3657,29.4465,29.3254,29.4384,73368.0
2020-06-29 11:30:00,36.45,36.46,36.26,36.33,68427.0,29.4384,29.4465,29.285,29.3415,68427.0
2020-06-29 11:40:00,36.33,36.38,36.24,36.28,95264.0,29.3415,29.3819,29.2688,29.3011,95264.0
2020-06-29 11:50:00,36.29,36.29,36.04,36.09,150745.0,29.3092,29.3092,29.1073,29.1477,150745.0
2020-06-29 12:00:00,36.09,36.15,36.07,36.12,88560.0,29.1477,29.1961,29.1315,29.1719,88560.0
2020-06-29 12:10:00,36.1,36.23,36.07,36.23,94418.0,29.1558,29.2608,29.1315,29.2608,94418.0
2020-06-29 12:20:00,36.22,36.28,36.19,36.26,72346.0,29.2527,29.3011,29.2284,29.285,72346.0
2020-06-29 12:30:00,36.25,36.32,36.18,36.19,54010.0,29.2769,29.3334,29.2204,29.2284,54010.0
2020-06-29 12:40:00,36.19,36.3,36.18,36.28,54699.0,29.2284,29.3173,29.2204,29.3011,54699.0
2020-06-29 12:50:00,36.28,36.34,36.15,36.15,61780.0,29.3011,29.3496,29.1961,29.1961,61780.0
2020-06-29 13:00:00,36.16,36.21,36.14,36.17,53193.0,29.2042,29.2446,29.1881,29.2123,53193.0
2020-06-29 13:10:00,36.17,36.3,36.16,36.3,60230.0,29.2123,29.3173,29.2042,29.3173,60230.0
2020-06-29 13:20:00,36.31,36.41,36.3,36.38,72096.0,29.3254,29.4061,29.3173,29.3819,72096.0
2020-06-29 13:30:00,36.38,36.41,36.29,36.38,66075.0,29.3819,29.4061,29.3092,29.3819,66075.0
2020-06-29 13:40:00,36.38,36.38,36.21,36.22,58880.0,29.3819,29.3819,29.2446,29.2527,58880.0
2020-06-29 13:50:00,36.22,36.23,36.12,36.16,39830.0,29.2527,29.2608,29.1719,29.2042,39830.0
2020-06-29 14:00:00,36.17,36.25,36.15,36.18,50054.0,29.2123,29.2769,29.1961,29.2204,50054.0
2020-06-29 14:10:00,36.18,36.22,36.14,36.17,45777.0,29.2204,29.2527,29.1881,29.2123,45777.0
2020-06-29 14:20:00,36.16,36.17,36.05,36.07,48953.0,29.2042,29.2123,29.1154,29.1315,48953.0
2020-06-29 14:30:00,36.08,36.09,35.99,36.01,147397.0,29.1396,29.1477,29.0669,29.0831,147397.0
2020-06-29 14:40:00,36.01,36.09,36.0,36.01,73829.0,29.0831,29.1477,29.075,29.0831,73829.0
2020-06-29 14:50:00,36.01,36.07,35.95,36.02,61374.0,29.0831,29.1315,29.0346,29.0911,61374.0
2020-06-29 15:00:00,36.02,36.04,35.87,35.94,99467.0,29.0911,29.1073,28.97,29.0265,99467.0
2020-06-29 15:10:00,35.94,36.07,35.92,36.05,67313.0,29.0265,29.1315,29.0104,29.1154,67313.0
2020-06-29 15:20:00,36.05,36.15,36.04,36.09,109139.0,29.1154,29.1961,29.1073,29.1477,109139.0
2020-06-29 15:30:00,36.09,36.23,36.08,36.19,112595.0,29.1477,29.2608,29.1396,29.2284,112595.0
2020-06-29 15:40:00,36.18,36.21,36.04,36.04,175492.0,29.2204,29.2446,29.1073,29.1073,175492.0
2020-06-29 15:50:00,36.04,36.36,36.02,36.35,466909.0,29.1073,29.3657,29.0911,29.3577,466909.0
2020-06-30 09:30:00,35.92,36.81,35.8,36.77,261236.0,29.0104,29.7292,28.9135,29.6969,261236.0
2020-06-30 09:40:00,36.77,36.77,36.31,36.33,113391.0,29.6969,29.6969,29.3254,29.3415,113391.0
2020-06-30 09:50:00,36.32,36.36,36.18,36.35,72921.0,29.3334,29.3657,29.2204,29.3577,72921.0
2020-06-30 10:00:00,36.35,36.45,36.26,36.45,126628.0,29.3577,29.4384,29.285,29.4384,126628.0
2020-06-30 10:10:00,36.43,36.49,36.4,36.46,73382.0,29.4223,29.4707,29.3981,29.4465,73382.0
2020-06-30 10:20:00,36.47,36.6,36.41,36.59,82446.0,29.4546,29.5596,29.4061,29.5515,82446.0
2020-06-30 10:30:00,36.6,36.68,36.46,36.49,61599.0,29.5596,29.6242,29.4465,29.4707,61599.0
2020-06-30 10:40:00,36.5,36.65,36.49,36.62,45508.0,29.4788,29.6,29.4707,29.5757,45508.0
2020-06-30 10:50:00,36.62,36.8,36.6,36.78,108520.0,29.5757,29.7211,29.5596,29.705,108520.0
2020-06-30 11:00:00,36.79,36.85,36.7,36.77,105135.0,29.713,29.7615,29.6403,29.6969,105135.0
2020-06-30 11:10:00,36.77,36.88,36.68,36.85,66921.0,29.6969,29.7857,29.6242,29.7615,66921.0
2020-06-30 11:20:00,36.85,36.86,36.74,36.81,92426.0,29.7615,29.7696,29.6726,29.7292,92426.0
2020-06-30 11:30:00,36.82,36.86,36.67,36.7,87500.0,29.7373,29.7696,29.6161,29.6403,87500.0
2020-06-30 11:40:00,36.7,36.82,36.67,36.77,65922.0,29.6403,29.7373,29.6161,29.6969,65922.0
2020-06-30 11:50:00,36.77,36.82,36.74,36.76,58445.0,29.6969,29.7373,29.6726,29.6888,58445.0
2020-06-30 12:00:00,36.76,36.78,36.72,36.76,35825.0,29.6888,29.705,29.6565,29.6888,35825.0
2020-06-30 12:10:00,36.76,36.95,36.76,36.88,72287.0,29.6888,29.8423,29.6888,29.7857,72287.0
2020-06-30 12:20:00,36.87,36.88,36.79,36.81,54960.0,29.7776,29.7857,29.713,29.7292,54960.0
2020-06-30 12:30:00,36.82,36.84,36.71,36.82,104819.0,29.7373,29.7534,29.6484,29.7373,104819.0
2020-06-30 12:40:00,36.83,36.85,36.72,36.73,118684.0,29.7453,29.7615,29.6565,29.6646,118684.0
2020-06-30 12:50:00,36.74,36.83,36.72,36.73,107467.0,29.6726,29.7453,29.6565,29.6646,107467.0
2020-06-30 13:00:00,36.73,36.76,36.65,36.66,47120.0,29.6646,29.6888,29.6,29.608,47120.0
2020-06-30 13:10:00,36.65,36.66,36.6,36.63,44384.0,29.6,29.608,29.5596,29.5838,44384.0
2020-06-30 13:20:00,36.63,36.68,36.58,36.63,73601.0,29.5838,29.6242,29.5434,29.5838,73601.0
2020-06-30 13:30:00,36.62,36.63,36.5,36.54,49151.0,29.5757,29.5838,29.4788,29.5111,49151.0
2020-06-30 13:40:00,36.54,36.56,36.5,36.54,55004.0,29.5111,29.5273,29.4788,29.5111,55004.0
2020-06-30 13:50:00,36.54,36.61,36.49,36.6,147993.0,29.5111,29.5677,29.4707,29.5596,147993.0
2020-06-30 14:00:00,36.59,36.61,36.52,36.58,79834.0,29.5515,29.5677,29.495,29.5434,79834.0
2020-06-30 14:10:00,36.57,36.57,36.49,36.55,63470.0,29.5354,29.5354,29.4707,29.5192,63470.0
2020-06-30 14:20:00,36.55,36.7,36.55,36.69,67400.0,29.5192,29.6403,29.5192,29.6323,67400.0
2020-06-30 14:30:00,36.69,36.76,36.67,36.75,176043.0,29.6323,29.6888,29.6161,29.6807,176043.0
2020-06-30 14:40:00,36.75,36.77,36.69,36.77,128086.0,29.6807,29.6969,29.6323,29.6969,128086.0
2020-06-30 14:50:00,36.76,36.77,36.65,36.66,93920.0,29.6888,29.6969,29.6,29.608,93920.0
2020-06-30 15:00:00,36.67,36.7,36.59,36.69,117483.0,29.6161,29.6403,29.5515,29.6323,117483.0
2020-06-30 15:10:00,36.68,36.79,36.63,36.76,87381.0,29.6242,29.713,29.5838,29.6888,87381.0
2020-06-30 15:20:00,36.77,36.78,36.68,36.7,129528.0,29.6969,29.705,29.6242,29.6403,129528.0
2020-06-30 15:30:00,36.69,36.77,36.68,36.72,224632.0,29.6323,29.6969,29.6242,29.6565,224632.0
2020-06-30 15:40:00,36.72,36.85,36.71,36.79,313970.0,29.6565,29.7615,29.6484,29.713,313970.0
2020-06-30 15:50:00,36.82,37.11,36.76,36.82,978470.0,29.7373,29.9715,29.6888,29.7373,978470.0
2020-07-01 09:30:00,36.92,36.97,36.65,36.71,205272.0,29.818,29.8584,29.6,29.6484,205272.0
2020-07-01 09:40:00,36.72,37.04,36.69,36.98,89105.0,29.6565,29.9149,29.6323,29.8665,89105.0
2020-07-01 09:50:00,36.98,37.12,36.89,36.91,93914.0,29.8665,29.9796,29.7938,29.8099,93914.0
2020-07-01 10:00:00,36.94,37.13,36.81,36.89,88191.0,29.8342,29.9876,29.7292,29.7938,88191.0
2020-07-01 10:10:00,36.92,37.13,36.9,36.98,227624.0,29.818,29.9876,29.8019,29.8665,227624.0
2020-07-01 10:20:00,36.99,37.03,36.88,36.92,135231.0,29.8746,29.9069,29.7857,29.818,135231.0
2020-07-01 10:30:00,36.93,37.03,36.65,36.74,110018.0,29.8261,29.9069,29.6,29.6726,110018.0
2020-07-01 10:40:00,36.75,36.76,36.4,36.43,175274.0,29.6807,29.6888,29.3981,29.4223,175274.0
2020-07-01 10:50:00,36.41,36.5,36.35,36.48,84312.0,29.4061,29.4788,29.3577,29.4627,84312.0
2020-07-01 11:00:00,36.48,36.5,36.34,36.39,81221.0,29.4627,29.4788,29.3496,29.39,81221.0
2020-07-01 11:10:00,36.39,36.39,36.06,36.08,147898.0,29.39,29.39,29.1235,29.1396,147898.0
2020-07-01 11:20:00,36.08,36.17,36.02,36.05,153738.0,29.1396,29.2123,29.0911,29.1154,153738.0
2020-07-01 11:30:00,36.07,36.25,36.04,36.19,114904.0,29.1315,29.2769,29.1073,29.2284,114904.0
2020-07-01 11:40:00,36.2,36.3,36.16,36.28,56778.0,29.2365,29.3173,29.2042,29.3011,56778.0
2020-07-01 11:50:00,36.26,36.31,36.18,36.25,106358.0,29.285,29.3254,29.2204,29.2769,106358.0
2020-07-01 12:00:00,36.25,36.26,36.15,36.16,106269.0,29.2769,29.285,29.1961,29.2042,106269.0
2020-07-01 12:10:00,36.17,36.35,36.17,36.34,104640.0,29.2123,29.3577,29.2123,29.3496,104640.0
2020-07-01 12:20:00,36.34,36.36,36.25,36.25,59730.0,29.3496,29.3657,29.2769,29.2769,59730.0
2020-07-01 12:30:00,36.26,36.26,36.14,36.19,132956.0,29.285,29.285,29.1881,29.2284,132956.0
2020-07-01 12:40:00,36.19,36.23,36.08,36.14,101267.0,29.2284,29.2608,29.1396,29.1881,101267.0
2020-07-01 12:50:00,36.14,36.17,36.1,36.14,49522.0,29.1881,29.2123,29.1558,29.1881,49522.0
2020-07-01 13:00:00,36.14,36.15,36.08,36.12,48711.0,29.1881,29.1961,29.1396,29.1719,48711.0
2020-07-01 13:10:00,36.12,36.2,36.11,36.13,49553.0,29.1719,29.2365,29.1638,29.18,49553.0
2020-07-01 13:20:00,36.12,36.2,36.11,36.19,45895.0,29.1719,29.2365,29.1638,29.2284,45895.0
2020-07-01 13:30:00,36.18,36.19,36.07,36.12,61714.0,29.2204,29.2284,29.1315,29.1719,61714.0
2020-07-01 13:40:00,36.13,36.13,35.98,36.01,67761.0,29.18,29.18,29.0588,29.0831,67761.0
2020-07-01 13:50:00,36.01,36.08,35.96,35.97,76896.0,29.0831,29.1396,29.0427,29.0508,76896.0
2020-07-01 14:00:00,35.99,36.09,35.98,36.03,56676.0,29.0669,29.1477,29.0588,29.0992,56676.0
2020-07-01 14:10:00,36.02,36.1,36.01,36.01,54241.0,29.0911,29.1558,29.0831,29.0831,54241.0
2020-07-01 14:20:00,36.02,36.02,35.91,35.93,56431.0,29.0911,29.0911,29.0023,29.0185,56431.0
2020-07-01 14:30:00,35.92,35.94,35.82,35.84,113242.0,29.0104,29.0265,28.9296,28.9458,113242.0
2020-07-01 14:40:00,35.83,35.85,35.8,35.82,98302.0,28.9377,28.9539,28.9135,28.9296,98302.0
2020-07-01 14:50:00,35.82,35.9,35.82,35.89,92791.0,28.9296,28.9942,28.9296,28.9862,92791.0
2020-07-01 15:00:00,35.89,35.97,35.83,35.85,102171.0,28.9862,29.0508,28.9377,28.9539,102171.0
2020-07-01 15:10:00,35.86,35.89,35.81,35.88,63203.0,28.9619,28.9862,28.9215,28.9781,63203.0
2020-07-01 15:20:00,35.88,36.08,35.87,36.05,185629.0,28.9781,29.1396,28.97,29.1154,185629.0
2020-07-01 15:30:00,36.05,36.11,36.01,36.07,173561.0,29.1154,29.1638,29.0831,29.1315,173561.0
2020-07-01 15:40:00,36.07,36.09,35.98,36.04,298803.0,29.1315,29.1477,29.0588,29.1073,298803.0
2020-07-01 15:50:00,36.04,36.05,35.9,35.99,945120.0,29.1073,29.1154,28.9942,29.0669,945120.0
2020-07-02 09:30:00,36.99,37.22,36.81,37.04,334414.0,29.8746,30.0603,29.7292,29.9149,334414.0
2020-07-02 09:40:00,37.06,37.13,36.82,37.13,160590.0,29.9311,29.9876,29.7373,29.9876,160590.0
2020-07-02 09:50:00,37.13,37.19,36.86,36.93,114688.0,29.9876,30.0361,29.7696,29.8261,114688.0
2020-07-02 10:00:00,36.95,37.1,36.9,37.07,143543.0,29.8423,29.9634,29.8019,29.9392,143543.0
2020-07-02 10:10:00,37.05,37.11,36.94,36.98,161952.0,29.923,29.9715,29.8342,29.8665,161952.0
2020-07-02 10:20:00,37.0,37.02,36.66,36.68,115057.0,29.8826,29.8988,29.608,29.6242,115057.0
2020-07-02 10:30:00,36.68,36.74,36.59,36.59,102736.0,29.6242,29.6726,29.5515,29.5515,102736.0
2020-07-02 10:40:00,36.59,36.67,36.35,36.36,93665.0,29.5515,29.6161,29.3577,29.3657,93665.0
2020-07-02 10:50:00,36.36,36.4,36.14,36.15,127346.0,29.3657,29.3981,29.1881,29.1961,127346.0
2020-07-02 11:00:00,36.16,36.26,36.11,36.13,91403.0,29.2042,29.285,29.1638,29.18,91403.0
2020-07-02 11:10:00,36.13,36.13,35.82,35.91,191283.0,29.18,29.18,28.9296,29.0023,191283.0
2020-07-02 11:20:00,35.91,36.16,35.9,36.13,113396.0,29.0023,29.2042,28.9942,29.18,113396.0
2020-07-02 11:30:00,36.14,36.26,36.09,36.2,129670.0,29.1881,29.285,29.1477,29.2365,129670.0
2020-07-02 11:40:00,36.2,36.27,36.18,36.25,75464.0,29.2365,29.2931,29.2204,29.2769,75464.0
2020-07-02 11:50:00,36.25,36.25,36.15,36.24,140422.0,29.2769,29.2769,29.1961,29.2688,140422.0
2020-07-02 12:00:00,36.25,36.26,36.14,36.22,113480.0,29.2769,29.285,29.1881,29.2527,113480.0
2020-07-02 12:10:00,36.21,36.28,36.16,36.21,86740.0,29.2446,29.3011,29.2042,29.2446,86740.0
2020-07-02 12:20:00,36.2,36.29,36.17,36.29,90912.0,29.2365,29.3092,29.2123,29.3092,90912.0
2020-07-02 12:30:00,36.29,36.29,36.19,36.27,44583.0,29.3092,29.3092,29.2284,29.2931,44583.0
2020-07-02 12:40:00,36.26,36.32,36.21,36.3,48808.0,29.285,29.3334,29.2446,29.3173,48808.0
2020-07-02 12:50:00,36.31,36.41,36.27,36.36,75210.0,29.3254,29.4061,29.2931,29.3657,75210.0
2020-07-02 13:00:00,36.37,36.38,36.28,36.29,45128.0,29.3738,29.3819,29.3011,29.3092,45128.0
2020-07-02 13:10:00,36.29,36.32,36.18,36.2,73358.0,29.3092,29.3334,29.2204,29.2365,73358.0
2020-07-02 13:20:00,36.19,36.19,36.07,36.16,55452.0,29.2284,29.2284,29.1315,29.2042,55452.0
2020-07-02 13:30:00,36.15,36.19,36.1,36.19,52015.0,29.1961,29.2284,29.1558,29.2284,52015.0
2020-07-02 13:40:00,36.19,36.36,36.18,36.34,65205.0,29.2284,29.3657,29.2204,29.3496,65205.0
2020-07-02 13:50:00,36.34,36.36,36.25,36.25,49222.0,29.3496,29.3657,29.2769,29.2769,49222.0
2020-07-02 14:00:00,36.24,36.3,36.15,36.16,94218.0,29.2688,29.3173,29.1961,29.2042,94218.0
2020-07-02 14:10:00,36.16,36.2,36.14,36.17,59628.0,29.2042,29.2365,29.1881,29.2123,59628.0
2020-07-02 14:20:00,36.16,36.24,36.12,36.18,62280.0,29.2042,29.2688,29.1719,29.2204,62280.0
2020-07-02 14:30:00,36.19,36.28,36.19,36.25,47028.0,29.2284,29.3011,29.2284,29.2769,47028.0
2020-07-02 14:40:00,36.25,36.26,36.12,36.16,50127.0,29.2769,29.285,29.1719,29.2042,50127.0
2020-07-02 14:50:00,36.16,36.2,36.09,36.11,82330.0,29.2042,29.2365,29.1477,29.1638,82330.0
2020-07-02 15:00:00,36.11,36.12,36.05,36.07,79319.0,29.1638,29.1719,29.1154,29.1315,79319.0
2020-07-02 15:10:00,36.06,36.09,36.0,36.07,93586.0,29.1235,29.1477,29.075,29.1315,93586.0
2020-07-02 15:20:00,36.07,36.11,36.03,36.04,109003.0,29.1315,29.1638,29.0992,29.1073,109003.0
2020-07-02 15:30:00,36.05,36.07,35.99,36.03,142894.0,29.1154,29.1315,29.0669,29.0992,142894.0
2020-07-02 15:40:00,36.03,36.05,35.89,35.9,257710.0,29.0992,29.1154,28.9862,28.9942,257710.0
2020-07-02 15:50:00,35.9,35.9,35.77,35.89,529349.0,28.9942,28.9942,28.8892,28.9862,529349.0
2020-07-06 09:30:00,36.73,36.84,36.55,36.73,260522.0,29.6646,29.7534,29.5192,29.6646,260522.0
2020-07-06 09:40:00,36.73,37.36,36.64,37.27,344191.0,29.6646,30.1734,29.5919,30.1007,344191.0
2020-07-06 09:50:00,37.26,37.58,37.26,37.4,267460.0,30.0926,30.3511,30.0926,30.2057,267460.0
2020-07-06 10:00:00,37.41,37.65,37.17,37.24,205657.0,30.2138,30.4076,30.0199,30.0765,205657.0
2020-07-06 10:10:00,37.24,37.25,36.99,37.09,113257.0,30.0765,30.0845,29.8746,29.9553,113257.0
2020-07-06 10:20:00,37.09,37.09,36.83,37.02,318492.0,29.9553,29.9553,29.7453,29.8988,318492.0
2020-07-06 10:30:00,37.01,37.05,36.94,37.0,209741.0,29.8907,29.923,29.8342,29.8826,209741.0
2020-07-06 10:40:00,36.98,37.07,36.9,36.97,135456.0,29.8665,29.9392,29.8019,29.8584,135456.0
2020-07-06 10:50:00,36.95,36.98,36.81,36.84,109714.0,29.8423,29.8665,29.7292,29.7534,109714.0
2020-07-06 11:00:00,36.83,36.87,36.7,36.7,89634.0,29.7453,29.7776,29.6403,29.6403,89634.0
2020-07-06 11:10:00,36.68,36.84,36.66,36.82,60853.0,29.6242,29.7534,29.608,29.7373,60853.0
2020-07-06 11:20:00,36.83,36.86,36.73,36.8,109861.0,29.7453,29.7696,29.6646,29.7211,109861.0
2020-07-06 11:30:00,36.79,36.79,36.56,36.58,51726.0,29.713,29.713,29.5273,29.5434,51726.0
2020-07-06 11:40:00,36.57,36.68,36.56,36.66,50663.0,29.5354,29.6242,29.5273,29.608,50663.0
2020-07-06 11:50:00,36.65,36.69,36.46,36.46,63121.0,29.6,29.6323,29.4465,29.4465,63121.0
2020-07-06 12:00:00,36.46,36.51,36.4,36.48,108765.0,29.4465,29.4869,29.3981,29.4627,108765.0
2020-07-06 12:10:00,36.48,36.54,36.44,36.49,61911.0,29.4627,29.5111,29.4304,29.4707,61911.0
2020-07-06 12:20:00,36.49,36.68,36.48,36.67,72945.0,29.4707,29.6242,29.4627,29.6161,72945.0
2020-07-06 12:30:00,36.68,36.68,36.5,36.55,32285.0,29.6242,29.6242,29.4788,29.5192,32285.0
2020-07-06 12:40:00,36.54,36.56,36.5,36.54,35106.0,29.5111,29.5273,29.4788,29.5111,35106.0
2020-07-06 12:50:00,36.53,36.58,36.46,36.57,48278.0,29.503,29.5434,29.4465,29.5354,48278.0
2020-07-06 13:00:00,36.58,36.62,36.55,36.6,48364.0,29.5434,29.5757,29.5192,29.5596,48364.0
2020-07-06 13:10:00,36.6,36.64,36.55,36.58,23776.0,29.5596,29.5919,29.5192,29.5434,23776.0
2020-07-06 13:20:00,36.6,36.7,36.58,36.7,37251.0,29.5596,29.6403,29.5434,29.6403,37251.0
2020-07-06 13:30:00,36.69,36.77,36.68,36.73,32227.0,29.6323,29.6969,29.6242,29.6646,32227.0
2020-07-06 13:40:00,36.75,36.78,36.7,36.78,20627.0,29.6807,29.705,29.6403,29.705,20627.0
2020-07-06 13:50:00,36.79,36.82,36.76,36.79,34954.0,29.713,29.7373,29.6888,29.713,34954.0
2020-07-06 14:00:00,36.79,36.85,36.73,36.84,51604.0,29.713,29.7615,29.6646,29.7534,51604.0
2020-07-06 14:10:00,36.84,36.85,36.73,36.73,43814.0,29.7534,29.7615,29.6646,29.6646,43814.0
2020-07-06 14:20:00,36.73,36.78,36.71,36.76,41461.0,29.6646,29.705,29.6484,29.6888,41461.0
2020-07-06 14:30:00,36.75,36.75,36.7,36.71,54933.0,29.6807,29.6807,29.6403,29.6484,54933.0
2020-07-06 14:40:00,36.71,36.71,36.61,36.65,39699.0,29.6484,29.6484,29.5677,29.6,39699.0
2020-07-06 14:50:00,36.63,36.78,36.61,36.73,55337.0,29.5838,29.705,29.5677,29.6646,55337.0
2020-07-06 15:00:00,36.73,36.86,36.71,36.8,163762.0,29.6646,29.7696,29.6484,29.7211,163762.0
2020-07-06 15:10:00,36.79,36.81,36.68,36.7,63652.0,29.713,29.7292,29.6242,29.6403,63652.0
2020-07-06 15:20:00,36.7,36.73,36.64,36.72,160896.0,29.6403,29.6646,29.5919,29.6565,160896.0
2020-07-06 15:30:00,36.72,36.73,36.62,36.71,74607.0,29.6565,29.6646,29.5757,29.6484,74607.0
2020-07-06 15:40:00,36.71,36.75,36.67,36.75,125015.0,29.6484,29.6807,29.6161,29.6807,125015.0
2020-07-06 15:50:00,36.76,36.84,36.65,36.83,592810.0,29.6888,29.7534,29.6,29.7453,592810.0
2020-07-07 09:30:00,36.33,36.36,36.01,36.18,195600.0,29.3415,29.3657,29.0831,29.2204,195600.0
2020-07-07 09:40:00,36.18,36.24,36.02,36.1,63335.0,29.2204,29.2688,29.0911,29.1558,63335.0
2020-07-07 09:50:00,36.1,36.21,36.02,36.2,121040.0,29.1558,29.2446,29.0911,29.2365,121040.0
2020-07-07 10:00:00,36.19,36.21,36.09,36.12,86525.0,29.2284,29.2446,29.1477,29.1719,86525.0
2020-07-07 10:10:00,36.12,36.21,36.02,36.05,83935.0,29.1719,29.2446,29.0911,29.1154,83935.0
2020-07-07 10:20:00,36.04,36.08,35.95,35.97,86029.0,29.1073,29.1396,29.0346,29.0508,86029.0
2020-07-07 10:30:00,35.97,35.97,35.84,35.93,108871.0,29.0508,29.0508,28.9458,29.0185,108871.0
2020-07-07 10:40:00,35.91,35.92,35.81,35.86,134931.0,29.0023,29.0104,28.9215,28.9619,134931.0
2020-07-07 10:50:00,35.86,36.07,35.85,36.06,94811.0,28.9619,29.1315,28.9539,29.1235,94811.0
2020-07-07 11:00:00,36.06,36.09,35.92,35.97,139029.0,29.1235,29.1477,29.0104,29.0508,139029.0
2020-07-07 11:10:00,35.97,36.08,35.97,36.06,54349.0,29.0508,29.1396,29.0508,29.1235,54349.0
2020-07-07 11:20:00,36.06,36.1,35.99,36.02,68140.0,29.1235,29.1558,29.0669,29.0911,68140.0
2020-07-07 11:30:00,36.02,36.05,35.96,35.99,52491.0,29.0911,29.1154,29.0427,29.0669,52491.0
2020-07-07 11:40:00,35.99,36.1,35.96,36.1,48014.0,29.0669,29.1558,29.0427,29.1558,48014.0
2020-07-07 11:50:00,36.09,36.09,35.96,35.96,62933.0,29.1477,29.1477,29.0427,29.0427,62933.0
2020-07-07 12:00:00,35.95,36.03,35.95,36.03,51809.0,29.0346,29.0992,29.0346,29.0992,51809.0
2020-07-07 12:10:00,36.03,36.13,35.97,35.98,91228.0,29.0992,29.18,29.0508,29.0588,91228.0
2020-07-07 12:20:00,35.98,35.99,35.91,35.92,77300.0,29.0588,29.0669,29.0023,29.0104,77300.0
2020-07-07 12:30:00,35.91,35.93,35.8,35.8,111453.0,29.0023,29.0185,28.9135,28.9135,111453.0
2020-07-07 12:40:00,35.81,35.83,35.79,35.82,97095.0,28.9215,28.9377,28.9054,28.9296,97095.0
2020-07-07 12:50:00,35.81,35.85,35.79,35.8,69715.0,28.9215,28.9539,28.9054,28.9135,69715.0
2020-07-07 13:00:00,35.8,35.93,35.79,35.87,44315.0,28.9135,29.0185,28.9054,28.97,44315.0
2020-07-07 13:10:00,35.88,35.88,35.79,35.8,53202.0,28.9781,28.9781,28.9054,28.9135,53202.0
2020-07-07 13:20:00,35.79,35.83,35.77,35.77,67745.0,28.9054,28.9377,28.8892,28.8892,67745.0
2020-07-07 13:30:00,35.78,35.78,35.69,35.7,76399.0,28.8973,28.8973,28.8246,28.8327,76399.0
2020-07-07 13:40:00,35.69,35.71,35.66,35.68,105629.0,28.8246,28.8408,28.8004,28.8166,105629.0
2020-07-07 13:50:00,35.68,35.85,35.67,35.83,111982.0,28.8166,28.9539,28.8085,28.9377,111982.0
2020-07-07 14:00:00,35.83,35.87,35.77,35.78,57889.0,28.9377,28.97,28.8892,28.8973,57889.0
2020-07-07 14:10:00,35.77,35.8,35.74,35.77,76358.0,28.8892,28.9135,28.865,28.8892,76358.0
2020-07-07 14:20:00,35.77,35.84,35.76,35.82,79256.0,28.8892,28.9458,28.8812,28.9296,79256.0
2020-07-07 14:30:00,35.82,35.82,35.7,35.73,137482.0,28.9296,28.9296,28.8327,28.8569,137482.0
2020-07-07 14:40:00,35.73,35.77,35.67,35.68,69909.0,28.8569,28.8892,28.8085,28.8166,69909.0
2020-07-07 14:50:00,35.68,35.68,35.59,35.62,108317.0,28.8166,28.8166,28.7439,28.7681,108317.0
2020-07-07 15:00:00,35.63,35.65,35.55,35.65,110065.0,28.7762,28.7923,28.7116,28.7923,110065.0
2020-07-07 15:10:00,35.64,35.66,35.56,35.56,120478.0,28.7842,28.8004,28.7196,28.7196,120478.0
2020-07-07 15:20:00,35.57,35.62,35.53,35.6,176216.0,28.7277,28.7681,28.6954,28.7519,176216.0
2020-07-07 15:30:00,35.6,35.62,35.53,35.56,157231.0,28.7519,28.7681,28.6954,28.7196,157231.0
2020-07-07 15:40:00,35.56,35.56,35.51,35.55,141875.0,28.7196,28.7196,28.6793,28.7116,141875.0
2020-07-07 15:50:00,35.55,35.63,35.46,35.59,590964.0,28.7116,28.7762,28.6389,28.7439,590964.0
2020-07-08 09:30:00,35.53,35.67,35.16,35.49,368741.0,28.6954,28.8085,28.3966,28.6631,368741.0
2020-07-08 09:40:00,35.48,35.64,35.41,35.64,151567.0,28.655,28.7842,28.5985,28.7842,151567.0
2020-07-08 09:50:00,35.63,35.88,35.6,35.8,202873.0,28.7762,28.9781,28.7519,28.9135,202873.0
2020-07-08 10:00:00,35.8,35.93,35.72,35.75,139256.0,28.9135,29.0185,28.8489,28.8731,139256.0
2020-07-08 10:10:00,35.75,35.8,35.52,35.54,93081.0,28.8731,28.9135,28.6873,28.7035,93081.0
2020-07-08 10:20:00,35.54,35.55,35.44,35.46,95106.0,28.7035,28.7116,28.6227,28.6389,95106.0
2020-07-08 10:30:00,35.45,35.55,35.44,35.48,67791.0,28.6308,28.7116,28.6227,28.655,67791.0
2020-07-08 10:40:00,35.49,35.52,35.27,35.31,93095.0,28.6631,28.6873,28.4854,28.5177,93095.0
2020-07-08 10:50:00,35.3,35.3,35.21,35.23,61136.0,28.5096,28.5096,28.437,28.4531,61136.0
2020-07-08 11:00:00,35.24,35.24,34.97,35.03,216510.0,28.4612,28.4612,28.2431,28.2916,216510.0
2020-07-08 11:10:00,35.02,35.16,34.98,35.05,87854.0,28.2835,28.3966,28.2512,28.3077,87854.0
2020-07-08 11:20:00,35.05,35.13,34.96,35.11,83413.0,28.3077,28.3724,28.2351,28.3562,83413.0
2020-07-08 11:30:00,35.11,35.24,35.11,35.22,64119.0,28.3562,28.4612,28.3562,28.445,64119.0
2020-07-08 11:40:00,35.22,35.25,35.14,35.2,67894.0,28.445,28.4693,28.3804,28.4289,67894.0
2020-07-08 11:50:00,35.19,35.28,35.13,35.21,132808.0,28.4208,28.4935,28.3724,28.437,132808.0
2020-07-08 12:00:00,35.22,35.24,35.14,35.15,49647.0,28.445,28.4612,28.3804,28.3885,49647.0
2020-07-08 12:10:00,35.15,35.25,35.12,35.22,74000.0,28.3885,28.4693,28.3643,28.445,74000.0
2020-07-08 12:20:00,35.22,35.24,35.15,35.19,52582.0,28.445,28.4612,28.3885,28.4208,52582.0
2020-07-08 12:30:00,35.19,35.21,35.07,35.08,82708.0,28.4208,28.437,28.3239,28.332,82708.0
2020-07-08 12:40:00,35.08,35.12,35.04,35.09,53655.0,28.332,28.3643,28.2997,28.34,53655.0
2020-07-08 12:50:00,35.09,35.11,35.04,35.08,61777.0,28.34,28.3562,28.2997,28.332,61777.0
2020-07-08 13:00:00,35.08,35.1,34.99,35.0,54120.0,28.332,28.3481,28.2593,28.2674,54120.0
2020-07-08 13:10:00,35.01,35.01,34.91,34.91,62543.0,28.2754,28.2754,28.1947,28.1947,62543.0
2020-07-08 13:20:00,34.91,34.95,34.88,34.93,53213.0,28.1947,28.227,28.1704,28.2108,53213.0
2020-07-08 13:30:00,34.92,34.98,34.91,34.95,36251.0,28.2027,28.2512,28.1947,28.227,36251.0
2020-07-08 13:40:00,34.95,34.96,34.9,34.94,51201.0,28.227,28.2351,28.1866,28.2189,51201.0
2020-07-08 13:50:00,34.93,35.02,34.93,34.96,72701.0,28.2108,28.2835,28.2108,28.2351,72701.0
2020-07-08 14:00:00,34.96,35.07,34.94,35.07,59572.0,28.2351,28.3239,28.2189,28.3239,59572.0
2020-07-08 14:10:00,35.07,35.1,35.03,35.09,68762.0,28.3239,28.3481,28.2916,28.34,68762.0
2020-07-08 14:20:00,35.1,35.21,35.1,35.12,90550.0,28.3481,28.437,28.3481,28.3643,90550.0
2020-07-08 14:30:00,35.12,35.12,35.01,35.08,95291.0,28.3643,28.3643,28.2754,28.332,95291.0
2020-07-08 14:40:00,35.08,35.13,35.04,35.13,130340.0,28.332,28.3724,28.2997,28.3724,130340.0
2020-07-08 14:50:00,35.13,35.21,35.13,35.2,70871.0,28.3724,28.437,28.3724,28.4289,70871.0
2020-07-08 15:00:00,35.2,35.22,35.14,35.22,116817.0,28.4289,28.445,28.3804,28.445,116817.0
2020-07-08 15:10:00,35.22,35.29,35.22,35.26,88446.0,28.445,28.5016,28.445,28.4773,88446.0
2020-07-08 15:20:00,35.26,35.53,35.26,35.46,189715.0,28.4773,28.6954,28.4773,28.6389,189715.0
2020-07-08 15:30:00,35.46,35.6,35.45,35.57,149861.0,28.6389,28.7519,28.6308,28.7277,149861.0
2020-07-08 15:40:00,35.57,35.61,35.5,35.56,152484.0,28.7277,28.76,28.6712,28.7196,152484.0
2020-07-08 15:50:00,35.55,35.59,35.47,35.51,461955.0,28.7116,28.7439,28.6469,28.6793,461955.0
2020-07-09 09:30:00,35.31,35.53,34.96,35.0,201816.0,28.5177,28.6954,28.2351,28.2674,201816.0
2020-07-09 09:40:00,35.0,35.07,34.86,34.91,119691.0,28.2674,28.3239,28.1543,28.1947,119691.0
2020-07-09 09:50:00,34.9,34.97,34.75,34.79,187142.0,28.1866,28.2431,28.0654,28.0978,187142.0
2020-07-09 10:00:00,34.78,34.94,34.76,34.89,85072.0,28.0897,28.2189,28.0735,28.1785,85072.0
2020-07-09 10:10:00,34.89,34.89,34.68,34.69,96254.0,28.1785,28.1785,28.0089,28.017,96254.0
2020-07-09 10:20:00,34.68,34.76,34.6,34.69,144283.0,28.0089,28.0735,27.9443,28.017,144283.0
2020-07-09 10:30:00,34.68,34.72,34.47,34.51,167582.0,28.0089,28.0412,27.8393,27.8716,167582.0
2020-07-09 10:40:00,34.51,34.54,34.35,34.36,146013.0,27.8716,27.8958,27.7424,27.7505,146013.0
2020-07-09 10:50:00,34.36,34.43,34.23,34.28,128544.0,27.7505,27.807,27.6455,27.6859,128544.0
2020-07-09 11:00:00,34.27,34.35,34.09,34.35,124338.0,27.6778,27.7424,27.5324,27.7424,124338.0
2020-07-09 11:10:00,34.36,34.36,34.02,34.04,130594.0,27.7505,27.7505,27.4759,27.492,130594.0
2020-07-09 11:20:00,34.03,34.26,34.01,34.26,153920.0,27.4839,27.6697,27.4678,27.6697,153920.0
2020-07-09 11:30:00,34.24,34.28,34.13,34.15,175298.0,27.6536,27.6859,27.5647,27.5809,175298.0
2020-07-09 11:40:00,34.16,34.17,34.01,34.13,125407.0,27.5889,27.597,27.4678,27.5647,125407.0
2020-07-09 11:50:00,34.13,34.3,34.1,34.23,59867.0,27.5647,27.702,27.5405,27.6455,59867.0
2020-07-09 12:00:00,34.23,34.46,34.23,34.39,78315.0,27.6455,27.8312,27.6455,27.7747,78315.0
2020-07-09 12:10:00,34.38,34.43,34.3,34.34,54886.0,27.7666,27.807,27.702,27.7343,54886.0
2020-07-09 12:20:00,34.34,34.42,34.29,34.3,68244.0,27.7343,27.7989,27.6939,27.702,68244.0
2020-07-09 12:30:00,34.29,34.34,34.22,34.3,101425.0,27.6939,27.7343,27.6374,27.702,101425.0
2020-07-09 12:40:00,34.3,34.33,34.24,34.27,62165.0,27.702,27.7262,27.6536,27.6778,62165.0
2020-07-09 12:50:00,34.26,34.27,34.18,34.23,104842.0,27.6697,27.6778,27.6051,27.6455,104842.0
2020-07-09 13:00:00,34.22,34.42,34.19,34.4,85429.0,27.6374,27.7989,27.6132,27.7828,85429.0
2020-07-09 13:10:00,34.4,34.47,34.38,34.4,51502.0,27.7828,27.8393,27.7666,27.7828,51502.0
2020-07-09 13:20:00,34.39,34.4,34.28,34.34,64669.0,27.7747,27.7828,27.6859,27.7343,64669.0
2020-07-09 13:30:00,34.34,34.38,34.31,34.36,65288.0,27.7343,27.7666,27.7101,27.7505,65288.0
2020-07-09 13:40:00,34.37,34.43,34.32,34.33,56475.0,27.7585,27.807,27.7182,27.7262,56475.0
2020-07-09 13:50:00,34.33,34.34,34.24,34.26,54727.0,27.7262,27.7343,27.6536,27.6697,54727.0
2020-07-09 14:00:00,34.25,34.35,34.22,34.31,83696.0,27.6616,27.7424,27.6374,27.7101,83696.0
2020-07-09 14:10:00,34.32,34.43,34.28,34.4,65690.0,27.7182,27.807,27.6859,27.7828,65690.0
2020-07-09 14:20:00,34.41,34.42,34.35,34.39,52097.0,27.7909,27.7989,27.7424,27.7747,52097.0
2020-07-09 14:30:00,34.38,34.39,34.32,34.34,63231.0,27.7666,27.7747,27.7182,27.7343,63231.0
2020-07-09 14:40:00,34.34,34.37,34.26,34.36,59466.0,27.7343,27.7585,27.6697,27.7505,59466.0
2020-07-09 14:50:00,34.36,34.38,34.31,34.36,90519.0,27.7505,27.7666,27.7101,27.7505,90519.0
2020-07-09 15:00:00,34.35,34.4,34.25,34.27,110310.0,27.7424,27.7828,27.6616,27.6778,110310.0
2020-07-09 15:10:00,34.27,34.36,34.23,34.28,105879.0,27.6778,27.7505,27.6455,27.6859,105879.0
2020-07-09 15:20:00,34.27,34.3,34.19,34.2,94991.0,27.6778,27.702,27.6132,27.6212,94991.0
2020-07-09 15:30:00,34.2,34.24,34.13,34.19,184964.0,27.6212,27.6536,27.5647,27.6132,184964.0
2020-07-09 15:40:00,34.18,34.26,34.11,34.23,226031.0,27.6051,27.6697,27.5486,27.6455,226031.0
2020-07-09 15:50:00,34.22,34.24,34.12,34.23,646651.0,27.6374,27.6536,27.5566,27.6455,646651.0
2020-07-10 09:30:00,34.42,35.03,34.25,35.0,359563.0,27.7989,28.2916,27.6616,28.2674,359563.0
2020-07-10 09:40:00,34.99,35.24,34.9,35.04,223758.0,28.2593,28.4612,28.1866,28.2997,223758.0
2020-07-10 09:50:00,35.04,35.08,34.78,34.93,144180.0,28.2997,28.332,28.0897,28.2108,144180.0
2020-07-10 10:00:00,34.92,34.97,34.79,34.93,169065.0,28.2027,28.2431,28.0978,28.2108,169065.0
2020-07-10 10:10:00,34.92,35.18,34.91,34.98,120133.0,28.2027,28.4127,28.1947,28.2512,120133.0
2020-07-10 10:20:00,34.97,35.05,34.81,34.89,143058.0,28.2431,28.3077,28.1139,28.1785,143058.0
2020-07-10 10:30:00,34.89,35.05,34.83,34.97,94648.0,28.1785,28.3077,28.1301,28.2431,94648.0
2020-07-10 10:40:00,34.97,35.24,34.94,35.17,132087.0,28.2431,28.4612,28.2189,28.4047,132087.0
2020-07-10 10:50:00,35.16,35.19,35.01,35.07,70926.0,28.3966,28.4208,28.2754,28.3239,70926.0
2020-07-10 11:00:00,35.07,35.16,34.94,35.16,65581.0,28.3239,28.3966,28.2189,28.3966,65581.0
2020-07-10 11:10:00,35.17,35.21,35.07,35.12,46762.0,28.4047,28.437,28.3239,28.3643,46762.0
2020-07-10 11:20:00,35.13,35.24,35.11,35.24,40345.0,28.3724,28.4612,28.3562,28.4612,40345.0
2020-07-10 11:30:00,35.24,35.26,35.11,35.14,56248.0,28.4612,28.4773,28.3562,28.3804,56248.0
2020-07-10 11:40:00,35.14,35.27,35.13,35.2,168626.0,28.3804,28.4854,28.3724,28.4289,168626.0
2020-07-10 11:50:00,35.2,35.25,35.13,35.19,152143.0,28.4289,28.4693,28.3724,28.4208,152143.0
2020-07-10 12:00:00,35.19,35.33,35.14,35.33,67722.0,28.4208,28.5339,28.3804,28.5339,67722.0
2020-07-10 12:10:00,35.32,35.37,35.22,35.25,83357.0,28.5258,28.5662,28.445,28.4693,83357.0
2020-07-10 12:20:00,35.25,35.31,35.22,35.28,55212.0,28.4693,28.5177,28.445,28.4935,55212.0
2020-07-10 12:30:00,35.27,35.28,35.21,35.26,46577.0,28.4854,28.4935,28.437,28.4773,46577.0
2020-07-10 12:40:00,35.27,35.44,35.21,35.43,62832.0,28.4854,28.6227,28.437,28.6146,62832.0
2020-07-10 12:50:00,35.43,35.58,35.42,35.54,109259.0,28.6146,28.7358,28.6066,28.7035,109259.0
2020-07-10 13:00:00,35.54,35.55,35.45,35.48,174174.0,28.7035,28.7116,28.6308,28.655,174174.0
2020-07-10 13:10:00,35.48,35.51,35.42,35.46,66930.0,28.655,28.6793,28.6066,28.6389,66930.0
2020-07-10 13:20:00,35.46,35.49,35.4,35.47,55887.0,28.6389,28.6631,28.5904,28.6469,55887.0
2020-07-10 13:30:00,35.46,35.64,35.46,35.61,75107.0,28.6389,28.7842,28.6389,28.76,75107.0
2020-07-10 13:40:00,35.61,35.79,35.61,35.78,86031.0,28.76,28.9054,28.76,28.8973,86031.0
2020-07-10 13:50:00,35.79,35.86,35.78,35.8,100185.0,28.9054,28.9619,28.8973,28.9135,100185.0
2020-07-10 14:00:00,35.8,35.95,35.79,35.93,87765.0,28.9135,29.0346,28.9054,29.0185,87765.0
2020-07-10 14:10:00,35.93,35.94,35.83,35.86,86398.0,29.0185,29.0265,28.9377,28.9619,86398.0
2020-07-10 14:20:00,35.85,35.94,35.83,35.93,65540.0,28.9539,29.0265,28.9377,29.0185,65540.0
2020-07-10 14:30:00,35.94,36.03,35.9,36.02,101536.0,29.0265,29.0992,28.9942,29.0911,101536.0
2020-07-10 14:40:00,36.02,36.04,35.97,36.02,106640.0,29.0911,29.1073,29.0508,29.0911,106640.0
2020-07-10 14:50:00,36.02,36.09,35.98,35.99,119185.0,29.0911,29.1477,29.0588,29.0669,119185.0
2020-07-10 15:00:00,35.98,35.98,35.81,35.9,143358.0,29.0588,29.0588,28.9215,28.9942,143358.0
2020-07-10 15:10:00,35.91,36.08,35.89,36.06,129257.0,29.0023,29.1396,28.9862,29.1235,129257.0
2020-07-10 15:20:00,36.05,36.21,36.03,36.2,289379.0,29.1154,29.2446,29.0992,29.2365,289379.0
2020-07-10 15:30:00,36.2,36.3,36.15,36.23,510591.0,29.2365,29.3173,29.1961,29.2608,510591.0
2020-07-10 15:40:00,36.24,36.39,36.19,36.34,559869.0,29.2688,29.39,29.2284,29.3496,559869.0
2020-07-10 15:50:00,36.35,36.49,36.33,36.43,1351165.0,29.3577,29.4707,29.3415,29.4223,1351165.0
2020-07-13 09:30:00,36.75,37.08,36.2,36.26,402963.0,29.6807,29.9472,29.2365,29.285,402963.0
2020-07-13 09:40:00,36.26,36.47,36.02,36.18,156304.0,29.285,29.4546,29.0911,29.2204,156304.0
2020-07-13 09:50:00,36.18,36.3,35.93,35.93,155958.0,29.2204,29.3173,29.0185,29.0185,155958.0
2020-07-13 10:00:00,35.93,36.16,35.85,36.13,139257.0,29.0185,29.2042,28.9539,29.18,139257.0
2020-07-13 10:10:00,36.12,36.52,36.1,36.51,165347.0,29.1719,29.495,29.1558,29.4869,165347.0
2020-07-13 10:20:00,36.51,36.59,36.48,36.51,111715.0,29.4869,29.5515,29.4627,29.4869,111715.0
2020-07-13 10:30:00,36.52,36.57,36.33,36.35,197504.0,29.495,29.5354,29.3415,29.3577,197504.0
2020-07-13 10:40:00,36.35,36.55,36.31,36.45,84637.0,29.3577,29.5192,29.3254,29.4384,84637.0
2020-07-13 10:50:00,36.46,36.57,36.35,36.55,69179.0,29.4465,29.5354,29.3577,29.5192,69179.0
2020-07-13 11:00:00,36.55,36.57,36.44,36.47,87171.0,29.5192,29.5354,29.4304,29.4546,87171.0
2020-07-13 11:10:00,36.48,36.49,36.29,36.33,79713.0,29.4627,29.4707,29.3092,29.3415,79713.0
2020-07-13 11:20:00,36.34,36.55,36.33,36.53,88760.0,29.3496,29.5192,29.3415,29.503,88760.0
2020-07-13 11:30:00,36.54,36.57,36.38,36.44,94910.0,29.5111,29.5354,29.3819,29.4304,94910.0
2020-07-13 11:40:00,36.45,36.53,36.4,36.53,84520.0,29.4384,29.503,29.3981,29.503,84520.0
2020-07-13 11:50:00,36.52,36.55,36.44,36.45,83835.0,29.495,29.5192,29.4304,29.4384,83835.0
2020-07-13 12:00:00,36.45,36.52,36.4,36.44,74249.0,29.4384,29.495,29.3981,29.4304,74249.0
2020-07-13 12:10:00,36.44,36.48,36.41,36.46,147473.0,29.4304,29.4627,29.4061,29.4465,147473.0
2020-07-13 12:20:00,36.46,36.5,36.43,36.48,56567.0,29.4465,29.4788,29.4223,29.4627,56567.0
2020-07-13 12:30:00,36.47,36.67,36.47,36.66,74461.0,29.4546,29.6161,29.4546,29.608,74461.0
2020-07-13 12:40:00,36.66,36.78,36.65,36.78,75654.0,29.608,29.705,29.6,29.705,75654.0
2020-07-13 12:50:00,36.77,36.95,36.74,36.94,104300.0,29.6969,29.8423,29.6726,29.8342,104300.0
2020-07-13 13:00:00,36.94,36.96,36.78,36.81,89795.0,29.8342,29.8503,29.705,29.7292,89795.0
2020-07-13 13:10:00,36.82,37.06,36.8,37.01,191980.0,29.7373,29.9311,29.7211,29.8907,191980.0
2020-07-13 13:20:00,37.01,37.03,36.8,36.83,85513.0,29.8907,29.9069,29.7211,29.7453,85513.0
2020-07-13 13:30:00,36.83,36.97,36.81,36.95,95637.0,29.7453,29.8584,29.7292,29.8423,95637.0
2020-07-13 13:40:00,36.95,37.16,36.94,37.04,113865.0,29.8423,30.0119,29.8342,29.9149,113865.0
2020-07-13 13:50:00,37.03,37.11,36.99,37.07,89226.0,29.9069,29.9715,29.8746,29.9392,89226.0
2020-07-13 14:00:00,37.06,37.17,36.99,37.09,121580.0,29.9311,30.0199,29.8746,29.9553,121580.0
2020-07-13 14:10:00,37.09,37.19,37.05,37.14,96350.0,29.9553,30.0361,29.923,29.9957,96350.0
2020-07-13 14:20:00,37.13,37.2,37.05,37.19,126036.0,29.9876,30.0442,29.923,30.0361,126036.0
2020-07-13 14:30:00,37.18,37.25,37.09,37.15,152535.0,30.028,30.0845,29.9553,30.0038,152535.0
2020-07-13 14:40:00,37.15,37.22,37.1,37.18,122739.0,30.0038,30.0603,29.9634,30.028,122739.0
2020-07-13 14:50:00,37.17,37.27,37.12,37.2,134628.0,30.0199,30.1007,29.9796,30.0442,134628.0
2020-07-13 15:00:00,37.2,37.22,37.04,37.08,122982.0,30.0442,30.0603,29.9149,29.9472,122982.0
2020-07-13 15:10:00,37.07,37.22,37.06,37.14,109753.0,29.9392,30.0603,29.9311,29.9957,109753.0
2020-07-13 15:20:00,37.13,37.19,37.03,37.03,193296.0,29.9876,30.0361,29.9069,29.9069,193296.0
2020-07-13 15:30:00,37.04,37.06,36.78,36.8,206025.0,29.9149,29.9311,29.705,29.7211,206025.0
2020-07-13 15:40:00,36.8,36.96,36.7,36.73,247212.0,29.7211,29.8503,29.6403,29.6646,247212.0
2020-07-13 15:50:00,36.71,36.89,36.64,36.84,502903.0,29.6484,29.7938,29.5919,29.7534,502903.0
2020-07-14 09:30:00,36.54,36.6,35.74,36.12,354699.0,29.5111,29.5596,28.865,29.1719,354699.0
2020-07-14 09:40:00,36.13,36.39,35.9,36.34,229737.0,29.18,29.39,28.9942,29.3496,229737.0
2020-07-14 09:50:00,36.36,37.01,36.3,36.97,223119.0,29.3657,29.8907,29.3173,29.8584,223119.0
2020-07-14 10:00:00,36.98,37.02,36.53,36.58,169931.0,29.8665,29.8988,29.503,29.5434,169931.0
2020-07-14 10:10:00,36.58,36.98,36.58,36.77,125496.0,29.5434,29.8665,29.5434,29.6969,125496.0
2020-07-14 10:20:00,36.76,36.89,36.65,36.74,72600.0,29.6888,29.7938,29.6,29.6726,72600.0
2020-07-14 10:30:00,36.76,37.05,36.76,37.0,97825.0,29.6888,29.923,29.6888,29.8826,97825.0
2020-07-14 10:40:00,37.0,37.08,36.65,36.66,107230.0,29.8826,29.9472,29.6,29.608,107230.0
2020-07-14 10:50:00,36.66,36.82,36.62,36.74,105742.0,29.608,29.7373,29.5757,29.6726,105742.0
2020-07-14 11:00:00,36.75,36.93,36.7,36.75,83216.0,29.6807,29.8261,29.6403,29.6807,83216.0
2020-07-14 11:10:00,36.77,36.78,36.54,36.68,80621.0,29.6969,29.705,29.5111,29.6242,80621.0
2020-07-14 11:20:00,36.67,36.73,36.5,36.52,79826.0,29.6161,29.6646,29.4788,29.495,79826.0
2020-07-14 11:30:00,36.52,36.66,36.44,36.48,96908.0,29.495,29.608,29.4304,29.4627,96908.0
2020-07-14 11:40:00,36.47,36.63,36.45,36.53,99146.0,29.4546,29.5838,29.4384,29.503,99146.0
2020-07-14 11:50:00,36.52,36.68,36.49,36.66,63866.0,29.495,29.6242,29.4707,29.608,63866.0
2020-07-14 12:00:00,36.66,36.69,36.44,36.48,67985.0,29.608,29.6323,29.4304,29.4627,67985.0
2020-07-14 12:10:00,36.46,36.53,36.42,36.43,124623.0,29.4465,29.503,29.4142,29.4223,124623.0
2020-07-14 12:20:00,36.43,36.47,36.38,36.39,93042.0,29.4223,29.4546,29.3819,29.39,93042.0
2020-07-14 12:30:00,36.39,36.43,36.22,36.25,164608.0,29.39,29.4223,29.2527,29.2769,164608.0
2020-07-14 12:40:00,36.26,36.32,36.23,36.27,96289.0,29.285,29.3334,29.2608,29.2931,96289.0
2020-07-14 12:50:00,36.27,36.31,36.24,36.27,60717.0,29.2931,29.3254,29.2688,29.2931,60717.0
2020-07-14 13:00:00,36.28,36.32,36.26,36.27,96806.0,29.3011,29.3334,29.285,29.2931,96806.0
2020-07-14 13:10:00,36.27,36.29,36.15,36.18,52778.0,29.2931,29.3092,29.1961,29.2204,52778.0
2020-07-14 13:20:00,36.17,36.27,36.13,36.14,82412.0,29.2123,29.2931,29.18,29.1881,82412.0
2020-07-14 13:30:00,36.14,36.17,36.06,36.17,70218.0,29.1881,29.2123,29.1235,29.2123,70218.0
2020-07-14 13:40:00,36.17,36.23,36.14,36.21,69282.0,29.2123,29.2608,29.1881,29.2446,69282.0
2020-07-14 13:50:00,36.21,36.29,36.04,36.17,128681.0,29.2446,29.3092,29.1073,29.2123,128681.0
2020-07-14 14:00:00,36.18,36.28,36.12,36.19,115685.0,29.2204,29.3011,29.1719,29.2284,115685.0
2020-07-14 14:10:00,36.2,36.31,36.17,36.25,88033.0,29.2365,29.3254,29.2123,29.2769,88033.0
2020-07-14 14:20:00,36.26,36.31,36.07,36.11,139402.0,29.285,29.3254,29.1315,29.1638,139402.0
2020-07-14 14:30:00,36.12,36.29,36.11,36.24,106331.0,29.1719,29.3092,29.1638,29.2688,106331.0
2020-07-14 14:40:00,36.24,36.27,36.17,36.22,120091.0,29.2688,29.2931,29.2123,29.2527,120091.0
2020-07-14 14:50:00,36.22,36.31,36.21,36.23,134867.0,29.2527,29.3254,29.2446,29.2608,134867.0
2020-07-14 15:00:00,36.22,36.26,36.17,36.2,221230.0,29.2527,29.285,29.2123,29.2365,221230.0
2020-07-14 15:10:00,36.2,36.27,36.11,36.16,156409.0,29.2365,29.2931,29.1638,29.2042,156409.0
2020-07-14 15:20:00,36.16,36.24,36.15,36.2,205521.0,29.2042,29.2688,29.1961,29.2365,205521.0
2020-07-14 15:30:00,36.21,36.35,36.2,36.31,224905.0,29.2446,29.3577,29.2365,29.3254,224905.0
2020-07-14 15:40:00,36.3,36.41,36.3,36.37,364979.0,29.3173,29.4061,29.3173,29.3738,364979.0
2020-07-14 15:50:00,36.36,36.43,36.26,36.29,893232.0,29.3657,29.4223,29.285,29.3092,893232.0
2020-07-15 09:30:00,38.17,38.36,37.57,37.87,498392.0,30.8276,30.981,30.343,30.5853,498392.0
2020-07-15 09:40:00,37.91,37.95,37.39,37.59,411260.0,30.6176,30.6499,30.1976,30.3591,411260.0
2020-07-15 09:50:00,37.59,37.83,37.49,37.74,271708.0,30.3591,30.553,30.2784,30.4803,271708.0
2020-07-15 10:00:00,37.76,37.83,37.57,37.69,274795.0,30.4964,30.553,30.343,30.4399,274795.0
2020-07-15 10:10:00,37.69,37.88,37.65,37.83,207169.0,30.4399,30.5934,30.4076,30.553,207169.0
2020-07-15 10:20:00,37.84,37.92,37.68,37.85,95433.0,30.5611,30.6257,30.4318,30.5691,95433.0
2020-07-15 10:30:00,37.85,38.09,37.81,38.06,155281.0,30.5691,30.763,30.5368,30.7387,155281.0
2020-07-15 10:40:00,38.04,38.11,37.79,37.79,120011.0,30.7226,30.7791,30.5207,30.5207,120011.0
2020-07-15 10:50:00,37.81,37.9,37.73,37.84,100862.0,30.5368,30.6095,30.4722,30.5611,100862.0
2020-07-15 11:00:00,37.87,37.91,37.54,37.61,125782.0,30.5853,30.6176,30.3188,30.3753,125782.0
2020-07-15 11:10:00,37.61,37.66,37.4,37.41,140727.0,30.3753,30.4157,30.2057,30.2138,140727.0
2020-07-15 11:20:00,37.41,37.43,37.22,37.38,150086.0,30.2138,30.2299,30.0603,30.1895,150086.0
2020-07-15 11:30:00,37.39,37.42,37.3,37.36,89667.0,30.1976,30.2218,30.1249,30.1734,89667.0
2020-07-15 11:40:00,37.34,37.48,37.3,37.33,116498.0,30.1572,30.2703,30.1249,30.1492,116498.0
2020-07-15 11:50:00,37.32,37.41,37.29,37.35,68841.0,30.1411,30.2138,30.1169,30.1653,68841.0
2020-07-15 12:00:00,37.36,37.37,37.22,37.33,71099.0,30.1734,30.1815,30.0603,30.1492,71099.0
2020-07-15 12:10:00,37.32,37.52,37.25,37.46,89212.0,30.1411,30.3026,30.0845,30.2541,89212.0
2020-07-15 12:20:00,37.47,37.49,37.28,37.29,109625.0,30.2622,30.2784,30.1088,30.1169,109625.0
2020-07-15 12:30:00,37.28,37.29,37.13,37.18,121798.0,30.1088,30.1169,29.9876,30.028,121798.0
2020-07-15 12:40:00,37.16,37.25,37.13,37.16,70078.0,30.0119,30.0845,29.9876,30.0119,70078.0
2020-07-15 12:50:00,37.16,37.21,37.13,37.16,68732.0,30.0119,30.0522,29.9876,30.0119,68732.0
2020-07-15 13:00:00,37.16,37.44,37.15,37.41,172848.0,30.0119,30.238,30.0038,30.2138,172848.0
2020-07-15 13:10:00,37.41,37.43,37.23,37.25,97972.0,30.2138,30.2299,30.0684,30.0845,97972.0
2020-07-15 13:20:00,37.26,37.33,37.26,37.29,88563.0,30.0926,30.1492,30.0926,30.1169,88563.0
2020-07-15 13:30:00,37.27,37.39,37.26,37.39,81225.0,30.1007,30.1976,30.0926,30.1976,81225.0
2020-07-15 13:40:00,37.38,37.4,37.29,37.34,48510.0,30.1895,30.2057,30.1169,30.1572,48510.0
2020-07-15 13:50:00,37.33,37.35,37.29,37.33,58024.0,30.1492,30.1653,30.1169,30.1492,58024.0
2020-07-15 14:00:00,37.33,37.46,37.18,37.18,108656.0,30.1492,30.2541,30.028,30.028,108656.0
2020-07-15 14:10:00,37.18,37.26,37.11,37.12,92245.0,30.028,30.0926,29.9715,29.9796,92245.0
2020-07-15 14:20:00,37.12,37.25,37.11,37.23,88790.0,29.9796,30.0845,29.9715,30.0684,88790.0
2020-07-15 14:30:00,37.22,37.3,37.21,37.27,58830.0,30.0603,30.1249,30.0522,30.1007,58830.0
2020-07-15 14:40:00,37.28,37.41,37.27,37.4,91486.0,30.1088,30.2138,30.1007,30.2057,91486.0
2020-07-15 14:50:00,37.4,37.45,37.31,37.36,110615.0,30.2057,30.2461,30.133,30.1734,110615.0
2020-07-15 15:00:00,37.36,37.5,37.34,37.5,123413.0,30.1734,30.2865,30.1572,30.2865,123413.0
2020-07-15 15:10:00,37.49,37.52,37.4,37.48,125643.0,30.2784,30.3026,30.2057,30.2703,125643.0
2020-07-15 15:20:00,37.48,37.6,37.45,37.57,129605.0,30.2703,30.3672,30.2461,30.343,129605.0
2020-07-15 15:30:00,37.57,37.69,37.56,37.67,206886.0,30.343,30.4399,30.3349,30.4238,206886.0
2020-07-15 15:40:00,37.67,37.79,37.62,37.78,284846.0,30.4238,30.5207,30.3834,30.5126,284846.0
2020-07-15 15:50:00,37.79,37.81,37.58,37.64,649278.0,30.5207,30.5368,30.3511,30.3995,649278.0
2020-07-16 09:30:00,37.17,37.4,37.02,37.13,228719.0,30.0199,30.2057,29.8988,29.9876,228719.0
2020-07-16 09:40:00,37.13,37.31,37.05,37.23,149013.0,29.9876,30.133,29.923,30.0684,149013.0
2020-07-16 09:50:00,37.22,37.56,37.2,37.39,177891.0,30.0603,30.3349,30.0442,30.1976,177891.0
2020-07-16 10:00:00,37.41,37.6,37.41,37.54,112870.0,30.2138,30.3672,30.2138,30.3188,112870.0
2020-07-16 10:10:00,37.56,37.98,37.56,37.92,227079.0,30.3349,30.6741,30.3349,30.6257,227079.0
2020-07-16 10:20:00,37.91,38.12,37.89,38.05,172453.0,30.6176,30.7872,30.6014,30.7307,172453.0
2020-07-16 10:30:00,38.06,38.15,37.96,38.13,85692.0,30.7387,30.8114,30.658,30.7953,85692.0
2020-07-16 10:40:00,38.13,38.19,38.1,38.18,92119.0,30.7953,30.8437,30.771,30.8356,92119.0
2020-07-16 10:50:00,38.18,38.33,38.15,38.24,102322.0,30.8356,30.9568,30.8114,30.8841,102322.0
2020-07-16 11:00:00,38.23,38.39,38.23,38.26,170354.0,30.876,31.0053,30.876,30.9003,170354.0
2020-07-16 11:10:00,38.27,38.4,38.24,38.38,209496.0,30.9083,31.0133,30.8841,30.9972,209496.0
2020-07-16 11:20:00,38.37,38.47,38.32,38.38,179602.0,30.9891,31.0699,30.9487,30.9972,179602.0
2020-07-16 11:30:00,38.38,38.39,38.16,38.2,127365.0,30.9972,31.0053,30.8195,30.8518,127365.0
2020-07-16 11:40:00,38.2,38.21,38.05,38.09,106605.0,30.8518,30.8599,30.7307,30.763,106605.0
2020-07-16 11:50:00,38.09,38.11,37.96,37.96,80530.0,30.763,30.7791,30.658,30.658,80530.0
2020-07-16 12:00:00,37.96,37.98,37.85,37.91,86156.0,30.658,30.6741,30.5691,30.6176,86156.0
2020-07-16 12:10:00,37.91,37.91,37.75,37.78,104672.0,30.6176,30.6176,30.4884,30.5126,104672.0
2020-07-16 12:20:00,37.79,37.89,37.78,37.87,97312.0,30.5207,30.6014,30.5126,30.5853,97312.0
2020-07-16 12:30:00,37.88,37.88,37.67,37.68,92927.0,30.5934,30.5934,30.4238,30.4318,92927.0
2020-07-16 12:40:00,37.68,37.75,37.62,37.74,93857.0,30.4318,30.4884,30.3834,30.4803,93857.0
2020-07-16 12:50:00,37.73,37.76,37.66,37.7,81950.0,30.4722,30.4964,30.4157,30.448,81950.0
2020-07-16 13:00:00,37.7,37.76,37.68,37.74,64000.0,30.448,30.4964,30.4318,30.4803,64000.0
2020-07-16 13:10:00,37.73,37.83,37.68,37.72,76731.0,30.4722,30.553,30.4318,30.4641,76731.0
2020-07-16 13:20:00,37.72,37.73,37.63,37.67,53083.0,30.4641,30.4722,30.3914,30.4238,53083.0
2020-07-16 13:30:00,37.67,37.67,37.55,37.58,51124.0,30.4238,30.4238,30.3268,30.3511,51124.0
2020-07-16 13:40:00,37.58,37.71,37.58,37.68,124377.0,30.3511,30.4561,30.3511,30.4318,124377.0
2020-07-16 13:50:00,37.68,37.72,37.64,37.67,107838.0,30.4318,30.4641,30.3995,30.4238,107838.0
2020-07-16 14:00:00,37.67,37.74,37.63,37.65,73420.0,30.4238,30.4803,30.3914,30.4076,73420.0
2020-07-16 14:10:00,37.65,37.69,37.57,37.57,83849.0,30.4076,30.4399,30.343,30.343,83849.0
2020-07-16 14:20:00,37.58,37.59,37.51,37.51,96946.0,30.3511,30.3591,30.2945,30.2945,96946.0
2020-07-16 14:30:00,37.51,37.52,37.41,37.41,88211.0,30.2945,30.3026,30.2138,30.2138,88211.0
2020-07-16 14:40:00,37.42,37.55,37.4,37.41,89376.0,30.2218,30.3268,30.2057,30.2138,89376.0
2020-07-16 14:50:00,37.41,37.41,37.32,37.35,88358.0,30.2138,30.2138,30.1411,30.1653,88358.0
2020-07-16 15:00:00,37.37,37.43,37.31,37.35,88676.0,30.1815,30.2299,30.133,30.1653,88676.0
2020-07-16 15:10:00,37.34,37.52,37.3,37.5,108945.0,30.1572,30.3026,30.1249,30.2865,108945.0
2020-07-16 15:20:00,37.5,37.62,37.49,37.62,70438.0,30.2865,30.3834,30.2784,30.3834,70438.0
2020-07-16 15:30:00,37.61,37.64,37.51,37.59,126438.0,30.3753,30.3995,30.2945,30.3591,126438.0
2020-07-16 15:40:00,37.58,37.63,37.5,37.55,166725.0,30.3511,30.3914,30.2865,30.3268,166725.0
2020-07-16 15:50:00,37.55,37.65,37.51,37.56,422424.0,30.3268,30.4076,30.2945,30.3349,422424.0
2020-07-17 09:30:00,37.52,37.57,37.13,37.18,376867.0,30.3026,30.343,29.9876,30.028,376867.0
2020-07-17 09:40:00,37.18,37.53,37.16,37.42,103064.0,30.028,30.3107,30.0119,30.2218,103064.0
2020-07-17 09:50:00,37.4,37.5,37.15,37.24,94917.0,30.2057,30.2865,30.0038,30.0765,94917.0
2020-07-17 10:00:00,37.22,37.31,36.95,36.99,141512.0,30.0603,30.133,29.8423,29.8746,141512.0
2020-07-17 10:10:00,36.99,37.03,36.89,36.98,87191.0,29.8746,29.9069,29.7938,29.8665,87191.0
2020-07-17 10:20:00,36.99,37.02,36.75,36.76,110440.0,29.8746,29.8988,29.6807,29.6888,110440.0
2020-07-17 10:30:00,36.75,36.79,36.64,36.78,81437.0,29.6807,29.713,29.5919,29.705,81437.0
2020-07-17 10:40:00,36.76,36.76,36.61,36.66,103070.0,29.6888,29.6888,29.5677,29.608,103070.0
2020-07-17 10:50:00,36.66,36.79,36.64,36.78,81868.0,29.608,29.713,29.5919,29.705,81868.0
2020-07-17 11:00:00,36.77,36.85,36.71,36.72,60372.0,29.6969,29.7615,29.6484,29.6565,60372.0
2020-07-17 11:10:00,36.73,36.82,36.66,36.75,126573.0,29.6646,29.7373,29.608,29.6807,126573.0
2020-07-17 11:20:00,36.74,36.75,36.54,36.56,126137.0,29.6726,29.6807,29.5111,29.5273,126137.0
2020-07-17 11:30:00,36.58,36.63,36.55,36.62,80793.0,29.5434,29.5838,29.5192,29.5757,80793.0
2020-07-17 11:40:00,36.62,36.7,36.58,36.62,147299.0,29.5757,29.6403,29.5434,29.5757,147299.0
2020-07-17 11:50:00,36.61,36.66,36.55,36.55,97111.0,29.5677,29.608,29.5192,29.5192,97111.0
2020-07-17 12:00:00,36.55,36.59,36.5,36.54,150479.0,29.5192,29.5515,29.4788,29.5111,150479.0
2020-07-17 12:10:00,36.55,36.57,36.44,36.45,138687.0,29.5192,29.5354,29.4304,29.4384,138687.0
2020-07-17 12:20:00,36.44,36.53,36.43,36.49,72898.0,29.4304,29.503,29.4223,29.4707,72898.0
2020-07-17 12:30:00,36.5,36.51,36.35,36.36,112189.0,29.4788,29.4869,29.3577,29.3657,112189.0
2020-07-17 12:40:00,36.37,36.4,36.33,36.36,98473.0,29.3738,29.3981,29.3415,29.3657,98473.0
2020-07-17 12:50:00,36.37,36.4,36.33,36.36,82624.0,29.3738,29.3981,29.3415,29.3657,82624.0
2020-07-17 13:00:00,36.37,36.41,36.25,36.3,135322.0,29.3738,29.4061,29.2769,29.3173,135322.0
2020-07-17 13:10:00,36.3,36.43,36.29,36.34,153320.0,29.3173,29.4223,29.3092,29.3496,153320.0
2020-07-17 13:20:00,36.33,36.42,36.26,36.26,239446.0,29.3415,29.4142,29.285,29.285,239446.0
2020-07-17 13:30:00,36.27,36.33,36.18,36.19,151140.0,29.2931,29.3415,29.2204,29.2284,151140.0
2020-07-17 13:40:00,36.19,36.28,36.18,36.25,96975.0,29.2284,29.3011,29.2204,29.2769,96975.0
2020-07-17 13:50:00,36.24,36.24,36.18,36.2,73328.0,29.2688,29.2688,29.2204,29.2365,73328.0
2020-07-17 14:00:00,36.2,36.21,36.09,36.09,127449.0,29.2365,29.2446,29.1477,29.1477,127449.0
2020-07-17 14:10:00,36.1,36.16,36.1,36.16,105159.0,29.1558,29.2042,29.1558,29.2042,105159.0
2020-07-17 14:20:00,36.15,36.16,36.09,36.14,130303.0,29.1961,29.2042,29.1477,29.1881,130303.0
2020-07-17 14:30:00,36.13,36.15,36.08,36.1,115103.0,29.18,29.1961,29.1396,29.1558,115103.0
2020-07-17 14:40:00,36.1,36.13,36.05,36.07,82344.0,29.1558,29.18,29.1154,29.1315,82344.0
2020-07-17 14:50:00,36.07,36.09,36.03,36.05,87412.0,29.1315,29.1477,29.0992,29.1154,87412.0
2020-07-17 15:00:00,36.06,36.2,36.05,36.16,192425.0,29.1235,29.2365,29.1154,29.2042,192425.0
2020-07-17 15:10:00,36.16,36.16,36.01,36.02,175257.0,29.2042,29.2042,29.0831,29.0911,175257.0
2020-07-17 15:20:00,36.02,36.06,36.01,36.03,572921.0,29.0911,29.1235,29.0831,29.0992,572921.0
2020-07-17 15:30:00,36.03,36.22,36.02,36.16,392944.0,29.0992,29.2527,29.0911,29.2042,392944.0
2020-07-17 15:40:00,36.17,36.31,36.16,36.29,462325.0,29.2123,29.3254,29.2042,29.3092,462325.0
2020-07-17 15:50:00,36.29,36.32,36.02,36.02,1039736.0,29.3092,29.3334,29.0911,29.0911,1039736.0
2020-07-20 09:30:00,35.84,36.13,35.49,36.07,260051.0,28.9458,29.18,28.6631,29.1315,260051.0
2020-07-20 09:40:00,36.07,36.08,35.79,35.8,163262.0,29.1315,29.1396,28.9054,28.9135,163262.0
2020-07-20 09:50:00,35.78,35.79,35.5,35.66,203258.0,28.8973,28.9054,28.6712,28.8004,203258.0
2020-07-20 10:00:00,35.66,35.72,35.53,35.65,195379.0,28.8004,28.8489,28.6954,28.7923,195379.0
2020-07-20 10:10:00,35.65,35.71,35.53,35.59,259097.0,28.7923,28.8408,28.6954,28.7439,259097.0
2020-07-20 10:20:00,35.59,35.86,35.55,35.84,233073.0,28.7439,28.9619,28.7116,28.9458,233073.0
2020-07-20 10:30:00,35.85,35.89,35.73,35.76,93365.0,28.9539,28.9862,28.8569,28.8812,93365.0
2020-07-20 10:40:00,35.76,35.84,35.71,35.74,114859.0,28.8812,28.9458,28.8408,28.865,114859.0
2020-07-20 10:50:00,35.75,35.82,35.73,35.79,97039.0,28.8731,28.9296,28.8569,28.9054,97039.0
2020-07-20 11:00:00,35.79,35.91,35.78,35.89,89526.0,28.9054,29.0023,28.8973,28.9862,89526.0
2020-07-20 11:10:00,35.89,35.92,35.73,35.85,64190.0,28.9862,29.0104,28.8569,28.9539,64190.0
2020-07-20 11:20:00,35.85,35.92,35.78,35.79,69721.0,28.9539,29.0104,28.8973,28.9054,69721.0
2020-07-20 11:30:00,35.79,35.84,35.73,35.8,67316.0,28.9054,28.9458,28.8569,28.9135,67316.0
2020-07-20 11:40:00,35.8,35.8,35.71,35.75,53948.0,28.9135,28.9135,28.8408,28.8731,53948.0
2020-07-20 11:50:00,35.73,35.79,35.68,35.69,42076.0,28.8569,28.9054,28.8166,28.8246,42076.0
2020-07-20 12:00:00,35.68,35.7,35.59,35.64,74854.0,28.8166,28.8327,28.7439,28.7842,74854.0
2020-07-20 12:10:00,35.64,35.7,35.61,35.69,40814.0,28.7842,28.8327,28.76,28.8246,40814.0
2020-07-20 12:20:00,35.7,35.73,35.67,35.72,52875.0,28.8327,28.8569,28.8085,28.8489,52875.0
2020-07-20 12:30:00,35.73,35.81,35.73,35.78,48829.0,28.8569,28.9215,28.8569,28.8973,48829.0
2020-07-20 12:40:00,35.77,35.79,35.68,35.77,31592.0,28.8892,28.9054,28.8166,28.8892,31592.0
2020-07-20 12:50:00,35.77,35.79,35.7,35.71,92857.0,28.8892,28.9054,28.8327,28.8408,92857.0
2020-07-20 13:00:00,35.71,35.74,35.69,35.71,53641.0,28.8408,28.865,28.8246,28.8408,53641.0
2020-07-20 13:10:00,35.72,35.83,35.71,35.82,48259.0,28.8489,28.9377,28.8408,28.9296,48259.0
2020-07-20 13:20:00,35.82,35.86,35.82,35.82,43652.0,28.9296,28.9619,28.9296,28.9296,43652.0
2020-07-20 13:30:00,35.82,35.96,35.81,35.93,77432.0,28.9296,29.0427,28.9215,29.0185,77432.0
2020-07-20 13:40:00,35.93,35.99,35.91,35.93,42916.0,29.0185,29.0669,29.0023,29.0185,42916.0
2020-07-20 13:50:00,35.93,36.0,35.92,35.98,51284.0,29.0185,29.075,29.0104,29.0588,51284.0
2020-07-20 14:00:00,35.98,35.99,35.93,35.97,55377.0,29.0588,29.0669,29.0185,29.0508,55377.0
2020-07-20 14:10:00,35.97,35.97,35.85,35.85,44848.0,29.0508,29.0508,28.9539,28.9539,44848.0
2020-07-20 14:20:00,35.86,35.9,35.83,35.85,66337.0,28.9619,28.9942,28.9377,28.9539,66337.0
2020-07-20 14:30:00,35.86,35.88,35.8,35.84,72716.0,28.9619,28.9781,28.9135,28.9458,72716.0
2020-07-20 14:40:00,35.84,35.87,35.79,35.83,67493.0,28.9458,28.97,28.9054,28.9377,67493.0
2020-07-20 14:50:00,35.83,35.84,35.75,35.75,56534.0,28.9377,28.9458,28.8731,28.8731,56534.0
2020-07-20 15:00:00,35.75,35.79,35.72,35.74,78992.0,28.8731,28.9054,28.8489,28.865,78992.0
2020-07-20 15:10:00,35.75,35.75,35.65,35.72,106245.0,28.8731,28.8731,28.7923,28.8489,106245.0
2020-07-20 15:20:00,35.72,35.8,35.71,35.76,91689.0,28.8489,28.9135,28.8408,28.8812,91689.0
2020-07-20 15:30:00,35.76,35.81,35.72,35.77,152769.0,28.8812,28.9215,28.8489,28.8892,152769.0
2020-07-20 15:40:00,35.76,35.77,35.68,35.73,198022.0,28.8812,28.8892,28.8166,28.8569,198022.0
2020-07-20 15:50:00,35.75,35.78,35.56,35.57,1080271.0,28.8731,28.8973,28.7196,28.7277,1080271.0
2020-07-21 09:30:00,35.82,36.48,35.77,36.43,313887.0,28.9296,29.4627,28.8892,29.4223,313887.0
2020-07-21 09:40:00,36.45,36.67,36.36,36.48,267454.0,29.4384,29.6161,29.3657,29.4627,267454.0
2020-07-21 09:50:00,36.51,36.54,36.28,36.34,134682.0,29.4869,29.5111,29.3011,29.3496,134682.0
2020-07-21 10:00:00,36.34,36.52,36.29,36.4,188462.0,29.3496,29.495,29.3092,29.3981,188462.0
2020-07-21 10:10:00,36.38,36.51,36.17,36.19,114434.0,29.3819,29.4869,29.2123,29.2284,114434.0
2020-07-21 10:20:00,36.18,36.27,36.13,36.16,129661.0,29.2204,29.2931,29.18,29.2042,129661.0
2020-07-21 10:30:00,36.16,36.27,36.08,36.26,219074.0,29.2042,29.2931,29.1396,29.285,219074.0
2020-07-21 10:40:00,36.26,36.34,36.21,36.31,300556.0,29.285,29.3496,29.2446,29.3254,300556.0
2020-07-21 10:50:00,36.32,36.4,36.25,36.38,368428.0,29.3334,29.3981,29.2769,29.3819,368428.0
2020-07-21 11:00:00,36.39,36.48,36.35,36.46,223336.0,29.39,29.4627,29.3577,29.4465,223336.0
2020-07-21 11:10:00,36.46,36.79,36.41,36.77,261557.0,29.4465,29.713,29.4061,29.6969,261557.0
2020-07-21 11:20:00,36.75,36.9,36.66,36.9,214820.0,29.6807,29.8019,29.608,29.8019,214820.0
2020-07-21 11:30:00,36.89,36.92,36.78,36.88,244325.0,29.7938,29.818,29.705,29.7857,244325.0
2020-07-21 11:40:00,36.87,36.9,36.78,36.8,123717.0,29.7776,29.8019,29.705,29.7211,123717.0
2020-07-21 11:50:00,36.8,36.94,36.78,36.87,125130.0,29.7211,29.8342,29.705,29.7776,125130.0
2020-07-21 12:00:00,36.88,36.95,36.78,36.78,252230.0,29.7857,29.8423,29.705,29.705,252230.0
2020-07-21 12:10:00,36.79,36.79,36.72,36.77,90516.0,29.713,29.713,29.6565,29.6969,90516.0
2020-07-21 12:20:00,36.77,36.88,36.72,36.87,76972.0,29.6969,29.7857,29.6565,29.7776,76972.0
2020-07-21 12:30:00,36.87,36.9,36.83,36.86,93507.0,29.7776,29.8019,29.7453,29.7696,93507.0
2020-07-21 12:40:00,36.86,36.97,36.84,36.95,128648.0,29.7696,29.8584,29.7534,29.8423,128648.0
2020-07-21 12:50:00,36.94,36.97,36.84,36.88,100258.0,29.8342,29.8584,29.7534,29.7857,100258.0
2020-07-21 13:00:00,36.89,36.9,36.76,36.8,153491.0,29.7938,29.8019,29.6888,29.7211,153491.0
2020-07-21 13:10:00,36.8,36.84,36.74,36.81,101548.0,29.7211,29.7534,29.6726,29.7292,101548.0
2020-07-21 13:20:00,36.8,36.86,36.72,36.72,92387.0,29.7211,29.7696,29.6565,29.6565,92387.0
2020-07-21 13:30:00,36.73,36.77,36.7,36.75,70531.0,29.6646,29.6969,29.6403,29.6807,70531.0
2020-07-21 13:40:00,36.75,36.79,36.73,36.74,126395.0,29.6807,29.713,29.6646,29.6726,126395.0
2020-07-21 13:50:00,36.73,36.75,36.69,36.73,89581.0,29.6646,29.6807,29.6323,29.6646,89581.0
2020-07-21 14:00:00,36.73,36.76,36.68,36.69,80280.0,29.6646,29.6888,29.6242,29.6323,80280.0
2020-07-21 14:10:00,36.67,36.68,36.55,36.57,189516.0,29.6161,29.6242,29.5192,29.5354,189516.0
2020-07-21 14:20:00,36.58,36.64,36.52,36.63,104038.0,29.5434,29.5919,29.495,29.5838,104038.0
2020-07-21 14:30:00,36.63,36.76,36.62,36.73,127471.0,29.5838,29.6888,29.5757,29.6646,127471.0
2020-07-21 14:40:00,36.74,36.75,36.69,36.7,81646.0,29.6726,29.6807,29.6323,29.6403,81646.0
2020-07-21 14:50:00,36.71,36.72,36.66,36.71,84278.0,29.6484,29.6565,29.608,29.6484,84278.0
2020-07-21 15:00:00,36.71,36.76,36.66,36.73,104069.0,29.6484,29.6888,29.608,29.6646,104069.0
2020-07-21 15:10:00,36.73,36.73,36.62,36.64,156602.0,29.6646,29.6646,29.5757,29.5919,156602.0
2020-07-21 15:20:00,36.63,36.7,36.62,36.66,151543.0,29.5838,29.6403,29.5757,29.608,151543.0
2020-07-21 15:30:00,36.66,36.68,36.58,36.59,171932.0,29.608,29.6242,29.5434,29.5515,171932.0
2020-07-21 15:40:00,36.6,36.61,36.52,36.55,406465.0,29.5596,29.5677,29.495,29.5192,406465.0
2020-07-21 15:50:00,36.54,36.62,36.43,36.61,985477.0,29.5111,29.5757,29.4223,29.5677,985477.0
2020-07-22 09:30:00,36.41,36.45,36.1,36.23,341823.0,29.4061,29.4384,29.1558,29.2608,341823.0
2020-07-22 09:40:00,36.24,36.62,36.23,36.51,169592.0,29.2688,29.5757,29.2608,29.4869,169592.0
2020-07-22 09:50:00,36.5,36.51,36.18,36.23,112366.0,29.4788,29.4869,29.2204,29.2608,112366.0
2020-07-22 10:00:00,36.23,36.28,36.07,36.23,198862.0,29.2608,29.3011,29.1315,29.2608,198862.0
2020-07-22 10:10:00,36.22,36.26,36.03,36.16,202098.0,29.2527,29.285,29.0992,29.2042,202098.0
2020-07-22 10:20:00,36.18,36.42,36.18,36.37,81780.0,29.2204,29.4142,29.2204,29.3738,81780.0
2020-07-22 10:30:00,36.37,36.67,36.36,36.65,105092.0,29.3738,29.6161,29.3657,29.6,105092.0
2020-07-22 10:40:00,36.65,36.78,36.57,36.63,90909.0,29.6,29.705,29.5354,29.5838,90909.0
2020-07-22 10:50:00,36.63,36.68,36.55,36.66,81300.0,29.5838,29.6242,29.5192,29.608,81300.0
2020-07-22 11:00:00,36.66,36.68,36.56,36.57,62500.0,29.608,29.6242,29.5273,29.5354,62500.0
2020-07-22 11:10:00,36.58,36.58,36.44,36.47,88640.0,29.5434,29.5434,29.4304,29.4546,88640.0
2020-07-22 11:20:00,36.46,36.5,36.38,36.39,64832.0,29.4465,29.4788,29.3819,29.39,64832.0
2020-07-22 11:30:00,36.39,36.4,36.27,36.33,73245.0,29.39,29.3981,29.2931,29.3415,73245.0
2020-07-22 11:40:00,36.33,36.33,36.22,36.23,88200.0,29.3415,29.3415,29.2527,29.2608,88200.0
2020-07-22 11:50:00,36.24,36.3,36.2,36.27,77428.0,29.2688,29.3173,29.2365,29.2931,77428.0
2020-07-22 12:00:00,36.26,36.29,36.19,36.23,132203.0,29.285,29.3092,29.2284,29.2608,132203.0
2020-07-22 12:10:00,36.23,36.31,36.22,36.23,103205.0,29.2608,29.3254,29.2527,29.2608,103205.0
2020-07-22 12:20:00,36.23,36.29,36.2,36.28,67428.0,29.2608,29.3092,29.2365,29.3011,67428.0
2020-07-22 12:30:00,36.29,36.35,36.21,36.21,123818.0,29.3092,29.3577,29.2446,29.2446,123818.0
2020-07-22 12:40:00,36.22,36.25,36.18,36.23,77990.0,29.2527,29.2769,29.2204,29.2608,77990.0
2020-07-22 12:50:00,36.23,36.24,36.14,36.16,67357.0,29.2608,29.2688,29.1881,29.2042,67357.0
2020-07-22 13:00:00,36.16,36.22,36.12,36.13,57773.0,29.2042,29.2527,29.1719,29.18,57773.0
2020-07-22 13:10:00,36.13,36.14,36.03,36.05,109968.0,29.18,29.1881,29.0992,29.1154,109968.0
2020-07-22 13:20:00,36.06,36.13,36.03,36.12,79424.0,29.1235,29.18,29.0992,29.1719,79424.0
2020-07-22 13:30:00,36.12,36.15,36.09,36.1,48935.0,29.1719,29.1961,29.1477,29.1558,48935.0
2020-07-22 13:40:00,36.1,36.12,36.02,36.04,87300.0,29.1558,29.1719,29.0911,29.1073,87300.0
2020-07-22 13:50:00,36.04,36.16,36.03,36.1,79015.0,29.1073,29.2042,29.0992,29.1558,79015.0
2020-07-22 14:00:00,36.11,36.22,36.1,36.19,50784.0,29.1638,29.2527,29.1558,29.2284,50784.0
2020-07-22 14:10:00,36.19,36.2,36.16,36.16,53187.0,29.2284,29.2365,29.2042,29.2042,53187.0
2020-07-22 14:20:00,36.16,36.17,36.08,36.09,87143.0,29.2042,29.2123,29.1396,29.1477,87143.0
2020-07-22 14:30:00,36.09,36.15,36.03,36.14,103438.0,29.1477,29.1961,29.0992,29.1881,103438.0
2020-07-22 14:40:00,36.13,36.17,36.12,36.14,94379.0,29.18,29.2123,29.1719,29.1881,94379.0
2020-07-22 14:50:00,36.15,36.17,36.12,36.16,150577.0,29.1961,29.2123,29.1719,29.2042,150577.0
2020-07-22 15:00:00,36.16,36.23,36.13,36.2,106808.0,29.2042,29.2608,29.18,29.2365,106808.0
2020-07-22 15:10:00,36.2,36.3,36.18,36.19,142807.0,29.2365,29.3173,29.2204,29.2284,142807.0
2020-07-22 15:20:00,36.2,36.23,36.17,36.21,181351.0,29.2365,29.2608,29.2123,29.2446,181351.0
2020-07-22 15:30:00,36.2,36.26,36.18,36.23,145180.0,29.2365,29.285,29.2204,29.2608,145180.0
2020-07-22 15:40:00,36.22,36.33,36.22,36.3,183981.0,29.2527,29.3415,29.2527,29.3173,183981.0
2020-07-22 15:50:00,36.32,36.35,36.22,36.27,719056.0,29.3334,29.3577,29.2527,29.2931,719056.0
2020-07-23 09:30:00,36.09,36.52,36.05,36.24,179824.0,29.1477,29.495,29.1154,29.2688,179824.0
2020-07-23 09:40:00,36.24,36.24,36.0,36.12,99396.0,29.2688,29.2688,29.075,29.1719,99396.0
2020-07-23 09:50:00,36.14,36.17,36.04,36.14,76355.0,29.1881,29.2123,29.1073,29.1881,76355.0
2020-07-23 10:00:00,36.15,36.33,36.15,36.25,92926.0,29.1961,29.3415,29.1961,29.2769,92926.0
2020-07-23 10:10:00,36.25,36.33,36.23,36.26,92347.0,29.2769,29.3415,29.2608,29.285,92347.0
2020-07-23 10:20:00,36.24,36.29,36.18,36.24,58519.0,29.2688,29.3092,29.2204,29.2688,58519.0
2020-07-23 10:30:00,36.24,36.27,36.04,36.07,75435.0,29.2688,29.2931,29.1073,29.1315,75435.0
2020-07-23 10:40:00,36.08,36.15,36.05,36.13,88551.0,29.1396,29.1961,29.1154,29.18,88551.0
2020-07-23 10:50:00,36.12,36.22,36.07,36.09,119833.0,29.1719,29.2527,29.1315,29.1477,119833.0
2020-07-23 11:00:00,36.09,36.17,36.05,36.16,142679.0,29.1477,29.2123,29.1154,29.2042,142679.0
2020-07-23 11:10:00,36.16,36.16,36.06,36.11,68173.0,29.2042,29.2042,29.1235,29.1638,68173.0
2020-07-23 11:20:00,36.12,36.18,36.09,36.18,81393.0,29.1719,29.2204,29.1477,29.2204,81393.0
2020-07-23 11:30:00,36.19,36.22,36.12,36.17,134257.0,29.2284,29.2527,29.1719,29.2123,134257.0
2020-07-23 11:40:00,36.18,36.22,36.12,36.18,153245.0,29.2204,29.2527,29.1719,29.2204,153245.0
2020-07-23 11:50:00,36.19,36.28,36.17,36.26,111648.0,29.2284,29.3011,29.2123,29.285,111648.0
2020-07-23 12:00:00,36.26,36.3,36.22,36.25,140959.0,29.285,29.3173,29.2527,29.2769,140959.0
2020-07-23 12:10:00,36.25,36.49,36.25,36.48,238596.0,29.2769,29.4707,29.2769,29.4627,238596.0
2020-07-23 12:20:00,36.48,36.52,36.42,36.49,248658.0,29.4627,29.495,29.4142,29.4707,248658.0
2020-07-23 12:30:00,36.48,36.7,36.45,36.66,145949.0,29.4627,29.6403,29.4384,29.608,145949.0
2020-07-23 12:40:00,36.66,36.83,36.65,36.68,109255.0,29.608,29.7453,29.6,29.6242,109255.0
2020-07-23 12:50:00,36.68,36.91,36.63,36.64,92194.0,29.6242,29.8099,29.5838,29.5919,92194.0
2020-07-23 13:00:00,36.66,36.77,36.65,36.69,60128.0,29.608,29.6969,29.6,29.6323,60128.0
2020-07-23 13:10:00,36.69,36.79,36.64,36.68,70132.0,29.6323,29.713,29.5919,29.6242,70132.0
2020-07-23 13:20:00,36.68,36.83,36.65,36.82,51294.0,29.6242,29.7453,29.6,29.7373,51294.0
2020-07-23 13:30:00,36.83,36.83,36.76,36.79,291166.0,29.7453,29.7453,29.6888,29.713,291166.0
2020-07-23 13:40:00,36.79,36.84,36.64,36.66,59514.0,29.713,29.7534,29.5919,29.608,59514.0
2020-07-23 13:50:00,36.67,36.69,36.58,36.63,50460.0,29.6161,29.6323,29.5434,29.5838,50460.0
2020-07-23 14:00:00,36.62,36.73,36.55,36.69,92258.0,29.5757,29.6646,29.5192,29.6323,92258.0
2020-07-23 14:10:00,36.69,36.7,36.52,36.58,73618.0,29.6323,29.6403,29.495,29.5434,73618.0
2020-07-23 14:20:00,36.59,36.6,36.47,36.5,73120.0,29.5515,29.5596,29.4546,29.4788,73120.0
2020-07-23 14:30:00,36.5,36.65,36.45,36.62,103812.0,29.4788,29.6,29.4384,29.5757,103812.0
2020-07-23 14:40:00,36.63,36.69,36.55,36.68,86618.0,29.5838,29.6323,29.5192,29.6242,86618.0
2020-07-23 14:50:00,36.68,36.74,36.67,36.72,73752.0,29.6242,29.6726,29.6161,29.6565,73752.0
2020-07-23 15:00:00,36.73,36.79,36.7,36.73,70844.0,29.6646,29.713,29.6403,29.6646,70844.0
2020-07-23 15:10:00,36.72,36.82,36.7,36.77,73747.0,29.6565,29.7373,29.6403,29.6969,73747.0
2020-07-23 15:20:00,36.78,36.82,36.73,36.8,93204.0,29.705,29.7373,29.6646,29.7211,93204.0
2020-07-23 15:30:00,36.8,36.81,36.64,36.76,149374.0,29.7211,29.7292,29.5919,29.6888,149374.0
2020-07-23 15:40:00,36.75,36.83,36.74,36.79,136503.0,29.6807,29.7453,29.6726,29.713,136503.0
2020-07-23 15:50:00,36.78,36.82,36.69,36.78,657260.0,29.705,29.7373,29.6323,29.705,657260.0
2020-07-24 09:30:00,36.91,37.25,36.81,37.06,251364.0,29.8099,30.0845,29.7292,29.9311,251364.0
2020-07-24 09:40:00,37.04,37.3,36.96,37.27,125463.0,29.9149,30.1249,29.8503,30.1007,125463.0
2020-07-24 09:50:00,37.33,37.48,37.21,37.23,164885.0,30.1492,30.2703,30.0522,30.0684,164885.0
2020-07-24 10:00:00,37.2,37.29,37.11,37.16,197863.0,30.0442,30.1169,29.9715,30.0119,197863.0
2020-07-24 10:10:00,37.16,37.3,37.13,37.17,134558.0,30.0119,30.1249,29.9876,30.0199,134558.0
2020-07-24 10:20:00,37.16,37.25,37.08,37.19,205831.0,30.0119,30.0845,29.9472,30.0361,205831.0
2020-07-24 10:30:00,37.19,37.21,36.97,36.98,161381.0,30.0361,30.0522,29.8584,29.8665,161381.0
2020-07-24 10:40:00,36.99,37.16,36.97,37.15,145553.0,29.8746,30.0119,29.8584,30.0038,145553.0
2020-07-24 10:50:00,37.13,37.14,36.95,36.96,94217.0,29.9876,29.9957,29.8423,29.8503,94217.0
2020-07-24 11:00:00,36.97,37.12,36.91,36.92,269986.0,29.8584,29.9796,29.8099,29.818,269986.0
2020-07-24 11:10:00,36.92,36.99,36.91,36.93,224214.0,29.818,29.8746,29.8099,29.8261,224214.0
2020-07-24 11:20:00,36.92,36.95,36.79,36.86,187923.0,29.818,29.8423,29.713,29.7696,187923.0
2020-07-24 11:30:00,36.86,36.91,36.78,36.85,407292.0,29.7696,29.8099,29.705,29.7615,407292.0
2020-07-24 11:40:00,36.84,36.9,36.82,36.9,56834.0,29.7534,29.8019,29.7373,29.8019,56834.0
2020-07-24 11:50:00,36.9,36.99,36.86,36.88,126005.0,29.8019,29.8746,29.7696,29.7857,126005.0
2020-07-24 12:00:00,36.88,36.98,36.88,36.97,65884.0,29.7857,29.8665,29.7857,29.8584,65884.0
2020-07-24 12:10:00,36.98,37.05,36.95,37.03,173174.0,29.8665,29.923,29.8423,29.9069,173174.0
2020-07-24 12:20:00,37.03,37.07,36.96,36.98,58520.0,29.9069,29.9392,29.8503,29.8665,58520.0
2020-07-24 12:30:00,36.97,37.09,36.96,37.04,107510.0,29.8584,29.9553,29.8503,29.9149,107510.0
2020-07-24 12:40:00,37.03,37.09,37.02,37.02,66331.0,29.9069,29.9553,29.8988,29.8988,66331.0
2020-07-24 12:50:00,37.02,37.05,36.99,37.02,30580.0,29.8988,29.923,29.8746,29.8988,30580.0
2020-07-24 13:00:00,37.02,37.03,36.99,37.01,68721.0,29.8988,29.9069,29.8746,29.8907,68721.0
2020-07-24 13:10:00,37.01,37.05,36.99,37.01,65217.0,29.8907,29.923,29.8746,29.8907,65217.0
2020-07-24 13:20:00,37.01,37.05,36.99,37.01,62368.0,29.8907,29.923,29.8746,29.8907,62368.0
2020-07-24 13:30:00,37.01,37.04,36.98,36.98,24495.0,29.8907,29.9149,29.8665,29.8665,24495.0
2020-07-24 13:40:00,36.98,36.99,36.88,36.9,76637.0,29.8665,29.8746,29.7857,29.8019,76637.0
2020-07-24 13:50:00,36.9,36.98,36.89,36.95,115874.0,29.8019,29.8665,29.7938,29.8423,115874.0
2020-07-24 14:00:00,36.95,37.0,36.93,36.99,39142.0,29.8423,29.8826,29.8261,29.8746,39142.0
2020-07-24 14:10:00,36.98,37.0,36.95,36.99,38077.0,29.8665,29.8826,29.8423,29.8746,38077.0
2020-07-24 14:20:00,37.0,37.01,36.94,36.95,105223.0,29.8826,29.8907,29.8342,29.8423,105223.0
2020-07-24 14:30:00,36.94,37.01,36.94,37.0,41630.0,29.8342,29.8907,29.8342,29.8826,41630.0
2020-07-24 14:40:00,37.0,37.02,36.97,36.99,30494.0,29.8826,29.8988,29.8584,29.8746,30494.0
2020-07-24 14:50:00,36.99,36.99,36.94,36.95,56796.0,29.8746,29.8746,29.8342,29.8423,56796.0
2020-07-24 15:00:00,36.96,37.0,36.94,36.95,56198.0,29.8503,29.8826,29.8342,29.8423,56198.0
2020-07-24 15:10:00,36.95,36.98,36.92,36.94,141235.0,29.8423,29.8665,29.818,29.8342,141235.0
2020-07-24 15:20:00,36.93,36.98,36.93,36.96,166576.0,29.8261,29.8665,29.8261,29.8503,166576.0
2020-07-24 15:30:00,36.95,37.02,36.89,36.98,187109.0,29.8423,29.8988,29.7938,29.8665,187109.0
2020-07-24 15:40:00,36.98,37.05,36.97,37.02,185971.0,29.8665,29.923,29.8584,29.8988,185971.0
2020-07-24 15:50:00,37.03,37.03,36.85,36.92,517359.0,29.9069,29.9069,29.7615,29.818,517359.0
2020-07-27 09:30:00,36.6,36.62,35.71,35.75,562311.0,29.5596,29.5757,28.8408,28.8731,562311.0
2020-07-27 09:40:00,35.74,35.92,35.59,35.74,178640.0,28.865,29.0104,28.7439,28.865,178640.0
2020-07-27 09:50:00,35.73,35.97,35.59,35.93,134969.0,28.8569,29.0508,28.7439,29.0185,134969.0
2020-07-27 10:00:00,35.92,36.0,35.77,35.98,128944.0,29.0104,29.075,28.8892,29.0588,128944.0
2020-07-27 10:10:00,35.98,36.09,35.88,36.09,104121.0,29.0588,29.1477,28.9781,29.1477,104121.0
2020-07-27 10:20:00,36.08,36.13,36.03,36.05,87985.0,29.1396,29.18,29.0992,29.1154,87985.0
2020-07-27 10:30:00,36.04,36.11,35.98,36.09,121476.0,29.1073,29.1638,29.0588,29.1477,121476.0
2020-07-27 10:40:00,36.07,36.11,35.96,36.06,139549.0,29.1315,29.1638,29.0427,29.1235,139549.0
2020-07-27 10:50:00,36.06,36.1,35.96,35.97,116044.0,29.1235,29.1558,29.0427,29.0508,116044.0
2020-07-27 11:00:00,35.97,36.01,35.92,35.97,174995.0,29.0508,29.0831,29.0104,29.0508,174995.0
2020-07-27 11:10:00,35.96,36.09,35.95,36.03,113420.0,29.0427,29.1477,29.0346,29.0992,113420.0
2020-07-27 11:20:00,36.03,36.1,36.02,36.09,119988.0,29.0992,29.1558,29.0911,29.1477,119988.0
2020-07-27 11:30:00,36.09,36.14,36.05,36.14,77266.0,29.1477,29.1881,29.1154,29.1881,77266.0
2020-07-27 11:40:00,36.14,36.15,36.04,36.06,62610.0,29.1881,29.1961,29.1073,29.1235,62610.0
2020-07-27 11:50:00,36.05,36.11,36.05,36.09,50923.0,29.1154,29.1638,29.1154,29.1477,50923.0
2020-07-27 12:00:00,36.1,36.15,36.06,36.14,92789.0,29.1558,29.1961,29.1235,29.1881,92789.0
2020-07-27 12:10:00,36.15,36.15,36.05,36.07,38243.0,29.1961,29.1961,29.1154,29.1315,38243.0
2020-07-27 12:20:00,36.07,36.2,36.07,36.18,83160.0,29.1315,29.2365,29.1315,29.2204,83160.0
2020-07-27 12:30:00,36.18,36.22,36.12,36.15,94347.0,29.2204,29.2527,29.1719,29.1961,94347.0
2020-07-27 12:40:00,36.14,36.17,36.08,36.11,85344.0,29.1881,29.2123,29.1396,29.1638,85344.0
2020-07-27 12:50:00,36.11,36.14,36.0,36.01,206490.0,29.1638,29.1881,29.075,29.0831,206490.0
2020-07-27 13:00:00,36.01,36.03,35.98,35.99,75004.0,29.0831,29.0992,29.0588,29.0669,75004.0
2020-07-27 13:10:00,35.98,36.07,35.98,36.06,97722.0,29.0588,29.1315,29.0588,29.1235,97722.0
2020-07-27 13:20:00,36.06,36.08,35.99,36.01,149686.0,29.1235,29.1396,29.0669,29.0831,149686.0
2020-07-27 13:30:00,36.01,36.05,35.98,36.05,40342.0,29.0831,29.1154,29.0588,29.1154,40342.0
2020-07-27 13:40:00,36.04,36.06,36.01,36.04,80897.0,29.1073,29.1235,29.0831,29.1073,80897.0
2020-07-27 13:50:00,36.03,36.04,35.99,36.0,91978.0,29.0992,29.1073,29.0669,29.075,91978.0
2020-07-27 14:00:00,36.0,36.01,35.92,35.93,256592.0,29.075,29.0831,29.0104,29.0185,256592.0
2020-07-27 14:10:00,35.92,35.95,35.88,35.94,66082.0,29.0104,29.0346,28.9781,29.0265,66082.0
2020-07-27 14:20:00,35.95,35.99,35.93,35.94,94400.0,29.0346,29.0669,29.0185,29.0265,94400.0
2020-07-27 14:30:00,35.95,36.01,35.94,36.01,124255.0,29.0346,29.0831,29.0265,29.0831,124255.0
2020-07-27 14:40:00,36.02,36.1,35.99,36.05,87514.0,29.0911,29.1558,29.0669,29.1154,87514.0
2020-07-27 14:50:00,36.05,36.08,36.0,36.01,121526.0,29.1154,29.1396,29.075,29.0831,121526.0
2020-07-27 15:00:00,36.01,36.11,35.98,36.09,163769.0,29.0831,29.1638,29.0588,29.1477,163769.0
2020-07-27 15:10:00,36.09,36.1,36.01,36.05,163767.0,29.1477,29.1558,29.0831,29.1154,163767.0
2020-07-27 15:20:00,36.05,36.18,36.03,36.15,125336.0,29.1154,29.2204,29.0992,29.1961,125336.0
2020-07-27 15:30:00,36.15,36.19,36.13,36.13,118703.0,29.1961,29.2284,29.18,29.18,118703.0
2020-07-27 15:40:00,36.14,36.19,36.12,36.19,130832.0,29.1881,29.2284,29.1719,29.2284,130832.0
2020-07-27 15:50:00,36.18,36.22,36.14,36.17,386936.0,29.2204,29.2527,29.1881,29.2123,386936.0
2020-07-28 09:30:00,35.99,36.4,35.92,36.24,288382.0,29.0669,29.3981,29.0104,29.2688,288382.0
2020-07-28 09:40:00,36.25,36.26,36.04,36.05,82817.0,29.2769,29.285,29.1073,29.1154,82817.0
2020-07-28 09:50:00,36.06,36.2,36.05,36.2,69643.0,29.1235,29.2365,29.1154,29.2365,69643.0
2020-07-28 10:00:00,36.2,36.31,36.14,36.3,263472.0,29.2365,29.3254,29.1881,29.3173,263472.0
2020-07-28 10:10:00,36.29,36.36,36.24,36.34,254030.0,29.3092,29.3657,29.2688,29.3496,254030.0
2020-07-28 10:20:00,36.35,36.36,36.07,36.11,116618.0,29.3577,29.3657,29.1315,29.1638,116618.0
2020-07-28 10:30:00,36.11,36.19,36.06,36.08,112354.0,29.1638,29.2284,29.1235,29.1396,112354.0
2020-07-28 10:40:00,36.07,36.08,35.92,35.95,172407.0,29.1315,29.1396,29.0104,29.0346,172407.0
2020-07-28 10:50:00,35.95,36.07,35.93,36.03,119349.0,29.0346,29.1315,29.0185,29.0992,119349.0
2020-07-28 11:00:00,36.03,36.09,35.98,36.09,627163.0,29.0992,29.1477,29.0588,29.1477,627163.0
2020-07-28 11:10:00,36.09,36.26,36.08,36.24,159160.0,29.1477,29.285,29.1396,29.2688,159160.0
2020-07-28 11:20:00,36.24,36.27,36.2,36.23,107004.0,29.2688,29.2931,29.2365,29.2608,107004.0
2020-07-28 11:30:00,36.22,36.23,36.15,36.21,60153.0,29.2527,29.2608,29.1961,29.2446,60153.0
2020-07-28 11:40:00,36.21,36.21,36.13,36.17,56132.0,29.2446,29.2446,29.18,29.2123,56132.0
2020-07-28 11:50:00,36.17,36.2,36.14,36.19,63103.0,29.2123,29.2365,29.1881,29.2284,63103.0
2020-07-28 12:00:00,36.19,36.21,36.15,36.16,100946.0,29.2284,29.2446,29.1961,29.2042,100946.0
2020-07-28 12:10:00,36.16,36.19,36.14,36.16,159837.0,29.2042,29.2284,29.1881,29.2042,159837.0
2020-07-28 12:20:00,36.16,36.17,36.06,36.08,83913.0,29.2042,29.2123,29.1235,29.1396,83913.0
2020-07-28 12:30:00,36.09,36.12,36.07,36.08,41309.0,29.1477,29.1719,29.1315,29.1396,41309.0
2020-07-28 12:40:00,36.08,36.09,36.04,36.08,63287.0,29.1396,29.1477,29.1073,29.1396,63287.0
2020-07-28 12:50:00,36.08,36.13,36.05,36.13,59736.0,29.1396,29.18,29.1154,29.18,59736.0
2020-07-28 13:00:00,36.14,36.17,36.13,36.16,30487.0,29.1881,29.2123,29.18,29.2042,30487.0
2020-07-28 13:10:00,36.16,36.16,36.06,36.09,29342.0,29.2042,29.2042,29.1235,29.1477,29342.0
2020-07-28 13:20:00,36.09,36.11,36.06,36.11,25994.0,29.1477,29.1638,29.1235,29.1638,25994.0
2020-07-28 13:30:00,36.1,36.13,36.06,36.07,44461.0,29.1558,29.18,29.1235,29.1315,44461.0
2020-07-28 13:40:00,36.07,36.12,36.07,36.1,41773.0,29.1315,29.1719,29.1315,29.1558,41773.0
2020-07-28 13:50:00,36.11,36.16,36.11,36.15,97606.0,29.1638,29.2042,29.1638,29.1961,97606.0
2020-07-28 14:00:00,36.15,36.24,36.14,36.23,184449.0,29.1961,29.2688,29.1881,29.2608,184449.0
2020-07-28 14:10:00,36.24,36.3,36.2,36.25,566253.0,29.2688,29.3173,29.2365,29.2769,566253.0
2020-07-28 14:20:00,36.26,36.3,36.23,36.3,88744.0,29.285,29.3173,29.2608,29.3173,88744.0
2020-07-28 14:30:00,36.3,36.43,36.29,36.43,62612.0,29.3173,29.4223,29.3092,29.4223,62612.0
2020-07-28 14:40:00,36.43,36.51,36.41,36.45,136584.0,29.4223,29.4869,29.4061,29.4384,136584.0
2020-07-28 14:50:00,36.45,36.51,36.43,36.45,86275.0,29.4384,29.4869,29.4223,29.4384,86275.0
2020-07-28 15:00:00,36.45,36.47,36.41,36.43,64147.0,29.4384,29.4546,29.4061,29.4223,64147.0
2020-07-28 15:10:00,36.43,36.47,36.4,36.46,100052.0,29.4223,29.4546,29.3981,29.4465,100052.0
2020-07-28 15:20:00,36.45,36.46,36.29,36.31,193246.0,29.4384,29.4465,29.3092,29.3254,193246.0
2020-07-28 15:30:00,36.31,36.35,36.27,36.27,100348.0,29.3254,29.3577,29.2931,29.2931,100348.0
2020-07-28 15:40:00,36.28,36.38,36.27,36.35,578324.0,29.3011,29.3819,29.2931,29.3577,578324.0
2020-07-28 15:50:00,36.35,36.36,36.26,36.32,788980.0,29.3577,29.3657,29.285,29.3334,788980.0
2020-07-29 09:30:00,36.31,36.38,36.01,36.02,225724.0,29.3254,29.3819,29.0831,29.0911,225724.0
2020-07-29 09:40:00,36.03,36.37,36.02,36.37,180807.0,29.0992,29.3738,29.0911,29.3738,180807.0
2020-07-29 09:50:00,36.38,36.38,36.21,36.23,179299.0,29.3819,29.3819,29.2446,29.2608,179299.0
2020-07-29 10:00:00,36.23,36.26,36.14,36.23,228852.0,29.2608,29.285,29.1881,29.2608,228852.0
2020-07-29 10:10:00,36.24,36.42,36.22,36.4,169148.0,29.2688,29.4142,29.2527,29.3981,169148.0
2020-07-29 10:20:00,36.4,36.48,36.35,36.35,161706.0,29.3981,29.4627,29.3577,29.3577,161706.0
2020-07-29 10:30:00,36.36,36.41,36.25,36.28,119085.0,29.3657,29.4061,29.2769,29.3011,119085.0
2020-07-29 10:40:00,36.28,36.42,36.28,36.41,144618.0,29.3011,29.4142,29.3011,29.4061,144618.0
2020-07-29 10:50:00,36.41,36.42,36.34,36.36,50601.0,29.4061,29.4142,29.3496,29.3657,50601.0
2020-07-29 11:00:00,36.38,36.5,36.36,36.46,84758.0,29.3819,29.4788,29.3657,29.4465,84758.0
2020-07-29 11:10:00,36.47,36.5,36.43,36.48,51321.0,29.4546,29.4788,29.4223,29.4627,51321.0
2020-07-29 11:20:00,36.48,36.62,36.47,36.61,76516.0,29.4627,29.5757,29.4546,29.5677,76516.0
2020-07-29 11:30:00,36.6,36.72,36.6,36.72,82452.0,29.5596,29.6565,29.5596,29.6565,82452.0
2020-07-29 11:40:00,36.71,36.75,36.69,36.74,48739.0,29.6484,29.6807,29.6323,29.6726,48739.0
2020-07-29 11:50:00,36.74,36.77,36.71,36.77,63784.0,29.6726,29.6969,29.6484,29.6969,63784.0
2020-07-29 12:00:00,36.77,37.09,36.77,37.09,152402.0,29.6969,29.9553,29.6969,29.9553,152402.0
2020-07-29 12:10:00,37.08,37.15,37.02,37.05,201180.0,29.9472,30.0038,29.8988,29.923,201180.0
2020-07-29 12:20:00,37.05,37.1,37.04,37.07,77593.0,29.923,29.9634,29.9149,29.9392,77593.0
2020-07-29 12:30:00,37.06,37.07,37.01,37.03,61935.0,29.9311,29.9392,29.8907,29.9069,61935.0
2020-07-29 12:40:00,37.03,37.15,37.03,37.12,42177.0,29.9069,30.0038,29.9069,29.9796,42177.0
2020-07-29 12:50:00,37.12,37.15,37.1,37.12,56849.0,29.9796,30.0038,29.9634,29.9796,56849.0
2020-07-29 13:00:00,37.13,37.23,37.1,37.23,62689.0,29.9876,30.0684,29.9634,30.0684,62689.0
2020-07-29 13:10:00,37.22,37.3,37.2,37.3,78708.0,30.0603,30.1249,30.0442,30.1249,78708.0
2020-07-29 13:20:00,37.3,37.38,37.29,37.36,81049.0,30.1249,30.1895,30.1169,30.1734,81049.0
2020-07-29 13:30:00,37.36,37.39,37.26,37.27,69283.0,30.1734,30.1976,30.0926,30.1007,69283.0
2020-07-29 13:40:00,37.26,37.31,37.22,37.3,61263.0,30.0926,30.133,30.0603,30.1249,61263.0
2020-07-29 13:50:00,37.3,37.38,37.25,37.38,60458.0,30.1249,30.1895,30.0845,30.1895,60458.0
2020-07-29 14:00:00,37.37,37.47,37.34,37.39,119105.0,30.1815,30.2622,30.1572,30.1976,119105.0
2020-07-29 14:10:00,37.39,37.39,37.25,37.29,85609.0,30.1976,30.1976,30.0845,30.1169,85609.0
2020-07-29 14:20:00,37.29,37.32,37.27,37.3,47706.0,30.1169,30.1411,30.1007,30.1249,47706.0
2020-07-29 14:30:00,37.3,37.38,37.29,37.38,121111.0,30.1249,30.1895,30.1169,30.1895,121111.0
2020-07-29 14:40:00,37.38,37.59,37.37,37.57,194090.0,30.1895,30.3591,30.1815,30.343,194090.0
2020-07-29 14:50:00,37.57,37.7,37.56,37.61,185760.0,30.343,30.448,30.3349,30.3753,185760.0
2020-07-29 15:00:00,37.61,37.67,37.52,37.66,188931.0,30.3753,30.4238,30.3026,30.4157,188931.0
2020-07-29 15:10:00,37.66,37.8,37.63,37.79,191679.0,30.4157,30.5287,30.3914,30.5207,191679.0
2020-07-29 15:20:00,37.79,37.82,37.7,37.77,201152.0,30.5207,30.5449,30.448,30.5045,201152.0
2020-07-29 15:30:00,37.77,37.83,37.64,37.66,218076.0,30.5045,30.553,30.3995,30.4157,218076.0
2020-07-29 15:40:00,37.66,37.77,37.65,37.76,195388.0,30.4157,30.5045,30.4076,30.4964,195388.0
2020-07-29 15:50:00,37.76,37.76,37.67,37.72,381317.0,30.4964,30.4964,30.4238,30.4641,381317.0
2020-07-30 09:30:00,36.66,36.83,36.36,36.39,315623.0,29.608,29.7453,29.3657,29.39,315623.0
2020-07-30 09:40:00,36.38,36.45,36.21,36.28,403481.0,29.3819,29.4384,29.2446,29.3011,403481.0
2020-07-30 09:50:00,36.27,36.33,36.11,36.13,230843.0,29.2931,29.3415,29.1638,29.18,230843.0
2020-07-30 10:00:00,36.12,36.28,36.02,36.27,182352.0,29.1719,29.3011,29.0911,29.2931,182352.0
2020-07-30 10:10:00,36.26,36.55,36.23,36.52,103668.0,29.285,29.5192,29.2608,29.495,103668.0
2020-07-30 10:20:00,36.52,36.63,36.41,36.42,261550.0,29.495,29.5838,29.4061,29.4142,261550.0
2020-07-30 10:30:00,36.43,36.46,36.33,36.4,56797.0,29.4223,29.4465,29.3415,29.3981,56797.0
2020-07-30 10:40:00,36.4,36.42,36.24,36.24,84759.0,29.3981,29.4142,29.2688,29.2688,84759.0
2020-07-30 10:50:00,36.24,36.47,36.24,36.46,87286.0,29.2688,29.4546,29.2688,29.4465,87286.0
2020-07-30 11:00:00,36.46,36.63,36.43,36.61,107284.0,29.4465,29.5838,29.4223,29.5677,107284.0
2020-07-30 11:10:00,36.61,36.75,36.6,36.7,94375.0,29.5677,29.6807,29.5596,29.6403,94375.0
2020-07-30 11:20:00,36.71,36.71,36.53,36.53,111556.0,29.6484,29.6484,29.503,29.503,111556.0
2020-07-30 11:30:00,36.53,36.64,36.46,36.57,65116.0,29.503,29.5919,29.4465,29.5354,65116.0
2020-07-30 11:40:00,36.56,36.63,36.51,36.51,88790.0,29.5273,29.5838,29.4869,29.4869,88790.0
2020-07-30 11:50:00,36.51,36.58,36.5,36.55,95499.0,29.4869,29.5434,29.4788,29.5192,95499.0
2020-07-30 12:00:00,36.56,36.59,36.48,36.49,58371.0,29.5273,29.5515,29.4627,29.4707,58371.0
2020-07-30 12:10:00,36.48,36.68,36.47,36.63,106861.0,29.4627,29.6242,29.4546,29.5838,106861.0
2020-07-30 12:20:00,36.63,36.63,36.53,36.54,55240.0,29.5838,29.5838,29.503,29.5111,55240.0
2020-07-30 12:30:00,36.54,36.7,36.54,36.69,66052.0,29.5111,29.6403,29.5111,29.6323,66052.0
2020-07-30 12:40:00,36.69,36.7,36.62,36.64,38085.0,29.6323,29.6403,29.5757,29.5919,38085.0
2020-07-30 12:50:00,36.64,36.78,36.64,36.75,45897.0,29.5919,29.705,29.5919,29.6807,45897.0
2020-07-30 13:00:00,36.76,36.87,36.76,36.79,58979.0,29.6888,29.7776,29.6888,29.713,58979.0
2020-07-30 13:10:00,36.78,36.83,36.76,36.78,38408.0,29.705,29.7453,29.6888,29.705,38408.0
2020-07-30 13:20:00,36.77,36.78,36.65,36.68,64061.0,29.6969,29.705,29.6,29.6242,64061.0
2020-07-30 13:30:00,36.68,36.72,36.64,36.64,46835.0,29.6242,29.6565,29.5919,29.5919,46835.0
2020-07-30 13:40:00,36.65,36.78,36.64,36.68,193557.0,29.6,29.705,29.5919,29.6242,193557.0
2020-07-30 13:50:00,36.69,36.74,36.67,36.71,46659.0,29.6323,29.6726,29.6161,29.6484,46659.0
2020-07-30 14:00:00,36.72,36.82,36.65,36.82,55850.0,29.6565,29.7373,29.6,29.7373,55850.0
2020-07-30 14:10:00,36.81,36.84,36.78,36.8,51386.0,29.7292,29.7534,29.705,29.7211,51386.0
2020-07-30 14:20:00,36.81,36.86,36.76,36.8,71934.0,29.7292,29.7696,29.6888,29.7211,71934.0
2020-07-30 14:30:00,36.8,36.85,36.77,36.81,57639.0,29.7211,29.7615,29.6969,29.7292,57639.0
2020-07-30 14:40:00,36.82,36.89,36.82,36.88,75311.0,29.7373,29.7938,29.7373,29.7857,75311.0
2020-07-30 14:50:00,36.89,36.9,36.82,36.87,76298.0,29.7938,29.8019,29.7373,29.7776,76298.0
2020-07-30 15:00:00,36.87,36.95,36.86,36.93,92156.0,29.7776,29.8423,29.7696,29.8261,92156.0
2020-07-30 15:10:00,36.93,36.98,36.86,36.97,115582.0,29.8261,29.8665,29.7696,29.8584,115582.0
2020-07-30 15:20:00,36.97,37.02,36.9,36.96,121525.0,29.8584,29.8988,29.8019,29.8503,121525.0
2020-07-30 15:30:00,36.95,37.0,36.92,36.94,503086.0,29.8423,29.8826,29.818,29.8342,503086.0
2020-07-30 15:40:00,36.94,37.04,36.91,36.97,490759.0,29.8342,29.9149,29.8099,29.8584,490759.0
2020-07-30 15:50:00,36.96,36.97,36.84,36.92,294602.0,29.8503,29.8584,29.7534,29.818,294602.0
2020-07-31 09:30:00,36.65,36.66,36.25,36.39,374275.0,29.6,29.608,29.2769,29.39,374275.0
2020-07-31 09:40:00,36.38,36.4,36.2,36.34,171091.0,29.3819,29.3981,29.2365,29.3496,171091.0
2020-07-31 09:50:00,36.33,36.5,36.29,36.35,120424.0,29.3415,29.4788,29.3092,29.3577,120424.0
2020-07-31 10:00:00,36.35,36.5,36.29,36.32,113006.0,29.3577,29.4788,29.3092,29.3334,113006.0
2020-07-31 10:10:00,36.33,36.41,36.19,36.2,151382.0,29.3415,29.4061,29.2284,29.2365,151382.0
2020-07-31 10:20:00,36.2,36.29,36.15,36.23,234512.0,29.2365,29.3092,29.1961,29.2608,234512.0
2020-07-31 10:30:00,36.24,36.27,36.1,36.14,203441.0,29.2688,29.2931,29.1558,29.1881,203441.0
2020-07-31 10:40:00,36.14,36.24,36.08,36.2,346604.0,29.1881,29.2688,29.1396,29.2365,346604.0
2020-07-31 10:50:00,36.2,36.24,36.1,36.21,177065.0,29.2365,29.2688,29.1558,29.2446,177065.0
2020-07-31 11:00:00,36.2,36.28,36.2,36.25,121254.0,29.2365,29.3011,29.2365,29.2769,121254.0
2020-07-31 11:10:00,36.24,36.38,36.17,36.38,99562.0,29.2688,29.3819,29.2123,29.3819,99562.0
2020-07-31 11:20:00,36.4,36.43,36.35,36.4,103384.0,29.3981,29.4223,29.3577,29.3981,103384.0
2020-07-31 11:30:00,36.4,36.42,36.22,36.27,99590.0,29.3981,29.4142,29.2527,29.2931,99590.0
2020-07-31 11:40:00,36.27,36.31,36.23,36.27,89525.0,29.2931,29.3254,29.2608,29.2931,89525.0
2020-07-31 11:50:00,36.27,36.28,36.17,36.19,87134.0,29.2931,29.3011,29.2123,29.2284,87134.0
2020-07-31 12:00:00,36.18,36.26,36.1,36.2,148173.0,29.2204,29.285,29.1558,29.2365,148173.0
2020-07-31 12:10:00,36.2,36.28,36.17,36.17,90775.0,29.2365,29.3011,29.2123,29.2123,90775.0
2020-07-31 12:20:00,36.17,36.31,36.16,36.3,66985.0,29.2123,29.3254,29.2042,29.3173,66985.0
2020-07-31 12:30:00,36.3,36.37,36.22,36.24,88244.0,29.3173,29.3738,29.2527,29.2688,88244.0
2020-07-31 12:40:00,36.25,36.25,36.11,36.14,275759.0,29.2769,29.2769,29.1638,29.1881,275759.0
2020-07-31 12:50:00,36.15,36.26,36.15,36.23,180898.0,29.1961,29.285,29.1961,29.2608,180898.0
2020-07-31 13:00:00,36.24,36.26,36.18,36.26,100262.0,29.2688,29.285,29.2204,29.285,100262.0
2020-07-31 13:10:00,36.25,36.3,36.24,36.27,74350.0,29.2769,29.3173,29.2688,29.2931,74350.0
2020-07-31 13:20:00,36.27,36.29,36.24,36.27,74207.0,29.2931,29.3092,29.2688,29.2931,74207.0
2020-07-31 13:30:00,36.27,36.3,36.26,36.27,91775.0,29.2931,29.3173,29.285,29.2931,91775.0
2020-07-31 13:40:00,36.27,36.34,36.26,36.34,66660.0,29.2931,29.3496,29.285,29.3496,66660.0
2020-07-31 13:50:00,36.34,36.43,36.34,36.43,74017.0,29.3496,29.4223,29.3496,29.4223,74017.0
2020-07-31 14:00:00,36.43,36.5,36.37,36.38,94842.0,29.4223,29.4788,29.3738,29.3819,94842.0
2020-07-31 14:10:00,36.38,36.39,36.33,36.37,72305.0,29.3819,29.39,29.3415,29.3738,72305.0
2020-07-31 14:20:00,36.37,36.4,36.35,36.4,56787.0,29.3738,29.3981,29.3577,29.3981,56787.0
2020-07-31 14:30:00,36.4,36.48,36.39,36.44,92340.0,29.3981,29.4627,29.39,29.4304,92340.0
2020-07-31 14:40:00,36.43,36.47,36.38,36.43,89589.0,29.4223,29.4546,29.3819,29.4223,89589.0
2020-07-31 14:50:00,36.44,36.49,36.39,36.49,99842.0,29.4304,29.4707,29.39,29.4707,99842.0
2020-07-31 15:00:00,36.5,36.53,36.38,36.43,81161.0,29.4788,29.503,29.3819,29.4223,81161.0
2020-07-31 15:10:00,36.43,36.43,36.3,36.36,76398.0,29.4223,29.4223,29.3173,29.3657,76398.0
2020-07-31 15:20:00,36.36,36.43,36.34,36.41,77848.0,29.3657,29.4223,29.3496,29.4061,77848.0
2020-07-31 15:30:00,36.42,36.5,36.42,36.45,168273.0,29.4142,29.4788,29.4142,29.4384,168273.0
2020-07-31 15:40:00,36.45,36.68,36.41,36.68,243765.0,29.4384,29.6242,29.4061,29.6242,243765.0
2020-07-31 15:50:00,36.69,36.87,36.61,36.84,645729.0,29.6323,29.7776,29.5677,29.7534,645729.0
2020-08-03 09:30:00,36.79,36.86,36.37,36.45,219100.0,29.713,29.7696,29.3738,29.4384,219100.0
2020-08-03 09:40:00,36.44,36.68,36.37,36.66,118001.0,29.4304,29.6242,29.3738,29.608,118001.0
2020-08-03 09:50:00,36.68,36.77,36.63,36.67,103040.0,29.6242,29.6969,29.5838,29.6161,103040.0
2020-08-03 10:00:00,36.66,36.97,36.66,36.94,245618.0,29.608,29.8584,29.608,29.8342,245618.0
2020-08-03 10:10:00,36.95,37.09,36.95,37.04,87480.0,29.8423,29.9553,29.8423,29.9149,87480.0
2020-08-03 10:20:00,37.05,37.06,36.92,36.94,64366.0,29.923,29.9311,29.818,29.8342,64366.0
2020-08-03 10:30:00,36.94,37.0,36.91,36.91,73251.0,29.8342,29.8826,29.8099,29.8099,73251.0
2020-08-03 10:40:00,36.91,36.96,36.81,36.82,73346.0,29.8099,29.8503,29.7292,29.7373,73346.0
2020-08-03 10:50:00,36.84,36.87,36.77,36.87,46442.0,29.7534,29.7776,29.6969,29.7776,46442.0
2020-08-03 11:00:00,36.86,36.9,36.81,36.84,46262.0,29.7696,29.8019,29.7292,29.7534,46262.0
2020-08-03 11:10:00,36.84,36.96,36.8,36.91,80506.0,29.7534,29.8503,29.7211,29.8099,80506.0
2020-08-03 11:20:00,36.91,36.98,36.91,36.94,59682.0,29.8099,29.8665,29.8099,29.8342,59682.0
2020-08-03 11:30:00,36.94,37.0,36.92,36.99,42770.0,29.8342,29.8826,29.818,29.8746,42770.0
2020-08-03 11:40:00,37.0,37.06,36.91,36.92,95289.0,29.8826,29.9311,29.8099,29.818,95289.0
2020-08-03 11:50:00,36.91,36.93,36.86,36.91,40546.0,29.8099,29.8261,29.7696,29.8099,40546.0
2020-08-03 12:00:00,36.9,36.95,36.87,36.94,52358.0,29.8019,29.8423,29.7776,29.8342,52358.0
2020-08-03 12:10:00,36.94,37.02,36.93,36.99,33296.0,29.8342,29.8988,29.8261,29.8746,33296.0
2020-08-03 12:20:00,36.98,36.99,36.83,36.83,107455.0,29.8665,29.8746,29.7453,29.7453,107455.0
2020-08-03 12:30:00,36.84,36.87,36.8,36.83,65057.0,29.7534,29.7776,29.7211,29.7453,65057.0
2020-08-03 12:40:00,36.83,36.96,36.82,36.94,55380.0,29.7453,29.8503,29.7373,29.8342,55380.0
2020-08-03 12:50:00,36.94,37.0,36.89,36.9,33633.0,29.8342,29.8826,29.7938,29.8019,33633.0
2020-08-03 13:00:00,36.9,36.92,36.86,36.87,37234.0,29.8019,29.818,29.7696,29.7776,37234.0
2020-08-03 13:10:00,36.86,36.88,36.81,36.81,56761.0,29.7696,29.7857,29.7292,29.7292,56761.0
2020-08-03 13:20:00,36.82,36.94,36.78,36.92,58246.0,29.7373,29.8342,29.705,29.818,58246.0
2020-08-03 13:30:00,36.92,36.99,36.91,36.99,35975.0,29.818,29.8746,29.8099,29.8746,35975.0
2020-08-03 13:40:00,36.98,36.99,36.92,36.93,45280.0,29.8665,29.8746,29.818,29.8261,45280.0
2020-08-03 13:50:00,36.93,36.96,36.9,36.93,33156.0,29.8261,29.8503,29.8019,29.8261,33156.0
2020-08-03 14:00:00,36.94,36.96,36.89,36.91,49158.0,29.8342,29.8503,29.7938,29.8099,49158.0
2020-08-03 14:10:00,36.92,36.93,36.88,36.89,28639.0,29.818,29.8261,29.7857,29.7938,28639.0
2020-08-03 14:20:00,36.89,36.95,36.88,36.93,30496.0,29.7938,29.8423,29.7857,29.8261,30496.0
2020-08-03 14:30:00,36.92,36.93,36.86,36.87,39625.0,29.818,29.8261,29.7696,29.7776,39625.0
2020-08-03 14:40:00,36.87,36.93,36.85,36.91,44255.0,29.7776,29.8261,29.7615,29.8099,44255.0
2020-08-03 14:50:00,36.9,36.91,36.86,36.9,51951.0,29.8019,29.8099,29.7696,29.8019,51951.0
2020-08-03 15:00:00,36.91,36.91,36.81,36.83,78913.0,29.8099,29.8099,29.7292,29.7453,78913.0
2020-08-03 15:10:00,36.84,36.87,36.81,36.84,76568.0,29.7534,29.7776,29.7292,29.7534,76568.0
2020-08-03 15:20:00,36.85,36.86,36.8,36.82,54721.0,29.7615,29.7696,29.7211,29.7373,54721.0
2020-08-03 15:30:00,36.82,36.87,36.73,36.77,162551.0,29.7373,29.7776,29.6646,29.6969,162551.0
2020-08-03 15:40:00,36.76,36.93,36.72,36.79,410299.0,29.6888,29.8261,29.6565,29.713,410299.0
2020-08-03 15:50:00,36.78,36.81,36.7,36.81,456730.0,29.705,29.7292,29.6403,29.7292,456730.0
2020-08-04 09:30:00,36.63,36.75,36.51,36.67,165200.0,29.5838,29.6807,29.4869,29.6161,165200.0
2020-08-04 09:40:00,36.66,36.66,36.38,36.39,81032.0,29.608,29.608,29.3819,29.39,81032.0
2020-08-04 09:50:00,36.4,36.5,36.38,36.43,92897.0,29.3981,29.4788,29.3819,29.4223,92897.0
2020-08-04 10:00:00,36.42,36.51,36.38,36.48,60176.0,29.4142,29.4869,29.3819,29.4627,60176.0
2020-08-04 10:10:00,36.48,36.6,36.47,36.53,88465.0,29.4627,29.5596,29.4546,29.503,88465.0
2020-08-04 10:20:00,36.53,36.53,36.39,36.42,64538.0,29.503,29.503,29.39,29.4142,64538.0
2020-08-04 10:30:00,36.41,36.42,36.32,36.38,92018.0,29.4061,29.4142,29.3334,29.3819,92018.0
2020-08-04 10:40:00,36.39,36.45,36.35,36.45,59153.0,29.39,29.4384,29.3577,29.4384,59153.0
2020-08-04 10:50:00,36.44,36.51,36.42,36.5,121259.0,29.4304,29.4869,29.4142,29.4788,121259.0
2020-08-04 11:00:00,36.5,36.53,36.39,36.4,90574.0,29.4788,29.503,29.39,29.3981,90574.0
2020-08-04 11:10:00,36.4,36.49,36.38,36.4,52267.0,29.3981,29.4707,29.3819,29.3981,52267.0
2020-08-04 11:20:00,36.4,36.49,36.38,36.46,59052.0,29.3981,29.4707,29.3819,29.4465,59052.0
2020-08-04 11:30:00,36.44,36.45,36.34,36.39,67090.0,29.4304,29.4384,29.3496,29.39,67090.0
2020-08-04 11:40:00,36.4,36.43,36.38,36.39,42967.0,29.3981,29.4223,29.3819,29.39,42967.0
2020-08-04 11:50:00,36.39,36.4,36.32,36.33,59847.0,29.39,29.3981,29.3334,29.3415,59847.0
2020-08-04 12:00:00,36.31,36.33,36.27,36.28,68996.0,29.3254,29.3415,29.2931,29.3011,68996.0
2020-08-04 12:10:00,36.28,36.29,36.23,36.27,61430.0,29.3011,29.3092,29.2608,29.2931,61430.0
2020-08-04 12:20:00,36.27,36.29,36.24,36.25,46629.0,29.2931,29.3092,29.2688,29.2769,46629.0
2020-08-04 12:30:00,36.24,36.28,36.2,36.22,77056.0,29.2688,29.3011,29.2365,29.2527,77056.0
2020-08-04 12:40:00,36.21,36.29,36.21,36.27,47832.0,29.2446,29.3092,29.2446,29.2931,47832.0
2020-08-04 12:50:00,36.27,36.28,36.24,36.25,66016.0,29.2931,29.3011,29.2688,29.2769,66016.0
2020-08-04 13:00:00,36.25,36.26,36.21,36.21,64375.0,29.2769,29.285,29.2446,29.2446,64375.0
2020-08-04 13:10:00,36.22,36.32,36.21,36.32,61637.0,29.2527,29.3334,29.2446,29.3334,61637.0
2020-08-04 13:20:00,36.32,36.33,36.29,36.31,30434.0,29.3334,29.3415,29.3092,29.3254,30434.0
2020-08-04 13:30:00,36.31,36.33,36.27,36.3,42253.0,29.3254,29.3415,29.2931,29.3173,42253.0
2020-08-04 13:40:00,36.31,36.32,36.28,36.29,40926.0,29.3254,29.3334,29.3011,29.3092,40926.0
2020-08-04 13:50:00,36.29,36.3,36.25,36.26,39858.0,29.3092,29.3173,29.2769,29.285,39858.0
2020-08-04 14:00:00,36.26,36.31,36.25,36.26,54341.0,29.285,29.3254,29.2769,29.285,54341.0
2020-08-04 14:10:00,36.27,36.28,36.22,36.27,59070.0,29.2931,29.3011,29.2527,29.2931,59070.0
2020-08-04 14:20:00,36.27,36.27,36.19,36.21,77457.0,29.2931,29.2931,29.2284,29.2446,77457.0
2020-08-04 14:30:00,36.21,36.22,36.17,36.2,55519.0,29.2446,29.2527,29.2123,29.2365,55519.0
2020-08-04 14:40:00,36.2,36.24,36.18,36.2,47320.0,29.2365,29.2688,29.2204,29.2365,47320.0
2020-08-04 14:50:00,36.2,36.31,36.2,36.31,43748.0,29.2365,29.3254,29.2365,29.3254,43748.0
2020-08-04 15:00:00,36.3,36.33,36.21,36.22,73520.0,29.3173,29.3415,29.2446,29.2527,73520.0
2020-08-04 15:10:00,36.22,36.26,36.22,36.25,44837.0,29.2527,29.285,29.2527,29.2769,44837.0
2020-08-04 15:20:00,36.25,36.27,36.22,36.22,46747.0,29.2769,29.2931,29.2527,29.2527,46747.0
2020-08-04 15:30:00,36.22,36.24,36.19,36.21,86553.0,29.2527,29.2688,29.2284,29.2446,86553.0
2020-08-04 15:40:00,36.22,36.23,36.17,36.21,107380.0,29.2527,29.2608,29.2123,29.2446,107380.0
2020-08-04 15:50:00,36.21,36.24,36.15,36.23,334847.0,29.2446,29.2688,29.1961,29.2608,334847.0
2020-08-05 09:30:00,36.5,36.88,36.48,36.85,201933.0,29.4788,29.7857,29.4627,29.7615,201933.0
2020-08-05 09:40:00,36.85,36.95,36.68,36.68,113101.0,29.7615,29.8423,29.6242,29.6242,113101.0
2020-08-05 09:50:00,36.69,36.7,36.51,36.59,105290.0,29.6323,29.6403,29.4869,29.5515,105290.0
2020-08-05 10:00:00,36.59,36.75,36.59,36.73,123030.0,29.5515,29.6807,29.5515,29.6646,123030.0
2020-08-05 10:10:00,36.73,36.76,36.54,36.58,79741.0,29.6646,29.6888,29.5111,29.5434,79741.0
2020-08-05 10:20:00,36.58,36.66,36.54,36.6,59680.0,29.5434,29.608,29.5111,29.5596,59680.0
2020-08-05 10:30:00,36.59,36.66,36.48,36.49,171812.0,29.5515,29.608,29.4627,29.4707,171812.0
2020-08-05 10:40:00,36.49,36.56,36.49,36.55,144472.0,29.4707,29.5273,29.4707,29.5192,144472.0
2020-08-05 10:50:00,36.55,36.66,36.54,36.59,157818.0,29.5192,29.608,29.5111,29.5515,157818.0
2020-08-05 11:00:00,36.6,36.65,36.57,36.62,147711.0,29.5596,29.6,29.5354,29.5757,147711.0
2020-08-05 11:10:00,36.62,36.67,36.59,36.64,67938.0,29.5757,29.6161,29.5515,29.5919,67938.0
2020-08-05 11:20:00,36.63,36.66,36.6,36.63,80833.0,29.5838,29.608,29.5596,29.5838,80833.0
2020-08-05 11:30:00,36.63,36.67,36.6,36.63,58773.0,29.5838,29.6161,29.5596,29.5838,58773.0
2020-08-05 11:40:00,36.64,36.68,36.57,36.67,140691.0,29.5919,29.6242,29.5354,29.6161,140691.0
2020-08-05 11:50:00,36.66,36.67,36.59,36.64,34882.0,29.608,29.6161,29.5515,29.5919,34882.0
2020-08-05 12:00:00,36.63,36.7,36.59,36.66,71590.0,29.5838,29.6403,29.5515,29.608,71590.0
2020-08-05 12:10:00,36.66,36.7,36.64,36.64,42777.0,29.608,29.6403,29.5919,29.5919,42777.0
2020-08-05 12:20:00,36.64,36.67,36.61,36.66,48071.0,29.5919,29.6161,29.5677,29.608,48071.0
2020-08-05 12:30:00,36.66,36.68,36.62,36.66,31181.0,29.608,29.6242,29.5757,29.608,31181.0
2020-08-05 12:40:00,36.67,36.69,36.64,36.69,21313.0,29.6161,29.6323,29.5919,29.6323,21313.0
2020-08-05 12:50:00,36.69,36.69,36.64,36.66,36758.0,29.6323,29.6323,29.5919,29.608,36758.0
2020-08-05 13:00:00,36.66,36.66,36.57,36.58,40331.0,29.608,29.608,29.5354,29.5434,40331.0
2020-08-05 13:10:00,36.59,36.63,36.56,36.63,29608.0,29.5515,29.5838,29.5273,29.5838,29608.0
2020-08-05 13:20:00,36.63,36.69,36.61,36.68,28830.0,29.5838,29.6323,29.5677,29.6242,28830.0
2020-08-05 13:30:00,36.68,36.71,36.64,36.65,26136.0,29.6242,29.6484,29.5919,29.6,26136.0
2020-08-05 13:40:00,36.66,36.66,36.62,36.65,91410.0,29.608,29.608,29.5757,29.6,91410.0
2020-08-05 13:50:00,36.65,36.68,36.63,36.65,34081.0,29.6,29.6242,29.5838,29.6,34081.0
2020-08-05 14:00:00,36.66,36.71,36.65,36.7,40338.0,29.608,29.6484,29.6,29.6403,40338.0
2020-08-05 14:10:00,36.7,36.72,36.66,36.71,81903.0,29.6403,29.6565,29.608,29.6484,81903.0
2020-08-05 14:20:00,36.7,36.75,36.69,36.72,77055.0,29.6403,29.6807,29.6323,29.6565,77055.0
2020-08-05 14:30:00,36.72,36.76,36.69,36.73,40373.0,29.6565,29.6888,29.6323,29.6646,40373.0
2020-08-05 14:40:00,36.73,36.78,36.7,36.7,51607.0,29.6646,29.705,29.6403,29.6403,51607.0
2020-08-05 14:50:00,36.7,36.73,36.66,36.66,47611.0,29.6403,29.6646,29.608,29.608,47611.0
2020-08-05 15:00:00,36.67,36.76,36.67,36.72,57613.0,29.6161,29.6888,29.6161,29.6565,57613.0
2020-08-05 15:10:00,36.71,36.74,36.67,36.74,49396.0,29.6484,29.6726,29.6161,29.6726,49396.0
2020-08-05 15:20:00,36.74,36.79,36.73,36.73,83789.0,29.6726,29.713,29.6646,29.6646,83789.0
2020-08-05 15:30:00,36.73,36.79,36.72,36.73,92935.0,29.6646,29.713,29.6565,29.6646,92935.0
2020-08-05 15:40:00,36.73,36.74,36.68,36.69,142604.0,29.6646,29.6726,29.6242,29.6323,142604.0
2020-08-05 15:50:00,36.68,36.89,36.67,36.86,452050.0,29.6242,29.7938,29.6161,29.7696,452050.0
2020-08-06 09:30:00,36.64,36.88,36.58,36.71,163242.0,29.5919,29.7857,29.5434,29.6484,163242.0
2020-08-06 09:40:00,36.7,36.93,36.63,36.91,76418.0,29.6403,29.8261,29.5838,29.8099,76418.0
2020-08-06 09:50:00,36.92,37.0,36.91,36.96,70444.0,29.818,29.8826,29.8099,29.8503,70444.0
2020-08-06 10:00:00,36.95,37.0,36.91,36.93,68837.0,29.8423,29.8826,29.8099,29.8261,68837.0
2020-08-06 10:10:00,36.93,37.02,36.92,36.96,55471.0,29.8261,29.8988,29.818,29.8503,55471.0
2020-08-06 10:20:00,36.95,37.15,36.95,37.12,110421.0,29.8423,30.0038,29.8423,29.9796,110421.0
2020-08-06 10:30:00,37.12,37.15,36.92,36.93,55207.0,29.9796,30.0038,29.818,29.8261,55207.0
2020-08-06 10:40:00,36.9,36.92,36.82,36.88,93085.0,29.8019,29.818,29.7373,29.7857,93085.0
2020-08-06 10:50:00,36.88,36.94,36.82,36.88,47072.0,29.7857,29.8342,29.7373,29.7857,47072.0
2020-08-06 11:00:00,36.88,36.9,36.78,36.79,41393.0,29.7857,29.8019,29.705,29.713,41393.0
2020-08-06 11:10:00,36.8,36.83,36.75,36.79,35753.0,29.7211,29.7453,29.6807,29.713,35753.0
2020-08-06 11:20:00,36.79,36.85,36.77,36.8,42491.0,29.713,29.7615,29.6969,29.7211,42491.0
2020-08-06 11:30:00,36.78,36.8,36.71,36.72,42543.0,29.705,29.7211,29.6484,29.6565,42543.0
2020-08-06 11:40:00,36.73,36.73,36.65,36.71,88482.0,29.6646,29.6646,29.6,29.6484,88482.0
2020-08-06 11:50:00,36.7,36.76,36.68,36.74,49635.0,29.6403,29.6888,29.6242,29.6726,49635.0
2020-08-06 12:00:00,36.74,36.76,36.65,36.65,50801.0,29.6726,29.6888,29.6,29.6,50801.0
2020-08-06 12:10:00,36.66,36.71,36.63,36.63,34985.0,29.608,29.6484,29.5838,29.5838,34985.0
2020-08-06 12:20:00,36.64,36.66,36.61,36.63,45806.0,29.5919,29.608,29.5677,29.5838,45806.0
2020-08-06 12:30:00,36.64,36.67,36.62,36.64,32954.0,29.5919,29.6161,29.5757,29.5919,32954.0
2020-08-06 12:40:00,36.63,36.64,36.58,36.6,29105.0,29.5838,29.5919,29.5434,29.5596,29105.0
2020-08-06 12:50:00,36.6,36.61,36.54,36.59,44711.0,29.5596,29.5677,29.5111,29.5515,44711.0
2020-08-06 13:00:00,36.59,36.64,36.59,36.59,38218.0,29.5515,29.5919,29.5515,29.5515,38218.0
2020-08-06 13:10:00,36.59,36.62,36.57,36.61,27688.0,29.5515,29.5757,29.5354,29.5677,27688.0
2020-08-06 13:20:00,36.61,36.64,36.57,36.63,29998.0,29.5677,29.5919,29.5354,29.5838,29998.0
2020-08-06 13:30:00,36.63,36.64,36.58,36.58,20716.0,29.5838,29.5919,29.5434,29.5434,20716.0
2020-08-06 13:40:00,36.59,36.66,36.59,36.66,34303.0,29.5515,29.608,29.5515,29.608,34303.0
2020-08-06 13:50:00,36.65,36.65,36.57,36.6,17662.0,29.6,29.6,29.5354,29.5596,17662.0
2020-08-06 14:00:00,36.6,36.7,36.59,36.67,31790.0,29.5596,29.6403,29.5515,29.6161,31790.0
2020-08-06 14:10:00,36.67,36.73,36.67,36.7,20674.0,29.6161,29.6646,29.6161,29.6403,20674.0
2020-08-06 14:20:00,36.71,36.77,36.7,36.76,30534.0,29.6484,29.6969,29.6403,29.6888,30534.0
2020-08-06 14:30:00,36.76,36.79,36.73,36.79,35465.0,29.6888,29.713,29.6646,29.713,35465.0
2020-08-06 14:40:00,36.8,36.83,36.78,36.8,29069.0,29.7211,29.7453,29.705,29.7211,29069.0
2020-08-06 14:50:00,36.81,36.82,36.77,36.78,29181.0,29.7292,29.7373,29.6969,29.705,29181.0
2020-08-06 15:00:00,36.79,36.8,36.73,36.73,36805.0,29.713,29.7211,29.6646,29.6646,36805.0
2020-08-06 15:10:00,36.73,36.76,36.7,36.75,50281.0,29.6646,29.6888,29.6403,29.6807,50281.0
2020-08-06 15:20:00,36.75,36.76,36.69,36.72,53957.0,29.6807,29.6888,29.6323,29.6565,53957.0
2020-08-06 15:30:00,36.72,36.77,36.69,36.77,73756.0,29.6565,29.6969,29.6323,29.6969,73756.0
2020-08-06 15:40:00,36.77,36.79,36.74,36.78,139264.0,29.6969,29.713,29.6726,29.705,139264.0
2020-08-06 15:50:00,36.78,36.82,36.7,36.78,358313.0,29.705,29.7373,29.6403,29.705,358313.0
2020-08-07 09:30:00,36.36,36.45,36.1,36.27,363984.0,29.3657,29.4384,29.1558,29.2931,363984.0
2020-08-07 09:40:00,36.28,36.35,36.18,36.24,134878.0,29.3011,29.3577,29.2204,29.2688,134878.0
2020-08-07 09:50:00,36.24,36.38,36.14,36.35,144516.0,29.2688,29.3819,29.1881,29.3577,144516.0
2020-08-07 10:00:00,36.35,36.49,36.29,36.38,92365.0,29.3577,29.4707,29.3092,29.3819,92365.0
2020-08-07 10:10:00,36.39,36.48,36.2,36.2,138061.0,29.39,29.4627,29.2365,29.2365,138061.0
2020-08-07 10:20:00,36.2,36.3,36.1,36.3,326595.0,29.2365,29.3173,29.1558,29.3173,326595.0
2020-08-07 10:30:00,36.29,36.4,36.29,36.38,155264.0,29.3092,29.3981,29.3092,29.3819,155264.0
2020-08-07 10:40:00,36.38,36.4,36.31,36.35,229318.0,29.3819,29.3981,29.3254,29.3577,229318.0
2020-08-07 10:50:00,36.36,36.4,36.3,36.32,93790.0,29.3657,29.3981,29.3173,29.3334,93790.0
2020-08-07 11:00:00,36.33,36.48,36.32,36.44,96562.0,29.3415,29.4627,29.3334,29.4304,96562.0
2020-08-07 11:10:00,36.43,36.47,36.38,36.42,115313.0,29.4223,29.4546,29.3819,29.4142,115313.0
2020-08-07 11:20:00,36.43,36.51,36.42,36.48,89035.0,29.4223,29.4869,29.4142,29.4627,89035.0
2020-08-07 11:30:00,36.48,36.5,36.4,36.48,111577.0,29.4627,29.4788,29.3981,29.4627,111577.0
2020-08-07 11:40:00,36.48,36.52,36.43,36.43,87431.0,29.4627,29.495,29.4223,29.4223,87431.0
2020-08-07 11:50:00,36.45,36.49,36.44,36.47,72222.0,29.4384,29.4707,29.4304,29.4546,72222.0
2020-08-07 12:00:00,36.46,36.56,36.44,36.51,203943.0,29.4465,29.5273,29.4304,29.4869,203943.0
2020-08-07 12:10:00,36.51,36.63,36.5,36.59,83288.0,29.4869,29.5838,29.4788,29.5515,83288.0
2020-08-07 12:20:00,36.6,36.76,36.6,36.76,101528.0,29.5596,29.6888,29.5596,29.6888,101528.0
2020-08-07 12:30:00,36.75,36.76,36.7,36.75,190211.0,29.6807,29.6888,29.6403,29.6807,190211.0
2020-08-07 12:40:00,36.75,36.99,36.71,36.97,126067.0,29.6807,29.8746,29.6484,29.8584,126067.0
2020-08-07 12:50:00,36.97,37.0,36.89,36.97,95493.0,29.8584,29.8826,29.7938,29.8584,95493.0
2020-08-07 13:00:00,36.97,37.02,36.89,36.91,107141.0,29.8584,29.8988,29.7938,29.8099,107141.0
2020-08-07 13:10:00,36.91,37.13,36.9,37.12,197455.0,29.8099,29.9876,29.8019,29.9796,197455.0
2020-08-07 13:20:00,37.12,37.35,37.11,37.35,120669.0,29.9796,30.1653,29.9715,30.1653,120669.0
2020-08-07 13:30:00,37.34,37.42,37.25,37.3,130898.0,30.1572,30.2218,30.0845,30.1249,130898.0
2020-08-07 13:40:00,37.3,37.44,37.28,37.37,131436.0,30.1249,30.238,30.1088,30.1815,131436.0
2020-08-07 13:50:00,37.37,37.37,37.22,37.26,153061.0,30.1815,30.1815,30.0603,30.0926,153061.0
2020-08-07 14:00:00,37.27,37.29,37.11,37.21,155679.0,30.1007,30.1169,29.9715,30.0522,155679.0
2020-08-07 14:10:00,37.22,37.26,37.18,37.19,91548.0,30.0603,30.0926,30.028,30.0361,91548.0
2020-08-07 14:20:00,37.18,37.28,37.18,37.27,95165.0,30.028,30.1088,30.028,30.1007,95165.0
2020-08-07 14:30:00,37.26,37.27,37.17,37.22,97448.0,30.0926,30.1007,30.0199,30.0603,97448.0
2020-08-07 14:40:00,37.22,37.25,37.17,37.2,154607.0,30.0603,30.0845,30.0199,30.0442,154607.0
2020-08-07 14:50:00,37.19,37.24,37.17,37.24,106481.0,30.0361,30.0765,30.0199,30.0765,106481.0
2020-08-07 15:00:00,37.23,37.31,37.21,37.29,134884.0,30.0684,30.133,30.0522,30.1169,134884.0
2020-08-07 15:10:00,37.29,37.29,37.14,37.18,194203.0,30.1169,30.1169,29.9957,30.028,194203.0
2020-08-07 15:20:00,37.19,37.22,37.16,37.18,144261.0,30.0361,30.0603,30.0119,30.028,144261.0
2020-08-07 15:30:00,37.19,37.24,37.12,37.23,285335.0,30.0361,30.0765,29.9796,30.0684,285335.0
2020-08-07 15:40:00,37.23,37.38,37.23,37.37,245978.0,30.0684,30.1895,30.0684,30.1815,245978.0
2020-08-07 15:50:00,37.38,37.47,37.37,37.46,599603.0,30.1895,30.2622,30.1815,30.2541,599603.0
2020-08-10 09:30:00,37.73,37.81,37.38,37.42,288709.0,30.4722,30.5368,30.1895,30.2218,288709.0
2020-08-10 09:40:00,37.43,37.63,37.4,37.59,142871.0,30.2299,30.3914,30.2057,30.3591,142871.0
2020-08-10 09:50:00,37.59,37.85,37.56,37.79,108119.0,30.3591,30.5691,30.3349,30.5207,108119.0
2020-08-10 10:00:00,37.79,37.9,37.71,37.86,115579.0,30.5207,30.6095,30.4561,30.5772,115579.0
2020-08-10 10:10:00,37.88,37.97,37.81,37.92,105802.0,30.5934,30.666,30.5368,30.6257,105802.0
2020-08-10 10:20:00,37.91,37.92,37.76,37.88,98913.0,30.6176,30.6257,30.4964,30.5934,98913.0
2020-08-10 10:30:00,37.88,37.98,37.85,37.98,120705.0,30.5934,30.6741,30.5691,30.6741,120705.0
2020-08-10 10:40:00,37.98,37.99,37.81,37.83,124819.0,30.6741,30.6822,30.5368,30.553,124819.0
2020-08-10 10:50:00,37.81,37.9,37.72,37.75,123790.0,30.5368,30.6095,30.4641,30.4884,123790.0
2020-08-10 11:00:00,37.75,37.8,37.69,37.75,81029.0,30.4884,30.5287,30.4399,30.4884,81029.0
2020-08-10 11:10:00,37.75,37.87,37.69,37.85,100733.0,30.4884,30.5853,30.4399,30.5691,100733.0
2020-08-10 11:20:00,37.85,37.85,37.74,37.76,97520.0,30.5691,30.5691,30.4803,30.4964,97520.0
2020-08-10 11:30:00,37.76,37.82,37.7,37.71,81019.0,30.4964,30.5449,30.448,30.4561,81019.0
2020-08-10 11:40:00,37.7,37.86,37.7,37.76,95958.0,30.448,30.5772,30.448,30.4964,95958.0
2020-08-10 11:50:00,37.76,37.83,37.73,37.76,132528.0,30.4964,30.553,30.4722,30.4964,132528.0
2020-08-10 12:00:00,37.76,37.79,37.62,37.64,77076.0,30.4964,30.5207,30.3834,30.3995,77076.0
2020-08-10 12:10:00,37.64,37.68,37.5,37.53,123818.0,30.3995,30.4318,30.2865,30.3107,123818.0
2020-08-10 12:20:00,37.53,37.6,37.53,37.54,119717.0,30.3107,30.3672,30.3107,30.3188,119717.0
2020-08-10 12:30:00,37.55,37.56,37.49,37.51,63153.0,30.3268,30.3349,30.2784,30.2945,63153.0
2020-08-10 12:40:00,37.52,37.57,37.46,37.46,141033.0,30.3026,30.343,30.2541,30.2541,141033.0
2020-08-10 12:50:00,37.45,37.46,37.38,37.43,105447.0,30.2461,30.2541,30.1895,30.2299,105447.0
2020-08-10 13:00:00,37.44,37.48,37.39,37.4,59143.0,30.238,30.2703,30.1976,30.2057,59143.0
2020-08-10 13:10:00,37.39,37.41,37.27,37.27,66257.0,30.1976,30.2138,30.1007,30.1007,66257.0
2020-08-10 13:20:00,37.28,37.31,37.25,37.27,77921.0,30.1088,30.133,30.0845,30.1007,77921.0
2020-08-10 13:30:00,37.27,37.42,37.27,37.4,73309.0,30.1007,30.2218,30.1007,30.2057,73309.0
2020-08-10 13:40:00,37.41,37.48,37.39,37.46,82197.0,30.2138,30.2703,30.1976,30.2541,82197.0
2020-08-10 13:50:00,37.47,37.49,37.4,37.41,124307.0,30.2622,30.2784,30.2057,30.2138,124307.0
2020-08-10 14:00:00,37.41,37.44,37.33,37.34,93635.0,30.2138,30.238,30.1492,30.1572,93635.0
2020-08-10 14:10:00,37.34,37.38,37.31,37.38,69967.0,30.1572,30.1895,30.133,30.1895,69967.0
2020-08-10 14:20:00,37.37,37.38,37.26,37.29,160652.0,30.1815,30.1895,30.0926,30.1169,160652.0
2020-08-10 14:30:00,37.28,37.35,37.26,37.3,145898.0,30.1088,30.1653,30.0926,30.1249,145898.0
2020-08-10 14:40:00,37.29,37.3,37.24,37.3,105380.0,30.1169,30.1249,30.0765,30.1249,105380.0
2020-08-10 14:50:00,37.3,37.32,37.24,37.25,72681.0,30.1249,30.1411,30.0765,30.0845,72681.0
2020-08-10 15:00:00,37.24,37.35,37.24,37.34,98902.0,30.0765,30.1653,30.0765,30.1572,98902.0
2020-08-10 15:10:00,37.34,37.35,37.29,37.35,92366.0,30.1572,30.1653,30.1169,30.1653,92366.0
2020-08-10 15:20:00,37.36,37.43,37.35,37.39,158728.0,30.1734,30.2299,30.1653,30.1976,158728.0
2020-08-10 15:30:00,37.39,37.46,37.37,37.41,187529.0,30.1976,30.2541,30.1815,30.2138,187529.0
2020-08-10 15:40:00,37.41,37.47,37.37,37.41,231840.0,30.2138,30.2622,30.1815,30.2138,231840.0
2020-08-10 15:50:00,37.41,37.51,37.37,37.47,588691.0,30.2138,30.2945,30.1815,30.2622,588691.0
2020-08-11 09:30:00,38.44,39.16,38.33,39.02,526677.0,31.0456,31.6271,30.9568,31.5141,526677.0
2020-08-11 09:40:00,39.01,39.14,38.85,39.01,198425.0,31.506,31.611,31.3768,31.506,198425.0
2020-08-11 09:50:00,39.01,39.21,38.89,38.89,164481.0,31.506,31.6675,31.4091,31.4091,164481.0
2020-08-11 10:00:00,38.9,39.14,38.87,38.95,151977.0,31.4171,31.611,31.3929,31.4575,151977.0
2020-08-11 10:10:00,38.95,39.19,38.95,39.17,133863.0,31.4575,31.6514,31.4575,31.6352,133863.0
2020-08-11 10:20:00,39.17,39.17,38.94,39.09,118672.0,31.6352,31.6352,31.4495,31.5706,118672.0
2020-08-11 10:30:00,39.08,39.34,39.08,39.22,137134.0,31.5625,31.7725,31.5625,31.6756,137134.0
2020-08-11 10:40:00,39.21,39.35,39.03,39.04,207335.0,31.6675,31.7806,31.5221,31.5302,207335.0
2020-08-11 10:50:00,39.05,39.19,38.97,39.0,87737.0,31.5383,31.6514,31.4737,31.4979,87737.0
2020-08-11 11:00:00,38.99,39.01,38.81,38.82,117182.0,31.4898,31.506,31.3445,31.3525,117182.0
2020-08-11 11:10:00,38.81,38.86,38.73,38.83,82838.0,31.3445,31.3848,31.2799,31.3606,82838.0
2020-08-11 11:20:00,38.83,38.83,38.6,38.61,80763.0,31.3606,31.3606,31.1749,31.1829,80763.0
2020-08-11 11:30:00,38.6,38.79,38.59,38.7,80690.0,31.1749,31.3283,31.1668,31.2556,80690.0
2020-08-11 11:40:00,38.7,38.81,38.68,38.7,70967.0,31.2556,31.3445,31.2395,31.2556,70967.0
2020-08-11 11:50:00,38.68,38.75,38.68,38.73,50600.0,31.2395,31.296,31.2395,31.2799,50600.0
2020-08-11 12:00:00,38.73,38.76,38.66,38.68,71892.0,31.2799,31.3041,31.2233,31.2395,71892.0
2020-08-11 12:10:00,38.67,38.73,38.66,38.72,87320.0,31.2314,31.2799,31.2233,31.2718,87320.0
2020-08-11 12:20:00,38.73,38.78,38.68,38.76,76798.0,31.2799,31.3202,31.2395,31.3041,76798.0
2020-08-11 12:30:00,38.77,38.82,38.66,38.69,104992.0,31.3122,31.3525,31.2233,31.2475,104992.0
2020-08-11 12:40:00,38.7,38.75,38.62,38.73,68559.0,31.2556,31.296,31.191,31.2799,68559.0
2020-08-11 12:50:00,38.74,38.81,38.73,38.81,60573.0,31.2879,31.3445,31.2799,31.3445,60573.0
2020-08-11 13:00:00,38.8,38.84,38.77,38.84,67914.0,31.3364,31.3687,31.3122,31.3687,67914.0
2020-08-11 13:10:00,38.83,38.92,38.82,38.9,75837.0,31.3606,31.4333,31.3525,31.4171,75837.0
2020-08-11 13:20:00,38.9,38.97,38.89,38.93,64478.0,31.4171,31.4737,31.4091,31.4414,64478.0
2020-08-11 13:30:00,38.94,39.02,38.92,39.0,150235.0,31.4495,31.5141,31.4333,31.4979,150235.0
2020-08-11 13:40:00,39.0,39.01,38.95,38.98,100197.0,31.4979,31.506,31.4575,31.4818,100197.0
2020-08-11 13:50:00,38.98,39.01,38.96,38.98,55016.0,31.4818,31.506,31.4656,31.4818,55016.0
2020-08-11 14:00:00,38.98,39.02,38.97,38.98,70711.0,31.4818,31.5141,31.4737,31.4818,70711.0
2020-08-11 14:10:00,38.98,39.02,38.95,38.97,76691.0,31.4818,31.5141,31.4575,31.4737,76691.0
2020-08-11 14:20:00,38.98,38.99,38.88,38.9,62091.0,31.4818,31.4898,31.401,31.4171,62091.0
2020-08-11 14:30:00,38.9,38.92,38.76,38.79,80143.0,31.4171,31.4333,31.3041,31.3283,80143.0
2020-08-11 14:40:00,38.79,38.82,38.7,38.71,113545.0,31.3283,31.3525,31.2556,31.2637,113545.0
2020-08-11 14:50:00,38.71,38.81,38.7,38.79,77910.0,31.2637,31.3445,31.2556,31.3283,77910.0
2020-08-11 15:00:00,38.79,38.79,38.64,38.65,147059.0,31.3283,31.3283,31.2072,31.2152,147059.0
2020-08-11 15:10:00,38.64,38.73,38.26,38.3,218997.0,31.2072,31.2799,30.9003,30.9326,218997.0
2020-08-11 15:20:00,38.3,38.48,38.27,38.48,92601.0,30.9326,31.0779,30.9083,31.0779,92601.0
2020-08-11 15:30:00,38.47,38.51,38.26,38.3,157082.0,31.0699,31.1022,30.9003,30.9326,157082.0
2020-08-11 15:40:00,38.31,38.36,38.09,38.15,230030.0,30.9406,30.981,30.763,30.8114,230030.0
2020-08-11 15:50:00,38.14,38.27,38.06,38.27,541712.0,30.8033,30.9083,30.7387,30.9083,541712.0
2020-08-12 09:30:00,39.11,39.16,38.9,38.93,309776.0,31.5868,31.6271,31.4171,31.4414,309776.0
2020-08-12 09:40:00,38.91,39.03,38.77,38.79,119551.0,31.4252,31.5221,31.3122,31.3283,119551.0
2020-08-12 09:50:00,38.77,38.81,38.58,38.6,203882.0,31.3122,31.3445,31.1587,31.1749,203882.0
2020-08-12 10:00:00,38.59,38.82,38.5,38.62,83530.0,31.1668,31.3525,31.0941,31.191,83530.0
2020-08-12 10:10:00,38.62,38.68,38.49,38.6,79402.0,31.191,31.2395,31.086,31.1749,79402.0
2020-08-12 10:20:00,38.58,38.61,38.48,38.58,88987.0,31.1587,31.1829,31.0779,31.1587,88987.0
2020-08-12 10:30:00,38.58,38.64,38.42,38.44,92731.0,31.1587,31.2072,31.0295,31.0456,92731.0
2020-08-12 10:40:00,38.45,38.51,38.31,38.32,58002.0,31.0537,31.1022,30.9406,30.9487,58002.0
2020-08-12 10:50:00,38.32,38.37,38.23,38.23,66460.0,30.9487,30.9891,30.876,30.876,66460.0
2020-08-12 11:00:00,38.21,38.38,38.19,38.3,52350.0,30.8599,30.9972,30.8437,30.9326,52350.0
2020-08-12 11:10:00,38.31,38.31,38.15,38.19,83626.0,30.9406,30.9406,30.8114,30.8437,83626.0
2020-08-12 11:20:00,38.18,38.18,38.06,38.1,50709.0,30.8356,30.8356,30.7387,30.771,50709.0
2020-08-12 11:30:00,38.11,38.21,38.08,38.08,63709.0,30.7791,30.8599,30.7549,30.7549,63709.0
2020-08-12 11:40:00,38.09,38.1,37.96,37.98,51056.0,30.763,30.771,30.658,30.6741,51056.0
2020-08-12 11:50:00,37.99,38.02,37.86,37.93,91972.0,30.6822,30.7064,30.5772,30.6337,91972.0
2020-08-12 12:00:00,37.93,37.97,37.85,37.86,63003.0,30.6337,30.666,30.5691,30.5772,63003.0
2020-08-12 12:10:00,37.85,37.91,37.79,37.91,65837.0,30.5691,30.6176,30.5207,30.6176,65837.0
2020-08-12 12:20:00,37.91,37.91,37.82,37.82,41329.0,30.6176,30.6176,30.5449,30.5449,41329.0
2020-08-12 12:30:00,37.82,37.91,37.81,37.91,56194.0,30.5449,30.6176,30.5368,30.6176,56194.0
2020-08-12 12:40:00,37.9,37.9,37.74,37.76,46187.0,30.6095,30.6095,30.4803,30.4964,46187.0
2020-08-12 12:50:00,37.76,37.76,37.63,37.64,36591.0,30.4964,30.4964,30.3914,30.3995,36591.0
2020-08-12 13:00:00,37.63,37.64,37.47,37.48,48583.0,30.3914,30.3995,30.2622,30.2703,48583.0
2020-08-12 13:10:00,37.48,37.48,37.39,37.48,51756.0,30.2703,30.2703,30.1976,30.2703,51756.0
2020-08-12 13:20:00,37.48,37.66,37.46,37.65,61174.0,30.2703,30.4157,30.2541,30.4076,61174.0
2020-08-12 13:30:00,37.66,37.72,37.62,37.7,56052.0,30.4157,30.4641,30.3834,30.448,56052.0
2020-08-12 13:40:00,37.71,37.72,37.59,37.65,68137.0,30.4561,30.4641,30.3591,30.4076,68137.0
2020-08-12 13:50:00,37.65,37.71,37.63,37.69,82829.0,30.4076,30.4561,30.3914,30.4399,82829.0
2020-08-12 14:00:00,37.69,37.7,37.55,37.56,66244.0,30.4399,30.448,30.3268,30.3349,66244.0
2020-08-12 14:10:00,37.57,37.64,37.57,37.63,42595.0,30.343,30.3995,30.343,30.3914,42595.0
2020-08-12 14:20:00,37.63,37.75,37.61,37.73,44304.0,30.3914,30.4884,30.3753,30.4722,44304.0
2020-08-12 14:30:00,37.74,37.83,37.73,37.8,51234.0,30.4803,30.553,30.4722,30.5287,51234.0
2020-08-12 14:40:00,37.8,37.84,37.77,37.84,52274.0,30.5287,30.5611,30.5045,30.5611,52274.0
2020-08-12 14:50:00,37.83,37.88,37.79,37.85,292721.0,30.553,30.5934,30.5207,30.5691,292721.0
2020-08-12 15:00:00,37.85,37.87,37.75,37.76,59470.0,30.5691,30.5853,30.4884,30.4964,59470.0
2020-08-12 15:10:00,37.76,37.85,37.73,37.83,91788.0,30.4964,30.5691,30.4722,30.553,91788.0
2020-08-12 15:20:00,37.82,37.85,37.74,37.8,86035.0,30.5449,30.5691,30.4803,30.5287,86035.0
2020-08-12 15:30:00,37.8,37.87,37.71,37.84,115669.0,30.5287,30.5853,30.4561,30.5611,115669.0
2020-08-12 15:40:00,37.83,37.89,37.82,37.88,78250.0,30.553,30.6014,30.5449,30.5934,78250.0
2020-08-12 15:50:00,37.89,37.92,37.8,37.8,333572.0,30.6014,30.6257,30.5287,30.5287,333572.0
2020-08-13 09:30:00,37.45,37.45,37.07,37.26,236537.0,30.2461,30.2461,29.9392,30.0926,236537.0
2020-08-13 09:40:00,37.25,37.57,37.19,37.56,125801.0,30.0845,30.343,30.0361,30.3349,125801.0
2020-08-13 09:50:00,37.57,37.8,37.55,37.58,141212.0,30.343,30.5287,30.3268,30.3511,141212.0
2020-08-13 10:00:00,37.59,37.69,37.55,37.64,79041.0,30.3591,30.4399,30.3268,30.3995,79041.0
2020-08-13 10:10:00,37.64,37.67,37.54,37.66,61921.0,30.3995,30.4238,30.3188,30.4157,61921.0
2020-08-13 10:20:00,37.65,37.65,37.46,37.46,57169.0,30.4076,30.4076,30.2541,30.2541,57169.0
2020-08-13 10:30:00,37.46,37.54,37.31,37.36,101211.0,30.2541,30.3188,30.133,30.1734,101211.0
2020-08-13 10:40:00,37.35,37.42,37.32,37.33,79470.0,30.1653,30.2218,30.1411,30.1492,79470.0
2020-08-13 10:50:00,37.33,37.47,37.32,37.41,76958.0,30.1492,30.2622,30.1411,30.2138,76958.0
2020-08-13 11:00:00,37.39,37.4,37.27,37.27,49269.0,30.1976,30.2057,30.1007,30.1007,49269.0
2020-08-13 11:10:00,37.29,37.4,37.26,37.32,67277.0,30.1169,30.2057,30.0926,30.1411,67277.0
2020-08-13 11:20:00,37.33,37.33,37.26,37.29,55714.0,30.1492,30.1492,30.0926,30.1169,55714.0
2020-08-13 11:30:00,37.29,37.3,37.17,37.18,51136.0,30.1169,30.1249,30.0199,30.028,51136.0
2020-08-13 11:40:00,37.19,37.3,37.18,37.26,30359.0,30.0361,30.1249,30.028,30.0926,30359.0
2020-08-13 11:50:00,37.25,37.28,37.21,37.23,38734.0,30.0845,30.1088,30.0522,30.0684,38734.0
2020-08-13 12:00:00,37.25,37.26,37.21,37.25,27994.0,30.0845,30.0926,30.0522,30.0845,27994.0
2020-08-13 12:10:00,37.25,37.31,37.25,37.27,36922.0,30.0845,30.133,30.0845,30.1007,36922.0
2020-08-13 12:20:00,37.26,37.27,37.21,37.22,30381.0,30.0926,30.1007,30.0522,30.0603,30381.0
2020-08-13 12:30:00,37.22,37.22,37.14,37.18,64082.0,30.0603,30.0603,29.9957,30.028,64082.0
2020-08-13 12:40:00,37.18,37.19,37.15,37.16,47107.0,30.028,30.0361,30.0038,30.0119,47107.0
2020-08-13 12:50:00,37.16,37.19,37.12,37.12,52110.0,30.0119,30.0361,29.9796,29.9796,52110.0
2020-08-13 13:00:00,37.12,37.23,37.11,37.22,45813.0,29.9796,30.0684,29.9715,30.0603,45813.0
2020-08-13 13:10:00,37.22,37.39,37.21,37.38,54893.0,30.0603,30.1976,30.0522,30.1895,54893.0
2020-08-13 13:20:00,37.38,37.49,37.36,37.49,53845.0,30.1895,30.2784,30.1734,30.2784,53845.0
2020-08-13 13:30:00,37.5,37.5,37.39,37.43,81070.0,30.2865,30.2865,30.1976,30.2299,81070.0
2020-08-13 13:40:00,37.42,37.44,37.36,37.44,47697.0,30.2218,30.238,30.1734,30.238,47697.0
2020-08-13 13:50:00,37.42,37.44,37.34,37.37,44079.0,30.2218,30.238,30.1572,30.1815,44079.0
2020-08-13 14:00:00,37.36,37.49,37.36,37.45,53222.0,30.1734,30.2784,30.1734,30.2461,53222.0
2020-08-13 14:10:00,37.45,37.48,37.4,37.4,48917.0,30.2461,30.2703,30.2057,30.2057,48917.0
2020-08-13 14:20:00,37.4,37.45,37.35,37.41,45261.0,30.2057,30.2461,30.1653,30.2138,45261.0
2020-08-13 14:30:00,37.41,37.42,37.25,37.3,64018.0,30.2138,30.2218,30.0845,30.1249,64018.0
2020-08-13 14:40:00,37.29,37.38,37.29,37.32,125150.0,30.1169,30.1895,30.1169,30.1411,125150.0
2020-08-13 14:50:00,37.32,37.33,37.21,37.24,56585.0,30.1411,30.1492,30.0522,30.0765,56585.0
2020-08-13 15:00:00,37.25,37.26,37.19,37.21,167409.0,30.0845,30.0926,30.0361,30.0522,167409.0
2020-08-13 15:10:00,37.21,37.34,37.2,37.34,100908.0,30.0522,30.1572,30.0442,30.1572,100908.0
2020-08-13 15:20:00,37.34,37.52,37.34,37.5,62928.0,30.1572,30.3026,30.1572,30.2865,62928.0
2020-08-13 15:30:00,37.5,37.5,37.42,37.42,77841.0,30.2865,30.2865,30.2218,30.2218,77841.0
2020-08-13 15:40:00,37.43,37.47,37.34,37.36,109136.0,30.2299,30.2622,30.1572,30.1734,109136.0
2020-08-13 15:50:00,37.36,37.43,37.34,37.37,393650.0,30.1734,30.2299,30.1572,30.1815,393650.0
2020-08-14 09:30:00,37.01,37.2,36.86,37.15,223777.0,29.8907,30.0442,29.7696,30.0038,223777.0
2020-08-14 09:40:00,37.15,37.32,37.12,37.32,84482.0,30.0038,30.1411,29.9796,30.1411,84482.0
2020-08-14 09:50:00,37.33,37.37,37.18,37.23,100135.0,30.1492,30.1815,30.028,30.0684,100135.0
2020-08-14 10:00:00,37.23,37.45,37.21,37.45,68927.0,30.0684,30.2461,30.0522,30.2461,68927.0
2020-08-14 10:10:00,37.44,37.57,37.33,37.5,99571.0,30.238,30.343,30.1492,30.2865,99571.0
2020-08-14 10:20:00,37.5,37.82,37.49,37.81,174643.0,30.2865,30.5449,30.2784,30.5368,174643.0
2020-08-14 10:30:00,37.8,37.87,37.73,37.78,89155.0,30.5287,30.5853,30.4722,30.5126,89155.0
2020-08-14 10:40:00,37.8,37.81,37.69,37.71,46021.0,30.5287,30.5368,30.4399,30.4561,46021.0
2020-08-14 10:50:00,37.71,37.86,37.66,37.82,70182.0,30.4561,30.5772,30.4157,30.5449,70182.0
2020-08-14 11:00:00,37.81,37.85,37.74,37.82,42312.0,30.5368,30.5691,30.4803,30.5449,42312.0
2020-08-14 11:10:00,37.81,37.9,37.71,37.88,50477.0,30.5368,30.6095,30.4561,30.5934,50477.0
2020-08-14 11:20:00,37.88,37.9,37.78,37.79,41892.0,30.5934,30.6095,30.5126,30.5207,41892.0
2020-08-14 11:30:00,37.8,37.83,37.73,37.81,38616.0,30.5287,30.553,30.4722,30.5368,38616.0
2020-08-14 11:40:00,37.79,37.87,37.77,37.84,58288.0,30.5207,30.5853,30.5045,30.5611,58288.0
2020-08-14 11:50:00,37.84,37.96,37.84,37.95,63272.0,30.5611,30.658,30.5611,30.6499,63272.0
2020-08-14 12:00:00,37.95,37.96,37.85,37.91,72263.0,30.6499,30.658,30.5691,30.6176,72263.0
2020-08-14 12:10:00,37.91,37.96,37.87,37.87,50894.0,30.6176,30.658,30.5853,30.5853,50894.0
2020-08-14 12:20:00,37.87,37.89,37.8,37.84,29626.0,30.5853,30.6014,30.5287,30.5611,29626.0
2020-08-14 12:30:00,37.84,37.87,37.81,37.85,55753.0,30.5611,30.5853,30.5368,30.5691,55753.0
2020-08-14 12:40:00,37.86,37.87,37.74,37.74,44640.0,30.5772,30.5853,30.4803,30.4803,44640.0
2020-08-14 12:50:00,37.74,37.77,37.71,37.72,24441.0,30.4803,30.5045,30.4561,30.4641,24441.0
2020-08-14 13:00:00,37.72,37.83,37.7,37.82,34217.0,30.4641,30.553,30.448,30.5449,34217.0
2020-08-14 13:10:00,37.81,37.81,37.7,37.71,65210.0,30.5368,30.5368,30.448,30.4561,65210.0
2020-08-14 13:20:00,37.7,37.74,37.69,37.73,23928.0,30.448,30.4803,30.4399,30.4722,23928.0
2020-08-14 13:30:00,37.74,37.79,37.71,37.77,67069.0,30.4803,30.5207,30.4561,30.5045,67069.0
2020-08-14 13:40:00,37.77,37.88,37.77,37.88,68309.0,30.5045,30.5934,30.5045,30.5934,68309.0
2020-08-14 13:50:00,37.89,37.96,37.88,37.9,47711.0,30.6014,30.658,30.5934,30.6095,47711.0
2020-08-14 14:00:00,37.89,37.92,37.88,37.9,34128.0,30.6014,30.6257,30.5934,30.6095,34128.0
2020-08-14 14:10:00,37.9,37.91,37.85,37.91,41303.0,30.6095,30.6176,30.5691,30.6176,41303.0
2020-08-14 14:20:00,37.91,37.93,37.84,37.85,29441.0,30.6176,30.6337,30.5611,30.5691,29441.0
2020-08-14 14:30:00,37.84,37.87,37.79,37.81,31164.0,30.5611,30.5853,30.5207,30.5368,31164.0
2020-08-14 14:40:00,37.8,37.81,37.74,37.75,35177.0,30.5287,30.5368,30.4803,30.4884,35177.0
2020-08-14 14:50:00,37.74,37.77,37.69,37.69,36747.0,30.4803,30.5045,30.4399,30.4399,36747.0
2020-08-14 15:00:00,37.7,37.72,37.66,37.7,48648.0,30.448,30.4641,30.4157,30.448,48648.0
2020-08-14 15:10:00,37.7,37.71,37.64,37.69,42523.0,30.448,30.4561,30.3995,30.4399,42523.0
2020-08-14 15:20:00,37.69,37.72,37.62,37.7,76155.0,30.4399,30.4641,30.3834,30.448,76155.0
2020-08-14 15:30:00,37.7,37.7,37.63,37.66,96882.0,30.448,30.448,30.3914,30.4157,96882.0
2020-08-14 15:40:00,37.66,37.73,37.62,37.64,125946.0,30.4157,30.4722,30.3834,30.3995,125946.0
2020-08-14 15:50:00,37.63,37.79,37.6,37.78,462817.0,30.3914,30.5207,30.3672,30.5126,462817.0
2020-08-17 09:30:00,37.57,37.62,37.34,37.48,267089.0,30.343,30.3834,30.1572,30.2703,267089.0
2020-08-17 09:40:00,37.48,37.56,37.33,37.34,228125.0,30.2703,30.3349,30.1492,30.1572,228125.0
2020-08-17 09:50:00,37.33,37.35,37.06,37.18,200881.0,30.1492,30.1653,29.9311,30.028,200881.0
2020-08-17 10:00:00,37.2,37.24,37.1,37.24,81848.0,30.0442,30.0765,29.9634,30.0765,81848.0
2020-08-17 10:10:00,37.24,37.33,37.23,37.31,107547.0,30.0765,30.1492,30.0684,30.133,107547.0
2020-08-17 10:20:00,37.32,37.41,37.27,37.3,103786.0,30.1411,30.2138,30.1007,30.1249,103786.0
2020-08-17 10:30:00,37.3,37.31,37.18,37.18,67460.0,30.1249,30.133,30.028,30.028,67460.0
2020-08-17 10:40:00,37.19,37.29,37.19,37.25,62171.0,30.0361,30.1169,30.0361,30.0845,62171.0
2020-08-17 10:50:00,37.26,37.32,37.19,37.22,115631.0,30.0926,30.1411,30.0361,30.0603,115631.0
2020-08-17 11:00:00,37.23,37.25,37.11,37.15,87892.0,30.0684,30.0845,29.9715,30.0038,87892.0
2020-08-17 11:10:00,37.15,37.17,37.06,37.08,88001.0,30.0038,30.0199,29.9311,29.9472,88001.0
2020-08-17 11:20:00,37.08,37.12,37.05,37.07,48045.0,29.9472,29.9796,29.923,29.9392,48045.0
2020-08-17 11:30:00,37.06,37.12,37.01,37.09,102169.0,29.9311,29.9796,29.8907,29.9553,102169.0
2020-08-17 11:40:00,37.09,37.16,37.07,37.15,72855.0,29.9553,30.0119,29.9392,30.0038,72855.0
2020-08-17 11:50:00,37.14,37.2,37.12,37.2,70544.0,29.9957,30.0442,29.9796,30.0442,70544.0
2020-08-17 12:00:00,37.19,37.25,37.19,37.24,75249.0,30.0361,30.0845,30.0361,30.0765,75249.0
2020-08-17 12:10:00,37.25,37.28,37.19,37.28,102285.0,30.0845,30.1088,30.0361,30.1088,102285.0
2020-08-17 12:20:00,37.27,37.28,37.17,37.19,145671.0,30.1007,30.1088,30.0199,30.0361,145671.0
2020-08-17 12:30:00,37.19,37.23,37.18,37.22,35209.0,30.0361,30.0684,30.028,30.0603,35209.0
2020-08-17 12:40:00,37.23,37.23,37.09,37.09,189308.0,30.0684,30.0684,29.9553,29.9553,189308.0
2020-08-17 12:50:00,37.09,37.13,37.08,37.08,28770.0,29.9553,29.9876,29.9472,29.9472,28770.0
2020-08-17 13:00:00,37.07,37.08,36.98,36.99,49847.0,29.9392,29.9472,29.8665,29.8746,49847.0
2020-08-17 13:10:00,37.0,37.02,36.96,36.99,56988.0,29.8826,29.8988,29.8503,29.8746,56988.0
2020-08-17 13:20:00,36.98,37.01,36.94,36.98,71252.0,29.8665,29.8907,29.8342,29.8665,71252.0
2020-08-17 13:30:00,36.98,37.0,36.97,36.98,54071.0,29.8665,29.8826,29.8584,29.8665,54071.0
2020-08-17 13:40:00,36.98,37.01,36.96,36.96,67308.0,29.8665,29.8907,29.8503,29.8503,67308.0
2020-08-17 13:50:00,36.97,36.98,36.93,36.94,38873.0,29.8584,29.8665,29.8261,29.8342,38873.0
2020-08-17 14:00:00,36.94,36.95,36.9,36.93,67678.0,29.8342,29.8423,29.8019,29.8261,67678.0
2020-08-17 14:10:00,36.92,36.93,36.84,36.93,55146.0,29.818,29.8261,29.7534,29.8261,55146.0
2020-08-17 14:20:00,36.93,36.97,36.91,36.95,40659.0,29.8261,29.8584,29.8099,29.8423,40659.0
2020-08-17 14:30:00,36.95,36.97,36.94,36.97,47799.0,29.8423,29.8584,29.8342,29.8584,47799.0
2020-08-17 14:40:00,36.98,37.02,36.96,36.99,60656.0,29.8665,29.8988,29.8503,29.8746,60656.0
2020-08-17 14:50:00,36.99,37.03,36.96,36.97,43780.0,29.8746,29.9069,29.8503,29.8584,43780.0
2020-08-17 15:00:00,36.95,36.96,36.87,36.88,49877.0,29.8423,29.8503,29.7776,29.7857,49877.0
2020-08-17 15:10:00,36.89,36.94,36.88,36.93,72537.0,29.7938,29.8342,29.7857,29.8261,72537.0
2020-08-17 15:20:00,36.94,36.97,36.92,36.92,121888.0,29.8342,29.8584,29.818,29.818,121888.0
2020-08-17 15:30:00,36.93,36.98,36.92,36.95,185328.0,29.8261,29.8665,29.818,29.8423,185328.0
2020-08-17 15:40:00,36.95,37.0,36.94,36.99,127921.0,29.8423,29.8826,29.8342,29.8746,127921.0
2020-08-17 15:50:00,37.0,37.04,36.92,36.92,428372.0,29.8826,29.9149,29.818,29.818,428372.0
2020-08-18 09:30:00,36.9,37.03,36.78,36.93,210907.0,29.8019,29.9069,29.705,29.8261,210907.0
2020-08-18 09:40:00,36.92,36.97,36.8,36.87,141489.0,29.818,29.8584,29.7211,29.7776,141489.0
2020-08-18 09:50:00,36.87,36.91,36.79,36.81,86956.0,29.7776,29.8099,29.713,29.7292,86956.0
2020-08-18 10:00:00,36.8,36.89,36.76,36.8,53867.0,29.7211,29.7938,29.6888,29.7211,53867.0
2020-08-18 10:10:00,36.78,36.78,36.62,36.7,81482.0,29.705,29.705,29.5757,29.6403,81482.0
2020-08-18 10:20:00,36.7,36.72,36.63,36.65,57490.0,29.6403,29.6565,29.5838,29.6,57490.0
2020-08-18 10:30:00,36.65,36.68,36.59,36.68,56553.0,29.6,29.6242,29.5515,29.6242,56553.0
2020-08-18 10:40:00,36.68,36.72,36.52,36.53,87924.0,29.6242,29.6565,29.495,29.503,87924.0
2020-08-18 10:50:00,36.53,36.57,36.51,36.57,56397.0,29.503,29.5354,29.4869,29.5354,56397.0
2020-08-18 11:00:00,36.57,36.64,36.52,36.64,44450.0,29.5354,29.5919,29.495,29.5919,44450.0
2020-08-18 11:10:00,36.65,36.75,36.64,36.71,56438.0,29.6,29.6807,29.5919,29.6484,56438.0
2020-08-18 11:20:00,36.71,36.75,36.67,36.72,55537.0,29.6484,29.6807,29.6161,29.6565,55537.0
2020-08-18 11:30:00,36.73,36.78,36.7,36.74,45921.0,29.6646,29.705,29.6403,29.6726,45921.0
2020-08-18 11:40:00,36.74,36.77,36.72,36.74,39728.0,29.6726,29.6969,29.6565,29.6726,39728.0
2020-08-18 11:50:00,36.74,36.74,36.66,36.7,43134.0,29.6726,29.6726,29.608,29.6403,43134.0
2020-08-18 12:00:00,36.7,36.73,36.65,36.65,43255.0,29.6403,29.6646,29.6,29.6,43255.0
2020-08-18 12:10:00,36.66,36.67,36.55,36.55,47517.0,29.608,29.6161,29.5192,29.5192,47517.0
2020-08-18 12:20:00,36.55,36.6,36.54,36.59,53490.0,29.5192,29.5596,29.5111,29.5515,53490.0
2020-08-18 12:30:00,36.6,36.6,36.47,36.51,72489.0,29.5596,29.5596,29.4546,29.4869,72489.0
2020-08-18 12:40:00,36.5,36.51,36.42,36.43,73158.0,29.4788,29.4869,29.4142,29.4223,73158.0
2020-08-18 12:50:00,36.43,36.47,36.4,36.41,66061.0,29.4223,29.4546,29.3981,29.4061,66061.0
2020-08-18 13:00:00,36.42,36.45,36.41,36.45,25050.0,29.4142,29.4384,29.4061,29.4384,25050.0
2020-08-18 13:10:00,36.45,36.47,36.42,36.45,50636.0,29.4384,29.4546,29.4142,29.4384,50636.0
2020-08-18 13:20:00,36.44,36.46,36.41,36.43,34428.0,29.4304,29.4465,29.4061,29.4223,34428.0
2020-08-18 13:30:00,36.43,36.56,36.42,36.55,100563.0,29.4223,29.5273,29.4142,29.5192,100563.0
2020-08-18 13:40:00,36.55,36.55,36.5,36.54,59837.0,29.5192,29.5192,29.4788,29.5111,59837.0
2020-08-18 13:50:00,36.54,36.59,36.51,36.53,43864.0,29.5111,29.5515,29.4869,29.503,43864.0
2020-08-18 14:00:00,36.54,36.55,36.43,36.46,53640.0,29.5111,29.5192,29.4223,29.4465,53640.0
2020-08-18 14:10:00,36.47,36.5,36.4,36.4,46859.0,29.4546,29.4788,29.3981,29.3981,46859.0
2020-08-18 14:20:00,36.41,36.45,36.4,36.42,65447.0,29.4061,29.4384,29.3981,29.4142,65447.0
2020-08-18 14:30:00,36.43,36.43,36.33,36.33,43510.0,29.4223,29.4223,29.3415,29.3415,43510.0
2020-08-18 14:40:00,36.34,36.38,36.31,36.33,63840.0,29.3496,29.3819,29.3254,29.3415,63840.0
2020-08-18 14:50:00,36.33,36.34,36.31,36.32,54049.0,29.3415,29.3496,29.3254,29.3334,54049.0
2020-08-18 15:00:00,36.32,36.33,36.28,36.29,63662.0,29.3334,29.3415,29.3011,29.3092,63662.0
2020-08-18 15:10:00,36.3,36.36,36.28,36.34,123703.0,29.3173,29.3657,29.3011,29.3496,123703.0
2020-08-18 15:20:00,36.35,36.45,36.34,36.42,157761.0,29.3577,29.4384,29.3496,29.4142,157761.0
2020-08-18 15:30:00,36.43,36.48,36.42,36.45,174328.0,29.4223,29.4627,29.4142,29.4384,174328.0
2020-08-18 15:40:00,36.45,36.46,36.36,36.37,133197.0,29.4384,29.4465,29.3657,29.3738,133197.0
2020-08-18 15:50:00,36.36,36.37,36.27,36.33,376186.0,29.3657,29.3738,29.2931,29.3415,376186.0
2020-08-19 09:30:00,36.34,36.45,36.14,36.43,231096.0,29.3496,29.4384,29.1881,29.4223,231096.0
2020-08-19 09:40:00,36.45,36.72,36.43,36.69,158139.0,29.4384,29.6565,29.4223,29.6323,158139.0
2020-08-19 09:50:00,36.69,36.9,36.66,36.72,137391.0,29.6323,29.8019,29.608,29.6565,137391.0
2020-08-19 10:00:00,36.68,36.75,36.53,36.56,112673.0,29.6242,29.6807,29.503,29.5273,112673.0
2020-08-19 10:10:00,36.56,36.56,36.32,36.33,63210.0,29.5273,29.5273,29.3334,29.3415,63210.0
2020-08-19 10:20:00,36.33,36.53,36.31,36.48,109054.0,29.3415,29.503,29.3254,29.4627,109054.0
2020-08-19 10:30:00,36.48,36.5,36.41,36.43,62068.0,29.4627,29.4788,29.4061,29.4223,62068.0
2020-08-19 10:40:00,36.44,36.63,36.43,36.54,47827.0,29.4304,29.5838,29.4223,29.5111,47827.0
2020-08-19 10:50:00,36.54,36.56,36.46,36.53,40389.0,29.5111,29.5273,29.4465,29.503,40389.0
2020-08-19 11:00:00,36.51,36.54,36.4,36.53,69188.0,29.4869,29.5111,29.3981,29.503,69188.0
2020-08-19 11:10:00,36.53,36.57,36.44,36.45,35757.0,29.503,29.5354,29.4304,29.4384,35757.0
2020-08-19 11:20:00,36.43,36.56,36.42,36.56,40735.0,29.4223,29.5273,29.4142,29.5273,40735.0
2020-08-19 11:30:00,36.54,36.62,36.51,36.59,36459.0,29.5111,29.5757,29.4869,29.5515,36459.0
2020-08-19 11:40:00,36.58,36.61,36.54,36.55,40337.0,29.5434,29.5677,29.5111,29.5192,40337.0
2020-08-19 11:50:00,36.55,36.61,36.5,36.52,49226.0,29.5192,29.5677,29.4788,29.495,49226.0
2020-08-19 12:00:00,36.52,36.52,36.42,36.46,27382.0,29.495,29.495,29.4142,29.4465,27382.0
2020-08-19 12:10:00,36.47,36.5,36.44,36.45,61162.0,29.4546,29.4788,29.4304,29.4384,61162.0
2020-08-19 12:20:00,36.44,36.48,36.41,36.45,31977.0,29.4304,29.4627,29.4061,29.4384,31977.0
2020-08-19 12:30:00,36.46,36.47,36.41,36.41,25314.0,29.4465,29.4546,29.4061,29.4061,25314.0
2020-08-19 12:40:00,36.41,36.42,36.3,36.34,59100.0,29.4061,29.4142,29.3173,29.3496,59100.0
2020-08-19 12:50:00,36.33,36.33,36.25,36.28,33074.0,29.3415,29.3415,29.2769,29.3011,33074.0
2020-08-19 13:00:00,36.27,36.36,36.25,36.36,35905.0,29.2931,29.3657,29.2769,29.3657,35905.0
2020-08-19 13:10:00,36.35,36.37,36.31,36.34,37623.0,29.3577,29.3738,29.3254,29.3496,37623.0
2020-08-19 13:20:00,36.34,36.37,36.26,36.27,43347.0,29.3496,29.3738,29.285,29.2931,43347.0
2020-08-19 13:30:00,36.28,36.28,36.18,36.2,68286.0,29.3011,29.3011,29.2204,29.2365,68286.0
2020-08-19 13:40:00,36.2,36.28,36.19,36.25,38562.0,29.2365,29.3011,29.2284,29.2769,38562.0
2020-08-19 13:50:00,36.24,36.3,36.22,36.28,38635.0,29.2688,29.3173,29.2527,29.3011,38635.0
2020-08-19 14:00:00,36.29,36.39,36.26,36.39,82469.0,29.3092,29.39,29.285,29.39,82469.0
2020-08-19 14:10:00,36.37,36.4,36.29,36.39,71234.0,29.3738,29.3981,29.3092,29.39,71234.0
2020-08-19 14:20:00,36.4,36.59,36.39,36.45,157849.0,29.3981,29.5515,29.39,29.4384,157849.0
2020-08-19 14:30:00,36.46,36.49,36.33,36.36,51326.0,29.4465,29.4707,29.3415,29.3657,51326.0
2020-08-19 14:40:00,36.37,36.44,36.34,36.39,41776.0,29.3738,29.4304,29.3496,29.39,41776.0
2020-08-19 14:50:00,36.4,36.45,36.34,36.38,60112.0,29.3981,29.4384,29.3496,29.3819,60112.0
2020-08-19 15:00:00,36.38,36.47,36.36,36.41,105223.0,29.3819,29.4546,29.3657,29.4061,105223.0
2020-08-19 15:10:00,36.41,36.44,36.31,36.31,63027.0,29.4061,29.4304,29.3254,29.3254,63027.0
2020-08-19 15:20:00,36.32,36.34,36.24,36.25,76649.0,29.3334,29.3496,29.2688,29.2769,76649.0
2020-08-19 15:30:00,36.25,36.27,36.17,36.19,118590.0,29.2769,29.2931,29.2123,29.2284,118590.0
2020-08-19 15:40:00,36.18,36.23,36.07,36.09,143136.0,29.2204,29.2608,29.1315,29.1477,143136.0
2020-08-19 15:50:00,36.09,36.17,36.04,36.16,334235.0,29.1477,29.2123,29.1073,29.2042,334235.0
2020-08-20 09:30:00,35.74,35.92,35.63,35.73,223057.0,28.865,29.0104,28.7762,28.8569,223057.0
2020-08-20 09:40:00,35.72,35.77,35.62,35.63,105160.0,28.8489,28.8892,28.7681,28.7762,105160.0
2020-08-20 09:50:00,35.64,35.78,35.58,35.62,93034.0,28.7842,28.8973,28.7358,28.7681,93034.0
2020-08-20 10:00:00,35.61,35.78,35.58,35.77,127186.0,28.76,28.8973,28.7358,28.8892,127186.0
2020-08-20 10:10:00,35.77,35.92,35.76,35.89,60717.0,28.8892,29.0104,28.8812,28.9862,60717.0
2020-08-20 10:20:00,35.9,35.94,35.76,35.76,48239.0,28.9942,29.0265,28.8812,28.8812,48239.0
2020-08-20 10:30:00,35.77,35.78,35.54,35.54,85974.0,28.8892,28.8973,28.7035,28.7035,85974.0
2020-08-20 10:40:00,35.54,35.55,35.44,35.51,95645.0,28.7035,28.7116,28.6227,28.6793,95645.0
2020-08-20 10:50:00,35.5,35.52,35.35,35.37,132862.0,28.6712,28.6873,28.55,28.5662,132862.0
2020-08-20 11:00:00,35.36,35.47,35.36,35.44,68042.0,28.5581,28.6469,28.5581,28.6227,68042.0
2020-08-20 11:10:00,35.44,35.51,35.41,35.44,57514.0,28.6227,28.6793,28.5985,28.6227,57514.0
2020-08-20 11:20:00,35.44,35.5,35.41,35.48,52166.0,28.6227,28.6712,28.5985,28.655,52166.0
2020-08-20 11:30:00,35.47,35.58,35.44,35.58,87784.0,28.6469,28.7358,28.6227,28.7358,87784.0
2020-08-20 11:40:00,35.58,35.65,35.56,35.6,65300.0,28.7358,28.7923,28.7196,28.7519,65300.0
2020-08-20 11:50:00,35.6,35.65,35.57,35.63,64271.0,28.7519,28.7923,28.7277,28.7762,64271.0
2020-08-20 12:00:00,35.62,35.68,35.58,35.68,41521.0,28.7681,28.8166,28.7358,28.8166,41521.0
2020-08-20 12:10:00,35.67,35.7,35.61,35.66,68928.0,28.8085,28.8327,28.76,28.8004,68928.0
2020-08-20 12:20:00,35.66,35.69,35.61,35.68,73381.0,28.8004,28.8246,28.76,28.8166,73381.0
2020-08-20 12:30:00,35.67,35.75,35.65,35.69,92228.0,28.8085,28.8731,28.7923,28.8246,92228.0
2020-08-20 12:40:00,35.69,35.76,35.68,35.76,37569.0,28.8246,28.8812,28.8166,28.8812,37569.0
2020-08-20 12:50:00,35.76,35.8,35.7,35.73,87345.0,28.8812,28.9135,28.8327,28.8569,87345.0
2020-08-20 13:00:00,35.73,35.82,35.72,35.72,71127.0,28.8569,28.9296,28.8489,28.8489,71127.0
2020-08-20 13:10:00,35.73,35.75,35.68,35.71,73982.0,28.8569,28.8731,28.8166,28.8408,73982.0
2020-08-20 13:20:00,35.72,35.74,35.66,35.67,52835.0,28.8489,28.865,28.8004,28.8085,52835.0
2020-08-20 13:30:00,35.68,35.76,35.66,35.75,65731.0,28.8166,28.8812,28.8004,28.8731,65731.0
2020-08-20 13:40:00,35.75,35.76,35.67,35.71,43309.0,28.8731,28.8812,28.8085,28.8408,43309.0
2020-08-20 13:50:00,35.71,35.71,35.59,35.62,56907.0,28.8408,28.8408,28.7439,28.7681,56907.0
2020-08-20 14:00:00,35.63,35.66,35.59,35.66,56760.0,28.7762,28.8004,28.7439,28.8004,56760.0
2020-08-20 14:10:00,35.66,35.75,35.62,35.71,91111.0,28.8004,28.8731,28.7681,28.8408,91111.0
2020-08-20 14:20:00,35.7,35.74,35.64,35.68,142384.0,28.8327,28.865,28.7842,28.8166,142384.0
2020-08-20 14:30:00,35.68,35.74,35.68,35.7,97207.0,28.8166,28.865,28.8166,28.8327,97207.0
2020-08-20 14:40:00,35.7,35.72,35.66,35.66,48300.0,28.8327,28.8489,28.8004,28.8004,48300.0
2020-08-20 14:50:00,35.67,35.69,35.65,35.66,47112.0,28.8085,28.8246,28.7923,28.8004,47112.0
2020-08-20 15:00:00,35.66,35.72,35.65,35.67,83919.0,28.8004,28.8489,28.7923,28.8085,83919.0
2020-08-20 15:10:00,35.68,35.69,35.62,35.62,72344.0,28.8166,28.8246,28.7681,28.7681,72344.0
2020-08-20 15:20:00,35.62,35.63,35.59,35.6,64174.0,28.7681,28.7762,28.7439,28.7519,64174.0
2020-08-20 15:30:00,35.59,35.6,35.53,35.55,132215.0,28.7439,28.7519,28.6954,28.7116,132215.0
2020-08-20 15:40:00,35.56,35.63,35.55,35.59,138876.0,28.7196,28.7762,28.7116,28.7439,138876.0
2020-08-20 15:50:00,35.6,35.64,35.55,35.62,307913.0,28.7519,28.7842,28.7116,28.7681,307913.0
2020-08-21 09:30:00,35.6,35.64,35.41,35.63,420752.0,28.7519,28.7842,28.5985,28.7762,420752.0
2020-08-21 09:40:00,35.62,35.68,35.38,35.65,170489.0,28.7681,28.8166,28.5743,28.7923,170489.0
2020-08-21 09:50:00,35.65,35.73,35.57,35.57,157645.0,28.7923,28.8569,28.7277,28.7277,157645.0
2020-08-21 10:00:00,35.58,35.62,35.48,35.54,128625.0,28.7358,28.7681,28.655,28.7035,128625.0
2020-08-21 10:10:00,35.55,35.57,35.45,35.48,86312.0,28.7116,28.7277,28.6308,28.655,86312.0
2020-08-21 10:20:00,35.47,35.48,35.37,35.4,109601.0,28.6469,28.655,28.5662,28.5904,109601.0
2020-08-21 10:30:00,35.39,35.42,35.34,35.34,134881.0,28.5823,28.6066,28.542,28.542,134881.0
2020-08-21 10:40:00,35.34,35.38,35.25,35.28,142597.0,28.542,28.5743,28.4693,28.4935,142597.0
2020-08-21 10:50:00,35.27,35.3,35.23,35.26,185993.0,28.4854,28.5096,28.4531,28.4773,185993.0
2020-08-21 11:00:00,35.27,35.34,35.25,35.34,453375.0,28.4854,28.542,28.4693,28.542,453375.0
2020-08-21 11:10:00,35.34,35.35,35.17,35.19,127601.0,28.542,28.55,28.4047,28.4208,127601.0
2020-08-21 11:20:00,35.2,35.24,35.17,35.18,70457.0,28.4289,28.4612,28.4047,28.4127,70457.0
2020-08-21 11:30:00,35.19,35.26,35.16,35.25,149719.0,28.4208,28.4773,28.3966,28.4693,149719.0
2020-08-21 11:40:00,35.25,35.25,35.16,35.2,72283.0,28.4693,28.4693,28.3966,28.4289,72283.0
2020-08-21 11:50:00,35.2,35.23,35.19,35.21,150601.0,28.4289,28.4531,28.4208,28.437,150601.0
2020-08-21 12:00:00,35.2,35.3,35.19,35.26,141451.0,28.4289,28.5096,28.4208,28.4773,141451.0
2020-08-21 12:10:00,35.25,35.25,35.19,35.22,48777.0,28.4693,28.4693,28.4208,28.445,48777.0
2020-08-21 12:20:00,35.22,35.23,35.15,35.16,51856.0,28.445,28.4531,28.3885,28.3966,51856.0
2020-08-21 12:30:00,35.16,35.19,35.13,35.16,47629.0,28.3966,28.4208,28.3724,28.3966,47629.0
2020-08-21 12:40:00,35.16,35.16,35.11,35.12,55556.0,28.3966,28.3966,28.3562,28.3643,55556.0
2020-08-21 12:50:00,35.12,35.13,35.05,35.06,98300.0,28.3643,28.3724,28.3077,28.3158,98300.0
2020-08-21 13:00:00,35.06,35.1,35.03,35.09,82403.0,28.3158,28.3481,28.2916,28.34,82403.0
2020-08-21 13:10:00,35.09,35.19,35.07,35.15,43104.0,28.34,28.4208,28.3239,28.3885,43104.0
2020-08-21 13:20:00,35.15,35.17,35.13,35.15,48467.0,28.3885,28.4047,28.3724,28.3885,48467.0
2020-08-21 13:30:00,35.15,35.2,35.13,35.19,48804.0,28.3885,28.4289,28.3724,28.4208,48804.0
2020-08-21 13:40:00,35.19,35.27,35.15,35.23,94699.0,28.4208,28.4854,28.3885,28.4531,94699.0
2020-08-21 13:50:00,35.23,35.26,35.21,35.22,39612.0,28.4531,28.4773,28.437,28.445,39612.0
2020-08-21 14:00:00,35.23,35.25,35.19,35.25,33676.0,28.4531,28.4693,28.4208,28.4693,33676.0
2020-08-21 14:10:00,35.25,35.26,35.2,35.2,41816.0,28.4693,28.4773,28.4289,28.4289,41816.0
2020-08-21 14:20:00,35.21,35.22,35.16,35.22,120974.0,28.437,28.445,28.3966,28.445,120974.0
2020-08-21 14:30:00,35.23,35.29,35.22,35.29,54099.0,28.4531,28.5016,28.445,28.5016,54099.0
2020-08-21 14:40:00,35.29,35.29,35.2,35.25,75719.0,28.5016,28.5016,28.4289,28.4693,75719.0
2020-08-21 14:50:00,35.24,35.27,35.21,35.22,72170.0,28.4612,28.4854,28.437,28.445,72170.0
2020-08-21 15:00:00,35.22,35.24,35.2,35.23,61408.0,28.445,28.4612,28.4289,28.4531,61408.0
2020-08-21 15:10:00,35.24,35.25,35.2,35.21,45881.0,28.4612,28.4693,28.4289,28.437,45881.0
2020-08-21 15:20:00,35.21,35.23,35.17,35.19,90331.0,28.437,28.4531,28.4047,28.4208,90331.0
2020-08-21 15:30:00,35.19,35.19,35.11,35.12,184260.0,28.4208,28.4208,28.3562,28.3643,184260.0
2020-08-21 15:40:00,35.12,35.15,35.1,35.12,257976.0,28.3643,28.3885,28.3481,28.3643,257976.0
2020-08-21 15:50:00,35.12,35.24,35.11,35.2,370254.0,28.3643,28.4612,28.3562,28.4289,370254.0
2020-08-24 09:30:00,35.4,35.55,35.32,35.45,261690.0,28.5904,28.7116,28.5258,28.6308,261690.0
2020-08-24 09:40:00,35.44,35.51,35.38,35.41,103859.0,28.6227,28.6793,28.5743,28.5985,103859.0
2020-08-24 09:50:00,35.4,35.79,35.38,35.66,171588.0,28.5904,28.9054,28.5743,28.8004,171588.0
2020-08-24 10:00:00,35.66,35.98,35.64,35.96,186830.0,28.8004,29.0588,28.7842,29.0427,186830.0
2020-08-24 10:10:00,35.96,35.99,35.75,35.91,112573.0,29.0427,29.0669,28.8731,29.0023,112573.0
2020-08-24 10:20:00,35.92,35.94,35.86,35.91,57105.0,29.0104,29.0265,28.9619,29.0023,57105.0
2020-08-24 10:30:00,35.93,36.15,35.92,36.11,92584.0,29.0185,29.1961,29.0104,29.1638,92584.0
2020-08-24 10:40:00,36.1,36.15,35.96,36.03,103690.0,29.1558,29.1961,29.0427,29.0992,103690.0
2020-08-24 10:50:00,36.03,36.22,36.03,36.2,104991.0,29.0992,29.2527,29.0992,29.2365,104991.0
2020-08-24 11:00:00,36.19,36.2,36.0,36.0,88963.0,29.2284,29.2365,29.075,29.075,88963.0
2020-08-24 11:10:00,36.0,36.08,35.97,36.07,47598.0,29.075,29.1396,29.0508,29.1315,47598.0
2020-08-24 11:20:00,36.07,36.22,36.06,36.2,96200.0,29.1315,29.2527,29.1235,29.2365,96200.0
2020-08-24 11:30:00,36.19,36.27,36.13,36.18,79495.0,29.2284,29.2931,29.18,29.2204,79495.0
2020-08-24 11:40:00,36.17,36.19,36.05,36.12,39621.0,29.2123,29.2284,29.1154,29.1719,39621.0
2020-08-24 11:50:00,36.12,36.15,36.05,36.06,45874.0,29.1719,29.1961,29.1154,29.1235,45874.0
2020-08-24 12:00:00,36.06,36.08,36.01,36.05,114070.0,29.1235,29.1396,29.0831,29.1154,114070.0
2020-08-24 12:10:00,36.06,36.11,36.04,36.11,55616.0,29.1235,29.1638,29.1073,29.1638,55616.0
2020-08-24 12:20:00,36.11,36.17,36.08,36.14,56598.0,29.1638,29.2123,29.1396,29.1881,56598.0
2020-08-24 12:30:00,36.13,36.19,36.07,36.11,65440.0,29.18,29.2284,29.1315,29.1638,65440.0
2020-08-24 12:40:00,36.11,36.2,36.11,36.18,49863.0,29.1638,29.2365,29.1638,29.2204,49863.0
2020-08-24 12:50:00,36.19,36.25,36.17,36.2,75525.0,29.2284,29.2769,29.2123,29.2365,75525.0
2020-08-24 13:00:00,36.21,36.25,36.14,36.14,49393.0,29.2446,29.2769,29.1881,29.1881,49393.0
2020-08-24 13:10:00,36.15,36.17,36.11,36.14,37975.0,29.1961,29.2123,29.1638,29.1881,37975.0
2020-08-24 13:20:00,36.13,36.24,36.12,36.24,28239.0,29.18,29.2688,29.1719,29.2688,28239.0
2020-08-24 13:30:00,36.24,36.31,36.24,36.29,72158.0,29.2688,29.3254,29.2688,29.3092,72158.0
2020-08-24 13:40:00,36.29,36.31,36.26,36.27,33820.0,29.3092,29.3254,29.285,29.2931,33820.0
2020-08-24 13:50:00,36.27,36.28,36.21,36.25,44711.0,29.2931,29.3011,29.2446,29.2769,44711.0
2020-08-24 14:00:00,36.25,36.26,36.21,36.23,40875.0,29.2769,29.285,29.2446,29.2608,40875.0
2020-08-24 14:10:00,36.24,36.28,36.22,36.28,46562.0,29.2688,29.3011,29.2527,29.3011,46562.0
2020-08-24 14:20:00,36.28,36.47,36.28,36.47,76673.0,29.3011,29.4546,29.3011,29.4546,76673.0
2020-08-24 14:30:00,36.46,36.48,36.39,36.46,113691.0,29.4465,29.4627,29.39,29.4465,113691.0
2020-08-24 14:40:00,36.46,36.59,36.45,36.54,158576.0,29.4465,29.5515,29.4384,29.5111,158576.0
2020-08-24 14:50:00,36.54,36.59,36.49,36.58,103575.0,29.5111,29.5515,29.4707,29.5434,103575.0
2020-08-24 15:00:00,36.58,36.65,36.52,36.63,112493.0,29.5434,29.6,29.495,29.5838,112493.0
2020-08-24 15:10:00,36.63,36.65,36.47,36.47,85173.0,29.5838,29.6,29.4546,29.4546,85173.0
2020-08-24 15:20:00,36.47,36.54,36.47,36.52,72860.0,29.4546,29.5111,29.4546,29.495,72860.0
2020-08-24 15:30:00,36.52,36.55,36.49,36.54,129950.0,29.495,29.5192,29.4707,29.5111,129950.0
2020-08-24 15:40:00,36.54,36.59,36.5,36.59,124145.0,29.5111,29.5515,29.4788,29.5515,124145.0
2020-08-24 15:50:00,36.59,36.76,36.59,36.75,465994.0,29.5515,29.6888,29.5515,29.6807,465994.0
2020-08-25 09:30:00,37.12,37.41,36.86,36.97,404746.0,29.9796,30.2138,29.7696,29.8584,404746.0
2020-08-25 09:40:00,36.96,37.0,36.64,36.97,177088.0,29.8503,29.8826,29.5919,29.8584,177088.0
2020-08-25 09:50:00,36.96,37.0,36.83,36.86,131068.0,29.8503,29.8826,29.7453,29.7696,131068.0
2020-08-25 10:00:00,36.87,36.92,36.72,36.76,151191.0,29.7776,29.818,29.6565,29.6888,151191.0
2020-08-25 10:10:00,36.77,36.78,36.64,36.7,72955.0,29.6969,29.705,29.5919,29.6403,72955.0
2020-08-25 10:20:00,36.7,36.79,36.66,36.71,67938.0,29.6403,29.713,29.608,29.6484,67938.0
2020-08-25 10:30:00,36.7,36.71,36.53,36.69,92012.0,29.6403,29.6484,29.503,29.6323,92012.0
2020-08-25 10:40:00,36.68,36.68,36.55,36.61,61874.0,29.6242,29.6242,29.5192,29.5677,61874.0
2020-08-25 10:50:00,36.6,36.67,36.56,36.6,74110.0,29.5596,29.6161,29.5273,29.5596,74110.0
2020-08-25 11:00:00,36.59,36.65,36.53,36.59,107366.0,29.5515,29.6,29.503,29.5515,107366.0
2020-08-25 11:10:00,36.58,36.61,36.46,36.47,67863.0,29.5434,29.5677,29.4465,29.4546,67863.0
2020-08-25 11:20:00,36.45,36.62,36.45,36.61,51316.0,29.4384,29.5757,29.4384,29.5677,51316.0
2020-08-25 11:30:00,36.62,36.7,36.56,36.57,42292.0,29.5757,29.6403,29.5273,29.5354,42292.0
2020-08-25 11:40:00,36.57,36.61,36.48,36.55,51255.0,29.5354,29.5677,29.4627,29.5192,51255.0
2020-08-25 11:50:00,36.55,36.57,36.47,36.47,31783.0,29.5192,29.5354,29.4546,29.4546,31783.0
2020-08-25 12:00:00,36.48,36.52,36.4,36.5,70600.0,29.4627,29.495,29.3981,29.4788,70600.0
2020-08-25 12:10:00,36.49,36.54,36.44,36.54,79067.0,29.4707,29.5111,29.4304,29.5111,79067.0
2020-08-25 12:20:00,36.52,36.58,36.51,36.57,43230.0,29.495,29.5434,29.4869,29.5354,43230.0
2020-08-25 12:30:00,36.57,36.62,36.53,36.58,38190.0,29.5354,29.5757,29.503,29.5434,38190.0
2020-08-25 12:40:00,36.58,36.64,36.55,36.64,35927.0,29.5434,29.5919,29.5192,29.5919,35927.0
2020-08-25 12:50:00,36.63,36.65,36.59,36.59,21626.0,29.5838,29.6,29.5515,29.5515,21626.0
2020-08-25 13:00:00,36.6,36.62,36.56,36.61,22436.0,29.5596,29.5757,29.5273,29.5677,22436.0
2020-08-25 13:10:00,36.61,36.67,36.56,36.66,23753.0,29.5677,29.6161,29.5273,29.608,23753.0
2020-08-25 13:20:00,36.65,36.75,36.65,36.73,27660.0,29.6,29.6807,29.6,29.6646,27660.0
2020-08-25 13:30:00,36.73,36.83,36.71,36.8,32269.0,29.6646,29.7453,29.6484,29.7211,32269.0
2020-08-25 13:40:00,36.8,36.81,36.76,36.77,39074.0,29.7211,29.7292,29.6888,29.6969,39074.0
2020-08-25 13:50:00,36.77,36.79,36.72,36.73,84015.0,29.6969,29.713,29.6565,29.6646,84015.0
2020-08-25 14:00:00,36.73,36.79,36.71,36.74,102033.0,29.6646,29.713,29.6484,29.6726,102033.0
2020-08-25 14:10:00,36.73,36.77,36.63,36.75,85341.0,29.6646,29.6969,29.5838,29.6807,85341.0
2020-08-25 14:20:00,36.75,36.76,36.71,36.73,85501.0,29.6807,29.6888,29.6484,29.6646,85501.0
2020-08-25 14:30:00,36.74,36.74,36.69,36.72,50578.0,29.6726,29.6726,29.6323,29.6565,50578.0
2020-08-25 14:40:00,36.72,36.75,36.68,36.7,64619.0,29.6565,29.6807,29.6242,29.6403,64619.0
2020-08-25 14:50:00,36.7,36.72,36.65,36.66,62732.0,29.6403,29.6565,29.6,29.608,62732.0
2020-08-25 15:00:00,36.66,36.68,36.63,36.64,77005.0,29.608,29.6242,29.5838,29.5919,77005.0
2020-08-25 15:10:00,36.65,36.68,36.62,36.67,85049.0,29.6,29.6242,29.5757,29.6161,85049.0
2020-08-25 15:20:00,36.67,36.71,36.65,36.67,109316.0,29.6161,29.6484,29.6,29.6161,109316.0
2020-08-25 15:30:00,36.67,36.68,36.63,36.65,154471.0,29.6161,29.6242,29.5838,29.6,154471.0
2020-08-25 15:40:00,36.66,36.68,36.62,36.67,136954.0,29.608,29.6242,29.5757,29.6161,136954.0
2020-08-25 15:50:00,36.66,36.7,36.59,36.61,501605.0,29.608,29.6403,29.5515,29.5677,501605.0
2020-08-26 09:30:00,36.47,36.49,36.19,36.39,218965.0,29.4546,29.4707,29.2284,29.39,218965.0
2020-08-26 09:40:00,36.37,36.41,36.22,36.38,89484.0,29.3738,29.4061,29.2527,29.3819,89484.0
2020-08-26 09:50:00,36.37,36.55,36.37,36.52,125356.0,29.3738,29.5192,29.3738,29.495,125356.0
2020-08-26 10:00:00,36.51,36.65,36.43,36.64,138850.0,29.4869,29.6,29.4223,29.5919,138850.0
2020-08-26 10:10:00,36.64,36.68,36.49,36.51,72674.0,29.5919,29.6242,29.4707,29.4869,72674.0
2020-08-26 10:20:00,36.51,36.51,36.27,36.36,153372.0,29.4869,29.4869,29.2931,29.3657,153372.0
2020-08-26 10:30:00,36.36,36.47,36.33,36.38,178655.0,29.3657,29.4546,29.3415,29.3819,178655.0
2020-08-26 10:40:00,36.38,36.43,36.31,36.39,69394.0,29.3819,29.4223,29.3254,29.39,69394.0
2020-08-26 10:50:00,36.4,36.43,36.32,36.38,61732.0,29.3981,29.4223,29.3334,29.3819,61732.0
2020-08-26 11:00:00,36.38,36.38,36.28,36.36,125368.0,29.3819,29.3819,29.3011,29.3657,125368.0
2020-08-26 11:10:00,36.36,36.41,36.31,36.32,48305.0,29.3657,29.4061,29.3254,29.3334,48305.0
2020-08-26 11:20:00,36.32,36.35,36.31,36.32,39564.0,29.3334,29.3577,29.3254,29.3334,39564.0
2020-08-26 11:30:00,36.32,36.32,36.21,36.22,46101.0,29.3334,29.3334,29.2446,29.2527,46101.0
2020-08-26 11:40:00,36.21,36.35,36.19,36.32,53365.0,29.2446,29.3577,29.2284,29.3334,53365.0
2020-08-26 11:50:00,36.31,36.32,36.27,36.3,39426.0,29.3254,29.3334,29.2931,29.3173,39426.0
2020-08-26 12:00:00,36.3,36.37,36.28,36.37,51545.0,29.3173,29.3738,29.3011,29.3738,51545.0
2020-08-26 12:10:00,36.36,36.4,36.35,36.4,45294.0,29.3657,29.3981,29.3577,29.3981,45294.0
2020-08-26 12:20:00,36.4,36.45,36.34,36.36,73242.0,29.3981,29.4384,29.3496,29.3657,73242.0
2020-08-26 12:30:00,36.35,36.36,36.29,36.34,44604.0,29.3577,29.3657,29.3092,29.3496,44604.0
2020-08-26 12:40:00,36.34,36.48,36.33,36.45,77409.0,29.3496,29.4627,29.3415,29.4384,77409.0
2020-08-26 12:50:00,36.45,36.45,36.38,36.39,161892.0,29.4384,29.4384,29.3819,29.39,161892.0
2020-08-26 13:00:00,36.39,36.4,36.33,36.36,23073.0,29.39,29.3981,29.3415,29.3657,23073.0
2020-08-26 13:10:00,36.37,36.39,36.3,36.31,36828.0,29.3738,29.39,29.3173,29.3254,36828.0
2020-08-26 13:20:00,36.3,36.31,36.25,36.28,46314.0,29.3173,29.3254,29.2769,29.3011,46314.0
2020-08-26 13:30:00,36.29,36.32,36.26,36.32,45938.0,29.3092,29.3334,29.285,29.3334,45938.0
2020-08-26 13:40:00,36.32,36.33,36.27,36.29,53145.0,29.3334,29.3415,29.2931,29.3092,53145.0
2020-08-26 13:50:00,36.29,36.3,36.26,36.27,48197.0,29.3092,29.3173,29.285,29.2931,48197.0
2020-08-26 14:00:00,36.27,36.32,36.26,36.31,60523.0,29.2931,29.3334,29.285,29.3254,60523.0
2020-08-26 14:10:00,36.32,36.38,36.31,36.35,60899.0,29.3334,29.3819,29.3254,29.3577,60899.0
2020-08-26 14:20:00,36.36,36.4,36.33,36.36,52176.0,29.3657,29.3981,29.3415,29.3657,52176.0
2020-08-26 14:30:00,36.36,36.42,36.35,36.4,35977.0,29.3657,29.4142,29.3577,29.3981,35977.0
2020-08-26 14:40:00,36.4,36.45,36.39,36.43,69229.0,29.3981,29.4384,29.39,29.4223,69229.0
2020-08-26 14:50:00,36.41,36.47,36.4,36.41,55739.0,29.4061,29.4546,29.3981,29.4061,55739.0
2020-08-26 15:00:00,36.41,36.45,36.38,36.43,43971.0,29.4061,29.4384,29.3819,29.4223,43971.0
2020-08-26 15:10:00,36.42,36.45,36.38,36.4,68595.0,29.4142,29.4384,29.3819,29.3981,68595.0
2020-08-26 15:20:00,36.39,36.4,36.34,36.39,114900.0,29.39,29.3981,29.3496,29.39,114900.0
2020-08-26 15:30:00,36.39,36.39,36.34,36.35,82618.0,29.39,29.39,29.3496,29.3577,82618.0
2020-08-26 15:40:00,36.36,36.38,36.3,36.31,89427.0,29.3657,29.3819,29.3173,29.3254,89427.0
2020-08-26 15:50:00,36.31,36.32,36.21,36.23,331292.0,29.3254,29.3334,29.2446,29.2608,331292.0
2020-08-27 09:30:00,36.22,36.76,36.19,36.73,217754.0,29.2527,29.6888,29.2284,29.6646,217754.0
2020-08-27 09:40:00,36.73,37.07,36.69,37.02,266168.0,29.6646,29.9392,29.6323,29.8988,266168.0
2020-08-27 09:50:00,37.02,37.2,36.96,37.18,313579.0,29.8988,30.0442,29.8503,30.028,313579.0
2020-08-27 10:00:00,37.19,37.28,36.97,37.01,210199.0,30.0361,30.1088,29.8584,29.8907,210199.0
2020-08-27 10:10:00,37.02,37.06,36.92,36.98,108122.0,29.8988,29.9311,29.818,29.8665,108122.0
2020-08-27 10:20:00,36.98,37.15,36.97,36.99,383001.0,29.8665,30.0038,29.8584,29.8746,383001.0
2020-08-27 10:30:00,36.99,37.07,36.87,36.88,100036.0,29.8746,29.9392,29.7776,29.7857,100036.0
2020-08-27 10:40:00,36.88,36.91,36.79,36.89,76057.0,29.7857,29.8099,29.713,29.7938,76057.0
2020-08-27 10:50:00,36.88,37.06,36.86,37.05,101228.0,29.7857,29.9311,29.7696,29.923,101228.0
2020-08-27 11:00:00,37.05,37.08,36.85,36.86,147500.0,29.923,29.9472,29.7615,29.7696,147500.0
2020-08-27 11:10:00,36.85,36.97,36.83,36.96,75327.0,29.7615,29.8584,29.7453,29.8503,75327.0
2020-08-27 11:20:00,36.96,37.0,36.9,37.0,61800.0,29.8503,29.8826,29.8019,29.8826,61800.0
2020-08-27 11:30:00,36.99,37.08,36.95,37.01,62743.0,29.8746,29.9472,29.8423,29.8907,62743.0
2020-08-27 11:40:00,37.0,37.09,36.99,37.03,116999.0,29.8826,29.9553,29.8746,29.9069,116999.0
2020-08-27 11:50:00,37.03,37.06,36.98,37.04,80543.0,29.9069,29.9311,29.8665,29.9149,80543.0
2020-08-27 12:00:00,37.04,37.11,37.01,37.08,76663.0,29.9149,29.9715,29.8907,29.9472,76663.0
2020-08-27 12:10:00,37.08,37.08,37.01,37.02,61189.0,29.9472,29.9472,29.8907,29.8988,61189.0
2020-08-27 12:20:00,37.02,37.07,37.0,37.04,69928.0,29.8988,29.9392,29.8826,29.9149,69928.0
2020-08-27 12:30:00,37.04,37.07,36.95,37.0,70433.0,29.9149,29.9392,29.8423,29.8826,70433.0
2020-08-27 12:40:00,37.01,37.09,36.97,37.08,83947.0,29.8907,29.9553,29.8584,29.9472,83947.0
2020-08-27 12:50:00,37.08,37.12,37.0,37.02,112927.0,29.9472,29.9796,29.8826,29.8988,112927.0
2020-08-27 13:00:00,37.01,37.03,36.93,37.01,54017.0,29.8907,29.9069,29.8261,29.8907,54017.0
2020-08-27 13:10:00,37.01,37.18,36.99,37.18,121592.0,29.8907,30.028,29.8746,30.028,121592.0
2020-08-27 13:20:00,37.18,37.19,37.05,37.08,282774.0,30.028,30.0361,29.923,29.9472,282774.0
2020-08-27 13:30:00,37.08,37.14,37.07,37.12,65033.0,29.9472,29.9957,29.9392,29.9796,65033.0
2020-08-27 13:40:00,37.11,37.13,37.01,37.02,112800.0,29.9715,29.9876,29.8907,29.8988,112800.0
2020-08-27 13:50:00,37.03,37.04,36.94,36.97,46487.0,29.9069,29.9149,29.8342,29.8584,46487.0
2020-08-27 14:00:00,36.97,37.08,36.97,37.04,39671.0,29.8584,29.9472,29.8584,29.9149,39671.0
2020-08-27 14:10:00,37.04,37.08,36.99,37.0,39079.0,29.9149,29.9472,29.8746,29.8826,39079.0
2020-08-27 14:20:00,37.01,37.02,36.95,36.99,57514.0,29.8907,29.8988,29.8423,29.8746,57514.0
2020-08-27 14:30:00,37.0,37.04,36.98,36.99,48114.0,29.8826,29.9149,29.8665,29.8746,48114.0
2020-08-27 14:40:00,37.0,37.05,36.98,37.05,45896.0,29.8826,29.923,29.8665,29.923,45896.0
2020-08-27 14:50:00,37.05,37.07,37.0,37.02,58451.0,29.923,29.9392,29.8826,29.8988,58451.0
2020-08-27 15:00:00,37.02,37.12,37.01,37.11,61292.0,29.8988,29.9796,29.8907,29.9715,61292.0
2020-08-27 15:10:00,37.12,37.15,37.08,37.14,68609.0,29.9796,30.0038,29.9472,29.9957,68609.0
2020-08-27 15:20:00,37.14,37.16,37.11,37.13,72194.0,29.9957,30.0119,29.9715,29.9876,72194.0
2020-08-27 15:30:00,37.14,37.14,37.06,37.07,66271.0,29.9957,29.9957,29.9311,29.9392,66271.0
2020-08-27 15:40:00,37.07,37.08,37.0,37.01,101877.0,29.9392,29.9472,29.8826,29.8907,101877.0
2020-08-27 15:50:00,37.01,37.11,36.93,36.94,466394.0,29.8907,29.9715,29.8261,29.8342,466394.0
2020-08-28 09:30:00,37.35,37.35,36.78,36.81,192216.0,30.1653,30.1653,29.705,29.7292,192216.0
2020-08-28 09:40:00,36.8,37.09,36.71,37.07,130502.0,29.7211,29.9553,29.6484,29.9392,130502.0
2020-08-28 09:50:00,37.07,37.17,36.92,36.97,78033.0,29.9392,30.0199,29.818,29.8584,78033.0
2020-08-28 10:00:00,36.97,37.03,36.81,36.89,85514.0,29.8584,29.9069,29.7292,29.7938,85514.0
2020-08-28 10:10:00,36.89,36.92,36.76,36.89,70362.0,29.7938,29.818,29.6888,29.7938,70362.0
2020-08-28 10:20:00,36.88,36.9,36.73,36.73,60337.0,29.7857,29.8019,29.6646,29.6646,60337.0
2020-08-28 10:30:00,36.71,36.81,36.67,36.77,63650.0,29.6484,29.7292,29.6161,29.6969,63650.0
2020-08-28 10:40:00,36.77,36.93,36.76,36.9,98887.0,29.6969,29.8261,29.6888,29.8019,98887.0
2020-08-28 10:50:00,36.89,36.92,36.87,36.88,216999.0,29.7938,29.818,29.7776,29.7857,216999.0
2020-08-28 11:00:00,36.88,36.92,36.84,36.87,79243.0,29.7857,29.818,29.7534,29.7776,79243.0
2020-08-28 11:10:00,36.87,36.9,36.84,36.89,65718.0,29.7776,29.8019,29.7534,29.7938,65718.0
2020-08-28 11:20:00,36.89,36.92,36.83,36.85,48706.0,29.7938,29.818,29.7453,29.7615,48706.0
2020-08-28 11:30:00,36.85,36.95,36.84,36.94,45383.0,29.7615,29.8423,29.7534,29.8342,45383.0
2020-08-28 11:40:00,36.93,36.99,36.92,36.95,50834.0,29.8261,29.8746,29.818,29.8423,50834.0
2020-08-28 11:50:00,36.94,37.02,36.94,37.01,93198.0,29.8342,29.8988,29.8342,29.8907,93198.0
2020-08-28 12:00:00,37.01,37.02,36.97,37.02,37527.0,29.8907,29.8988,29.8584,29.8988,37527.0
2020-08-28 12:10:00,37.02,37.11,37.0,37.11,68744.0,29.8988,29.9715,29.8826,29.9715,68744.0
2020-08-28 12:20:00,37.11,37.12,37.05,37.07,64473.0,29.9715,29.9796,29.923,29.9392,64473.0
2020-08-28 12:30:00,37.07,37.08,37.04,37.07,37279.0,29.9392,29.9472,29.9149,29.9392,37279.0
2020-08-28 12:40:00,37.06,37.13,37.06,37.13,106798.0,29.9311,29.9876,29.9311,29.9876,106798.0
2020-08-28 12:50:00,37.13,37.16,37.1,37.1,76095.0,29.9876,30.0119,29.9634,29.9634,76095.0
2020-08-28 13:00:00,37.1,37.17,37.1,37.15,44668.0,29.9634,30.0199,29.9634,30.0038,44668.0
2020-08-28 13:10:00,37.14,37.18,37.12,37.13,83364.0,29.9957,30.028,29.9796,29.9876,83364.0
2020-08-28 13:20:00,37.13,37.15,36.99,37.02,63215.0,29.9876,30.0038,29.8746,29.8988,63215.0
2020-08-28 13:30:00,37.02,37.04,36.96,36.99,47405.0,29.8988,29.9149,29.8503,29.8746,47405.0
2020-08-28 13:40:00,36.99,37.0,36.95,36.97,35408.0,29.8746,29.8826,29.8423,29.8584,35408.0
2020-08-28 13:50:00,36.98,36.99,36.94,36.97,32511.0,29.8665,29.8746,29.8342,29.8584,32511.0
2020-08-28 14:00:00,36.97,37.09,36.96,37.08,82017.0,29.8584,29.9553,29.8503,29.9472,82017.0
2020-08-28 14:10:00,37.09,37.13,37.06,37.1,141233.0,29.9553,29.9876,29.9311,29.9634,141233.0
2020-08-28 14:20:00,37.1,37.13,37.07,37.11,53474.0,29.9634,29.9876,29.9392,29.9715,53474.0
2020-08-28 14:30:00,37.11,37.11,37.04,37.07,59238.0,29.9715,29.9715,29.9149,29.9392,59238.0
2020-08-28 14:40:00,37.07,37.09,37.04,37.07,66186.0,29.9392,29.9553,29.9149,29.9392,66186.0
2020-08-28 14:50:00,37.07,37.12,37.04,37.12,78525.0,29.9392,29.9796,29.9149,29.9796,78525.0
2020-08-28 15:00:00,37.12,37.18,37.1,37.16,63136.0,29.9796,30.028,29.9634,30.0119,63136.0
2020-08-28 15:10:00,37.16,37.18,37.12,37.12,93220.0,30.0119,30.028,29.9796,29.9796,93220.0
2020-08-28 15:20:00,37.13,37.18,37.12,37.15,81292.0,29.9876,30.028,29.9796,30.0038,81292.0
2020-08-28 15:30:00,37.15,37.18,37.1,37.13,102372.0,30.0038,30.028,29.9634,29.9876,102372.0
2020-08-28 15:40:00,37.13,37.14,37.1,37.13,188079.0,29.9876,29.9957,29.9634,29.9876,188079.0
2020-08-28 15:50:00,37.14,37.24,37.11,37.2,479356.0,29.9957,30.0765,29.9715,30.0442,479356.0
2020-08-31 09:30:00,36.97,37.06,36.67,36.94,194805.0,29.8584,29.9311,29.6161,29.8342,194805.0
2020-08-31 09:40:00,36.92,36.92,36.7,36.7,74802.0,29.818,29.818,29.6403,29.6403,74802.0
2020-08-31 09:50:00,36.71,36.72,36.53,36.64,69626.0,29.6484,29.6565,29.503,29.5919,69626.0
2020-08-31 10:00:00,36.64,36.69,36.56,36.68,87806.0,29.5919,29.6323,29.5273,29.6242,87806.0
2020-08-31 10:10:00,36.68,36.72,36.59,36.68,66455.0,29.6242,29.6565,29.5515,29.6242,66455.0
2020-08-31 10:20:00,36.67,36.69,36.59,36.65,87037.0,29.6161,29.6323,29.5515,29.6,87037.0
2020-08-31 10:30:00,36.65,36.76,36.63,36.73,43883.0,29.6,29.6888,29.5838,29.6646,43883.0
2020-08-31 10:40:00,36.71,36.73,36.64,36.66,52833.0,29.6484,29.6646,29.5919,29.608,52833.0
2020-08-31 10:50:00,36.65,36.69,36.59,36.66,63791.0,29.6,29.6323,29.5515,29.608,63791.0
2020-08-31 11:00:00,36.66,36.73,36.64,36.66,45546.0,29.608,29.6646,29.5919,29.608,45546.0
2020-08-31 11:10:00,36.66,36.67,36.55,36.56,94223.0,29.608,29.6161,29.5192,29.5273,94223.0
2020-08-31 11:20:00,36.57,36.59,36.51,36.53,114994.0,29.5354,29.5515,29.4869,29.503,114994.0
2020-08-31 11:30:00,36.53,36.57,36.51,36.55,51025.0,29.503,29.5354,29.4869,29.5192,51025.0
2020-08-31 11:40:00,36.55,36.64,36.53,36.64,40653.0,29.5192,29.5919,29.503,29.5919,40653.0
2020-08-31 11:50:00,36.63,36.65,36.59,36.61,42872.0,29.5838,29.6,29.5515,29.5677,42872.0
2020-08-31 12:00:00,36.62,36.65,36.58,36.59,42144.0,29.5757,29.6,29.5434,29.5515,42144.0
2020-08-31 12:10:00,36.59,36.63,36.57,36.59,37486.0,29.5515,29.5838,29.5354,29.5515,37486.0
2020-08-31 12:20:00,36.59,36.6,36.51,36.55,60260.0,29.5515,29.5596,29.4869,29.5192,60260.0
2020-08-31 12:30:00,36.54,36.55,36.46,36.48,136384.0,29.5111,29.5192,29.4465,29.4627,136384.0
2020-08-31 12:40:00,36.48,36.5,36.45,36.45,42666.0,29.4627,29.4788,29.4384,29.4384,42666.0
2020-08-31 12:50:00,36.45,36.46,36.4,36.41,58380.0,29.4384,29.4465,29.3981,29.4061,58380.0
2020-08-31 13:00:00,36.41,36.42,36.37,36.38,42211.0,29.4061,29.4142,29.3738,29.3819,42211.0
2020-08-31 13:10:00,36.38,36.39,36.35,36.37,63605.0,29.3819,29.39,29.3577,29.3738,63605.0
2020-08-31 13:20:00,36.36,36.37,36.34,36.36,45161.0,29.3657,29.3738,29.3496,29.3657,45161.0
2020-08-31 13:30:00,36.36,36.36,36.28,36.31,71958.0,29.3657,29.3657,29.3011,29.3254,71958.0
2020-08-31 13:40:00,36.3,36.34,36.24,36.27,65480.0,29.3173,29.3496,29.2688,29.2931,65480.0
2020-08-31 13:50:00,36.27,36.29,36.24,36.27,57581.0,29.2931,29.3092,29.2688,29.2931,57581.0
2020-08-31 14:00:00,36.27,36.36,36.26,36.35,54678.0,29.2931,29.3657,29.285,29.3577,54678.0
2020-08-31 14:10:00,36.36,36.4,36.36,36.36,53448.0,29.3657,29.3981,29.3657,29.3657,53448.0
2020-08-31 14:20:00,36.37,36.39,36.32,36.33,62716.0,29.3738,29.39,29.3334,29.3415,62716.0
2020-08-31 14:30:00,36.33,36.36,36.31,36.34,55722.0,29.3415,29.3657,29.3254,29.3496,55722.0
2020-08-31 14:40:00,36.34,36.45,36.33,36.4,56490.0,29.3496,29.4384,29.3415,29.3981,56490.0
2020-08-31 14:50:00,36.41,36.43,36.37,36.4,88313.0,29.4061,29.4223,29.3738,29.3981,88313.0
2020-08-31 15:00:00,36.4,36.45,36.39,36.44,61472.0,29.3981,29.4384,29.39,29.4304,61472.0
2020-08-31 15:10:00,36.44,36.47,36.4,36.41,70410.0,29.4304,29.4546,29.3981,29.4061,70410.0
2020-08-31 15:20:00,36.41,36.45,36.38,36.44,121782.0,29.4061,29.4384,29.3819,29.4304,121782.0
2020-08-31 15:30:00,36.45,36.47,36.41,36.46,114682.0,29.4384,29.4546,29.4061,29.4465,114682.0
2020-08-31 15:40:00,36.46,36.46,36.39,36.46,200300.0,29.4465,29.4465,29.39,29.4465,200300.0
2020-08-31 15:50:00,36.45,36.53,36.39,36.39,727381.0,29.4384,29.503,29.39,29.39,727381.0
2020-09-01 09:30:00,36.16,36.4,35.95,36.38,316977.0,29.2042,29.3981,29.0346,29.3819,316977.0
2020-09-01 09:40:00,36.38,36.53,36.3,36.38,137975.0,29.3819,29.503,29.3173,29.3819,137975.0
2020-09-01 09:50:00,36.37,36.51,36.3,36.48,114086.0,29.3738,29.4869,29.3173,29.4627,114086.0
2020-09-01 10:00:00,36.48,36.65,36.47,36.51,137978.0,29.4627,29.6,29.4546,29.4869,137978.0
2020-09-01 10:10:00,36.5,36.62,36.47,36.54,83147.0,29.4788,29.5757,29.4546,29.5111,83147.0
2020-09-01 10:20:00,36.55,36.74,36.53,36.74,88415.0,29.5192,29.6726,29.503,29.6726,88415.0
2020-09-01 10:30:00,36.75,36.84,36.72,36.81,80776.0,29.6807,29.7534,29.6565,29.7292,80776.0
2020-09-01 10:40:00,36.8,36.9,36.75,36.8,87574.0,29.7211,29.8019,29.6807,29.7211,87574.0
2020-09-01 10:50:00,36.8,36.81,36.7,36.8,125664.0,29.7211,29.7292,29.6403,29.7211,125664.0
2020-09-01 11:00:00,36.8,36.8,36.72,36.77,86125.0,29.7211,29.7211,29.6565,29.6969,86125.0
2020-09-01 11:10:00,36.77,36.81,36.67,36.78,92330.0,29.6969,29.7292,29.6161,29.705,92330.0
2020-09-01 11:20:00,36.79,36.79,36.65,36.66,65880.0,29.713,29.713,29.6,29.608,65880.0
2020-09-01 11:30:00,36.66,36.75,36.65,36.68,57497.0,29.608,29.6807,29.6,29.6242,57497.0
2020-09-01 11:40:00,36.68,36.73,36.67,36.7,58964.0,29.6242,29.6646,29.6161,29.6403,58964.0
2020-09-01 11:50:00,36.7,36.77,36.64,36.66,58107.0,29.6403,29.6969,29.5919,29.608,58107.0
2020-09-01 12:00:00,36.66,36.67,36.6,36.61,49925.0,29.608,29.6161,29.5596,29.5677,49925.0
2020-09-01 12:10:00,36.6,36.61,36.5,36.55,115015.0,29.5596,29.5677,29.4788,29.5192,115015.0
2020-09-01 12:20:00,36.55,36.56,36.48,36.48,52293.0,29.5192,29.5273,29.4627,29.4627,52293.0
2020-09-01 12:30:00,36.48,36.51,36.47,36.5,54520.0,29.4627,29.4869,29.4546,29.4788,54520.0
2020-09-01 12:40:00,36.5,36.53,36.47,36.52,163865.0,29.4788,29.503,29.4546,29.495,163865.0
2020-09-01 12:50:00,36.52,36.58,36.48,36.58,43301.0,29.495,29.5434,29.4627,29.5434,43301.0
2020-09-01 13:00:00,36.58,36.59,36.53,36.54,33282.0,29.5434,29.5515,29.503,29.5111,33282.0
2020-09-01 13:10:00,36.54,36.57,36.52,36.52,51482.0,29.5111,29.5354,29.495,29.495,51482.0
2020-09-01 13:20:00,36.52,36.53,36.41,36.43,51685.0,29.495,29.503,29.4061,29.4223,51685.0
2020-09-01 13:30:00,36.43,36.43,36.35,36.36,167817.0,29.4223,29.4223,29.3577,29.3657,167817.0
2020-09-01 13:40:00,36.36,36.38,36.34,36.34,147161.0,29.3657,29.3819,29.3496,29.3496,147161.0
2020-09-01 13:50:00,36.35,36.35,36.26,36.3,115504.0,29.3577,29.3577,29.285,29.3173,115504.0
2020-09-01 14:00:00,36.3,36.34,36.27,36.27,146125.0,29.3173,29.3496,29.2931,29.2931,146125.0
2020-09-01 14:10:00,36.27,36.28,36.25,36.27,140816.0,29.2931,29.3011,29.2769,29.2931,140816.0
2020-09-01 14:20:00,36.27,36.33,36.27,36.33,112241.0,29.2931,29.3415,29.2931,29.3415,112241.0
2020-09-01 14:30:00,36.32,36.42,36.31,36.41,58687.0,29.3334,29.4142,29.3254,29.4061,58687.0
2020-09-01 14:40:00,36.41,36.43,36.4,36.41,40095.0,29.4061,29.4223,29.3981,29.4061,40095.0
2020-09-01 14:50:00,36.4,36.48,36.4,36.48,75663.0,29.3981,29.4627,29.3981,29.4627,75663.0
2020-09-01 15:00:00,36.48,36.51,36.45,36.47,100132.0,29.4627,29.4869,29.4384,29.4546,100132.0
2020-09-01 15:10:00,36.47,36.49,36.42,36.49,96355.0,29.4546,29.4707,29.4142,29.4707,96355.0
2020-09-01 15:20:00,36.49,36.54,36.48,36.53,77028.0,29.4707,29.5111,29.4627,29.503,77028.0
2020-09-01 15:30:00,36.52,36.57,36.51,36.55,109259.0,29.495,29.5354,29.4869,29.5192,109259.0
2020-09-01 15:40:00,36.56,36.6,36.53,36.54,179024.0,29.5273,29.5596,29.503,29.5111,179024.0
2020-09-01 15:50:00,36.54,36.71,36.49,36.69,761782.0,29.5111,29.6484,29.4707,29.6323,761782.0
2020-09-02 09:30:00,36.64,36.88,36.51,36.78,333859.0,29.5919,29.7857,29.4869,29.705,333859.0
2020-09-02 09:40:00,36.77,36.83,36.7,36.71,149347.0,29.6969,29.7453,29.6403,29.6484,149347.0
2020-09-02 09:50:00,36.7,37.38,36.67,37.37,290394.0,29.6403,30.1895,29.6161,30.1815,290394.0
2020-09-02 10:00:00,37.38,37.4,37.14,37.25,336626.0,30.1895,30.2057,29.9957,30.0845,336626.0
2020-09-02 10:10:00,37.25,37.35,37.16,37.27,164607.0,30.0845,30.1653,30.0119,30.1007,164607.0
2020-09-02 10:20:00,37.26,37.31,37.17,37.23,120072.0,30.0926,30.133,30.0199,30.0684,120072.0
2020-09-02 10:30:00,37.24,37.36,37.13,37.27,135390.0,30.0765,30.1734,29.9876,30.1007,135390.0
2020-09-02 10:40:00,37.29,37.35,37.11,37.13,139452.0,30.1169,30.1653,29.9715,29.9876,139452.0
2020-09-02 10:50:00,37.13,37.28,37.1,37.21,99340.0,29.9876,30.1088,29.9634,30.0522,99340.0
2020-09-02 11:00:00,37.22,37.36,37.19,37.33,118123.0,30.0603,30.1734,30.0361,30.1492,118123.0
2020-09-02 11:10:00,37.31,37.37,37.25,37.27,85017.0,30.133,30.1815,30.0845,30.1007,85017.0
2020-09-02 11:20:00,37.26,37.29,37.19,37.24,65545.0,30.0926,30.1169,30.0361,30.0765,65545.0
2020-09-02 11:30:00,37.25,37.42,37.24,37.39,189814.0,30.0845,30.2218,30.0765,30.1976,189814.0
2020-09-02 11:40:00,37.38,37.41,37.34,37.4,135441.0,30.1895,30.2138,30.1572,30.2057,135441.0
2020-09-02 11:50:00,37.4,37.46,37.36,37.37,120117.0,30.2057,30.2541,30.1734,30.1815,120117.0
2020-09-02 12:00:00,37.37,37.42,37.25,37.25,93197.0,30.1815,30.2218,30.0845,30.0845,93197.0
2020-09-02 12:10:00,37.24,37.3,37.23,37.26,87400.0,30.0765,30.1249,30.0684,30.0926,87400.0
2020-09-02 12:20:00,37.26,37.32,37.23,37.27,141062.0,30.0926,30.1411,30.0684,30.1007,141062.0
2020-09-02 12:30:00,37.27,37.28,37.21,37.23,105109.0,30.1007,30.1088,30.0522,30.0684,105109.0
2020-09-02 12:40:00,37.23,37.25,37.19,37.21,78993.0,30.0684,30.0845,30.0361,30.0522,78993.0
2020-09-02 12:50:00,37.21,37.24,37.15,37.16,95762.0,30.0522,30.0765,30.0038,30.0119,95762.0
2020-09-02 13:00:00,37.16,37.2,37.15,37.19,101937.0,30.0119,30.0442,30.0038,30.0361,101937.0
2020-09-02 13:10:00,37.2,37.21,37.15,37.2,111611.0,30.0442,30.0522,30.0038,30.0442,111611.0
2020-09-02 13:20:00,37.19,37.26,37.19,37.25,90171.0,30.0361,30.0926,30.0361,30.0845,90171.0
2020-09-02 13:30:00,37.24,37.28,37.21,37.28,96056.0,30.0765,30.1088,30.0522,30.1088,96056.0
2020-09-02 13:40:00,37.27,37.29,37.23,37.26,72978.0,30.1007,30.1169,30.0684,30.0926,72978.0
2020-09-02 13:50:00,37.25,37.27,37.21,37.22,101144.0,30.0845,30.1007,30.0522,30.0603,101144.0
2020-09-02 14:00:00,37.22,37.23,37.17,37.17,58160.0,30.0603,30.0684,30.0199,30.0199,58160.0
2020-09-02 14:10:00,37.15,37.18,37.13,37.18,92547.0,30.0038,30.028,29.9876,30.028,92547.0
2020-09-02 14:20:00,37.18,37.25,37.15,37.23,111366.0,30.028,30.0845,30.0038,30.0684,111366.0
2020-09-02 14:30:00,37.22,37.28,37.2,37.27,88018.0,30.0603,30.1088,30.0442,30.1007,88018.0
2020-09-02 14:40:00,37.28,37.33,37.26,37.33,94660.0,30.1088,30.1492,30.0926,30.1492,94660.0
2020-09-02 14:50:00,37.33,37.46,37.32,37.45,85723.0,30.1492,30.2541,30.1411,30.2461,85723.0
2020-09-02 15:00:00,37.44,37.47,37.41,37.47,113702.0,30.238,30.2622,30.2138,30.2622,113702.0
2020-09-02 15:10:00,37.47,37.5,37.34,37.5,144273.0,30.2622,30.2865,30.1572,30.2865,144273.0
2020-09-02 15:20:00,37.5,37.54,37.47,37.52,247818.0,30.2865,30.3188,30.2622,30.3026,247818.0
2020-09-02 15:30:00,37.51,37.68,37.49,37.68,297597.0,30.2945,30.4318,30.2784,30.4318,297597.0
2020-09-02 15:40:00,37.68,37.73,37.63,37.72,362061.0,30.4318,30.4722,30.3914,30.4641,362061.0
2020-09-02 15:50:00,37.72,37.77,37.58,37.6,839237.0,30.4641,30.5045,30.3511,30.3672,839237.0
2020-09-03 09:30:00,37.97,38.5,37.9,38.39,383876.0,30.666,31.0941,30.6095,31.0053,383876.0
2020-09-03 09:40:00,38.4,38.86,38.38,38.86,286436.0,31.0133,31.3848,30.9972,31.3848,286436.0
2020-09-03 09:50:00,38.87,38.94,38.62,38.86,276281.0,31.3929,31.4495,31.191,31.3848,276281.0
2020-09-03 10:00:00,38.85,38.9,38.37,38.48,266196.0,31.3768,31.4171,30.9891,31.0779,266196.0
2020-09-03 10:10:00,38.47,38.55,38.42,38.5,107941.0,31.0699,31.1345,31.0295,31.0941,107941.0
2020-09-03 10:20:00,38.49,38.51,38.27,38.32,219157.0,31.086,31.1022,30.9083,30.9487,219157.0
2020-09-03 10:30:00,38.33,38.43,38.2,38.34,281427.0,30.9568,31.0376,30.8518,30.9649,281427.0
2020-09-03 10:40:00,38.35,38.58,38.3,38.33,181737.0,30.9729,31.1587,30.9326,30.9568,181737.0
2020-09-03 10:50:00,38.34,38.39,38.27,38.34,217452.0,30.9649,31.0053,30.9083,30.9649,217452.0
2020-09-03 11:00:00,38.35,38.37,37.87,37.95,373961.0,30.9729,30.9891,30.5853,30.6499,373961.0
2020-09-03 11:10:00,37.98,38.02,37.54,37.56,254553.0,30.6741,30.7064,30.3188,30.3349,254553.0
2020-09-03 11:20:00,37.57,37.81,37.53,37.72,257672.0,30.343,30.5368,30.3107,30.4641,257672.0
2020-09-03 11:30:00,37.73,37.92,37.69,37.89,156082.0,30.4722,30.6257,30.4399,30.6014,156082.0
2020-09-03 11:40:00,37.9,38.02,37.84,37.88,175559.0,30.6095,30.7064,30.5611,30.5934,175559.0
2020-09-03 11:50:00,37.88,37.96,37.84,37.89,124602.0,30.5934,30.658,30.5611,30.6014,124602.0
2020-09-03 12:00:00,37.89,37.96,37.83,37.96,109911.0,30.6014,30.658,30.553,30.658,109911.0
2020-09-03 12:10:00,37.95,38.03,37.91,37.98,115733.0,30.6499,30.7145,30.6176,30.6741,115733.0
2020-09-03 12:20:00,37.98,37.98,37.86,37.87,115085.0,30.6741,30.6741,30.5772,30.5853,115085.0
2020-09-03 12:30:00,37.87,37.88,37.74,37.78,148660.0,30.5853,30.5934,30.4803,30.5126,148660.0
2020-09-03 12:40:00,37.78,37.79,37.65,37.68,128636.0,30.5126,30.5207,30.4076,30.4318,128636.0
2020-09-03 12:50:00,37.69,37.77,37.62,37.65,105879.0,30.4399,30.5045,30.3834,30.4076,105879.0
2020-09-03 13:00:00,37.64,37.73,37.51,37.7,158512.0,30.3995,30.4722,30.2945,30.448,158512.0
2020-09-03 13:10:00,37.69,37.72,37.53,37.56,202003.0,30.4399,30.4641,30.3107,30.3349,202003.0
2020-09-03 13:20:00,37.57,37.67,37.5,37.64,107287.0,30.343,30.4238,30.2865,30.3995,107287.0
2020-09-03 13:30:00,37.63,37.64,37.48,37.52,169568.0,30.3914,30.3995,30.2703,30.3026,169568.0
2020-09-03 13:40:00,37.51,37.57,37.44,37.45,178792.0,30.2945,30.343,30.238,30.2461,178792.0
2020-09-03 13:50:00,37.44,37.61,37.44,37.52,115628.0,30.238,30.3753,30.238,30.3026,115628.0
2020-09-03 14:00:00,37.51,37.53,37.43,37.51,84347.0,30.2945,30.3107,30.2299,30.2945,84347.0
2020-09-03 14:10:00,37.5,37.61,37.48,37.58,112802.0,30.2865,30.3753,30.2703,30.3511,112802.0
2020-09-03 14:20:00,37.59,37.69,37.56,37.68,119408.0,30.3591,30.4399,30.3349,30.4318,119408.0
2020-09-03 14:30:00,37.67,37.85,37.64,37.78,180728.0,30.4238,30.5691,30.3995,30.5126,180728.0
2020-09-03 14:40:00,37.78,37.81,37.64,37.68,144786.0,30.5126,30.5368,30.3995,30.4318,144786.0
2020-09-03 14:50:00,37.68,37.7,37.48,37.49,120890.0,30.4318,30.448,30.2703,30.2784,120890.0
2020-09-03 15:00:00,37.49,37.57,37.47,37.53,159206.0,30.2784,30.343,30.2622,30.3107,159206.0
2020-09-03 15:10:00,37.52,37.62,37.5,37.51,162063.0,30.3026,30.3834,30.2865,30.2945,162063.0
2020-09-03 15:20:00,37.51,37.52,37.41,37.44,163873.0,30.2945,30.3026,30.2138,30.238,163873.0
2020-09-03 15:30:00,37.43,37.57,37.36,37.5,246400.0,30.2299,30.343,30.1734,30.2865,246400.0
2020-09-03 15:40:00,37.5,37.5,37.39,37.4,227970.0,30.2865,30.2865,30.1976,30.2057,227970.0
2020-09-03 15:50:00,37.39,37.57,37.27,37.46,983830.0,30.1976,30.343,30.1007,30.2541,983830.0
2020-09-04 09:30:00,38.32,38.38,37.79,37.85,286384.0,30.9487,30.9972,30.5207,30.5691,286384.0
2020-09-04 09:40:00,37.85,38.61,37.85,38.5,273179.0,30.5691,31.1829,30.5691,31.0941,273179.0
2020-09-04 09:50:00,38.51,38.75,38.24,38.37,243794.0,31.1022,31.296,30.8841,30.9891,243794.0
2020-09-04 10:00:00,38.38,38.69,38.37,38.6,170233.0,30.9972,31.2475,30.9891,31.1749,170233.0
2020-09-04 10:10:00,38.59,38.61,38.29,38.34,175857.0,31.1668,31.1829,30.9245,30.9649,175857.0
2020-09-04 10:20:00,38.34,38.5,38.18,38.27,168720.0,30.9649,31.0941,30.8356,30.9083,168720.0
2020-09-04 10:30:00,38.27,38.37,37.95,38.03,191901.0,30.9083,30.9891,30.6499,30.7145,191901.0
2020-09-04 10:40:00,38.02,38.12,37.9,38.01,274932.0,30.7064,30.7872,30.6095,30.6984,274932.0
2020-09-04 10:50:00,38.01,38.13,37.89,37.95,224567.0,30.6984,30.7953,30.6014,30.6499,224567.0
2020-09-04 11:00:00,37.97,38.05,37.83,37.84,172501.0,30.666,30.7307,30.553,30.5611,172501.0
2020-09-04 11:10:00,37.84,37.86,37.69,37.81,137430.0,30.5611,30.5772,30.4399,30.5368,137430.0
2020-09-04 11:20:00,37.8,37.86,37.67,37.75,154150.0,30.5287,30.5772,30.4238,30.4884,154150.0
2020-09-04 11:30:00,37.75,37.89,37.74,37.77,246759.0,30.4884,30.6014,30.4803,30.5045,246759.0
2020-09-04 11:40:00,37.77,37.78,37.56,37.6,342206.0,30.5045,30.5126,30.3349,30.3672,342206.0
2020-09-04 11:50:00,37.6,37.79,37.54,37.75,112328.0,30.3672,30.5207,30.3188,30.4884,112328.0
2020-09-04 12:00:00,37.74,37.84,37.68,37.81,134004.0,30.4803,30.5611,30.4318,30.5368,134004.0
2020-09-04 12:10:00,37.82,37.9,37.72,37.79,114502.0,30.5449,30.6095,30.4641,30.5207,114502.0
2020-09-04 12:20:00,37.79,37.88,37.71,37.87,153531.0,30.5207,30.5934,30.4561,30.5853,153531.0
2020-09-04 12:30:00,37.86,37.92,37.76,37.89,92006.0,30.5772,30.6257,30.4964,30.6014,92006.0
2020-09-04 12:40:00,37.9,38.15,37.9,38.1,129564.0,30.6095,30.8114,30.6095,30.771,129564.0
2020-09-04 12:50:00,38.09,38.15,38.05,38.11,75640.0,30.763,30.8114,30.7307,30.7791,75640.0
2020-09-04 13:00:00,38.11,38.13,38.04,38.07,87299.0,30.7791,30.7953,30.7226,30.7468,87299.0
2020-09-04 13:10:00,38.07,38.14,38.06,38.07,79616.0,30.7468,30.8033,30.7387,30.7468,79616.0
2020-09-04 13:20:00,38.07,38.15,38.05,38.06,72195.0,30.7468,30.8114,30.7307,30.7387,72195.0
2020-09-04 13:30:00,38.07,38.08,37.91,37.94,136038.0,30.7468,30.7549,30.6176,30.6418,136038.0
2020-09-04 13:40:00,37.94,38.04,37.92,38.02,80998.0,30.6418,30.7226,30.6257,30.7064,80998.0
2020-09-04 13:50:00,38.01,38.12,37.96,38.11,103209.0,30.6984,30.7872,30.658,30.7791,103209.0
2020-09-04 14:00:00,38.1,38.2,38.08,38.16,168769.0,30.771,30.8518,30.7549,30.8195,168769.0
2020-09-04 14:10:00,38.16,38.32,38.14,38.3,164242.0,30.8195,30.9487,30.8033,30.9326,164242.0
2020-09-04 14:20:00,38.29,38.3,38.2,38.26,90197.0,30.9245,30.9326,30.8518,30.9003,90197.0
2020-09-04 14:30:00,38.26,38.37,38.19,38.36,91008.0,30.9003,30.9891,30.8437,30.981,91008.0
2020-09-04 14:40:00,38.36,38.49,38.35,38.45,108048.0,30.981,31.086,30.9729,31.0537,108048.0
2020-09-04 14:50:00,38.45,38.47,38.31,38.45,107545.0,31.0537,31.0699,30.9406,31.0537,107545.0
2020-09-04 15:00:00,38.45,38.52,38.42,38.47,144769.0,31.0537,31.1102,31.0295,31.0699,144769.0
2020-09-04 15:10:00,38.48,38.63,38.43,38.59,142575.0,31.0779,31.1991,31.0376,31.1668,142575.0
2020-09-04 15:20:00,38.59,38.64,38.46,38.47,179858.0,31.1668,31.2072,31.0618,31.0699,179858.0
2020-09-04 15:30:00,38.47,38.49,38.24,38.27,209970.0,31.0699,31.086,30.8841,30.9083,209970.0
2020-09-04 15:40:00,38.29,38.4,38.22,38.23,241385.0,30.9245,31.0133,30.868,30.876,241385.0
2020-09-04 15:50:00,38.22,38.35,38.19,38.31,673098.0,30.868,30.9729,30.8437,30.9406,673098.0
2020-09-08 09:30:00,37.61,37.95,37.43,37.59,659006.0,30.3753,30.6499,30.2299,30.3591,659006.0
2020-09-08 09:40:00,37.58,37.68,36.99,37.0,361385.0,30.3511,30.4318,29.8746,29.8826,361385.0
2020-09-08 09:50:00,36.99,37.18,36.86,37.14,249738.0,29.8746,30.028,29.7696,29.9957,249738.0
2020-09-08 10:00:00,37.13,37.14,36.81,37.01,342176.0,29.9876,29.9957,29.7292,29.8907,342176.0
2020-09-08 10:10:00,37.0,37.08,36.8,36.81,254074.0,29.8826,29.9472,29.7211,29.7292,254074.0
2020-09-08 10:20:00,36.8,37.01,36.65,36.96,532067.0,29.7211,29.8907,29.6,29.8503,532067.0
2020-09-08 10:30:00,36.94,37.05,36.83,36.98,186404.0,29.8342,29.923,29.7453,29.8665,186404.0
2020-09-08 10:40:00,36.97,36.98,36.67,36.67,191604.0,29.8584,29.8665,29.6161,29.6161,191604.0
2020-09-08 10:50:00,36.67,36.7,36.58,36.63,188362.0,29.6161,29.6403,29.5434,29.5838,188362.0
2020-09-08 11:00:00,36.63,36.76,36.49,36.64,207722.0,29.5838,29.6888,29.4707,29.5919,207722.0
2020-09-08 11:10:00,36.64,36.67,36.57,36.64,121496.0,29.5919,29.6161,29.5354,29.5919,121496.0
2020-09-08 11:20:00,36.66,36.78,36.6,36.61,101089.0,29.608,29.705,29.5596,29.5677,101089.0
2020-09-08 11:30:00,36.6,36.67,36.56,36.56,169180.0,29.5596,29.6161,29.5273,29.5273,169180.0
2020-09-08 11:40:00,36.55,36.59,36.51,36.53,180588.0,29.5192,29.5515,29.4869,29.503,180588.0
2020-09-08 11:50:00,36.53,36.56,36.43,36.47,171579.0,29.503,29.5273,29.4223,29.4546,171579.0
2020-09-08 12:00:00,36.47,36.6,36.46,36.59,110802.0,29.4546,29.5596,29.4465,29.5515,110802.0
2020-09-08 12:10:00,36.58,36.77,36.58,36.77,100355.0,29.5434,29.6969,29.5434,29.6969,100355.0
2020-09-08 12:20:00,36.77,36.83,36.74,36.75,65167.0,29.6969,29.7453,29.6726,29.6807,65167.0
2020-09-08 12:30:00,36.75,36.77,36.72,36.73,66482.0,29.6807,29.6969,29.6565,29.6646,66482.0
2020-09-08 12:40:00,36.74,36.83,36.71,36.83,63873.0,29.6726,29.7453,29.6484,29.7453,63873.0
2020-09-08 12:50:00,36.83,36.85,36.78,36.8,57861.0,29.7453,29.7615,29.705,29.7211,57861.0
2020-09-08 13:00:00,36.8,36.99,36.77,36.95,91303.0,29.7211,29.8746,29.6969,29.8423,91303.0
2020-09-08 13:10:00,36.95,37.04,36.92,37.04,82997.0,29.8423,29.9149,29.818,29.9149,82997.0
2020-09-08 13:20:00,37.03,37.06,37.0,37.04,77649.0,29.9069,29.9311,29.8826,29.9149,77649.0
2020-09-08 13:30:00,37.03,37.04,36.97,37.01,111698.0,29.9069,29.9149,29.8584,29.8907,111698.0
2020-09-08 13:40:00,37.0,37.05,36.93,36.96,75353.0,29.8826,29.923,29.8261,29.8503,75353.0
2020-09-08 13:50:00,36.95,37.01,36.94,36.96,89637.0,29.8423,29.8907,29.8342,29.8503,89637.0
2020-09-08 14:00:00,36.97,37.05,36.96,37.02,90572.0,29.8584,29.923,29.8503,29.8988,90572.0
2020-09-08 14:10:00,37.02,37.02,36.88,36.94,96066.0,29.8988,29.8988,29.7857,29.8342,96066.0
2020-09-08 14:20:00,36.95,36.95,36.84,36.88,81496.0,29.8423,29.8423,29.7534,29.7857,81496.0
2020-09-08 14:30:00,36.87,36.88,36.74,36.77,112338.0,29.7776,29.7857,29.6726,29.6969,112338.0
2020-09-08 14:40:00,36.77,36.8,36.7,36.73,117785.0,29.6969,29.7211,29.6403,29.6646,117785.0
2020-09-08 14:50:00,36.73,36.86,36.69,36.86,188315.0,29.6646,29.7696,29.6323,29.7696,188315.0
2020-09-08 15:00:00,36.85,36.85,36.65,36.77,132677.0,29.7615,29.7615,29.6,29.6969,132677.0
2020-09-08 15:10:00,36.77,36.87,36.75,36.84,172944.0,29.6969,29.7776,29.6807,29.7534,172944.0
2020-09-08 15:20:00,36.84,36.91,36.82,36.87,150282.0,29.7534,29.8099,29.7373,29.7776,150282.0
2020-09-08 15:30:00,36.87,36.95,36.82,36.92,183188.0,29.7776,29.8423,29.7373,29.818,183188.0
2020-09-08 15:40:00,36.92,37.02,36.9,36.95,272671.0,29.818,29.8988,29.8019,29.8423,272671.0
2020-09-08 15:50:00,36.94,36.95,36.69,36.72,856127.0,29.8342,29.8423,29.6323,29.6565,856127.0
2020-09-09 09:30:00,37.02,37.08,36.64,36.87,197745.0,29.8988,29.9472,29.5919,29.7776,197745.0
2020-09-09 09:40:00,36.88,36.88,36.65,36.71,123871.0,29.7857,29.7857,29.6,29.6484,123871.0
2020-09-09 09:50:00,36.71,36.93,36.71,36.86,118955.0,29.6484,29.8261,29.6484,29.7696,118955.0
2020-09-09 10:00:00,36.87,36.94,36.73,36.78,101365.0,29.7776,29.8342,29.6646,29.705,101365.0
2020-09-09 10:10:00,36.78,36.91,36.76,36.88,157054.0,29.705,29.8099,29.6888,29.7857,157054.0
2020-09-09 10:20:00,36.89,36.89,36.51,36.51,140345.0,29.7938,29.7938,29.4869,29.4869,140345.0
2020-09-09 10:30:00,36.51,36.63,36.48,36.49,104982.0,29.4869,29.5838,29.4627,29.4707,104982.0
2020-09-09 10:40:00,36.5,36.62,36.49,36.53,91867.0,29.4788,29.5757,29.4707,29.503,91867.0
2020-09-09 10:50:00,36.53,36.56,36.43,36.54,102468.0,29.503,29.5273,29.4223,29.5111,102468.0
2020-09-09 11:00:00,36.55,36.69,36.54,36.66,82442.0,29.5192,29.6323,29.5111,29.608,82442.0
2020-09-09 11:10:00,36.67,36.69,36.57,36.68,65544.0,29.6161,29.6323,29.5354,29.6242,65544.0
2020-09-09 11:20:00,36.68,36.75,36.68,36.71,61170.0,29.6242,29.6807,29.6242,29.6484,61170.0
2020-09-09 11:30:00,36.7,36.7,36.62,36.68,115786.0,29.6403,29.6403,29.5757,29.6242,115786.0
2020-09-09 11:40:00,36.68,36.78,36.67,36.71,70326.0,29.6242,29.705,29.6161,29.6484,70326.0
2020-09-09 11:50:00,36.72,36.75,36.65,36.65,49608.0,29.6565,29.6807,29.6,29.6,49608.0
2020-09-09 12:00:00,36.65,36.67,36.61,36.64,48482.0,29.6,29.6161,29.5677,29.5919,48482.0
2020-09-09 12:10:00,36.65,36.66,36.58,36.6,291080.0,29.6,29.608,29.5434,29.5596,291080.0
2020-09-09 12:20:00,36.59,36.6,36.52,36.53,54953.0,29.5515,29.5596,29.495,29.503,54953.0
2020-09-09 12:30:00,36.53,36.67,36.52,36.67,67992.0,29.503,29.6161,29.495,29.6161,67992.0
2020-09-09 12:40:00,36.66,36.69,36.59,36.61,58131.0,29.608,29.6323,29.5515,29.5677,58131.0
2020-09-09 12:50:00,36.6,36.62,36.54,36.55,53760.0,29.5596,29.5757,29.5111,29.5192,53760.0
2020-09-09 13:00:00,36.55,36.68,36.55,36.66,65349.0,29.5192,29.6242,29.5192,29.608,65349.0
2020-09-09 13:10:00,36.66,36.83,36.65,36.83,55281.0,29.608,29.7453,29.6,29.7453,55281.0
2020-09-09 13:20:00,36.83,36.85,36.77,36.8,64446.0,29.7453,29.7615,29.6969,29.7211,64446.0
2020-09-09 13:30:00,36.8,36.89,36.8,36.89,91090.0,29.7211,29.7938,29.7211,29.7938,91090.0
2020-09-09 13:40:00,36.89,36.93,36.82,36.85,75122.0,29.7938,29.8261,29.7373,29.7615,75122.0
2020-09-09 13:50:00,36.85,36.88,36.81,36.86,67796.0,29.7615,29.7857,29.7292,29.7696,67796.0
2020-09-09 14:00:00,36.86,36.89,36.79,36.86,98763.0,29.7696,29.7938,29.713,29.7696,98763.0
2020-09-09 14:10:00,36.86,36.87,36.71,36.71,82626.0,29.7696,29.7776,29.6484,29.6484,82626.0
2020-09-09 14:20:00,36.71,36.73,36.66,36.69,69687.0,29.6484,29.6646,29.608,29.6323,69687.0
2020-09-09 14:30:00,36.69,36.77,36.68,36.7,50910.0,29.6323,29.6969,29.6242,29.6403,50910.0
2020-09-09 14:40:00,36.7,36.73,36.68,36.72,62083.0,29.6403,29.6646,29.6242,29.6565,62083.0
2020-09-09 14:50:00,36.72,36.73,36.66,36.7,73996.0,29.6565,29.6646,29.608,29.6403,73996.0
2020-09-09 15:00:00,36.7,36.79,36.69,36.77,85885.0,29.6403,29.713,29.6323,29.6969,85885.0
2020-09-09 15:10:00,36.78,36.81,36.73,36.79,100764.0,29.705,29.7292,29.6646,29.713,100764.0
2020-09-09 15:20:00,36.79,36.83,36.75,36.81,129034.0,29.713,29.7453,29.6807,29.7292,129034.0
2020-09-09 15:30:00,36.8,36.82,36.69,36.73,140603.0,29.7211,29.7373,29.6323,29.6646,140603.0
2020-09-09 15:40:00,36.73,36.75,36.67,36.67,167826.0,29.6646,29.6807,29.6161,29.6161,167826.0
2020-09-09 15:50:00,36.68,36.69,36.49,36.53,625495.0,29.6242,29.6323,29.4707,29.503,625495.0
2020-09-10 09:30:00,36.74,36.92,36.62,36.91,232047.0,29.6726,29.818,29.5757,29.8099,232047.0
2020-09-10 09:40:00,36.92,37.15,36.92,37.12,126594.0,29.818,30.0038,29.818,29.9796,126594.0
2020-09-10 09:50:00,37.12,37.18,36.97,36.97,94209.0,29.9796,30.028,29.8584,29.8584,94209.0
2020-09-10 10:00:00,36.98,37.03,36.85,36.86,76143.0,29.8665,29.9069,29.7615,29.7696,76143.0
2020-09-10 10:10:00,36.87,36.95,36.77,36.94,68150.0,29.7776,29.8423,29.6969,29.8342,68150.0
2020-09-10 10:20:00,36.94,36.96,36.74,36.79,74449.0,29.8342,29.8503,29.6726,29.713,74449.0
2020-09-10 10:30:00,36.8,36.81,36.68,36.77,61772.0,29.7211,29.7292,29.6242,29.6969,61772.0
2020-09-10 10:40:00,36.77,36.83,36.57,36.61,175422.0,29.6969,29.7453,29.5354,29.5677,175422.0
2020-09-10 10:50:00,36.61,36.64,36.38,36.42,166404.0,29.5677,29.5919,29.3819,29.4142,166404.0
2020-09-10 11:00:00,36.42,36.57,36.41,36.55,139368.0,29.4142,29.5354,29.4061,29.5192,139368.0
2020-09-10 11:10:00,36.55,36.62,36.44,36.51,99731.0,29.5192,29.5757,29.4304,29.4869,99731.0
2020-09-10 11:20:00,36.52,36.58,36.48,36.54,104638.0,29.495,29.5434,29.4627,29.5111,104638.0
2020-09-10 11:30:00,36.52,36.53,36.42,36.43,61254.0,29.495,29.503,29.4142,29.4223,61254.0
2020-09-10 11:40:00,36.43,36.46,36.31,36.39,68117.0,29.4223,29.4465,29.3254,29.39,68117.0
2020-09-10 11:50:00,36.4,36.42,36.27,36.29,98474.0,29.3981,29.4142,29.2931,29.3092,98474.0
2020-09-10 12:00:00,36.28,36.42,36.27,36.34,106150.0,29.3011,29.4142,29.2931,29.3496,106150.0
2020-09-10 12:10:00,36.34,36.38,36.25,36.32,60273.0,29.3496,29.3819,29.2769,29.3334,60273.0
2020-09-10 12:20:00,36.31,36.32,36.24,36.3,59549.0,29.3254,29.3334,29.2688,29.3173,59549.0
2020-09-10 12:30:00,36.3,36.38,36.18,36.2,124667.0,29.3173,29.3819,29.2204,29.2365,124667.0
2020-09-10 12:40:00,36.19,36.23,36.06,36.09,100441.0,29.2284,29.2608,29.1235,29.1477,100441.0
2020-09-10 12:50:00,36.09,36.13,36.02,36.03,198815.0,29.1477,29.18,29.0911,29.0992,198815.0
2020-09-10 13:00:00,36.03,36.19,36.01,36.18,134939.0,29.0992,29.2284,29.0831,29.2204,134939.0
2020-09-10 13:10:00,36.18,36.22,36.14,36.22,48758.0,29.2204,29.2527,29.1881,29.2527,48758.0
2020-09-10 13:20:00,36.22,36.23,36.14,36.18,65594.0,29.2527,29.2608,29.1881,29.2204,65594.0
2020-09-10 13:30:00,36.18,36.23,36.15,36.16,68628.0,29.2204,29.2608,29.1961,29.2042,68628.0
2020-09-10 13:40:00,36.16,36.16,36.06,36.07,176243.0,29.2042,29.2042,29.1235,29.1315,176243.0
2020-09-10 13:50:00,36.08,36.13,36.04,36.12,97439.0,29.1396,29.18,29.1073,29.1719,97439.0
2020-09-10 14:00:00,36.12,36.24,36.11,36.23,113667.0,29.1719,29.2688,29.1638,29.2608,113667.0
2020-09-10 14:10:00,36.23,36.25,36.08,36.13,82395.0,29.2608,29.2769,29.1396,29.18,82395.0
2020-09-10 14:20:00,36.14,36.15,35.95,35.95,337179.0,29.1881,29.1961,29.0346,29.0346,337179.0
2020-09-10 14:30:00,35.95,36.03,35.92,36.02,142516.0,29.0346,29.0992,29.0104,29.0911,142516.0
2020-09-10 14:40:00,36.01,36.06,35.91,36.04,178021.0,29.0831,29.1235,29.0023,29.1073,178021.0
2020-09-10 14:50:00,36.04,36.06,35.9,36.01,110651.0,29.1073,29.1235,28.9942,29.0831,110651.0
2020-09-10 15:00:00,36.01,36.09,35.97,35.97,184215.0,29.0831,29.1477,29.0508,29.0508,184215.0
2020-09-10 15:10:00,35.98,36.02,35.83,35.83,185199.0,29.0588,29.0911,28.9377,28.9377,185199.0
2020-09-10 15:20:00,35.84,35.91,35.74,35.89,166675.0,28.9458,29.0023,28.865,28.9862,166675.0
2020-09-10 15:30:00,35.86,35.93,35.81,35.89,296060.0,28.9619,29.0185,28.9215,28.9862,296060.0
2020-09-10 15:40:00,35.89,36.01,35.82,35.85,222861.0,28.9862,29.0831,28.9296,28.9539,222861.0
2020-09-10 15:50:00,35.83,35.94,35.74,35.77,745615.0,28.9377,29.0265,28.865,28.8892,745615.0
2020-09-11 09:30:00,35.8,35.94,35.76,35.84,309093.0,28.9135,29.0265,28.8812,28.9458,309093.0
2020-09-11 09:40:00,35.83,35.83,35.65,35.75,150278.0,28.9377,28.9377,28.7923,28.8731,150278.0
2020-09-11 09:50:00,35.74,35.88,35.69,35.72,117374.0,28.865,28.9781,28.8246,28.8489,117374.0
2020-09-11 10:00:00,35.71,35.95,35.66,35.93,151414.0,28.8408,29.0346,28.8004,29.0185,151414.0
2020-09-11 10:10:00,35.93,36.01,35.83,35.9,157289.0,29.0185,29.0831,28.9377,28.9942,157289.0
2020-09-11 10:20:00,35.9,35.96,35.83,35.87,108804.0,28.9942,29.0427,28.9377,28.97,108804.0
2020-09-11 10:30:00,35.88,36.0,35.85,35.97,115495.0,28.9781,29.075,28.9539,29.0508,115495.0
2020-09-11 10:40:00,35.96,36.02,35.88,35.96,49366.0,29.0427,29.0911,28.9781,29.0427,49366.0
2020-09-11 10:50:00,35.94,35.98,35.91,35.94,79188.0,29.0265,29.0588,29.0023,29.0265,79188.0
2020-09-11 11:00:00,35.94,36.08,35.91,36.08,76283.0,29.0265,29.1396,29.0023,29.1396,76283.0
2020-09-11 11:10:00,36.07,36.09,36.0,36.07,68429.0,29.1315,29.1477,29.075,29.1315,68429.0
2020-09-11 11:20:00,36.07,36.16,35.97,36.11,121882.0,29.1315,29.2042,29.0508,29.1638,121882.0
2020-09-11 11:30:00,36.11,36.2,36.08,36.16,64057.0,29.1638,29.2365,29.1396,29.2042,64057.0
2020-09-11 11:40:00,36.15,36.19,36.12,36.16,72149.0,29.1961,29.2284,29.1719,29.2042,72149.0
2020-09-11 11:50:00,36.16,36.34,36.16,36.31,106216.0,29.2042,29.3496,29.2042,29.3254,106216.0
2020-09-11 12:00:00,36.31,36.5,36.26,36.49,81369.0,29.3254,29.4788,29.285,29.4707,81369.0
2020-09-11 12:10:00,36.48,36.56,36.44,36.5,65337.0,29.4627,29.5273,29.4304,29.4788,65337.0
2020-09-11 12:20:00,36.5,36.55,36.47,36.51,45117.0,29.4788,29.5192,29.4546,29.4869,45117.0
2020-09-11 12:30:00,36.5,36.52,36.45,36.45,65930.0,29.4788,29.495,29.4384,29.4384,65930.0
2020-09-11 12:40:00,36.46,36.5,36.39,36.49,56938.0,29.4465,29.4788,29.39,29.4707,56938.0
2020-09-11 12:50:00,36.49,36.54,36.43,36.47,65556.0,29.4707,29.5111,29.4223,29.4546,65556.0
2020-09-11 13:00:00,36.47,36.48,36.34,36.38,60311.0,29.4546,29.4627,29.3496,29.3819,60311.0
2020-09-11 13:10:00,36.38,36.42,36.3,36.34,101905.0,29.3819,29.4142,29.3173,29.3496,101905.0
2020-09-11 13:20:00,36.35,36.38,36.31,36.34,50293.0,29.3577,29.3819,29.3254,29.3496,50293.0
2020-09-11 13:30:00,36.34,36.36,36.26,36.32,71113.0,29.3496,29.3657,29.285,29.3334,71113.0
2020-09-11 13:40:00,36.32,36.39,36.29,36.33,85693.0,29.3334,29.39,29.3092,29.3415,85693.0
2020-09-11 13:50:00,36.33,36.37,36.28,36.29,70975.0,29.3415,29.3738,29.3011,29.3092,70975.0
2020-09-11 14:00:00,36.28,36.3,36.2,36.29,75777.0,29.3011,29.3173,29.2365,29.3092,75777.0
2020-09-11 14:10:00,36.29,36.41,36.28,36.41,59288.0,29.3092,29.4061,29.3011,29.4061,59288.0
2020-09-11 14:20:00,36.41,36.45,36.34,36.39,65420.0,29.4061,29.4384,29.3496,29.39,65420.0
2020-09-11 14:30:00,36.39,36.52,36.37,36.5,104607.0,29.39,29.495,29.3738,29.4788,104607.0
2020-09-11 14:40:00,36.49,36.52,36.43,36.44,80733.0,29.4707,29.495,29.4223,29.4304,80733.0
2020-09-11 14:50:00,36.44,36.5,36.43,36.49,109085.0,29.4304,29.4788,29.4223,29.4707,109085.0
2020-09-11 15:00:00,36.48,36.51,36.38,36.39,108936.0,29.4627,29.4869,29.3819,29.39,108936.0
2020-09-11 15:10:00,36.39,36.52,36.34,36.51,105091.0,29.39,29.495,29.3496,29.4869,105091.0
2020-09-11 15:20:00,36.51,36.65,36.5,36.63,124596.0,29.4869,29.6,29.4788,29.5838,124596.0
2020-09-11 15:30:00,36.63,36.71,36.63,36.66,146786.0,29.5838,29.6484,29.5838,29.608,146786.0
2020-09-11 15:40:00,36.66,36.74,36.61,36.72,199093.0,29.608,29.6726,29.5677,29.6565,199093.0
2020-09-11 15:50:00,36.73,36.75,36.62,36.68,803912.0,29.6646,29.6807,29.5757,29.6242,803912.0
2020-09-14 09:30:00,37.02,37.19,36.93,37.16,229537.0,29.8988,30.0361,29.8261,30.0119,229537.0
2020-09-14 09:40:00,37.17,37.35,37.15,37.33,122486.0,30.0199,30.1653,30.0038,30.1492,122486.0
2020-09-14 09:50:00,37.32,37.5,37.31,37.5,73173.0,30.1411,30.2865,30.133,30.2865,73173.0
2020-09-14 10:00:00,37.5,37.7,37.47,37.64,116724.0,30.2865,30.448,30.2622,30.3995,116724.0
2020-09-14 10:10:00,37.65,37.76,37.58,37.75,82507.0,30.4076,30.4964,30.3511,30.4884,82507.0
2020-09-14 10:20:00,37.75,37.75,37.59,37.64,110780.0,30.4884,30.4884,30.3591,30.3995,110780.0
2020-09-14 10:30:00,37.64,37.74,37.63,37.66,100033.0,30.3995,30.4803,30.3914,30.4157,100033.0
2020-09-14 10:40:00,37.68,37.9,37.68,37.88,91652.0,30.4318,30.6095,30.4318,30.5934,91652.0
2020-09-14 10:50:00,37.89,37.95,37.79,37.81,84648.0,30.6014,30.6499,30.5207,30.5368,84648.0
2020-09-14 11:00:00,37.8,37.99,37.8,37.95,145741.0,30.5287,30.6822,30.5287,30.6499,145741.0
2020-09-14 11:10:00,37.95,38.01,37.9,37.93,98330.0,30.6499,30.6984,30.6095,30.6337,98330.0
2020-09-14 11:20:00,37.93,38.01,37.87,37.93,85357.0,30.6337,30.6984,30.5853,30.6337,85357.0
2020-09-14 11:30:00,37.94,37.99,37.89,37.98,82237.0,30.6418,30.6822,30.6014,30.6741,82237.0
2020-09-14 11:40:00,37.98,37.98,37.87,37.89,69676.0,30.6741,30.6741,30.5853,30.6014,69676.0
2020-09-14 11:50:00,37.87,37.87,37.78,37.79,42629.0,30.5853,30.5853,30.5126,30.5207,42629.0
2020-09-14 12:00:00,37.8,37.87,37.79,37.86,53982.0,30.5287,30.5853,30.5207,30.5772,53982.0
2020-09-14 12:10:00,37.86,37.93,37.82,37.92,41128.0,30.5772,30.6337,30.5449,30.6257,41128.0
2020-09-14 12:20:00,37.93,38.05,37.93,38.04,71647.0,30.6337,30.7307,30.6337,30.7226,71647.0
2020-09-14 12:30:00,38.03,38.15,38.02,38.15,93149.0,30.7145,30.8114,30.7064,30.8114,93149.0
2020-09-14 12:40:00,38.15,38.18,38.05,38.08,54011.0,30.8114,30.8356,30.7307,30.7549,54011.0
2020-09-14 12:50:00,38.08,38.22,38.07,38.19,55018.0,30.7549,30.868,30.7468,30.8437,55018.0
2020-09-14 13:00:00,38.19,38.24,38.11,38.12,60822.0,30.8437,30.8841,30.7791,30.7872,60822.0
2020-09-14 13:10:00,38.12,38.17,38.06,38.15,46567.0,30.7872,30.8276,30.7387,30.8114,46567.0
2020-09-14 13:20:00,38.15,38.19,38.07,38.11,64200.0,30.8114,30.8437,30.7468,30.7791,64200.0
2020-09-14 13:30:00,38.11,38.13,37.89,37.91,108312.0,30.7791,30.7953,30.6014,30.6176,108312.0
2020-09-14 13:40:00,37.91,37.92,37.81,37.88,96079.0,30.6176,30.6257,30.5368,30.5934,96079.0
2020-09-14 13:50:00,37.89,38.02,37.89,37.95,78639.0,30.6014,30.7064,30.6014,30.6499,78639.0
2020-09-14 14:00:00,37.94,37.99,37.94,37.95,62415.0,30.6418,30.6822,30.6418,30.6499,62415.0
2020-09-14 14:10:00,37.95,38.02,37.95,37.98,59270.0,30.6499,30.7064,30.6499,30.6741,59270.0
2020-09-14 14:20:00,37.99,37.99,37.92,37.92,61867.0,30.6822,30.6822,30.6257,30.6257,61867.0
2020-09-14 14:30:00,37.92,37.93,37.75,37.81,122137.0,30.6257,30.6337,30.4884,30.5368,122137.0
2020-09-14 14:40:00,37.82,37.98,37.82,37.97,111629.0,30.5449,30.6741,30.5449,30.666,111629.0
2020-09-14 14:50:00,37.98,38.0,37.77,37.88,157250.0,30.6741,30.6903,30.5045,30.5934,157250.0
2020-09-14 15:00:00,37.89,37.9,37.8,37.89,94912.0,30.6014,30.6095,30.5287,30.6014,94912.0
2020-09-14 15:10:00,37.88,37.89,37.75,37.8,113981.0,30.5934,30.6014,30.4884,30.5287,113981.0
2020-09-14 15:20:00,37.8,37.83,37.7,37.82,101095.0,30.5287,30.553,30.448,30.5449,101095.0
2020-09-14 15:30:00,37.82,37.83,37.71,37.83,141802.0,30.5449,30.553,30.4561,30.553,141802.0
2020-09-14 15:40:00,37.83,38.01,37.83,38.01,235893.0,30.553,30.6984,30.553,30.6984,235893.0
2020-09-14 15:50:00,38.0,38.05,37.86,37.86,634157.0,30.6903,30.7307,30.5772,30.5772,634157.0
2020-09-15 09:30:00,37.89,38.08,37.53,37.59,232651.0,30.6014,30.7549,30.3107,30.3591,232651.0
2020-09-15 09:40:00,37.59,37.68,37.16,37.2,175945.0,30.3591,30.4318,30.0119,30.0442,175945.0
2020-09-15 09:50:00,37.19,37.27,37.12,37.13,116034.0,30.0361,30.1007,29.9796,29.9876,116034.0
2020-09-15 10:00:00,37.12,37.42,37.11,37.33,126910.0,29.9796,30.2218,29.9715,30.1492,126910.0
2020-09-15 10:10:00,37.33,37.61,37.23,37.6,196854.0,30.1492,30.3753,30.0684,30.3672,196854.0
2020-09-15 10:20:00,37.59,37.69,37.47,37.51,86254.0,30.3591,30.4399,30.2622,30.2945,86254.0
2020-09-15 10:30:00,37.52,37.68,37.43,37.67,267760.0,30.3026,30.4318,30.2299,30.4238,267760.0
2020-09-15 10:40:00,37.66,37.81,37.6,37.67,100553.0,30.4157,30.5368,30.3672,30.4238,100553.0
2020-09-15 10:50:00,37.68,37.71,37.54,37.58,91985.0,30.4318,30.4561,30.3188,30.3511,91985.0
2020-09-15 11:00:00,37.58,37.69,37.46,37.48,92484.0,30.3511,30.4399,30.2541,30.2703,92484.0
2020-09-15 11:10:00,37.48,37.52,37.42,37.44,81547.0,30.2703,30.3026,30.2218,30.238,81547.0
2020-09-15 11:20:00,37.45,37.48,37.36,37.38,164055.0,30.2461,30.2703,30.1734,30.1895,164055.0
2020-09-15 11:30:00,37.38,37.41,37.29,37.37,141777.0,30.1895,30.2138,30.1169,30.1815,141777.0
2020-09-15 11:40:00,37.37,37.37,37.22,37.26,59183.0,30.1815,30.1815,30.0603,30.0926,59183.0
2020-09-15 11:50:00,37.26,37.33,37.25,37.3,47355.0,30.0926,30.1492,30.0845,30.1249,47355.0
2020-09-15 12:00:00,37.3,37.3,37.25,37.27,96106.0,30.1249,30.1249,30.0845,30.1007,96106.0
2020-09-15 12:10:00,37.27,37.3,37.22,37.23,67141.0,30.1007,30.1249,30.0603,30.0684,67141.0
2020-09-15 12:20:00,37.22,37.26,37.17,37.24,53237.0,30.0603,30.0926,30.0199,30.0765,53237.0
2020-09-15 12:30:00,37.24,37.37,37.24,37.35,67585.0,30.0765,30.1815,30.0765,30.1653,67585.0
2020-09-15 12:40:00,37.36,37.37,37.27,37.34,43157.0,30.1734,30.1815,30.1007,30.1572,43157.0
2020-09-15 12:50:00,37.34,37.37,37.3,37.37,57719.0,30.1572,30.1815,30.1249,30.1815,57719.0
2020-09-15 13:00:00,37.37,37.43,37.31,37.4,370619.0,30.1815,30.2299,30.133,30.2057,370619.0
2020-09-15 13:10:00,37.4,37.42,37.34,37.35,42578.0,30.2057,30.2218,30.1572,30.1653,42578.0
2020-09-15 13:20:00,37.35,37.36,37.24,37.27,65433.0,30.1653,30.1734,30.0765,30.1007,65433.0
2020-09-15 13:30:00,37.27,37.34,37.23,37.32,62578.0,30.1007,30.1572,30.0684,30.1411,62578.0
2020-09-15 13:40:00,37.32,37.36,37.31,37.33,63134.0,30.1411,30.1734,30.133,30.1492,63134.0
2020-09-15 13:50:00,37.32,37.33,37.29,37.31,43070.0,30.1411,30.1492,30.1169,30.133,43070.0
2020-09-15 14:00:00,37.32,37.32,37.26,37.3,130849.0,30.1411,30.1411,30.0926,30.1249,130849.0
2020-09-15 14:10:00,37.3,37.42,37.26,37.41,178447.0,30.1249,30.2218,30.0926,30.2138,178447.0
2020-09-15 14:20:00,37.41,37.49,37.4,37.48,161470.0,30.2138,30.2784,30.2057,30.2703,161470.0
2020-09-15 14:30:00,37.48,37.54,37.44,37.5,312375.0,30.2703,30.3188,30.238,30.2865,312375.0
2020-09-15 14:40:00,37.5,37.58,37.49,37.5,155810.0,30.2865,30.3511,30.2784,30.2865,155810.0
2020-09-15 14:50:00,37.51,37.56,37.47,37.54,92103.0,30.2945,30.3349,30.2622,30.3188,92103.0
2020-09-15 15:00:00,37.55,37.57,37.46,37.49,126028.0,30.3268,30.343,30.2541,30.2784,126028.0
2020-09-15 15:10:00,37.48,37.57,37.48,37.53,117150.0,30.2703,30.343,30.2703,30.3107,117150.0
2020-09-15 15:20:00,37.54,37.59,37.45,37.47,335175.0,30.3188,30.3591,30.2461,30.2622,335175.0
2020-09-15 15:30:00,37.47,37.48,37.34,37.37,190707.0,30.2622,30.2703,30.1572,30.1815,190707.0
2020-09-15 15:40:00,37.37,37.43,37.35,37.41,332332.0,30.1815,30.2299,30.1653,30.2138,332332.0
2020-09-15 15:50:00,37.4,37.42,37.31,37.32,734547.0,30.2057,30.2218,30.133,30.1411,734547.0
2020-09-16 09:30:00,37.32,37.48,37.17,37.42,196049.0,30.1411,30.2703,30.0199,30.2218,196049.0
2020-09-16 09:40:00,37.43,37.55,37.29,37.47,97404.0,30.2299,30.3268,30.1169,30.2622,97404.0
2020-09-16 09:50:00,37.48,37.66,37.48,37.6,88786.0,30.2703,30.4157,30.2703,30.3672,88786.0
2020-09-16 10:00:00,37.61,37.89,37.58,37.84,90134.0,30.3753,30.6014,30.3511,30.5611,90134.0
2020-09-16 10:10:00,37.84,38.14,37.81,38.08,110233.0,30.5611,30.8033,30.5368,30.7549,110233.0
2020-09-16 10:20:00,38.08,38.17,37.93,37.98,103200.0,30.7549,30.8276,30.6337,30.6741,103200.0
2020-09-16 10:30:00,37.99,38.11,37.96,38.06,110855.0,30.6822,30.7791,30.658,30.7387,110855.0
2020-09-16 10:40:00,38.06,38.16,38.03,38.09,62544.0,30.7387,30.8195,30.7145,30.763,62544.0
2020-09-16 10:50:00,38.09,38.19,38.05,38.16,84248.0,30.763,30.8437,30.7307,30.8195,84248.0
2020-09-16 11:00:00,38.17,38.33,38.17,38.29,91948.0,30.8276,30.9568,30.8276,30.9245,91948.0
2020-09-16 11:10:00,38.3,38.42,38.28,38.39,69135.0,30.9326,31.0295,30.9164,31.0053,69135.0
2020-09-16 11:20:00,38.39,38.45,38.34,38.42,63279.0,31.0053,31.0537,30.9649,31.0295,63279.0
2020-09-16 11:30:00,38.43,38.43,38.25,38.32,69328.0,31.0376,31.0376,30.8922,30.9487,69328.0
2020-09-16 11:40:00,38.33,38.43,38.33,38.4,40243.0,30.9568,31.0376,30.9568,31.0133,40243.0
2020-09-16 11:50:00,38.41,38.45,38.38,38.39,51860.0,31.0214,31.0537,30.9972,31.0053,51860.0
2020-09-16 12:00:00,38.39,38.4,38.27,38.27,57861.0,31.0053,31.0133,30.9083,30.9083,57861.0
2020-09-16 12:10:00,38.28,38.36,38.24,38.25,90068.0,30.9164,30.981,30.8841,30.8922,90068.0
2020-09-16 12:20:00,38.24,38.34,38.24,38.33,71897.0,30.8841,30.9649,30.8841,30.9568,71897.0
2020-09-16 12:30:00,38.33,38.34,38.2,38.23,71479.0,30.9568,30.9649,30.8518,30.876,71479.0
2020-09-16 12:40:00,38.22,38.34,38.21,38.31,67128.0,30.868,30.9649,30.8599,30.9406,67128.0
2020-09-16 12:50:00,38.31,38.35,38.24,38.27,61676.0,30.9406,30.9729,30.8841,30.9083,61676.0
2020-09-16 13:00:00,38.27,38.28,38.22,38.27,77345.0,30.9083,30.9164,30.868,30.9083,77345.0
2020-09-16 13:10:00,38.27,38.3,38.23,38.3,65684.0,30.9083,30.9326,30.876,30.9326,65684.0
2020-09-16 13:20:00,38.3,38.38,38.3,38.33,75968.0,30.9326,30.9972,30.9326,30.9568,75968.0
2020-09-16 13:30:00,38.33,38.4,38.29,38.4,52291.0,30.9568,31.0133,30.9245,31.0133,52291.0
2020-09-16 13:40:00,38.41,38.5,38.38,38.44,73732.0,31.0214,31.0941,30.9972,31.0456,73732.0
2020-09-16 13:50:00,38.44,38.49,38.34,38.34,60697.0,31.0456,31.086,30.9649,30.9649,60697.0
2020-09-16 14:00:00,38.3,38.49,38.3,38.46,73769.0,30.9326,31.086,30.9326,31.0618,73769.0
2020-09-16 14:10:00,38.46,38.57,38.42,38.53,82858.0,31.0618,31.1506,31.0295,31.1183,82858.0
2020-09-16 14:20:00,38.52,38.57,38.51,38.54,54102.0,31.1102,31.1506,31.1022,31.1264,54102.0
2020-09-16 14:30:00,38.54,38.7,38.53,38.66,230276.0,31.1264,31.2556,31.1183,31.2233,230276.0
2020-09-16 14:40:00,38.67,38.72,38.6,38.71,98913.0,31.2314,31.2718,31.1749,31.2637,98913.0
2020-09-16 14:50:00,38.7,38.71,38.48,38.55,128053.0,31.2556,31.2637,31.0779,31.1345,128053.0
2020-09-16 15:00:00,38.55,38.6,38.36,38.37,117850.0,31.1345,31.1749,30.981,30.9891,117850.0
2020-09-16 15:10:00,38.37,38.38,38.16,38.32,190164.0,30.9891,30.9972,30.8195,30.9487,190164.0
2020-09-16 15:20:00,38.31,38.38,38.26,38.29,124120.0,30.9406,30.9972,30.9003,30.9245,124120.0
2020-09-16 15:30:00,38.29,38.4,38.18,38.34,195466.0,30.9245,31.0133,30.8356,30.9649,195466.0
2020-09-16 15:40:00,38.33,38.45,38.24,38.37,242721.0,30.9568,31.0537,30.8841,30.9891,242721.0
2020-09-16 15:50:00,38.38,38.42,38.11,38.16,658124.0,30.9972,31.0295,30.7791,30.8195,658124.0
2020-09-17 09:30:00,37.67,38.0,37.48,37.96,257657.0,30.4238,30.6903,30.2703,30.658,257657.0
2020-09-17 09:40:00,37.96,38.09,37.76,37.85,152956.0,30.658,30.763,30.4964,30.5691,152956.0
2020-09-17 09:50:00,37.84,37.94,37.75,37.79,164182.0,30.5611,30.6418,30.4884,30.5207,164182.0
2020-09-17 10:00:00,37.79,37.97,37.71,37.91,108618.0,30.5207,30.666,30.4561,30.6176,108618.0
2020-09-17 10:10:00,37.92,38.1,37.92,38.06,87251.0,30.6257,30.771,30.6257,30.7387,87251.0
2020-09-17 10:20:00,38.07,38.15,38.04,38.1,81922.0,30.7468,30.8114,30.7226,30.771,81922.0
2020-09-17 10:30:00,38.09,38.12,37.89,37.95,108878.0,30.763,30.7872,30.6014,30.6499,108878.0
2020-09-17 10:40:00,37.95,37.99,37.86,37.93,162549.0,30.6499,30.6822,30.5772,30.6337,162549.0
2020-09-17 10:50:00,37.94,38.03,37.93,37.97,64072.0,30.6418,30.7145,30.6337,30.666,64072.0
2020-09-17 11:00:00,37.96,38.03,37.94,37.96,63841.0,30.658,30.7145,30.6418,30.658,63841.0
2020-09-17 11:10:00,37.95,37.97,37.82,37.89,73481.0,30.6499,30.666,30.5449,30.6014,73481.0
2020-09-17 11:20:00,37.89,37.93,37.75,37.78,90368.0,30.6014,30.6337,30.4884,30.5126,90368.0
2020-09-17 11:30:00,37.79,37.83,37.75,37.76,47284.0,30.5207,30.553,30.4884,30.4964,47284.0
2020-09-17 11:40:00,37.76,37.79,37.67,37.69,74272.0,30.4964,30.5207,30.4238,30.4399,74272.0
2020-09-17 11:50:00,37.69,37.74,37.66,37.72,65885.0,30.4399,30.4803,30.4157,30.4641,65885.0
2020-09-17 12:00:00,37.71,37.73,37.61,37.62,61695.0,30.4561,30.4722,30.3753,30.3834,61695.0
2020-09-17 12:10:00,37.62,37.65,37.45,37.5,143345.0,30.3834,30.4076,30.2461,30.2865,143345.0
2020-09-17 12:20:00,37.5,37.55,37.45,37.51,137630.0,30.2865,30.3268,30.2461,30.2945,137630.0
2020-09-17 12:30:00,37.52,37.62,37.49,37.6,96606.0,30.3026,30.3834,30.2784,30.3672,96606.0
2020-09-17 12:40:00,37.6,37.62,37.5,37.6,73595.0,30.3672,30.3834,30.2865,30.3672,73595.0
2020-09-17 12:50:00,37.58,37.68,37.56,37.65,58897.0,30.3511,30.4318,30.3349,30.4076,58897.0
2020-09-17 13:00:00,37.65,37.65,37.58,37.59,46816.0,30.4076,30.4076,30.3511,30.3591,46816.0
2020-09-17 13:10:00,37.6,37.62,37.54,37.59,46543.0,30.3672,30.3834,30.3188,30.3591,46543.0
2020-09-17 13:20:00,37.59,37.69,37.58,37.64,53194.0,30.3591,30.4399,30.3511,30.3995,53194.0
2020-09-17 13:30:00,37.65,37.76,37.62,37.76,53190.0,30.4076,30.4964,30.3834,30.4964,53190.0
2020-09-17 13:40:00,37.76,37.8,37.7,37.75,56800.0,30.4964,30.5287,30.448,30.4884,56800.0
2020-09-17 13:50:00,37.76,37.8,37.72,37.79,52183.0,30.4964,30.5287,30.4641,30.5207,52183.0
2020-09-17 14:00:00,37.79,37.9,37.77,37.84,46607.0,30.5207,30.6095,30.5045,30.5611,46607.0
2020-09-17 14:10:00,37.84,37.91,37.83,37.83,55485.0,30.5611,30.6176,30.553,30.553,55485.0
2020-09-17 14:20:00,37.84,37.86,37.75,37.76,55132.0,30.5611,30.5772,30.4884,30.4964,55132.0
2020-09-17 14:30:00,37.75,37.75,37.65,37.66,60580.0,30.4884,30.4884,30.4076,30.4157,60580.0
2020-09-17 14:40:00,37.65,37.75,37.63,37.72,68164.0,30.4076,30.4884,30.3914,30.4641,68164.0
2020-09-17 14:50:00,37.72,37.76,37.68,37.69,50992.0,30.4641,30.4964,30.4318,30.4399,50992.0
2020-09-17 15:00:00,37.69,37.72,37.59,37.66,71639.0,30.4399,30.4641,30.3591,30.4157,71639.0
2020-09-17 15:10:00,37.66,37.72,37.6,37.6,109153.0,30.4157,30.4641,30.3672,30.3672,109153.0
2020-09-17 15:20:00,37.6,37.63,37.56,37.57,90905.0,30.3672,30.3914,30.3349,30.343,90905.0
2020-09-17 15:30:00,37.57,37.8,37.56,37.77,174470.0,30.343,30.5287,30.3349,30.5045,174470.0
2020-09-17 15:40:00,37.77,37.81,37.67,37.77,151092.0,30.5045,30.5368,30.4238,30.5045,151092.0
2020-09-17 15:50:00,37.77,37.9,37.75,37.89,649436.0,30.5045,30.6095,30.4884,30.6014,649436.0
2020-09-18 09:30:00,37.55,38.04,37.47,37.8,1160648.0,30.3268,30.7226,30.2622,30.5287,1160648.0
2020-09-18 09:40:00,37.81,37.83,37.53,37.53,116686.0,30.5368,30.553,30.3107,30.3107,116686.0
2020-09-18 09:50:00,37.52,37.61,37.44,37.55,113699.0,30.3026,30.3753,30.238,30.3268,113699.0
2020-09-18 10:00:00,37.55,37.69,37.39,37.67,117403.0,30.3268,30.4399,30.1976,30.4238,117403.0
2020-09-18 10:10:00,37.68,37.83,37.66,37.83,48114.0,30.4318,30.553,30.4157,30.553,48114.0
2020-09-18 10:20:00,37.84,38.02,37.84,38.0,71858.0,30.5611,30.7064,30.5611,30.6903,71858.0
2020-09-18 10:30:00,38.01,38.03,37.86,37.94,64294.0,30.6984,30.7145,30.5772,30.6418,64294.0
2020-09-18 10:40:00,37.94,38.0,37.89,37.97,54320.0,30.6418,30.6903,30.6014,30.666,54320.0
2020-09-18 10:50:00,37.97,37.98,37.84,37.89,64298.0,30.666,30.6741,30.5611,30.6014,64298.0
2020-09-18 11:00:00,37.88,37.97,37.86,37.9,65882.0,30.5934,30.666,30.5772,30.6095,65882.0
2020-09-18 11:10:00,37.9,37.92,37.76,37.77,75936.0,30.6095,30.6257,30.4964,30.5045,75936.0
2020-09-18 11:20:00,37.78,37.83,37.74,37.83,52920.0,30.5126,30.553,30.4803,30.553,52920.0
2020-09-18 11:30:00,37.82,37.91,37.79,37.9,62025.0,30.5449,30.6176,30.5207,30.6095,62025.0
2020-09-18 11:40:00,37.91,38.01,37.9,37.99,65797.0,30.6176,30.6984,30.6095,30.6822,65797.0
2020-09-18 11:50:00,37.98,38.05,37.92,37.94,54447.0,30.6741,30.7307,30.6257,30.6418,54447.0
2020-09-18 12:00:00,37.95,37.97,37.89,37.93,94607.0,30.6499,30.666,30.6014,30.6337,94607.0
2020-09-18 12:10:00,37.92,38.03,37.92,37.94,56551.0,30.6257,30.7145,30.6257,30.6418,56551.0
2020-09-18 12:20:00,37.94,38.01,37.94,37.95,90297.0,30.6418,30.6984,30.6418,30.6499,90297.0
2020-09-18 12:30:00,37.94,37.94,37.83,37.94,80712.0,30.6418,30.6418,30.553,30.6418,80712.0
2020-09-18 12:40:00,37.95,37.95,37.83,37.87,75215.0,30.6499,30.6499,30.553,30.5853,75215.0
2020-09-18 12:50:00,37.86,37.87,37.79,37.84,59757.0,30.5772,30.5853,30.5207,30.5611,59757.0
2020-09-18 13:00:00,37.84,37.87,37.77,37.86,53549.0,30.5611,30.5853,30.5045,30.5772,53549.0
2020-09-18 13:10:00,37.85,37.91,37.81,37.83,68336.0,30.5691,30.6176,30.5368,30.553,68336.0
2020-09-18 13:20:00,37.84,37.88,37.74,37.74,84930.0,30.5611,30.5934,30.4803,30.4803,84930.0
2020-09-18 13:30:00,37.73,37.74,37.58,37.63,96408.0,30.4722,30.4803,30.3511,30.3914,96408.0
2020-09-18 13:40:00,37.63,37.68,37.59,37.63,66988.0,30.3914,30.4318,30.3591,30.3914,66988.0
2020-09-18 13:50:00,37.63,37.69,37.6,37.68,61879.0,30.3914,30.4399,30.3672,30.4318,61879.0
2020-09-18 14:00:00,37.69,37.7,37.61,37.69,51881.0,30.4399,30.448,30.3753,30.4399,51881.0
2020-09-18 14:10:00,37.68,37.72,37.61,37.63,58840.0,30.4318,30.4641,30.3753,30.3914,58840.0
2020-09-18 14:20:00,37.63,37.77,37.62,37.76,51796.0,30.3914,30.5045,30.3834,30.4964,51796.0
2020-09-18 14:30:00,37.75,37.77,37.63,37.64,53333.0,30.4884,30.5045,30.3914,30.3995,53333.0
2020-09-18 14:40:00,37.64,37.69,37.6,37.65,70619.0,30.3995,30.4399,30.3672,30.4076,70619.0
2020-09-18 14:50:00,37.65,37.67,37.6,37.65,58830.0,30.4076,30.4238,30.3672,30.4076,58830.0
2020-09-18 15:00:00,37.65,37.69,37.61,37.63,74199.0,30.4076,30.4399,30.3753,30.3914,74199.0
2020-09-18 15:10:00,37.64,37.67,37.62,37.63,66051.0,30.3995,30.4238,30.3834,30.3914,66051.0
2020-09-18 15:20:00,37.63,37.75,37.6,37.74,114651.0,30.3914,30.4884,30.3672,30.4803,114651.0
2020-09-18 15:30:00,37.75,37.82,37.65,37.79,187482.0,30.4884,30.5449,30.4076,30.5207,187482.0
2020-09-18 15:40:00,37.79,37.86,37.7,37.74,214592.0,30.5207,30.5772,30.448,30.4803,214592.0
2020-09-18 15:50:00,37.75,37.79,37.61,37.62,762941.0,30.4884,30.5207,30.3753,30.3834,762941.0
2020-09-21 09:30:00,36.68,37.01,36.55,36.77,372214.0,29.6242,29.8907,29.5192,29.6969,372214.0
2020-09-21 09:40:00,36.75,36.94,36.65,36.7,221188.0,29.6807,29.8342,29.6,29.6403,221188.0
2020-09-21 09:50:00,36.7,36.97,36.63,36.97,207769.0,29.6403,29.8584,29.5838,29.8584,207769.0
2020-09-21 10:00:00,36.96,37.18,36.94,37.14,112975.0,29.8503,30.028,29.8342,29.9957,112975.0
2020-09-21 10:10:00,37.15,37.15,36.79,36.79,122232.0,30.0038,30.0038,29.713,29.713,122232.0
2020-09-21 10:20:00,36.79,36.79,36.66,36.73,149160.0,29.713,29.713,29.608,29.6646,149160.0
2020-09-21 10:30:00,36.73,36.73,36.46,36.52,121223.0,29.6646,29.6646,29.4465,29.495,121223.0
2020-09-21 10:40:00,36.52,36.52,36.35,36.42,100387.0,29.495,29.495,29.3577,29.4142,100387.0
2020-09-21 10:50:00,36.39,36.46,36.35,36.38,76174.0,29.39,29.4465,29.3577,29.3819,76174.0
2020-09-21 11:00:00,36.37,36.42,36.32,36.38,80492.0,29.3738,29.4142,29.3334,29.3819,80492.0
2020-09-21 11:10:00,36.37,36.41,36.14,36.14,115607.0,29.3738,29.4061,29.1881,29.1881,115607.0
2020-09-21 11:20:00,36.15,36.16,35.97,36.0,148326.0,29.1961,29.2042,29.0508,29.075,148326.0
2020-09-21 11:30:00,36.0,36.06,35.84,35.86,185935.0,29.075,29.1235,28.9458,28.9619,185935.0
2020-09-21 11:40:00,35.86,36.0,35.83,35.95,128778.0,28.9619,29.075,28.9377,29.0346,128778.0
2020-09-21 11:50:00,35.95,35.96,35.87,35.89,118508.0,29.0346,29.0427,28.97,28.9862,118508.0
2020-09-21 12:00:00,35.88,36.0,35.87,35.97,71465.0,28.9781,29.075,28.97,29.0508,71465.0
2020-09-21 12:10:00,35.97,35.98,35.86,35.92,83867.0,29.0508,29.0588,28.9619,29.0104,83867.0
2020-09-21 12:20:00,35.93,35.96,35.86,35.91,69128.0,29.0185,29.0427,28.9619,29.0023,69128.0
2020-09-21 12:30:00,35.91,35.94,35.83,35.92,83043.0,29.0023,29.0265,28.9377,29.0104,83043.0
2020-09-21 12:40:00,35.92,35.97,35.81,35.84,86118.0,29.0104,29.0508,28.9215,28.9458,86118.0
2020-09-21 12:50:00,35.84,35.84,35.75,35.8,70705.0,28.9458,28.9458,28.8731,28.9135,70705.0
2020-09-21 13:00:00,35.81,35.88,35.73,35.84,61557.0,28.9215,28.9781,28.8569,28.9458,61557.0
2020-09-21 13:10:00,35.84,35.91,35.81,35.89,50813.0,28.9458,29.0023,28.9215,28.9862,50813.0
2020-09-21 13:20:00,35.88,35.93,35.86,35.91,56252.0,28.9781,29.0185,28.9619,29.0023,56252.0
2020-09-21 13:30:00,35.91,35.95,35.86,35.89,78973.0,29.0023,29.0346,28.9619,28.9862,78973.0
2020-09-21 13:40:00,35.89,35.9,35.82,35.85,90865.0,28.9862,28.9942,28.9296,28.9539,90865.0
2020-09-21 13:50:00,35.85,35.89,35.77,35.77,75792.0,28.9539,28.9862,28.8892,28.8892,75792.0
2020-09-21 14:00:00,35.78,35.79,35.7,35.77,132681.0,28.8973,28.9054,28.8327,28.8892,132681.0
2020-09-21 14:10:00,35.77,35.82,35.73,35.75,68155.0,28.8892,28.9296,28.8569,28.8731,68155.0
2020-09-21 14:20:00,35.75,35.85,35.75,35.76,72717.0,28.8731,28.9539,28.8731,28.8812,72717.0
2020-09-21 14:30:00,35.76,35.76,35.62,35.66,144448.0,28.8812,28.8812,28.7681,28.8004,144448.0
2020-09-21 14:40:00,35.66,35.72,35.64,35.72,96225.0,28.8004,28.8489,28.7842,28.8489,96225.0
2020-09-21 14:50:00,35.72,35.79,35.69,35.76,93880.0,28.8489,28.9054,28.8246,28.8812,93880.0
2020-09-21 15:00:00,35.75,35.88,35.74,35.87,75275.0,28.8731,28.9781,28.865,28.97,75275.0
2020-09-21 15:10:00,35.88,36.06,35.87,36.02,153169.0,28.9781,29.1235,28.97,29.0911,153169.0
2020-09-21 15:20:00,36.02,36.12,36.0,36.04,124173.0,29.0911,29.1719,29.075,29.1073,124173.0
2020-09-21 15:30:00,36.04,36.13,36.0,36.05,165640.0,29.1073,29.18,29.075,29.1154,165640.0
2020-09-21 15:40:00,36.06,36.1,36.0,36.07,274409.0,29.1235,29.1558,29.075,29.1315,274409.0
2020-09-21 15:50:00,36.07,36.22,36.06,36.16,790551.0,29.1315,29.2527,29.1235,29.2042,790551.0
2020-09-22 09:30:00,36.26,36.36,35.85,36.33,350908.0,29.285,29.3657,28.9539,29.3415,350908.0
2020-09-22 09:40:00,36.32,36.4,36.0,36.01,214763.0,29.3334,29.3981,29.075,29.0831,214763.0
2020-09-22 09:50:00,36.01,36.06,35.78,35.79,167495.0,29.0831,29.1235,28.8973,28.9054,167495.0
2020-09-22 10:00:00,35.77,35.81,35.67,35.73,211810.0,28.8892,28.9215,28.8085,28.8569,211810.0
2020-09-22 10:10:00,35.73,35.85,35.63,35.84,182917.0,28.8569,28.9539,28.7762,28.9458,182917.0
2020-09-22 10:20:00,35.83,35.84,35.71,35.74,99329.0,28.9377,28.9458,28.8408,28.865,99329.0
2020-09-22 10:30:00,35.75,35.89,35.72,35.73,99912.0,28.8731,28.9862,28.8489,28.8569,99912.0
2020-09-22 10:40:00,35.72,35.73,35.62,35.63,193005.0,28.8489,28.8569,28.7681,28.7762,193005.0
2020-09-22 10:50:00,35.63,35.64,35.49,35.49,230737.0,28.7762,28.7842,28.6631,28.6631,230737.0
2020-09-22 11:00:00,35.5,35.56,35.45,35.51,109585.0,28.6712,28.7196,28.6308,28.6793,109585.0
2020-09-22 11:10:00,35.5,35.6,35.5,35.57,59356.0,28.6712,28.7519,28.6712,28.7277,59356.0
2020-09-22 11:20:00,35.56,35.57,35.49,35.56,76280.0,28.7196,28.7277,28.6631,28.7196,76280.0
2020-09-22 11:30:00,35.55,35.56,35.4,35.41,85909.0,28.7116,28.7196,28.5904,28.5985,85909.0
2020-09-22 11:40:00,35.42,35.54,35.41,35.45,72311.0,28.6066,28.7035,28.5985,28.6308,72311.0
2020-09-22 11:50:00,35.46,35.47,35.39,35.39,134529.0,28.6389,28.6469,28.5823,28.5823,134529.0
2020-09-22 12:00:00,35.4,35.49,35.38,35.48,60154.0,28.5904,28.6631,28.5743,28.655,60154.0
2020-09-22 12:10:00,35.48,35.51,35.37,35.41,75663.0,28.655,28.6793,28.5662,28.5985,75663.0
2020-09-22 12:20:00,35.4,35.43,35.38,35.39,64100.0,28.5904,28.6146,28.5743,28.5823,64100.0
2020-09-22 12:30:00,35.38,35.43,35.32,35.43,149147.0,28.5743,28.6146,28.5258,28.6146,149147.0
2020-09-22 12:40:00,35.43,35.55,35.4,35.44,45036.0,28.6146,28.7116,28.5904,28.6227,45036.0
2020-09-22 12:50:00,35.44,35.44,35.37,35.41,93143.0,28.6227,28.6227,28.5662,28.5985,93143.0
2020-09-22 13:00:00,35.41,35.43,35.36,35.39,124050.0,28.5985,28.6146,28.5581,28.5823,124050.0
2020-09-22 13:10:00,35.38,35.43,35.37,35.4,96512.0,28.5743,28.6146,28.5662,28.5904,96512.0
2020-09-22 13:20:00,35.41,35.47,35.39,35.43,65589.0,28.5985,28.6469,28.5823,28.6146,65589.0
2020-09-22 13:30:00,35.42,35.49,35.41,35.47,107776.0,28.6066,28.6631,28.5985,28.6469,107776.0
2020-09-22 13:40:00,35.46,35.55,35.45,35.53,77899.0,28.6389,28.7116,28.6308,28.6954,77899.0
2020-09-22 13:50:00,35.53,35.56,35.48,35.54,55170.0,28.6954,28.7196,28.655,28.7035,55170.0
2020-09-22 14:00:00,35.54,35.62,35.51,35.52,95981.0,28.7035,28.7681,28.6793,28.6873,95981.0
2020-09-22 14:10:00,35.52,35.53,35.45,35.48,51036.0,28.6873,28.6954,28.6308,28.655,51036.0
2020-09-22 14:20:00,35.48,35.48,35.39,35.42,50297.0,28.655,28.655,28.5823,28.6066,50297.0
2020-09-22 14:30:00,35.42,35.5,35.39,35.45,65098.0,28.6066,28.6712,28.5823,28.6308,65098.0
2020-09-22 14:40:00,35.45,35.48,35.41,35.41,45932.0,28.6308,28.655,28.5985,28.5985,45932.0
2020-09-22 14:50:00,35.41,35.43,35.36,35.38,92542.0,28.5985,28.6146,28.5581,28.5743,92542.0
2020-09-22 15:00:00,35.38,35.41,35.32,35.41,254710.0,28.5743,28.5985,28.5258,28.5985,254710.0
2020-09-22 15:10:00,35.41,35.51,35.39,35.51,238891.0,28.5985,28.6793,28.5823,28.6793,238891.0
2020-09-22 15:20:00,35.5,35.54,35.46,35.54,212242.0,28.6712,28.7035,28.6389,28.7035,212242.0
2020-09-22 15:30:00,35.54,35.56,35.49,35.54,203489.0,28.7035,28.7196,28.6631,28.7035,203489.0
2020-09-22 15:40:00,35.54,35.65,35.54,35.65,206871.0,28.7035,28.7923,28.7035,28.7923,206871.0
2020-09-22 15:50:00,35.65,35.65,35.5,35.59,678745.0,28.7923,28.7923,28.6712,28.7439,678745.0
2020-09-23 09:30:00,35.81,36.21,35.71,36.05,169143.0,28.9215,29.2446,28.8408,29.1154,169143.0
2020-09-23 09:40:00,36.06,36.23,36.03,36.2,131452.0,29.1235,29.2608,29.0992,29.2365,131452.0
2020-09-23 09:50:00,36.19,36.21,35.91,35.91,91258.0,29.2284,29.2446,29.0023,29.0023,91258.0
2020-09-23 10:00:00,35.92,35.98,35.76,35.83,157548.0,29.0104,29.0588,28.8812,28.9377,157548.0
2020-09-23 10:10:00,35.83,35.88,35.71,35.86,81667.0,28.9377,28.9781,28.8408,28.9619,81667.0
2020-09-23 10:20:00,35.86,35.94,35.82,35.84,74247.0,28.9619,29.0265,28.9296,28.9458,74247.0
2020-09-23 10:30:00,35.84,35.89,35.63,35.66,101756.0,28.9458,28.9862,28.7762,28.8004,101756.0
2020-09-23 10:40:00,35.68,35.79,35.65,35.79,77109.0,28.8166,28.9054,28.7923,28.9054,77109.0
2020-09-23 10:50:00,35.79,35.86,35.67,35.76,72798.0,28.9054,28.9619,28.8085,28.8812,72798.0
2020-09-23 11:00:00,35.75,35.83,35.68,35.73,76268.0,28.8731,28.9377,28.8166,28.8569,76268.0
2020-09-23 11:10:00,35.73,35.73,35.53,35.57,148483.0,28.8569,28.8569,28.6954,28.7277,148483.0
2020-09-23 11:20:00,35.57,35.6,35.5,35.53,93800.0,28.7277,28.7519,28.6712,28.6954,93800.0
2020-09-23 11:30:00,35.52,35.64,35.47,35.63,60798.0,28.6873,28.7842,28.6469,28.7762,60798.0
2020-09-23 11:40:00,35.64,35.7,35.57,35.59,53128.0,28.7842,28.8327,28.7277,28.7439,53128.0
2020-09-23 11:50:00,35.58,35.58,35.5,35.54,62650.0,28.7358,28.7358,28.6712,28.7035,62650.0
2020-09-23 12:00:00,35.54,35.57,35.47,35.49,45977.0,28.7035,28.7277,28.6469,28.6631,45977.0
2020-09-23 12:10:00,35.48,35.53,35.43,35.45,80144.0,28.655,28.6954,28.6146,28.6308,80144.0
2020-09-23 12:20:00,35.45,35.47,35.4,35.45,100751.0,28.6308,28.6469,28.5904,28.6308,100751.0
2020-09-23 12:30:00,35.44,35.51,35.4,35.48,94243.0,28.6227,28.6793,28.5904,28.655,94243.0
2020-09-23 12:40:00,35.48,35.53,35.42,35.43,60651.0,28.655,28.6954,28.6066,28.6146,60651.0
2020-09-23 12:50:00,35.43,35.51,35.41,35.51,48111.0,28.6146,28.6793,28.5985,28.6793,48111.0
2020-09-23 13:00:00,35.52,35.55,35.42,35.43,68938.0,28.6873,28.7116,28.6066,28.6146,68938.0
2020-09-23 13:10:00,35.42,35.53,35.42,35.52,43447.0,28.6066,28.6954,28.6066,28.6873,43447.0
2020-09-23 13:20:00,35.52,35.54,35.38,35.4,76364.0,28.6873,28.7035,28.5743,28.5904,76364.0
2020-09-23 13:30:00,35.4,35.43,35.38,35.4,131778.0,28.5904,28.6146,28.5743,28.5904,131778.0
2020-09-23 13:40:00,35.41,35.43,35.33,35.35,89971.0,28.5985,28.6146,28.5339,28.55,89971.0
2020-09-23 13:50:00,35.34,35.39,35.3,35.37,65008.0,28.542,28.5823,28.5096,28.5662,65008.0
2020-09-23 14:00:00,35.36,35.41,35.31,35.37,106223.0,28.5581,28.5985,28.5177,28.5662,106223.0
2020-09-23 14:10:00,35.35,35.38,35.19,35.22,120284.0,28.55,28.5743,28.4208,28.445,120284.0
2020-09-23 14:20:00,35.23,35.25,35.16,35.21,96693.0,28.4531,28.4693,28.3966,28.437,96693.0
2020-09-23 14:30:00,35.21,35.21,35.07,35.1,55393.0,28.437,28.437,28.3239,28.3481,55393.0
2020-09-23 14:40:00,35.1,35.13,35.01,35.04,62922.0,28.3481,28.3724,28.2754,28.2997,62922.0
2020-09-23 14:50:00,35.04,35.11,34.92,34.94,147344.0,28.2997,28.3562,28.2027,28.2189,147344.0
2020-09-23 15:00:00,34.96,35.02,34.88,34.92,141664.0,28.2351,28.2835,28.1704,28.2027,141664.0
2020-09-23 15:10:00,34.91,34.99,34.79,34.83,130900.0,28.1947,28.2593,28.0978,28.1301,130900.0
2020-09-23 15:20:00,34.83,34.85,34.73,34.84,157624.0,28.1301,28.1462,28.0493,28.1381,157624.0
2020-09-23 15:30:00,34.84,34.91,34.78,34.82,175996.0,28.1381,28.1947,28.0897,28.122,175996.0
2020-09-23 15:40:00,34.82,34.87,34.69,34.7,264261.0,28.122,28.1624,28.017,28.0251,264261.0
2020-09-23 15:50:00,34.69,34.71,34.49,34.51,938365.0,28.017,28.0331,27.8555,27.8716,938365.0
2020-09-24 09:30:00,34.68,34.72,34.18,34.22,235730.0,28.0089,28.0412,27.6051,27.6374,235730.0
2020-09-24 09:40:00,34.24,34.53,34.17,34.39,155538.0,27.6536,27.8878,27.597,27.7747,155538.0
2020-09-24 09:50:00,34.38,34.49,34.3,34.31,94693.0,27.7666,27.8555,27.702,27.7101,94693.0
2020-09-24 10:00:00,34.32,34.74,34.32,34.72,80743.0,27.7182,28.0574,27.7182,28.0412,80743.0
2020-09-24 10:10:00,34.72,34.86,34.66,34.82,162695.0,28.0412,28.1543,27.9928,28.122,162695.0
2020-09-24 10:20:00,34.82,34.85,34.56,34.56,100083.0,28.122,28.1462,27.912,27.912,100083.0
2020-09-24 10:30:00,34.57,34.62,34.49,34.49,77770.0,27.9201,27.9605,27.8555,27.8555,77770.0
2020-09-24 10:40:00,34.48,34.63,34.45,34.48,121029.0,27.8474,27.9685,27.8232,27.8474,121029.0
2020-09-24 10:50:00,34.48,34.58,34.39,34.48,92532.0,27.8474,27.9281,27.7747,27.8474,92532.0
2020-09-24 11:00:00,34.47,34.53,34.43,34.46,60543.0,27.8393,27.8878,27.807,27.8312,60543.0
2020-09-24 11:10:00,34.46,34.46,34.18,34.23,207254.0,27.8312,27.8312,27.6051,27.6455,207254.0
2020-09-24 11:20:00,34.23,34.4,34.21,34.33,76346.0,27.6455,27.7828,27.6293,27.7262,76346.0
2020-09-24 11:30:00,34.33,34.42,34.26,34.41,65784.0,27.7262,27.7989,27.6697,27.7909,65784.0
2020-09-24 11:40:00,34.41,34.54,34.38,34.52,112883.0,27.7909,27.8958,27.7666,27.8797,112883.0
2020-09-24 11:50:00,34.54,34.72,34.53,34.69,86371.0,27.8958,28.0412,27.8878,28.017,86371.0
2020-09-24 12:00:00,34.69,34.78,34.65,34.77,84063.0,28.017,28.0897,27.9847,28.0816,84063.0
2020-09-24 12:10:00,34.77,34.87,34.71,34.86,40232.0,28.0816,28.1624,28.0331,28.1543,40232.0
2020-09-24 12:20:00,34.87,34.98,34.85,34.87,66124.0,28.1624,28.2512,28.1462,28.1624,66124.0
2020-09-24 12:30:00,34.88,34.89,34.72,34.73,53825.0,28.1704,28.1785,28.0412,28.0493,53825.0
2020-09-24 12:40:00,34.74,34.8,34.73,34.8,34992.0,28.0574,28.1058,28.0493,28.1058,34992.0
2020-09-24 12:50:00,34.8,34.92,34.79,34.92,52440.0,28.1058,28.2027,28.0978,28.2027,52440.0
2020-09-24 13:00:00,34.91,34.96,34.88,34.95,48658.0,28.1947,28.2351,28.1704,28.227,48658.0
2020-09-24 13:10:00,34.95,35.17,34.94,35.11,87196.0,28.227,28.4047,28.2189,28.3562,87196.0
2020-09-24 13:20:00,35.11,35.27,35.1,35.22,76648.0,28.3562,28.4854,28.3481,28.445,76648.0
2020-09-24 13:30:00,35.21,35.32,35.18,35.21,147911.0,28.437,28.5258,28.4127,28.437,147911.0
2020-09-24 13:40:00,35.22,35.26,35.1,35.13,67131.0,28.445,28.4773,28.3481,28.3724,67131.0
2020-09-24 13:50:00,35.12,35.23,35.05,35.05,64428.0,28.3643,28.4531,28.3077,28.3077,64428.0
2020-09-24 14:00:00,35.06,35.07,34.94,35.03,109937.0,28.3158,28.3239,28.2189,28.2916,109937.0
2020-09-24 14:10:00,35.04,35.1,34.92,34.95,67029.0,28.2997,28.3481,28.2027,28.227,67029.0
2020-09-24 14:20:00,34.95,34.96,34.88,34.89,55589.0,28.227,28.2351,28.1704,28.1785,55589.0
2020-09-24 14:30:00,34.88,34.94,34.83,34.87,51662.0,28.1704,28.2189,28.1301,28.1624,51662.0
2020-09-24 14:40:00,34.88,34.92,34.75,34.76,69234.0,28.1704,28.2027,28.0654,28.0735,69234.0
2020-09-24 14:50:00,34.76,34.78,34.64,34.67,147291.0,28.0735,28.0897,27.9766,28.0008,147291.0
2020-09-24 15:00:00,34.68,34.76,34.66,34.68,54458.0,28.0089,28.0735,27.9928,28.0089,54458.0
2020-09-24 15:10:00,34.66,34.81,34.64,34.65,125693.0,27.9928,28.1139,27.9766,27.9847,125693.0
2020-09-24 15:20:00,34.65,34.66,34.54,34.57,127936.0,27.9847,27.9928,27.8958,27.9201,127936.0
2020-09-24 15:30:00,34.57,34.64,34.49,34.64,147703.0,27.9201,27.9766,27.8555,27.9766,147703.0
2020-09-24 15:40:00,34.63,34.71,34.57,34.6,122101.0,27.9685,28.0331,27.9201,27.9443,122101.0
2020-09-24 15:50:00,34.61,34.75,34.54,34.73,691706.0,27.9524,28.0654,27.8958,28.0493,691706.0
2020-09-25 09:30:00,34.46,34.82,34.21,34.62,271824.0,27.8312,28.122,27.6293,27.9605,271824.0
2020-09-25 09:40:00,34.63,34.77,34.52,34.57,87857.0,27.9685,28.0816,27.8797,27.9201,87857.0
2020-09-25 09:50:00,34.56,34.71,34.47,34.55,99781.0,27.912,28.0331,27.8393,27.9039,99781.0
2020-09-25 10:00:00,34.55,34.74,34.53,34.61,82798.0,27.9039,28.0574,27.8878,27.9524,82798.0
2020-09-25 10:10:00,34.59,34.59,34.32,34.43,129939.0,27.9362,27.9362,27.7182,27.807,129939.0
2020-09-25 10:20:00,34.44,34.55,34.38,34.51,64279.0,27.8151,27.9039,27.7666,27.8716,64279.0
2020-09-25 10:30:00,34.5,34.73,34.45,34.73,140824.0,27.8635,28.0493,27.8232,28.0493,140824.0
2020-09-25 10:40:00,34.73,34.8,34.63,34.66,104820.0,28.0493,28.1058,27.9685,27.9928,104820.0
2020-09-25 10:50:00,34.68,34.75,34.59,34.73,66395.0,28.0089,28.0654,27.9362,28.0493,66395.0
2020-09-25 11:00:00,34.73,34.74,34.62,34.65,73052.0,28.0493,28.0574,27.9605,27.9847,73052.0
2020-09-25 11:10:00,34.64,34.72,34.6,34.71,54254.0,27.9766,28.0412,27.9443,28.0331,54254.0
2020-09-25 11:20:00,34.71,34.74,34.62,34.65,43769.0,28.0331,28.0574,27.9605,27.9847,43769.0
2020-09-25 11:30:00,34.65,34.77,34.63,34.76,40072.0,27.9847,28.0816,27.9685,28.0735,40072.0
2020-09-25 11:40:00,34.76,34.8,34.62,34.63,81837.0,28.0735,28.1058,27.9605,27.9685,81837.0
2020-09-25 11:50:00,34.63,34.67,34.61,34.62,54115.0,27.9685,28.0008,27.9524,27.9605,54115.0
2020-09-25 12:00:00,34.63,34.74,34.62,34.73,101476.0,27.9685,28.0574,27.9605,28.0493,101476.0
2020-09-25 12:10:00,34.74,34.79,34.7,34.73,48256.0,28.0574,28.0978,28.0251,28.0493,48256.0
2020-09-25 12:20:00,34.74,34.77,34.68,34.76,44001.0,28.0574,28.0816,28.0089,28.0735,44001.0
2020-09-25 12:30:00,34.76,34.86,34.75,34.86,56118.0,28.0735,28.1543,28.0654,28.1543,56118.0
2020-09-25 12:40:00,34.86,34.87,34.77,34.79,38830.0,28.1543,28.1624,28.0816,28.0978,38830.0
2020-09-25 12:50:00,34.79,34.85,34.78,34.84,65964.0,28.0978,28.1462,28.0897,28.1381,65964.0
2020-09-25 13:00:00,34.83,34.88,34.8,34.82,48731.0,28.1301,28.1704,28.1058,28.122,48731.0
2020-09-25 13:10:00,34.81,34.87,34.81,34.83,52827.0,28.1139,28.1624,28.1139,28.1301,52827.0
2020-09-25 13:20:00,34.84,34.94,34.82,34.84,35480.0,28.1381,28.2189,28.122,28.1381,35480.0
2020-09-25 13:30:00,34.85,34.88,34.79,34.82,36005.0,28.1462,28.1704,28.0978,28.122,36005.0
2020-09-25 13:40:00,34.82,34.91,34.81,34.84,49152.0,28.122,28.1947,28.1139,28.1381,49152.0
2020-09-25 13:50:00,34.84,34.87,34.82,34.86,33301.0,28.1381,28.1624,28.122,28.1543,33301.0
2020-09-25 14:00:00,34.87,34.92,34.86,34.87,49721.0,28.1624,28.2027,28.1543,28.1624,49721.0
2020-09-25 14:10:00,34.87,34.87,34.79,34.86,57491.0,28.1624,28.1624,28.0978,28.1543,57491.0
2020-09-25 14:20:00,34.86,34.91,34.8,34.89,73965.0,28.1543,28.1947,28.1058,28.1785,73965.0
2020-09-25 14:30:00,34.88,34.93,34.85,34.88,51788.0,28.1704,28.2108,28.1462,28.1704,51788.0
2020-09-25 14:40:00,34.87,34.94,34.86,34.94,42787.0,28.1624,28.2189,28.1543,28.2189,42787.0
2020-09-25 14:50:00,34.94,34.99,34.89,34.98,96636.0,28.2189,28.2593,28.1785,28.2512,96636.0
2020-09-25 15:00:00,34.97,35.08,34.97,35.07,74730.0,28.2431,28.332,28.2431,28.3239,74730.0
2020-09-25 15:10:00,35.07,35.19,35.05,35.18,93343.0,28.3239,28.4208,28.3077,28.4127,93343.0
2020-09-25 15:20:00,35.18,35.22,35.13,35.22,62307.0,28.4127,28.445,28.3724,28.445,62307.0
2020-09-25 15:30:00,35.21,35.21,35.04,35.05,95074.0,28.437,28.437,28.2997,28.3077,95074.0
2020-09-25 15:40:00,35.05,35.11,35.0,35.09,115341.0,28.3077,28.3562,28.2674,28.34,115341.0
2020-09-25 15:50:00,35.09,35.23,35.02,35.17,426396.0,28.34,28.4531,28.2835,28.4047,426396.0
2020-09-28 09:30:00,35.88,36.09,35.67,35.75,250248.0,28.9781,29.1477,28.8085,28.8731,250248.0
2020-09-28 09:40:00,35.76,35.92,35.69,35.9,124956.0,28.8812,29.0104,28.8246,28.9942,124956.0
2020-09-28 09:50:00,35.93,35.99,35.79,35.95,76956.0,29.0185,29.0669,28.9054,29.0346,76956.0
2020-09-28 10:00:00,35.93,36.02,35.89,35.97,102114.0,29.0185,29.0911,28.9862,29.0508,102114.0
2020-09-28 10:10:00,35.97,36.2,35.97,36.16,159704.0,29.0508,29.2365,29.0508,29.2042,159704.0
2020-09-28 10:20:00,36.17,36.34,36.13,36.21,128652.0,29.2123,29.3496,29.18,29.2446,128652.0
2020-09-28 10:30:00,36.22,36.38,36.22,36.29,81471.0,29.2527,29.3819,29.2527,29.3092,81471.0
2020-09-28 10:40:00,36.29,36.38,36.15,36.18,94009.0,29.3092,29.3819,29.1961,29.2204,94009.0
2020-09-28 10:50:00,36.18,36.34,36.1,36.29,95844.0,29.2204,29.3496,29.1558,29.3092,95844.0
2020-09-28 11:00:00,36.3,36.33,36.2,36.21,78979.0,29.3173,29.3415,29.2365,29.2446,78979.0
2020-09-28 11:10:00,36.23,36.33,36.21,36.3,93265.0,29.2608,29.3415,29.2446,29.3173,93265.0
2020-09-28 11:20:00,36.3,36.31,36.22,36.28,60049.0,29.3173,29.3254,29.2527,29.3011,60049.0
2020-09-28 11:30:00,36.28,36.38,36.25,36.37,60680.0,29.3011,29.3819,29.2769,29.3738,60680.0
2020-09-28 11:40:00,36.37,36.42,36.31,36.4,77221.0,29.3738,29.4142,29.3254,29.3981,77221.0
2020-09-28 11:50:00,36.41,36.41,36.3,36.38,52249.0,29.4061,29.4061,29.3173,29.3819,52249.0
2020-09-28 12:00:00,36.38,36.45,36.36,36.43,67267.0,29.3819,29.4384,29.3657,29.4223,67267.0
2020-09-28 12:10:00,36.41,36.44,36.36,36.38,54602.0,29.4061,29.4304,29.3657,29.3819,54602.0
2020-09-28 12:20:00,36.38,36.47,36.38,36.44,58849.0,29.3819,29.4546,29.3819,29.4304,58849.0
2020-09-28 12:30:00,36.45,36.47,36.33,36.33,54451.0,29.4384,29.4546,29.3415,29.3415,54451.0
2020-09-28 12:40:00,36.34,36.43,36.32,36.43,54718.0,29.3496,29.4223,29.3334,29.4223,54718.0
2020-09-28 12:50:00,36.42,36.44,36.35,36.38,35440.0,29.4142,29.4304,29.3577,29.3819,35440.0
2020-09-28 13:00:00,36.37,36.39,36.28,36.35,44149.0,29.3738,29.39,29.3011,29.3577,44149.0
2020-09-28 13:10:00,36.36,36.42,36.33,36.37,53469.0,29.3657,29.4142,29.3415,29.3738,53469.0
2020-09-28 13:20:00,36.36,36.37,36.22,36.25,56996.0,29.3657,29.3738,29.2527,29.2769,56996.0
2020-09-28 13:30:00,36.25,36.32,36.21,36.3,50090.0,29.2769,29.3334,29.2446,29.3173,50090.0
2020-09-28 13:40:00,36.29,36.31,36.23,36.27,58593.0,29.3092,29.3254,29.2608,29.2931,58593.0
2020-09-28 13:50:00,36.27,36.28,36.21,36.22,31864.0,29.2931,29.3011,29.2446,29.2527,31864.0
2020-09-28 14:00:00,36.23,36.27,36.18,36.26,63392.0,29.2608,29.2931,29.2204,29.285,63392.0
2020-09-28 14:10:00,36.26,36.36,36.23,36.35,69259.0,29.285,29.3657,29.2608,29.3577,69259.0
2020-09-28 14:20:00,36.36,36.36,36.26,36.28,50537.0,29.3657,29.3657,29.285,29.3011,50537.0
2020-09-28 14:30:00,36.28,36.35,36.28,36.35,45914.0,29.3011,29.3577,29.3011,29.3577,45914.0
2020-09-28 14:40:00,36.35,36.37,36.31,36.34,68134.0,29.3577,29.3738,29.3254,29.3496,68134.0
2020-09-28 14:50:00,36.34,36.35,36.23,36.31,79481.0,29.3496,29.3577,29.2608,29.3254,79481.0
2020-09-28 15:00:00,36.31,36.31,36.17,36.18,71656.0,29.3254,29.3254,29.2123,29.2204,71656.0
2020-09-28 15:10:00,36.19,36.2,36.1,36.1,88708.0,29.2284,29.2365,29.1558,29.1558,88708.0
2020-09-28 15:20:00,36.11,36.21,36.09,36.21,101455.0,29.1638,29.2446,29.1477,29.2446,101455.0
2020-09-28 15:30:00,36.22,36.22,36.08,36.1,184529.0,29.2527,29.2527,29.1396,29.1558,184529.0
2020-09-28 15:40:00,36.09,36.21,36.08,36.09,261640.0,29.1477,29.2446,29.1396,29.1477,261640.0
2020-09-28 15:50:00,36.09,36.13,36.02,36.11,452150.0,29.1477,29.18,29.0911,29.1638,452150.0
2020-09-29 09:30:00,35.5,35.58,35.28,35.48,252205.0,29.0123,29.0777,28.8325,28.996,252205.0
2020-09-29 09:40:00,35.47,35.51,35.34,35.46,124931.0,28.9878,29.0205,28.8815,28.9796,124931.0
2020-09-29 09:50:00,35.45,35.45,35.2,35.33,188057.0,28.9714,28.9714,28.7671,28.8734,188057.0
2020-09-29 10:00:00,35.32,35.46,35.27,35.34,163459.0,28.8652,28.9796,28.8243,28.8815,163459.0
2020-09-29 10:10:00,35.34,35.51,35.31,35.5,105003.0,28.8815,29.0205,28.857,29.0123,105003.0
2020-09-29 10:20:00,35.5,35.56,35.46,35.47,274139.0,29.0123,29.0613,28.9796,28.9878,274139.0
2020-09-29 10:30:00,35.46,35.55,35.34,35.37,124793.0,28.9796,29.0532,28.8815,28.9061,124793.0
2020-09-29 10:40:00,35.36,35.37,35.2,35.23,150064.0,28.8979,28.9061,28.7671,28.7917,150064.0
2020-09-29 10:50:00,35.23,35.3,35.1,35.14,98716.0,28.7917,28.8489,28.6854,28.7181,98716.0
2020-09-29 11:00:00,35.15,35.16,34.92,34.97,177697.0,28.7263,28.7344,28.5383,28.5792,177697.0
2020-09-29 11:10:00,34.97,35.03,34.88,34.98,106476.0,28.5792,28.6282,28.5056,28.5873,106476.0
2020-09-29 11:20:00,34.99,35.06,34.98,35.0,73024.0,28.5955,28.6527,28.5873,28.6037,73024.0
2020-09-29 11:30:00,34.99,35.08,34.99,35.04,67726.0,28.5955,28.6691,28.5955,28.6364,67726.0
2020-09-29 11:40:00,35.03,35.03,34.81,34.84,73544.0,28.6282,28.6282,28.4484,28.4729,73544.0
2020-09-29 11:50:00,34.84,34.89,34.8,34.82,88875.0,28.4729,28.5138,28.4402,28.4566,88875.0
2020-09-29 12:00:00,34.82,34.87,34.72,34.86,139380.0,28.4566,28.4974,28.3749,28.4893,139380.0
2020-09-29 12:10:00,34.85,34.92,34.83,34.9,81706.0,28.4811,28.5383,28.4648,28.522,81706.0
2020-09-29 12:20:00,34.9,34.97,34.85,34.96,45503.0,28.522,28.5792,28.4811,28.571,45503.0
2020-09-29 12:30:00,34.96,35.05,34.93,35.02,66928.0,28.571,28.6445,28.5465,28.62,66928.0
2020-09-29 12:40:00,35.03,35.04,34.9,34.99,50734.0,28.6282,28.6364,28.522,28.5955,50734.0
2020-09-29 12:50:00,34.99,35.09,34.97,35.08,55410.0,28.5955,28.6772,28.5792,28.6691,55410.0
2020-09-29 13:00:00,35.07,35.09,34.98,34.99,41272.0,28.6609,28.6772,28.5873,28.5955,41272.0
2020-09-29 13:10:00,35.0,35.1,34.99,35.1,73736.0,28.6037,28.6854,28.5955,28.6854,73736.0
2020-09-29 13:20:00,35.1,35.22,35.09,35.22,39825.0,28.6854,28.7835,28.6772,28.7835,39825.0
2020-09-29 13:30:00,35.23,35.23,35.16,35.17,37554.0,28.7917,28.7917,28.7344,28.7426,37554.0
2020-09-29 13:40:00,35.18,35.22,35.16,35.22,32994.0,28.7508,28.7835,28.7344,28.7835,32994.0
2020-09-29 13:50:00,35.23,35.33,35.22,35.28,56137.0,28.7917,28.8734,28.7835,28.8325,56137.0
2020-09-29 14:00:00,35.28,35.32,35.22,35.23,41024.0,28.8325,28.8652,28.7835,28.7917,41024.0
2020-09-29 14:10:00,35.24,35.36,35.23,35.34,57691.0,28.7998,28.8979,28.7917,28.8815,57691.0
2020-09-29 14:20:00,35.33,35.39,35.3,35.38,57426.0,28.8734,28.9224,28.8489,28.9142,57426.0
2020-09-29 14:30:00,35.37,35.41,35.33,35.35,44766.0,28.9061,28.9388,28.8734,28.8897,44766.0
2020-09-29 14:40:00,35.35,35.37,35.31,35.33,54327.0,28.8897,28.9061,28.857,28.8734,54327.0
2020-09-29 14:50:00,35.33,35.36,35.31,35.33,52374.0,28.8734,28.8979,28.857,28.8734,52374.0
2020-09-29 15:00:00,35.34,35.38,35.32,35.36,59794.0,28.8815,28.9142,28.8652,28.8979,59794.0
2020-09-29 15:10:00,35.36,35.43,35.35,35.43,107662.0,28.8979,28.9551,28.8897,28.9551,107662.0
2020-09-29 15:20:00,35.43,35.43,35.35,35.38,71566.0,28.9551,28.9551,28.8897,28.9142,71566.0
2020-09-29 15:30:00,35.38,35.45,35.34,35.37,84578.0,28.9142,28.9714,28.8815,28.9061,84578.0
2020-09-29 15:40:00,35.37,35.44,35.36,35.43,110010.0,28.9061,28.9633,28.8979,28.9551,110010.0
2020-09-29 15:50:00,35.43,35.46,35.28,35.29,444027.0,28.9551,28.9796,28.8325,28.8407,444027.0
2020-09-30 09:30:00,35.45,35.82,35.34,35.71,254891.0,28.9714,29.2738,28.8815,29.1839,254891.0
2020-09-30 09:40:00,35.7,35.77,35.57,35.59,164975.0,29.1758,29.233,29.0695,29.0859,164975.0
2020-09-30 09:50:00,35.59,35.66,35.5,35.54,134606.0,29.0859,29.1431,29.0123,29.045,134606.0
2020-09-30 10:00:00,35.54,35.9,35.47,35.77,150345.0,29.045,29.3392,28.9878,29.233,150345.0
2020-09-30 10:10:00,35.77,35.79,35.6,35.61,115601.0,29.233,29.2493,29.094,29.1022,115601.0
2020-09-30 10:20:00,35.62,35.68,35.54,35.64,119000.0,29.1104,29.1594,29.045,29.1267,119000.0
2020-09-30 10:30:00,35.65,35.76,35.61,35.76,59813.0,29.1349,29.2248,29.1022,29.2248,59813.0
2020-09-30 10:40:00,35.77,35.86,35.74,35.82,96667.0,29.233,29.3065,29.2084,29.2738,96667.0
2020-09-30 10:50:00,35.82,35.91,35.78,35.79,56875.0,29.2738,29.3474,29.2411,29.2493,56875.0
2020-09-30 11:00:00,35.8,35.82,35.72,35.75,58656.0,29.2575,29.2738,29.1921,29.2166,58656.0
2020-09-30 11:10:00,35.75,35.78,35.68,35.78,66437.0,29.2166,29.2411,29.1594,29.2411,66437.0
2020-09-30 11:20:00,35.77,35.89,35.76,35.77,66254.0,29.233,29.331,29.2248,29.233,66254.0
2020-09-30 11:30:00,35.77,35.83,35.73,35.8,70975.0,29.233,29.282,29.2003,29.2575,70975.0
2020-09-30 11:40:00,35.8,35.82,35.75,35.8,56056.0,29.2575,29.2738,29.2166,29.2575,56056.0
2020-09-30 11:50:00,35.79,35.79,35.72,35.77,42552.0,29.2493,29.2493,29.1921,29.233,42552.0
2020-09-30 12:00:00,35.77,35.88,35.77,35.84,49177.0,29.233,29.3229,29.233,29.2902,49177.0
2020-09-30 12:10:00,35.84,35.9,35.81,35.89,59605.0,29.2902,29.3392,29.2657,29.331,59605.0
2020-09-30 12:20:00,35.88,35.98,35.88,35.94,106438.0,29.3229,29.4046,29.3229,29.3719,106438.0
2020-09-30 12:30:00,35.94,36.0,35.9,36.0,58443.0,29.3719,29.4209,29.3392,29.4209,58443.0
2020-09-30 12:40:00,36.0,36.07,35.96,36.03,92051.0,29.4209,29.4781,29.3882,29.4454,92051.0
2020-09-30 12:50:00,36.03,36.11,35.99,36.09,55947.0,29.4454,29.5108,29.4128,29.4945,55947.0
2020-09-30 13:00:00,36.08,36.12,36.03,36.04,73384.0,29.4863,29.519,29.4454,29.4536,73384.0
2020-09-30 13:10:00,36.04,36.13,36.02,36.08,78474.0,29.4536,29.5272,29.4373,29.4863,78474.0
2020-09-30 13:20:00,36.08,36.16,36.06,36.11,71436.0,29.4863,29.5517,29.47,29.5108,71436.0
2020-09-30 13:30:00,36.11,36.17,36.02,36.02,84691.0,29.5108,29.5599,29.4373,29.4373,84691.0
2020-09-30 13:40:00,36.02,36.08,35.99,36.0,52742.0,29.4373,29.4863,29.4128,29.4209,52742.0
2020-09-30 13:50:00,36.01,36.05,35.99,36.02,57513.0,29.4291,29.4618,29.4128,29.4373,57513.0
2020-09-30 14:00:00,36.02,36.11,36.0,36.11,62183.0,29.4373,29.5108,29.4209,29.5108,62183.0
2020-09-30 14:10:00,36.1,36.14,36.09,36.09,53980.0,29.5027,29.5353,29.4945,29.4945,53980.0
2020-09-30 14:20:00,36.09,36.17,35.74,35.77,168138.0,29.4945,29.5599,29.2084,29.233,168138.0
2020-09-30 14:30:00,35.76,35.78,35.67,35.69,102964.0,29.2248,29.2411,29.1512,29.1676,102964.0
2020-09-30 14:40:00,35.7,35.73,35.46,35.52,88563.0,29.1758,29.2003,28.9796,29.0287,88563.0
2020-09-30 14:50:00,35.5,35.77,35.49,35.74,89442.0,29.0123,29.233,29.0041,29.2084,89442.0
2020-09-30 15:00:00,35.73,35.81,35.62,35.74,126798.0,29.2003,29.2657,29.1104,29.2084,126798.0
2020-09-30 15:10:00,35.75,35.77,35.47,35.52,231075.0,29.2166,29.233,28.9878,29.0287,231075.0
2020-09-30 15:20:00,35.53,35.71,35.44,35.67,114420.0,29.0368,29.1839,28.9633,29.1512,114420.0
2020-09-30 15:30:00,35.66,35.77,35.59,35.73,161653.0,29.1431,29.233,29.0859,29.2003,161653.0
2020-09-30 15:40:00,35.73,35.93,35.68,35.87,267576.0,29.2003,29.3637,29.1594,29.3147,267576.0
2020-09-30 15:50:00,35.87,36.01,35.81,35.81,897622.0,29.3147,29.4291,29.2657,29.2657,897622.0
2020-10-01 09:30:00,36.03,36.07,35.68,35.75,313373.0,29.4454,29.4781,29.1594,29.2166,313373.0
2020-10-01 09:40:00,35.75,36.07,35.74,36.02,193916.0,29.2166,29.4781,29.2084,29.4373,193916.0
2020-10-01 09:50:00,36.02,36.03,35.68,35.73,118718.0,29.4373,29.4454,29.1594,29.2003,118718.0
2020-10-01 10:00:00,35.72,35.76,35.47,35.5,94522.0,29.1921,29.2248,28.9878,29.0123,94522.0
2020-10-01 10:10:00,35.49,35.63,35.43,35.57,100083.0,29.0041,29.1185,28.9551,29.0695,100083.0
2020-10-01 10:20:00,35.57,35.66,35.54,35.61,85784.0,29.0695,29.1431,29.045,29.1022,85784.0
2020-10-01 10:30:00,35.6,35.75,35.56,35.72,75806.0,29.094,29.2166,29.0613,29.1921,75806.0
2020-10-01 10:40:00,35.71,35.81,35.63,35.66,95272.0,29.1839,29.2657,29.1185,29.1431,95272.0
2020-10-01 10:50:00,35.66,35.69,35.59,35.69,89750.0,29.1431,29.1676,29.0859,29.1676,89750.0
2020-10-01 11:00:00,35.7,35.8,35.64,35.77,102164.0,29.1758,29.2575,29.1267,29.233,102164.0
2020-10-01 11:10:00,35.76,35.91,35.72,35.87,80407.0,29.2248,29.3474,29.1921,29.3147,80407.0
2020-10-01 11:20:00,35.87,35.96,35.85,35.94,61956.0,29.3147,29.3882,29.2983,29.3719,61956.0
2020-10-01 11:30:00,35.94,35.99,35.8,35.82,48603.0,29.3719,29.4128,29.2575,29.2738,48603.0
2020-10-01 11:40:00,35.82,35.87,35.73,35.74,52549.0,29.2738,29.3147,29.2003,29.2084,52549.0
2020-10-01 11:50:00,35.74,35.81,35.72,35.81,44970.0,29.2084,29.2657,29.1921,29.2657,44970.0
2020-10-01 12:00:00,35.8,35.81,35.71,35.77,39673.0,29.2575,29.2657,29.1839,29.233,39673.0
2020-10-01 12:10:00,35.77,35.85,35.76,35.79,82113.0,29.233,29.2983,29.2248,29.2493,82113.0
2020-10-01 12:20:00,35.8,35.94,35.77,35.93,58348.0,29.2575,29.3719,29.233,29.3637,58348.0
2020-10-01 12:30:00,35.92,35.94,35.89,35.92,28254.0,29.3556,29.3719,29.331,29.3556,28254.0
2020-10-01 12:40:00,35.93,36.01,35.92,35.97,86475.0,29.3637,29.4291,29.3556,29.3964,86475.0
2020-10-01 12:50:00,35.97,35.99,35.93,35.96,37069.0,29.3964,29.4128,29.3637,29.3882,37069.0
2020-10-01 13:00:00,35.97,36.09,35.94,36.07,45424.0,29.3964,29.4945,29.3719,29.4781,45424.0
2020-10-01 13:10:00,36.07,36.08,35.95,35.97,33949.0,29.4781,29.4863,29.3801,29.3964,33949.0
2020-10-01 13:20:00,35.98,36.02,35.91,35.92,39352.0,29.4046,29.4373,29.3474,29.3556,39352.0
2020-10-01 13:30:00,35.92,36.04,35.87,36.0,41572.0,29.3556,29.4536,29.3147,29.4209,41572.0
2020-10-01 13:40:00,36.0,36.04,35.95,35.95,50711.0,29.4209,29.4536,29.3801,29.3801,50711.0
2020-10-01 13:50:00,35.94,36.0,35.82,35.84,142323.0,29.3719,29.4209,29.2738,29.2902,142323.0
2020-10-01 14:00:00,35.84,35.92,35.62,35.64,159909.0,29.2902,29.3556,29.1104,29.1267,159909.0
2020-10-01 14:10:00,35.64,35.7,35.56,35.68,58352.0,29.1267,29.1758,29.0613,29.1594,58352.0
2020-10-01 14:20:00,35.7,35.87,35.69,35.87,50394.0,29.1758,29.3147,29.1676,29.3147,50394.0
2020-10-01 14:30:00,35.87,35.92,35.83,35.9,45460.0,29.3147,29.3556,29.282,29.3392,45460.0
2020-10-01 14:40:00,35.91,35.94,35.84,35.87,58830.0,29.3474,29.3719,29.2902,29.3147,58830.0
2020-10-01 14:50:00,35.86,35.94,35.84,35.86,40786.0,29.3065,29.3719,29.2902,29.3065,40786.0
2020-10-01 15:00:00,35.86,35.95,35.83,35.89,63526.0,29.3065,29.3801,29.282,29.331,63526.0
2020-10-01 15:10:00,35.89,35.93,35.82,35.82,53874.0,29.331,29.3637,29.2738,29.2738,53874.0
2020-10-01 15:20:00,35.82,35.82,35.72,35.77,71833.0,29.2738,29.2738,29.1921,29.233,71833.0
2020-10-01 15:30:00,35.77,35.85,35.75,35.8,71242.0,29.233,29.2983,29.2166,29.2575,71242.0
2020-10-01 15:40:00,35.8,35.86,35.72,35.84,149057.0,29.2575,29.3065,29.1921,29.2902,149057.0
2020-10-01 15:50:00,35.85,36.02,35.85,36.0,332986.0,29.2983,29.4373,29.2983,29.4209,332986.0
2020-10-02 09:30:00,35.37,35.7,35.25,35.7,186039.0,28.9061,29.1758,28.808,29.1758,186039.0
2020-10-02 09:40:00,35.68,35.7,35.4,35.56,154519.0,29.1594,29.1758,28.9306,29.0613,154519.0
2020-10-02 09:50:00,35.56,35.69,35.41,35.63,122424.0,29.0613,29.1676,28.9388,29.1185,122424.0
2020-10-02 10:00:00,35.63,35.93,35.62,35.86,68706.0,29.1185,29.3637,29.1104,29.3065,68706.0
2020-10-02 10:10:00,35.86,35.91,35.74,35.75,83512.0,29.3065,29.3474,29.2084,29.2166,83512.0
2020-10-02 10:20:00,35.75,35.85,35.66,35.82,108372.0,29.2166,29.2983,29.1431,29.2738,108372.0
2020-10-02 10:30:00,35.82,35.93,35.76,35.8,125614.0,29.2738,29.3637,29.2248,29.2575,125614.0
2020-10-02 10:40:00,35.81,35.88,35.75,35.86,61729.0,29.2657,29.3229,29.2166,29.3065,61729.0
2020-10-02 10:50:00,35.85,35.93,35.83,35.87,38186.0,29.2983,29.3637,29.282,29.3147,38186.0
2020-10-02 11:00:00,35.86,35.97,35.85,35.93,93416.0,29.3065,29.3964,29.2983,29.3637,93416.0
2020-10-02 11:10:00,35.92,36.07,35.91,36.05,69107.0,29.3556,29.4781,29.3474,29.4618,69107.0
2020-10-02 11:20:00,36.05,36.22,36.05,36.2,68882.0,29.4618,29.6007,29.4618,29.5844,68882.0
2020-10-02 11:30:00,36.2,36.27,36.17,36.2,108439.0,29.5844,29.6416,29.5599,29.5844,108439.0
2020-10-02 11:40:00,36.19,36.3,36.18,36.29,59818.0,29.5762,29.6661,29.568,29.6579,59818.0
2020-10-02 11:50:00,36.3,36.3,36.15,36.17,76138.0,29.6661,29.6661,29.5435,29.5599,76138.0
2020-10-02 12:00:00,36.16,36.43,36.15,36.43,110068.0,29.5517,29.7723,29.5435,29.7723,110068.0
2020-10-02 12:10:00,36.43,36.77,36.4,36.76,240006.0,29.7723,30.0502,29.7478,30.042,240006.0
2020-10-02 12:20:00,36.77,36.85,36.63,36.66,89932.0,30.0502,30.1156,29.9358,29.9603,89932.0
2020-10-02 12:30:00,36.65,36.82,36.63,36.79,82398.0,29.9521,30.0911,29.9358,30.0666,82398.0
2020-10-02 12:40:00,36.79,36.87,36.71,36.75,61500.0,30.0666,30.1319,30.0012,30.0339,61500.0
2020-10-02 12:50:00,36.75,36.86,36.7,36.84,84249.0,30.0339,30.1238,29.993,30.1074,84249.0
2020-10-02 13:00:00,36.85,36.9,36.77,36.8,50136.0,30.1156,30.1565,30.0502,30.0747,50136.0
2020-10-02 13:10:00,36.8,36.88,36.74,36.8,66041.0,30.0747,30.1401,30.0257,30.0747,66041.0
2020-10-02 13:20:00,36.8,36.82,36.73,36.74,63973.0,30.0747,30.0911,30.0175,30.0257,63973.0
2020-10-02 13:30:00,36.75,36.77,36.64,36.69,41254.0,30.0339,30.0502,29.944,29.9848,41254.0
2020-10-02 13:40:00,36.69,36.69,36.46,36.5,106160.0,29.9848,29.9848,29.7969,29.8296,106160.0
2020-10-02 13:50:00,36.5,36.53,36.42,36.52,38209.0,29.8296,29.8541,29.7642,29.8459,38209.0
2020-10-02 14:00:00,36.51,36.64,36.51,36.63,53007.0,29.8377,29.944,29.8377,29.9358,53007.0
2020-10-02 14:10:00,36.63,36.8,36.61,36.78,63713.0,29.9358,30.0747,29.9195,30.0584,63713.0
2020-10-02 14:20:00,36.77,36.85,36.77,36.8,42140.0,30.0502,30.1156,30.0502,30.0747,42140.0
2020-10-02 14:30:00,36.81,36.92,36.79,36.89,68918.0,30.0829,30.1728,30.0666,30.1483,68918.0
2020-10-02 14:40:00,36.89,36.95,36.88,36.91,52826.0,30.1483,30.1973,30.1401,30.1646,52826.0
2020-10-02 14:50:00,36.89,36.89,36.8,36.84,66368.0,30.1483,30.1483,30.0747,30.1074,66368.0
2020-10-02 15:00:00,36.84,36.84,36.73,36.76,62334.0,30.1074,30.1074,30.0175,30.042,62334.0
2020-10-02 15:10:00,36.77,36.86,36.7,36.8,164393.0,30.0502,30.1238,29.993,30.0747,164393.0
2020-10-02 15:20:00,36.8,36.93,36.78,36.93,129683.0,30.0747,30.181,30.0584,30.181,129683.0
2020-10-02 15:30:00,36.93,36.94,36.79,36.82,133558.0,30.181,30.1891,30.0666,30.0911,133558.0
2020-10-02 15:40:00,36.82,36.82,36.71,36.79,97133.0,30.0911,30.0911,30.0012,30.0666,97133.0
2020-10-02 15:50:00,36.79,36.9,36.72,36.77,718443.0,30.0666,30.1565,30.0093,30.0502,718443.0
2020-10-05 09:30:00,37.32,37.76,37.25,37.57,285650.0,30.4997,30.8593,30.4425,30.704,285650.0
2020-10-05 09:40:00,37.58,37.58,37.37,37.44,125949.0,30.7122,30.7122,30.5406,30.5978,125949.0
2020-10-05 09:50:00,37.45,37.5,37.21,37.27,78962.0,30.6059,30.6468,30.4098,30.4588,78962.0
2020-10-05 10:00:00,37.28,37.37,37.11,37.33,110357.0,30.467,30.5406,30.3281,30.5079,110357.0
2020-10-05 10:10:00,37.33,37.53,37.26,37.52,94818.0,30.5079,30.6713,30.4507,30.6631,94818.0
2020-10-05 10:20:00,37.52,37.57,37.48,37.49,70628.0,30.6631,30.704,30.6305,30.6386,70628.0
2020-10-05 10:30:00,37.5,37.73,37.5,37.72,132496.0,30.6468,30.8348,30.6468,30.8266,132496.0
2020-10-05 10:40:00,37.73,37.84,37.68,37.82,115493.0,30.8348,30.9247,30.7939,30.9083,115493.0
2020-10-05 10:50:00,37.82,37.91,37.76,37.78,90966.0,30.9083,30.9819,30.8593,30.8756,90966.0
2020-10-05 11:00:00,37.77,37.92,37.76,37.77,91310.0,30.8675,30.99,30.8593,30.8675,91310.0
2020-10-05 11:10:00,37.77,37.88,37.74,37.82,67874.0,30.8675,30.9574,30.8429,30.9083,67874.0
2020-10-05 11:20:00,37.82,37.84,37.64,37.64,172260.0,30.9083,30.9247,30.7612,30.7612,172260.0
2020-10-05 11:30:00,37.63,37.69,37.56,37.59,61766.0,30.753,30.8021,30.6958,30.7204,61766.0
2020-10-05 11:40:00,37.6,37.71,37.6,37.67,63165.0,30.7285,30.8184,30.7285,30.7857,63165.0
2020-10-05 11:50:00,37.68,37.79,37.67,37.7,72180.0,30.7939,30.8838,30.7857,30.8103,72180.0
2020-10-05 12:00:00,37.69,37.74,37.61,37.63,41500.0,30.8021,30.8429,30.7367,30.753,41500.0
2020-10-05 12:10:00,37.63,37.66,37.59,37.63,62935.0,30.753,30.7776,30.7204,30.753,62935.0
2020-10-05 12:20:00,37.63,37.65,37.57,37.64,39178.0,30.753,30.7694,30.704,30.7612,39178.0
2020-10-05 12:30:00,37.64,37.67,37.59,37.66,42312.0,30.7612,30.7857,30.7204,30.7776,42312.0
2020-10-05 12:40:00,37.66,37.67,37.53,37.56,60761.0,30.7776,30.7857,30.6713,30.6958,60761.0
2020-10-05 12:50:00,37.54,37.55,37.46,37.49,47359.0,30.6795,30.6877,30.6141,30.6386,47359.0
2020-10-05 13:00:00,37.49,37.52,37.45,37.52,37832.0,30.6386,30.6631,30.6059,30.6631,37832.0
2020-10-05 13:10:00,37.53,37.57,37.49,37.51,34533.0,30.6713,30.704,30.6386,30.655,34533.0
2020-10-05 13:20:00,37.51,37.59,37.49,37.59,32781.0,30.655,30.7204,30.6386,30.7204,32781.0
2020-10-05 13:30:00,37.58,37.64,37.56,37.6,40673.0,30.7122,30.7612,30.6958,30.7285,40673.0
2020-10-05 13:40:00,37.59,37.63,37.54,37.59,35577.0,30.7204,30.753,30.6795,30.7204,35577.0
2020-10-05 13:50:00,37.59,37.62,37.53,37.54,62190.0,30.7204,30.7449,30.6713,30.6795,62190.0
2020-10-05 14:00:00,37.54,37.58,37.5,37.54,72732.0,30.6795,30.7122,30.6468,30.6795,72732.0
2020-10-05 14:10:00,37.55,37.62,37.54,37.57,59568.0,30.6877,30.7449,30.6795,30.704,59568.0
2020-10-05 14:20:00,37.59,37.66,37.57,37.59,86788.0,30.7204,30.7776,30.704,30.7204,86788.0
2020-10-05 14:30:00,37.59,37.67,37.58,37.66,134847.0,30.7204,30.7857,30.7122,30.7776,134847.0
2020-10-05 14:40:00,37.66,37.7,37.65,37.66,55738.0,30.7776,30.8103,30.7694,30.7776,55738.0
2020-10-05 14:50:00,37.66,37.71,37.63,37.7,85187.0,30.7776,30.8184,30.753,30.8103,85187.0
2020-10-05 15:00:00,37.7,37.74,37.68,37.74,47940.0,30.8103,30.8429,30.7939,30.8429,47940.0
2020-10-05 15:10:00,37.74,37.78,37.72,37.73,97533.0,30.8429,30.8756,30.8266,30.8348,97533.0
2020-10-05 15:20:00,37.72,37.82,37.72,37.82,104928.0,30.8266,30.9083,30.8266,30.9083,104928.0
2020-10-05 15:30:00,37.81,37.81,37.66,37.7,157749.0,30.9002,30.9002,30.7776,30.8103,157749.0
2020-10-05 15:40:00,37.7,37.78,37.7,37.73,110033.0,30.8103,30.8756,30.8103,30.8348,110033.0
2020-10-05 15:50:00,37.73,37.77,37.66,37.74,624873.0,30.8348,30.8675,30.7776,30.8429,624873.0
2020-10-06 09:30:00,38.15,38.18,37.81,38.1,176349.0,31.178,31.2025,30.9002,31.1372,176349.0
2020-10-06 09:40:00,38.09,38.23,37.95,38.1,119836.0,31.129,31.2434,31.0146,31.1372,119836.0
2020-10-06 09:50:00,38.09,38.14,37.85,37.86,85688.0,31.129,31.1698,30.9328,30.941,85688.0
2020-10-06 10:00:00,37.84,38.04,37.84,37.97,71196.0,30.9247,31.0881,30.9247,31.0309,71196.0
2020-10-06 10:10:00,37.97,38.25,37.97,38.19,81804.0,31.0309,31.2597,31.0309,31.2107,81804.0
2020-10-06 10:20:00,38.19,38.31,38.16,38.24,153161.0,31.2107,31.3088,31.1862,31.2516,153161.0
2020-10-06 10:30:00,38.25,38.39,38.22,38.28,261868.0,31.2597,31.3742,31.2352,31.2843,261868.0
2020-10-06 10:40:00,38.28,38.43,38.1,38.35,196487.0,31.2843,31.4068,31.1372,31.3415,196487.0
2020-10-06 10:50:00,38.35,38.48,38.32,38.45,99584.0,31.3415,31.4477,31.3169,31.4232,99584.0
2020-10-06 11:00:00,38.44,38.5,38.39,38.47,93471.0,31.415,31.4641,31.3742,31.4395,93471.0
2020-10-06 11:10:00,38.47,38.55,38.44,38.54,101146.0,31.4395,31.5049,31.415,31.4967,101146.0
2020-10-06 11:20:00,38.54,38.55,38.4,38.48,69996.0,31.4967,31.5049,31.3823,31.4477,69996.0
2020-10-06 11:30:00,38.48,38.59,38.39,38.57,62940.0,31.4477,31.5376,31.3742,31.5213,62940.0
2020-10-06 11:40:00,38.57,38.58,38.5,38.56,64994.0,31.5213,31.5294,31.4641,31.5131,64994.0
2020-10-06 11:50:00,38.55,38.55,38.43,38.44,43112.0,31.5049,31.5049,31.4068,31.415,43112.0
2020-10-06 12:00:00,38.45,38.51,38.38,38.41,40106.0,31.4232,31.4722,31.366,31.3905,40106.0
2020-10-06 12:10:00,38.41,38.43,38.33,38.33,36454.0,31.3905,31.4068,31.3251,31.3251,36454.0
2020-10-06 12:20:00,38.33,38.38,38.32,38.34,32367.0,31.3251,31.366,31.3169,31.3333,32367.0
2020-10-06 12:30:00,38.34,38.34,38.27,38.28,29179.0,31.3333,31.3333,31.2761,31.2843,29179.0
2020-10-06 12:40:00,38.29,38.35,38.27,38.35,38571.0,31.2924,31.3415,31.2761,31.3415,38571.0
2020-10-06 12:50:00,38.34,38.42,38.34,38.41,50996.0,31.3333,31.3987,31.3333,31.3905,50996.0
2020-10-06 13:00:00,38.42,38.5,38.41,38.47,53386.0,31.3987,31.4641,31.3905,31.4395,53386.0
2020-10-06 13:10:00,38.47,38.52,38.42,38.47,52460.0,31.4395,31.4804,31.3987,31.4395,52460.0
2020-10-06 13:20:00,38.47,38.53,38.42,38.42,49978.0,31.4395,31.4886,31.3987,31.3987,49978.0
2020-10-06 13:30:00,38.43,38.51,38.41,38.46,42480.0,31.4068,31.4722,31.3905,31.4314,42480.0
2020-10-06 13:40:00,38.46,38.47,38.41,38.42,48789.0,31.4314,31.4395,31.3905,31.3987,48789.0
2020-10-06 13:50:00,38.42,38.48,38.4,38.44,52796.0,31.3987,31.4477,31.3823,31.415,52796.0
2020-10-06 14:00:00,38.44,38.56,38.43,38.5,65355.0,31.415,31.5131,31.4068,31.4641,65355.0
2020-10-06 14:10:00,38.51,38.63,38.47,38.58,99331.0,31.4722,31.5703,31.4395,31.5294,99331.0
2020-10-06 14:20:00,38.58,38.66,38.58,38.63,61326.0,31.5294,31.5948,31.5294,31.5703,61326.0
2020-10-06 14:30:00,38.64,38.74,38.63,38.68,62329.0,31.5785,31.6602,31.5703,31.6112,62329.0
2020-10-06 14:40:00,38.68,38.8,38.49,38.52,177594.0,31.6112,31.7092,31.4559,31.4804,177594.0
2020-10-06 14:50:00,38.51,38.51,37.55,37.63,499126.0,31.4722,31.4722,30.6877,30.753,499126.0
2020-10-06 15:00:00,37.62,37.63,37.33,37.56,233698.0,30.7449,30.753,30.5079,30.6958,233698.0
2020-10-06 15:10:00,37.56,37.6,37.29,37.33,144902.0,30.6958,30.7285,30.4752,30.5079,144902.0
2020-10-06 15:20:00,37.33,37.52,37.29,37.51,165865.0,30.5079,30.6631,30.4752,30.655,165865.0
2020-10-06 15:30:00,37.52,37.67,37.47,37.49,157758.0,30.6631,30.7857,30.6223,30.6386,157758.0
2020-10-06 15:40:00,37.5,37.52,37.27,37.34,229236.0,30.6468,30.6631,30.4588,30.516,229236.0
2020-10-06 15:50:00,37.34,37.54,37.27,37.41,382112.0,30.516,30.6795,30.4588,30.5733,382112.0
2020-10-07 09:30:00,38.05,38.71,37.99,38.62,365148.0,31.0963,31.6357,31.0473,31.5621,365148.0
2020-10-07 09:40:00,38.62,38.93,38.6,38.75,204261.0,31.5621,31.8155,31.5458,31.6684,204261.0
2020-10-07 09:50:00,38.75,38.94,38.72,38.77,126743.0,31.6684,31.8236,31.6438,31.6847,126743.0
2020-10-07 10:00:00,38.76,38.85,38.64,38.82,182737.0,31.6765,31.7501,31.5785,31.7256,182737.0
2020-10-07 10:10:00,38.83,39.02,38.75,39.02,115040.0,31.7337,31.889,31.6684,31.889,115040.0
2020-10-07 10:20:00,39.02,39.06,38.92,39.0,159314.0,31.889,31.9217,31.8073,31.8727,159314.0
2020-10-07 10:30:00,38.99,39.05,38.84,38.86,130332.0,31.8645,31.9135,31.7419,31.7583,130332.0
2020-10-07 10:40:00,38.86,38.91,38.66,38.68,99230.0,31.7583,31.7991,31.5948,31.6112,99230.0
2020-10-07 10:50:00,38.66,38.74,38.64,38.65,91135.0,31.5948,31.6602,31.5785,31.5866,91135.0
2020-10-07 11:00:00,38.65,38.67,38.51,38.55,109829.0,31.5866,31.603,31.4722,31.5049,109829.0
2020-10-07 11:10:00,38.55,38.61,38.47,38.5,190298.0,31.5049,31.5539,31.4395,31.4641,190298.0
2020-10-07 11:20:00,38.49,38.5,38.39,38.44,139563.0,31.4559,31.4641,31.3742,31.415,139563.0
2020-10-07 11:30:00,38.45,38.46,38.32,38.38,170340.0,31.4232,31.4314,31.3169,31.366,170340.0
2020-10-07 11:40:00,38.38,38.48,38.33,38.34,85467.0,31.366,31.4477,31.3251,31.3333,85467.0
2020-10-07 11:50:00,38.35,38.36,38.27,38.36,72190.0,31.3415,31.3496,31.2761,31.3496,72190.0
2020-10-07 12:00:00,38.35,38.39,38.32,38.33,58922.0,31.3415,31.3742,31.3169,31.3251,58922.0
2020-10-07 12:10:00,38.34,38.47,38.31,38.46,81203.0,31.3333,31.4395,31.3088,31.4314,81203.0
2020-10-07 12:20:00,38.46,38.49,38.35,38.41,67864.0,31.4314,31.4559,31.3415,31.3905,67864.0
2020-10-07 12:30:00,38.41,38.48,38.39,38.41,43301.0,31.3905,31.4477,31.3742,31.3905,43301.0
2020-10-07 12:40:00,38.41,38.46,38.37,38.45,51098.0,31.3905,31.4314,31.3578,31.4232,51098.0
2020-10-07 12:50:00,38.45,38.45,38.32,38.34,37926.0,31.4232,31.4232,31.3169,31.3333,37926.0
2020-10-07 13:00:00,38.34,38.46,38.31,38.45,39490.0,31.3333,31.4314,31.3088,31.4232,39490.0
2020-10-07 13:10:00,38.45,38.46,38.35,38.37,43826.0,31.4232,31.4314,31.3415,31.3578,43826.0
2020-10-07 13:20:00,38.37,38.41,38.36,38.38,58882.0,31.3578,31.3905,31.3496,31.366,58882.0
2020-10-07 13:30:00,38.39,38.41,38.3,38.32,78445.0,31.3742,31.3905,31.3006,31.3169,78445.0
2020-10-07 13:40:00,38.33,38.42,38.29,38.39,100853.0,31.3251,31.3987,31.2924,31.3742,100853.0
2020-10-07 13:50:00,38.4,38.47,38.37,38.43,78011.0,31.3823,31.4395,31.3578,31.4068,78011.0
2020-10-07 14:00:00,38.42,38.57,38.39,38.57,96387.0,31.3987,31.5213,31.3742,31.5213,96387.0
2020-10-07 14:10:00,38.58,38.78,38.57,38.77,138296.0,31.5294,31.6929,31.5213,31.6847,138296.0
2020-10-07 14:20:00,38.77,38.83,38.72,38.82,119112.0,31.6847,31.7337,31.6438,31.7256,119112.0
2020-10-07 14:30:00,38.82,38.84,38.74,38.75,114872.0,31.7256,31.7419,31.6602,31.6684,114872.0
2020-10-07 14:40:00,38.75,38.76,38.69,38.71,92988.0,31.6684,31.6765,31.6193,31.6357,92988.0
2020-10-07 14:50:00,38.71,38.76,38.7,38.73,76631.0,31.6357,31.6765,31.6275,31.652,76631.0
2020-10-07 15:00:00,38.73,38.88,38.72,38.88,105480.0,31.652,31.7746,31.6438,31.7746,105480.0
2020-10-07 15:10:00,38.87,38.93,38.84,38.91,120225.0,31.7664,31.8155,31.7419,31.7991,120225.0
2020-10-07 15:20:00,38.91,38.98,38.9,38.95,120282.0,31.7991,31.8563,31.791,31.8318,120282.0
2020-10-07 15:30:00,38.95,38.96,38.84,38.92,174195.0,31.8318,31.84,31.7419,31.8073,174195.0
2020-10-07 15:40:00,38.93,38.96,38.9,38.93,205893.0,31.8155,31.84,31.791,31.8155,205893.0
2020-10-07 15:50:00,38.93,38.97,38.78,38.79,729290.0,31.8155,31.8482,31.6929,31.7011,729290.0
2020-10-08 09:30:00,39.0,39.02,38.79,38.87,177227.0,31.8727,31.889,31.7011,31.7664,177227.0
2020-10-08 09:40:00,38.86,38.96,38.79,38.88,142722.0,31.7583,31.84,31.7011,31.7746,142722.0
2020-10-08 09:50:00,38.88,39.06,38.83,39.05,58169.0,31.7746,31.9217,31.7337,31.9135,58169.0
2020-10-08 10:00:00,39.06,39.24,38.96,39.23,160675.0,31.9217,32.0688,31.84,32.0606,160675.0
2020-10-08 10:10:00,39.23,39.41,39.17,39.41,170871.0,32.0606,32.2077,32.0116,32.2077,170871.0
2020-10-08 10:20:00,39.41,39.5,39.36,39.48,128658.0,32.2077,32.2813,32.1669,32.265,128658.0
2020-10-08 10:30:00,39.48,39.5,39.36,39.39,127962.0,32.265,32.2813,32.1669,32.1914,127962.0
2020-10-08 10:40:00,39.4,39.4,39.27,39.33,81530.0,32.1996,32.1996,32.0933,32.1424,81530.0
2020-10-08 10:50:00,39.33,39.4,39.31,39.38,310750.0,32.1424,32.1996,32.126,32.1832,310750.0
2020-10-08 11:00:00,39.38,39.41,39.31,39.39,317092.0,32.1832,32.2077,32.126,32.1914,317092.0
2020-10-08 11:10:00,39.39,39.41,39.35,39.37,281542.0,32.1914,32.2077,32.1587,32.1751,281542.0
2020-10-08 11:20:00,39.38,39.4,39.01,39.04,501856.0,32.1832,32.1996,31.8808,31.9054,501856.0
2020-10-08 11:30:00,39.04,39.06,38.88,38.98,99195.0,31.9054,31.9217,31.7746,31.8563,99195.0
2020-10-08 11:40:00,38.98,39.2,38.97,39.09,167421.0,31.8563,32.0361,31.8482,31.9462,167421.0
2020-10-08 11:50:00,39.07,39.08,38.93,38.95,84927.0,31.9299,31.9381,31.8155,31.8318,84927.0
2020-10-08 12:00:00,38.93,38.97,38.9,38.91,101216.0,31.8155,31.8482,31.791,31.7991,101216.0
2020-10-08 12:10:00,38.92,39.01,38.92,39.0,74462.0,31.8073,31.8808,31.8073,31.8727,74462.0
2020-10-08 12:20:00,38.99,39.1,38.97,39.09,45467.0,31.8645,31.9544,31.8482,31.9462,45467.0
2020-10-08 12:30:00,39.11,39.18,39.09,39.18,48685.0,31.9626,32.0198,31.9462,32.0198,48685.0
2020-10-08 12:40:00,39.18,39.22,39.09,39.11,65535.0,32.0198,32.0525,31.9462,31.9626,65535.0
2020-10-08 12:50:00,39.11,39.14,39.07,39.11,84395.0,31.9626,31.9871,31.9299,31.9626,84395.0
2020-10-08 13:00:00,39.11,39.15,39.04,39.09,116663.0,31.9626,31.9953,31.9054,31.9462,116663.0
2020-10-08 13:10:00,39.1,39.12,39.04,39.05,36653.0,31.9544,31.9707,31.9054,31.9135,36653.0
2020-10-08 13:20:00,39.05,39.11,39.03,39.11,59387.0,31.9135,31.9626,31.8972,31.9626,59387.0
2020-10-08 13:30:00,39.11,39.17,39.06,39.16,326987.0,31.9626,32.0116,31.9217,32.0034,326987.0
2020-10-08 13:40:00,39.15,39.21,39.12,39.2,42922.0,31.9953,32.0443,31.9707,32.0361,42922.0
2020-10-08 13:50:00,39.2,39.24,39.19,39.22,81732.0,32.0361,32.0688,32.028,32.0525,81732.0
2020-10-08 14:00:00,39.22,39.39,39.22,39.39,55768.0,32.0525,32.1914,32.0525,32.1914,55768.0
2020-10-08 14:10:00,39.38,39.41,39.33,39.4,48285.0,32.1832,32.2077,32.1424,32.1996,48285.0
2020-10-08 14:20:00,39.4,39.45,39.39,39.45,70954.0,32.1996,32.2404,32.1914,32.2404,70954.0
2020-10-08 14:30:00,39.45,39.47,39.41,39.44,116422.0,32.2404,32.2568,32.2077,32.2323,116422.0
2020-10-08 14:40:00,39.44,39.45,39.42,39.43,90518.0,32.2323,32.2404,32.2159,32.2241,90518.0
2020-10-08 14:50:00,39.42,39.48,39.41,39.45,97306.0,32.2159,32.265,32.2077,32.2404,97306.0
2020-10-08 15:00:00,39.45,39.56,39.41,39.53,234222.0,32.2404,32.3303,32.2077,32.3058,234222.0
2020-10-08 15:10:00,39.54,39.66,39.49,39.59,134447.0,32.314,32.4121,32.2731,32.3549,134447.0
2020-10-08 15:20:00,39.59,39.62,39.54,39.59,108641.0,32.3549,32.3794,32.314,32.3549,108641.0
2020-10-08 15:30:00,39.59,39.61,39.46,39.46,143823.0,32.3549,32.3712,32.2486,32.2486,143823.0
2020-10-08 15:40:00,39.47,39.55,39.47,39.51,125464.0,32.2568,32.3222,32.2568,32.2895,125464.0
2020-10-08 15:50:00,39.5,39.55,39.49,39.49,322736.0,32.2813,32.3222,32.2731,32.2731,322736.0
2020-10-09 09:30:00,39.7,39.76,39.31,39.49,617507.0,32.4447,32.4938,32.126,32.2731,617507.0
2020-10-09 09:40:00,39.49,39.56,39.26,39.3,143174.0,32.2731,32.3303,32.0852,32.1178,143174.0
2020-10-09 09:50:00,39.29,39.39,39.13,39.32,73848.0,32.1097,32.1914,31.9789,32.1342,73848.0
2020-10-09 10:00:00,39.3,39.33,39.13,39.13,60366.0,32.1178,32.1424,31.9789,31.9789,60366.0
2020-10-09 10:10:00,39.14,39.26,39.09,39.24,67789.0,31.9871,32.0852,31.9462,32.0688,67789.0
2020-10-09 10:20:00,39.24,39.24,38.86,38.88,345432.0,32.0688,32.0688,31.7583,31.7746,345432.0
2020-10-09 10:30:00,38.88,38.9,38.58,38.8,361650.0,31.7746,31.791,31.5294,31.7092,361650.0
2020-10-09 10:40:00,38.8,38.96,38.75,38.89,87014.0,31.7092,31.84,31.6684,31.7828,87014.0
2020-10-09 10:50:00,38.88,38.89,38.74,38.82,207499.0,31.7746,31.7828,31.6602,31.7256,207499.0
2020-10-09 11:00:00,38.82,39.03,38.81,38.91,152962.0,31.7256,31.8972,31.7174,31.7991,152962.0
2020-10-09 11:10:00,38.92,38.97,38.85,38.91,115869.0,31.8073,31.8482,31.7501,31.7991,115869.0
2020-10-09 11:20:00,38.91,39.02,38.86,39.01,189330.0,31.7991,31.889,31.7583,31.8808,189330.0
2020-10-09 11:30:00,39.0,39.09,38.97,39.08,56863.0,31.8727,31.9462,31.8482,31.9381,56863.0
2020-10-09 11:40:00,39.07,39.27,39.04,39.27,137785.0,31.9299,32.0933,31.9054,32.0933,137785.0
2020-10-09 11:50:00,39.27,39.41,39.2,39.28,86336.0,32.0933,32.2077,32.0361,32.1015,86336.0
2020-10-09 12:00:00,39.27,39.33,39.25,39.32,38799.0,32.0933,32.1424,32.077,32.1342,38799.0
2020-10-09 12:10:00,39.31,39.33,39.22,39.3,38609.0,32.126,32.1424,32.0525,32.1178,38609.0
2020-10-09 12:20:00,39.3,39.45,39.29,39.3,147355.0,32.1178,32.2404,32.1097,32.1178,147355.0
2020-10-09 12:30:00,39.32,39.32,39.18,39.23,104007.0,32.1342,32.1342,32.0198,32.0606,104007.0
2020-10-09 12:40:00,39.22,39.28,39.17,39.25,65851.0,32.0525,32.1015,32.0116,32.077,65851.0
2020-10-09 12:50:00,39.24,39.31,39.22,39.25,50730.0,32.0688,32.126,32.0525,32.077,50730.0
2020-10-09 13:00:00,39.25,39.26,39.12,39.21,50516.0,32.077,32.0852,31.9707,32.0443,50516.0
2020-10-09 13:10:00,39.21,39.22,39.17,39.19,89725.0,32.0443,32.0525,32.0116,32.028,89725.0
2020-10-09 13:20:00,39.2,39.22,39.18,39.2,49227.0,32.0361,32.0525,32.0198,32.0361,49227.0
2020-10-09 13:30:00,39.2,39.24,39.17,39.23,67427.0,32.0361,32.0688,32.0116,32.0606,67427.0
2020-10-09 13:40:00,39.24,39.27,39.23,39.24,73566.0,32.0688,32.0933,32.0606,32.0688,73566.0
2020-10-09 13:50:00,39.23,39.25,39.2,39.25,37781.0,32.0606,32.077,32.0361,32.077,37781.0
2020-10-09 14:00:00,39.24,39.25,39.2,39.25,62273.0,32.0688,32.077,32.0361,32.077,62273.0
2020-10-09 14:10:00,39.25,39.26,39.18,39.24,38156.0,32.077,32.0852,32.0198,32.0688,38156.0
2020-10-09 14:20:00,39.24,39.25,39.17,39.23,57044.0,32.0688,32.077,32.0116,32.0606,57044.0
2020-10-09 14:30:00,39.23,39.33,39.17,39.23,100591.0,32.0606,32.1424,32.0116,32.0606,100591.0
2020-10-09 14:40:00,39.22,39.31,39.18,39.27,48105.0,32.0525,32.126,32.0198,32.0933,48105.0
2020-10-09 14:50:00,39.27,39.27,39.18,39.23,46874.0,32.0933,32.0933,32.0198,32.0606,46874.0
2020-10-09 15:00:00,39.23,39.26,39.2,39.23,37161.0,32.0606,32.0852,32.0361,32.0606,37161.0
2020-10-09 15:10:00,39.23,39.28,39.2,39.25,34366.0,32.0606,32.1015,32.0361,32.077,34366.0
2020-10-09 15:20:00,39.25,39.3,39.19,39.21,54436.0,32.077,32.1178,32.028,32.0443,54436.0
2020-10-09 15:30:00,39.2,39.2,39.06,39.07,80455.0,32.0361,32.0361,31.9217,31.9299,80455.0
2020-10-09 15:40:00,39.07,39.1,39.03,39.05,75402.0,31.9299,31.9544,31.8972,31.9135,75402.0
2020-10-09 15:50:00,39.06,39.18,39.05,39.16,487151.0,31.9217,32.0198,31.9135,32.0034,487151.0
2020-10-12 09:30:00,39.03,39.28,38.79,39.22,243083.0,31.8972,32.1015,31.7011,32.0525,243083.0
2020-10-12 09:40:00,39.22,39.36,39.2,39.28,127007.0,32.0525,32.1669,32.0361,32.1015,127007.0
2020-10-12 09:50:00,39.28,39.52,39.25,39.52,170763.0,32.1015,32.2976,32.077,32.2976,170763.0
2020-10-12 10:00:00,39.54,39.62,39.45,39.49,63297.0,32.314,32.3794,32.2404,32.2731,63297.0
2020-10-12 10:10:00,39.49,39.52,39.4,39.41,66537.0,32.2731,32.2976,32.1996,32.2077,66537.0
2020-10-12 10:20:00,39.41,39.52,39.35,39.43,77102.0,32.2077,32.2976,32.1587,32.2241,77102.0
2020-10-12 10:30:00,39.43,39.7,39.4,39.62,429932.0,32.2241,32.4447,32.1996,32.3794,429932.0
2020-10-12 10:40:00,39.61,39.63,39.53,39.63,115528.0,32.3712,32.3875,32.3058,32.3875,115528.0
2020-10-12 10:50:00,39.63,39.7,39.5,39.5,86544.0,32.3875,32.4447,32.2813,32.2813,86544.0
2020-10-12 11:00:00,39.51,39.62,39.51,39.53,52757.0,32.2895,32.3794,32.2895,32.3058,52757.0
2020-10-12 11:10:00,39.53,39.66,39.51,39.61,61339.0,32.3058,32.4121,32.2895,32.3712,61339.0
2020-10-12 11:20:00,39.61,39.65,39.56,39.6,75268.0,32.3712,32.4039,32.3303,32.363,75268.0
2020-10-12 11:30:00,39.6,39.6,39.5,39.51,59955.0,32.363,32.363,32.2813,32.2895,59955.0
2020-10-12 11:40:00,39.51,39.52,39.43,39.5,105076.0,32.2895,32.2976,32.2241,32.2813,105076.0
2020-10-12 11:50:00,39.51,39.54,39.42,39.46,129964.0,32.2895,32.314,32.2159,32.2486,129964.0
2020-10-12 12:00:00,39.45,39.45,39.35,39.39,86708.0,32.2404,32.2404,32.1587,32.1914,86708.0
2020-10-12 12:10:00,39.39,39.42,39.34,39.39,42319.0,32.1914,32.2159,32.1505,32.1914,42319.0
2020-10-12 12:20:00,39.4,39.48,39.4,39.45,75961.0,32.1996,32.265,32.1996,32.2404,75961.0
2020-10-12 12:30:00,39.45,39.48,39.36,39.41,266433.0,32.2404,32.265,32.1669,32.2077,266433.0
2020-10-12 12:40:00,39.42,39.43,39.32,39.35,74618.0,32.2159,32.2241,32.1342,32.1587,74618.0
2020-10-12 12:50:00,39.36,39.37,39.28,39.32,109122.0,32.1669,32.1751,32.1015,32.1342,109122.0
2020-10-12 13:00:00,39.32,39.41,39.29,39.37,142799.0,32.1342,32.2077,32.1097,32.1751,142799.0
2020-10-12 13:10:00,39.38,39.41,39.32,39.41,123755.0,32.1832,32.2077,32.1342,32.2077,123755.0
2020-10-12 13:20:00,39.41,39.46,39.41,39.43,93919.0,32.2077,32.2486,32.2077,32.2241,93919.0
2020-10-12 13:30:00,39.43,39.47,39.35,39.41,82263.0,32.2241,32.2568,32.1587,32.2077,82263.0
2020-10-12 13:40:00,39.4,39.47,39.36,39.44,57155.0,32.1996,32.2568,32.1669,32.2323,57155.0
2020-10-12 13:50:00,39.43,39.48,39.42,39.45,116656.0,32.2241,32.265,32.2159,32.2404,116656.0
2020-10-12 14:00:00,39.45,39.57,39.43,39.55,108263.0,32.2404,32.3385,32.2241,32.3222,108263.0
2020-10-12 14:10:00,39.55,39.57,39.5,39.57,44431.0,32.3222,32.3385,32.2813,32.3385,44431.0
2020-10-12 14:20:00,39.57,39.59,39.53,39.58,68582.0,32.3385,32.3549,32.3058,32.3467,68582.0
2020-10-12 14:30:00,39.58,39.65,39.57,39.64,65748.0,32.3467,32.4039,32.3385,32.3957,65748.0
2020-10-12 14:40:00,39.64,39.7,39.63,39.68,116374.0,32.3957,32.4447,32.3875,32.4284,116374.0
2020-10-12 14:50:00,39.67,39.83,39.64,39.8,108086.0,32.4202,32.551,32.3957,32.5265,108086.0
2020-10-12 15:00:00,39.8,39.92,39.79,39.9,114328.0,32.5265,32.6245,32.5183,32.6082,114328.0
2020-10-12 15:10:00,39.91,39.94,39.87,39.94,122925.0,32.6164,32.6409,32.5837,32.6409,122925.0
2020-10-12 15:20:00,39.94,39.97,39.86,39.87,141750.0,32.6409,32.6654,32.5755,32.5837,141750.0
2020-10-12 15:30:00,39.88,39.89,39.81,39.84,318540.0,32.5919,32.6,32.5346,32.5592,318540.0
2020-10-12 15:40:00,39.84,39.9,39.74,39.75,352470.0,32.5592,32.6082,32.4774,32.4856,352470.0
2020-10-12 15:50:00,39.75,39.84,39.72,39.74,541631.0,32.4856,32.5592,32.4611,32.4774,541631.0
2020-10-13 09:30:00,39.5,39.69,39.3,39.42,329840.0,32.2813,32.4366,32.1178,32.2159,329840.0
2020-10-13 09:40:00,39.42,39.65,39.37,39.51,240546.0,32.2159,32.4039,32.1751,32.2895,240546.0
2020-10-13 09:50:00,39.52,39.52,39.18,39.19,232440.0,32.2976,32.2976,32.0198,32.028,232440.0
2020-10-13 10:00:00,39.19,39.52,39.18,39.32,128565.0,32.028,32.2976,32.0198,32.1342,128565.0
2020-10-13 10:10:00,39.32,39.32,39.07,39.13,117221.0,32.1342,32.1342,31.9299,31.9789,117221.0
2020-10-13 10:20:00,39.13,39.16,38.84,38.85,192446.0,31.9789,32.0034,31.7419,31.7501,192446.0
2020-10-13 10:30:00,38.86,38.94,38.81,38.88,136714.0,31.7583,31.8236,31.7174,31.7746,136714.0
2020-10-13 10:40:00,38.87,38.88,38.73,38.81,106890.0,31.7664,31.7746,31.652,31.7174,106890.0
2020-10-13 10:50:00,38.81,38.82,38.7,38.77,139739.0,31.7174,31.7256,31.6275,31.6847,139739.0
2020-10-13 11:00:00,38.77,38.83,38.67,38.69,64107.0,31.6847,31.7337,31.603,31.6193,64107.0
2020-10-13 11:10:00,38.68,38.76,38.63,38.69,70959.0,31.6112,31.6765,31.5703,31.6193,70959.0
2020-10-13 11:20:00,38.68,38.73,38.57,38.59,112274.0,31.6112,31.652,31.5213,31.5376,112274.0
2020-10-13 11:30:00,38.59,38.61,38.52,38.52,80498.0,31.5376,31.5539,31.4804,31.4804,80498.0
2020-10-13 11:40:00,38.53,38.63,38.52,38.63,64294.0,31.4886,31.5703,31.4804,31.5703,64294.0
2020-10-13 11:50:00,38.63,38.69,38.62,38.64,60082.0,31.5703,31.6193,31.5621,31.5785,60082.0
2020-10-13 12:00:00,38.64,38.65,38.56,38.6,41865.0,31.5785,31.5866,31.5131,31.5458,41865.0
2020-10-13 12:10:00,38.6,38.7,38.54,38.7,93398.0,31.5458,31.6275,31.4967,31.6275,93398.0
2020-10-13 12:20:00,38.69,38.72,38.65,38.68,64638.0,31.6193,31.6438,31.5866,31.6112,64638.0
2020-10-13 12:30:00,38.68,38.71,38.54,38.57,64987.0,31.6112,31.6357,31.4967,31.5213,64987.0
2020-10-13 12:40:00,38.58,38.67,38.55,38.65,44890.0,31.5294,31.603,31.5049,31.5866,44890.0
2020-10-13 12:50:00,38.65,38.72,38.64,38.67,58054.0,31.5866,31.6438,31.5785,31.603,58054.0
2020-10-13 13:00:00,38.67,38.73,38.6,38.61,61909.0,31.603,31.652,31.5458,31.5539,61909.0
2020-10-13 13:10:00,38.61,38.7,38.6,38.64,55262.0,31.5539,31.6275,31.5458,31.5785,55262.0
2020-10-13 13:20:00,38.64,38.69,38.6,38.62,67573.0,31.5785,31.6193,31.5458,31.5621,67573.0
2020-10-13 13:30:00,38.63,38.65,38.58,38.61,68636.0,31.5703,31.5866,31.5294,31.5539,68636.0
2020-10-13 13:40:00,38.61,38.63,38.57,38.59,50045.0,31.5539,31.5703,31.5213,31.5376,50045.0
2020-10-13 13:50:00,38.58,38.59,38.49,38.52,107302.0,31.5294,31.5376,31.4559,31.4804,107302.0
2020-10-13 14:00:00,38.51,38.56,38.49,38.55,51510.0,31.4722,31.5131,31.4559,31.5049,51510.0
2020-10-13 14:10:00,38.54,38.66,38.54,38.64,108787.0,31.4967,31.5948,31.4967,31.5785,108787.0
2020-10-13 14:20:00,38.64,38.64,38.52,38.53,116229.0,31.5785,31.5785,31.4804,31.4886,116229.0
2020-10-13 14:30:00,38.54,38.54,38.33,38.36,129889.0,31.4967,31.4967,31.3251,31.3496,129889.0
2020-10-13 14:40:00,38.36,38.41,38.32,38.37,84566.0,31.3496,31.3905,31.3169,31.3578,84566.0
2020-10-13 14:50:00,38.36,38.41,38.32,38.37,98252.0,31.3496,31.3905,31.3169,31.3578,98252.0
2020-10-13 15:00:00,38.37,38.44,38.34,38.39,53591.0,31.3578,31.415,31.3333,31.3742,53591.0
2020-10-13 15:10:00,38.4,38.45,38.39,38.43,83328.0,31.3823,31.4232,31.3742,31.4068,83328.0
2020-10-13 15:20:00,38.42,38.6,38.41,38.57,119672.0,31.3987,31.5458,31.3905,31.5213,119672.0
2020-10-13 15:30:00,38.57,38.61,38.54,38.59,138286.0,31.5213,31.5539,31.4967,31.5376,138286.0
2020-10-13 15:40:00,38.59,38.61,38.46,38.46,186877.0,31.5376,31.5539,31.4314,31.4314,186877.0
2020-10-13 15:50:00,38.47,38.6,38.4,38.42,678855.0,31.4395,31.5458,31.3823,31.3987,678855.0
2020-10-14 09:30:00,38.44,39.42,38.4,39.21,594627.0,31.415,32.2159,31.3823,32.0443,594627.0
2020-10-14 09:40:00,39.2,39.31,39.01,39.12,403275.0,32.0361,32.126,31.8808,31.9707,403275.0
2020-10-14 09:50:00,39.16,39.51,39.09,39.19,250742.0,32.0034,32.2895,31.9462,32.028,250742.0
2020-10-14 10:00:00,39.2,39.21,38.73,38.75,227817.0,32.0361,32.0443,31.652,31.6684,227817.0
2020-10-14 10:10:00,38.75,38.82,38.56,38.76,147545.0,31.6684,31.7256,31.5131,31.6765,147545.0
2020-10-14 10:20:00,38.75,38.82,38.6,38.63,186181.0,31.6684,31.7256,31.5458,31.5703,186181.0
2020-10-14 10:30:00,38.64,39.02,38.63,38.91,325496.0,31.5785,31.889,31.5703,31.7991,325496.0
2020-10-14 10:40:00,38.9,38.95,38.84,38.85,99000.0,31.791,31.8318,31.7419,31.7501,99000.0
2020-10-14 10:50:00,38.87,38.93,38.76,38.78,137659.0,31.7664,31.8155,31.6765,31.6929,137659.0
2020-10-14 11:00:00,38.77,38.81,38.39,38.45,144548.0,31.6847,31.7174,31.3742,31.4232,144548.0
2020-10-14 11:10:00,38.48,38.62,38.4,38.62,78441.0,31.4477,31.5621,31.3823,31.5621,78441.0
2020-10-14 11:20:00,38.61,38.63,38.57,38.6,69816.0,31.5539,31.5703,31.5213,31.5458,69816.0
2020-10-14 11:30:00,38.59,38.68,38.51,38.66,102422.0,31.5376,31.6112,31.4722,31.5948,102422.0
2020-10-14 11:40:00,38.66,38.68,38.46,38.51,83021.0,31.5948,31.6112,31.4314,31.4722,83021.0
2020-10-14 11:50:00,38.52,38.67,38.47,38.67,71489.0,31.4804,31.603,31.4395,31.603,71489.0
2020-10-14 12:00:00,38.67,38.81,38.65,38.77,150583.0,31.603,31.7174,31.5866,31.6847,150583.0
2020-10-14 12:10:00,38.77,38.86,38.73,38.76,124915.0,31.6847,31.7583,31.652,31.6765,124915.0
2020-10-14 12:20:00,38.76,38.86,38.74,38.84,66299.0,31.6765,31.7583,31.6602,31.7419,66299.0
2020-10-14 12:30:00,38.84,38.85,38.55,38.57,81647.0,31.7419,31.7501,31.5049,31.5213,81647.0
2020-10-14 12:40:00,38.57,38.67,38.55,38.66,52013.0,31.5213,31.603,31.5049,31.5948,52013.0
2020-10-14 12:50:00,38.65,38.73,38.62,38.65,90154.0,31.5866,31.652,31.5621,31.5866,90154.0
2020-10-14 13:00:00,38.63,38.67,38.56,38.6,48202.0,31.5703,31.603,31.5131,31.5458,48202.0
2020-10-14 13:10:00,38.6,38.68,38.58,38.67,38508.0,31.5458,31.6112,31.5294,31.603,38508.0
2020-10-14 13:20:00,38.66,38.72,38.64,38.66,48718.0,31.5948,31.6438,31.5785,31.5948,48718.0
2020-10-14 13:30:00,38.66,38.73,38.63,38.73,61483.0,31.5948,31.652,31.5703,31.652,61483.0
2020-10-14 13:40:00,38.72,38.81,38.65,38.76,143232.0,31.6438,31.7174,31.5866,31.6765,143232.0
2020-10-14 13:50:00,38.77,38.77,38.7,38.73,46016.0,31.6847,31.6847,31.6275,31.652,46016.0
2020-10-14 14:00:00,38.72,38.72,38.63,38.64,85664.0,31.6438,31.6438,31.5703,31.5785,85664.0
2020-10-14 14:10:00,38.64,38.71,38.62,38.69,70304.0,31.5785,31.6357,31.5621,31.6193,70304.0
2020-10-14 14:20:00,38.68,38.7,38.62,38.69,76776.0,31.6112,31.6275,31.5621,31.6193,76776.0
2020-10-14 14:30:00,38.69,38.7,38.53,38.57,51099.0,31.6193,31.6275,31.4886,31.5213,51099.0
2020-10-14 14:40:00,38.57,38.62,38.55,38.59,74203.0,31.5213,31.5621,31.5049,31.5376,74203.0
2020-10-14 14:50:00,38.6,38.62,38.55,38.55,68611.0,31.5458,31.5621,31.5049,31.5049,68611.0
2020-10-14 15:00:00,38.55,38.69,38.53,38.65,146267.0,31.5049,31.6193,31.4886,31.5866,146267.0
2020-10-14 15:10:00,38.65,38.65,38.57,38.59,97399.0,31.5866,31.5866,31.5213,31.5376,97399.0
2020-10-14 15:20:00,38.59,38.63,38.54,38.55,164934.0,31.5376,31.5703,31.4967,31.5049,164934.0
2020-10-14 15:30:00,38.55,38.56,38.37,38.38,174124.0,31.5049,31.5131,31.3578,31.366,174124.0
2020-10-14 15:40:00,38.38,38.44,38.34,38.35,243846.0,31.366,31.415,31.3333,31.3415,243846.0
2020-10-14 15:50:00,38.34,38.36,38.22,38.26,899660.0,31.3333,31.3496,31.2352,31.2679,899660.0
2020-10-15 09:30:00,38.2,38.43,38.06,38.43,298590.0,31.2189,31.4068,31.1045,31.4068,298590.0
2020-10-15 09:40:00,38.43,38.54,38.31,38.51,219768.0,31.4068,31.4967,31.3088,31.4722,219768.0
2020-10-15 09:50:00,38.52,38.6,38.33,38.56,224967.0,31.4804,31.5458,31.3251,31.5131,224967.0
2020-10-15 10:00:00,38.58,38.9,38.57,38.74,202900.0,31.5294,31.791,31.5213,31.6602,202900.0
2020-10-15 10:10:00,38.73,38.83,38.7,38.8,159852.0,31.652,31.7337,31.6275,31.7092,159852.0
2020-10-15 10:20:00,38.8,38.97,38.78,38.94,206699.0,31.7092,31.8482,31.6929,31.8236,206699.0
2020-10-15 10:30:00,38.94,39.2,38.93,39.2,189211.0,31.8236,32.0361,31.8155,32.0361,189211.0
2020-10-15 10:40:00,39.2,39.22,39.04,39.11,125133.0,32.0361,32.0525,31.9054,31.9626,125133.0
2020-10-15 10:50:00,39.11,39.25,39.01,39.25,114311.0,31.9626,32.077,31.8808,32.077,114311.0
2020-10-15 11:00:00,39.24,39.35,39.07,39.33,89556.0,32.0688,32.1587,31.9299,32.1424,89556.0
2020-10-15 11:10:00,39.31,39.34,39.24,39.26,94848.0,32.126,32.1505,32.0688,32.0852,94848.0
2020-10-15 11:20:00,39.26,39.29,39.07,39.11,95323.0,32.0852,32.1097,31.9299,31.9626,95323.0
2020-10-15 11:30:00,39.11,39.12,39.0,39.02,65159.0,31.9626,31.9707,31.8727,31.889,65159.0
2020-10-15 11:40:00,39.02,39.07,38.98,38.98,146106.0,31.889,31.9299,31.8563,31.8563,146106.0
2020-10-15 11:50:00,38.99,39.12,38.98,38.99,206598.0,31.8645,31.9707,31.8563,31.8645,206598.0
2020-10-15 12:00:00,38.98,39.01,38.85,38.87,73490.0,31.8563,31.8808,31.7501,31.7664,73490.0
2020-10-15 12:10:00,38.88,38.88,38.79,38.79,86172.0,31.7746,31.7746,31.7011,31.7011,86172.0
2020-10-15 12:20:00,38.79,38.9,38.78,38.87,79895.0,31.7011,31.791,31.6929,31.7664,79895.0
2020-10-15 12:30:00,38.86,38.9,38.82,38.85,42132.0,31.7583,31.791,31.7256,31.7501,42132.0
2020-10-15 12:40:00,38.85,38.97,38.84,38.93,78962.0,31.7501,31.8482,31.7419,31.8155,78962.0
2020-10-15 12:50:00,38.94,39.03,38.91,39.0,71704.0,31.8236,31.8972,31.7991,31.8727,71704.0
2020-10-15 13:00:00,39.0,39.02,38.95,38.95,39239.0,31.8727,31.889,31.8318,31.8318,39239.0
2020-10-15 13:10:00,38.96,39.1,38.94,39.05,74921.0,31.84,31.9544,31.8236,31.9135,74921.0
2020-10-15 13:20:00,39.05,39.17,39.03,39.15,72670.0,31.9135,32.0116,31.8972,31.9953,72670.0
2020-10-15 13:30:00,39.15,39.17,39.06,39.08,35659.0,31.9953,32.0116,31.9217,31.9381,35659.0
2020-10-15 13:40:00,39.07,39.17,39.05,39.1,57570.0,31.9299,32.0116,31.9135,31.9544,57570.0
2020-10-15 13:50:00,39.11,39.11,39.07,39.09,49144.0,31.9626,31.9626,31.9299,31.9462,49144.0
2020-10-15 14:00:00,39.1,39.11,39.05,39.09,36532.0,31.9544,31.9626,31.9135,31.9462,36532.0
2020-10-15 14:10:00,39.09,39.16,39.08,39.14,55441.0,31.9462,32.0034,31.9381,31.9871,55441.0
2020-10-15 14:20:00,39.15,39.18,39.11,39.16,36256.0,31.9953,32.0198,31.9626,32.0034,36256.0
2020-10-15 14:30:00,39.15,39.22,39.14,39.17,49755.0,31.9953,32.0525,31.9871,32.0116,49755.0
2020-10-15 14:40:00,39.18,39.24,39.18,39.23,40484.0,32.0198,32.0688,32.0198,32.0606,40484.0
2020-10-15 14:50:00,39.23,39.26,39.19,39.25,46570.0,32.0606,32.0852,32.028,32.077,46570.0
2020-10-15 15:00:00,39.24,39.26,39.2,39.23,64618.0,32.0688,32.0852,32.0361,32.0606,64618.0
2020-10-15 15:10:00,39.23,39.24,39.05,39.08,78338.0,32.0606,32.0688,31.9135,31.9381,78338.0
2020-10-15 15:20:00,39.08,39.19,39.08,39.18,75924.0,31.9381,32.028,31.9381,32.0198,75924.0
2020-10-15 15:30:00,39.18,39.2,39.09,39.09,153691.0,32.0198,32.0361,31.9462,31.9462,153691.0
2020-10-15 15:40:00,39.09,39.17,39.07,39.09,227633.0,31.9462,32.0116,31.9299,31.9462,227633.0
2020-10-15 15:50:00,39.09,39.15,39.04,39.14,741243.0,31.9462,31.9953,31.9054,31.9871,741243.0
2020-10-16 09:30:00,39.25,39.52,39.03,39.14,461330.0,32.077,32.2976,31.8972,31.9871,461330.0
2020-10-16 09:40:00,39.14,39.15,38.79,38.88,154229.0,31.9871,31.9953,31.7011,31.7746,154229.0
2020-10-16 09:50:00,38.88,38.92,38.75,38.92,84997.0,31.7746,31.8073,31.6684,31.8073,84997.0
2020-10-16 10:00:00,38.89,39.02,38.76,38.77,83395.0,31.7828,31.889,31.6765,31.6847,83395.0
2020-10-16 10:10:00,38.75,38.78,38.62,38.72,86967.0,31.6684,31.6929,31.5621,31.6438,86967.0
2020-10-16 10:20:00,38.72,38.87,38.71,38.87,93432.0,31.6438,31.7664,31.6357,31.7664,93432.0
2020-10-16 10:30:00,38.88,39.11,38.87,39.02,132640.0,31.7746,31.9626,31.7664,31.889,132640.0
2020-10-16 10:40:00,39.02,39.31,39.02,39.31,157711.0,31.889,32.126,31.889,32.126,157711.0
2020-10-16 10:50:00,39.32,39.34,39.06,39.07,78987.0,32.1342,32.1505,31.9217,31.9299,78987.0
2020-10-16 11:00:00,39.08,39.44,39.07,39.41,141877.0,31.9381,32.2323,31.9299,32.2077,141877.0
2020-10-16 11:10:00,39.41,39.68,39.39,39.65,297660.0,32.2077,32.4284,32.1914,32.4039,297660.0
2020-10-16 11:20:00,39.64,39.66,39.5,39.61,142418.0,32.3957,32.4121,32.2813,32.3712,142418.0
2020-10-16 11:30:00,39.61,39.63,39.48,39.61,60056.0,32.3712,32.3875,32.265,32.3712,60056.0
2020-10-16 11:40:00,39.61,39.68,39.59,39.67,64626.0,32.3712,32.4284,32.3549,32.4202,64626.0
2020-10-16 11:50:00,39.68,39.7,39.51,39.52,62060.0,32.4284,32.4447,32.2895,32.2976,62060.0
2020-10-16 12:00:00,39.51,39.51,39.28,39.29,118726.0,32.2895,32.2895,32.1015,32.1097,118726.0
2020-10-16 12:10:00,39.29,39.34,39.22,39.23,54251.0,32.1097,32.1505,32.0525,32.0606,54251.0
2020-10-16 12:20:00,39.24,39.33,39.23,39.32,40902.0,32.0688,32.1424,32.0606,32.1342,40902.0
2020-10-16 12:30:00,39.32,39.34,39.23,39.33,98848.0,32.1342,32.1505,32.0606,32.1424,98848.0
2020-10-16 12:40:00,39.33,39.33,39.22,39.23,82280.0,32.1424,32.1424,32.0525,32.0606,82280.0
2020-10-16 12:50:00,39.24,39.3,39.2,39.28,40139.0,32.0688,32.1178,32.0361,32.1015,40139.0
2020-10-16 13:00:00,39.28,39.32,39.13,39.17,56584.0,32.1015,32.1342,31.9789,32.0116,56584.0
2020-10-16 13:10:00,39.16,39.2,39.1,39.17,32915.0,32.0034,32.0361,31.9544,32.0116,32915.0
2020-10-16 13:20:00,39.17,39.21,39.12,39.19,31566.0,32.0116,32.0443,31.9707,32.028,31566.0
2020-10-16 13:30:00,39.21,39.22,39.13,39.16,72625.0,32.0443,32.0525,31.9789,32.0034,72625.0
2020-10-16 13:40:00,39.15,39.19,39.15,39.18,36060.0,31.9953,32.028,31.9953,32.0198,36060.0
2020-10-16 13:50:00,39.18,39.2,39.16,39.18,33642.0,32.0198,32.0361,32.0034,32.0198,33642.0
2020-10-16 14:00:00,39.18,39.24,39.18,39.21,40679.0,32.0198,32.0688,32.0198,32.0443,40679.0
2020-10-16 14:10:00,39.21,39.32,39.2,39.3,45587.0,32.0443,32.1342,32.0361,32.1178,45587.0
2020-10-16 14:20:00,39.3,39.35,39.29,39.32,44195.0,32.1178,32.1587,32.1097,32.1342,44195.0
2020-10-16 14:30:00,39.31,39.34,39.28,39.31,39586.0,32.126,32.1505,32.1015,32.126,39586.0
2020-10-16 14:40:00,39.3,39.3,39.26,39.29,31666.0,32.1178,32.1178,32.0852,32.1097,31666.0
2020-10-16 14:50:00,39.28,39.34,39.25,39.33,57533.0,32.1015,32.1505,32.077,32.1424,57533.0
2020-10-16 15:00:00,39.33,39.35,39.29,39.32,41155.0,32.1424,32.1587,32.1097,32.1342,41155.0
2020-10-16 15:10:00,39.32,39.33,39.28,39.33,51548.0,32.1342,32.1424,32.1015,32.1424,51548.0
2020-10-16 15:20:00,39.33,39.36,39.3,39.32,87987.0,32.1424,32.1669,32.1178,32.1342,87987.0
2020-10-16 15:30:00,39.33,39.34,39.19,39.2,178787.0,32.1424,32.1505,32.028,32.0361,178787.0
2020-10-16 15:40:00,39.21,39.21,39.15,39.19,229634.0,32.0443,32.0443,31.9953,32.028,229634.0
2020-10-16 15:50:00,39.18,39.27,39.13,39.14,482364.0,32.0198,32.0933,31.9789,31.9871,482364.0
2020-10-19 09:30:00,39.35,39.49,39.15,39.32,220081.0,32.1587,32.2731,31.9953,32.1342,220081.0
2020-10-19 09:40:00,39.32,39.47,39.21,39.42,270560.0,32.1342,32.2568,32.0443,32.2159,270560.0
2020-10-19 09:50:00,39.41,39.62,39.41,39.59,178443.0,32.2077,32.3794,32.2077,32.3549,178443.0
2020-10-19 10:00:00,39.61,39.61,39.36,39.46,599916.0,32.3712,32.3712,32.1669,32.2486,599916.0
2020-10-19 10:10:00,39.44,39.63,39.4,39.62,113515.0,32.2323,32.3875,32.1996,32.3794,113515.0
2020-10-19 10:20:00,39.62,39.65,39.43,39.47,85839.0,32.3794,32.4039,32.2241,32.2568,85839.0
2020-10-19 10:30:00,39.47,39.59,39.43,39.54,90555.0,32.2568,32.3549,32.2241,32.314,90555.0
2020-10-19 10:40:00,39.57,39.66,39.51,39.6,366563.0,32.3385,32.4121,32.2895,32.363,366563.0
2020-10-19 10:50:00,39.59,39.7,39.57,39.68,152575.0,32.3549,32.4447,32.3385,32.4284,152575.0
2020-10-19 11:00:00,39.67,39.7,39.33,39.33,76098.0,32.4202,32.4447,32.1424,32.1424,76098.0
2020-10-19 11:10:00,39.33,39.36,39.28,39.31,62342.0,32.1424,32.1669,32.1015,32.126,62342.0
2020-10-19 11:20:00,39.31,39.34,39.19,39.31,54635.0,32.126,32.1505,32.028,32.126,54635.0
2020-10-19 11:30:00,39.31,39.34,39.22,39.23,67594.0,32.126,32.1505,32.0525,32.0606,67594.0
2020-10-19 11:40:00,39.23,39.28,39.21,39.23,47909.0,32.0606,32.1015,32.0443,32.0606,47909.0
2020-10-19 11:50:00,39.23,39.32,39.23,39.32,33677.0,32.0606,32.1342,32.0606,32.1342,33677.0
2020-10-19 12:00:00,39.31,39.31,39.22,39.26,35210.0,32.126,32.126,32.0525,32.0852,35210.0
2020-10-19 12:10:00,39.27,39.32,39.25,39.29,30941.0,32.0933,32.1342,32.077,32.1097,30941.0
2020-10-19 12:20:00,39.29,39.32,39.23,39.23,48049.0,32.1097,32.1342,32.0606,32.0606,48049.0
2020-10-19 12:30:00,39.23,39.24,39.15,39.16,57679.0,32.0606,32.0688,31.9953,32.0034,57679.0
2020-10-19 12:40:00,39.16,39.21,39.14,39.16,35684.0,32.0034,32.0443,31.9871,32.0034,35684.0
2020-10-19 12:50:00,39.16,39.2,39.14,39.19,46285.0,32.0034,32.0361,31.9871,32.028,46285.0
2020-10-19 13:00:00,39.17,39.2,39.1,39.12,38901.0,32.0116,32.0361,31.9544,31.9707,38901.0
2020-10-19 13:10:00,39.12,39.18,39.12,39.15,21140.0,31.9707,32.0198,31.9707,31.9953,21140.0
2020-10-19 13:20:00,39.15,39.19,39.14,39.16,27011.0,31.9953,32.028,31.9871,32.0034,27011.0
2020-10-19 13:30:00,39.16,39.16,39.06,39.1,54139.0,32.0034,32.0034,31.9217,31.9544,54139.0
2020-10-19 13:40:00,39.11,39.19,39.07,39.18,53402.0,31.9626,32.028,31.9299,32.0198,53402.0
2020-10-19 13:50:00,39.18,39.25,39.16,39.18,46723.0,32.0198,32.077,32.0034,32.0198,46723.0
2020-10-19 14:00:00,39.17,39.17,39.07,39.11,60672.0,32.0116,32.0116,31.9299,31.9626,60672.0
2020-10-19 14:10:00,39.12,39.19,39.12,39.19,55902.0,31.9707,32.028,31.9707,32.028,55902.0
2020-10-19 14:20:00,39.2,39.24,39.18,39.19,34390.0,32.0361,32.0688,32.0198,32.028,34390.0
2020-10-19 14:30:00,39.19,39.2,39.05,39.07,49507.0,32.028,32.0361,31.9135,31.9299,49507.0
2020-10-19 14:40:00,39.07,39.07,38.89,38.9,117306.0,31.9299,31.9299,31.7828,31.791,117306.0
2020-10-19 14:50:00,38.9,38.98,38.86,38.92,172784.0,31.791,31.8563,31.7583,31.8073,172784.0
2020-10-19 15:00:00,38.92,38.98,38.88,38.96,141622.0,31.8073,31.8563,31.7746,31.84,141622.0
2020-10-19 15:10:00,38.95,39.05,38.92,38.94,101534.0,31.8318,31.9135,31.8073,31.8236,101534.0
2020-10-19 15:20:00,38.94,39.0,38.89,39.0,93359.0,31.8236,31.8727,31.7828,31.8727,93359.0
2020-10-19 15:30:00,38.99,39.11,38.98,39.1,163430.0,31.8645,31.9626,31.8563,31.9544,163430.0
2020-10-19 15:40:00,39.09,39.11,39.01,39.07,183444.0,31.9462,31.9626,31.8808,31.9299,183444.0
2020-10-19 15:50:00,39.06,39.07,38.93,38.97,524752.0,31.9217,31.9299,31.8155,31.8482,524752.0
2020-10-20 09:30:00,39.31,39.5,39.27,39.46,195073.0,32.126,32.2813,32.0933,32.2486,195073.0
2020-10-20 09:40:00,39.48,39.63,39.41,39.46,101000.0,32.265,32.3875,32.2077,32.2486,101000.0
2020-10-20 09:50:00,39.47,39.68,39.47,39.67,91478.0,32.2568,32.4284,32.2568,32.4202,91478.0
2020-10-20 10:00:00,39.66,39.75,39.58,39.6,91839.0,32.4121,32.4856,32.3467,32.363,91839.0
2020-10-20 10:10:00,39.59,39.68,39.52,39.59,92067.0,32.3549,32.4284,32.2976,32.3549,92067.0
2020-10-20 10:20:00,39.59,39.67,39.46,39.66,99731.0,32.3549,32.4202,32.2486,32.4121,99731.0
2020-10-20 10:30:00,39.66,39.67,39.52,39.52,115723.0,32.4121,32.4202,32.2976,32.2976,115723.0
2020-10-20 10:40:00,39.52,39.69,39.52,39.67,83856.0,32.2976,32.4366,32.2976,32.4202,83856.0
2020-10-20 10:50:00,39.66,39.74,39.53,39.53,92217.0,32.4121,32.4774,32.3058,32.3058,92217.0
2020-10-20 11:00:00,39.54,39.57,39.44,39.48,73729.0,32.314,32.3385,32.2323,32.265,73729.0
2020-10-20 11:10:00,39.48,39.49,39.33,39.34,57894.0,32.265,32.2731,32.1424,32.1505,57894.0
2020-10-20 11:20:00,39.33,39.37,39.25,39.33,52764.0,32.1424,32.1751,32.077,32.1424,52764.0
2020-10-20 11:30:00,39.32,39.43,39.26,39.41,50532.0,32.1342,32.2241,32.0852,32.2077,50532.0
2020-10-20 11:40:00,39.41,39.43,39.35,39.39,51829.0,32.2077,32.2241,32.1587,32.1914,51829.0
2020-10-20 11:50:00,39.38,39.43,39.34,39.36,43435.0,32.1832,32.2241,32.1505,32.1669,43435.0
2020-10-20 12:00:00,39.37,39.41,39.32,39.36,52887.0,32.1751,32.2077,32.1342,32.1669,52887.0
2020-10-20 12:10:00,39.35,39.38,39.28,39.33,81548.0,32.1587,32.1832,32.1015,32.1424,81548.0
2020-10-20 12:20:00,39.32,39.33,39.24,39.26,48527.0,32.1342,32.1424,32.0688,32.0852,48527.0
2020-10-20 12:30:00,39.26,39.56,39.25,39.54,77697.0,32.0852,32.3303,32.077,32.314,77697.0
2020-10-20 12:40:00,39.53,39.6,39.49,39.53,44539.0,32.3058,32.363,32.2731,32.3058,44539.0
2020-10-20 12:50:00,39.53,39.67,39.53,39.67,54606.0,32.3058,32.4202,32.3058,32.4202,54606.0
2020-10-20 13:00:00,39.68,39.74,39.64,39.7,85544.0,32.4284,32.4774,32.3957,32.4447,85544.0
2020-10-20 13:10:00,39.69,39.7,39.59,39.64,64593.0,32.4366,32.4447,32.3549,32.3957,64593.0
2020-10-20 13:20:00,39.64,39.82,39.63,39.79,174371.0,32.3957,32.5428,32.3875,32.5183,174371.0
2020-10-20 13:30:00,39.8,39.83,39.74,39.76,58553.0,32.5265,32.551,32.4774,32.4938,58553.0
2020-10-20 13:40:00,39.76,39.78,39.65,39.65,116239.0,32.4938,32.5101,32.4039,32.4039,116239.0
2020-10-20 13:50:00,39.64,39.64,39.52,39.53,82463.0,32.3957,32.3957,32.2976,32.3058,82463.0
2020-10-20 14:00:00,39.52,39.6,39.49,39.52,63085.0,32.2976,32.363,32.2731,32.2976,63085.0
2020-10-20 14:10:00,39.51,39.54,39.46,39.51,72647.0,32.2895,32.314,32.2486,32.2895,72647.0
2020-10-20 14:20:00,39.51,39.58,39.46,39.5,67926.0,32.2895,32.3467,32.2486,32.2813,67926.0
2020-10-20 14:30:00,39.5,39.57,39.48,39.5,48794.0,32.2813,32.3385,32.265,32.2813,48794.0
2020-10-20 14:40:00,39.49,39.54,39.47,39.51,53907.0,32.2731,32.314,32.2568,32.2895,53907.0
2020-10-20 14:50:00,39.52,39.52,39.41,39.43,94554.0,32.2976,32.2976,32.2077,32.2241,94554.0
2020-10-20 15:00:00,39.43,39.47,39.28,39.28,94617.0,32.2241,32.2568,32.1015,32.1015,94617.0
2020-10-20 15:10:00,39.29,39.31,39.15,39.25,200217.0,32.1097,32.126,31.9953,32.077,200217.0
2020-10-20 15:20:00,39.24,39.42,39.21,39.38,89063.0,32.0688,32.2159,32.0443,32.1832,89063.0
2020-10-20 15:30:00,39.38,39.4,39.21,39.24,123147.0,32.1832,32.1996,32.0443,32.0688,123147.0
2020-10-20 15:40:00,39.25,39.41,39.24,39.35,148653.0,32.077,32.2077,32.0688,32.1587,148653.0
2020-10-20 15:50:00,39.34,39.4,39.21,39.21,586263.0,32.1505,32.1996,32.0443,32.0443,586263.0
2020-10-21 09:30:00,39.01,39.23,38.94,39.11,184030.0,31.8808,32.0606,31.8236,31.9626,184030.0
2020-10-21 09:40:00,39.13,39.31,39.13,39.23,91585.0,31.9789,32.126,31.9789,32.0606,91585.0
2020-10-21 09:50:00,39.23,39.23,39.06,39.09,116216.0,32.0606,32.0606,31.9217,31.9462,116216.0
2020-10-21 10:00:00,39.09,39.22,39.01,39.19,62952.0,31.9462,32.0525,31.8808,32.028,62952.0
2020-10-21 10:10:00,39.19,39.2,39.06,39.14,61954.0,32.028,32.0361,31.9217,31.9871,61954.0
2020-10-21 10:20:00,39.14,39.23,39.12,39.16,58440.0,31.9871,32.0606,31.9707,32.0034,58440.0
2020-10-21 10:30:00,39.16,39.36,39.14,39.35,91383.0,32.0034,32.1669,31.9871,32.1587,91383.0
2020-10-21 10:40:00,39.35,39.36,39.18,39.18,65602.0,32.1587,32.1669,32.0198,32.0198,65602.0
2020-10-21 10:50:00,39.19,39.21,39.07,39.09,93260.0,32.028,32.0443,31.9299,31.9462,93260.0
2020-10-21 11:00:00,39.08,39.15,39.04,39.08,87732.0,31.9381,31.9953,31.9054,31.9381,87732.0
2020-10-21 11:10:00,39.08,39.13,39.02,39.13,91508.0,31.9381,31.9789,31.889,31.9789,91508.0
2020-10-21 11:20:00,39.14,39.2,39.1,39.17,95244.0,31.9871,32.0361,31.9544,32.0116,95244.0
2020-10-21 11:30:00,39.17,39.21,39.16,39.18,126832.0,32.0116,32.0443,32.0034,32.0198,126832.0
2020-10-21 11:40:00,39.18,39.2,39.11,39.13,67867.0,32.0198,32.0361,31.9626,31.9789,67867.0
2020-10-21 11:50:00,39.13,39.16,39.05,39.11,96948.0,31.9789,32.0034,31.9135,31.9626,96948.0
2020-10-21 12:00:00,39.12,39.16,39.11,39.14,50174.0,31.9707,32.0034,31.9626,31.9871,50174.0
2020-10-21 12:10:00,39.14,39.15,39.03,39.03,49575.0,31.9871,31.9953,31.8972,31.8972,49575.0
2020-10-21 12:20:00,39.03,39.3,39.03,39.13,109918.0,31.8972,32.1178,31.8972,31.9789,109918.0
2020-10-21 12:30:00,39.13,39.13,39.01,39.11,68938.0,31.9789,31.9789,31.8808,31.9626,68938.0
2020-10-21 12:40:00,39.11,39.18,39.06,39.07,58571.0,31.9626,32.0198,31.9217,31.9299,58571.0
2020-10-21 12:50:00,39.07,39.13,39.06,39.12,51997.0,31.9299,31.9789,31.9217,31.9707,51997.0
2020-10-21 13:00:00,39.12,39.16,39.06,39.09,47016.0,31.9707,32.0034,31.9217,31.9462,47016.0
2020-10-21 13:10:00,39.08,39.11,38.98,39.05,51274.0,31.9381,31.9626,31.8563,31.9135,51274.0
2020-10-21 13:20:00,39.05,39.05,38.98,39.0,67579.0,31.9135,31.9135,31.8563,31.8727,67579.0
2020-10-21 13:30:00,39.0,39.07,38.97,38.98,63324.0,31.8727,31.9299,31.8482,31.8563,63324.0
2020-10-21 13:40:00,38.98,39.05,38.96,39.05,42086.0,31.8563,31.9135,31.84,31.9135,42086.0
2020-10-21 13:50:00,39.05,39.08,38.99,39.01,41599.0,31.9135,31.9381,31.8645,31.8808,41599.0
2020-10-21 14:00:00,39.01,39.05,38.98,39.0,66029.0,31.8808,31.9135,31.8563,31.8727,66029.0
2020-10-21 14:10:00,39.01,39.1,38.98,39.1,35367.0,31.8808,31.9544,31.8563,31.9544,35367.0
2020-10-21 14:20:00,39.1,39.15,39.05,39.06,59240.0,31.9544,31.9953,31.9135,31.9217,59240.0
2020-10-21 14:30:00,39.06,39.08,39.01,39.03,54871.0,31.9217,31.9381,31.8808,31.8972,54871.0
2020-10-21 14:40:00,39.04,39.08,38.99,39.0,58318.0,31.9054,31.9381,31.8645,31.8727,58318.0
2020-10-21 14:50:00,38.99,39.08,38.99,39.07,62178.0,31.8645,31.9381,31.8645,31.9299,62178.0
2020-10-21 15:00:00,39.08,39.08,38.97,38.99,59688.0,31.9381,31.9381,31.8482,31.8645,59688.0
2020-10-21 15:10:00,38.98,38.98,38.87,38.91,74737.0,31.8563,31.8563,31.7664,31.7991,74737.0
2020-10-21 15:20:00,38.92,38.94,38.89,38.94,69736.0,31.8073,31.8236,31.7828,31.8236,69736.0
2020-10-21 15:30:00,38.94,38.98,38.84,38.85,107953.0,31.8236,31.8563,31.7419,31.7501,107953.0
2020-10-21 15:40:00,38.85,38.87,38.78,38.8,181157.0,31.7501,31.7664,31.6929,31.7092,181157.0
2020-10-21 15:50:00,38.8,38.95,38.79,38.81,480639.0,31.7092,31.8318,31.7011,31.7174,480639.0
2020-10-22 09:30:00,38.77,38.94,38.77,38.84,94424.0,31.6847,31.8236,31.6847,31.7419,94424.0
2020-10-22 09:40:00,38.84,39.11,38.82,39.11,76975.0,31.7419,31.9626,31.7256,31.9626,76975.0
2020-10-22 09:50:00,39.1,39.17,38.98,39.14,51324.0,31.9544,32.0116,31.8563,31.9871,51324.0
2020-10-22 10:00:00,39.13,39.31,39.11,39.27,70877.0,31.9789,32.126,31.9626,32.0933,70877.0
2020-10-22 10:10:00,39.27,39.28,39.21,39.26,58560.0,32.0933,32.1015,32.0443,32.0852,58560.0
2020-10-22 10:20:00,39.25,39.36,39.24,39.28,89035.0,32.077,32.1669,32.0688,32.1015,89035.0
2020-10-22 10:30:00,39.29,39.49,39.27,39.45,107727.0,32.1097,32.2731,32.0933,32.2404,107727.0
2020-10-22 10:40:00,39.45,39.5,39.39,39.45,114078.0,32.2404,32.2813,32.1914,32.2404,114078.0
2020-10-22 10:50:00,39.46,39.72,39.35,39.66,157448.0,32.2486,32.4611,32.1587,32.4121,157448.0
2020-10-22 11:00:00,39.66,39.76,39.64,39.75,83727.0,32.4121,32.4938,32.3957,32.4856,83727.0
2020-10-22 11:10:00,39.76,39.85,39.72,39.72,148049.0,32.4938,32.5673,32.4611,32.4611,148049.0
2020-10-22 11:20:00,39.73,39.77,39.68,39.75,70297.0,32.4693,32.502,32.4284,32.4856,70297.0
2020-10-22 11:30:00,39.74,39.88,39.72,39.75,57965.0,32.4774,32.5919,32.4611,32.4856,57965.0
2020-10-22 11:40:00,39.74,39.83,39.72,39.79,54309.0,32.4774,32.551,32.4611,32.5183,54309.0
2020-10-22 11:50:00,39.8,39.91,39.8,39.9,221973.0,32.5265,32.6164,32.5265,32.6082,221973.0
2020-10-22 12:00:00,39.9,39.93,39.84,39.88,104830.0,32.6082,32.6327,32.5592,32.5919,104830.0
2020-10-22 12:10:00,39.89,39.98,39.87,39.91,64034.0,32.6,32.6736,32.5837,32.6164,64034.0
2020-10-22 12:20:00,39.91,39.97,39.89,39.95,71929.0,32.6164,32.6654,32.6,32.6491,71929.0
2020-10-22 12:30:00,39.95,40.0,39.9,40.0,86988.0,32.6491,32.6899,32.6082,32.6899,86988.0
2020-10-22 12:40:00,39.99,40.09,39.95,40.09,203981.0,32.6818,32.7635,32.6491,32.7635,203981.0
2020-10-22 12:50:00,40.08,40.08,39.99,40.02,94619.0,32.7553,32.7553,32.6818,32.7063,94619.0
2020-10-22 13:00:00,40.02,40.18,40.0,40.16,85098.0,32.7063,32.837,32.6899,32.8207,85098.0
2020-10-22 13:10:00,40.17,40.37,40.16,40.37,166935.0,32.8289,32.9923,32.8207,32.9923,166935.0
2020-10-22 13:20:00,40.35,40.35,40.18,40.19,472065.0,32.976,32.976,32.837,32.8452,472065.0
2020-10-22 13:30:00,40.19,40.27,40.19,40.24,75424.0,32.8452,32.9106,32.8452,32.8861,75424.0
2020-10-22 13:40:00,40.23,40.25,40.15,40.24,51584.0,32.8779,32.8942,32.8125,32.8861,51584.0
2020-10-22 13:50:00,40.24,40.27,40.18,40.24,79662.0,32.8861,32.9106,32.837,32.8861,79662.0
2020-10-22 14:00:00,40.24,40.33,40.2,40.23,146416.0,32.8861,32.9596,32.8534,32.8779,146416.0
2020-10-22 14:10:00,40.23,40.48,40.21,40.46,146924.0,32.8779,33.0822,32.8615,33.0659,146924.0
2020-10-22 14:20:00,40.46,40.5,40.43,40.49,109929.0,33.0659,33.0985,33.0413,33.0904,109929.0
2020-10-22 14:30:00,40.5,40.54,40.41,40.44,108524.0,33.0985,33.1312,33.025,33.0495,108524.0
2020-10-22 14:40:00,40.44,40.47,40.37,40.4,123447.0,33.0495,33.074,32.9923,33.0168,123447.0
2020-10-22 14:50:00,40.41,40.44,40.35,40.41,66269.0,33.025,33.0495,32.976,33.025,66269.0
2020-10-22 15:00:00,40.4,40.42,40.32,40.36,108555.0,33.0168,33.0332,32.9514,32.9841,108555.0
2020-10-22 15:10:00,40.37,40.44,40.35,40.43,99552.0,32.9923,33.0495,32.976,33.0413,99552.0
2020-10-22 15:20:00,40.44,40.51,40.43,40.51,128992.0,33.0495,33.1067,33.0413,33.1067,128992.0
2020-10-22 15:30:00,40.51,40.55,40.5,40.5,196277.0,33.1067,33.1394,33.0985,33.0985,196277.0
2020-10-22 15:40:00,40.51,40.52,40.4,40.42,173674.0,33.1067,33.1149,33.0168,33.0332,173674.0
2020-10-22 15:50:00,40.43,40.54,40.39,40.48,544529.0,33.0413,33.1312,33.0087,33.0822,544529.0
2020-10-23 09:30:00,40.88,41.03,40.73,40.85,320144.0,33.4091,33.5317,33.2865,33.3846,320144.0
2020-10-23 09:40:00,40.84,40.84,40.51,40.56,212661.0,33.3764,33.3764,33.1067,33.1476,212661.0
2020-10-23 09:50:00,40.56,40.63,40.44,40.5,338305.0,33.1476,33.2048,33.0495,33.0985,338305.0
2020-10-23 10:00:00,40.5,40.61,40.42,40.51,433877.0,33.0985,33.1884,33.0332,33.1067,433877.0
2020-10-23 10:10:00,40.51,40.59,40.36,40.38,101535.0,33.1067,33.1721,32.9841,33.0005,101535.0
2020-10-23 10:20:00,40.37,40.45,40.33,40.43,55056.0,32.9923,33.0577,32.9596,33.0413,55056.0
2020-10-23 10:30:00,40.43,40.73,40.37,40.71,65620.0,33.0413,33.2865,32.9923,33.2702,65620.0
2020-10-23 10:40:00,40.7,40.81,40.65,40.67,115749.0,33.262,33.3519,33.2211,33.2375,115749.0
2020-10-23 10:50:00,40.67,40.68,40.36,40.41,151784.0,33.2375,33.2457,32.9841,33.025,151784.0
2020-10-23 11:00:00,40.4,40.41,40.27,40.34,97558.0,33.0168,33.025,32.9106,32.9678,97558.0
2020-10-23 11:10:00,40.35,40.48,40.33,40.46,42477.0,32.976,33.0822,32.9596,33.0659,42477.0
2020-10-23 11:20:00,40.46,40.46,40.27,40.43,74219.0,33.0659,33.0659,32.9106,33.0413,74219.0
2020-10-23 11:30:00,40.43,40.54,40.41,40.53,60558.0,33.0413,33.1312,33.025,33.1231,60558.0
2020-10-23 11:40:00,40.52,40.55,40.43,40.51,42131.0,33.1149,33.1394,33.0413,33.1067,42131.0
2020-10-23 11:50:00,40.49,40.55,40.44,40.52,37999.0,33.0904,33.1394,33.0495,33.1149,37999.0
2020-10-23 12:00:00,40.52,40.55,40.47,40.48,38198.0,33.1149,33.1394,33.074,33.0822,38198.0
2020-10-23 12:10:00,40.48,40.49,40.29,40.3,113131.0,33.0822,33.0904,32.9269,32.9351,113131.0
2020-10-23 12:20:00,40.31,40.33,40.23,40.27,61567.0,32.9433,32.9596,32.8779,32.9106,61567.0
2020-10-23 12:30:00,40.27,40.32,40.23,40.24,69269.0,32.9106,32.9514,32.8779,32.8861,69269.0
2020-10-23 12:40:00,40.24,40.28,40.19,40.2,46420.0,32.8861,32.9188,32.8452,32.8534,46420.0
2020-10-23 12:50:00,40.2,40.2,40.07,40.14,80477.0,32.8534,32.8534,32.7471,32.8043,80477.0
2020-10-23 13:00:00,40.13,40.31,40.13,40.26,51122.0,32.7962,32.9433,32.7962,32.9024,51122.0
2020-10-23 13:10:00,40.25,40.37,40.19,40.37,48311.0,32.8942,32.9923,32.8452,32.9923,48311.0
2020-10-23 13:20:00,40.37,40.53,40.37,40.53,53618.0,32.9923,33.1231,32.9923,33.1231,53618.0
2020-10-23 13:30:00,40.52,40.57,40.49,40.54,56576.0,33.1149,33.1558,33.0904,33.1312,56576.0
2020-10-23 13:40:00,40.54,40.58,40.49,40.52,48698.0,33.1312,33.1639,33.0904,33.1149,48698.0
2020-10-23 13:50:00,40.52,40.56,40.48,40.55,40855.0,33.1149,33.1476,33.0822,33.1394,40855.0
2020-10-23 14:00:00,40.55,40.62,40.53,40.56,74533.0,33.1394,33.1966,33.1231,33.1476,74533.0
2020-10-23 14:10:00,40.55,40.61,40.51,40.52,71722.0,33.1394,33.1884,33.1067,33.1149,71722.0
2020-10-23 14:20:00,40.52,40.58,40.46,40.48,49513.0,33.1149,33.1639,33.0659,33.0822,49513.0
2020-10-23 14:30:00,40.49,40.51,40.45,40.46,41296.0,33.0904,33.1067,33.0577,33.0659,41296.0
2020-10-23 14:40:00,40.45,40.48,40.42,40.48,41562.0,33.0577,33.0822,33.0332,33.0822,41562.0
2020-10-23 14:50:00,40.48,40.6,40.47,40.54,88856.0,33.0822,33.1803,33.074,33.1312,88856.0
2020-10-23 15:00:00,40.53,40.58,40.52,40.57,67082.0,33.1231,33.1639,33.1149,33.1558,67082.0
2020-10-23 15:10:00,40.57,40.66,40.56,40.63,95413.0,33.1558,33.2293,33.1476,33.2048,95413.0
2020-10-23 15:20:00,40.64,40.65,40.59,40.64,81906.0,33.213,33.2211,33.1721,33.213,81906.0
2020-10-23 15:30:00,40.64,40.73,40.63,40.7,143615.0,33.213,33.2865,33.2048,33.262,143615.0
2020-10-23 15:40:00,40.7,40.72,40.61,40.69,213069.0,33.262,33.2783,33.1884,33.2538,213069.0
2020-10-23 15:50:00,40.7,40.74,40.62,40.67,543301.0,33.262,33.2947,33.1966,33.2375,543301.0
2020-10-26 09:30:00,40.18,40.27,39.99,40.04,225295.0,32.837,32.9106,32.6818,32.7226,225295.0
2020-10-26 09:40:00,40.04,40.04,39.73,39.9,189333.0,32.7226,32.7226,32.4693,32.6082,189333.0
2020-10-26 09:50:00,39.9,40.1,39.82,39.98,97962.0,32.6082,32.7716,32.5428,32.6736,97962.0
2020-10-26 10:00:00,39.97,40.09,39.84,40.04,87480.0,32.6654,32.7635,32.5592,32.7226,87480.0
2020-10-26 10:10:00,40.04,40.17,39.95,39.95,91169.0,32.7226,32.8289,32.6491,32.6491,91169.0
2020-10-26 10:20:00,39.96,40.02,39.87,39.89,58264.0,32.6572,32.7063,32.5837,32.6,58264.0
2020-10-26 10:30:00,39.88,39.9,39.74,39.74,95861.0,32.5919,32.6082,32.4774,32.4774,95861.0
2020-10-26 10:40:00,39.74,39.81,39.67,39.75,137806.0,32.4774,32.5346,32.4202,32.4856,137806.0
2020-10-26 10:50:00,39.74,39.82,39.67,39.8,125981.0,32.4774,32.5428,32.4202,32.5265,125981.0
2020-10-26 11:00:00,39.81,39.86,39.71,39.75,230378.0,32.5346,32.5755,32.4529,32.4856,230378.0
2020-10-26 11:10:00,39.76,39.86,39.6,39.64,98684.0,32.4938,32.5755,32.363,32.3957,98684.0
2020-10-26 11:20:00,39.64,39.85,39.59,39.82,99334.0,32.3957,32.5673,32.3549,32.5428,99334.0
2020-10-26 11:30:00,39.8,39.85,39.71,39.83,77739.0,32.5265,32.5673,32.4529,32.551,77739.0
2020-10-26 11:40:00,39.83,39.9,39.77,39.86,94489.0,32.551,32.6082,32.502,32.5755,94489.0
2020-10-26 11:50:00,39.86,39.87,39.75,39.87,71741.0,32.5755,32.5837,32.4856,32.5837,71741.0
2020-10-26 12:00:00,39.85,39.9,39.76,39.77,59072.0,32.5673,32.6082,32.4938,32.502,59072.0
2020-10-26 12:10:00,39.77,39.8,39.71,39.73,98069.0,32.502,32.5265,32.4529,32.4693,98069.0
2020-10-26 12:20:00,39.72,39.74,39.63,39.67,44006.0,32.4611,32.4774,32.3875,32.4202,44006.0
2020-10-26 12:30:00,39.66,39.68,39.59,39.66,61300.0,32.4121,32.4284,32.3549,32.4121,61300.0
2020-10-26 12:40:00,39.66,39.7,39.63,39.7,82722.0,32.4121,32.4447,32.3875,32.4447,82722.0
2020-10-26 12:50:00,39.7,39.71,39.64,39.7,97974.0,32.4447,32.4529,32.3957,32.4447,97974.0
2020-10-26 13:00:00,39.69,39.71,39.64,39.66,166742.0,32.4366,32.4529,32.3957,32.4121,166742.0
2020-10-26 13:10:00,39.64,39.66,39.51,39.52,72775.0,32.3957,32.4121,32.2895,32.2976,72775.0
2020-10-26 13:20:00,39.52,39.53,39.43,39.49,101208.0,32.2976,32.3058,32.2241,32.2731,101208.0
2020-10-26 13:30:00,39.49,39.52,39.38,39.5,152001.0,32.2731,32.2976,32.1832,32.2813,152001.0
2020-10-26 13:40:00,39.5,39.54,39.44,39.52,151884.0,32.2813,32.314,32.2323,32.2976,151884.0
2020-10-26 13:50:00,39.52,39.68,39.51,39.67,106664.0,32.2976,32.4284,32.2895,32.4202,106664.0
2020-10-26 14:00:00,39.67,39.79,39.63,39.78,58005.0,32.4202,32.5183,32.3875,32.5101,58005.0
2020-10-26 14:10:00,39.78,39.8,39.71,39.79,58754.0,32.5101,32.5265,32.4529,32.5183,58754.0
2020-10-26 14:20:00,39.79,39.87,39.73,39.84,67226.0,32.5183,32.5837,32.4693,32.5592,67226.0
2020-10-26 14:30:00,39.85,39.85,39.72,39.75,86771.0,32.5673,32.5673,32.4611,32.4856,86771.0
2020-10-26 14:40:00,39.74,39.83,39.73,39.77,47960.0,32.4774,32.551,32.4693,32.502,47960.0
2020-10-26 14:50:00,39.76,39.86,39.76,39.81,139677.0,32.4938,32.5755,32.4938,32.5346,139677.0
2020-10-26 15:00:00,39.81,39.83,39.67,39.7,128777.0,32.5346,32.551,32.4202,32.4447,128777.0
2020-10-26 15:10:00,39.71,39.81,39.68,39.8,94237.0,32.4529,32.5346,32.4284,32.5265,94237.0
2020-10-26 15:20:00,39.81,39.88,39.79,39.83,92935.0,32.5346,32.5919,32.5183,32.551,92935.0
2020-10-26 15:30:00,39.83,39.97,39.82,39.88,176466.0,32.551,32.6654,32.5428,32.5919,176466.0
2020-10-26 15:40:00,39.88,39.92,39.79,39.81,188396.0,32.5919,32.6245,32.5183,32.5346,188396.0
2020-10-26 15:50:00,39.8,40.02,39.76,39.96,523829.0,32.5265,32.7063,32.4938,32.6572,523829.0
2020-10-27 09:30:00,39.63,39.73,39.3,39.36,209443.0,32.3875,32.4693,32.1178,32.1669,209443.0
2020-10-27 09:40:00,39.35,39.4,39.12,39.18,135951.0,32.1587,32.1996,31.9707,32.0198,135951.0
2020-10-27 09:50:00,39.18,39.43,39.17,39.41,98800.0,32.0198,32.2241,32.0116,32.2077,98800.0
2020-10-27 10:00:00,39.41,39.44,39.32,39.34,82508.0,32.2077,32.2323,32.1342,32.1505,82508.0
2020-10-27 10:10:00,39.34,39.36,39.16,39.19,63083.0,32.1505,32.1669,32.0034,32.028,63083.0
2020-10-27 10:20:00,39.18,39.19,39.08,39.13,84562.0,32.0198,32.028,31.9381,31.9789,84562.0
2020-10-27 10:30:00,39.13,39.15,38.97,39.03,89542.0,31.9789,31.9953,31.8482,31.8972,89542.0
2020-10-27 10:40:00,39.03,39.06,38.95,39.02,230976.0,31.8972,31.9217,31.8318,31.889,230976.0
2020-10-27 10:50:00,39.01,39.02,38.84,38.92,75901.0,31.8808,31.889,31.7419,31.8073,75901.0
2020-10-27 11:00:00,38.91,39.04,38.9,39.02,72746.0,31.7991,31.9054,31.791,31.889,72746.0
2020-10-27 11:10:00,39.02,39.07,38.86,38.87,108151.0,31.889,31.9299,31.7583,31.7664,108151.0
2020-10-27 11:20:00,38.87,38.87,38.71,38.72,119218.0,31.7664,31.7664,31.6357,31.6438,119218.0
2020-10-27 11:30:00,38.71,38.72,38.61,38.61,109760.0,31.6357,31.6438,31.5539,31.5539,109760.0
2020-10-27 11:40:00,38.62,38.67,38.54,38.64,108060.0,31.5621,31.603,31.4967,31.5785,108060.0
2020-10-27 11:50:00,38.64,38.79,38.57,38.79,89204.0,31.5785,31.7011,31.5213,31.7011,89204.0
2020-10-27 12:00:00,38.79,38.81,38.74,38.77,102754.0,31.7011,31.7174,31.6602,31.6847,102754.0
2020-10-27 12:10:00,38.77,38.79,38.71,38.77,137120.0,31.6847,31.7011,31.6357,31.6847,137120.0
2020-10-27 12:20:00,38.77,38.86,38.76,38.78,62157.0,31.6847,31.7583,31.6765,31.6929,62157.0
2020-10-27 12:30:00,38.79,38.79,38.65,38.66,112394.0,31.7011,31.7011,31.5866,31.5948,112394.0
2020-10-27 12:40:00,38.65,38.67,38.58,38.65,97545.0,31.5866,31.603,31.5294,31.5866,97545.0
2020-10-27 12:50:00,38.65,38.67,38.61,38.66,74235.0,31.5866,31.603,31.5539,31.5948,74235.0
2020-10-27 13:00:00,38.65,38.65,38.58,38.59,58468.0,31.5866,31.5866,31.5294,31.5376,58468.0
2020-10-27 13:10:00,38.59,38.74,38.59,38.72,79567.0,31.5376,31.6602,31.5376,31.6438,79567.0
2020-10-27 13:20:00,38.72,38.93,38.66,38.93,144061.0,31.6438,31.8155,31.5948,31.8155,144061.0
2020-10-27 13:30:00,38.92,38.96,38.84,38.94,189337.0,31.8073,31.84,31.7419,31.8236,189337.0
2020-10-27 13:40:00,38.94,38.98,38.9,38.91,206292.0,31.8236,31.8563,31.791,31.7991,206292.0
2020-10-27 13:50:00,38.91,38.96,38.86,38.87,167592.0,31.7991,31.84,31.7583,31.7664,167592.0
2020-10-27 14:00:00,38.86,38.88,38.77,38.8,97749.0,31.7583,31.7746,31.6847,31.7092,97749.0
2020-10-27 14:10:00,38.8,38.81,38.74,38.75,116634.0,31.7092,31.7174,31.6602,31.6684,116634.0
2020-10-27 14:20:00,38.75,38.77,38.69,38.71,91298.0,31.6684,31.6847,31.6193,31.6357,91298.0
2020-10-27 14:30:00,38.71,38.74,38.69,38.7,83729.0,31.6357,31.6602,31.6193,31.6275,83729.0
2020-10-27 14:40:00,38.69,38.72,38.64,38.67,117877.0,31.6193,31.6438,31.5785,31.603,117877.0
2020-10-27 14:50:00,38.67,38.68,38.59,38.61,143872.0,31.603,31.6112,31.5376,31.5539,143872.0
2020-10-27 15:00:00,38.61,38.65,38.55,38.57,134177.0,31.5539,31.5866,31.5049,31.5213,134177.0
2020-10-27 15:10:00,38.57,38.65,38.56,38.64,153165.0,31.5213,31.5866,31.5131,31.5785,153165.0
2020-10-27 15:20:00,38.64,38.7,38.61,38.66,141247.0,31.5785,31.6275,31.5539,31.5948,141247.0
2020-10-27 15:30:00,38.66,38.68,38.58,38.62,190018.0,31.5948,31.6112,31.5294,31.5621,190018.0
2020-10-27 15:40:00,38.62,38.64,38.5,38.51,319024.0,31.5621,31.5785,31.4641,31.4722,319024.0
2020-10-27 15:50:00,38.5,38.53,38.39,38.41,791809.0,31.4641,31.4886,31.3742,31.3905,791809.0
2020-10-28 09:30:00,37.68,37.94,37.55,37.64,282663.0,30.7939,31.0064,30.6877,30.7612,282663.0
2020-10-28 09:40:00,37.65,38.01,37.61,37.75,171237.0,30.7694,31.0636,30.7367,30.8511,171237.0
2020-10-28 09:50:00,37.74,37.85,37.63,37.71,161038.0,30.8429,30.9328,30.753,30.8184,161038.0
2020-10-28 10:00:00,37.72,37.76,37.55,37.62,123330.0,30.8266,30.8593,30.6877,30.7449,123330.0
2020-10-28 10:10:00,37.63,37.84,37.59,37.6,171878.0,30.753,30.9247,30.7204,30.7285,171878.0
2020-10-28 10:20:00,37.6,37.7,37.43,37.52,299669.0,30.7285,30.8103,30.5896,30.6631,299669.0
2020-10-28 10:30:00,37.52,37.52,37.4,37.46,89784.0,30.6631,30.6631,30.5651,30.6141,89784.0
2020-10-28 10:40:00,37.45,37.5,37.28,37.28,132676.0,30.6059,30.6468,30.467,30.467,132676.0
2020-10-28 10:50:00,37.27,37.38,37.18,37.31,105021.0,30.4588,30.5487,30.3853,30.4915,105021.0
2020-10-28 11:00:00,37.3,37.37,37.2,37.3,161962.0,30.4834,30.5406,30.4016,30.4834,161962.0
2020-10-28 11:10:00,37.3,37.43,37.28,37.42,102938.0,30.4834,30.5896,30.467,30.5814,102938.0
2020-10-28 11:20:00,37.43,37.5,37.4,37.48,121888.0,30.5896,30.6468,30.5651,30.6305,121888.0
2020-10-28 11:30:00,37.47,37.59,37.39,37.56,115454.0,30.6223,30.7204,30.5569,30.6958,115454.0
2020-10-28 11:40:00,37.56,37.75,37.55,37.72,119916.0,30.6958,30.8511,30.6877,30.8266,119916.0
2020-10-28 11:50:00,37.73,37.9,37.72,37.85,83232.0,30.8348,30.9737,30.8266,30.9328,83232.0
2020-10-28 12:00:00,37.86,38.03,37.86,37.97,59544.0,30.941,31.0799,30.941,31.0309,59544.0
2020-10-28 12:10:00,37.95,38.02,37.87,37.9,54154.0,31.0146,31.0718,30.9492,30.9737,54154.0
2020-10-28 12:20:00,37.9,37.94,37.78,37.83,104714.0,30.9737,31.0064,30.8756,30.9165,104714.0
2020-10-28 12:30:00,37.82,37.87,37.64,37.65,55927.0,30.9083,30.9492,30.7612,30.7694,55927.0
2020-10-28 12:40:00,37.65,37.65,37.55,37.57,89194.0,30.7694,30.7694,30.6877,30.704,89194.0
2020-10-28 12:50:00,37.57,37.69,37.53,37.64,58992.0,30.704,30.8021,30.6713,30.7612,58992.0
2020-10-28 13:00:00,37.63,37.64,37.55,37.56,85880.0,30.753,30.7612,30.6877,30.6958,85880.0
2020-10-28 13:10:00,37.56,37.6,37.43,37.54,75737.0,30.6958,30.7285,30.5896,30.6795,75737.0
2020-10-28 13:20:00,37.53,37.53,37.4,37.46,194248.0,30.6713,30.6713,30.5651,30.6141,194248.0
2020-10-28 13:30:00,37.46,37.52,37.38,37.47,136726.0,30.6141,30.6631,30.5487,30.6223,136726.0
2020-10-28 13:40:00,37.46,37.48,37.38,37.41,88730.0,30.6141,30.6305,30.5487,30.5733,88730.0
2020-10-28 13:50:00,37.41,37.47,37.34,37.43,140218.0,30.5733,30.6223,30.516,30.5896,140218.0
2020-10-28 14:00:00,37.43,37.43,37.3,37.37,85006.0,30.5896,30.5896,30.4834,30.5406,85006.0
2020-10-28 14:10:00,37.36,37.39,37.3,37.36,84510.0,30.5324,30.5569,30.4834,30.5324,84510.0
2020-10-28 14:20:00,37.35,37.64,37.34,37.62,119742.0,30.5242,30.7612,30.516,30.7449,119742.0
2020-10-28 14:30:00,37.61,37.64,37.47,37.48,91406.0,30.7367,30.7612,30.6223,30.6305,91406.0
2020-10-28 14:40:00,37.49,37.67,37.47,37.61,162665.0,30.6386,30.7857,30.6223,30.7367,162665.0
2020-10-28 14:50:00,37.61,37.65,37.47,37.59,106068.0,30.7367,30.7694,30.6223,30.7204,106068.0
2020-10-28 15:00:00,37.6,37.6,37.48,37.51,83319.0,30.7285,30.7285,30.6305,30.655,83319.0
2020-10-28 15:10:00,37.51,37.54,37.45,37.48,103827.0,30.655,30.6795,30.6059,30.6305,103827.0
2020-10-28 15:20:00,37.48,37.61,37.42,37.58,140647.0,30.6305,30.7367,30.5814,30.7122,140647.0
2020-10-28 15:30:00,37.59,37.71,37.58,37.59,243918.0,30.7204,30.8184,30.7122,30.7204,243918.0
2020-10-28 15:40:00,37.59,37.65,37.47,37.54,183973.0,30.7204,30.7694,30.6223,30.6795,183973.0
2020-10-28 15:50:00,37.52,37.52,37.23,37.31,965828.0,30.6631,30.6631,30.4261,30.4915,965828.0
2020-10-29 09:30:00,37.11,37.15,36.62,36.63,224911.0,30.3281,30.3608,29.9276,29.9358,224911.0
2020-10-29 09:40:00,36.64,37.07,36.57,36.99,227922.0,29.944,30.2954,29.8868,30.23,227922.0
2020-10-29 09:50:00,36.97,37.21,36.92,37.04,210462.0,30.2137,30.4098,30.1728,30.2709,210462.0
2020-10-29 10:00:00,37.04,37.14,36.93,36.96,243776.0,30.2709,30.3526,30.181,30.2055,243776.0
2020-10-29 10:10:00,36.97,37.05,36.7,36.96,169255.0,30.2137,30.279,29.993,30.2055,169255.0
2020-10-29 10:20:00,36.97,37.13,36.88,37.11,204667.0,30.2137,30.3444,30.1401,30.3281,204667.0
2020-10-29 10:30:00,37.12,37.43,37.12,37.43,189973.0,30.3362,30.5896,30.3362,30.5896,189973.0
2020-10-29 10:40:00,37.43,37.69,37.41,37.68,142699.0,30.5896,30.8021,30.5733,30.7939,142699.0
2020-10-29 10:50:00,37.69,37.72,37.43,37.45,105997.0,30.8021,30.8266,30.5896,30.6059,105997.0
2020-10-29 11:00:00,37.45,37.5,37.26,37.26,118028.0,30.6059,30.6468,30.4507,30.4507,118028.0
2020-10-29 11:10:00,37.25,37.44,37.22,37.4,92423.0,30.4425,30.5978,30.418,30.5651,92423.0
2020-10-29 11:20:00,37.39,37.44,37.25,37.25,75348.0,30.5569,30.5978,30.4425,30.4425,75348.0
2020-10-29 11:30:00,37.26,37.3,37.17,37.29,99611.0,30.4507,30.4834,30.3771,30.4752,99611.0
2020-10-29 11:40:00,37.28,37.3,37.23,37.26,56746.0,30.467,30.4834,30.4261,30.4507,56746.0
2020-10-29 11:50:00,37.26,37.4,37.22,37.3,65696.0,30.4507,30.5651,30.418,30.4834,65696.0
2020-10-29 12:00:00,37.31,37.35,37.27,37.28,55603.0,30.4915,30.5242,30.4588,30.467,55603.0
2020-10-29 12:10:00,37.27,37.35,37.23,37.32,45185.0,30.4588,30.5242,30.4261,30.4997,45185.0
2020-10-29 12:20:00,37.32,37.36,37.28,37.33,43773.0,30.4997,30.5324,30.467,30.5079,43773.0
2020-10-29 12:30:00,37.34,37.44,37.32,37.42,65733.0,30.516,30.5978,30.4997,30.5814,65733.0
2020-10-29 12:40:00,37.41,37.5,37.39,37.39,38375.0,30.5733,30.6468,30.5569,30.5569,38375.0
2020-10-29 12:50:00,37.4,37.41,37.29,37.33,57941.0,30.5651,30.5733,30.4752,30.5079,57941.0
2020-10-29 13:00:00,37.33,37.35,37.25,37.26,86636.0,30.5079,30.5242,30.4425,30.4507,86636.0
2020-10-29 13:10:00,37.27,37.27,37.18,37.19,39578.0,30.4588,30.4588,30.3853,30.3935,39578.0
2020-10-29 13:20:00,37.19,37.37,37.18,37.35,63417.0,30.3935,30.5406,30.3853,30.5242,63417.0
2020-10-29 13:30:00,37.36,37.46,37.35,37.44,88357.0,30.5324,30.6141,30.5242,30.5978,88357.0
2020-10-29 13:40:00,37.45,37.65,37.44,37.61,70453.0,30.6059,30.7694,30.5978,30.7367,70453.0
2020-10-29 13:50:00,37.62,37.77,37.58,37.75,64127.0,30.7449,30.8675,30.7122,30.8511,64127.0
2020-10-29 14:00:00,37.76,37.96,37.76,37.94,101005.0,30.8593,31.0227,30.8593,31.0064,101005.0
2020-10-29 14:10:00,37.94,37.99,37.86,37.98,100386.0,31.0064,31.0473,30.941,31.0391,100386.0
2020-10-29 14:20:00,37.98,38.09,37.95,38.0,87235.0,31.0391,31.129,31.0146,31.0554,87235.0
2020-10-29 14:30:00,38.01,38.12,37.87,37.9,95419.0,31.0636,31.1535,30.9492,30.9737,95419.0
2020-10-29 14:40:00,37.9,37.94,37.82,37.85,67918.0,30.9737,31.0064,30.9083,30.9328,67918.0
2020-10-29 14:50:00,37.85,38.06,37.85,38.03,89689.0,30.9328,31.1045,30.9328,31.0799,89689.0
2020-10-29 15:00:00,38.03,38.14,38.02,38.08,187385.0,31.0799,31.1698,31.0718,31.1208,187385.0
2020-10-29 15:10:00,38.09,38.11,37.92,38.05,193501.0,31.129,31.1453,30.99,31.0963,193501.0
2020-10-29 15:20:00,38.04,38.16,38.02,38.12,102074.0,31.0881,31.1862,31.0718,31.1535,102074.0
2020-10-29 15:30:00,38.12,38.22,38.09,38.21,128197.0,31.1535,31.2352,31.129,31.227,128197.0
2020-10-29 15:40:00,38.2,38.24,38.06,38.22,191407.0,31.2189,31.2516,31.1045,31.2352,191407.0
2020-10-29 15:50:00,38.22,38.33,38.07,38.07,634312.0,31.2352,31.3251,31.1126,31.1126,634312.0
2020-10-30 09:30:00,37.94,38.32,37.94,38.22,172933.0,31.0064,31.3169,31.0064,31.2352,172933.0
2020-10-30 09:40:00,38.19,38.33,38.0,38.06,211824.0,31.2107,31.3251,31.0554,31.1045,211824.0
2020-10-30 09:50:00,38.05,38.32,38.03,38.21,125947.0,31.0963,31.3169,31.0799,31.227,125947.0
2020-10-30 10:00:00,38.22,38.49,38.21,38.43,92161.0,31.2352,31.4559,31.227,31.4068,92161.0
2020-10-30 10:10:00,38.41,38.44,38.24,38.28,52723.0,31.3905,31.415,31.2516,31.2843,52723.0
2020-10-30 10:20:00,38.27,38.32,37.97,38.03,81897.0,31.2761,31.3169,31.0309,31.0799,81897.0
2020-10-30 10:30:00,38.02,38.08,37.91,38.08,68644.0,31.0718,31.1208,30.9819,31.1208,68644.0
2020-10-30 10:40:00,38.07,38.07,37.76,37.77,67906.0,31.1126,31.1126,30.8593,30.8675,67906.0
2020-10-30 10:50:00,37.78,37.96,37.76,37.77,57304.0,30.8756,31.0227,30.8593,30.8675,57304.0
2020-10-30 11:00:00,37.78,38.09,37.78,37.87,71682.0,30.8756,31.129,30.8756,30.9492,71682.0
2020-10-30 11:10:00,37.87,38.25,37.86,38.22,121704.0,30.9492,31.2597,30.941,31.2352,121704.0
2020-10-30 11:20:00,38.23,38.37,38.1,38.12,83983.0,31.2434,31.3578,31.1372,31.1535,83983.0
2020-10-30 11:30:00,38.11,38.2,38.05,38.05,55075.0,31.1453,31.2189,31.0963,31.0963,55075.0
2020-10-30 11:40:00,38.05,38.18,37.97,38.18,48583.0,31.0963,31.2025,31.0309,31.2025,48583.0
2020-10-30 11:50:00,38.17,38.29,38.14,38.28,45464.0,31.1944,31.2924,31.1698,31.2843,45464.0
2020-10-30 12:00:00,38.27,38.36,38.23,38.27,63927.0,31.2761,31.3496,31.2434,31.2761,63927.0
2020-10-30 12:10:00,38.28,38.29,38.14,38.25,52199.0,31.2843,31.2924,31.1698,31.2597,52199.0
2020-10-30 12:20:00,38.24,38.34,38.21,38.28,44865.0,31.2516,31.3333,31.227,31.2843,44865.0
2020-10-30 12:30:00,38.28,38.31,38.13,38.17,90652.0,31.2843,31.3088,31.1617,31.1944,90652.0
2020-10-30 12:40:00,38.19,38.33,38.16,38.32,94764.0,31.2107,31.3251,31.1862,31.3169,94764.0
2020-10-30 12:50:00,38.32,38.32,38.21,38.22,58239.0,31.3169,31.3169,31.227,31.2352,58239.0
2020-10-30 13:00:00,38.2,38.26,38.11,38.14,49983.0,31.2189,31.2679,31.1453,31.1698,49983.0
2020-10-30 13:10:00,38.15,38.19,38.08,38.18,48930.0,31.178,31.2107,31.1208,31.2025,48930.0
2020-10-30 13:20:00,38.17,38.3,38.14,38.27,70299.0,31.1944,31.3006,31.1698,31.2761,70299.0
2020-10-30 13:30:00,38.27,38.3,38.02,38.06,79270.0,31.2761,31.3006,31.0718,31.1045,79270.0
2020-10-30 13:40:00,38.05,38.27,38.05,38.26,52611.0,31.0963,31.2761,31.0963,31.2679,52611.0
2020-10-30 13:50:00,38.26,38.44,38.24,38.41,93057.0,31.2679,31.415,31.2516,31.3905,93057.0
2020-10-30 14:00:00,38.41,38.64,38.39,38.63,91616.0,31.3905,31.5785,31.3742,31.5703,91616.0
2020-10-30 14:10:00,38.64,38.65,38.41,38.43,67075.0,31.5785,31.5866,31.3905,31.4068,67075.0
2020-10-30 14:20:00,38.43,38.47,38.22,38.24,60020.0,31.4068,31.4395,31.2352,31.2516,60020.0
2020-10-30 14:30:00,38.24,38.26,38.12,38.21,79283.0,31.2516,31.2679,31.1535,31.227,79283.0
2020-10-30 14:40:00,38.21,38.26,38.08,38.26,156042.0,31.227,31.2679,31.1208,31.2679,156042.0
2020-10-30 14:50:00,38.25,38.4,38.21,38.36,134442.0,31.2597,31.3823,31.227,31.3496,134442.0
2020-10-30 15:00:00,38.36,38.45,38.31,38.38,393289.0,31.3496,31.4232,31.3088,31.366,393289.0
2020-10-30 15:10:00,38.38,38.55,38.36,38.41,182857.0,31.366,31.5049,31.3496,31.3905,182857.0
2020-10-30 15:20:00,38.41,38.51,38.4,38.45,117913.0,31.3905,31.4722,31.3823,31.4232,117913.0
2020-10-30 15:30:00,38.46,38.49,38.34,38.42,152662.0,31.4314,31.4559,31.3333,31.3987,152662.0
2020-10-30 15:40:00,38.43,38.69,38.39,38.57,196985.0,31.4068,31.6193,31.3742,31.5213,196985.0
2020-10-30 15:50:00,38.57,38.96,38.56,38.95,628516.0,31.5213,31.84,31.5131,31.8318,628516.0
2020-11-02 09:30:00,39.45,39.47,38.9,39.0,198906.0,32.2404,32.2568,31.791,31.8727,198906.0
2020-11-02 09:40:00,38.99,39.2,38.77,39.18,151906.0,31.8645,32.0361,31.6847,32.0198,151906.0
2020-11-02 09:50:00,39.18,39.33,39.07,39.27,117869.0,32.0198,32.1424,31.9299,32.0933,117869.0
2020-11-02 10:00:00,39.28,39.5,39.24,39.41,141179.0,32.1015,32.2813,32.0688,32.2077,141179.0
2020-11-02 10:10:00,39.4,39.62,39.36,39.59,105296.0,32.1996,32.3794,32.1669,32.3549,105296.0
2020-11-02 10:20:00,39.58,39.75,39.5,39.68,112004.0,32.3467,32.4856,32.2813,32.4284,112004.0
2020-11-02 10:30:00,39.66,39.72,39.56,39.62,96939.0,32.4121,32.4611,32.3303,32.3794,96939.0
2020-11-02 10:40:00,39.59,39.71,39.57,39.59,62320.0,32.3549,32.4529,32.3385,32.3549,62320.0
2020-11-02 10:50:00,39.59,39.64,39.51,39.57,64413.0,32.3549,32.3957,32.2895,32.3385,64413.0
2020-11-02 11:00:00,39.57,39.79,39.53,39.79,81018.0,32.3385,32.5183,32.3058,32.5183,81018.0
2020-11-02 11:10:00,39.8,39.82,39.72,39.79,105656.0,32.5265,32.5428,32.4611,32.5183,105656.0
2020-11-02 11:20:00,39.8,40.12,39.74,40.11,116058.0,32.5265,32.788,32.4774,32.7798,116058.0
2020-11-02 11:30:00,40.12,40.12,39.93,39.94,43222.0,32.788,32.788,32.6327,32.6409,43222.0
2020-11-02 11:40:00,39.95,40.05,39.84,39.86,80951.0,32.6491,32.7308,32.5592,32.5755,80951.0
2020-11-02 11:50:00,39.86,39.92,39.82,39.85,45979.0,32.5755,32.6245,32.5428,32.5673,45979.0
2020-11-02 12:00:00,39.85,39.95,39.84,39.92,76058.0,32.5673,32.6491,32.5592,32.6245,76058.0
2020-11-02 12:10:00,39.92,39.96,39.79,39.8,86485.0,32.6245,32.6572,32.5183,32.5265,86485.0
2020-11-02 12:20:00,39.8,39.92,39.78,39.9,216233.0,32.5265,32.6245,32.5101,32.6082,216233.0
2020-11-02 12:30:00,39.91,39.91,39.72,39.73,50030.0,32.6164,32.6164,32.4611,32.4693,50030.0
2020-11-02 12:40:00,39.72,39.75,39.61,39.65,48114.0,32.4611,32.4856,32.3712,32.4039,48114.0
2020-11-02 12:50:00,39.65,39.71,39.63,39.68,68977.0,32.4039,32.4529,32.3875,32.4284,68977.0
2020-11-02 13:00:00,39.7,39.73,39.59,39.64,43154.0,32.4447,32.4693,32.3549,32.3957,43154.0
2020-11-02 13:10:00,39.64,39.67,39.56,39.59,42489.0,32.3957,32.4202,32.3303,32.3549,42489.0
2020-11-02 13:20:00,39.59,39.64,39.47,39.53,80638.0,32.3549,32.3957,32.2568,32.3058,80638.0
2020-11-02 13:30:00,39.52,39.64,39.5,39.58,56606.0,32.2976,32.3957,32.2813,32.3467,56606.0
2020-11-02 13:40:00,39.58,39.73,39.55,39.72,65586.0,32.3467,32.4693,32.3222,32.4611,65586.0
2020-11-02 13:50:00,39.71,39.72,39.54,39.61,74484.0,32.4529,32.4611,32.314,32.3712,74484.0
2020-11-02 14:00:00,39.59,39.79,39.56,39.77,55512.0,32.3549,32.5183,32.3303,32.502,55512.0
2020-11-02 14:10:00,39.75,39.82,39.69,39.75,82726.0,32.4856,32.5428,32.4366,32.4856,82726.0
2020-11-02 14:20:00,39.75,39.93,39.73,39.89,232462.0,32.4856,32.6327,32.4693,32.6,232462.0
2020-11-02 14:30:00,39.9,39.94,39.81,39.9,89674.0,32.6082,32.6409,32.5346,32.6082,89674.0
2020-11-02 14:40:00,39.9,39.99,39.86,39.87,74877.0,32.6082,32.6818,32.5755,32.5837,74877.0
2020-11-02 14:50:00,39.87,39.92,39.81,39.88,94037.0,32.5837,32.6245,32.5346,32.5919,94037.0
2020-11-02 15:00:00,39.88,39.98,39.87,39.91,74001.0,32.5919,32.6736,32.5837,32.6164,74001.0
2020-11-02 15:10:00,39.91,40.0,39.86,40.0,101910.0,32.6164,32.6899,32.5755,32.6899,101910.0
2020-11-02 15:20:00,39.99,40.01,39.86,39.86,138549.0,32.6818,32.6981,32.5755,32.5755,138549.0
2020-11-02 15:30:00,39.87,39.96,39.65,39.69,194384.0,32.5837,32.6572,32.4039,32.4366,194384.0
2020-11-02 15:40:00,39.69,39.71,39.54,39.66,169920.0,32.4366,32.4529,32.314,32.4121,169920.0
2020-11-02 15:50:00,39.66,39.75,39.56,39.73,686352.0,32.4121,32.4856,32.3303,32.4693,686352.0
2020-11-03 09:30:00,40.54,40.83,40.4,40.69,294570.0,33.1312,33.3682,33.0168,33.2538,294570.0
2020-11-03 09:40:00,40.68,40.78,40.6,40.72,209102.0,33.2457,33.3274,33.1803,33.2783,209102.0
2020-11-03 09:50:00,40.71,40.8,40.63,40.69,123812.0,33.2702,33.3437,33.2048,33.2538,123812.0
2020-11-03 10:00:00,40.7,40.84,40.62,40.69,90837.0,33.262,33.3764,33.1966,33.2538,90837.0
2020-11-03 10:10:00,40.68,40.92,40.6,40.91,86129.0,33.2457,33.4418,33.1803,33.4336,86129.0
2020-11-03 10:20:00,40.92,40.93,40.83,40.88,73958.0,33.4418,33.45,33.3682,33.4091,73958.0
2020-11-03 10:30:00,40.87,41.03,40.81,41.03,124166.0,33.4009,33.5317,33.3519,33.5317,124166.0
2020-11-03 10:40:00,41.03,41.04,40.89,40.92,105601.0,33.5317,33.5399,33.4173,33.4418,105601.0
2020-11-03 10:50:00,40.92,40.98,40.86,40.95,85110.0,33.4418,33.4908,33.3928,33.4663,85110.0
2020-11-03 11:00:00,40.95,41.01,40.89,40.91,111887.0,33.4663,33.5153,33.4173,33.4336,111887.0
2020-11-03 11:10:00,40.91,41.01,40.9,40.99,57812.0,33.4336,33.5153,33.4254,33.499,57812.0
2020-11-03 11:20:00,40.99,41.07,40.93,40.93,84659.0,33.499,33.5644,33.45,33.45,84659.0
2020-11-03 11:30:00,40.95,40.98,40.87,40.97,142495.0,33.4663,33.4908,33.4009,33.4827,142495.0
2020-11-03 11:40:00,40.96,40.98,40.88,40.96,112063.0,33.4745,33.4908,33.4091,33.4745,112063.0
2020-11-03 11:50:00,40.96,41.02,40.92,40.94,106471.0,33.4745,33.5235,33.4418,33.4581,106471.0
2020-11-03 12:00:00,40.95,40.96,40.82,40.89,70441.0,33.4663,33.4745,33.3601,33.4173,70441.0
2020-11-03 12:10:00,40.89,40.92,40.75,40.76,139044.0,33.4173,33.4418,33.3029,33.311,139044.0
2020-11-03 12:20:00,40.76,40.79,40.66,40.68,70674.0,33.311,33.3355,33.2293,33.2457,70674.0
2020-11-03 12:30:00,40.67,40.73,40.64,40.67,30302.0,33.2375,33.2865,33.213,33.2375,30302.0
2020-11-03 12:40:00,40.66,40.66,40.59,40.61,49917.0,33.2293,33.2293,33.1721,33.1884,49917.0
2020-11-03 12:50:00,40.61,40.63,40.47,40.51,47572.0,33.1884,33.2048,33.074,33.1067,47572.0
2020-11-03 13:00:00,40.52,40.64,40.51,40.63,49946.0,33.1149,33.213,33.1067,33.2048,49946.0
2020-11-03 13:10:00,40.64,40.73,40.63,40.7,75307.0,33.213,33.2865,33.2048,33.262,75307.0
2020-11-03 13:20:00,40.7,40.75,40.68,40.72,67171.0,33.262,33.3029,33.2457,33.2783,67171.0
2020-11-03 13:30:00,40.72,40.8,40.71,40.73,77754.0,33.2783,33.3437,33.2702,33.2865,77754.0
2020-11-03 13:40:00,40.73,40.79,40.68,40.68,94969.0,33.2865,33.3355,33.2457,33.2457,94969.0
2020-11-03 13:50:00,40.68,40.75,40.66,40.7,70059.0,33.2457,33.3029,33.2293,33.262,70059.0
2020-11-03 14:00:00,40.69,40.79,40.67,40.79,88126.0,33.2538,33.3355,33.2375,33.3355,88126.0
2020-11-03 14:10:00,40.8,40.84,40.73,40.76,85175.0,33.3437,33.3764,33.2865,33.311,85175.0
2020-11-03 14:20:00,40.75,40.76,40.67,40.72,45108.0,33.3029,33.311,33.2375,33.2783,45108.0
2020-11-03 14:30:00,40.73,40.89,40.72,40.85,71301.0,33.2865,33.4173,33.2783,33.3846,71301.0
2020-11-03 14:40:00,40.86,40.93,40.85,40.92,42977.0,33.3928,33.45,33.3846,33.4418,42977.0
2020-11-03 14:50:00,40.92,40.93,40.85,40.89,38722.0,33.4418,33.45,33.3846,33.4173,38722.0
2020-11-03 15:00:00,40.9,40.91,40.8,40.8,76688.0,33.4254,33.4336,33.3437,33.3437,76688.0
2020-11-03 15:10:00,40.81,40.86,40.78,40.85,104637.0,33.3519,33.3928,33.3274,33.3846,104637.0
2020-11-03 15:20:00,40.86,40.87,40.67,40.79,128420.0,33.3928,33.4009,33.2375,33.3355,128420.0
2020-11-03 15:30:00,40.8,40.96,40.78,40.92,126706.0,33.3437,33.4745,33.3274,33.4418,126706.0
2020-11-03 15:40:00,40.91,41.04,40.91,41.02,275525.0,33.4336,33.5399,33.4336,33.5235,275525.0
2020-11-03 15:50:00,41.01,41.09,40.77,40.8,763823.0,33.5153,33.5807,33.3192,33.3437,763823.0
2020-11-04 09:30:00,39.68,39.72,38.46,38.57,496744.0,32.4284,32.4611,31.4314,31.5213,496744.0
2020-11-04 09:40:00,38.57,39.36,38.5,39.33,263852.0,31.5213,32.1669,31.4641,32.1424,263852.0
2020-11-04 09:50:00,39.34,39.35,39.13,39.26,204679.0,32.1505,32.1587,31.9789,32.0852,204679.0
2020-11-04 10:00:00,39.28,39.7,39.19,39.7,166017.0,32.1015,32.4447,32.028,32.4447,166017.0
2020-11-04 10:10:00,39.72,39.92,39.57,39.79,183625.0,32.4611,32.6245,32.3385,32.5183,183625.0
2020-11-04 10:20:00,39.79,39.92,39.39,39.56,177366.0,32.5183,32.6245,32.1914,32.3303,177366.0
2020-11-04 10:30:00,39.55,39.75,39.47,39.54,168248.0,32.3222,32.4856,32.2568,32.314,168248.0
2020-11-04 10:40:00,39.54,39.65,39.46,39.59,104357.0,32.314,32.4039,32.2486,32.3549,104357.0
2020-11-04 10:50:00,39.59,39.83,39.58,39.83,96282.0,32.3549,32.551,32.3467,32.551,96282.0
2020-11-04 11:00:00,39.82,39.86,39.71,39.76,83034.0,32.5428,32.5755,32.4529,32.4938,83034.0
2020-11-04 11:10:00,39.75,39.76,39.63,39.71,107848.0,32.4856,32.4938,32.3875,32.4529,107848.0
2020-11-04 11:20:00,39.7,39.84,39.61,39.79,131087.0,32.4447,32.5592,32.3712,32.5183,131087.0
2020-11-04 11:30:00,39.78,39.91,39.76,39.89,132186.0,32.5101,32.6164,32.4938,32.6,132186.0
2020-11-04 11:40:00,39.89,39.92,39.61,39.61,97042.0,32.6,32.6245,32.3712,32.3712,97042.0
2020-11-04 11:50:00,39.62,39.91,39.57,39.84,95499.0,32.3794,32.6164,32.3385,32.5592,95499.0
2020-11-04 12:00:00,39.83,40.0,39.79,39.91,75264.0,32.551,32.6899,32.5183,32.6164,75264.0
2020-11-04 12:10:00,39.92,40.03,39.91,40.01,54129.0,32.6245,32.7144,32.6164,32.6981,54129.0
2020-11-04 12:20:00,40.02,40.2,40.01,40.01,167220.0,32.7063,32.8534,32.6981,32.6981,167220.0
2020-11-04 12:30:00,40.02,40.25,40.01,40.21,119749.0,32.7063,32.8942,32.6981,32.8615,119749.0
2020-11-04 12:40:00,40.21,40.28,40.07,40.12,107397.0,32.8615,32.9188,32.7471,32.788,107397.0
2020-11-04 12:50:00,40.13,40.13,39.88,39.88,119119.0,32.7962,32.7962,32.5919,32.5919,119119.0
2020-11-04 13:00:00,39.89,39.99,39.84,39.94,68621.0,32.6,32.6818,32.5592,32.6409,68621.0
2020-11-04 13:10:00,39.93,40.0,39.84,39.84,86070.0,32.6327,32.6899,32.5592,32.5592,86070.0
2020-11-04 13:20:00,39.84,39.94,39.82,39.91,62241.0,32.5592,32.6409,32.5428,32.6164,62241.0
2020-11-04 13:30:00,39.91,40.03,39.9,39.92,79531.0,32.6164,32.7144,32.6082,32.6245,79531.0
2020-11-04 13:40:00,39.92,39.92,39.69,39.76,252128.0,32.6245,32.6245,32.4366,32.4938,252128.0
2020-11-04 13:50:00,39.76,39.82,39.71,39.73,122660.0,32.4938,32.5428,32.4529,32.4693,122660.0
2020-11-04 14:00:00,39.73,39.79,39.64,39.68,84639.0,32.4693,32.5183,32.3957,32.4284,84639.0
2020-11-04 14:10:00,39.68,39.7,39.57,39.64,91927.0,32.4284,32.4447,32.3385,32.3957,91927.0
2020-11-04 14:20:00,39.64,39.72,39.59,39.71,94041.0,32.3957,32.4611,32.3549,32.4529,94041.0
2020-11-04 14:30:00,39.72,39.73,39.63,39.65,130349.0,32.4611,32.4693,32.3875,32.4039,130349.0
2020-11-04 14:40:00,39.64,39.66,39.47,39.47,105999.0,32.3957,32.4121,32.2568,32.2568,105999.0
2020-11-04 14:50:00,39.47,39.56,39.43,39.47,85596.0,32.2568,32.3303,32.2241,32.2568,85596.0
2020-11-04 15:00:00,39.48,39.51,39.33,39.4,114548.0,32.265,32.2895,32.1424,32.1996,114548.0
2020-11-04 15:10:00,39.39,39.4,39.31,39.34,110067.0,32.1914,32.1996,32.126,32.1505,110067.0
2020-11-04 15:20:00,39.34,39.35,39.22,39.24,81816.0,32.1505,32.1587,32.0525,32.0688,81816.0
2020-11-04 15:30:00,39.25,39.32,39.17,39.19,90842.0,32.077,32.1342,32.0116,32.028,90842.0
2020-11-04 15:40:00,39.19,39.24,39.09,39.13,167843.0,32.028,32.0688,31.9462,31.9789,167843.0
2020-11-04 15:50:00,39.12,39.2,38.96,39.0,423660.0,31.9707,32.0361,31.84,31.8727,423660.0
2020-11-05 09:30:00,38.96,39.53,38.96,39.36,194732.0,31.84,32.3058,31.84,32.1669,194732.0
2020-11-05 09:40:00,39.36,39.78,39.21,39.73,205154.0,32.1669,32.5101,32.0443,32.4693,205154.0
2020-11-05 09:50:00,39.73,39.8,39.5,39.51,70415.0,32.4693,32.5265,32.2813,32.2895,70415.0
2020-11-05 10:00:00,39.5,39.78,39.5,39.75,97552.0,32.2813,32.5101,32.2813,32.4856,97552.0
2020-11-05 10:10:00,39.75,39.99,39.74,39.99,137514.0,32.4856,32.6818,32.4774,32.6818,137514.0
2020-11-05 10:20:00,39.98,40.24,39.97,40.05,133705.0,32.6736,32.8861,32.6654,32.7308,133705.0
2020-11-05 10:30:00,40.06,40.1,39.9,40.01,111922.0,32.739,32.7716,32.6082,32.6981,111922.0
2020-11-05 10:40:00,39.99,40.17,39.97,40.08,63687.0,32.6818,32.8289,32.6654,32.7553,63687.0
2020-11-05 10:50:00,40.07,40.22,40.05,40.19,52926.0,32.7471,32.8697,32.7308,32.8452,52926.0
2020-11-05 11:00:00,40.2,40.23,40.09,40.21,47793.0,32.8534,32.8779,32.7635,32.8615,47793.0
2020-11-05 11:10:00,40.22,40.35,40.15,40.32,59152.0,32.8697,32.976,32.8125,32.9514,59152.0
2020-11-05 11:20:00,40.32,40.34,40.11,40.11,99748.0,32.9514,32.9678,32.7798,32.7798,99748.0
2020-11-05 11:30:00,40.11,40.16,40.09,40.12,186179.0,32.7798,32.8207,32.7635,32.788,186179.0
2020-11-05 11:40:00,40.11,40.34,40.1,40.31,78994.0,32.7798,32.9678,32.7716,32.9433,78994.0
2020-11-05 11:50:00,40.31,40.41,40.26,40.37,57802.0,32.9433,33.025,32.9024,32.9923,57802.0
2020-11-05 12:00:00,40.37,40.42,40.33,40.37,59246.0,32.9923,33.0332,32.9596,32.9923,59246.0
2020-11-05 12:10:00,40.37,40.39,40.26,40.28,53379.0,32.9923,33.0087,32.9024,32.9188,53379.0
2020-11-05 12:20:00,40.29,40.3,40.16,40.18,44924.0,32.9269,32.9351,32.8207,32.837,44924.0
2020-11-05 12:30:00,40.19,40.34,40.15,40.31,48882.0,32.8452,32.9678,32.8125,32.9433,48882.0
2020-11-05 12:40:00,40.3,40.44,40.28,40.41,72977.0,32.9351,33.0495,32.9188,33.025,72977.0
2020-11-05 12:50:00,40.4,40.47,40.36,40.44,28556.0,33.0168,33.074,32.9841,33.0495,28556.0
2020-11-05 13:00:00,40.45,40.56,40.44,40.53,89191.0,33.0577,33.1476,33.0495,33.1231,89191.0
2020-11-05 13:10:00,40.55,40.58,40.46,40.52,39202.0,33.1394,33.1639,33.0659,33.1149,39202.0
2020-11-05 13:20:00,40.52,40.57,40.48,40.52,86055.0,33.1149,33.1558,33.0822,33.1149,86055.0
2020-11-05 13:30:00,40.52,40.61,40.52,40.56,42309.0,33.1149,33.1884,33.1149,33.1476,42309.0
2020-11-05 13:40:00,40.56,40.65,40.53,40.53,32240.0,33.1476,33.2211,33.1231,33.1231,32240.0
2020-11-05 13:50:00,40.54,40.57,40.43,40.51,61161.0,33.1312,33.1558,33.0413,33.1067,61161.0
2020-11-05 14:00:00,40.54,40.6,40.48,40.51,76402.0,33.1312,33.1803,33.0822,33.1067,76402.0
2020-11-05 14:10:00,40.5,40.55,40.46,40.48,53271.0,33.0985,33.1394,33.0659,33.0822,53271.0
2020-11-05 14:20:00,40.47,40.59,40.46,40.49,61012.0,33.074,33.1721,33.0659,33.0904,61012.0
2020-11-05 14:30:00,40.48,40.64,40.39,40.49,99849.0,33.0822,33.213,33.0087,33.0904,99849.0
2020-11-05 14:40:00,40.49,40.54,40.45,40.5,84128.0,33.0904,33.1312,33.0577,33.0985,84128.0
2020-11-05 14:50:00,40.49,40.52,40.36,40.5,73490.0,33.0904,33.1149,32.9841,33.0985,73490.0
2020-11-05 15:00:00,40.5,40.54,40.42,40.43,62988.0,33.0985,33.1312,33.0332,33.0413,62988.0
2020-11-05 15:10:00,40.44,40.5,40.41,40.44,105031.0,33.0495,33.0985,33.025,33.0495,105031.0
2020-11-05 15:20:00,40.44,40.51,40.43,40.48,104855.0,33.0495,33.1067,33.0413,33.0822,104855.0
2020-11-05 15:30:00,40.49,40.51,40.32,40.32,131096.0,33.0904,33.1067,32.9514,32.9514,131096.0
2020-11-05 15:40:00,40.32,40.47,40.32,40.46,181562.0,32.9514,33.074,32.9514,33.0659,181562.0
2020-11-05 15:50:00,40.45,40.56,40.39,40.45,623229.0,33.0577,33.1476,33.0087,33.0577,623229.0
2020-11-06 09:30:00,40.82,40.93,40.39,40.45,210813.0,33.3601,33.45,33.0087,33.0577,210813.0
2020-11-06 09:40:00,40.46,40.56,40.26,40.27,142689.0,33.0659,33.1476,32.9024,32.9106,142689.0
2020-11-06 09:50:00,40.29,40.3,40.14,40.22,147422.0,32.9269,32.9351,32.8043,32.8697,147422.0
2020-11-06 10:00:00,40.23,40.33,40.15,40.23,114569.0,32.8779,32.9596,32.8125,32.8779,114569.0
2020-11-06 10:10:00,40.22,40.26,40.12,40.16,79606.0,32.8697,32.9024,32.788,32.8207,79606.0
2020-11-06 10:20:00,40.15,40.27,40.07,40.08,98670.0,32.8125,32.9106,32.7471,32.7553,98670.0
2020-11-06 10:30:00,40.07,40.19,40.05,40.1,92125.0,32.7471,32.8452,32.7308,32.7716,92125.0
2020-11-06 10:40:00,40.1,40.18,40.1,40.18,81699.0,32.7716,32.837,32.7716,32.837,81699.0
2020-11-06 10:50:00,40.18,40.32,39.83,39.97,362453.0,32.837,32.9514,32.551,32.6654,362453.0
2020-11-06 11:00:00,39.98,40.2,39.92,40.17,136289.0,32.6736,32.8534,32.6245,32.8289,136289.0
2020-11-06 11:10:00,40.16,40.16,39.85,39.89,297775.0,32.8207,32.8207,32.5673,32.6,297775.0
2020-11-06 11:20:00,39.89,39.92,39.81,39.88,107224.0,32.6,32.6245,32.5346,32.5919,107224.0
2020-11-06 11:30:00,39.89,39.96,39.83,39.91,46283.0,32.6,32.6572,32.551,32.6164,46283.0
2020-11-06 11:40:00,39.91,39.91,39.82,39.88,52930.0,32.6164,32.6164,32.5428,32.5919,52930.0
2020-11-06 11:50:00,39.88,39.95,39.81,39.84,54789.0,32.5919,32.6491,32.5346,32.5592,54789.0
2020-11-06 12:00:00,39.85,39.87,39.74,39.75,45435.0,32.5673,32.5837,32.4774,32.4856,45435.0
2020-11-06 12:10:00,39.74,39.76,39.7,39.73,54745.0,32.4774,32.4938,32.4447,32.4693,54745.0
2020-11-06 12:20:00,39.73,39.79,39.63,39.69,64919.0,32.4693,32.5183,32.3875,32.4366,64919.0
2020-11-06 12:30:00,39.7,39.72,39.65,39.67,46981.0,32.4447,32.4611,32.4039,32.4202,46981.0
2020-11-06 12:40:00,39.66,39.71,39.64,39.66,51333.0,32.4121,32.4529,32.3957,32.4121,51333.0
2020-11-06 12:50:00,39.65,39.67,39.54,39.55,87708.0,32.4039,32.4202,32.314,32.3222,87708.0
2020-11-06 13:00:00,39.56,39.61,39.47,39.51,67021.0,32.3303,32.3712,32.2568,32.2895,67021.0
2020-11-06 13:10:00,39.51,39.6,39.47,39.6,38084.0,32.2895,32.363,32.2568,32.363,38084.0
2020-11-06 13:20:00,39.59,39.64,39.55,39.58,37177.0,32.3549,32.3957,32.3222,32.3467,37177.0
2020-11-06 13:30:00,39.58,39.6,39.49,39.5,52902.0,32.3467,32.363,32.2731,32.2813,52902.0
2020-11-06 13:40:00,39.5,39.53,39.42,39.51,52321.0,32.2813,32.3058,32.2159,32.2895,52321.0
2020-11-06 13:50:00,39.51,39.57,39.46,39.5,44848.0,32.2895,32.3385,32.2486,32.2813,44848.0
2020-11-06 14:00:00,39.5,39.56,39.22,39.23,221168.0,32.2813,32.3303,32.0525,32.0606,221168.0
2020-11-06 14:10:00,39.22,39.22,39.07,39.11,226394.0,32.0525,32.0525,31.9299,31.9626,226394.0
2020-11-06 14:20:00,39.11,39.22,39.1,39.15,111117.0,31.9626,32.0525,31.9544,31.9953,111117.0
2020-11-06 14:30:00,39.15,39.15,38.99,39.05,150643.0,31.9953,31.9953,31.8645,31.9135,150643.0
2020-11-06 14:40:00,39.05,39.1,39.01,39.05,93562.0,31.9135,31.9544,31.8808,31.9135,93562.0
2020-11-06 14:50:00,39.05,39.08,38.99,39.02,97146.0,31.9135,31.9381,31.8645,31.889,97146.0
2020-11-06 15:00:00,39.03,39.04,38.92,38.99,107548.0,31.8972,31.9054,31.8073,31.8645,107548.0
2020-11-06 15:10:00,38.99,39.01,38.9,38.97,100577.0,31.8645,31.8808,31.791,31.8482,100577.0
2020-11-06 15:20:00,38.97,39.05,38.95,39.04,91794.0,31.8482,31.9135,31.8318,31.9054,91794.0
2020-11-06 15:30:00,39.04,39.21,39.01,39.17,158753.0,31.9054,32.0443,31.8808,32.0116,158753.0
2020-11-06 15:40:00,39.17,39.36,39.14,39.36,147859.0,32.0116,32.1669,31.9871,32.1669,147859.0
2020-11-06 15:50:00,39.36,39.4,39.13,39.17,579822.0,32.1669,32.1996,31.9789,32.0116,579822.0
2020-11-09 09:30:00,42.97,44.29,42.49,44.05,769535.0,35.1172,36.1959,34.7249,35.9998,769535.0
2020-11-09 09:40:00,44.07,44.17,43.58,43.63,490275.0,36.0161,36.0978,35.6157,35.6565,490275.0
2020-11-09 09:50:00,43.62,44.02,43.45,43.86,456249.0,35.6484,35.9753,35.5094,35.8445,456249.0
2020-11-09 10:00:00,43.86,44.25,43.6,43.63,413050.0,35.8445,36.1632,35.632,35.6565,413050.0
2020-11-09 10:10:00,43.62,43.98,43.53,43.96,356911.0,35.6484,35.9426,35.5748,35.9262,356911.0
2020-11-09 10:20:00,43.96,44.04,43.72,43.73,273023.0,35.9262,35.9916,35.7301,35.7383,273023.0
2020-11-09 10:30:00,43.73,43.85,43.35,43.35,342908.0,35.7383,35.8363,35.4277,35.4277,342908.0
2020-11-09 10:40:00,43.37,43.74,43.37,43.7,201824.0,35.444,35.7464,35.444,35.7137,201824.0
2020-11-09 10:50:00,43.69,43.79,43.59,43.77,193501.0,35.7056,35.7873,35.6238,35.7709,193501.0
2020-11-09 11:00:00,43.77,43.81,43.46,43.8,301116.0,35.7709,35.8036,35.5176,35.7955,301116.0
2020-11-09 11:10:00,43.8,43.87,43.58,43.69,328295.0,35.7955,35.8527,35.6157,35.7056,328295.0
2020-11-09 11:20:00,43.69,43.76,43.5,43.6,188224.0,35.7056,35.7628,35.5503,35.632,188224.0
2020-11-09 11:30:00,43.61,43.75,43.5,43.7,177713.0,35.6402,35.7546,35.5503,35.7137,177713.0
2020-11-09 11:40:00,43.7,44.02,43.7,44.0,192677.0,35.7137,35.9753,35.7137,35.9589,192677.0
2020-11-09 11:50:00,44.01,44.03,43.81,43.9,445613.0,35.9671,35.9834,35.8036,35.8772,445613.0
2020-11-09 12:00:00,43.9,44.07,43.85,43.95,630984.0,35.8772,36.0161,35.8363,35.9181,630984.0
2020-11-09 12:10:00,43.95,43.97,43.83,43.91,242461.0,35.9181,35.9344,35.82,35.8854,242461.0
2020-11-09 12:20:00,43.92,44.18,43.87,44.15,312762.0,35.8935,36.106,35.8527,36.0815,312762.0
2020-11-09 12:30:00,44.16,44.4,44.12,44.39,272476.0,36.0897,36.2858,36.057,36.2776,272476.0
2020-11-09 12:40:00,44.38,44.38,44.15,44.35,251034.0,36.2695,36.2695,36.0815,36.245,251034.0
2020-11-09 12:50:00,44.34,44.36,44.16,44.28,149593.0,36.2368,36.2531,36.0897,36.1877,149593.0
2020-11-09 13:00:00,44.28,44.44,44.25,44.44,145233.0,36.1877,36.3185,36.1632,36.3185,145233.0
2020-11-09 13:10:00,44.44,44.51,44.4,44.47,212427.0,36.3185,36.3757,36.2858,36.343,212427.0
2020-11-09 13:20:00,44.48,44.66,44.41,44.66,292885.0,36.3512,36.4983,36.294,36.4983,292885.0
2020-11-09 13:30:00,44.67,44.83,44.51,44.54,155526.0,36.5065,36.6372,36.3757,36.4002,155526.0
2020-11-09 13:40:00,44.53,44.64,44.47,44.56,304598.0,36.3921,36.482,36.343,36.4166,304598.0
2020-11-09 13:50:00,44.56,44.65,44.49,44.56,118817.0,36.4166,36.4901,36.3594,36.4166,118817.0
2020-11-09 14:00:00,44.56,44.64,44.52,44.54,146800.0,36.4166,36.482,36.3839,36.4002,146800.0
2020-11-09 14:10:00,44.53,44.53,44.43,44.46,188820.0,36.3921,36.3921,36.3103,36.3348,188820.0
2020-11-09 14:20:00,44.46,44.46,44.31,44.42,140675.0,36.3348,36.3348,36.2123,36.3022,140675.0
2020-11-09 14:30:00,44.42,44.46,44.27,44.42,160059.0,36.3022,36.3348,36.1796,36.3022,160059.0
2020-11-09 14:40:00,44.44,44.49,44.35,44.39,201941.0,36.3185,36.3594,36.245,36.2776,201941.0
2020-11-09 14:50:00,44.4,44.63,44.35,44.63,206095.0,36.2858,36.4738,36.245,36.4738,206095.0
2020-11-09 15:00:00,44.64,44.79,44.59,44.77,171573.0,36.482,36.6045,36.4411,36.5882,171573.0
2020-11-09 15:10:00,44.77,44.99,44.74,44.8,252959.0,36.5882,36.768,36.5637,36.6127,252959.0
2020-11-09 15:20:00,44.79,44.84,44.51,44.52,307564.0,36.6045,36.6454,36.3757,36.3839,307564.0
2020-11-09 15:30:00,44.53,44.74,44.52,44.73,311590.0,36.3921,36.5637,36.3839,36.5555,311590.0
2020-11-09 15:40:00,44.73,44.74,44.5,44.54,485142.0,36.5555,36.5637,36.3675,36.4002,485142.0
2020-11-09 15:50:00,44.53,44.53,44.0,44.16,1457131.0,36.3921,36.3921,35.9589,36.0897,1457131.0
2020-11-10 09:30:00,44.44,44.49,43.56,44.02,328372.0,36.3185,36.3594,35.5993,35.9753,328372.0
2020-11-10 09:40:00,44.02,44.08,43.74,43.87,116179.0,35.9753,36.0243,35.7464,35.8527,116179.0
2020-11-10 09:50:00,43.86,44.14,43.82,44.11,80953.0,35.8445,36.0733,35.8118,36.0488,80953.0
2020-11-10 10:00:00,44.1,44.34,43.98,44.12,95264.0,36.0406,36.2368,35.9426,36.057,95264.0
2020-11-10 10:10:00,44.14,44.27,44.09,44.16,96198.0,36.0733,36.1796,36.0325,36.0897,96198.0
2020-11-10 10:20:00,44.15,44.19,43.98,44.13,106625.0,36.0815,36.1142,35.9426,36.0652,106625.0
2020-11-10 10:30:00,44.13,44.14,43.44,43.45,168256.0,36.0652,36.0733,35.5013,35.5094,168256.0
2020-11-10 10:40:00,43.45,43.56,43.34,43.41,211009.0,35.5094,35.5993,35.4195,35.4767,211009.0
2020-11-10 10:50:00,43.41,43.5,43.27,43.5,180956.0,35.4767,35.5503,35.3623,35.5503,180956.0
2020-11-10 11:00:00,43.5,43.7,43.47,43.63,159097.0,35.5503,35.7137,35.5258,35.6565,159097.0
2020-11-10 11:10:00,43.61,43.72,43.52,43.53,96066.0,35.6402,35.7301,35.5666,35.5748,96066.0
2020-11-10 11:20:00,43.53,43.61,43.4,43.54,105269.0,35.5748,35.6402,35.4686,35.583,105269.0
2020-11-10 11:30:00,43.54,43.54,43.37,43.43,89047.0,35.583,35.583,35.444,35.4931,89047.0
2020-11-10 11:40:00,43.43,43.44,43.27,43.31,147194.0,35.4931,35.5013,35.3623,35.395,147194.0
2020-11-10 11:50:00,43.3,43.43,43.28,43.29,99705.0,35.3868,35.4931,35.3705,35.3787,99705.0
2020-11-10 12:00:00,43.28,43.34,43.22,43.3,145942.0,35.3705,35.4195,35.3215,35.3868,145942.0
2020-11-10 12:10:00,43.31,43.42,43.31,43.31,118137.0,35.395,35.4849,35.395,35.395,118137.0
2020-11-10 12:20:00,43.31,43.54,43.31,43.54,71773.0,35.395,35.583,35.395,35.583,71773.0
2020-11-10 12:30:00,43.54,43.63,43.5,43.51,88832.0,35.583,35.6565,35.5503,35.5585,88832.0
2020-11-10 12:40:00,43.5,43.64,43.5,43.62,68206.0,35.5503,35.6647,35.5503,35.6484,68206.0
2020-11-10 12:50:00,43.62,43.66,43.56,43.6,116789.0,35.6484,35.6811,35.5993,35.632,116789.0
2020-11-10 13:00:00,43.61,43.84,43.61,43.84,172114.0,35.6402,35.8282,35.6402,35.8282,172114.0
2020-11-10 13:10:00,43.84,43.9,43.76,43.83,91950.0,35.8282,35.8772,35.7628,35.82,91950.0
2020-11-10 13:20:00,43.83,43.87,43.74,43.8,92574.0,35.82,35.8527,35.7464,35.7955,92574.0
2020-11-10 13:30:00,43.79,43.79,43.6,43.78,93911.0,35.7873,35.7873,35.632,35.7791,93911.0
2020-11-10 13:40:00,43.78,43.91,43.71,43.9,84767.0,35.7791,35.8854,35.7219,35.8772,84767.0
2020-11-10 13:50:00,43.91,44.04,43.85,44.01,96936.0,35.8854,35.9916,35.8363,35.9671,96936.0
2020-11-10 14:00:00,44.0,44.02,43.93,44.02,80972.0,35.9589,35.9753,35.9017,35.9753,80972.0
2020-11-10 14:10:00,44.03,44.08,43.92,43.99,117161.0,35.9834,36.0243,35.8935,35.9507,117161.0
2020-11-10 14:20:00,43.98,44.15,43.94,44.02,164173.0,35.9426,36.0815,35.9099,35.9753,164173.0
2020-11-10 14:30:00,44.03,44.08,43.94,43.97,83857.0,35.9834,36.0243,35.9099,35.9344,83857.0
2020-11-10 14:40:00,43.96,44.04,43.86,43.96,93083.0,35.9262,35.9916,35.8445,35.9262,93083.0
2020-11-10 14:50:00,43.96,44.07,43.92,44.03,105069.0,35.9262,36.0161,35.8935,35.9834,105069.0
2020-11-10 15:00:00,44.02,44.13,43.98,44.01,175045.0,35.9753,36.0652,35.9426,35.9671,175045.0
2020-11-10 15:10:00,44.02,44.11,43.98,44.09,89601.0,35.9753,36.0488,35.9426,36.0325,89601.0
2020-11-10 15:20:00,44.09,44.19,44.08,44.12,126308.0,36.0325,36.1142,36.0243,36.057,126308.0
2020-11-10 15:30:00,44.12,44.12,43.95,43.96,145979.0,36.057,36.057,35.9181,35.9262,145979.0
2020-11-10 15:40:00,43.97,44.11,43.96,44.09,217519.0,35.9344,36.0488,35.9262,36.0325,217519.0
2020-11-10 15:50:00,44.09,44.16,43.97,44.14,762372.0,36.0325,36.0897,35.9344,36.0733,762372.0
2020-11-11 09:30:00,44.03,44.15,43.44,43.5,342023.0,35.9834,36.0815,35.5013,35.5503,342023.0
2020-11-11 09:40:00,43.5,43.5,42.96,43.2,230515.0,35.5503,35.5503,35.109,35.3051,230515.0
2020-11-11 09:50:00,43.2,43.24,42.92,42.92,136340.0,35.3051,35.3378,35.0763,35.0763,136340.0
2020-11-11 10:00:00,42.92,43.03,42.81,42.97,110833.0,35.0763,35.1662,34.9864,35.1172,110833.0
2020-11-11 10:10:00,42.96,43.09,42.87,42.87,110083.0,35.109,35.2152,35.0354,35.0354,110083.0
2020-11-11 10:20:00,42.89,43.01,42.82,42.98,59720.0,35.0518,35.1498,34.9946,35.1253,59720.0
2020-11-11 10:30:00,42.98,43.13,42.98,43.09,59996.0,35.1253,35.2479,35.1253,35.2152,59996.0
2020-11-11 10:40:00,43.08,43.27,43.04,43.04,111909.0,35.207,35.3623,35.1744,35.1744,111909.0
2020-11-11 10:50:00,43.04,43.12,42.95,43.09,54957.0,35.1744,35.2397,35.1008,35.2152,54957.0
2020-11-11 11:00:00,43.09,43.27,43.07,43.22,70441.0,35.2152,35.3623,35.1989,35.3215,70441.0
2020-11-11 11:10:00,43.22,43.33,43.18,43.31,96096.0,35.3215,35.4114,35.2888,35.395,96096.0
2020-11-11 11:20:00,43.31,43.46,43.28,43.45,85684.0,35.395,35.5176,35.3705,35.5094,85684.0
2020-11-11 11:30:00,43.46,43.65,43.45,43.52,165769.0,35.5176,35.6729,35.5094,35.5666,165769.0
2020-11-11 11:40:00,43.51,43.69,43.5,43.54,100487.0,35.5585,35.7056,35.5503,35.583,100487.0
2020-11-11 11:50:00,43.53,43.53,43.4,43.41,122679.0,35.5748,35.5748,35.4686,35.4767,122679.0
2020-11-11 12:00:00,43.41,43.54,43.35,43.51,126597.0,35.4767,35.583,35.4277,35.5585,126597.0
2020-11-11 12:10:00,43.51,43.51,43.44,43.5,75855.0,35.5585,35.5585,35.5013,35.5503,75855.0
2020-11-11 12:20:00,43.49,43.5,43.35,43.36,86172.0,35.5421,35.5503,35.4277,35.4359,86172.0
2020-11-11 12:30:00,43.37,43.43,43.27,43.41,324518.0,35.444,35.4931,35.3623,35.4767,324518.0
2020-11-11 12:40:00,43.41,43.57,43.4,43.52,454860.0,35.4767,35.6075,35.4686,35.5666,454860.0
2020-11-11 12:50:00,43.53,43.66,43.51,43.57,86477.0,35.5748,35.6811,35.5585,35.6075,86477.0
2020-11-11 13:00:00,43.57,43.58,43.44,43.46,49446.0,35.6075,35.6157,35.5013,35.5176,49446.0
2020-11-11 13:10:00,43.47,43.5,43.36,43.48,156436.0,35.5258,35.5503,35.4359,35.5339,156436.0
2020-11-11 13:20:00,43.48,43.62,43.48,43.55,75768.0,35.5339,35.6484,35.5339,35.5912,75768.0
2020-11-11 13:30:00,43.55,43.55,43.49,43.52,55667.0,35.5912,35.5912,35.5421,35.5666,55667.0
2020-11-11 13:40:00,43.52,43.59,43.51,43.58,69316.0,35.5666,35.6238,35.5585,35.6157,69316.0
2020-11-11 13:50:00,43.58,43.64,43.51,43.52,89757.0,35.6157,35.6647,35.5585,35.5666,89757.0
2020-11-11 14:00:00,43.53,43.68,43.51,43.65,131589.0,35.5748,35.6974,35.5585,35.6729,131589.0
2020-11-11 14:10:00,43.66,43.75,43.65,43.7,141603.0,35.6811,35.7546,35.6729,35.7137,141603.0
2020-11-11 14:20:00,43.71,43.76,43.56,43.57,118397.0,35.7219,35.7628,35.5993,35.6075,118397.0
2020-11-11 14:30:00,43.57,43.63,43.49,43.51,151493.0,35.6075,35.6565,35.5421,35.5585,151493.0
2020-11-11 14:40:00,43.5,43.54,43.34,43.35,193067.0,35.5503,35.583,35.4195,35.4277,193067.0
2020-11-11 14:50:00,43.35,43.61,43.33,43.59,152823.0,35.4277,35.6402,35.4114,35.6238,152823.0
2020-11-11 15:00:00,43.58,43.6,43.49,43.59,168400.0,35.6157,35.632,35.5421,35.6238,168400.0
2020-11-11 15:10:00,43.58,43.6,43.47,43.52,148623.0,35.6157,35.632,35.5258,35.5666,148623.0
2020-11-11 15:20:00,43.52,43.53,43.38,43.39,109535.0,35.5666,35.5748,35.4522,35.4604,109535.0
2020-11-11 15:30:00,43.4,43.53,43.38,43.48,126407.0,35.4686,35.5748,35.4522,35.5339,126407.0
2020-11-11 15:40:00,43.48,43.65,43.45,43.64,178100.0,35.5339,35.6729,35.5094,35.6647,178100.0
2020-11-11 15:50:00,43.64,43.77,43.62,43.75,743997.0,35.6647,35.7709,35.6484,35.7546,743997.0
2020-11-12 09:30:00,42.96,43.14,42.71,42.74,166494.0,35.109,35.2561,34.9047,34.9292,166494.0
2020-11-12 09:40:00,42.74,42.99,42.66,42.85,145695.0,34.9292,35.1335,34.8638,35.0191,145695.0
2020-11-12 09:50:00,42.85,42.94,42.71,42.75,111347.0,35.0191,35.0926,34.9047,34.9374,111347.0
2020-11-12 10:00:00,42.75,42.96,42.66,42.91,113924.0,34.9374,35.109,34.8638,35.0681,113924.0
2020-11-12 10:10:00,42.91,43.0,42.86,42.95,78771.0,35.0681,35.1417,35.0273,35.1008,78771.0
2020-11-12 10:20:00,42.95,42.97,42.7,42.71,94781.0,35.1008,35.1172,34.8965,34.9047,94781.0
2020-11-12 10:30:00,42.7,42.9,42.69,42.85,106262.0,34.8965,35.0599,34.8883,35.0191,106262.0
2020-11-12 10:40:00,42.84,42.93,42.81,42.84,82487.0,35.0109,35.0845,34.9864,35.0109,82487.0
2020-11-12 10:50:00,42.84,43.11,42.79,43.11,76087.0,35.0109,35.2316,34.97,35.2316,76087.0
2020-11-12 11:00:00,43.11,43.18,42.94,43.16,90291.0,35.2316,35.2888,35.0926,35.2724,90291.0
2020-11-12 11:10:00,43.15,43.2,43.08,43.12,76744.0,35.2643,35.3051,35.207,35.2397,76744.0
2020-11-12 11:20:00,43.12,43.14,42.9,42.91,114098.0,35.2397,35.2561,35.0599,35.0681,114098.0
2020-11-12 11:30:00,42.91,42.96,42.9,42.93,48040.0,35.0681,35.109,35.0599,35.0845,48040.0
2020-11-12 11:40:00,42.93,42.97,42.89,42.95,58869.0,35.0845,35.1172,35.0518,35.1008,58869.0
2020-11-12 11:50:00,42.95,42.97,42.8,42.8,83289.0,35.1008,35.1172,34.9782,34.9782,83289.0
2020-11-12 12:00:00,42.81,42.81,42.72,42.73,79566.0,34.9864,34.9864,34.9128,34.921,79566.0
2020-11-12 12:10:00,42.73,42.79,42.7,42.79,54928.0,34.921,34.97,34.8965,34.97,54928.0
2020-11-12 12:20:00,42.8,42.89,42.7,42.72,84220.0,34.9782,35.0518,34.8965,34.9128,84220.0
2020-11-12 12:30:00,42.72,42.74,42.58,42.58,60610.0,34.9128,34.9292,34.7984,34.7984,60610.0
2020-11-12 12:40:00,42.58,42.61,42.42,42.43,126820.0,34.7984,34.8229,34.6677,34.6758,126820.0
2020-11-12 12:50:00,42.43,42.51,42.36,42.41,114609.0,34.6758,34.7412,34.6186,34.6595,114609.0
2020-11-12 13:00:00,42.41,42.5,42.38,42.41,93715.0,34.6595,34.733,34.635,34.6595,93715.0
2020-11-12 13:10:00,42.42,42.43,42.18,42.2,110011.0,34.6677,34.6758,34.4715,34.4879,110011.0
2020-11-12 13:20:00,42.21,42.28,42.13,42.22,175330.0,34.496,34.5532,34.4307,34.5042,175330.0
2020-11-12 13:30:00,42.22,42.4,42.2,42.36,73576.0,34.5042,34.6513,34.4879,34.6186,73576.0
2020-11-12 13:40:00,42.36,42.38,42.28,42.33,55691.0,34.6186,34.635,34.5532,34.5941,55691.0
2020-11-12 13:50:00,42.33,42.39,42.31,42.38,49370.0,34.5941,34.6431,34.5778,34.635,49370.0
2020-11-12 14:00:00,42.37,42.45,42.34,42.35,82863.0,34.6268,34.6922,34.6023,34.6105,82863.0
2020-11-12 14:10:00,42.35,42.38,42.29,42.32,91315.0,34.6105,34.635,34.5614,34.5859,91315.0
2020-11-12 14:20:00,42.32,42.41,42.3,42.38,106073.0,34.5859,34.6595,34.5696,34.635,106073.0
2020-11-12 14:30:00,42.38,42.55,42.36,42.39,123381.0,34.635,34.7739,34.6186,34.6431,123381.0
2020-11-12 14:40:00,42.38,42.38,42.25,42.26,97240.0,34.635,34.635,34.5287,34.5369,97240.0
2020-11-12 14:50:00,42.26,42.29,42.19,42.25,111232.0,34.5369,34.5614,34.4797,34.5287,111232.0
2020-11-12 15:00:00,42.25,42.29,42.14,42.2,105771.0,34.5287,34.5614,34.4388,34.4879,105771.0
2020-11-12 15:10:00,42.2,42.46,42.2,42.45,103726.0,34.4879,34.7004,34.4879,34.6922,103726.0
2020-11-12 15:20:00,42.45,42.5,42.36,42.37,104702.0,34.6922,34.733,34.6186,34.6268,104702.0
2020-11-12 15:30:00,42.38,42.42,42.31,42.42,186519.0,34.635,34.6677,34.5778,34.6677,186519.0
2020-11-12 15:40:00,42.41,42.58,42.38,42.57,453918.0,34.6595,34.7984,34.635,34.7903,453918.0
2020-11-12 15:50:00,42.58,42.82,42.57,42.82,843515.0,34.7984,34.9946,34.7903,34.9946,843515.0
2020-11-13 09:30:00,43.25,43.28,43.02,43.14,117336.0,35.346,35.3705,35.158,35.2561,117336.0
2020-11-13 09:40:00,43.13,43.26,43.11,43.23,77933.0,35.2479,35.3542,35.2316,35.3296,77933.0
2020-11-13 09:50:00,43.24,43.36,43.03,43.21,120897.0,35.3378,35.4359,35.1662,35.3133,120897.0
2020-11-13 10:00:00,43.2,43.39,43.19,43.34,78121.0,35.3051,35.4604,35.2969,35.4195,78121.0
2020-11-13 10:10:00,43.35,43.52,43.32,43.36,70257.0,35.4277,35.5666,35.4032,35.4359,70257.0
2020-11-13 10:20:00,43.36,43.4,43.21,43.4,106422.0,35.4359,35.4686,35.3133,35.4686,106422.0
2020-11-13 10:30:00,43.4,43.54,43.36,43.4,69385.0,35.4686,35.583,35.4359,35.4686,69385.0
2020-11-13 10:40:00,43.4,43.5,43.32,43.36,42012.0,35.4686,35.5503,35.4032,35.4359,42012.0
2020-11-13 10:50:00,43.34,43.4,43.21,43.26,37181.0,35.4195,35.4686,35.3133,35.3542,37181.0
2020-11-13 11:00:00,43.26,43.31,43.2,43.21,38008.0,35.3542,35.395,35.3051,35.3133,38008.0
2020-11-13 11:10:00,43.22,43.29,43.2,43.25,43405.0,35.3215,35.3787,35.3051,35.346,43405.0
2020-11-13 11:20:00,43.25,43.3,43.14,43.3,51318.0,35.346,35.3868,35.2561,35.3868,51318.0
2020-11-13 11:30:00,43.29,43.37,43.26,43.35,38506.0,35.3787,35.444,35.3542,35.4277,38506.0
2020-11-13 11:40:00,43.37,43.42,43.35,43.39,46855.0,35.444,35.4849,35.4277,35.4604,46855.0
2020-11-13 11:50:00,43.39,43.42,43.29,43.33,67718.0,35.4604,35.4849,35.3787,35.4114,67718.0
2020-11-13 12:00:00,43.33,43.36,43.28,43.28,55181.0,35.4114,35.4359,35.3705,35.3705,55181.0
2020-11-13 12:10:00,43.27,43.28,43.23,43.26,39752.0,35.3623,35.3705,35.3296,35.3542,39752.0
2020-11-13 12:20:00,43.26,43.29,43.21,43.26,24058.0,35.3542,35.3787,35.3133,35.3542,24058.0
2020-11-13 12:30:00,43.25,43.36,43.23,43.35,43205.0,35.346,35.4359,35.3296,35.4277,43205.0
2020-11-13 12:40:00,43.35,43.35,43.27,43.27,35589.0,35.4277,35.4277,35.3623,35.3623,35589.0
2020-11-13 12:50:00,43.27,43.37,43.27,43.33,32270.0,35.3623,35.444,35.3623,35.4114,32270.0
2020-11-13 13:00:00,43.33,43.42,43.27,43.42,50241.0,35.4114,35.4849,35.3623,35.4849,50241.0
2020-11-13 13:10:00,43.42,43.44,43.35,43.44,93082.0,35.4849,35.5013,35.4277,35.5013,93082.0
2020-11-13 13:20:00,43.43,43.5,43.41,43.49,137854.0,35.4931,35.5503,35.4767,35.5421,137854.0
2020-11-13 13:30:00,43.49,43.5,43.36,43.48,65751.0,35.5421,35.5503,35.4359,35.5339,65751.0
2020-11-13 13:40:00,43.48,43.53,43.46,43.5,100956.0,35.5339,35.5748,35.5176,35.5503,100956.0
2020-11-13 13:50:00,43.5,43.53,43.4,43.41,54637.0,35.5503,35.5748,35.4686,35.4767,54637.0
2020-11-13 14:00:00,43.42,43.42,43.34,43.37,104523.0,35.4849,35.4849,35.4195,35.444,104523.0
2020-11-13 14:10:00,43.37,43.38,43.28,43.36,64682.0,35.444,35.4522,35.3705,35.4359,64682.0
2020-11-13 14:20:00,43.35,43.46,43.35,43.41,91661.0,35.4277,35.5176,35.4277,35.4767,91661.0
2020-11-13 14:30:00,43.42,43.44,43.36,43.43,92851.0,35.4849,35.5013,35.4359,35.4931,92851.0
2020-11-13 14:40:00,43.43,43.46,43.31,43.32,158792.0,35.4931,35.5176,35.395,35.4032,158792.0
2020-11-13 14:50:00,43.32,43.47,43.31,43.43,62471.0,35.4032,35.5258,35.395,35.4931,62471.0
2020-11-13 15:00:00,43.43,43.49,43.38,43.43,125107.0,35.4931,35.5421,35.4522,35.4931,125107.0
2020-11-13 15:10:00,43.43,43.43,43.3,43.35,92165.0,35.4931,35.4931,35.3868,35.4277,92165.0
2020-11-13 15:20:00,43.35,43.37,43.3,43.34,64829.0,35.4277,35.444,35.3868,35.4195,64829.0
2020-11-13 15:30:00,43.34,43.51,43.33,43.51,138339.0,35.4195,35.5585,35.4114,35.5585,138339.0
2020-11-13 15:40:00,43.51,43.59,43.45,43.46,164938.0,35.5585,35.6238,35.5094,35.5176,164938.0
2020-11-13 15:50:00,43.47,43.49,43.17,43.31,621232.0,35.5258,35.5421,35.2806,35.395,621232.0
2020-11-16 09:30:00,44.66,45.04,44.57,44.6,499285.0,36.4983,36.8089,36.4247,36.4493,499285.0
2020-11-16 09:40:00,44.61,44.61,43.99,44.08,259751.0,36.4574,36.4574,35.9507,36.0243,259751.0
2020-11-16 09:50:00,44.07,44.2,43.93,44.12,218252.0,36.0161,36.1224,35.9017,36.057,218252.0
2020-11-16 10:00:00,44.12,44.25,44.04,44.16,275214.0,36.057,36.1632,35.9916,36.0897,275214.0
2020-11-16 10:10:00,44.17,44.48,44.14,44.46,145083.0,36.0978,36.3512,36.0733,36.3348,145083.0
2020-11-16 10:20:00,44.46,44.54,44.44,44.53,156323.0,36.3348,36.4002,36.3185,36.3921,156323.0
2020-11-16 10:30:00,44.54,44.65,44.44,44.65,166396.0,36.4002,36.4901,36.3185,36.4901,166396.0
2020-11-16 10:40:00,44.65,44.79,44.6,44.6,131577.0,36.4901,36.6045,36.4493,36.4493,131577.0
2020-11-16 10:50:00,44.61,44.62,44.51,44.53,120947.0,36.4574,36.4656,36.3757,36.3921,120947.0
2020-11-16 11:00:00,44.53,44.56,44.24,44.25,97912.0,36.3921,36.4166,36.1551,36.1632,97912.0
2020-11-16 11:10:00,44.24,44.42,44.2,44.42,95635.0,36.1551,36.3022,36.1224,36.3022,95635.0
2020-11-16 11:20:00,44.4,44.49,44.38,44.45,98370.0,36.2858,36.3594,36.2695,36.3267,98370.0
2020-11-16 11:30:00,44.45,44.49,44.37,44.39,144994.0,36.3267,36.3594,36.2613,36.2776,144994.0
2020-11-16 11:40:00,44.4,44.55,44.4,44.5,82582.0,36.2858,36.4084,36.2858,36.3675,82582.0
2020-11-16 11:50:00,44.52,44.53,44.36,44.4,64809.0,36.3839,36.3921,36.2531,36.2858,64809.0
2020-11-16 12:00:00,44.41,44.43,44.33,44.4,48008.0,36.294,36.3103,36.2286,36.2858,48008.0
2020-11-16 12:10:00,44.39,44.39,44.26,44.31,68374.0,36.2776,36.2776,36.1714,36.2123,68374.0
2020-11-16 12:20:00,44.32,44.39,44.26,44.36,60758.0,36.2204,36.2776,36.1714,36.2531,60758.0
2020-11-16 12:30:00,44.35,44.45,44.33,44.35,63654.0,36.245,36.3267,36.2286,36.245,63654.0
2020-11-16 12:40:00,44.36,44.39,44.27,44.36,73126.0,36.2531,36.2776,36.1796,36.2531,73126.0
2020-11-16 12:50:00,44.36,44.37,44.22,44.23,73195.0,36.2531,36.2613,36.1387,36.1469,73195.0
2020-11-16 13:00:00,44.23,44.23,44.12,44.13,67468.0,36.1469,36.1469,36.057,36.0652,67468.0
2020-11-16 13:10:00,44.14,44.19,44.12,44.15,43724.0,36.0733,36.1142,36.057,36.0815,43724.0
2020-11-16 13:20:00,44.15,44.16,43.99,44.0,74217.0,36.0815,36.0897,35.9507,35.9589,74217.0
2020-11-16 13:30:00,44.0,44.1,43.99,44.01,49352.0,35.9589,36.0406,35.9507,35.9671,49352.0
2020-11-16 13:40:00,44.0,44.01,43.89,43.95,137068.0,35.9589,35.9671,35.869,35.9181,137068.0
2020-11-16 13:50:00,43.96,44.0,43.91,43.94,83646.0,35.9262,35.9589,35.8854,35.9099,83646.0
2020-11-16 14:00:00,43.94,43.96,43.83,43.89,84737.0,35.9099,35.9262,35.82,35.869,84737.0
2020-11-16 14:10:00,43.89,43.91,43.79,43.85,75350.0,35.869,35.8854,35.7873,35.8363,75350.0
2020-11-16 14:20:00,43.84,43.93,43.83,43.93,109383.0,35.8282,35.9017,35.82,35.9017,109383.0
2020-11-16 14:30:00,43.92,44.0,43.92,43.98,125707.0,35.8935,35.9589,35.8935,35.9426,125707.0
2020-11-16 14:40:00,43.98,44.12,43.98,44.07,147843.0,35.9426,36.057,35.9426,36.0161,147843.0
2020-11-16 14:50:00,44.07,44.14,44.06,44.12,98594.0,36.0161,36.0733,36.008,36.057,98594.0
2020-11-16 15:00:00,44.12,44.12,43.9,43.97,157367.0,36.057,36.057,35.8772,35.9344,157367.0
2020-11-16 15:10:00,43.98,44.07,43.96,43.96,83927.0,35.9426,36.0161,35.9262,35.9262,83927.0
2020-11-16 15:20:00,43.96,44.02,43.94,43.97,125120.0,35.9262,35.9753,35.9099,35.9344,125120.0
2020-11-16 15:30:00,43.97,44.05,43.95,43.98,170813.0,35.9344,35.9998,35.9181,35.9426,170813.0
2020-11-16 15:40:00,43.98,44.15,43.97,44.14,228746.0,35.9426,36.0815,35.9344,36.0733,228746.0
2020-11-16 15:50:00,44.14,44.3,44.07,44.28,715904.0,36.0733,36.2041,36.0161,36.1877,715904.0
2020-11-17 09:30:00,43.59,43.81,43.45,43.75,210362.0,35.6238,35.8036,35.5094,35.7546,210362.0
2020-11-17 09:40:00,43.75,43.75,43.52,43.62,157632.0,35.7546,35.7546,35.5666,35.6484,157632.0
2020-11-17 09:50:00,43.62,43.65,43.26,43.28,168111.0,35.6484,35.6729,35.3542,35.3705,168111.0
2020-11-17 10:00:00,43.29,43.42,43.24,43.4,95601.0,35.3787,35.4849,35.3378,35.4686,95601.0
2020-11-17 10:10:00,43.39,43.63,43.39,43.59,111354.0,35.4604,35.6565,35.4604,35.6238,111354.0
2020-11-17 10:20:00,43.61,43.72,43.59,43.67,143150.0,35.6402,35.7301,35.6238,35.6892,143150.0
2020-11-17 10:30:00,43.68,43.83,43.59,43.71,233685.0,35.6974,35.82,35.6238,35.7219,233685.0
2020-11-17 10:40:00,43.71,43.72,43.54,43.66,132173.0,35.7219,35.7301,35.583,35.6811,132173.0
2020-11-17 10:50:00,43.65,43.8,43.64,43.73,180525.0,35.6729,35.7955,35.6647,35.7383,180525.0
2020-11-17 11:00:00,43.73,43.88,43.7,43.84,120867.0,35.7383,35.8608,35.7137,35.8282,120867.0
2020-11-17 11:10:00,43.84,43.98,43.81,43.98,87227.0,35.8282,35.9426,35.8036,35.9426,87227.0
2020-11-17 11:20:00,43.98,44.07,43.96,44.04,146905.0,35.9426,36.0161,35.9262,35.9916,146905.0
2020-11-17 11:30:00,44.06,44.2,44.03,44.16,113585.0,36.008,36.1224,35.9834,36.0897,113585.0
2020-11-17 11:40:00,44.17,44.27,44.14,44.23,105352.0,36.0978,36.1796,36.0733,36.1469,105352.0
2020-11-17 11:50:00,44.24,44.26,44.01,44.01,234280.0,36.1551,36.1714,35.9671,35.9671,234280.0
2020-11-17 12:00:00,44.01,44.08,44.0,44.01,94467.0,35.9671,36.0243,35.9589,35.9671,94467.0
2020-11-17 12:10:00,44.0,44.24,43.98,44.14,126236.0,35.9589,36.1551,35.9426,36.0733,126236.0
2020-11-17 12:20:00,44.13,44.22,44.13,44.22,79671.0,36.0652,36.1387,36.0652,36.1387,79671.0
2020-11-17 12:30:00,44.21,44.23,44.07,44.1,97122.0,36.1305,36.1469,36.0161,36.0406,97122.0
2020-11-17 12:40:00,44.11,44.11,44.0,44.02,64882.0,36.0488,36.0488,35.9589,35.9753,64882.0
2020-11-17 12:50:00,44.01,44.01,43.89,43.94,68573.0,35.9671,35.9671,35.869,35.9099,68573.0
2020-11-17 13:00:00,43.94,43.96,43.9,43.94,60587.0,35.9099,35.9262,35.8772,35.9099,60587.0
2020-11-17 13:10:00,43.94,44.02,43.93,43.98,151492.0,35.9099,35.9753,35.9017,35.9426,151492.0
2020-11-17 13:20:00,43.98,44.07,43.92,44.05,117607.0,35.9426,36.0161,35.8935,35.9998,117607.0
2020-11-17 13:30:00,44.04,44.09,44.0,44.05,61196.0,35.9916,36.0325,35.9589,35.9998,61196.0
2020-11-17 13:40:00,44.06,44.17,44.05,44.13,87001.0,36.008,36.0978,35.9998,36.0652,87001.0
2020-11-17 13:50:00,44.13,44.17,44.06,44.15,101600.0,36.0652,36.0978,36.008,36.0815,101600.0
2020-11-17 14:00:00,44.15,44.25,44.14,44.23,95902.0,36.0815,36.1632,36.0733,36.1469,95902.0
2020-11-17 14:10:00,44.23,44.3,44.19,44.23,77018.0,36.1469,36.2041,36.1142,36.1469,77018.0
2020-11-17 14:20:00,44.22,44.22,44.09,44.11,65410.0,36.1387,36.1387,36.0325,36.0488,65410.0
2020-11-17 14:30:00,44.12,44.21,44.07,44.21,78124.0,36.057,36.1305,36.0161,36.1305,78124.0
2020-11-17 14:40:00,44.2,44.31,44.19,44.27,147813.0,36.1224,36.2123,36.1142,36.1796,147813.0
2020-11-17 14:50:00,44.28,44.34,44.24,44.25,134938.0,36.1877,36.2368,36.1551,36.1632,134938.0
2020-11-17 15:00:00,44.25,44.25,44.08,44.08,88668.0,36.1632,36.1632,36.0243,36.0243,88668.0
2020-11-17 15:10:00,44.09,44.09,43.98,44.06,160723.0,36.0325,36.0325,35.9426,36.008,160723.0
2020-11-17 15:20:00,44.07,44.1,44.0,44.06,183118.0,36.0161,36.0406,35.9589,36.008,183118.0
2020-11-17 15:30:00,44.06,44.1,44.02,44.05,156341.0,36.008,36.0406,35.9753,35.9998,156341.0
2020-11-17 15:40:00,44.05,44.09,43.95,43.96,283456.0,35.9998,36.0325,35.9181,35.9262,283456.0
2020-11-17 15:50:00,43.96,44.12,43.89,44.03,733320.0,35.9262,36.057,35.869,35.9834,733320.0
2020-11-18 09:30:00,44.27,44.38,44.03,44.29,234740.0,36.1796,36.2695,35.9834,36.1959,234740.0
2020-11-18 09:40:00,44.28,44.62,44.25,44.6,187915.0,36.1877,36.4656,36.1632,36.4493,187915.0
2020-11-18 09:50:00,44.59,44.71,44.55,44.59,194682.0,36.4411,36.5392,36.4084,36.4411,194682.0
2020-11-18 10:00:00,44.59,44.76,44.58,44.62,170690.0,36.4411,36.58,36.4329,36.4656,170690.0
2020-11-18 10:10:00,44.61,44.63,44.47,44.48,97262.0,36.4574,36.4738,36.343,36.3512,97262.0
2020-11-18 10:20:00,44.47,44.63,44.43,44.52,98155.0,36.343,36.4738,36.3103,36.3839,98155.0
2020-11-18 10:30:00,44.52,44.61,44.39,44.43,90654.0,36.3839,36.4574,36.2776,36.3103,90654.0
2020-11-18 10:40:00,44.43,44.49,44.39,44.46,51734.0,36.3103,36.3594,36.2776,36.3348,51734.0
2020-11-18 10:50:00,44.46,44.58,44.41,44.44,42066.0,36.3348,36.4329,36.294,36.3185,42066.0
2020-11-18 11:00:00,44.43,44.62,44.4,44.59,83548.0,36.3103,36.4656,36.2858,36.4411,83548.0
2020-11-18 11:10:00,44.59,44.62,44.52,44.56,58321.0,36.4411,36.4656,36.3839,36.4166,58321.0
2020-11-18 11:20:00,44.55,44.57,44.44,44.54,49214.0,36.4084,36.4247,36.3185,36.4002,49214.0
2020-11-18 11:30:00,44.53,44.61,44.44,44.59,57281.0,36.3921,36.4574,36.3185,36.4411,57281.0
2020-11-18 11:40:00,44.59,44.61,44.44,44.44,54405.0,36.4411,36.4574,36.3185,36.3185,54405.0
2020-11-18 11:50:00,44.44,44.51,44.37,44.47,42443.0,36.3185,36.3757,36.2613,36.343,42443.0
2020-11-18 12:00:00,44.46,44.47,44.37,44.39,35507.0,36.3348,36.343,36.2613,36.2776,35507.0
2020-11-18 12:10:00,44.39,44.47,44.37,44.46,61627.0,36.2776,36.343,36.2613,36.3348,61627.0
2020-11-18 12:20:00,44.48,44.49,44.3,44.33,61984.0,36.3512,36.3594,36.2041,36.2286,61984.0
2020-11-18 12:30:00,44.34,44.34,44.25,44.26,119554.0,36.2368,36.2368,36.1632,36.1714,119554.0
2020-11-18 12:40:00,44.27,44.35,44.26,44.3,112220.0,36.1796,36.245,36.1714,36.2041,112220.0
2020-11-18 12:50:00,44.3,44.32,44.19,44.23,83632.0,36.2041,36.2204,36.1142,36.1469,83632.0
2020-11-18 13:00:00,44.23,44.28,44.2,44.27,54626.0,36.1469,36.1877,36.1224,36.1796,54626.0
2020-11-18 13:10:00,44.27,44.33,44.2,44.2,108869.0,36.1796,36.2286,36.1224,36.1224,108869.0
2020-11-18 13:20:00,44.21,44.25,44.16,44.17,79405.0,36.1305,36.1632,36.0897,36.0978,79405.0
2020-11-18 13:30:00,44.17,44.25,44.14,44.21,81978.0,36.0978,36.1632,36.0733,36.1305,81978.0
2020-11-18 13:40:00,44.21,44.22,44.0,44.02,92119.0,36.1305,36.1387,35.9589,35.9753,92119.0
2020-11-18 13:50:00,44.02,44.06,43.91,43.95,99083.0,35.9753,36.008,35.8854,35.9181,99083.0
2020-11-18 14:00:00,43.96,44.03,43.92,43.93,103338.0,35.9262,35.9834,35.8935,35.9017,103338.0
2020-11-18 14:10:00,43.94,43.96,43.7,43.7,95298.0,35.9099,35.9262,35.7137,35.7137,95298.0
2020-11-18 14:20:00,43.7,43.8,43.62,43.71,100315.0,35.7137,35.7955,35.6484,35.7219,100315.0
2020-11-18 14:30:00,43.72,43.79,43.66,43.68,112948.0,35.7301,35.7873,35.6811,35.6974,112948.0
2020-11-18 14:40:00,43.67,43.91,43.67,43.86,94258.0,35.6892,35.8854,35.6892,35.8445,94258.0
2020-11-18 14:50:00,43.85,43.9,43.77,43.77,70366.0,35.8363,35.8772,35.7709,35.7709,70366.0
2020-11-18 15:00:00,43.77,43.78,43.58,43.7,145367.0,35.7709,35.7791,35.6157,35.7137,145367.0
2020-11-18 15:10:00,43.7,43.81,43.65,43.66,157973.0,35.7137,35.8036,35.6729,35.6811,157973.0
2020-11-18 15:20:00,43.66,43.69,43.53,43.53,143811.0,35.6811,35.7056,35.5748,35.5748,143811.0
2020-11-18 15:30:00,43.53,43.59,43.39,43.45,229728.0,35.5748,35.6238,35.4604,35.5094,229728.0
2020-11-18 15:40:00,43.45,43.56,43.4,43.43,209504.0,35.5094,35.5993,35.4686,35.4931,209504.0
2020-11-18 15:50:00,43.43,43.55,43.22,43.24,552061.0,35.4931,35.5912,35.3215,35.3378,552061.0
2020-11-19 09:30:00,42.98,43.12,42.47,42.96,402869.0,35.1253,35.2397,34.7085,35.109,402869.0
2020-11-19 09:40:00,42.96,43.04,42.8,42.82,270862.0,35.109,35.1744,34.9782,34.9946,270862.0
2020-11-19 09:50:00,42.83,42.94,42.52,42.52,237753.0,35.0027,35.0926,34.7494,34.7494,237753.0
2020-11-19 10:00:00,42.52,42.7,42.51,42.7,154008.0,34.7494,34.8965,34.7412,34.8965,154008.0
2020-11-19 10:10:00,42.69,42.7,42.49,42.5,165767.0,34.8883,34.8965,34.7249,34.733,165767.0
2020-11-19 10:20:00,42.48,42.64,42.34,42.44,186707.0,34.7167,34.8475,34.6023,34.684,186707.0
2020-11-19 10:30:00,42.45,42.56,42.42,42.52,137387.0,34.6922,34.7821,34.6677,34.7494,137387.0
2020-11-19 10:40:00,42.52,42.71,42.5,42.69,105519.0,34.7494,34.9047,34.733,34.8883,105519.0
2020-11-19 10:50:00,42.69,42.72,42.47,42.48,97864.0,34.8883,34.9128,34.7085,34.7167,97864.0
2020-11-19 11:00:00,42.47,42.57,42.41,42.51,87423.0,34.7085,34.7903,34.6595,34.7412,87423.0
2020-11-19 11:10:00,42.5,42.61,42.47,42.58,70112.0,34.733,34.8229,34.7085,34.7984,70112.0
2020-11-19 11:20:00,42.59,42.73,42.58,42.63,80429.0,34.8066,34.921,34.7984,34.8393,80429.0
2020-11-19 11:30:00,42.62,42.64,42.47,42.58,75591.0,34.8311,34.8475,34.7085,34.7984,75591.0
2020-11-19 11:40:00,42.59,42.63,42.56,42.63,58902.0,34.8066,34.8393,34.7821,34.8393,58902.0
2020-11-19 11:50:00,42.63,42.65,42.54,42.58,60523.0,34.8393,34.8556,34.7657,34.7984,60523.0
2020-11-19 12:00:00,42.58,42.6,42.5,42.58,56102.0,34.7984,34.8148,34.733,34.7984,56102.0
2020-11-19 12:10:00,42.58,42.62,42.53,42.53,78979.0,34.7984,34.8311,34.7576,34.7576,78979.0
2020-11-19 12:20:00,42.53,42.6,42.48,42.58,63751.0,34.7576,34.8148,34.7167,34.7984,63751.0
2020-11-19 12:30:00,42.58,42.7,42.55,42.64,75916.0,34.7984,34.8965,34.7739,34.8475,75916.0
2020-11-19 12:40:00,42.64,42.64,42.49,42.55,75212.0,34.8475,34.8475,34.7249,34.7739,75212.0
2020-11-19 12:50:00,42.55,42.67,42.53,42.66,56468.0,34.7739,34.872,34.7576,34.8638,56468.0
2020-11-19 13:00:00,42.66,42.74,42.57,42.58,98429.0,34.8638,34.9292,34.7903,34.7984,98429.0
2020-11-19 13:10:00,42.58,42.65,42.56,42.65,118088.0,34.7984,34.8556,34.7821,34.8556,118088.0
2020-11-19 13:20:00,42.64,42.73,42.62,42.65,118607.0,34.8475,34.921,34.8311,34.8556,118607.0
2020-11-19 13:30:00,42.66,42.71,42.61,42.66,163326.0,34.8638,34.9047,34.8229,34.8638,163326.0
2020-11-19 13:40:00,42.67,42.7,42.61,42.69,63394.0,34.872,34.8965,34.8229,34.8883,63394.0
2020-11-19 13:50:00,42.68,42.68,42.59,42.59,48392.0,34.8801,34.8801,34.8066,34.8066,48392.0
2020-11-19 14:00:00,42.59,42.69,42.57,42.64,64526.0,34.8066,34.8883,34.7903,34.8475,64526.0
2020-11-19 14:10:00,42.65,42.71,42.63,42.67,206804.0,34.8556,34.9047,34.8393,34.872,206804.0
2020-11-19 14:20:00,42.68,42.77,42.67,42.74,81577.0,34.8801,34.9537,34.872,34.9292,81577.0
2020-11-19 14:30:00,42.74,42.97,42.74,42.94,123224.0,34.9292,35.1172,34.9292,35.0926,123224.0
2020-11-19 14:40:00,42.94,43.09,42.91,42.98,100384.0,35.0926,35.2152,35.0681,35.1253,100384.0
2020-11-19 14:50:00,42.98,43.03,42.93,42.99,104231.0,35.1253,35.1662,35.0845,35.1335,104231.0
2020-11-19 15:00:00,43.0,43.0,42.9,42.95,133043.0,35.1417,35.1417,35.0599,35.1008,133043.0
2020-11-19 15:10:00,42.96,43.07,42.94,43.03,132281.0,35.109,35.1989,35.0926,35.1662,132281.0
2020-11-19 15:20:00,43.02,43.11,43.0,43.05,103212.0,35.158,35.2316,35.1417,35.1825,103212.0
2020-11-19 15:30:00,43.05,43.22,43.05,43.2,205651.0,35.1825,35.3215,35.1825,35.3051,205651.0
2020-11-19 15:40:00,43.2,43.3,43.15,43.18,163318.0,35.3051,35.3868,35.2643,35.2888,163318.0
2020-11-19 15:50:00,43.18,43.31,43.17,43.23,537073.0,35.2888,35.395,35.2806,35.3296,537073.0
2020-11-20 09:30:00,43.05,43.17,42.65,42.76,273349.0,35.1825,35.2806,34.8556,34.9455,273349.0
2020-11-20 09:40:00,42.76,43.09,42.68,42.89,177018.0,34.9455,35.2152,34.8801,35.0518,177018.0
2020-11-20 09:50:00,42.89,42.9,42.68,42.81,131179.0,35.0518,35.0599,34.8801,34.9864,131179.0
2020-11-20 10:00:00,42.81,42.98,42.81,42.96,107734.0,34.9864,35.1253,34.9864,35.109,107734.0
2020-11-20 10:10:00,42.97,42.98,42.66,42.67,90088.0,35.1172,35.1253,34.8638,34.872,90088.0
2020-11-20 10:20:00,42.66,42.8,42.62,42.63,64812.0,34.8638,34.9782,34.8311,34.8393,64812.0
2020-11-20 10:30:00,42.65,42.65,42.52,42.56,98128.0,34.8556,34.8556,34.7494,34.7821,98128.0
2020-11-20 10:40:00,42.57,42.6,42.41,42.43,134901.0,34.7903,34.8148,34.6595,34.6758,134901.0
2020-11-20 10:50:00,42.44,42.53,42.43,42.49,64228.0,34.684,34.7576,34.6758,34.7249,64228.0
2020-11-20 11:00:00,42.49,42.56,42.47,42.5,90489.0,34.7249,34.7821,34.7085,34.733,90489.0
2020-11-20 11:10:00,42.49,42.63,42.48,42.55,61289.0,34.7249,34.8393,34.7167,34.7739,61289.0
2020-11-20 11:20:00,42.55,42.6,42.51,42.59,43859.0,34.7739,34.8148,34.7412,34.8066,43859.0
2020-11-20 11:30:00,42.58,42.66,42.57,42.63,38199.0,34.7984,34.8638,34.7903,34.8393,38199.0
2020-11-20 11:40:00,42.62,42.66,42.48,42.51,44017.0,34.8311,34.8638,34.7167,34.7412,44017.0
2020-11-20 11:50:00,42.5,42.61,42.5,42.59,36762.0,34.733,34.8229,34.733,34.8066,36762.0
2020-11-20 12:00:00,42.59,42.62,42.54,42.55,27118.0,34.8066,34.8311,34.7657,34.7739,27118.0
2020-11-20 12:10:00,42.55,42.58,42.53,42.54,36927.0,34.7739,34.7984,34.7576,34.7657,36927.0
2020-11-20 12:20:00,42.54,42.57,42.52,42.54,34727.0,34.7657,34.7903,34.7494,34.7657,34727.0
2020-11-20 12:30:00,42.55,42.55,42.47,42.48,52675.0,34.7739,34.7739,34.7085,34.7167,52675.0
2020-11-20 12:40:00,42.49,42.58,42.48,42.51,49289.0,34.7249,34.7984,34.7167,34.7412,49289.0
2020-11-20 12:50:00,42.52,42.61,42.5,42.59,27001.0,34.7494,34.8229,34.733,34.8066,27001.0
2020-11-20 13:00:00,42.59,42.66,42.53,42.57,40745.0,34.8066,34.8638,34.7576,34.7903,40745.0
2020-11-20 13:10:00,42.58,42.6,42.52,42.55,55898.0,34.7984,34.8148,34.7494,34.7739,55898.0
2020-11-20 13:20:00,42.54,42.64,42.53,42.61,45357.0,34.7657,34.8475,34.7576,34.8229,45357.0
2020-11-20 13:30:00,42.62,42.64,42.56,42.61,35926.0,34.8311,34.8475,34.7821,34.8229,35926.0
2020-11-20 13:40:00,42.61,42.68,42.57,42.68,32262.0,34.8229,34.8801,34.7903,34.8801,32262.0
2020-11-20 13:50:00,42.69,42.69,42.63,42.65,44509.0,34.8883,34.8883,34.8393,34.8556,44509.0
2020-11-20 14:00:00,42.65,42.65,42.6,42.62,38081.0,34.8556,34.8556,34.8148,34.8311,38081.0
2020-11-20 14:10:00,42.62,42.64,42.54,42.55,44817.0,34.8311,34.8475,34.7657,34.7739,44817.0
2020-11-20 14:20:00,42.55,42.58,42.51,42.52,39777.0,34.7739,34.7984,34.7412,34.7494,39777.0
2020-11-20 14:30:00,42.51,42.58,42.5,42.52,60793.0,34.7412,34.7984,34.733,34.7494,60793.0
2020-11-20 14:40:00,42.52,42.53,42.48,42.5,70082.0,34.7494,34.7576,34.7167,34.733,70082.0
2020-11-20 14:50:00,42.5,42.53,42.49,42.52,49492.0,34.733,34.7576,34.7249,34.7494,49492.0
2020-11-20 15:00:00,42.52,42.55,42.45,42.46,92250.0,34.7494,34.7739,34.6922,34.7004,92250.0
2020-11-20 15:10:00,42.46,42.51,42.42,42.51,121890.0,34.7004,34.7412,34.6677,34.7412,121890.0
2020-11-20 15:20:00,42.52,42.6,42.5,42.58,78878.0,34.7494,34.8148,34.733,34.7984,78878.0
2020-11-20 15:30:00,42.58,42.72,42.54,42.72,196855.0,34.7984,34.9128,34.7657,34.9128,196855.0
2020-11-20 15:40:00,42.71,42.81,42.67,42.7,150277.0,34.9047,34.9864,34.872,34.8965,150277.0
2020-11-20 15:50:00,42.7,42.7,42.61,42.68,699766.0,34.8965,34.8965,34.8229,34.8801,699766.0
2020-11-23 09:30:00,43.27,43.37,42.82,42.94,212125.0,35.3623,35.444,34.9946,35.0926,212125.0
2020-11-23 09:40:00,42.94,43.13,42.88,43.0,138747.0,35.0926,35.2479,35.0436,35.1417,138747.0
2020-11-23 09:50:00,43.0,43.27,43.0,43.13,140155.0,35.1417,35.3623,35.1417,35.2479,140155.0
2020-11-23 10:00:00,43.13,43.15,42.99,43.14,344532.0,35.2479,35.2643,35.1335,35.2561,344532.0
2020-11-23 10:10:00,43.13,43.27,43.01,43.27,53119.0,35.2479,35.3623,35.1498,35.3623,53119.0
2020-11-23 10:20:00,43.28,43.32,43.06,43.07,87646.0,35.3705,35.4032,35.1907,35.1989,87646.0
2020-11-23 10:30:00,43.06,43.23,43.05,43.21,64724.0,35.1907,35.3296,35.1825,35.3133,64724.0
2020-11-23 10:40:00,43.22,43.3,43.2,43.25,112812.0,35.3215,35.3868,35.3051,35.346,112812.0
2020-11-23 10:50:00,43.25,43.27,43.15,43.21,43545.0,35.346,35.3623,35.2643,35.3133,43545.0
2020-11-23 11:00:00,43.21,43.22,43.13,43.18,114705.0,35.3133,35.3215,35.2479,35.2888,114705.0
2020-11-23 11:10:00,43.18,43.22,43.15,43.21,108729.0,35.2888,35.3215,35.2643,35.3133,108729.0
2020-11-23 11:20:00,43.21,43.29,43.19,43.25,86966.0,35.3133,35.3787,35.2969,35.346,86966.0
2020-11-23 11:30:00,43.25,43.26,43.01,43.04,82300.0,35.346,35.3542,35.1498,35.1744,82300.0
2020-11-23 11:40:00,43.05,43.08,42.98,43.05,49869.0,35.1825,35.207,35.1253,35.1825,49869.0
2020-11-23 11:50:00,43.05,43.13,43.03,43.1,47003.0,35.1825,35.2479,35.1662,35.2234,47003.0
2020-11-23 12:00:00,43.11,43.13,43.01,43.01,41376.0,35.2316,35.2479,35.1498,35.1498,41376.0
2020-11-23 12:10:00,43.01,43.1,43.0,43.07,42265.0,35.1498,35.2234,35.1417,35.1989,42265.0
2020-11-23 12:20:00,43.06,43.09,43.02,43.03,63014.0,35.1907,35.2152,35.158,35.1662,63014.0
2020-11-23 12:30:00,43.03,43.05,42.96,43.01,75185.0,35.1662,35.1825,35.109,35.1498,75185.0
2020-11-23 12:40:00,43.01,43.04,42.98,43.0,40330.0,35.1498,35.1744,35.1253,35.1417,40330.0
2020-11-23 12:50:00,43.0,43.07,43.0,43.05,65685.0,35.1417,35.1989,35.1417,35.1825,65685.0
2020-11-23 13:00:00,43.05,43.06,43.0,43.01,101080.0,35.1825,35.1907,35.1417,35.1498,101080.0
2020-11-23 13:10:00,43.01,43.07,43.0,43.02,121234.0,35.1498,35.1989,35.1417,35.158,121234.0
2020-11-23 13:20:00,43.02,43.09,42.99,43.0,84539.0,35.158,35.2152,35.1335,35.1417,84539.0
2020-11-23 13:30:00,42.99,43.0,42.93,43.0,57601.0,35.1335,35.1417,35.0845,35.1417,57601.0
2020-11-23 13:40:00,42.99,43.03,42.94,42.98,57143.0,35.1335,35.1662,35.0926,35.1253,57143.0
2020-11-23 13:50:00,42.98,43.07,42.97,43.05,83184.0,35.1253,35.1989,35.1172,35.1825,83184.0
2020-11-23 14:00:00,43.05,43.13,43.04,43.05,60296.0,35.1825,35.2479,35.1744,35.1825,60296.0
2020-11-23 14:10:00,43.05,43.06,42.93,42.95,72263.0,35.1825,35.1907,35.0845,35.1008,72263.0
2020-11-23 14:20:00,42.95,42.98,42.9,42.92,88454.0,35.1008,35.1253,35.0599,35.0763,88454.0
2020-11-23 14:30:00,42.92,42.96,42.89,42.93,88438.0,35.0763,35.109,35.0518,35.0845,88438.0
2020-11-23 14:40:00,42.93,43.01,42.89,43.0,74291.0,35.0845,35.1498,35.0518,35.1417,74291.0
2020-11-23 14:50:00,43.0,43.14,42.98,43.09,144465.0,35.1417,35.2561,35.1253,35.2152,144465.0
2020-11-23 15:00:00,43.09,43.25,43.06,43.23,93460.0,35.2152,35.346,35.1907,35.3296,93460.0
2020-11-23 15:10:00,43.23,43.23,43.17,43.19,66612.0,35.3296,35.3296,35.2806,35.2969,66612.0
2020-11-23 15:20:00,43.18,43.19,43.11,43.15,126552.0,35.2888,35.2969,35.2316,35.2643,126552.0
2020-11-23 15:30:00,43.15,43.17,43.1,43.13,140114.0,35.2643,35.2806,35.2234,35.2479,140114.0
2020-11-23 15:40:00,43.13,43.18,43.12,43.15,171663.0,35.2479,35.2888,35.2397,35.2643,171663.0
2020-11-23 15:50:00,43.15,43.23,43.04,43.08,763739.0,35.2643,35.3296,35.1744,35.207,763739.0
2020-11-24 09:30:00,44.04,44.17,43.96,43.96,235651.0,35.9916,36.0978,35.9262,35.9262,235651.0
2020-11-24 09:40:00,43.97,44.39,43.91,44.38,259626.0,35.9344,36.2776,35.8854,36.2695,259626.0
2020-11-24 09:50:00,44.38,44.6,44.38,44.56,242350.0,36.2695,36.4493,36.2695,36.4166,242350.0
2020-11-24 10:00:00,44.57,44.78,44.54,44.71,199418.0,36.4247,36.5964,36.4002,36.5392,199418.0
2020-11-24 10:10:00,44.71,44.87,44.61,44.81,327987.0,36.5392,36.6699,36.4574,36.6209,327987.0
2020-11-24 10:20:00,44.82,44.88,44.69,44.82,257847.0,36.6291,36.6781,36.5228,36.6291,257847.0
2020-11-24 10:30:00,44.81,44.85,44.61,44.63,144986.0,36.6209,36.6536,36.4574,36.4738,144986.0
2020-11-24 10:40:00,44.62,44.66,44.52,44.57,115425.0,36.4656,36.4983,36.3839,36.4247,115425.0
2020-11-24 10:50:00,44.57,44.58,44.43,44.48,83656.0,36.4247,36.4329,36.3103,36.3512,83656.0
2020-11-24 11:00:00,44.48,44.51,44.4,44.42,120267.0,36.3512,36.3757,36.2858,36.3022,120267.0
2020-11-24 11:10:00,44.41,44.44,44.32,44.38,156975.0,36.294,36.3185,36.2204,36.2695,156975.0
2020-11-24 11:20:00,44.38,44.6,44.38,44.58,111691.0,36.2695,36.4493,36.2695,36.4329,111691.0
2020-11-24 11:30:00,44.59,44.77,44.56,44.75,103936.0,36.4411,36.5882,36.4166,36.5719,103936.0
2020-11-24 11:40:00,44.74,45.03,44.72,45.02,183072.0,36.5637,36.8007,36.5473,36.7925,183072.0
2020-11-24 11:50:00,45.02,45.15,45.01,45.03,298043.0,36.7925,36.8988,36.7843,36.8007,298043.0
2020-11-24 12:00:00,45.02,45.1,44.96,45.0,257190.0,36.7925,36.8579,36.7435,36.7762,257190.0
2020-11-24 12:10:00,44.99,45.06,44.89,44.98,158389.0,36.768,36.8252,36.6863,36.7598,158389.0
2020-11-24 12:20:00,44.98,45.01,44.82,44.87,71065.0,36.7598,36.7843,36.6291,36.6699,71065.0
2020-11-24 12:30:00,44.87,44.95,44.85,44.89,84620.0,36.6699,36.7353,36.6536,36.6863,84620.0
2020-11-24 12:40:00,44.89,44.98,44.85,44.89,46578.0,36.6863,36.7598,36.6536,36.6863,46578.0
2020-11-24 12:50:00,44.89,44.93,44.87,44.88,30592.0,36.6863,36.719,36.6699,36.6781,30592.0
2020-11-24 13:00:00,44.88,45.01,44.88,45.0,89462.0,36.6781,36.7843,36.6781,36.7762,89462.0
2020-11-24 13:10:00,45.0,45.1,44.98,45.07,146045.0,36.7762,36.8579,36.7598,36.8334,146045.0
2020-11-24 13:20:00,45.07,45.07,44.87,44.89,98400.0,36.8334,36.8334,36.6699,36.6863,98400.0
2020-11-24 13:30:00,44.9,44.91,44.71,44.74,125044.0,36.6944,36.7026,36.5392,36.5637,125044.0
2020-11-24 13:40:00,44.73,44.9,44.73,44.79,154702.0,36.5555,36.6944,36.5555,36.6045,154702.0
2020-11-24 13:50:00,44.8,44.82,44.76,44.77,64273.0,36.6127,36.6291,36.58,36.5882,64273.0
2020-11-24 14:00:00,44.77,44.95,44.77,44.91,113065.0,36.5882,36.7353,36.5882,36.7026,113065.0
2020-11-24 14:10:00,44.91,45.02,44.89,44.91,190338.0,36.7026,36.7925,36.6863,36.7026,190338.0
2020-11-24 14:20:00,44.9,45.01,44.88,44.98,148759.0,36.6944,36.7843,36.6781,36.7598,148759.0
2020-11-24 14:30:00,44.98,45.03,44.89,44.99,224798.0,36.7598,36.8007,36.6863,36.768,224798.0
2020-11-24 14:40:00,44.98,45.05,44.94,45.01,123892.0,36.7598,36.817,36.7271,36.7843,123892.0
2020-11-24 14:50:00,45.01,45.22,45.01,45.21,119574.0,36.7843,36.956,36.7843,36.9478,119574.0
2020-11-24 15:00:00,45.21,45.31,45.19,45.3,163751.0,36.9478,37.0295,36.9314,37.0213,163751.0
2020-11-24 15:10:00,45.3,45.35,45.2,45.21,123001.0,37.0213,37.0622,36.9396,36.9478,123001.0
2020-11-24 15:20:00,45.21,45.3,45.18,45.25,256248.0,36.9478,37.0213,36.9233,36.9805,256248.0
2020-11-24 15:30:00,45.24,45.29,45.13,45.14,259040.0,36.9723,37.0132,36.8824,36.8906,259040.0
2020-11-24 15:40:00,45.13,45.23,45.08,45.23,173327.0,36.8824,36.9641,36.8415,36.9641,173327.0
2020-11-24 15:50:00,45.22,45.43,45.18,45.4,609371.0,36.956,37.1276,36.9233,37.1031,609371.0
2020-11-25 09:30:00,44.9,44.9,44.5,44.61,155904.0,36.6944,36.6944,36.3675,36.4574,155904.0
2020-11-25 09:40:00,44.61,44.72,44.48,44.65,130326.0,36.4574,36.5473,36.3512,36.4901,130326.0
2020-11-25 09:50:00,44.65,44.66,44.37,44.56,89370.0,36.4901,36.4983,36.2613,36.4166,89370.0
2020-11-25 10:00:00,44.56,44.66,44.41,44.54,86625.0,36.4166,36.4983,36.294,36.4002,86625.0
2020-11-25 10:10:00,44.55,44.71,44.5,44.56,131956.0,36.4084,36.5392,36.3675,36.4166,131956.0
2020-11-25 10:20:00,44.57,44.7,44.49,44.61,126616.0,36.4247,36.531,36.3594,36.4574,126616.0
2020-11-25 10:30:00,44.61,44.66,44.52,44.59,71592.0,36.4574,36.4983,36.3839,36.4411,71592.0
2020-11-25 10:40:00,44.59,44.67,44.51,44.63,82279.0,36.4411,36.5065,36.3757,36.4738,82279.0
2020-11-25 10:50:00,44.64,44.67,44.5,44.53,122559.0,36.482,36.5065,36.3675,36.3921,122559.0
2020-11-25 11:00:00,44.53,44.64,44.52,44.63,116751.0,36.3921,36.482,36.3839,36.4738,116751.0
2020-11-25 11:10:00,44.64,44.64,44.53,44.64,100052.0,36.482,36.482,36.3921,36.482,100052.0
2020-11-25 11:20:00,44.65,44.78,44.63,44.65,94550.0,36.4901,36.5964,36.4738,36.4901,94550.0
2020-11-25 11:30:00,44.65,44.77,44.64,44.75,89661.0,36.4901,36.5882,36.482,36.5719,89661.0
2020-11-25 11:40:00,44.75,44.81,44.68,44.76,75163.0,36.5719,36.6209,36.5146,36.58,75163.0
2020-11-25 11:50:00,44.75,44.88,44.74,44.83,78619.0,36.5719,36.6781,36.5637,36.6372,78619.0
2020-11-25 12:00:00,44.84,44.86,44.75,44.83,85365.0,36.6454,36.6617,36.5719,36.6372,85365.0
2020-11-25 12:10:00,44.83,44.87,44.81,44.87,42834.0,36.6372,36.6699,36.6209,36.6699,42834.0
2020-11-25 12:20:00,44.87,44.87,44.72,44.77,65792.0,36.6699,36.6699,36.5473,36.5882,65792.0
2020-11-25 12:30:00,44.77,44.83,44.75,44.78,38566.0,36.5882,36.6372,36.5719,36.5964,38566.0
2020-11-25 12:40:00,44.78,44.87,44.77,44.8,31778.0,36.5964,36.6699,36.5882,36.6127,31778.0
2020-11-25 12:50:00,44.8,44.81,44.73,44.77,30008.0,36.6127,36.6209,36.5555,36.5882,30008.0
2020-11-25 13:00:00,44.77,44.83,44.76,44.8,31072.0,36.5882,36.6372,36.58,36.6127,31072.0
2020-11-25 13:10:00,44.8,44.82,44.73,44.75,63280.0,36.6127,36.6291,36.5555,36.5719,63280.0
2020-11-25 13:20:00,44.74,44.78,44.7,44.72,56056.0,36.5637,36.5964,36.531,36.5473,56056.0
2020-11-25 13:30:00,44.71,44.76,44.67,44.7,67077.0,36.5392,36.58,36.5065,36.531,67077.0
2020-11-25 13:40:00,44.69,44.7,44.63,44.65,47490.0,36.5228,36.531,36.4738,36.4901,47490.0
2020-11-25 13:50:00,44.65,44.7,44.6,44.67,57885.0,36.4901,36.531,36.4493,36.5065,57885.0
2020-11-25 14:00:00,44.68,44.73,44.65,44.68,51514.0,36.5146,36.5555,36.4901,36.5146,51514.0
2020-11-25 14:10:00,44.68,44.7,44.6,44.68,40618.0,36.5146,36.531,36.4493,36.5146,40618.0
2020-11-25 14:20:00,44.69,44.73,44.64,44.69,58444.0,36.5228,36.5555,36.482,36.5228,58444.0
2020-11-25 14:30:00,44.69,44.71,44.66,44.68,52675.0,36.5228,36.5392,36.4983,36.5146,52675.0
2020-11-25 14:40:00,44.68,44.74,44.66,44.73,51992.0,36.5146,36.5637,36.4983,36.5555,51992.0
2020-11-25 14:50:00,44.73,44.76,44.7,44.74,43933.0,36.5555,36.58,36.531,36.5637,43933.0
2020-11-25 15:00:00,44.74,44.76,44.71,44.75,50860.0,36.5637,36.58,36.5392,36.5719,50860.0
2020-11-25 15:10:00,44.75,44.83,44.71,44.72,104145.0,36.5719,36.6372,36.5392,36.5473,104145.0
2020-11-25 15:20:00,44.72,44.8,44.68,44.78,85692.0,36.5473,36.6127,36.5146,36.5964,85692.0
2020-11-25 15:30:00,44.78,44.79,44.61,44.62,136375.0,36.5964,36.6045,36.4574,36.4656,136375.0
2020-11-25 15:40:00,44.61,44.69,44.61,44.66,158786.0,36.4574,36.5228,36.4574,36.4983,158786.0
2020-11-25 15:50:00,44.65,44.71,44.61,44.69,471866.0,36.4901,36.5392,36.4574,36.5228,471866.0
2020-11-27 09:30:00,44.7,44.74,44.26,44.46,187385.0,36.531,36.5637,36.1714,36.3348,187385.0
2020-11-27 09:40:00,44.48,44.56,44.32,44.41,105828.0,36.3512,36.4166,36.2204,36.294,105828.0
2020-11-27 09:50:00,44.42,44.46,44.21,44.32,67103.0,36.3022,36.3348,36.1305,36.2204,67103.0
2020-11-27 10:00:00,44.31,44.37,44.2,44.24,66202.0,36.2123,36.2613,36.1224,36.1551,66202.0
2020-11-27 10:10:00,44.23,44.31,44.17,44.2,74352.0,36.1469,36.2123,36.0978,36.1224,74352.0
2020-11-27 10:20:00,44.2,44.23,44.11,44.2,78615.0,36.1224,36.1469,36.0488,36.1224,78615.0
2020-11-27 10:30:00,44.2,44.21,44.06,44.08,71074.0,36.1224,36.1305,36.008,36.0243,71074.0
2020-11-27 10:40:00,44.08,44.17,44.07,44.15,62152.0,36.0243,36.0978,36.0161,36.0815,62152.0
2020-11-27 10:50:00,44.15,44.23,44.14,44.17,59966.0,36.0815,36.1469,36.0733,36.0978,59966.0
2020-11-27 11:00:00,44.16,44.21,44.07,44.1,48994.0,36.0897,36.1305,36.0161,36.0406,48994.0
2020-11-27 11:10:00,44.09,44.11,44.05,44.09,47805.0,36.0325,36.0488,35.9998,36.0325,47805.0
2020-11-27 11:20:00,44.1,44.15,44.07,44.13,46748.0,36.0406,36.0815,36.0161,36.0652,46748.0
2020-11-27 11:30:00,44.13,44.36,44.13,44.35,86238.0,36.0652,36.2531,36.0652,36.245,86238.0
2020-11-27 11:40:00,44.35,44.62,44.34,44.59,87132.0,36.245,36.4656,36.2368,36.4411,87132.0
2020-11-27 11:50:00,44.59,44.7,44.55,44.63,81257.0,36.4411,36.531,36.4084,36.4738,81257.0
2020-11-27 12:00:00,44.64,44.64,44.28,44.34,87655.0,36.482,36.482,36.1877,36.2368,87655.0
2020-11-27 12:10:00,44.34,44.35,44.29,44.32,62418.0,36.2368,36.245,36.1959,36.2204,62418.0
2020-11-27 12:20:00,44.32,44.33,44.2,44.23,83165.0,36.2204,36.2286,36.1224,36.1469,83165.0
2020-11-27 12:30:00,44.23,44.26,44.12,44.15,81825.0,36.1469,36.1714,36.057,36.0815,81825.0
2020-11-27 12:40:00,44.14,44.23,44.13,44.22,109636.0,36.0733,36.1469,36.0652,36.1387,109636.0
2020-11-27 12:50:00,44.22,44.26,44.11,44.22,173331.0,36.1387,36.1714,36.0488,36.1387,173331.0
2020-11-30 09:30:00,44.29,44.58,44.04,44.34,271508.0,36.1959,36.4329,35.9916,36.2368,271508.0
2020-11-30 09:40:00,44.31,44.43,44.18,44.23,93995.0,36.2123,36.3103,36.106,36.1469,93995.0
2020-11-30 09:50:00,44.23,44.27,44.16,44.23,124253.0,36.1469,36.1796,36.0897,36.1469,124253.0
2020-11-30 10:00:00,44.26,44.26,43.95,43.97,133122.0,36.1714,36.1714,35.9181,35.9344,133122.0
2020-11-30 10:10:00,43.97,44.08,43.94,43.99,99971.0,35.9344,36.0243,35.9099,35.9507,99971.0
2020-11-30 10:20:00,43.99,44.04,43.86,43.86,94114.0,35.9507,35.9916,35.8445,35.8445,94114.0
2020-11-30 10:30:00,43.85,43.89,43.55,43.56,112975.0,35.8363,35.869,35.5912,35.5993,112975.0
2020-11-30 10:40:00,43.55,43.69,43.51,43.64,136449.0,35.5912,35.7056,35.5585,35.6647,136449.0
2020-11-30 10:50:00,43.64,43.77,43.63,43.73,135882.0,35.6647,35.7709,35.6565,35.7383,135882.0
2020-11-30 11:00:00,43.73,43.81,43.68,43.69,162436.0,35.7383,35.8036,35.6974,35.7056,162436.0
2020-11-30 11:10:00,43.69,43.81,43.5,43.57,167376.0,35.7056,35.8036,35.5503,35.6075,167376.0
2020-11-30 11:20:00,43.56,43.62,43.47,43.47,269138.0,35.5993,35.6484,35.5258,35.5258,269138.0
2020-11-30 11:30:00,43.48,43.71,43.46,43.61,134609.0,35.5339,35.7219,35.5176,35.6402,134609.0
2020-11-30 11:40:00,43.61,43.61,43.44,43.48,94761.0,35.6402,35.6402,35.5013,35.5339,94761.0
2020-11-30 11:50:00,43.49,43.53,43.4,43.44,123712.0,35.5421,35.5748,35.4686,35.5013,123712.0
2020-11-30 12:00:00,43.44,43.59,43.42,43.59,130789.0,35.5013,35.6238,35.4849,35.6238,130789.0
2020-11-30 12:10:00,43.59,43.7,43.58,43.63,62583.0,35.6238,35.7137,35.6157,35.6565,62583.0
2020-11-30 12:20:00,43.62,43.67,43.56,43.57,58634.0,35.6484,35.6892,35.5993,35.6075,58634.0
2020-11-30 12:30:00,43.56,43.65,43.53,43.61,69911.0,35.5993,35.6729,35.5748,35.6402,69911.0
2020-11-30 12:40:00,43.6,43.63,43.55,43.6,55140.0,35.632,35.6565,35.5912,35.632,55140.0
2020-11-30 12:50:00,43.6,43.66,43.55,43.64,56855.0,35.632,35.6811,35.5912,35.6647,56855.0
2020-11-30 13:00:00,43.63,43.65,43.5,43.54,75879.0,35.6565,35.6729,35.5503,35.583,75879.0
2020-11-30 13:10:00,43.53,43.54,43.49,43.53,47852.0,35.5748,35.583,35.5421,35.5748,47852.0
2020-11-30 13:20:00,43.52,43.58,43.49,43.56,53775.0,35.5666,35.6157,35.5421,35.5993,53775.0
2020-11-30 13:30:00,43.56,43.57,43.46,43.48,60893.0,35.5993,35.6075,35.5176,35.5339,60893.0
2020-11-30 13:40:00,43.48,43.55,43.47,43.55,53305.0,35.5339,35.5912,35.5258,35.5912,53305.0
2020-11-30 13:50:00,43.55,43.57,43.44,43.45,72504.0,35.5912,35.6075,35.5013,35.5094,72504.0
2020-11-30 14:00:00,43.44,43.44,43.29,43.34,89411.0,35.5013,35.5013,35.3787,35.4195,89411.0
2020-11-30 14:10:00,43.34,43.4,43.27,43.27,74425.0,35.4195,35.4686,35.3623,35.3623,74425.0
2020-11-30 14:20:00,43.27,43.29,43.18,43.18,89706.0,35.3623,35.3787,35.2888,35.2888,89706.0
2020-11-30 14:30:00,43.19,43.27,43.15,43.22,107998.0,35.2969,35.3623,35.2643,35.3215,107998.0
2020-11-30 14:40:00,43.21,43.23,43.13,43.19,108362.0,35.3133,35.3296,35.2479,35.2969,108362.0
2020-11-30 14:50:00,43.19,43.42,43.13,43.42,135569.0,35.2969,35.4849,35.2479,35.4849,135569.0
2020-11-30 15:00:00,43.43,43.47,43.31,43.31,127610.0,35.4931,35.5258,35.395,35.395,127610.0
2020-11-30 15:10:00,43.32,43.35,43.24,43.35,113310.0,35.4032,35.4277,35.3378,35.4277,113310.0
2020-11-30 15:20:00,43.34,43.38,43.25,43.25,148600.0,35.4195,35.4522,35.346,35.346,148600.0
2020-11-30 15:30:00,43.25,43.27,43.18,43.25,158769.0,35.346,35.3623,35.2888,35.346,158769.0
2020-11-30 15:40:00,43.25,43.27,43.07,43.08,317094.0,35.346,35.3623,35.1989,35.207,317094.0
2020-11-30 15:50:00,43.08,43.28,43.07,43.2,1264024.0,35.207,35.3705,35.1989,35.3051,1264024.0
2020-12-01 09:30:00,44.31,44.38,44.02,44.33,261543.0,36.2123,36.2695,35.9753,36.2286,261543.0
2020-12-01 09:40:00,44.33,44.38,44.13,44.14,138868.0,36.2286,36.2695,36.0652,36.0733,138868.0
2020-12-01 09:50:00,44.12,44.36,44.09,44.31,153325.0,36.057,36.2531,36.0325,36.2123,153325.0
2020-12-01 10:00:00,44.32,44.39,44.2,44.24,169623.0,36.2204,36.2776,36.1224,36.1551,169623.0
2020-12-01 10:10:00,44.23,44.38,44.18,44.38,141814.0,36.1469,36.2695,36.106,36.2695,141814.0
2020-12-01 10:20:00,44.38,44.51,44.33,44.34,130415.0,36.2695,36.3757,36.2286,36.2368,130415.0
2020-12-01 10:30:00,44.35,44.42,44.27,44.36,128698.0,36.245,36.3022,36.1796,36.2531,128698.0
2020-12-01 10:40:00,44.36,44.41,44.28,44.41,96148.0,36.2531,36.294,36.1877,36.294,96148.0
2020-12-01 10:50:00,44.41,44.42,44.22,44.26,88634.0,36.294,36.3022,36.1387,36.1714,88634.0
2020-12-01 11:00:00,44.28,44.55,44.26,44.47,184453.0,36.1877,36.4084,36.1714,36.343,184453.0
2020-12-01 11:10:00,44.48,44.53,44.38,44.48,142616.0,36.3512,36.3921,36.2695,36.3512,142616.0
2020-12-01 11:20:00,44.48,44.56,44.41,44.42,85205.0,36.3512,36.4166,36.294,36.3022,85205.0
2020-12-01 11:30:00,44.42,44.42,44.19,44.25,110812.0,36.3022,36.3022,36.1142,36.1632,110812.0
2020-12-01 11:40:00,44.27,44.3,44.19,44.19,56193.0,36.1796,36.2041,36.1142,36.1142,56193.0
2020-12-01 11:50:00,44.18,44.19,44.02,44.02,52375.0,36.106,36.1142,35.9753,35.9753,52375.0
2020-12-01 12:00:00,44.01,44.16,44.0,44.12,43621.0,35.9671,36.0897,35.9589,36.057,43621.0
2020-12-01 12:10:00,44.11,44.16,44.08,44.15,39132.0,36.0488,36.0897,36.0243,36.0815,39132.0
2020-12-01 12:20:00,44.15,44.19,44.12,44.17,100641.0,36.0815,36.1142,36.057,36.0978,100641.0
2020-12-01 12:30:00,44.15,44.17,44.09,44.11,37693.0,36.0815,36.0978,36.0325,36.0488,37693.0
2020-12-01 12:40:00,44.1,44.19,44.09,44.18,91619.0,36.0406,36.1142,36.0325,36.106,91619.0
2020-12-01 12:50:00,44.17,44.22,44.09,44.11,69870.0,36.0978,36.1387,36.0325,36.0488,69870.0
2020-12-01 13:00:00,44.11,44.19,44.1,44.16,95631.0,36.0488,36.1142,36.0406,36.0897,95631.0
2020-12-01 13:10:00,44.16,44.17,44.06,44.07,47661.0,36.0897,36.0978,36.008,36.0161,47661.0
2020-12-01 13:20:00,44.06,44.12,44.01,44.04,42896.0,36.008,36.057,35.9671,35.9916,42896.0
2020-12-01 13:30:00,44.05,44.17,44.02,44.16,56597.0,35.9998,36.0978,35.9753,36.0897,56597.0
2020-12-01 13:40:00,44.16,44.21,44.14,44.17,77549.0,36.0897,36.1305,36.0733,36.0978,77549.0
2020-12-01 13:50:00,44.17,44.28,44.16,44.26,80037.0,36.0978,36.1877,36.0897,36.1714,80037.0
2020-12-01 14:00:00,44.27,44.37,44.25,44.35,129837.0,36.1796,36.2613,36.1632,36.245,129837.0
2020-12-01 14:10:00,44.36,44.46,44.29,44.37,121615.0,36.2531,36.3348,36.1959,36.2613,121615.0
2020-12-01 14:20:00,44.38,44.46,44.36,44.45,150362.0,36.2695,36.3348,36.2531,36.3267,150362.0
2020-12-01 14:30:00,44.46,44.5,44.39,44.41,93242.0,36.3348,36.3675,36.2776,36.294,93242.0
2020-12-01 14:40:00,44.4,44.44,44.37,44.41,92883.0,36.2858,36.3185,36.2613,36.294,92883.0
2020-12-01 14:50:00,44.4,44.42,44.34,44.36,62975.0,36.2858,36.3022,36.2368,36.2531,62975.0
2020-12-01 15:00:00,44.36,44.38,44.15,44.2,105058.0,36.2531,36.2695,36.0815,36.1224,105058.0
2020-12-01 15:10:00,44.21,44.3,44.2,44.23,91265.0,36.1305,36.2041,36.1224,36.1469,91265.0
2020-12-01 15:20:00,44.23,44.33,44.21,44.32,102321.0,36.1469,36.2286,36.1305,36.2204,102321.0
2020-12-01 15:30:00,44.3,44.32,44.2,44.2,114858.0,36.2041,36.2204,36.1224,36.1224,114858.0
2020-12-01 15:40:00,44.2,44.31,44.17,44.29,172183.0,36.1224,36.2123,36.0978,36.1959,172183.0
2020-12-01 15:50:00,44.28,44.38,44.24,44.25,442713.0,36.1877,36.2695,36.1551,36.1632,442713.0
2020-12-02 09:30:00,44.19,44.25,43.96,44.23,153931.0,36.1142,36.1632,35.9262,36.1469,153931.0
2020-12-02 09:40:00,44.22,44.4,44.19,44.3,190876.0,36.1387,36.2858,36.1142,36.2041,190876.0
2020-12-02 09:50:00,44.28,44.4,44.25,44.3,80201.0,36.1877,36.2858,36.1632,36.2041,80201.0
2020-12-02 10:00:00,44.3,44.42,44.24,44.33,126374.0,36.2041,36.3022,36.1551,36.2286,126374.0
2020-12-02 10:10:00,44.33,44.34,44.2,44.23,67436.0,36.2286,36.2368,36.1224,36.1469,67436.0
2020-12-02 10:20:00,44.21,44.31,44.14,44.31,115845.0,36.1305,36.2123,36.0733,36.2123,115845.0
2020-12-02 10:30:00,44.3,44.34,44.17,44.26,96644.0,36.2041,36.2368,36.0978,36.1714,96644.0
2020-12-02 10:40:00,44.27,44.36,44.22,44.23,73188.0,36.1796,36.2531,36.1387,36.1469,73188.0
2020-12-02 10:50:00,44.22,44.34,44.21,44.34,66896.0,36.1387,36.2368,36.1305,36.2368,66896.0
2020-12-02 11:00:00,44.34,44.44,44.33,44.34,134502.0,36.2368,36.3185,36.2286,36.2368,134502.0
2020-12-02 11:10:00,44.34,44.37,44.29,44.3,116530.0,36.2368,36.2613,36.1959,36.2041,116530.0
2020-12-02 11:20:00,44.3,44.45,44.29,44.45,58209.0,36.2041,36.3267,36.1959,36.3267,58209.0
2020-12-02 11:30:00,44.45,44.5,44.42,44.48,60504.0,36.3267,36.3675,36.3022,36.3512,60504.0
2020-12-02 11:40:00,44.47,44.47,44.37,44.4,84066.0,36.343,36.343,36.2613,36.2858,84066.0
2020-12-02 11:50:00,44.41,44.42,44.31,44.34,67186.0,36.294,36.3022,36.2123,36.2368,67186.0
2020-12-02 12:00:00,44.34,44.39,44.33,44.38,41984.0,36.2368,36.2776,36.2286,36.2695,41984.0
2020-12-02 12:10:00,44.37,44.43,44.36,44.41,38420.0,36.2613,36.3103,36.2531,36.294,38420.0
2020-12-02 12:20:00,44.41,44.46,44.38,44.41,73172.0,36.294,36.3348,36.2695,36.294,73172.0
2020-12-02 12:30:00,44.41,44.42,44.38,44.38,43340.0,36.294,36.3022,36.2695,36.2695,43340.0
2020-12-02 12:40:00,44.39,44.48,44.38,44.44,43184.0,36.2776,36.3512,36.2695,36.3185,43184.0
2020-12-02 12:50:00,44.44,44.51,44.4,44.41,95163.0,36.3185,36.3757,36.2858,36.294,95163.0
2020-12-02 13:00:00,44.42,44.44,44.39,44.43,30951.0,36.3022,36.3185,36.2776,36.3103,30951.0
2020-12-02 13:10:00,44.43,44.48,44.4,44.47,104249.0,36.3103,36.3512,36.2858,36.343,104249.0
2020-12-02 13:20:00,44.46,44.49,44.43,44.46,58997.0,36.3348,36.3594,36.3103,36.3348,58997.0
2020-12-02 13:30:00,44.46,44.54,44.46,44.5,70554.0,36.3348,36.4002,36.3348,36.3675,70554.0
2020-12-02 13:40:00,44.5,44.5,44.38,44.41,60364.0,36.3675,36.3675,36.2695,36.294,60364.0
2020-12-02 13:50:00,44.4,44.46,44.39,44.42,41796.0,36.2858,36.3348,36.2776,36.3022,41796.0
2020-12-02 14:00:00,44.43,44.46,44.4,44.43,35738.0,36.3103,36.3348,36.2858,36.3103,35738.0
2020-12-02 14:10:00,44.44,44.58,44.42,44.57,60759.0,36.3185,36.4329,36.3022,36.4247,60759.0
2020-12-02 14:20:00,44.57,44.69,44.57,44.68,80945.0,36.4247,36.5228,36.4247,36.5146,80945.0
2020-12-02 14:30:00,44.69,44.83,44.67,44.76,102526.0,36.5228,36.6372,36.5065,36.58,102526.0
2020-12-02 14:40:00,44.76,44.76,44.69,44.71,70340.0,36.58,36.58,36.5228,36.5392,70340.0
2020-12-02 14:50:00,44.72,44.76,44.67,44.7,72908.0,36.5473,36.58,36.5065,36.531,72908.0
2020-12-02 15:00:00,44.7,44.72,44.61,44.65,79845.0,36.531,36.5473,36.4574,36.4901,79845.0
2020-12-02 15:10:00,44.64,44.79,44.63,44.75,81438.0,36.482,36.6045,36.4738,36.5719,81438.0
2020-12-02 15:20:00,44.75,44.77,44.66,44.69,90606.0,36.5719,36.5882,36.4983,36.5228,90606.0
2020-12-02 15:30:00,44.69,44.79,44.68,44.73,117776.0,36.5228,36.6045,36.5146,36.5555,117776.0
2020-12-02 15:40:00,44.72,44.78,44.68,44.69,160976.0,36.5473,36.5964,36.5146,36.5228,160976.0
2020-12-02 15:50:00,44.68,44.75,44.62,44.68,383687.0,36.5146,36.5719,36.4656,36.5146,383687.0
2020-12-03 09:30:00,44.76,44.76,44.44,44.62,128323.0,36.58,36.58,36.3185,36.4656,128323.0
2020-12-03 09:40:00,44.62,44.88,44.6,44.74,179270.0,36.4656,36.6781,36.4493,36.5637,179270.0
2020-12-03 09:50:00,44.74,44.83,44.64,44.66,173580.0,36.5637,36.6372,36.482,36.4983,173580.0
2020-12-03 10:00:00,44.65,44.68,44.49,44.51,86471.0,36.4901,36.5146,36.3594,36.3757,86471.0
2020-12-03 10:10:00,44.5,44.66,44.45,44.65,74461.0,36.3675,36.4983,36.3267,36.4901,74461.0
2020-12-03 10:20:00,44.65,44.76,44.63,44.73,73022.0,36.4901,36.58,36.4738,36.5555,73022.0
2020-12-03 10:30:00,44.73,44.98,44.73,44.94,89599.0,36.5555,36.7598,36.5555,36.7271,89599.0
2020-12-03 10:40:00,44.94,44.99,44.89,44.92,50693.0,36.7271,36.768,36.6863,36.7108,50693.0
2020-12-03 10:50:00,44.92,45.06,44.9,45.05,64438.0,36.7108,36.8252,36.6944,36.817,64438.0
2020-12-03 11:00:00,45.05,45.18,45.0,45.07,100183.0,36.817,36.9233,36.7762,36.8334,100183.0
2020-12-03 11:10:00,45.06,45.14,44.94,45.13,89165.0,36.8252,36.8906,36.7271,36.8824,89165.0
2020-12-03 11:20:00,45.13,45.22,45.09,45.2,102853.0,36.8824,36.956,36.8497,36.9396,102853.0
2020-12-03 11:30:00,45.2,45.21,45.12,45.17,82677.0,36.9396,36.9478,36.8742,36.9151,82677.0
2020-12-03 11:40:00,45.16,45.21,45.13,45.19,89136.0,36.9069,36.9478,36.8824,36.9314,89136.0
2020-12-03 11:50:00,45.19,45.19,44.99,45.05,58427.0,36.9314,36.9314,36.768,36.817,58427.0
2020-12-03 12:00:00,45.05,45.1,44.98,45.09,84067.0,36.817,36.8579,36.7598,36.8497,84067.0
2020-12-03 12:10:00,45.09,45.1,45.03,45.09,56695.0,36.8497,36.8579,36.8007,36.8497,56695.0
2020-12-03 12:20:00,45.09,45.12,45.02,45.02,27129.0,36.8497,36.8742,36.7925,36.7925,27129.0
2020-12-03 12:30:00,45.02,45.1,45.0,45.0,50000.0,36.7925,36.8579,36.7762,36.7762,50000.0
2020-12-03 12:40:00,45.0,45.03,44.96,45.0,28354.0,36.7762,36.8007,36.7435,36.7762,28354.0
2020-12-03 12:50:00,44.99,45.07,44.98,45.07,33677.0,36.768,36.8334,36.7598,36.8334,33677.0
2020-12-03 13:00:00,45.07,45.14,45.0,45.01,64245.0,36.8334,36.8906,36.7762,36.7843,64245.0
2020-12-03 13:10:00,45.01,45.03,44.98,44.99,26484.0,36.7843,36.8007,36.7598,36.768,26484.0
2020-12-03 13:20:00,44.98,45.0,44.94,44.96,37902.0,36.7598,36.7762,36.7271,36.7435,37902.0
2020-12-03 13:30:00,44.96,44.99,44.92,44.98,55070.0,36.7435,36.768,36.7108,36.7598,55070.0
2020-12-03 13:40:00,44.98,45.04,44.96,45.02,51971.0,36.7598,36.8089,36.7435,36.7925,51971.0
2020-12-03 13:50:00,45.01,45.02,44.92,44.96,55439.0,36.7843,36.7925,36.7108,36.7435,55439.0
2020-12-03 14:00:00,44.97,45.06,44.96,45.05,61574.0,36.7516,36.8252,36.7435,36.817,61574.0
2020-12-03 14:10:00,45.05,45.19,45.05,45.18,60633.0,36.817,36.9314,36.817,36.9233,60633.0
2020-12-03 14:20:00,45.18,45.27,45.16,45.22,77635.0,36.9233,36.9968,36.9069,36.956,77635.0
2020-12-03 14:30:00,45.23,45.26,45.16,45.2,69158.0,36.9641,36.9886,36.9069,36.9396,69158.0
2020-12-03 14:40:00,45.2,45.28,45.19,45.26,41562.0,36.9396,37.005,36.9314,36.9886,41562.0
2020-12-03 14:50:00,45.26,45.26,45.15,45.21,60907.0,36.9886,36.9886,36.8988,36.9478,60907.0
2020-12-03 15:00:00,45.21,45.26,45.18,45.18,55744.0,36.9478,36.9886,36.9233,36.9233,55744.0
2020-12-03 15:10:00,45.19,45.33,45.18,45.31,83706.0,36.9314,37.0459,36.9233,37.0295,83706.0
2020-12-03 15:20:00,45.31,45.35,45.25,45.3,88497.0,37.0295,37.0622,36.9805,37.0213,88497.0
2020-12-03 15:30:00,45.3,45.3,45.01,45.01,122632.0,37.0213,37.0213,36.7843,36.7843,122632.0
2020-12-03 15:40:00,45.02,45.08,44.74,44.98,191890.0,36.7925,36.8415,36.5637,36.7598,191890.0
2020-12-03 15:50:00,45.01,45.01,44.74,44.98,455026.0,36.7843,36.7843,36.5637,36.7598,455026.0
2020-12-04 09:30:00,45.39,45.63,45.21,45.56,122855.0,37.0949,37.291,36.9478,37.2338,122855.0
2020-12-04 09:40:00,45.57,45.6,45.21,45.22,92788.0,37.242,37.2665,36.9478,36.956,92788.0
2020-12-04 09:50:00,45.2,45.28,45.07,45.21,122073.0,36.9396,37.005,36.8334,36.9478,122073.0
2020-12-04 10:00:00,45.21,45.25,45.08,45.22,173153.0,36.9478,36.9805,36.8415,36.956,173153.0
2020-12-04 10:10:00,45.22,45.26,45.04,45.21,100183.0,36.956,36.9886,36.8089,36.9478,100183.0
2020-12-04 10:20:00,45.2,45.44,45.2,45.4,121486.0,36.9396,37.1358,36.9396,37.1031,121486.0
2020-12-04 10:30:00,45.4,45.43,45.32,45.4,93914.0,37.1031,37.1276,37.0377,37.1031,93914.0
2020-12-04 10:40:00,45.4,45.5,45.27,45.35,73053.0,37.1031,37.1848,36.9968,37.0622,73053.0
2020-12-04 10:50:00,45.35,45.46,45.32,45.44,49204.0,37.0622,37.1521,37.0377,37.1358,49204.0
2020-12-04 11:00:00,45.44,45.47,45.27,45.37,67079.0,37.1358,37.1603,36.9968,37.0785,67079.0
2020-12-04 11:10:00,45.37,45.41,45.25,45.26,106241.0,37.0785,37.1112,36.9805,36.9886,106241.0
2020-12-04 11:20:00,45.27,45.29,45.23,45.26,46416.0,36.9968,37.0132,36.9641,36.9886,46416.0
2020-12-04 11:30:00,45.26,45.3,45.18,45.23,68890.0,36.9886,37.0213,36.9233,36.9641,68890.0
2020-12-04 11:40:00,45.23,45.28,45.18,45.27,31541.0,36.9641,37.005,36.9233,36.9968,31541.0
2020-12-04 11:50:00,45.28,45.48,45.25,45.45,55941.0,37.005,37.1684,36.9805,37.1439,55941.0
2020-12-04 12:00:00,45.47,45.49,45.31,45.32,39439.0,37.1603,37.1766,37.0295,37.0377,39439.0
2020-12-04 12:10:00,45.32,45.38,45.28,45.34,44621.0,37.0377,37.0867,37.005,37.054,44621.0
2020-12-04 12:20:00,45.34,45.43,45.31,45.42,42449.0,37.054,37.1276,37.0295,37.1194,42449.0
2020-12-04 12:30:00,45.45,45.45,45.31,45.36,62998.0,37.1439,37.1439,37.0295,37.0704,62998.0
2020-12-04 12:40:00,45.36,45.47,45.35,45.47,53505.0,37.0704,37.1603,37.0622,37.1603,53505.0
2020-12-04 12:50:00,45.46,45.46,45.38,45.41,33986.0,37.1521,37.1521,37.0867,37.1112,33986.0
2020-12-04 13:00:00,45.41,45.48,45.41,45.43,42630.0,37.1112,37.1684,37.1112,37.1276,42630.0
2020-12-04 13:10:00,45.42,45.46,45.37,45.39,62241.0,37.1194,37.1521,37.0785,37.0949,62241.0
2020-12-04 13:20:00,45.39,45.4,45.3,45.32,41700.0,37.0949,37.1031,37.0213,37.0377,41700.0
2020-12-04 13:30:00,45.33,45.39,45.29,45.39,48725.0,37.0459,37.0949,37.0132,37.0949,48725.0
2020-12-04 13:40:00,45.39,45.43,45.36,45.37,47793.0,37.0949,37.1276,37.0704,37.0785,47793.0
2020-12-04 13:50:00,45.37,45.39,45.25,45.26,54852.0,37.0785,37.0949,36.9805,36.9886,54852.0
2020-12-04 14:00:00,45.25,45.28,45.23,45.23,42809.0,36.9805,37.005,36.9641,36.9641,42809.0
2020-12-04 14:10:00,45.24,45.26,45.17,45.22,53844.0,36.9723,36.9886,36.9151,36.956,53844.0
2020-12-04 14:20:00,45.22,45.25,45.11,45.14,73613.0,36.956,36.9805,36.8661,36.8906,73613.0
2020-12-04 14:30:00,45.14,45.18,45.11,45.14,71232.0,36.8906,36.9233,36.8661,36.8906,71232.0
2020-12-04 14:40:00,45.14,45.23,45.13,45.23,52159.0,36.8906,36.9641,36.8824,36.9641,52159.0
2020-12-04 14:50:00,45.22,45.26,45.16,45.19,96102.0,36.956,36.9886,36.9069,36.9314,96102.0
2020-12-04 15:00:00,45.2,45.22,45.11,45.14,80258.0,36.9396,36.956,36.8661,36.8906,80258.0
2020-12-04 15:10:00,45.14,45.15,45.05,45.15,173676.0,36.8906,36.8988,36.817,36.8988,173676.0
2020-12-04 15:20:00,45.15,45.2,45.07,45.13,84716.0,36.8988,36.9396,36.8334,36.8824,84716.0
2020-12-04 15:30:00,45.13,45.21,45.09,45.2,158855.0,36.8824,36.9478,36.8497,36.9396,158855.0
2020-12-04 15:40:00,45.19,45.27,45.17,45.17,213378.0,36.9314,36.9968,36.9151,36.9151,213378.0
2020-12-04 15:50:00,45.17,45.39,45.16,45.38,431020.0,36.9151,37.0949,36.9069,37.0867,431020.0
2020-12-07 09:40:00,45.25,45.25,44.51,44.63,63513.0,36.9805,36.9805,36.3757,36.4738,63513.0
2020-12-07 09:50:00,44.62,44.62,44.39,44.56,121674.0,36.4656,36.4656,36.2776,36.4166,121674.0
2020-12-07 10:00:00,44.55,44.71,44.48,44.71,85627.0,36.4084,36.5392,36.3512,36.5392,85627.0
2020-12-07 10:10:00,44.7,44.83,44.69,44.78,48218.0,36.531,36.6372,36.5228,36.5964,48218.0
2020-12-07 10:20:00,44.78,44.88,44.72,44.83,65041.0,36.5964,36.6781,36.5473,36.6372,65041.0
2020-12-07 10:30:00,44.83,44.98,44.81,44.98,77836.0,36.6372,36.7598,36.6209,36.7598,77836.0
2020-12-07 10:40:00,44.97,45.0,44.84,44.87,55257.0,36.7516,36.7762,36.6454,36.6699,55257.0
2020-12-07 10:50:00,44.87,45.04,44.85,44.95,84692.0,36.6699,36.8089,36.6536,36.7353,84692.0
2020-12-07 11:00:00,44.94,45.0,44.81,44.81,60610.0,36.7271,36.7762,36.6209,36.6209,60610.0
2020-12-07 11:10:00,44.83,44.84,44.8,44.81,36902.0,36.6372,36.6454,36.6127,36.6209,36902.0
2020-12-07 11:20:00,44.8,44.93,44.78,44.9,100289.0,36.6127,36.719,36.5964,36.6944,100289.0
2020-12-07 11:30:00,44.9,45.03,44.88,45.0,56412.0,36.6944,36.8007,36.6781,36.7762,56412.0
2020-12-07 11:40:00,45.01,45.02,44.86,44.89,72215.0,36.7843,36.7925,36.6617,36.6863,72215.0
2020-12-07 11:50:00,44.89,44.97,44.77,44.97,87196.0,36.6863,36.7516,36.5882,36.7516,87196.0
2020-12-07 12:00:00,44.96,44.98,44.85,44.98,68284.0,36.7435,36.7598,36.6536,36.7598,68284.0
2020-12-07 12:10:00,44.98,44.99,44.94,44.95,24900.0,36.7598,36.768,36.7271,36.7353,24900.0
2020-12-07 12:20:00,44.94,44.95,44.87,44.9,36446.0,36.7271,36.7353,36.6699,36.6944,36446.0
2020-12-07 12:30:00,44.89,44.97,44.89,44.94,34229.0,36.6863,36.7516,36.6863,36.7271,34229.0
2020-12-07 12:40:00,44.94,44.95,44.88,44.89,32585.0,36.7271,36.7353,36.6781,36.6863,32585.0
2020-12-07 12:50:00,44.9,44.94,44.87,44.9,47973.0,36.6944,36.7271,36.6699,36.6944,47973.0
2020-12-07 13:00:00,44.9,44.9,44.8,44.82,33356.0,36.6944,36.6944,36.6127,36.6291,33356.0
2020-12-07 13:10:00,44.82,44.83,44.73,44.79,60721.0,36.6291,36.6372,36.5555,36.6045,60721.0
2020-12-07 13:20:00,44.79,44.86,44.79,44.82,52297.0,36.6045,36.6617,36.6045,36.6291,52297.0
2020-12-07 13:30:00,44.82,44.93,44.8,44.83,62776.0,36.6291,36.719,36.6127,36.6372,62776.0
2020-12-07 13:40:00,44.82,44.83,44.68,44.75,54485.0,36.6291,36.6372,36.5146,36.5719,54485.0
2020-12-07 13:50:00,44.76,44.78,44.73,44.75,62438.0,36.58,36.5964,36.5555,36.5719,62438.0
2020-12-07 14:00:00,44.74,44.8,44.68,44.8,59949.0,36.5637,36.6127,36.5146,36.6127,59949.0
2020-12-07 14:10:00,44.79,44.79,44.66,44.67,37312.0,36.6045,36.6045,36.4983,36.5065,37312.0
2020-12-07 14:20:00,44.67,44.68,44.64,44.68,40732.0,36.5065,36.5146,36.482,36.5146,40732.0
2020-12-07 14:30:00,44.68,44.73,44.67,44.72,32103.0,36.5146,36.5555,36.5065,36.5473,32103.0
2020-12-07 14:40:00,44.73,44.74,44.63,44.64,68757.0,36.5555,36.5637,36.4738,36.482,68757.0
2020-12-07 14:50:00,44.64,44.71,44.63,44.66,71216.0,36.482,36.5392,36.4738,36.4983,71216.0
2020-12-07 15:00:00,44.66,44.67,44.61,44.62,51403.0,36.4983,36.5065,36.4574,36.4656,51403.0
2020-12-07 15:10:00,44.62,44.66,44.6,44.66,60442.0,36.4656,36.4983,36.4493,36.4983,60442.0
2020-12-07 15:20:00,44.66,44.76,44.64,44.75,81880.0,36.4983,36.58,36.482,36.5719,81880.0
2020-12-07 15:30:00,44.74,44.8,44.72,44.73,97911.0,36.5637,36.6127,36.5473,36.5555,97911.0
2020-12-07 15:40:00,44.72,44.74,44.53,44.59,173898.0,36.5473,36.5637,36.3921,36.4411,173898.0
2020-12-07 15:50:00,44.58,44.84,44.58,44.8,480273.0,36.4329,36.6454,36.4329,36.6127,480273.0
2020-12-08 09:30:00,44.25,44.6,44.15,44.58,320630.0,36.1632,36.4493,36.0815,36.4329,320630.0
2020-12-08 09:40:00,44.58,44.77,44.57,44.71,197704.0,36.4329,36.5882,36.4247,36.5392,197704.0
2020-12-08 09:50:00,44.73,44.85,44.67,44.68,80971.0,36.5555,36.6536,36.5065,36.5146,80971.0
2020-12-08 10:00:00,44.69,44.73,44.5,44.59,72566.0,36.5228,36.5555,36.3675,36.4411,72566.0
2020-12-08 10:10:00,44.59,44.68,44.54,44.57,65815.0,36.4411,36.5146,36.4002,36.4247,65815.0
2020-12-08 10:20:00,44.57,44.61,44.5,44.6,54930.0,36.4247,36.4574,36.3675,36.4493,54930.0
2020-12-08 10:30:00,44.6,44.61,44.52,44.52,42496.0,36.4493,36.4574,36.3839,36.3839,42496.0
2020-12-08 10:40:00,44.51,44.59,44.5,44.58,46817.0,36.3757,36.4411,36.3675,36.4329,46817.0
2020-12-08 10:50:00,44.58,44.66,44.5,44.66,61500.0,36.4329,36.4983,36.3675,36.4983,61500.0
2020-12-08 11:00:00,44.66,44.89,44.66,44.84,90229.0,36.4983,36.6863,36.4983,36.6454,90229.0
2020-12-08 11:10:00,44.84,44.94,44.8,44.87,99387.0,36.6454,36.7271,36.6127,36.6699,99387.0
2020-12-08 11:20:00,44.87,44.93,44.83,44.87,48363.0,36.6699,36.719,36.6372,36.6699,48363.0
2020-12-08 11:30:00,44.87,44.9,44.78,44.84,56706.0,36.6699,36.6944,36.5964,36.6454,56706.0
2020-12-08 11:40:00,44.84,44.85,44.71,44.77,62043.0,36.6454,36.6536,36.5392,36.5882,62043.0
2020-12-08 11:50:00,44.76,44.81,44.64,44.66,55874.0,36.58,36.6209,36.482,36.4983,55874.0
2020-12-08 12:00:00,44.66,44.7,44.57,44.59,114450.0,36.4983,36.531,36.4247,36.4411,114450.0
2020-12-08 12:10:00,44.59,44.64,44.59,44.62,58187.0,36.4411,36.482,36.4411,36.4656,58187.0
2020-12-08 12:20:00,44.63,44.7,44.62,44.7,103834.0,36.4738,36.531,36.4656,36.531,103834.0
2020-12-08 12:30:00,44.69,44.71,44.66,44.68,80080.0,36.5228,36.5392,36.4983,36.5146,80080.0
2020-12-08 12:40:00,44.68,44.89,44.68,44.86,59873.0,36.5146,36.6863,36.5146,36.6617,59873.0
2020-12-08 12:50:00,44.86,44.9,44.82,44.85,42292.0,36.6617,36.6944,36.6291,36.6536,42292.0
2020-12-08 13:00:00,44.85,44.87,44.77,44.78,55420.0,36.6536,36.6699,36.5882,36.5964,55420.0
2020-12-08 13:10:00,44.78,44.81,44.73,44.8,27986.0,36.5964,36.6209,36.5555,36.6127,27986.0
2020-12-08 13:20:00,44.8,44.83,44.74,44.8,49962.0,36.6127,36.6372,36.5637,36.6127,49962.0
2020-12-08 13:30:00,44.81,44.83,44.75,44.76,46816.0,36.6209,36.6372,36.5719,36.58,46816.0
2020-12-08 13:40:00,44.75,44.85,44.73,44.84,73539.0,36.5719,36.6536,36.5555,36.6454,73539.0
2020-12-08 13:50:00,44.84,44.85,44.73,44.77,80096.0,36.6454,36.6536,36.5555,36.5882,80096.0
2020-12-08 14:00:00,44.77,44.79,44.72,44.78,48187.0,36.5882,36.6045,36.5473,36.5964,48187.0
2020-12-08 14:10:00,44.78,44.81,44.75,44.8,32302.0,36.5964,36.6209,36.5719,36.6127,32302.0
2020-12-08 14:20:00,44.8,44.9,44.79,44.83,57048.0,36.6127,36.6944,36.6045,36.6372,57048.0
2020-12-08 14:30:00,44.83,44.84,44.78,44.79,50171.0,36.6372,36.6454,36.5964,36.6045,50171.0
2020-12-08 14:40:00,44.79,44.84,44.78,44.79,68027.0,36.6045,36.6454,36.5964,36.6045,68027.0
2020-12-08 14:50:00,44.78,44.82,44.75,44.79,63179.0,36.5964,36.6291,36.5719,36.6045,63179.0
2020-12-08 15:00:00,44.79,44.81,44.77,44.78,135760.0,36.6045,36.6209,36.5882,36.5964,135760.0
2020-12-08 15:10:00,44.79,44.79,44.74,44.78,111344.0,36.6045,36.6045,36.5637,36.5964,111344.0
2020-12-08 15:20:00,44.77,44.82,44.77,44.81,80799.0,36.5882,36.6291,36.5882,36.6209,80799.0
2020-12-08 15:30:00,44.8,44.86,44.8,44.85,229532.0,36.6127,36.6617,36.6127,36.6536,229532.0
2020-12-08 15:40:00,44.84,44.86,44.8,44.83,207340.0,36.6454,36.6617,36.6127,36.6372,207340.0
2020-12-08 15:50:00,44.83,45.02,44.83,44.99,712235.0,36.6372,36.7925,36.6372,36.768,712235.0
2020-12-09 09:30:00,45.38,45.48,45.24,45.36,206057.0,37.0867,37.1684,36.9723,37.0704,206057.0
2020-12-09 09:40:00,45.36,45.52,45.3,45.31,200415.0,37.0704,37.2011,37.0213,37.0295,200415.0
2020-12-09 09:50:00,45.31,45.48,45.31,45.47,89340.0,37.0295,37.1684,37.0295,37.1603,89340.0
2020-12-09 10:00:00,45.48,45.61,45.46,45.6,115401.0,37.1684,37.2747,37.1521,37.2665,115401.0
2020-12-09 10:10:00,45.61,45.64,45.44,45.48,130824.0,37.2747,37.2992,37.1358,37.1684,130824.0
2020-12-09 10:20:00,45.47,45.52,45.43,45.49,99994.0,37.1603,37.2011,37.1276,37.1766,99994.0
2020-12-09 10:30:00,45.49,45.5,45.35,45.41,242973.0,37.1766,37.1848,37.0622,37.1112,242973.0
2020-12-09 10:40:00,45.42,45.49,45.38,45.45,149530.0,37.1194,37.1766,37.0867,37.1439,149530.0
2020-12-09 10:50:00,45.46,45.58,45.44,45.5,282921.0,37.1521,37.2502,37.1358,37.1848,282921.0
2020-12-09 11:00:00,45.49,45.66,45.47,45.62,306600.0,37.1766,37.3155,37.1603,37.2829,306600.0
2020-12-09 11:10:00,45.63,45.75,45.54,45.58,351331.0,37.291,37.3891,37.2175,37.2502,351331.0
2020-12-09 11:20:00,45.59,45.72,45.57,45.69,159180.0,37.2583,37.3646,37.242,37.3401,159180.0
2020-12-09 11:30:00,45.68,45.73,45.61,45.69,237234.0,37.3319,37.3728,37.2747,37.3401,237234.0
2020-12-09 11:40:00,45.69,45.83,45.69,45.8,194461.0,37.3401,37.4545,37.3401,37.43,194461.0
2020-12-09 11:50:00,45.8,45.9,45.76,45.86,113795.0,37.43,37.5117,37.3973,37.479,113795.0
2020-12-09 12:00:00,45.87,45.96,45.84,45.94,107897.0,37.4872,37.5607,37.4627,37.5444,107897.0
2020-12-09 12:10:00,45.95,46.03,45.9,46.02,156258.0,37.5525,37.6179,37.5117,37.6098,156258.0
2020-12-09 12:20:00,46.02,46.08,46.0,46.05,107637.0,37.6098,37.6588,37.5934,37.6343,107637.0
2020-12-09 12:30:00,46.05,46.09,45.98,46.01,101739.0,37.6343,37.667,37.5771,37.6016,101739.0
2020-12-09 12:40:00,46.01,46.11,45.97,46.03,215827.0,37.6016,37.6833,37.5689,37.6179,215827.0
2020-12-09 12:50:00,46.02,46.15,45.94,46.11,129265.0,37.6098,37.716,37.5444,37.6833,129265.0
2020-12-09 13:00:00,46.11,46.14,46.0,46.13,106585.0,37.6833,37.7078,37.5934,37.6997,106585.0
2020-12-09 13:10:00,46.13,46.15,46.08,46.13,103535.0,37.6997,37.716,37.6588,37.6997,103535.0
2020-12-09 13:20:00,46.12,46.12,45.99,46.05,127590.0,37.6915,37.6915,37.5852,37.6343,127590.0
2020-12-09 13:30:00,46.05,46.05,45.93,45.98,143152.0,37.6343,37.6343,37.5362,37.5771,143152.0
2020-12-09 13:40:00,45.98,46.02,45.91,45.93,111917.0,37.5771,37.6098,37.5199,37.5362,111917.0
2020-12-09 13:50:00,45.93,45.94,45.74,45.78,150554.0,37.5362,37.5444,37.3809,37.4136,150554.0
2020-12-09 14:00:00,45.79,46.0,45.78,45.96,115300.0,37.4218,37.5934,37.4136,37.5607,115300.0
2020-12-09 14:10:00,45.96,45.97,45.84,45.94,64880.0,37.5607,37.5689,37.4627,37.5444,64880.0
2020-12-09 14:20:00,45.94,46.03,45.9,46.02,129137.0,37.5444,37.6179,37.5117,37.6098,129137.0
2020-12-09 14:30:00,46.02,46.05,45.98,46.02,133484.0,37.6098,37.6343,37.5771,37.6098,133484.0
2020-12-09 14:40:00,46.02,46.12,45.98,46.03,108706.0,37.6098,37.6915,37.5771,37.6179,108706.0
2020-12-09 14:50:00,46.04,46.05,45.92,45.94,97202.0,37.6261,37.6343,37.528,37.5444,97202.0
2020-12-09 15:00:00,45.93,45.98,45.88,45.96,123627.0,37.5362,37.5771,37.4953,37.5607,123627.0
2020-12-09 15:10:00,45.96,46.0,45.95,45.98,127822.0,37.5607,37.5934,37.5525,37.5771,127822.0
2020-12-09 15:20:00,45.99,46.02,45.86,45.86,157695.0,37.5852,37.6098,37.479,37.479,157695.0
2020-12-09 15:30:00,45.87,45.98,45.82,45.88,341893.0,37.4872,37.5771,37.4463,37.4953,341893.0
2020-12-09 15:40:00,45.88,45.95,45.79,45.87,368738.0,37.4953,37.5525,37.4218,37.4872,368738.0
2020-12-09 15:50:00,45.87,46.02,45.84,45.85,759194.0,37.4872,37.6098,37.4627,37.4708,759194.0
2020-12-10 09:30:00,45.54,45.81,45.35,45.79,265818.0,37.2175,37.4381,37.0622,37.4218,265818.0
2020-12-10 09:40:00,45.78,45.83,45.5,45.6,273669.0,37.4136,37.4545,37.1848,37.2665,273669.0
2020-12-10 09:50:00,45.61,45.72,45.59,45.66,126793.0,37.2747,37.3646,37.2583,37.3155,126793.0
2020-12-10 10:00:00,45.68,45.83,45.65,45.71,119182.0,37.3319,37.4545,37.3074,37.3564,119182.0
2020-12-10 10:10:00,45.71,45.79,45.56,45.61,71493.0,37.3564,37.4218,37.2338,37.2747,71493.0
2020-12-10 10:20:00,45.61,45.65,45.56,45.59,75032.0,37.2747,37.3074,37.2338,37.2583,75032.0
2020-12-10 10:30:00,45.6,45.75,45.54,45.75,153082.0,37.2665,37.3891,37.2175,37.3891,153082.0
2020-12-10 10:40:00,45.74,45.82,45.66,45.82,132565.0,37.3809,37.4463,37.3155,37.4463,132565.0
2020-12-10 10:50:00,45.82,45.94,45.82,45.9,98738.0,37.4463,37.5444,37.4463,37.5117,98738.0
2020-12-10 11:00:00,45.89,45.91,45.83,45.83,86673.0,37.5035,37.5199,37.4545,37.4545,86673.0
2020-12-10 11:10:00,45.84,45.9,45.8,45.9,103683.0,37.4627,37.5117,37.43,37.5117,103683.0
2020-12-10 11:20:00,45.9,45.93,45.85,45.86,119618.0,37.5117,37.5362,37.4708,37.479,119618.0
2020-12-10 11:30:00,45.85,45.88,45.78,45.83,68236.0,37.4708,37.4953,37.4136,37.4545,68236.0
2020-12-10 11:40:00,45.83,45.84,45.73,45.81,78904.0,37.4545,37.4627,37.3728,37.4381,78904.0
2020-12-10 11:50:00,45.81,45.85,45.73,45.84,99986.0,37.4381,37.4708,37.3728,37.4627,99986.0
2020-12-10 12:00:00,45.83,45.91,45.82,45.89,150785.0,37.4545,37.5199,37.4463,37.5035,150785.0
2020-12-10 12:10:00,45.9,46.06,45.9,46.06,64467.0,37.5117,37.6424,37.5117,37.6424,64467.0
2020-12-10 12:20:00,46.07,46.08,46.02,46.05,84016.0,37.6506,37.6588,37.6098,37.6343,84016.0
2020-12-10 12:30:00,46.05,46.13,46.03,46.09,84626.0,37.6343,37.6997,37.6179,37.667,84626.0
2020-12-10 12:40:00,46.09,46.14,46.06,46.09,120585.0,37.667,37.7078,37.6424,37.667,120585.0
2020-12-10 12:50:00,46.08,46.19,46.06,46.15,183881.0,37.6588,37.7487,37.6424,37.716,183881.0
2020-12-10 13:00:00,46.14,46.16,46.1,46.13,111596.0,37.7078,37.7242,37.6751,37.6997,111596.0
2020-12-10 13:10:00,46.13,46.23,46.12,46.21,91396.0,37.6997,37.7814,37.6915,37.765,91396.0
2020-12-10 13:20:00,46.2,46.23,46.19,46.2,75893.0,37.7569,37.7814,37.7487,37.7569,75893.0
2020-12-10 13:30:00,46.2,46.21,46.05,46.14,91357.0,37.7569,37.765,37.6343,37.7078,91357.0
2020-12-10 13:40:00,46.13,46.14,46.09,46.13,55799.0,37.6997,37.7078,37.667,37.6997,55799.0
2020-12-10 13:50:00,46.12,46.12,45.91,45.91,88392.0,37.6915,37.6915,37.5199,37.5199,88392.0
2020-12-10 14:00:00,45.92,45.96,45.85,45.88,72750.0,37.528,37.5607,37.4708,37.4953,72750.0
2020-12-10 14:10:00,45.88,45.88,45.8,45.85,73921.0,37.4953,37.4953,37.43,37.4708,73921.0
2020-12-10 14:20:00,45.84,45.93,45.8,45.92,71308.0,37.4627,37.5362,37.43,37.528,71308.0
2020-12-10 14:30:00,45.93,46.07,45.91,46.07,64406.0,37.5362,37.6506,37.5199,37.6506,64406.0
2020-12-10 14:40:00,46.06,46.06,45.96,46.02,53635.0,37.6424,37.6424,37.5607,37.6098,53635.0
2020-12-10 14:50:00,46.02,46.05,45.93,45.96,72248.0,37.6098,37.6343,37.5362,37.5607,72248.0
2020-12-10 15:00:00,45.97,46.13,45.95,46.09,188590.0,37.5689,37.6997,37.5525,37.667,188590.0
2020-12-10 15:10:00,46.1,46.23,46.1,46.21,101861.0,37.6751,37.7814,37.6751,37.765,101861.0
2020-12-10 15:20:00,46.2,46.24,46.17,46.2,96093.0,37.7569,37.7896,37.7323,37.7569,96093.0
2020-12-10 15:30:00,46.21,46.25,46.1,46.14,159691.0,37.765,37.7977,37.6751,37.7078,159691.0
2020-12-10 15:40:00,46.13,46.24,46.11,46.2,173234.0,37.6997,37.7896,37.6833,37.7569,173234.0
2020-12-10 15:50:00,46.2,46.27,46.11,46.12,653635.0,37.7569,37.8141,37.6833,37.6915,653635.0
2020-12-11 09:30:00,45.57,45.7,45.35,45.62,198750.0,37.242,37.3482,37.0622,37.2829,198750.0
2020-12-11 09:40:00,45.63,45.68,45.44,45.51,105724.0,37.291,37.3319,37.1358,37.193,105724.0
2020-12-11 09:50:00,45.5,45.68,45.46,45.64,61807.0,37.1848,37.3319,37.1521,37.2992,61807.0
2020-12-11 10:00:00,45.64,45.82,45.62,45.73,89554.0,37.2992,37.4463,37.2829,37.3728,89554.0
2020-12-11 10:10:00,45.73,45.76,45.58,45.65,82514.0,37.3728,37.3973,37.2502,37.3074,82514.0
2020-12-11 10:20:00,45.65,45.68,45.54,45.55,107440.0,37.3074,37.3319,37.2175,37.2257,107440.0
2020-12-11 10:30:00,45.56,45.65,45.52,45.55,62012.0,37.2338,37.3074,37.2011,37.2257,62012.0
2020-12-11 10:40:00,45.55,45.65,45.53,45.55,60513.0,37.2257,37.3074,37.2093,37.2257,60513.0
2020-12-11 10:50:00,45.54,45.6,45.51,45.55,56122.0,37.2175,37.2665,37.193,37.2257,56122.0
2020-12-11 11:00:00,45.55,45.62,45.54,45.62,92971.0,37.2257,37.2829,37.2175,37.2829,92971.0
2020-12-11 11:10:00,45.62,45.76,45.6,45.73,139488.0,37.2829,37.3973,37.2665,37.3728,139488.0
2020-12-11 11:20:00,45.73,45.74,45.62,45.63,74262.0,37.3728,37.3809,37.2829,37.291,74262.0
2020-12-11 11:30:00,45.64,45.78,45.6,45.62,162306.0,37.2992,37.4136,37.2665,37.2829,162306.0
2020-12-11 11:40:00,45.63,45.69,45.59,45.69,66490.0,37.291,37.3401,37.2583,37.3401,66490.0
2020-12-11 11:50:00,45.68,45.7,45.59,45.62,73374.0,37.3319,37.3482,37.2583,37.2829,73374.0
2020-12-11 12:00:00,45.63,45.63,45.43,45.45,55849.0,37.291,37.291,37.1276,37.1439,55849.0
2020-12-11 12:10:00,45.45,45.46,45.32,45.33,103108.0,37.1439,37.1521,37.0377,37.0459,103108.0
2020-12-11 12:20:00,45.33,45.46,45.31,45.46,49253.0,37.0459,37.1521,37.0295,37.1521,49253.0
2020-12-11 12:30:00,45.46,45.46,45.4,45.42,46842.0,37.1521,37.1521,37.1031,37.1194,46842.0
2020-12-11 12:40:00,45.43,45.58,45.42,45.58,70894.0,37.1276,37.2502,37.1194,37.2502,70894.0
2020-12-11 12:50:00,45.58,45.69,45.57,45.67,58437.0,37.2502,37.3401,37.242,37.3237,58437.0
2020-12-11 13:00:00,45.66,45.67,45.53,45.55,37036.0,37.3155,37.3237,37.2093,37.2257,37036.0
2020-12-11 13:10:00,45.55,45.62,45.51,45.53,50720.0,37.2257,37.2829,37.193,37.2093,50720.0
2020-12-11 13:20:00,45.53,45.58,45.48,45.58,41230.0,37.2093,37.2502,37.1684,37.2502,41230.0
2020-12-11 13:30:00,45.58,45.65,45.56,45.64,30104.0,37.2502,37.3074,37.2338,37.2992,30104.0
2020-12-11 13:40:00,45.64,45.69,45.63,45.66,45078.0,37.2992,37.3401,37.291,37.3155,45078.0
2020-12-11 13:50:00,45.65,45.8,45.62,45.73,55397.0,37.3074,37.43,37.2829,37.3728,55397.0
2020-12-11 14:00:00,45.73,45.77,45.68,45.73,60044.0,37.3728,37.4054,37.3319,37.3728,60044.0
2020-12-11 14:10:00,45.73,45.83,45.72,45.82,61453.0,37.3728,37.4545,37.3646,37.4463,61453.0
2020-12-11 14:20:00,45.82,45.86,45.78,45.83,64267.0,37.4463,37.479,37.4136,37.4545,64267.0
2020-12-11 14:30:00,45.84,45.96,45.83,45.9,143241.0,37.4627,37.5607,37.4545,37.5117,143241.0
2020-12-11 14:40:00,45.89,45.93,45.85,45.9,137959.0,37.5035,37.5362,37.4708,37.5117,137959.0
2020-12-11 14:50:00,45.9,45.91,45.85,45.87,109838.0,37.5117,37.5199,37.4708,37.4872,109838.0
2020-12-11 15:00:00,45.87,45.88,45.75,45.76,95831.0,37.4872,37.4953,37.3891,37.3973,95831.0
2020-12-11 15:10:00,45.77,45.9,45.76,45.89,86735.0,37.4054,37.5117,37.3973,37.5035,86735.0
2020-12-11 15:20:00,45.89,45.97,45.84,45.86,110678.0,37.5035,37.5689,37.4627,37.479,110678.0
2020-12-11 15:30:00,45.86,45.87,45.78,45.8,112667.0,37.479,37.4872,37.4136,37.43,112667.0
2020-12-11 15:40:00,45.8,45.87,45.76,45.77,145222.0,37.43,37.4872,37.3973,37.4054,145222.0
2020-12-11 15:50:00,45.77,45.88,45.7,45.84,430490.0,37.4054,37.4953,37.3482,37.4627,430490.0
2020-12-14 09:30:00,46.5,46.74,46.12,46.14,163034.0,38.002,38.1982,37.6915,37.7078,163034.0
2020-12-14 09:40:00,46.15,46.16,45.86,45.98,122655.0,37.716,37.7242,37.479,37.5771,122655.0
2020-12-14 09:50:00,45.98,46.01,45.74,45.84,105946.0,37.5771,37.6016,37.3809,37.4627,105946.0
2020-12-14 10:00:00,45.84,45.94,45.8,45.84,117263.0,37.4627,37.5444,37.43,37.4627,117263.0
2020-12-14 10:10:00,45.84,45.85,45.73,45.79,95774.0,37.4627,37.4708,37.3728,37.4218,95774.0
2020-12-14 10:20:00,45.8,45.85,45.68,45.84,64666.0,37.43,37.4708,37.3319,37.4627,64666.0
2020-12-14 10:30:00,45.84,45.86,45.63,45.66,76663.0,37.4627,37.479,37.291,37.3155,76663.0
2020-12-14 10:40:00,45.67,45.76,45.5,45.51,109296.0,37.3237,37.3973,37.1848,37.193,109296.0
2020-12-14 10:50:00,45.5,45.53,45.4,45.42,115761.0,37.1848,37.2093,37.1031,37.1194,115761.0
2020-12-14 11:00:00,45.42,45.5,45.35,45.36,117651.0,37.1194,37.1848,37.0622,37.0704,117651.0
2020-12-14 11:10:00,45.36,45.39,45.25,45.28,78393.0,37.0704,37.0949,36.9805,37.005,78393.0
2020-12-14 11:20:00,45.28,45.32,45.09,45.12,92204.0,37.005,37.0377,36.8497,36.8742,92204.0
2020-12-14 11:30:00,45.12,45.22,45.05,45.18,65899.0,36.8742,36.956,36.817,36.9233,65899.0
2020-12-14 11:40:00,45.17,45.26,45.12,45.2,113715.0,36.9151,36.9886,36.8742,36.9396,113715.0
2020-12-14 11:50:00,45.2,45.21,45.11,45.14,63867.0,36.9396,36.9478,36.8661,36.8906,63867.0
2020-12-14 12:00:00,45.14,45.24,45.14,45.21,53957.0,36.8906,36.9723,36.8906,36.9478,53957.0
2020-12-14 12:10:00,45.21,45.29,45.1,45.11,56325.0,36.9478,37.0132,36.8579,36.8661,56325.0
2020-12-14 12:20:00,45.11,45.29,45.08,45.28,50725.0,36.8661,37.0132,36.8415,37.005,50725.0
2020-12-14 12:30:00,45.29,45.3,45.21,45.23,71632.0,37.0132,37.0213,36.9478,36.9641,71632.0
2020-12-14 12:40:00,45.22,45.23,45.07,45.09,97512.0,36.956,36.9641,36.8334,36.8497,97512.0
2020-12-14 12:50:00,45.09,45.19,45.07,45.18,64772.0,36.8497,36.9314,36.8334,36.9233,64772.0
2020-12-14 13:00:00,45.18,45.23,45.09,45.15,78907.0,36.9233,36.9641,36.8497,36.8988,78907.0
2020-12-14 13:10:00,45.15,45.17,45.1,45.14,39644.0,36.8988,36.9151,36.8579,36.8906,39644.0
2020-12-14 13:20:00,45.13,45.16,45.08,45.13,43301.0,36.8824,36.9069,36.8415,36.8824,43301.0
2020-12-14 13:30:00,45.13,45.25,45.13,45.2,67653.0,36.8824,36.9805,36.8824,36.9396,67653.0
2020-12-14 13:40:00,45.21,45.23,45.06,45.07,38457.0,36.9478,36.9641,36.8252,36.8334,38457.0
2020-12-14 13:50:00,45.07,45.13,45.05,45.07,62076.0,36.8334,36.8824,36.817,36.8334,62076.0
2020-12-14 14:00:00,45.07,45.1,45.02,45.03,55753.0,36.8334,36.8579,36.7925,36.8007,55753.0
2020-12-14 14:10:00,45.04,45.07,44.95,45.05,111299.0,36.8089,36.8334,36.7353,36.817,111299.0
2020-12-14 14:20:00,45.05,45.05,44.96,45.0,84860.0,36.817,36.817,36.7435,36.7762,84860.0
2020-12-14 14:30:00,44.99,45.0,44.87,44.93,77123.0,36.768,36.7762,36.6699,36.719,77123.0
2020-12-14 14:40:00,44.93,44.97,44.89,44.95,69141.0,36.719,36.7516,36.6863,36.7353,69141.0
2020-12-14 14:50:00,44.95,45.02,44.93,44.98,84233.0,36.7353,36.7925,36.719,36.7598,84233.0
2020-12-14 15:00:00,44.98,45.0,44.91,44.95,87460.0,36.7598,36.7762,36.7026,36.7353,87460.0
2020-12-14 15:10:00,44.94,44.97,44.89,44.91,77844.0,36.7271,36.7516,36.6863,36.7026,77844.0
2020-12-14 15:20:00,44.91,45.01,44.9,44.92,79320.0,36.7026,36.7843,36.6944,36.7108,79320.0
2020-12-14 15:30:00,44.93,44.93,44.73,44.77,150925.0,36.719,36.719,36.5555,36.5882,150925.0
2020-12-14 15:40:00,44.77,44.82,44.7,44.81,183874.0,36.5882,36.6291,36.531,36.6209,183874.0
2020-12-14 15:50:00,44.8,44.95,44.78,44.8,548664.0,36.6127,36.7353,36.5964,36.6127,548664.0
2020-12-15 09:30:00,45.13,45.27,45.05,45.12,195045.0,36.8824,36.9968,36.817,36.8742,195045.0
2020-12-15 09:40:00,45.12,45.25,44.94,44.97,52463.0,36.8742,36.9805,36.7271,36.7516,52463.0
2020-12-15 09:50:00,44.98,45.01,44.69,44.76,95367.0,36.7598,36.7843,36.5228,36.58,95367.0
2020-12-15 10:00:00,44.77,44.9,44.74,44.82,121574.0,36.5882,36.6944,36.5637,36.6291,121574.0
2020-12-15 10:10:00,44.82,44.86,44.72,44.77,52518.0,36.6291,36.6617,36.5473,36.5882,52518.0
2020-12-15 10:20:00,44.77,44.78,44.61,44.65,57363.0,36.5882,36.5964,36.4574,36.4901,57363.0
2020-12-15 10:30:00,44.65,44.73,44.5,44.51,94043.0,36.4901,36.5555,36.3675,36.3757,94043.0
2020-12-15 10:40:00,44.52,44.67,44.49,44.66,68109.0,36.3839,36.5065,36.3594,36.4983,68109.0
2020-12-15 10:50:00,44.66,44.89,44.65,44.87,72683.0,36.4983,36.6863,36.4901,36.6699,72683.0
2020-12-15 11:00:00,44.86,44.93,44.72,44.78,142187.0,36.6617,36.719,36.5473,36.5964,142187.0
2020-12-15 11:10:00,44.77,44.98,44.77,44.88,93645.0,36.5882,36.7598,36.5882,36.6781,93645.0
2020-12-15 11:20:00,44.88,45.03,44.87,44.89,76133.0,36.6781,36.8007,36.6699,36.6863,76133.0
2020-12-15 11:30:00,44.88,44.92,44.84,44.9,41019.0,36.6781,36.7108,36.6454,36.6944,41019.0
2020-12-15 11:40:00,44.9,45.0,44.89,44.95,48096.0,36.6944,36.7762,36.6863,36.7353,48096.0
2020-12-15 11:50:00,44.95,44.99,44.86,44.91,67196.0,36.7353,36.768,36.6617,36.7026,67196.0
2020-12-15 12:00:00,44.91,44.94,44.8,44.8,94653.0,36.7026,36.7271,36.6127,36.6127,94653.0
2020-12-15 12:10:00,44.81,44.86,44.79,44.84,58951.0,36.6209,36.6617,36.6045,36.6454,58951.0
2020-12-15 12:20:00,44.83,44.88,44.83,44.84,54076.0,36.6372,36.6781,36.6372,36.6454,54076.0
2020-12-15 12:30:00,44.83,44.89,44.8,44.87,93582.0,36.6372,36.6863,36.6127,36.6699,93582.0
2020-12-15 12:40:00,44.87,45.03,44.85,45.01,72482.0,36.6699,36.8007,36.6536,36.7843,72482.0
2020-12-15 12:50:00,45.01,45.07,45.0,45.06,64702.0,36.7843,36.8334,36.7762,36.8252,64702.0
2020-12-15 13:00:00,45.07,45.16,44.98,45.13,120481.0,36.8334,36.9069,36.7598,36.8824,120481.0
2020-12-15 13:10:00,45.13,45.16,45.08,45.15,36622.0,36.8824,36.9069,36.8415,36.8988,36622.0
2020-12-15 13:20:00,45.15,45.15,45.06,45.07,32827.0,36.8988,36.8988,36.8252,36.8334,32827.0
2020-12-15 13:30:00,45.07,45.17,45.07,45.14,65310.0,36.8334,36.9151,36.8334,36.8906,65310.0
2020-12-15 13:40:00,45.15,45.19,45.14,45.16,41109.0,36.8988,36.9314,36.8906,36.9069,41109.0
2020-12-15 13:50:00,45.14,45.26,45.14,45.23,56011.0,36.8906,36.9886,36.8906,36.9641,56011.0
2020-12-15 14:00:00,45.22,45.25,45.1,45.1,55548.0,36.956,36.9805,36.8579,36.8579,55548.0
2020-12-15 14:10:00,45.11,45.11,44.98,45.03,107579.0,36.8661,36.8661,36.7598,36.8007,107579.0
2020-12-15 14:20:00,45.03,45.12,45.01,45.08,45698.0,36.8007,36.8742,36.7843,36.8415,45698.0
2020-12-15 14:30:00,45.09,45.16,45.04,45.15,63494.0,36.8497,36.9069,36.8089,36.8988,63494.0
2020-12-15 14:40:00,45.16,45.2,45.16,45.19,44260.0,36.9069,36.9396,36.9069,36.9314,44260.0
2020-12-15 14:50:00,45.19,45.2,45.07,45.08,56228.0,36.9314,36.9396,36.8334,36.8415,56228.0
2020-12-15 15:00:00,45.08,45.22,45.08,45.18,58370.0,36.8415,36.956,36.8415,36.9233,58370.0
2020-12-15 15:10:00,45.18,45.24,45.17,45.18,53311.0,36.9233,36.9723,36.9151,36.9233,53311.0
2020-12-15 15:20:00,45.18,45.19,45.05,45.06,64112.0,36.9233,36.9314,36.817,36.8252,64112.0
2020-12-15 15:30:00,45.06,45.14,45.04,45.12,92842.0,36.8252,36.8906,36.8089,36.8742,92842.0
2020-12-15 15:40:00,45.11,45.19,45.09,45.17,151001.0,36.8661,36.9314,36.8497,36.9151,151001.0
2020-12-15 15:50:00,45.16,45.22,45.05,45.19,384377.0,36.9069,36.956,36.817,36.9314,384377.0
2020-12-16 09:30:00,45.24,45.4,45.02,45.27,302098.0,36.9723,37.1031,36.7925,36.9968,302098.0
2020-12-16 09:40:00,45.27,45.4,45.21,45.27,109955.0,36.9968,37.1031,36.9478,36.9968,109955.0
2020-12-16 09:50:00,45.26,45.29,45.11,45.23,134329.0,36.9886,37.0132,36.8661,36.9641,134329.0
2020-12-16 10:00:00,45.23,45.26,45.07,45.15,119661.0,36.9641,36.9886,36.8334,36.8988,119661.0
2020-12-16 10:10:00,45.15,45.28,45.14,45.18,138920.0,36.8988,37.005,36.8906,36.9233,138920.0
2020-12-16 10:20:00,45.18,45.22,45.12,45.15,106624.0,36.9233,36.956,36.8742,36.8988,106624.0
2020-12-16 10:30:00,45.14,45.23,45.08,45.09,192001.0,36.8906,36.9641,36.8415,36.8497,192001.0
2020-12-16 10:40:00,45.08,45.13,45.01,45.03,113167.0,36.8415,36.8824,36.7843,36.8007,113167.0
2020-12-16 10:50:00,45.04,45.08,45.0,45.05,66461.0,36.8089,36.8415,36.7762,36.817,66461.0
2020-12-16 11:00:00,45.05,45.17,45.02,45.13,122068.0,36.817,36.9151,36.7925,36.8824,122068.0
2020-12-16 11:10:00,45.14,45.19,45.09,45.19,54659.0,36.8906,36.9314,36.8497,36.9314,54659.0
2020-12-16 11:20:00,45.19,45.28,45.18,45.25,71901.0,36.9314,37.005,36.9233,36.9805,71901.0
2020-12-16 11:30:00,45.25,45.29,45.21,45.26,70815.0,36.9805,37.0132,36.9478,36.9886,70815.0
2020-12-16 11:40:00,45.26,45.29,45.18,45.28,67529.0,36.9886,37.0132,36.9233,37.005,67529.0
2020-12-16 11:50:00,45.27,45.28,45.19,45.22,66491.0,36.9968,37.005,36.9314,36.956,66491.0
2020-12-16 12:00:00,45.23,45.26,45.15,45.16,38775.0,36.9641,36.9886,36.8988,36.9069,38775.0
2020-12-16 12:10:00,45.16,45.17,45.11,45.16,89994.0,36.9069,36.9151,36.8661,36.9069,89994.0
2020-12-16 12:20:00,45.16,45.17,45.12,45.14,39861.0,36.9069,36.9151,36.8742,36.8906,39861.0
2020-12-16 12:30:00,45.14,45.2,45.13,45.15,64410.0,36.8906,36.9396,36.8824,36.8988,64410.0
2020-12-16 12:40:00,45.15,45.21,45.14,45.16,57137.0,36.8988,36.9478,36.8906,36.9069,57137.0
2020-12-16 12:50:00,45.17,45.2,45.14,45.15,56096.0,36.9151,36.9396,36.8906,36.8988,56096.0
2020-12-16 13:00:00,45.16,45.19,45.08,45.09,40786.0,36.9069,36.9314,36.8415,36.8497,40786.0
2020-12-16 13:10:00,45.09,45.15,45.08,45.11,59585.0,36.8497,36.8988,36.8415,36.8661,59585.0
2020-12-16 13:20:00,45.11,45.17,45.1,45.15,67434.0,36.8661,36.9151,36.8579,36.8988,67434.0
2020-12-16 13:30:00,45.15,45.16,45.12,45.15,51238.0,36.8988,36.9069,36.8742,36.8988,51238.0
2020-12-16 13:40:00,45.15,45.17,45.14,45.16,50388.0,36.8988,36.9151,36.8906,36.9069,50388.0
2020-12-16 13:50:00,45.17,45.18,45.12,45.16,51894.0,36.9151,36.9233,36.8742,36.9069,51894.0
2020-12-16 14:00:00,45.18,45.3,45.15,45.24,44104.0,36.9233,37.0213,36.8988,36.9723,44104.0
2020-12-16 14:10:00,45.24,45.28,45.15,45.16,57542.0,36.9723,37.005,36.8988,36.9069,57542.0
2020-12-16 14:20:00,45.16,45.22,45.12,45.14,45567.0,36.9069,36.956,36.8742,36.8906,45567.0
2020-12-16 14:30:00,45.14,45.37,45.12,45.37,72840.0,36.8906,37.0785,36.8742,37.0785,72840.0
2020-12-16 14:40:00,45.37,45.39,45.31,45.38,73539.0,37.0785,37.0949,37.0295,37.0867,73539.0
2020-12-16 14:50:00,45.39,45.45,45.37,45.39,82580.0,37.0949,37.1439,37.0785,37.0949,82580.0
2020-12-16 15:00:00,45.39,45.4,45.26,45.3,73772.0,37.0949,37.1031,36.9886,37.0213,73772.0
2020-12-16 15:10:00,45.3,45.4,45.28,45.38,85934.0,37.0213,37.1031,37.005,37.0867,85934.0
2020-12-16 15:20:00,45.38,45.45,45.37,45.39,103001.0,37.0867,37.1439,37.0785,37.0949,103001.0
2020-12-16 15:30:00,45.38,45.48,45.33,45.39,145473.0,37.0867,37.1684,37.0459,37.0949,145473.0
2020-12-16 15:40:00,45.39,45.49,45.38,45.47,152810.0,37.0949,37.1766,37.0867,37.1603,152810.0
2020-12-16 15:50:00,45.46,45.47,45.33,45.35,330850.0,37.1521,37.1603,37.0459,37.0622,330850.0
2020-12-17 09:30:00,45.54,45.54,45.14,45.17,208539.0,37.2175,37.2175,36.8906,36.9151,208539.0
2020-12-17 09:40:00,45.16,45.24,44.96,45.01,123947.0,36.9069,36.9723,36.7435,36.7843,123947.0
2020-12-17 09:50:00,45.02,45.06,44.86,45.0,90782.0,36.7925,36.8252,36.6617,36.7762,90782.0
2020-12-17 10:00:00,44.98,45.07,44.91,44.98,84377.0,36.7598,36.8334,36.7026,36.7598,84377.0
2020-12-17 10:10:00,44.98,45.04,44.9,44.9,103722.0,36.7598,36.8089,36.6944,36.6944,103722.0
2020-12-17 10:20:00,44.91,45.06,44.88,45.02,123670.0,36.7026,36.8252,36.6781,36.7925,123670.0
2020-12-17 10:30:00,45.0,45.05,44.93,44.93,64112.0,36.7762,36.817,36.719,36.719,64112.0
2020-12-17 10:40:00,44.93,44.96,44.8,44.91,94088.0,36.719,36.7435,36.6127,36.7026,94088.0
2020-12-17 10:50:00,44.93,44.94,44.8,44.9,64675.0,36.719,36.7271,36.6127,36.6944,64675.0
2020-12-17 11:00:00,44.89,44.92,44.87,44.91,64126.0,36.6863,36.7108,36.6699,36.7026,64126.0
2020-12-17 11:10:00,44.91,45.09,44.9,45.09,82032.0,36.7026,36.8497,36.6944,36.8497,82032.0
2020-12-17 11:20:00,45.09,45.1,45.04,45.08,65765.0,36.8497,36.8579,36.8089,36.8415,65765.0
2020-12-17 11:30:00,45.07,45.14,45.04,45.13,43006.0,36.8334,36.8906,36.8089,36.8824,43006.0
2020-12-17 11:40:00,45.13,45.16,45.1,45.16,56564.0,36.8824,36.9069,36.8579,36.9069,56564.0
2020-12-17 11:50:00,45.17,45.21,45.08,45.19,81187.0,36.9151,36.9478,36.8415,36.9314,81187.0
2020-12-17 12:00:00,45.2,45.23,45.12,45.18,67130.0,36.9396,36.9641,36.8742,36.9233,67130.0
2020-12-17 12:10:00,45.18,45.18,45.07,45.09,42127.0,36.9233,36.9233,36.8334,36.8497,42127.0
2020-12-17 12:20:00,45.09,45.13,45.08,45.12,37513.0,36.8497,36.8824,36.8415,36.8742,37513.0
2020-12-17 12:30:00,45.12,45.19,45.11,45.17,44698.0,36.8742,36.9314,36.8661,36.9151,44698.0
2020-12-17 12:40:00,45.16,45.21,45.14,45.15,84545.0,36.9069,36.9478,36.8906,36.8988,84545.0
2020-12-17 12:50:00,45.14,45.16,45.1,45.16,49109.0,36.8906,36.9069,36.8579,36.9069,49109.0
2020-12-17 13:00:00,45.16,45.2,45.14,45.16,53462.0,36.9069,36.9396,36.8906,36.9069,53462.0
2020-12-17 13:10:00,45.17,45.23,45.15,45.22,56141.0,36.9151,36.9641,36.8988,36.956,56141.0
2020-12-17 13:20:00,45.23,45.32,45.23,45.32,65756.0,36.9641,37.0377,36.9641,37.0377,65756.0
2020-12-17 13:30:00,45.31,45.33,45.21,45.25,72487.0,37.0295,37.0459,36.9478,36.9805,72487.0
2020-12-17 13:40:00,45.24,45.25,45.21,45.25,59488.0,36.9723,36.9805,36.9478,36.9805,59488.0
2020-12-17 13:50:00,45.26,45.29,45.24,45.28,77733.0,36.9886,37.0132,36.9723,37.005,77733.0
2020-12-17 14:00:00,45.27,45.33,45.25,45.3,49427.0,36.9968,37.0459,36.9805,37.0213,49427.0
2020-12-17 14:10:00,45.3,45.33,45.29,45.32,56280.0,37.0213,37.0459,37.0132,37.0377,56280.0
2020-12-17 14:20:00,45.32,45.41,45.31,45.33,80140.0,37.0377,37.1112,37.0295,37.0459,80140.0
2020-12-17 14:30:00,45.34,45.38,45.32,45.35,94399.0,37.054,37.0867,37.0377,37.0622,94399.0
2020-12-17 14:40:00,45.35,45.39,45.34,45.37,61124.0,37.0622,37.0949,37.054,37.0785,61124.0
2020-12-17 14:50:00,45.38,45.4,45.31,45.32,63243.0,37.0867,37.1031,37.0295,37.0377,63243.0
2020-12-17 15:00:00,45.32,45.38,45.25,45.29,136404.0,37.0377,37.0867,36.9805,37.0132,136404.0
2020-12-17 15:10:00,45.28,45.28,45.21,45.26,74368.0,37.005,37.005,36.9478,36.9886,74368.0
2020-12-17 15:20:00,45.27,45.36,45.25,45.33,97618.0,36.9968,37.0704,36.9805,37.0459,97618.0
2020-12-17 15:30:00,45.32,45.34,45.19,45.32,127332.0,37.0377,37.054,36.9314,37.0377,127332.0
2020-12-17 15:40:00,45.3,45.33,45.24,45.25,135245.0,37.0213,37.0459,36.9723,36.9805,135245.0
2020-12-17 15:50:00,45.25,45.29,45.2,45.28,351537.0,36.9805,37.0132,36.9396,37.005,351537.0
2020-12-18 09:30:00,45.19,45.39,45.15,45.27,1053281.0,36.9314,37.0949,36.8988,36.9968,1053281.0
2020-12-18 09:40:00,45.25,45.35,45.21,45.25,119770.0,36.9805,37.0622,36.9478,36.9805,119770.0
2020-12-18 09:50:00,45.25,45.28,45.1,45.23,110194.0,36.9805,37.005,36.8579,36.9641,110194.0
2020-12-18 10:00:00,45.24,45.28,45.15,45.27,83366.0,36.9723,37.005,36.8988,36.9968,83366.0
2020-12-18 10:10:00,45.28,45.31,45.18,45.21,110455.0,37.005,37.0295,36.9233,36.9478,110455.0
2020-12-18 10:20:00,45.2,45.22,45.05,45.1,111807.0,36.9396,36.956,36.817,36.8579,111807.0
2020-12-18 10:30:00,45.09,45.13,45.01,45.05,115014.0,36.8497,36.8824,36.7843,36.817,115014.0
2020-12-18 10:40:00,45.05,45.08,44.95,44.96,112160.0,36.817,36.8415,36.7353,36.7435,112160.0
2020-12-18 10:50:00,44.96,45.07,44.95,45.07,105976.0,36.7435,36.8334,36.7353,36.8334,105976.0
2020-12-18 11:00:00,45.07,45.08,44.89,44.93,145082.0,36.8334,36.8415,36.6863,36.719,145082.0
2020-12-18 11:10:00,44.92,44.92,44.71,44.87,170855.0,36.7108,36.7108,36.5392,36.6699,170855.0
2020-12-18 11:20:00,44.87,44.95,44.82,44.83,88990.0,36.6699,36.7353,36.6291,36.6372,88990.0
2020-12-18 11:30:00,44.83,44.88,44.8,44.87,48074.0,36.6372,36.6781,36.6127,36.6699,48074.0
2020-12-18 11:40:00,44.87,44.93,44.82,44.93,41067.0,36.6699,36.719,36.6291,36.719,41067.0
2020-12-18 11:50:00,44.93,44.99,44.91,44.91,46174.0,36.719,36.768,36.7026,36.7026,46174.0
2020-12-18 12:00:00,44.92,44.98,44.9,44.97,50994.0,36.7108,36.7598,36.6944,36.7516,50994.0
2020-12-18 12:10:00,44.96,45.01,44.9,44.98,80621.0,36.7435,36.7843,36.6944,36.7598,80621.0
2020-12-18 12:20:00,44.98,44.98,44.93,44.96,59971.0,36.7598,36.7598,36.719,36.7435,59971.0
2020-12-18 12:30:00,44.95,45.02,44.9,45.01,49760.0,36.7353,36.7925,36.6944,36.7843,49760.0
2020-12-18 12:40:00,45.01,45.08,44.98,44.99,59868.0,36.7843,36.8415,36.7598,36.768,59868.0
2020-12-18 12:50:00,45.0,45.02,44.88,44.89,87658.0,36.7762,36.7925,36.6781,36.6863,87658.0
2020-12-18 13:00:00,44.9,44.9,44.79,44.82,55508.0,36.6944,36.6944,36.6045,36.6291,55508.0
2020-12-18 13:10:00,44.82,44.89,44.8,44.86,57278.0,36.6291,36.6863,36.6127,36.6617,57278.0
2020-12-18 13:20:00,44.87,44.94,44.81,44.93,72631.0,36.6699,36.7271,36.6209,36.719,72631.0
2020-12-18 13:30:00,44.92,44.93,44.84,44.86,81213.0,36.7108,36.719,36.6454,36.6617,81213.0
2020-12-18 13:40:00,44.86,44.92,44.82,44.88,69756.0,36.6617,36.7108,36.6291,36.6781,69756.0
2020-12-18 13:50:00,44.88,44.89,44.83,44.85,37666.0,36.6781,36.6863,36.6372,36.6536,37666.0
2020-12-18 14:00:00,44.85,44.86,44.73,44.82,95692.0,36.6536,36.6617,36.5555,36.6291,95692.0
2020-12-18 14:10:00,44.82,44.82,44.76,44.81,56957.0,36.6291,36.6291,36.58,36.6209,56957.0
2020-12-18 14:20:00,44.8,44.87,44.78,44.83,33956.0,36.6127,36.6699,36.5964,36.6372,33956.0
2020-12-18 14:30:00,44.82,44.88,44.81,44.87,67037.0,36.6291,36.6781,36.6209,36.6699,67037.0
2020-12-18 14:40:00,44.87,44.87,44.79,44.8,38723.0,36.6699,36.6699,36.6045,36.6127,38723.0
2020-12-18 14:50:00,44.8,44.81,44.7,44.73,111770.0,36.6127,36.6209,36.531,36.5555,111770.0
2020-12-18 15:00:00,44.73,44.84,44.73,44.78,93133.0,36.5555,36.6454,36.5555,36.5964,93133.0
2020-12-18 15:10:00,44.79,44.79,44.69,44.7,104410.0,36.6045,36.6045,36.5228,36.531,104410.0
2020-12-18 15:20:00,44.7,44.72,44.5,44.5,172845.0,36.531,36.5473,36.3675,36.3675,172845.0
2020-12-18 15:30:00,44.51,44.67,44.47,44.62,165759.0,36.3757,36.5065,36.343,36.4656,165759.0
2020-12-18 15:40:00,44.61,44.84,44.56,44.77,318083.0,36.4574,36.6454,36.4166,36.5882,318083.0
2020-12-18 15:50:00,44.73,45.04,44.61,44.86,1199579.0,36.5555,36.8089,36.4574,36.6617,1199579.0
2020-12-21 09:30:00,45.08,45.37,44.57,45.31,376890.0,36.8415,37.0785,36.4247,37.0295,376890.0
2020-12-21 09:40:00,45.27,45.42,45.21,45.37,188285.0,36.9968,37.1194,36.9478,37.0785,188285.0
2020-12-21 09:50:00,45.36,45.5,45.07,45.08,170329.0,37.0704,37.1848,36.8334,36.8415,170329.0
2020-12-21 10:00:00,45.07,45.09,44.43,44.5,204325.0,36.8334,36.8497,36.3103,36.3675,204325.0
2020-12-21 10:10:00,44.51,44.6,44.32,44.37,274317.0,36.3757,36.4493,36.2204,36.2613,274317.0
2020-12-21 10:20:00,44.37,44.48,44.25,44.26,164401.0,36.2613,36.3512,36.1632,36.1714,164401.0
2020-12-21 10:30:00,44.25,44.49,44.21,44.41,167329.0,36.1632,36.3594,36.1305,36.294,167329.0
2020-12-21 10:40:00,44.4,44.64,44.36,44.63,139866.0,36.2858,36.482,36.2531,36.4738,139866.0
2020-12-21 10:50:00,44.64,44.73,44.6,44.66,144749.0,36.482,36.5555,36.4493,36.4983,144749.0
2020-12-21 11:00:00,44.65,44.93,44.61,44.86,89798.0,36.4901,36.719,36.4574,36.6617,89798.0
2020-12-21 11:10:00,44.84,44.95,44.78,44.86,114753.0,36.6454,36.7353,36.5964,36.6617,114753.0
2020-12-21 11:20:00,44.85,44.97,44.82,44.87,144873.0,36.6536,36.7516,36.6291,36.6699,144873.0
2020-12-21 11:30:00,44.87,44.93,44.72,44.73,139174.0,36.6699,36.719,36.5473,36.5555,139174.0
2020-12-21 11:40:00,44.73,44.85,44.71,44.83,87831.0,36.5555,36.6536,36.5392,36.6372,87831.0
2020-12-21 11:50:00,44.84,44.93,44.8,44.88,92472.0,36.6454,36.719,36.6127,36.6781,92472.0
2020-12-21 12:00:00,44.89,44.99,44.85,44.91,81264.0,36.6863,36.768,36.6536,36.7026,81264.0
2020-12-21 12:10:00,44.91,44.94,44.89,44.9,49986.0,36.7026,36.7271,36.6863,36.6944,49986.0
2020-12-21 12:20:00,44.91,45.0,44.89,44.98,70598.0,36.7026,36.7762,36.6863,36.7598,70598.0
2020-12-21 12:30:00,44.98,45.09,44.97,45.05,212547.0,36.7598,36.8497,36.7516,36.817,212547.0
2020-12-21 12:40:00,45.06,45.19,45.02,45.17,266265.0,36.8252,36.9314,36.7925,36.9151,266265.0
2020-12-21 12:50:00,45.18,45.27,45.11,45.12,139997.0,36.9233,36.9968,36.8661,36.8742,139997.0
2020-12-21 13:00:00,45.12,45.19,45.05,45.06,104934.0,36.8742,36.9314,36.817,36.8252,104934.0
2020-12-21 13:10:00,45.05,45.13,45.02,45.08,89276.0,36.817,36.8824,36.7925,36.8415,89276.0
2020-12-21 13:20:00,45.07,45.09,44.98,45.09,84982.0,36.8334,36.8497,36.7598,36.8497,84982.0
2020-12-21 13:30:00,45.09,45.21,45.08,45.16,60328.0,36.8497,36.9478,36.8415,36.9069,60328.0
2020-12-21 13:40:00,45.17,45.32,45.17,45.2,91268.0,36.9151,37.0377,36.9151,36.9396,91268.0
2020-12-21 13:50:00,45.2,45.25,45.16,45.18,67582.0,36.9396,36.9805,36.9069,36.9233,67582.0
2020-12-21 14:00:00,45.18,45.29,45.16,45.23,94583.0,36.9233,37.0132,36.9069,36.9641,94583.0
2020-12-21 14:10:00,45.23,45.38,45.22,45.34,90877.0,36.9641,37.0867,36.956,37.054,90877.0
2020-12-21 14:20:00,45.34,45.47,45.34,45.44,104476.0,37.054,37.1603,37.054,37.1358,104476.0
2020-12-21 14:30:00,45.44,45.48,45.36,45.38,90291.0,37.1358,37.1684,37.0704,37.0867,90291.0
2020-12-21 14:40:00,45.39,45.45,45.34,45.44,72913.0,37.0949,37.1439,37.054,37.1358,72913.0
2020-12-21 14:50:00,45.44,45.44,45.26,45.3,66886.0,37.1358,37.1358,36.9886,37.0213,66886.0
2020-12-21 15:00:00,45.3,45.33,45.2,45.21,80614.0,37.0213,37.0459,36.9396,36.9478,80614.0
2020-12-21 15:10:00,45.21,45.35,45.19,45.32,152598.0,36.9478,37.0622,36.9314,37.0377,152598.0
2020-12-21 15:20:00,45.31,45.42,45.27,45.42,94782.0,37.0295,37.1194,36.9968,37.1194,94782.0
2020-12-21 15:30:00,45.41,45.43,45.31,45.43,347663.0,37.1112,37.1276,37.0295,37.1276,347663.0
2020-12-21 15:40:00,45.44,45.47,45.22,45.28,185329.0,37.1358,37.1603,36.956,37.005,185329.0
2020-12-21 15:50:00,45.27,45.45,45.17,45.33,508345.0,36.9968,37.1439,36.9151,37.0459,508345.0
2020-12-22 09:30:00,45.6,45.64,45.4,45.51,201453.0,37.2665,37.2992,37.1031,37.193,201453.0
2020-12-22 09:40:00,45.52,45.55,45.3,45.32,87179.0,37.2011,37.2257,37.0213,37.0377,87179.0
2020-12-22 09:50:00,45.33,45.55,45.24,45.55,119984.0,37.0459,37.2257,36.9723,37.2257,119984.0
2020-12-22 10:00:00,45.56,45.71,45.48,45.71,96450.0,37.2338,37.3564,37.1684,37.3564,96450.0
2020-12-22 10:10:00,45.72,45.79,45.57,45.7,62275.0,37.3646,37.4218,37.242,37.3482,62275.0
2020-12-22 10:20:00,45.69,45.77,45.65,45.77,79709.0,37.3401,37.4054,37.3074,37.4054,79709.0
2020-12-22 10:30:00,45.76,45.76,45.53,45.62,60966.0,37.3973,37.3973,37.2093,37.2829,60966.0
2020-12-22 10:40:00,45.62,45.65,45.57,45.57,50924.0,37.2829,37.3074,37.242,37.242,50924.0
2020-12-22 10:50:00,45.57,45.63,45.52,45.56,81880.0,37.242,37.291,37.2011,37.2338,81880.0
2020-12-22 11:00:00,45.57,45.72,45.57,45.63,54213.0,37.242,37.3646,37.242,37.291,54213.0
2020-12-22 11:10:00,45.64,45.69,45.55,45.6,73083.0,37.2992,37.3401,37.2257,37.2665,73083.0
2020-12-22 11:20:00,45.59,45.59,45.41,45.43,92982.0,37.2583,37.2583,37.1112,37.1276,92982.0
2020-12-22 11:30:00,45.44,45.56,45.42,45.45,96044.0,37.1358,37.2338,37.1194,37.1439,96044.0
2020-12-22 11:40:00,45.46,45.82,45.43,45.64,598309.0,37.1521,37.4463,37.1276,37.2992,598309.0
2020-12-22 11:50:00,45.63,45.75,45.6,45.72,217126.0,37.291,37.3891,37.2665,37.3646,217126.0
2020-12-22 12:00:00,45.72,45.75,45.65,45.68,110488.0,37.3646,37.3891,37.3074,37.3319,110488.0
2020-12-22 12:10:00,45.68,45.83,45.68,45.83,154902.0,37.3319,37.4545,37.3319,37.4545,154902.0
2020-12-22 12:20:00,45.83,45.83,45.69,45.7,155915.0,37.4545,37.4545,37.3401,37.3482,155915.0
2020-12-22 12:30:00,45.7,45.79,45.64,45.77,56457.0,37.3482,37.4218,37.2992,37.4054,56457.0
2020-12-22 12:40:00,45.77,45.82,45.71,45.81,96347.0,37.4054,37.4463,37.3564,37.4381,96347.0
2020-12-22 12:50:00,45.82,45.86,45.76,45.8,59665.0,37.4463,37.479,37.3973,37.43,59665.0
2020-12-22 13:00:00,45.81,45.83,45.76,45.8,47455.0,37.4381,37.4545,37.3973,37.43,47455.0
2020-12-22 13:10:00,45.8,45.9,45.79,45.88,112097.0,37.43,37.5117,37.4218,37.4953,112097.0
2020-12-22 13:20:00,45.88,45.93,45.83,45.91,97090.0,37.4953,37.5362,37.4545,37.5199,97090.0
2020-12-22 13:30:00,45.91,45.98,45.88,45.94,162790.0,37.5199,37.5771,37.4953,37.5444,162790.0
2020-12-22 13:40:00,45.93,45.98,45.89,45.94,60730.0,37.5362,37.5771,37.5035,37.5444,60730.0
2020-12-22 13:50:00,45.94,46.02,45.92,45.98,70428.0,37.5444,37.6098,37.528,37.5771,70428.0
2020-12-22 14:00:00,45.99,46.01,45.93,45.96,71387.0,37.5852,37.6016,37.5362,37.5607,71387.0
2020-12-22 14:10:00,45.96,45.98,45.93,45.96,49996.0,37.5607,37.5771,37.5362,37.5607,49996.0
2020-12-22 14:20:00,45.97,45.99,45.92,45.94,63675.0,37.5689,37.5852,37.528,37.5444,63675.0
2020-12-22 14:30:00,45.93,45.94,45.83,45.86,89555.0,37.5362,37.5444,37.4545,37.479,89555.0
2020-12-22 14:40:00,45.85,45.92,45.78,45.91,104761.0,37.4708,37.528,37.4136,37.5199,104761.0
2020-12-22 14:50:00,45.91,45.94,45.84,45.89,85145.0,37.5199,37.5444,37.4627,37.5035,85145.0
2020-12-22 15:00:00,45.88,45.93,45.81,45.84,93738.0,37.4953,37.5362,37.4381,37.4627,93738.0
2020-12-22 15:10:00,45.83,45.83,45.7,45.72,129296.0,37.4545,37.4545,37.3482,37.3646,129296.0
2020-12-22 15:20:00,45.72,45.79,45.7,45.75,125397.0,37.3646,37.4218,37.3482,37.3891,125397.0
2020-12-22 15:30:00,45.74,45.8,45.68,45.69,139326.0,37.3809,37.43,37.3319,37.3401,139326.0
2020-12-22 15:40:00,45.69,45.78,45.66,45.73,248264.0,37.3401,37.4136,37.3155,37.3728,248264.0
2020-12-22 15:50:00,45.72,45.73,45.57,45.59,741134.0,37.3646,37.3728,37.242,37.2583,741134.0
2020-12-23 09:30:00,45.96,46.47,45.84,46.34,167601.0,37.5607,37.9775,37.4627,37.8713,167601.0
2020-12-23 09:40:00,46.32,46.62,46.31,46.54,134472.0,37.8549,38.1001,37.8468,38.0347,134472.0
2020-12-23 09:50:00,46.54,46.71,46.53,46.56,174562.0,38.0347,38.1737,38.0266,38.0511,174562.0
2020-12-23 10:00:00,46.55,46.69,46.53,46.64,88362.0,38.0429,38.1573,38.0266,38.1165,88362.0
2020-12-23 10:10:00,46.63,46.7,46.57,46.68,148304.0,38.1083,38.1655,38.0592,38.1491,148304.0
2020-12-23 10:20:00,46.68,46.71,46.53,46.59,92888.0,38.1491,38.1737,38.0266,38.0756,92888.0
2020-12-23 10:30:00,46.6,46.64,46.5,46.62,95433.0,38.0838,38.1165,38.002,38.1001,95433.0
2020-12-23 10:40:00,46.62,46.68,46.53,46.67,94244.0,38.1001,38.1491,38.0266,38.141,94244.0
2020-12-23 10:50:00,46.69,46.75,46.66,46.71,75916.0,38.1573,38.2063,38.1328,38.1737,75916.0
2020-12-23 11:00:00,46.7,46.73,46.62,46.73,95989.0,38.1655,38.19,38.1001,38.19,95989.0
2020-12-23 11:10:00,46.73,46.89,46.71,46.87,73371.0,38.19,38.3208,38.1737,38.3044,73371.0
2020-12-23 11:20:00,46.87,46.89,46.74,46.74,79347.0,38.3044,38.3208,38.1982,38.1982,79347.0
2020-12-23 11:30:00,46.75,46.8,46.68,46.69,47273.0,38.2063,38.2472,38.1491,38.1573,47273.0
2020-12-23 11:40:00,46.69,46.71,46.63,46.71,40143.0,38.1573,38.1737,38.1083,38.1737,40143.0
2020-12-23 11:50:00,46.71,46.79,46.69,46.79,40458.0,38.1737,38.239,38.1573,38.239,40458.0
2020-12-23 12:00:00,46.79,46.85,46.77,46.8,39534.0,38.239,38.2881,38.2227,38.2472,39534.0
2020-12-23 12:10:00,46.8,46.89,46.79,46.83,49266.0,38.2472,38.3208,38.239,38.2717,49266.0
2020-12-23 12:20:00,46.83,46.84,46.76,46.77,43544.0,38.2717,38.2799,38.2145,38.2227,43544.0
2020-12-23 12:30:00,46.77,46.85,46.75,46.82,48882.0,38.2227,38.2881,38.2063,38.2636,48882.0
2020-12-23 12:40:00,46.83,46.91,46.82,46.89,50927.0,38.2717,38.3371,38.2636,38.3208,50927.0
2020-12-23 12:50:00,46.89,46.91,46.83,46.84,40046.0,38.3208,38.3371,38.2717,38.2799,40046.0
2020-12-23 13:00:00,46.84,46.88,46.81,46.83,57421.0,38.2799,38.3126,38.2554,38.2717,57421.0
2020-12-23 13:10:00,46.84,46.96,46.83,46.92,81450.0,38.2799,38.378,38.2717,38.3453,81450.0
2020-12-23 13:20:00,46.92,46.93,46.86,46.91,97255.0,38.3453,38.3535,38.2962,38.3371,97255.0
2020-12-23 13:30:00,46.92,46.92,46.82,46.9,50403.0,38.3453,38.3453,38.2636,38.3289,50403.0
2020-12-23 13:40:00,46.89,46.91,46.85,46.91,69104.0,38.3208,38.3371,38.2881,38.3371,69104.0
2020-12-23 13:50:00,46.91,46.94,46.89,46.91,78547.0,38.3371,38.3616,38.3208,38.3371,78547.0
2020-12-23 14:00:00,46.9,46.94,46.88,46.9,70381.0,38.3289,38.3616,38.3126,38.3289,70381.0
2020-12-23 14:10:00,46.9,46.94,46.85,46.86,90385.0,38.3289,38.3616,38.2881,38.2962,90385.0
2020-12-23 14:20:00,46.86,46.86,46.74,46.76,91794.0,38.2962,38.2962,38.1982,38.2145,91794.0
2020-12-23 14:30:00,46.76,46.83,46.75,46.81,82188.0,38.2145,38.2717,38.2063,38.2554,82188.0
2020-12-23 14:40:00,46.82,46.89,46.76,46.78,84709.0,38.2636,38.3208,38.2145,38.2309,84709.0
2020-12-23 14:50:00,46.79,46.8,46.74,46.76,73181.0,38.239,38.2472,38.1982,38.2145,73181.0
2020-12-23 15:00:00,46.75,46.8,46.75,46.8,52195.0,38.2063,38.2472,38.2063,38.2472,52195.0
2020-12-23 15:10:00,46.8,46.81,46.77,46.79,112769.0,38.2472,38.2554,38.2227,38.239,112769.0
2020-12-23 15:20:00,46.79,46.81,46.75,46.77,80219.0,38.239,38.2554,38.2063,38.2227,80219.0
2020-12-23 15:30:00,46.78,46.8,46.73,46.78,134218.0,38.2309,38.2472,38.19,38.2309,134218.0
2020-12-23 15:40:00,46.77,46.85,46.76,46.82,298548.0,38.2227,38.2881,38.2145,38.2636,298548.0
2020-12-23 15:50:00,46.81,46.87,46.68,46.73,561718.0,38.2554,38.3044,38.1491,38.19,561718.0
2020-12-24 09:30:00,46.68,46.73,46.21,46.24,196622.0,38.1491,38.19,37.765,37.7896,196622.0
2020-12-24 09:40:00,46.25,46.27,46.02,46.08,148270.0,37.7977,37.8141,37.6098,37.6588,148270.0
2020-12-24 09:50:00,46.07,46.37,46.01,46.34,98100.0,37.6506,37.8958,37.6016,37.8713,98100.0
2020-12-24 10:00:00,46.34,46.34,46.19,46.19,58551.0,37.8713,37.8713,37.7487,37.7487,58551.0
2020-12-24 10:10:00,46.19,46.29,46.16,46.18,46990.0,37.7487,37.8304,37.7242,37.7405,46990.0
2020-12-24 10:20:00,46.19,46.24,46.12,46.14,54345.0,37.7487,37.7896,37.6915,37.7078,54345.0
2020-12-24 10:30:00,46.14,46.17,46.02,46.1,42146.0,37.7078,37.7323,37.6098,37.6751,42146.0
2020-12-24 10:40:00,46.1,46.27,46.1,46.26,60833.0,37.6751,37.8141,37.6751,37.8059,60833.0
2020-12-24 10:50:00,46.27,46.43,46.26,46.42,47890.0,37.8141,37.9448,37.8059,37.9367,47890.0
2020-12-24 11:00:00,46.42,46.42,46.27,46.31,45134.0,37.9367,37.9367,37.8141,37.8468,45134.0
2020-12-24 11:10:00,46.31,46.32,46.18,46.19,35916.0,37.8468,37.8549,37.7405,37.7487,35916.0
2020-12-24 11:20:00,46.19,46.25,46.19,46.21,44394.0,37.7487,37.7977,37.7487,37.765,44394.0
2020-12-24 11:30:00,46.21,46.21,46.13,46.16,39977.0,37.765,37.765,37.6997,37.7242,39977.0
2020-12-24 11:40:00,46.16,46.22,46.14,46.19,38188.0,37.7242,37.7732,37.7078,37.7487,38188.0
2020-12-24 11:50:00,46.2,46.29,46.18,46.25,50595.0,37.7569,37.8304,37.7405,37.7977,50595.0
2020-12-24 12:00:00,46.24,46.25,46.13,46.21,64820.0,37.7896,37.7977,37.6997,37.765,64820.0
2020-12-24 12:10:00,46.2,46.24,46.17,46.2,39073.0,37.7569,37.7896,37.7323,37.7569,39073.0
2020-12-24 12:20:00,46.19,46.28,46.15,46.23,66465.0,37.7487,37.8222,37.716,37.7814,66465.0
2020-12-24 12:30:00,46.23,46.34,46.22,46.32,49753.0,37.7814,37.8713,37.7732,37.8549,49753.0
2020-12-24 12:40:00,46.31,46.43,46.3,46.43,69404.0,37.8468,37.9448,37.8386,37.9448,69404.0
2020-12-24 12:50:00,46.43,46.57,46.41,46.52,237395.0,37.9448,38.0592,37.9285,38.0184,237395.0
2020-12-28 09:30:00,46.86,46.97,46.54,46.6,128837.0,38.2962,38.3861,38.0347,38.0838,128837.0
2020-12-28 09:40:00,46.59,46.86,46.55,46.86,106423.0,38.0756,38.2962,38.0429,38.2962,106423.0
2020-12-28 09:50:00,46.84,46.95,46.79,46.92,65663.0,38.2799,38.3698,38.239,38.3453,65663.0
2020-12-28 10:00:00,46.91,47.04,46.91,47.02,261547.0,38.3371,38.4433,38.3371,38.427,261547.0
2020-12-28 10:10:00,47.02,47.23,47.01,47.14,385218.0,38.427,38.5986,38.4188,38.5251,385218.0
2020-12-28 10:20:00,47.15,47.25,47.11,47.22,101153.0,38.5332,38.615,38.5006,38.5905,101153.0
2020-12-28 10:30:00,47.23,47.25,46.96,46.97,100474.0,38.5986,38.615,38.378,38.3861,100474.0
2020-12-28 10:40:00,46.98,47.02,46.89,46.9,77778.0,38.3943,38.427,38.3208,38.3289,77778.0
2020-12-28 10:50:00,46.9,46.95,46.88,46.91,49772.0,38.3289,38.3698,38.3126,38.3371,49772.0
2020-12-28 11:00:00,46.9,46.96,46.78,46.95,91675.0,38.3289,38.378,38.2309,38.3698,91675.0
2020-12-28 11:10:00,46.96,46.98,46.89,46.93,93076.0,38.378,38.3943,38.3208,38.3535,93076.0
2020-12-28 11:20:00,46.94,46.94,46.86,46.89,58431.0,38.3616,38.3616,38.2962,38.3208,58431.0
2020-12-28 11:30:00,46.89,46.96,46.83,46.96,61799.0,38.3208,38.378,38.2717,38.378,61799.0
2020-12-28 11:40:00,46.95,46.96,46.88,46.93,99187.0,38.3698,38.378,38.3126,38.3535,99187.0
2020-12-28 11:50:00,46.92,46.92,46.78,46.91,118735.0,38.3453,38.3453,38.2309,38.3371,118735.0
2020-12-28 12:00:00,46.9,46.94,46.85,46.87,74203.0,38.3289,38.3616,38.2881,38.3044,74203.0
2020-12-28 12:10:00,46.87,46.93,46.85,46.86,53412.0,38.3044,38.3535,38.2881,38.2962,53412.0
2020-12-28 12:20:00,46.86,46.93,46.83,46.91,38693.0,38.2962,38.3535,38.2717,38.3371,38693.0
2020-12-28 12:30:00,46.91,46.96,46.87,46.93,45293.0,38.3371,38.378,38.3044,38.3535,45293.0
2020-12-28 12:40:00,46.92,46.98,46.91,46.97,51817.0,38.3453,38.3943,38.3371,38.3861,51817.0
2020-12-28 12:50:00,46.96,46.97,46.89,46.93,55057.0,38.378,38.3861,38.3208,38.3535,55057.0
2020-12-28 13:00:00,46.92,46.94,46.86,46.91,46681.0,38.3453,38.3616,38.2962,38.3371,46681.0
2020-12-28 13:10:00,46.93,46.93,46.89,46.92,34762.0,38.3535,38.3535,38.3208,38.3453,34762.0
2020-12-28 13:20:00,46.91,46.91,46.84,46.85,28797.0,38.3371,38.3371,38.2799,38.2881,28797.0
2020-12-28 13:30:00,46.84,46.88,46.82,46.87,47036.0,38.2799,38.3126,38.2636,38.3044,47036.0
2020-12-28 13:40:00,46.87,46.89,46.85,46.86,36174.0,38.3044,38.3208,38.2881,38.2962,36174.0
2020-12-28 13:50:00,46.86,46.92,46.84,46.91,37887.0,38.2962,38.3453,38.2799,38.3371,37887.0
2020-12-28 14:00:00,46.91,46.94,46.84,46.9,53980.0,38.3371,38.3616,38.2799,38.3289,53980.0
2020-12-28 14:10:00,46.9,46.99,46.88,46.94,42603.0,38.3289,38.4025,38.3126,38.3616,42603.0
2020-12-28 14:20:00,46.94,46.94,46.86,46.88,36329.0,38.3616,38.3616,38.2962,38.3126,36329.0
2020-12-28 14:30:00,46.88,46.91,46.87,46.91,48723.0,38.3126,38.3371,38.3044,38.3371,48723.0
2020-12-28 14:40:00,46.9,46.93,46.89,46.91,29533.0,38.3289,38.3535,38.3208,38.3371,29533.0
2020-12-28 14:50:00,46.91,46.92,46.84,46.88,43127.0,38.3371,38.3453,38.2799,38.3126,43127.0
2020-12-28 15:00:00,46.88,46.88,46.8,46.8,57907.0,38.3126,38.3126,38.2472,38.2472,57907.0
2020-12-28 15:10:00,46.81,46.87,46.79,46.8,71770.0,38.2554,38.3044,38.239,38.2472,71770.0
2020-12-28 15:20:00,46.8,46.85,46.78,46.8,74970.0,38.2472,38.2881,38.2309,38.2472,74970.0
2020-12-28 15:30:00,46.79,46.8,46.71,46.72,76626.0,38.239,38.2472,38.1737,38.1818,76626.0
2020-12-28 15:40:00,46.71,46.76,46.68,46.71,133435.0,38.1737,38.2145,38.1491,38.1737,133435.0
2020-12-28 15:50:00,46.71,46.75,46.61,46.66,354178.0,38.1737,38.2063,38.0919,38.1328,354178.0
2020-12-29 09:30:00,46.82,46.85,46.52,46.52,98188.0,38.2636,38.2881,38.0184,38.0184,98188.0
2020-12-29 09:40:00,46.52,46.63,46.42,46.61,82292.0,38.0184,38.1083,37.9367,38.0919,82292.0
2020-12-29 09:50:00,46.62,46.62,46.33,46.41,83902.0,38.1001,38.1001,37.8631,37.9285,83902.0
2020-12-29 10:00:00,46.4,46.58,46.37,46.4,111456.0,37.9203,38.0674,37.8958,37.9203,111456.0
2020-12-29 10:10:00,46.4,46.43,46.2,46.25,121189.0,37.9203,37.9448,37.7569,37.7977,121189.0
2020-12-29 10:20:00,46.24,46.36,46.21,46.23,69153.0,37.7896,37.8876,37.765,37.7814,69153.0
2020-12-29 10:30:00,46.23,46.24,46.16,46.18,130501.0,37.7814,37.7896,37.7242,37.7405,130501.0
2020-12-29 10:40:00,46.19,46.25,46.1,46.11,75888.0,37.7487,37.7977,37.6751,37.6833,75888.0
2020-12-29 10:50:00,46.1,46.26,46.09,46.26,128505.0,37.6751,37.8059,37.667,37.8059,128505.0
2020-12-29 11:00:00,46.26,46.28,46.1,46.19,132837.0,37.8059,37.8222,37.6751,37.7487,132837.0
2020-12-29 11:10:00,46.18,46.29,46.18,46.27,58532.0,37.7405,37.8304,37.7405,37.8141,58532.0
2020-12-29 11:20:00,46.27,46.3,46.2,46.22,43204.0,37.8141,37.8386,37.7569,37.7732,43204.0
2020-12-29 11:30:00,46.22,46.27,46.2,46.26,35026.0,37.7732,37.8141,37.7569,37.8059,35026.0
2020-12-29 11:40:00,46.26,46.42,46.25,46.41,68805.0,37.8059,37.9367,37.7977,37.9285,68805.0
2020-12-29 11:50:00,46.4,46.45,46.39,46.42,73090.0,37.9203,37.9612,37.9121,37.9367,73090.0
2020-12-29 12:00:00,46.43,46.48,46.42,46.46,30407.0,37.9448,37.9857,37.9367,37.9693,30407.0
2020-12-29 12:10:00,46.46,46.46,46.35,46.38,34451.0,37.9693,37.9693,37.8794,37.904,34451.0
2020-12-29 12:20:00,46.38,46.38,46.29,46.33,63378.0,37.904,37.904,37.8304,37.8631,63378.0
2020-12-29 12:30:00,46.31,46.32,46.2,46.21,38472.0,37.8468,37.8549,37.7569,37.765,38472.0
2020-12-29 12:40:00,46.22,46.27,46.15,46.18,43912.0,37.7732,37.8141,37.716,37.7405,43912.0
2020-12-29 12:50:00,46.18,46.2,46.12,46.19,56279.0,37.7405,37.7569,37.6915,37.7487,56279.0
2020-12-29 13:00:00,46.19,46.25,46.17,46.25,56223.0,37.7487,37.7977,37.7323,37.7977,56223.0
2020-12-29 13:10:00,46.24,46.31,46.18,46.27,33040.0,37.7896,37.8468,37.7405,37.8141,33040.0
2020-12-29 13:20:00,46.27,46.32,46.25,46.27,24482.0,37.8141,37.8549,37.7977,37.8141,24482.0
2020-12-29 13:30:00,46.27,46.3,46.24,46.26,34241.0,37.8141,37.8386,37.7896,37.8059,34241.0
2020-12-29 13:40:00,46.26,46.26,46.19,46.23,19606.0,37.8059,37.8059,37.7487,37.7814,19606.0
2020-12-29 13:50:00,46.23,46.28,46.22,46.27,39131.0,37.7814,37.8222,37.7732,37.8141,39131.0
2020-12-29 14:00:00,46.27,46.28,46.2,46.22,66109.0,37.8141,37.8222,37.7569,37.7732,66109.0
2020-12-29 14:10:00,46.23,46.24,46.15,46.17,40233.0,37.7814,37.7896,37.716,37.7323,40233.0
2020-12-29 14:20:00,46.17,46.21,46.14,46.14,62348.0,37.7323,37.765,37.7078,37.7078,62348.0
2020-12-29 14:30:00,46.14,46.21,46.13,46.16,54621.0,37.7078,37.765,37.6997,37.7242,54621.0
2020-12-29 14:40:00,46.15,46.18,46.12,46.17,41169.0,37.716,37.7405,37.6915,37.7323,41169.0
2020-12-29 14:50:00,46.17,46.22,46.15,46.15,65357.0,37.7323,37.7732,37.716,37.716,65357.0
2020-12-29 15:00:00,46.16,46.19,46.13,46.17,66233.0,37.7242,37.7487,37.6997,37.7323,66233.0
2020-12-29 15:10:00,46.18,46.26,46.18,46.26,58748.0,37.7405,37.8059,37.7405,37.8059,58748.0
2020-12-29 15:20:00,46.26,46.3,46.24,46.29,56238.0,37.8059,37.8386,37.7896,37.8304,56238.0
2020-12-29 15:30:00,46.29,46.29,46.23,46.28,80665.0,37.8304,37.8304,37.7814,37.8222,80665.0
2020-12-29 15:40:00,46.28,46.3,46.22,46.26,91417.0,37.8222,37.8386,37.7732,37.8059,91417.0
2020-12-29 15:50:00,46.26,46.27,46.1,46.13,303512.0,37.8059,37.8141,37.6751,37.6997,303512.0
2020-12-30 09:30:00,45.89,46.18,45.82,46.18,117941.0,37.8448,38.084,37.7871,38.084,117941.0
2020-12-30 09:40:00,46.19,46.24,46.03,46.06,57064.0,38.0922,38.1335,37.9603,37.985,57064.0
2020-12-30 09:50:00,46.05,46.15,46.01,46.05,42106.0,37.9768,38.0592,37.9438,37.9768,42106.0
2020-12-30 10:00:00,46.06,46.16,45.97,46.01,54671.0,37.985,38.0675,37.9108,37.9438,54671.0
2020-12-30 10:10:00,46.01,46.06,45.97,46.05,53767.0,37.9438,37.985,37.9108,37.9768,53767.0
2020-12-30 10:20:00,46.04,46.16,46.02,46.15,55142.0,37.9685,38.0675,37.952,38.0592,55142.0
2020-12-30 10:30:00,46.15,46.25,46.14,46.2,59036.0,38.0592,38.1417,38.051,38.1005,59036.0
2020-12-30 10:40:00,46.19,46.26,46.15,46.19,78681.0,38.0922,38.15,38.0592,38.0922,78681.0
2020-12-30 10:50:00,46.19,46.2,46.13,46.15,26505.0,38.0922,38.1005,38.0427,38.0592,26505.0
2020-12-30 11:00:00,46.16,46.22,46.15,46.21,20774.0,38.0675,38.117,38.0592,38.1087,20774.0
2020-12-30 11:10:00,46.21,46.23,46.18,46.21,21621.0,38.1087,38.1252,38.084,38.1087,21621.0
2020-12-30 11:20:00,46.21,46.27,46.04,46.04,44610.0,38.1087,38.1582,37.9685,37.9685,44610.0
2020-12-30 11:30:00,46.05,46.08,45.95,45.97,40649.0,37.9768,38.0015,37.8943,37.9108,40649.0
2020-12-30 11:40:00,45.95,46.0,45.91,45.94,31987.0,37.8943,37.9355,37.8613,37.8861,31987.0
2020-12-30 11:50:00,45.94,45.98,45.93,45.93,37398.0,37.8861,37.919,37.8778,37.8778,37398.0
2020-12-30 12:00:00,45.92,45.98,45.91,45.95,19474.0,37.8696,37.919,37.8613,37.8943,19474.0
2020-12-30 12:10:00,45.95,46.03,45.95,45.99,45931.0,37.8943,37.9603,37.8943,37.9273,45931.0
2020-12-30 12:20:00,45.99,46.11,45.98,46.08,41328.0,37.9273,38.0263,37.919,38.0015,41328.0
2020-12-30 12:30:00,46.08,46.15,46.05,46.13,29008.0,38.0015,38.0592,37.9768,38.0427,29008.0
2020-12-30 12:40:00,46.12,46.19,46.1,46.12,51415.0,38.0345,38.0922,38.018,38.0345,51415.0
2020-12-30 12:50:00,46.12,46.12,46.06,46.09,26942.0,38.0345,38.0345,37.985,38.0098,26942.0
2020-12-30 13:00:00,46.08,46.12,46.05,46.06,32168.0,38.0015,38.0345,37.9768,37.985,32168.0
2020-12-30 13:10:00,46.06,46.11,46.05,46.09,43522.0,37.985,38.0263,37.9768,38.0098,43522.0
2020-12-30 13:20:00,46.08,46.08,46.0,46.01,31264.0,38.0015,38.0015,37.9355,37.9438,31264.0
2020-12-30 13:30:00,46.01,46.07,46.01,46.03,24921.0,37.9438,37.9933,37.9438,37.9603,24921.0
2020-12-30 13:40:00,46.03,46.07,46.01,46.04,24000.0,37.9603,37.9933,37.9438,37.9685,24000.0
2020-12-30 13:50:00,46.04,46.06,46.02,46.03,19051.0,37.9685,37.985,37.952,37.9603,19051.0
2020-12-30 14:00:00,46.03,46.14,46.02,46.11,32446.0,37.9603,38.051,37.952,38.0263,32446.0
2020-12-30 14:10:00,46.1,46.13,46.06,46.08,35940.0,38.018,38.0427,37.985,38.0015,35940.0
2020-12-30 14:20:00,46.09,46.1,46.06,46.08,27935.0,38.0098,38.018,37.985,38.0015,27935.0
2020-12-30 14:30:00,46.07,46.15,46.05,46.11,34347.0,37.9933,38.0592,37.9768,38.0263,34347.0
2020-12-30 14:40:00,46.12,46.19,46.11,46.19,34063.0,38.0345,38.0922,38.0263,38.0922,34063.0
2020-12-30 14:50:00,46.19,46.19,46.08,46.15,48243.0,38.0922,38.0922,38.0015,38.0592,48243.0
2020-12-30 15:00:00,46.14,46.15,46.06,46.07,53080.0,38.051,38.0592,37.985,37.9933,53080.0
2020-12-30 15:10:00,46.08,46.13,46.06,46.13,41219.0,38.0015,38.0427,37.985,38.0427,41219.0
2020-12-30 15:20:00,46.13,46.14,46.08,46.12,46800.0,38.0427,38.051,38.0015,38.0345,46800.0
2020-12-30 15:30:00,46.12,46.17,46.08,46.17,51772.0,38.0345,38.0757,38.0015,38.0757,51772.0
2020-12-30 15:40:00,46.16,46.24,46.16,46.18,88908.0,38.0675,38.1335,38.0675,38.084,88908.0
2020-12-30 15:50:00,46.18,46.28,46.13,46.15,493885.0,38.084,38.1665,38.0427,38.0592,493885.0
2020-12-31 09:30:00,46.13,46.13,45.88,45.94,92823.0,38.0427,38.0427,37.8366,37.8861,92823.0
2020-12-31 09:40:00,45.93,46.11,45.91,46.06,55195.0,37.8778,38.0263,37.8613,37.985,55195.0
2020-12-31 09:50:00,46.07,46.11,45.98,46.05,39252.0,37.9933,38.0263,37.919,37.9768,39252.0
2020-12-31 10:00:00,46.04,46.16,45.99,46.03,53825.0,37.9685,38.0675,37.9273,37.9603,53825.0
2020-12-31 10:10:00,46.02,46.12,46.0,46.07,55473.0,37.952,38.0345,37.9355,37.9933,55473.0
2020-12-31 10:20:00,46.07,46.18,46.06,46.18,32119.0,37.9933,38.084,37.985,38.084,32119.0
2020-12-31 10:30:00,46.18,46.29,46.17,46.25,60901.0,38.084,38.1747,38.0757,38.1417,60901.0
2020-12-31 10:40:00,46.26,46.26,46.17,46.21,84054.0,38.15,38.15,38.0757,38.1087,84054.0
2020-12-31 10:50:00,46.21,46.27,46.16,46.23,53083.0,38.1087,38.1582,38.0675,38.1252,53083.0
2020-12-31 11:00:00,46.23,46.33,46.23,46.27,61721.0,38.1252,38.2077,38.1252,38.1582,61721.0
2020-12-31 11:10:00,46.26,46.27,46.18,46.24,39728.0,38.15,38.1582,38.084,38.1335,39728.0
2020-12-31 11:20:00,46.25,46.29,46.22,46.26,44739.0,38.1417,38.1747,38.117,38.15,44739.0
2020-12-31 11:30:00,46.26,46.29,46.23,46.26,32042.0,38.15,38.1747,38.1252,38.15,32042.0
2020-12-31 11:40:00,46.26,46.3,46.24,46.29,33819.0,38.15,38.1829,38.1335,38.1747,33819.0
2020-12-31 11:50:00,46.3,46.35,46.22,46.31,64267.0,38.1829,38.2242,38.117,38.1912,64267.0
2020-12-31 12:00:00,46.3,46.34,46.29,46.32,33568.0,38.1829,38.2159,38.1747,38.1994,33568.0
2020-12-31 12:10:00,46.32,46.35,46.31,46.35,23189.0,38.1994,38.2242,38.1912,38.2242,23189.0
2020-12-31 12:20:00,46.35,46.36,46.32,46.35,28770.0,38.2242,38.2324,38.1994,38.2242,28770.0
2020-12-31 12:30:00,46.34,46.37,46.3,46.34,45497.0,38.2159,38.2407,38.1829,38.2159,45497.0
2020-12-31 12:40:00,46.33,46.35,46.25,46.26,31844.0,38.2077,38.2242,38.1417,38.15,31844.0
2020-12-31 12:50:00,46.25,46.25,46.19,46.23,28078.0,38.1417,38.1417,38.0922,38.1252,28078.0
2020-12-31 13:00:00,46.23,46.26,46.22,46.24,23967.0,38.1252,38.15,38.117,38.1335,23967.0
2020-12-31 13:10:00,46.25,46.32,46.24,46.29,28577.0,38.1417,38.1994,38.1335,38.1747,28577.0
2020-12-31 13:20:00,46.28,46.31,46.24,46.25,23103.0,38.1665,38.1912,38.1335,38.1417,23103.0
2020-12-31 13:30:00,46.26,46.29,46.2,46.22,31794.0,38.15,38.1747,38.1005,38.117,31794.0
2020-12-31 13:40:00,46.2,46.23,46.17,46.21,46247.0,38.1005,38.1252,38.0757,38.1087,46247.0
2020-12-31 13:50:00,46.21,46.24,46.19,46.24,32382.0,38.1087,38.1335,38.0922,38.1335,32382.0
2020-12-31 14:00:00,46.23,46.26,46.21,46.26,44077.0,38.1252,38.15,38.1087,38.15,44077.0
2020-12-31 14:10:00,46.26,46.39,46.26,46.33,51902.0,38.15,38.2572,38.15,38.2077,51902.0
2020-12-31 14:20:00,46.32,46.4,46.31,46.38,50403.0,38.1994,38.2654,38.1912,38.2489,50403.0
2020-12-31 14:30:00,46.39,46.43,46.36,46.41,62688.0,38.2572,38.2902,38.2324,38.2737,62688.0
2020-12-31 14:40:00,46.41,46.45,46.39,46.41,30980.0,38.2737,38.3066,38.2572,38.2737,30980.0
2020-12-31 14:50:00,46.41,46.43,46.4,46.41,41804.0,38.2737,38.2902,38.2654,38.2737,41804.0
2020-12-31 15:00:00,46.41,46.47,46.36,46.46,56871.0,38.2737,38.3231,38.2324,38.3149,56871.0
2020-12-31 15:10:00,46.47,46.53,46.45,46.53,89090.0,38.3231,38.3726,38.3066,38.3726,89090.0
2020-12-31 15:20:00,46.52,46.55,46.47,46.53,48947.0,38.3644,38.3891,38.3231,38.3726,48947.0
2020-12-31 15:30:00,46.53,46.6,46.5,46.53,66505.0,38.3726,38.4304,38.3479,38.3726,66505.0
2020-12-31 15:40:00,46.52,46.57,46.47,46.5,124757.0,38.3644,38.4056,38.3231,38.3479,124757.0
2020-12-31 15:50:00,46.5,46.66,46.5,46.58,593249.0,38.3479,38.4798,38.3479,38.4139,593249.0
2021-01-04 09:30:00,46.69,46.75,46.51,46.72,256259.0,38.5046,38.5541,38.3561,38.5293,256259.0
2021-01-04 09:40:00,46.71,46.87,46.64,46.73,144763.0,38.5211,38.653,38.4633,38.5376,144763.0
2021-01-04 09:50:00,46.73,46.86,46.63,46.85,168052.0,38.5376,38.6448,38.4551,38.6365,168052.0
2021-01-04 10:00:00,46.86,46.9,46.47,46.52,124849.0,38.6448,38.6778,38.3231,38.3644,124849.0
2021-01-04 10:10:00,46.52,46.61,46.29,46.3,84218.0,38.3644,38.4386,38.1747,38.1829,84218.0
2021-01-04 10:20:00,46.3,46.34,46.18,46.26,78545.0,38.1829,38.2159,38.084,38.15,78545.0
2021-01-04 10:30:00,46.25,46.25,46.01,46.04,81707.0,38.1417,38.1417,37.9438,37.9685,81707.0
2021-01-04 10:40:00,46.03,46.13,45.99,46.12,147984.0,37.9603,38.0427,37.9273,38.0345,147984.0
2021-01-04 10:50:00,46.12,46.14,45.84,45.99,123646.0,38.0345,38.051,37.8036,37.9273,123646.0
2021-01-04 11:00:00,45.98,46.06,45.84,45.85,169022.0,37.919,37.985,37.8036,37.8118,169022.0
2021-01-04 11:10:00,45.86,46.13,45.82,46.12,188595.0,37.8201,38.0427,37.7871,38.0345,188595.0
2021-01-04 11:20:00,46.11,46.12,45.92,45.95,80585.0,38.0263,38.0345,37.8696,37.8943,80585.0
2021-01-04 11:30:00,45.94,45.98,45.82,45.86,80050.0,37.8861,37.919,37.7871,37.8201,80050.0
2021-01-04 11:40:00,45.85,45.93,45.8,45.93,53984.0,37.8118,37.8778,37.7706,37.8778,53984.0
2021-01-04 11:50:00,45.92,45.99,45.71,45.84,143946.0,37.8696,37.9273,37.6964,37.8036,143946.0
2021-01-04 12:00:00,45.83,45.88,45.74,45.79,108730.0,37.7953,37.8366,37.7211,37.7624,108730.0
2021-01-04 12:10:00,45.8,45.81,45.66,45.76,86665.0,37.7706,37.7789,37.6551,37.7376,86665.0
2021-01-04 12:20:00,45.76,45.81,45.72,45.76,71636.0,37.7376,37.7789,37.7046,37.7376,71636.0
2021-01-04 12:30:00,45.76,45.77,45.62,45.66,53511.0,37.7376,37.7459,37.6222,37.6551,53511.0
2021-01-04 12:40:00,45.64,45.67,45.6,45.65,49766.0,37.6387,37.6634,37.6057,37.6469,49766.0
2021-01-04 12:50:00,45.65,45.71,45.6,45.69,43512.0,37.6469,37.6964,37.6057,37.6799,43512.0
2021-01-04 13:00:00,45.68,45.83,45.67,45.8,57973.0,37.6716,37.7953,37.6634,37.7706,57973.0
2021-01-04 13:10:00,45.81,46.02,45.78,45.98,59656.0,37.7789,37.952,37.7541,37.919,59656.0
2021-01-04 13:20:00,45.99,46.12,45.97,46.05,59371.0,37.9273,38.0345,37.9108,37.9768,59371.0
2021-01-04 13:30:00,46.05,46.05,45.86,45.92,96945.0,37.9768,37.9768,37.8201,37.8696,96945.0
2021-01-04 13:40:00,45.91,45.99,45.84,45.91,58594.0,37.8613,37.9273,37.8036,37.8613,58594.0
2021-01-04 13:50:00,45.91,46.06,45.91,46.02,45955.0,37.8613,37.985,37.8613,37.952,45955.0
2021-01-04 14:00:00,46.02,46.03,45.81,45.82,58966.0,37.952,37.9603,37.7789,37.7871,58966.0
2021-01-04 14:10:00,45.82,45.92,45.8,45.9,102058.0,37.7871,37.8696,37.7706,37.8531,102058.0
2021-01-04 14:20:00,45.89,46.0,45.89,45.95,54719.0,37.8448,37.9355,37.8448,37.8943,54719.0
2021-01-04 14:30:00,45.95,45.95,45.76,45.84,60887.0,37.8943,37.8943,37.7376,37.8036,60887.0
2021-01-04 14:40:00,45.83,45.93,45.81,45.84,94614.0,37.7953,37.8778,37.7789,37.8036,94614.0
2021-01-04 14:50:00,45.83,46.04,45.82,45.98,83892.0,37.7953,37.9685,37.7871,37.919,83892.0
2021-01-04 15:00:00,45.98,45.99,45.81,45.93,99243.0,37.919,37.9273,37.7789,37.8778,99243.0
2021-01-04 15:10:00,45.94,46.02,45.89,45.96,79168.0,37.8861,37.952,37.8448,37.9026,79168.0
2021-01-04 15:20:00,45.96,46.09,45.96,46.04,75686.0,37.9026,38.0098,37.9026,37.9685,75686.0
2021-01-04 15:30:00,46.03,46.19,45.99,46.18,124659.0,37.9603,38.0922,37.9273,38.084,124659.0
2021-01-04 15:40:00,46.19,46.27,46.14,46.27,201505.0,38.0922,38.1582,38.051,38.1582,201505.0
2021-01-04 15:50:00,46.27,46.3,46.09,46.13,566105.0,38.1582,38.1829,38.0098,38.0427,566105.0
2021-01-05 09:30:00,46.11,46.49,46.05,46.43,183721.0,38.0263,38.3396,37.9768,38.2902,183721.0
2021-01-05 09:40:00,46.43,46.48,46.3,46.39,95567.0,38.2902,38.3314,38.1829,38.2572,95567.0
2021-01-05 09:50:00,46.39,46.44,46.0,46.01,98275.0,38.2572,38.2984,37.9355,37.9438,98275.0
2021-01-05 10:00:00,46.02,46.3,45.83,45.86,131351.0,37.952,38.1829,37.7953,37.8201,131351.0
2021-01-05 10:10:00,45.85,45.99,45.75,45.8,80500.0,37.8118,37.9273,37.7294,37.7706,80500.0
2021-01-05 10:20:00,45.8,45.97,45.78,45.87,77992.0,37.7706,37.9108,37.7541,37.8283,77992.0
2021-01-05 10:30:00,45.88,45.88,45.73,45.73,76642.0,37.8366,37.8366,37.7129,37.7129,76642.0
2021-01-05 10:40:00,45.74,45.78,45.57,45.68,103078.0,37.7211,37.7541,37.5809,37.6716,103078.0
2021-01-05 10:50:00,45.69,45.78,45.62,45.65,65054.0,37.6799,37.7541,37.6222,37.6469,65054.0
2021-01-05 11:00:00,45.66,45.7,45.57,45.6,67218.0,37.6551,37.6881,37.5809,37.6057,67218.0
2021-01-05 11:10:00,45.59,45.7,45.56,45.69,92071.0,37.5974,37.6881,37.5727,37.6799,92071.0
2021-01-05 11:20:00,45.68,45.91,45.68,45.89,120439.0,37.6716,37.8613,37.6716,37.8448,120439.0
2021-01-05 11:30:00,45.9,45.95,45.85,45.91,69828.0,37.8531,37.8943,37.8118,37.8613,69828.0
2021-01-05 11:40:00,45.91,46.02,45.89,46.0,91839.0,37.8613,37.952,37.8448,37.9355,91839.0
2021-01-05 11:50:00,46.01,46.1,46.0,46.07,64837.0,37.9438,38.018,37.9355,37.9933,64837.0
2021-01-05 12:00:00,46.08,46.29,46.08,46.26,55167.0,38.0015,38.1747,38.0015,38.15,55167.0
2021-01-05 12:10:00,46.26,46.3,46.18,46.28,71788.0,38.15,38.1829,38.084,38.1665,71788.0
2021-01-05 12:20:00,46.28,46.36,46.26,46.35,49256.0,38.1665,38.2324,38.15,38.2242,49256.0
2021-01-05 12:30:00,46.34,46.47,46.34,46.43,42492.0,38.2159,38.3231,38.2159,38.2902,42492.0
2021-01-05 12:40:00,46.44,46.46,46.39,46.44,41917.0,38.2984,38.3149,38.2572,38.2984,41917.0
2021-01-05 12:50:00,46.43,46.49,46.4,46.46,33042.0,38.2902,38.3396,38.2654,38.3149,33042.0
2021-01-05 13:00:00,46.46,46.48,46.4,46.41,30183.0,38.3149,38.3314,38.2654,38.2737,30183.0
2021-01-05 13:10:00,46.42,46.49,46.39,46.43,29377.0,38.2819,38.3396,38.2572,38.2902,29377.0
2021-01-05 13:20:00,46.43,46.44,46.38,46.4,34978.0,38.2902,38.2984,38.2489,38.2654,34978.0
2021-01-05 13:30:00,46.4,46.4,46.3,46.3,48920.0,38.2654,38.2654,38.1829,38.1829,48920.0
2021-01-05 13:40:00,46.3,46.39,46.29,46.38,32744.0,38.1829,38.2572,38.1747,38.2489,32744.0
2021-01-05 13:50:00,46.37,46.39,46.34,46.39,34335.0,38.2407,38.2572,38.2159,38.2572,34335.0
2021-01-05 14:00:00,46.39,46.61,46.39,46.59,98097.0,38.2572,38.4386,38.2572,38.4221,98097.0
2021-01-05 14:10:00,46.58,46.59,46.49,46.5,50866.0,38.4139,38.4221,38.3396,38.3479,50866.0
2021-01-05 14:20:00,46.51,46.56,46.48,46.54,64484.0,38.3561,38.3974,38.3314,38.3809,64484.0
2021-01-05 14:30:00,46.54,46.57,46.45,46.46,56457.0,38.3809,38.4056,38.3066,38.3149,56457.0
2021-01-05 14:40:00,46.46,46.5,46.44,46.49,38876.0,38.3149,38.3479,38.2984,38.3396,38876.0
2021-01-05 14:50:00,46.48,46.49,46.37,46.37,55071.0,38.3314,38.3396,38.2407,38.2407,55071.0
2021-01-05 15:00:00,46.37,46.5,46.35,46.49,54492.0,38.2407,38.3479,38.2242,38.3396,54492.0
2021-01-05 15:10:00,46.49,46.54,46.41,46.41,61835.0,38.3396,38.3809,38.2737,38.2737,61835.0
2021-01-05 15:20:00,46.41,46.41,46.32,46.33,95231.0,38.2737,38.2737,38.1994,38.2077,95231.0
2021-01-05 15:30:00,46.32,46.35,46.28,46.32,88526.0,38.1994,38.2242,38.1665,38.1994,88526.0
2021-01-05 15:40:00,46.33,46.45,46.31,46.41,138527.0,38.2077,38.3066,38.1912,38.2737,138527.0
2021-01-05 15:50:00,46.41,46.43,46.21,46.28,527157.0,38.2737,38.2902,38.1087,38.1665,527157.0
2021-01-06 09:30:00,47.53,48.3,47.03,48.12,1025292.0,39.1973,39.8323,38.785,39.6839,1025292.0
2021-01-06 09:40:00,48.11,48.12,47.69,47.86,382421.0,39.6756,39.6839,39.3293,39.4695,382421.0
2021-01-06 09:50:00,47.85,48.31,47.82,48.29,299231.0,39.4612,39.8406,39.4365,39.8241,299231.0
2021-01-06 10:00:00,48.3,48.47,48.28,48.37,309135.0,39.8323,39.9725,39.8158,39.89,309135.0
2021-01-06 10:10:00,48.38,48.55,48.34,48.52,218034.0,39.8983,40.0385,39.8653,40.0137,218034.0
2021-01-06 10:20:00,48.52,48.54,48.34,48.46,164803.0,40.0137,40.0302,39.8653,39.9643,164803.0
2021-01-06 10:30:00,48.47,48.75,48.46,48.71,135547.0,39.9725,40.2034,39.9643,40.1704,135547.0
2021-01-06 10:40:00,48.72,49.0,48.72,49.0,168023.0,40.1787,40.4096,40.1787,40.4096,168023.0
2021-01-06 10:50:00,49.0,49.22,48.99,49.01,135387.0,40.4096,40.591,40.4014,40.4178,135387.0
2021-01-06 11:00:00,49.02,49.1,49.0,49.06,204146.0,40.4261,40.4921,40.4096,40.4591,204146.0
2021-01-06 11:10:00,49.07,49.12,48.91,48.99,103361.0,40.4673,40.5086,40.3354,40.4014,103361.0
2021-01-06 11:20:00,48.97,49.1,48.95,48.96,97965.0,40.3849,40.4921,40.3684,40.3766,97965.0
2021-01-06 11:30:00,48.95,49.01,48.89,48.93,92371.0,40.3684,40.4178,40.3189,40.3519,92371.0
2021-01-06 11:40:00,48.94,49.01,48.87,49.0,112742.0,40.3601,40.4178,40.3024,40.4096,112742.0
2021-01-06 11:50:00,49.0,49.04,48.93,48.93,161328.0,40.4096,40.4426,40.3519,40.3519,161328.0
2021-01-06 12:00:00,48.94,48.96,48.76,48.96,96016.0,40.3601,40.3766,40.2117,40.3766,96016.0
2021-01-06 12:10:00,48.96,49.07,48.95,49.05,196079.0,40.3766,40.4673,40.3684,40.4508,196079.0
2021-01-06 12:20:00,49.05,49.1,48.99,49.01,162303.0,40.4508,40.4921,40.4014,40.4178,162303.0
2021-01-06 12:30:00,49.01,49.16,48.96,49.16,312084.0,40.4178,40.5415,40.3766,40.5415,312084.0
2021-01-06 12:40:00,49.16,49.21,48.98,49.16,291583.0,40.5415,40.5828,40.3931,40.5415,291583.0
2021-01-06 12:50:00,49.15,49.31,49.14,49.25,100749.0,40.5333,40.6653,40.5251,40.6158,100749.0
2021-01-06 13:00:00,49.24,49.28,49.17,49.24,75808.0,40.6075,40.6405,40.5498,40.6075,75808.0
2021-01-06 13:10:00,49.23,49.32,49.18,49.3,98507.0,40.5993,40.6735,40.558,40.657,98507.0
2021-01-06 13:20:00,49.3,49.37,49.26,49.28,58736.0,40.657,40.7147,40.624,40.6405,58736.0
2021-01-06 13:30:00,49.27,49.36,49.19,49.22,77176.0,40.6323,40.7065,40.5663,40.591,77176.0
2021-01-06 13:40:00,49.23,49.53,49.23,49.53,151512.0,40.5993,40.8467,40.5993,40.8467,151512.0
2021-01-06 13:50:00,49.53,49.56,49.44,49.48,75583.0,40.8467,40.8714,40.7725,40.8054,75583.0
2021-01-06 14:00:00,49.46,49.63,49.43,49.58,134696.0,40.789,40.9291,40.7642,40.8879,134696.0
2021-01-06 14:10:00,49.58,49.61,49.35,49.45,151176.0,40.8879,40.9127,40.6982,40.7807,151176.0
2021-01-06 14:20:00,49.46,49.53,49.26,49.38,182459.0,40.789,40.8467,40.624,40.723,182459.0
2021-01-06 14:30:00,49.38,49.5,49.19,49.28,152248.0,40.723,40.8219,40.5663,40.6405,152248.0
2021-01-06 14:40:00,49.27,49.33,49.08,49.11,163709.0,40.6323,40.6817,40.4756,40.5003,163709.0
2021-01-06 14:50:00,49.12,49.18,48.98,49.14,239873.0,40.5086,40.558,40.3931,40.5251,239873.0
2021-01-06 15:00:00,49.14,49.16,48.87,48.95,338463.0,40.5251,40.5415,40.3024,40.3684,338463.0
2021-01-06 15:10:00,48.95,49.17,48.95,49.08,263149.0,40.3684,40.5498,40.3684,40.4756,263149.0
2021-01-06 15:20:00,49.08,49.16,48.75,49.02,265945.0,40.4756,40.5415,40.2034,40.4261,265945.0
2021-01-06 15:30:00,49.02,49.12,48.88,48.9,238147.0,40.4261,40.5086,40.3106,40.3271,238147.0
2021-01-06 15:40:00,48.89,49.02,48.79,48.92,265906.0,40.3189,40.4261,40.2364,40.3436,265906.0
2021-01-06 15:50:00,48.91,49.09,48.78,49.03,649901.0,40.3354,40.4838,40.2282,40.4343,649901.0
2021-01-07 09:30:00,49.65,50.11,49.56,49.99,317650.0,40.9456,41.325,40.8714,41.226,317650.0
2021-01-07 09:40:00,49.99,50.5,49.92,50.45,312769.0,41.226,41.6466,41.1683,41.6054,312769.0
2021-01-07 09:50:00,50.46,50.49,50.11,50.28,260571.0,41.6136,41.6384,41.325,41.4652,260571.0
2021-01-07 10:00:00,50.29,50.53,50.23,50.43,250449.0,41.4734,41.6714,41.424,41.5889,250449.0
2021-01-07 10:10:00,50.44,50.45,50.13,50.42,323014.0,41.5971,41.6054,41.3415,41.5807,323014.0
2021-01-07 10:20:00,50.42,50.67,50.34,50.62,254619.0,41.5807,41.7868,41.5147,41.7456,254619.0
2021-01-07 10:30:00,50.62,50.77,50.56,50.71,232969.0,41.7456,41.8693,41.6961,41.8198,232969.0
2021-01-07 10:40:00,50.71,50.91,50.57,50.76,232527.0,41.8198,41.9847,41.7044,41.861,232527.0
2021-01-07 10:50:00,50.76,50.93,50.71,50.85,145198.0,41.861,42.0012,41.8198,41.9353,145198.0
2021-01-07 11:00:00,50.85,50.87,50.58,50.62,70874.0,41.9353,41.9518,41.7126,41.7456,70874.0
2021-01-07 11:10:00,50.61,50.64,50.46,50.47,92037.0,41.7373,41.7621,41.6136,41.6219,92037.0
2021-01-07 11:20:00,50.47,50.61,50.39,50.39,126957.0,41.6219,41.7373,41.5559,41.5559,126957.0
2021-01-07 11:30:00,50.4,50.47,50.31,50.35,88907.0,41.5642,41.6219,41.4899,41.5229,88907.0
2021-01-07 11:40:00,50.38,50.45,50.31,50.35,68090.0,41.5477,41.6054,41.4899,41.5229,68090.0
2021-01-07 11:50:00,50.33,50.38,50.23,50.38,66544.0,41.5064,41.5477,41.424,41.5477,66544.0
2021-01-07 12:00:00,50.38,50.43,50.33,50.34,83106.0,41.5477,41.5889,41.5064,41.5147,83106.0
2021-01-07 12:10:00,50.34,50.37,50.22,50.23,117302.0,41.5147,41.5394,41.4157,41.424,117302.0
2021-01-07 12:20:00,50.23,50.38,50.23,50.32,98106.0,41.424,41.5477,41.424,41.4982,98106.0
2021-01-07 12:30:00,50.32,50.36,50.13,50.13,79864.0,41.4982,41.5312,41.3415,41.3415,79864.0
2021-01-07 12:40:00,50.13,50.19,50.09,50.15,69472.0,41.3415,41.391,41.3085,41.358,69472.0
2021-01-07 12:50:00,50.16,50.26,50.15,50.23,79345.0,41.3662,41.4487,41.358,41.424,79345.0
2021-01-07 13:00:00,50.23,50.34,50.21,50.32,66897.0,41.424,41.5147,41.4075,41.4982,66897.0
2021-01-07 13:10:00,50.32,50.34,50.25,50.26,43490.0,41.4982,41.5147,41.4405,41.4487,43490.0
2021-01-07 13:20:00,50.25,50.27,50.06,50.08,82766.0,41.4405,41.4569,41.2838,41.3003,82766.0
2021-01-07 13:30:00,50.08,50.19,50.06,50.08,142997.0,41.3003,41.391,41.2838,41.3003,142997.0
2021-01-07 13:40:00,50.07,50.13,50.0,50.02,97298.0,41.292,41.3415,41.2343,41.2508,97298.0
2021-01-07 13:50:00,50.02,50.16,50.0,50.15,101457.0,41.2508,41.3662,41.2343,41.358,101457.0
2021-01-07 14:00:00,50.14,50.27,50.12,50.23,89790.0,41.3497,41.4569,41.3332,41.424,89790.0
2021-01-07 14:10:00,50.23,50.28,50.19,50.26,87374.0,41.424,41.4652,41.391,41.4487,87374.0
2021-01-07 14:20:00,50.25,50.25,50.12,50.13,96827.0,41.4405,41.4405,41.3332,41.3415,96827.0
2021-01-07 14:30:00,50.13,50.21,50.12,50.21,73687.0,41.3415,41.4075,41.3332,41.4075,73687.0
2021-01-07 14:40:00,50.21,50.25,50.15,50.19,82530.0,41.4075,41.4405,41.358,41.391,82530.0
2021-01-07 14:50:00,50.19,50.23,50.13,50.23,71851.0,41.391,41.424,41.3415,41.424,71851.0
2021-01-07 15:00:00,50.22,50.29,50.2,50.23,74494.0,41.4157,41.4734,41.3992,41.424,74494.0
2021-01-07 15:10:00,50.23,50.29,50.21,50.28,64836.0,41.424,41.4734,41.4075,41.4652,64836.0
2021-01-07 15:20:00,50.28,50.34,50.14,50.16,83537.0,41.4652,41.5147,41.3497,41.3662,83537.0
2021-01-07 15:30:00,50.16,50.18,50.01,50.18,130023.0,41.3662,41.3827,41.2425,41.3827,130023.0
2021-01-07 15:40:00,50.17,50.28,50.14,50.26,140536.0,41.3745,41.4652,41.3497,41.4487,140536.0
2021-01-07 15:50:00,50.26,50.29,49.98,49.99,801570.0,41.4487,41.4734,41.2178,41.226,801570.0
2021-01-08 09:30:00,50.04,50.04,49.71,49.81,165110.0,41.2673,41.2673,40.9951,41.0776,165110.0
2021-01-08 09:40:00,49.8,50.23,49.8,50.15,154274.0,41.0693,41.424,41.0693,41.358,154274.0
2021-01-08 09:50:00,50.15,50.15,49.62,49.62,102904.0,41.358,41.358,40.9209,40.9209,102904.0
2021-01-08 10:00:00,49.61,49.66,49.41,49.48,88066.0,40.9127,40.9539,40.7477,40.8054,88066.0
2021-01-08 10:10:00,49.48,49.52,49.31,49.43,100487.0,40.8054,40.8384,40.6653,40.7642,100487.0
2021-01-08 10:20:00,49.44,49.48,49.14,49.16,114610.0,40.7725,40.8054,40.5251,40.5415,114610.0
2021-01-08 10:30:00,49.16,49.37,49.15,49.32,103417.0,40.5415,40.7147,40.5333,40.6735,103417.0
2021-01-08 10:40:00,49.33,49.46,49.3,49.41,75875.0,40.6817,40.789,40.657,40.7477,75875.0
2021-01-08 10:50:00,49.43,49.53,49.4,49.51,45144.0,40.7642,40.8467,40.7395,40.8302,45144.0
2021-01-08 11:00:00,49.51,49.57,49.34,49.39,100948.0,40.8302,40.8797,40.69,40.7312,100948.0
2021-01-08 11:10:00,49.39,49.51,49.36,49.49,76245.0,40.7312,40.8302,40.7065,40.8137,76245.0
2021-01-08 11:20:00,49.48,49.49,49.33,49.35,44160.0,40.8054,40.8137,40.6817,40.6982,44160.0
2021-01-08 11:30:00,49.36,49.4,49.31,49.39,43842.0,40.7065,40.7395,40.6653,40.7312,43842.0
2021-01-08 11:40:00,49.39,49.51,49.37,49.47,57408.0,40.7312,40.8302,40.7147,40.7972,57408.0
2021-01-08 11:50:00,49.46,49.47,49.38,49.41,98444.0,40.789,40.7972,40.723,40.7477,98444.0
2021-01-08 12:00:00,49.42,49.43,49.23,49.39,98633.0,40.756,40.7642,40.5993,40.7312,98633.0
2021-01-08 12:10:00,49.39,49.47,49.38,49.44,67839.0,40.7312,40.7972,40.723,40.7725,67839.0
2021-01-08 12:20:00,49.44,49.51,49.38,49.5,137038.0,40.7725,40.8302,40.723,40.8219,137038.0
2021-01-08 12:30:00,49.5,49.51,49.41,49.46,75392.0,40.8219,40.8302,40.7477,40.789,75392.0
2021-01-08 12:40:00,49.46,49.48,49.34,49.37,66638.0,40.789,40.8054,40.69,40.7147,66638.0
2021-01-08 12:50:00,49.37,49.44,49.36,49.39,38342.0,40.7147,40.7725,40.7065,40.7312,38342.0
2021-01-08 13:00:00,49.39,49.44,49.36,49.4,52771.0,40.7312,40.7725,40.7065,40.7395,52771.0
2021-01-08 13:10:00,49.41,49.43,49.21,49.22,72379.0,40.7477,40.7642,40.5828,40.591,72379.0
2021-01-08 13:20:00,49.22,49.23,49.05,49.12,176067.0,40.591,40.5993,40.4508,40.5086,176067.0
2021-01-08 13:30:00,49.12,49.12,48.89,48.93,83720.0,40.5086,40.5086,40.3189,40.3519,83720.0
2021-01-08 13:40:00,48.92,48.94,48.81,48.86,122718.0,40.3436,40.3601,40.2529,40.2941,122718.0
2021-01-08 13:50:00,48.87,48.97,48.83,48.9,123963.0,40.3024,40.3849,40.2694,40.3271,123963.0
2021-01-08 14:00:00,48.9,49.16,48.89,49.09,155512.0,40.3271,40.5415,40.3189,40.4838,155512.0
2021-01-08 14:10:00,49.1,49.2,49.06,49.15,119131.0,40.4921,40.5745,40.4591,40.5333,119131.0
2021-01-08 14:20:00,49.15,49.19,49.07,49.19,61989.0,40.5333,40.5663,40.4673,40.5663,61989.0
2021-01-08 14:30:00,49.2,49.26,49.18,49.21,51009.0,40.5745,40.624,40.558,40.5828,51009.0
2021-01-08 14:40:00,49.21,49.21,49.04,49.16,73191.0,40.5828,40.5828,40.4426,40.5415,73191.0
2021-01-08 14:50:00,49.15,49.22,49.11,49.18,73077.0,40.5333,40.591,40.5003,40.558,73077.0
2021-01-08 15:00:00,49.19,49.34,49.18,49.32,136800.0,40.5663,40.69,40.558,40.6735,136800.0
2021-01-08 15:10:00,49.32,49.32,49.19,49.25,131455.0,40.6735,40.6735,40.5663,40.6158,131455.0
2021-01-08 15:20:00,49.26,49.3,49.18,49.26,187822.0,40.624,40.657,40.558,40.624,187822.0
2021-01-08 15:30:00,49.26,49.27,49.19,49.23,254127.0,40.624,40.6323,40.5663,40.5993,254127.0
2021-01-08 15:40:00,49.23,49.27,49.17,49.21,360519.0,40.5993,40.6323,40.5498,40.5828,360519.0
2021-01-08 15:50:00,49.21,49.33,49.15,49.32,681122.0,40.5828,40.6817,40.5333,40.6735,681122.0
2021-01-11 09:30:00,48.79,49.19,48.51,49.03,135927.0,40.2364,40.5663,40.0055,40.4343,135927.0
2021-01-11 09:40:00,49.02,49.2,48.97,49.1,144920.0,40.4261,40.5745,40.3849,40.4921,144920.0
2021-01-11 09:50:00,49.11,49.35,49.08,49.3,211381.0,40.5003,40.6982,40.4756,40.657,211381.0
2021-01-11 10:00:00,49.3,49.34,49.13,49.25,146570.0,40.657,40.69,40.5168,40.6158,146570.0
2021-01-11 10:10:00,49.23,49.24,48.99,49.05,43903.0,40.5993,40.6075,40.4014,40.4508,43903.0
2021-01-11 10:20:00,49.07,49.1,48.95,49.03,62573.0,40.4673,40.4921,40.3684,40.4343,62573.0
2021-01-11 10:30:00,49.03,49.07,48.98,49.07,50498.0,40.4343,40.4673,40.3931,40.4673,50498.0
2021-01-11 10:40:00,49.06,49.09,48.9,48.99,63700.0,40.4591,40.4838,40.3271,40.4014,63700.0
2021-01-11 10:50:00,48.98,49.03,48.93,48.97,44887.0,40.3931,40.4343,40.3519,40.3849,44887.0
2021-01-11 11:00:00,48.97,49.02,48.9,48.93,48969.0,40.3849,40.4261,40.3271,40.3519,48969.0
2021-01-11 11:10:00,48.94,49.11,48.88,49.1,85680.0,40.3601,40.5003,40.3106,40.4921,85680.0
2021-01-11 11:20:00,49.12,49.24,49.12,49.23,63982.0,40.5086,40.6075,40.5086,40.5993,63982.0
2021-01-11 11:30:00,49.23,49.23,49.16,49.19,94659.0,40.5993,40.5993,40.5415,40.5663,94659.0
2021-01-11 11:40:00,49.19,49.22,49.1,49.2,74658.0,40.5663,40.591,40.4921,40.5745,74658.0
2021-01-11 11:50:00,49.2,49.23,49.12,49.15,64706.0,40.5745,40.5993,40.5086,40.5333,64706.0
2021-01-11 12:00:00,49.15,49.24,49.15,49.22,68424.0,40.5333,40.6075,40.5333,40.591,68424.0
2021-01-11 12:10:00,49.22,49.24,49.13,49.16,117899.0,40.591,40.6075,40.5168,40.5415,117899.0
2021-01-11 12:20:00,49.16,49.18,49.13,49.14,29560.0,40.5415,40.558,40.5168,40.5251,29560.0
2021-01-11 12:30:00,49.14,49.27,49.13,49.25,72079.0,40.5251,40.6323,40.5168,40.6158,72079.0
2021-01-11 12:40:00,49.25,49.28,49.22,49.27,68240.0,40.6158,40.6405,40.591,40.6323,68240.0
2021-01-11 12:50:00,49.27,49.3,49.23,49.27,72759.0,40.6323,40.657,40.5993,40.6323,72759.0
2021-01-11 13:00:00,49.27,49.34,49.25,49.27,102624.0,40.6323,40.69,40.6158,40.6323,102624.0
2021-01-11 13:10:00,49.27,49.38,49.25,49.38,105127.0,40.6323,40.723,40.6158,40.723,105127.0
2021-01-11 13:20:00,49.39,49.44,49.23,49.25,73279.0,40.7312,40.7725,40.5993,40.6158,73279.0
2021-01-11 13:30:00,49.25,49.28,49.19,49.26,70397.0,40.6158,40.6405,40.5663,40.624,70397.0
2021-01-11 13:40:00,49.26,49.26,49.18,49.22,52183.0,40.624,40.624,40.558,40.591,52183.0
2021-01-11 13:50:00,49.22,49.26,49.19,49.19,52152.0,40.591,40.624,40.5663,40.5663,52152.0
2021-01-11 14:00:00,49.18,49.28,49.16,49.26,70361.0,40.558,40.6405,40.5415,40.624,70361.0
2021-01-11 14:10:00,49.26,49.3,49.24,49.27,80291.0,40.624,40.657,40.6075,40.6323,80291.0
2021-01-11 14:20:00,49.28,49.3,49.19,49.22,65218.0,40.6405,40.657,40.5663,40.591,65218.0
2021-01-11 14:30:00,49.22,49.28,49.18,49.22,51826.0,40.591,40.6405,40.558,40.591,51826.0
2021-01-11 14:40:00,49.22,49.29,49.21,49.29,60978.0,40.591,40.6488,40.5828,40.6488,60978.0
2021-01-11 14:50:00,49.29,49.32,49.24,49.3,74245.0,40.6488,40.6735,40.6075,40.657,74245.0
2021-01-11 15:00:00,49.3,49.4,49.29,49.3,68431.0,40.657,40.7395,40.6488,40.657,68431.0
2021-01-11 15:10:00,49.3,49.32,49.21,49.27,76929.0,40.657,40.6735,40.5828,40.6323,76929.0
2021-01-11 15:20:00,49.26,49.39,49.23,49.31,92985.0,40.624,40.7312,40.5993,40.6653,92985.0
2021-01-11 15:30:00,49.32,49.37,49.26,49.27,116591.0,40.6735,40.7147,40.624,40.6323,116591.0
2021-01-11 15:40:00,49.26,49.37,49.23,49.33,147005.0,40.624,40.7147,40.5993,40.6817,147005.0
2021-01-11 15:50:00,49.33,49.45,49.31,49.34,443817.0,40.6817,40.7807,40.6653,40.69,443817.0
2021-01-12 09:30:00,49.84,50.1,49.47,49.57,257357.0,41.1023,41.3168,40.7972,40.8797,257357.0
2021-01-12 09:40:00,49.57,49.87,49.52,49.85,70645.0,40.8797,41.1271,40.8384,41.1106,70645.0
2021-01-12 09:50:00,49.84,49.94,49.67,49.92,86733.0,41.1023,41.1848,40.9621,41.1683,86733.0
2021-01-12 10:00:00,49.93,49.94,49.76,49.86,107780.0,41.1766,41.1848,41.0364,41.1188,107780.0
2021-01-12 10:10:00,49.86,50.01,49.86,49.93,168095.0,41.1188,41.2425,41.1188,41.1766,168095.0
2021-01-12 10:20:00,49.94,49.96,49.8,49.9,122550.0,41.1848,41.2013,41.0693,41.1518,122550.0
2021-01-12 10:30:00,49.91,50.0,49.88,49.92,71875.0,41.1601,41.2343,41.1353,41.1683,71875.0
2021-01-12 10:40:00,49.92,49.99,49.79,49.79,100105.0,41.1683,41.226,41.0611,41.0611,100105.0
2021-01-12 10:50:00,49.8,49.87,49.76,49.82,83472.0,41.0693,41.1271,41.0364,41.0858,83472.0
2021-01-12 11:00:00,49.82,49.94,49.71,49.94,94903.0,41.0858,41.1848,40.9951,41.1848,94903.0
2021-01-12 11:10:00,49.95,50.01,49.94,49.99,118057.0,41.193,41.2425,41.1848,41.226,118057.0
2021-01-12 11:20:00,49.99,50.0,49.86,49.88,70605.0,41.226,41.2343,41.1188,41.1353,70605.0
2021-01-12 11:30:00,49.88,49.88,49.69,49.7,59932.0,41.1353,41.1353,40.9786,40.9869,59932.0
2021-01-12 11:40:00,49.71,49.8,49.69,49.78,68220.0,40.9951,41.0693,40.9786,41.0529,68220.0
2021-01-12 11:50:00,49.79,49.8,49.65,49.75,82189.0,41.0611,41.0693,40.9456,41.0281,82189.0
2021-01-12 12:00:00,49.76,49.81,49.67,49.74,76149.0,41.0364,41.0776,40.9621,41.0199,76149.0
2021-01-12 12:10:00,49.75,49.83,49.65,49.82,109525.0,41.0281,41.0941,40.9456,41.0858,109525.0
2021-01-12 12:20:00,49.81,49.87,49.74,49.87,95260.0,41.0776,41.1271,41.0199,41.1271,95260.0
2021-01-12 12:30:00,49.89,49.89,49.68,49.77,131661.0,41.1436,41.1436,40.9704,41.0446,131661.0
2021-01-12 12:40:00,49.76,49.87,49.71,49.73,67319.0,41.0364,41.1271,40.9951,41.0116,67319.0
2021-01-12 12:50:00,49.74,49.76,49.61,49.63,87342.0,41.0199,41.0364,40.9127,40.9291,87342.0
2021-01-12 13:00:00,49.63,49.68,49.46,49.53,216704.0,40.9291,40.9704,40.789,40.8467,216704.0
2021-01-12 13:10:00,49.53,49.7,49.51,49.65,65472.0,40.8467,40.9869,40.8302,40.9456,65472.0
2021-01-12 13:20:00,49.66,49.72,49.64,49.7,52919.0,40.9539,41.0034,40.9374,40.9869,52919.0
2021-01-12 13:30:00,49.7,49.84,49.64,49.81,107013.0,40.9869,41.1023,40.9374,41.0776,107013.0
2021-01-12 13:40:00,49.8,49.81,49.69,49.73,63858.0,41.0693,41.0776,40.9786,41.0116,63858.0
2021-01-12 13:50:00,49.74,49.77,49.68,49.71,72617.0,41.0199,41.0446,40.9704,40.9951,72617.0
2021-01-12 14:00:00,49.72,49.73,49.61,49.63,103786.0,41.0034,41.0116,40.9127,40.9291,103786.0
2021-01-12 14:10:00,49.63,49.74,49.63,49.73,72082.0,40.9291,41.0199,40.9291,41.0116,72082.0
2021-01-12 14:20:00,49.73,49.79,49.68,49.72,65435.0,41.0116,41.0611,40.9704,41.0034,65435.0
2021-01-12 14:30:00,49.73,49.82,49.72,49.76,72132.0,41.0116,41.0858,41.0034,41.0364,72132.0
2021-01-12 14:40:00,49.75,49.78,49.67,49.74,67016.0,41.0281,41.0529,40.9621,41.0199,67016.0
2021-01-12 14:50:00,49.74,49.8,49.69,49.75,50193.0,41.0199,41.0693,40.9786,41.0281,50193.0
2021-01-12 15:00:00,49.75,49.84,49.73,49.8,112231.0,41.0281,41.1023,41.0116,41.0693,112231.0
2021-01-12 15:10:00,49.8,49.81,49.73,49.78,119767.0,41.0693,41.0776,41.0116,41.0529,119767.0
2021-01-12 15:20:00,49.79,49.88,49.78,49.86,140677.0,41.0611,41.1353,41.0529,41.1188,140677.0
2021-01-12 15:30:00,49.86,49.89,49.81,49.87,131008.0,41.1188,41.1436,41.0776,41.1271,131008.0
2021-01-12 15:40:00,49.88,49.89,49.69,49.74,217440.0,41.1353,41.1436,40.9786,41.0199,217440.0
2021-01-12 15:50:00,49.75,49.79,49.64,49.65,684481.0,41.0281,41.0611,40.9374,40.9456,684481.0
2021-01-13 09:30:00,49.4,49.88,49.32,49.68,197016.0,40.7395,41.1353,40.6735,40.9704,197016.0
2021-01-13 09:40:00,49.68,49.72,49.43,49.43,110157.0,40.9704,41.0034,40.7642,40.7642,110157.0
2021-01-13 09:50:00,49.41,49.42,49.27,49.41,117842.0,40.7477,40.756,40.6323,40.7477,117842.0
2021-01-13 10:00:00,49.42,49.57,49.25,49.57,99373.0,40.756,40.8797,40.6158,40.8797,99373.0
2021-01-13 10:10:00,49.56,49.61,49.43,49.58,87360.0,40.8714,40.9127,40.7642,40.8879,87360.0
2021-01-13 10:20:00,49.56,49.6,49.5,49.54,79267.0,40.8714,40.9044,40.8219,40.8549,79267.0
2021-01-13 10:30:00,49.55,49.56,49.34,49.35,77778.0,40.8632,40.8714,40.69,40.6982,77778.0
2021-01-13 10:40:00,49.35,49.4,49.26,49.27,73017.0,40.6982,40.7395,40.624,40.6323,73017.0
2021-01-13 10:50:00,49.26,49.4,49.25,49.39,60499.0,40.624,40.7395,40.6158,40.7312,60499.0
2021-01-13 11:00:00,49.37,49.39,49.17,49.18,76523.0,40.7147,40.7312,40.5498,40.558,76523.0
2021-01-13 11:10:00,49.19,49.29,49.18,49.29,72823.0,40.5663,40.6488,40.558,40.6488,72823.0
2021-01-13 11:20:00,49.28,49.34,49.25,49.3,55695.0,40.6405,40.69,40.6158,40.657,55695.0
2021-01-13 11:30:00,49.3,49.32,49.18,49.25,68935.0,40.657,40.6735,40.558,40.6158,68935.0
2021-01-13 11:40:00,49.25,49.28,49.15,49.18,67105.0,40.6158,40.6405,40.5333,40.558,67105.0
2021-01-13 11:50:00,49.18,49.23,49.16,49.22,65566.0,40.558,40.5993,40.5415,40.591,65566.0
2021-01-13 12:00:00,49.22,49.26,49.17,49.21,49368.0,40.591,40.624,40.5498,40.5828,49368.0
2021-01-13 12:10:00,49.21,49.25,49.15,49.2,50386.0,40.5828,40.6158,40.5333,40.5745,50386.0
2021-01-13 12:20:00,49.21,49.34,49.2,49.33,52546.0,40.5828,40.69,40.5745,40.6817,52546.0
2021-01-13 12:30:00,49.34,49.42,49.33,49.41,75626.0,40.69,40.756,40.6817,40.7477,75626.0
2021-01-13 12:40:00,49.42,49.44,49.37,49.4,64582.0,40.756,40.7725,40.7147,40.7395,64582.0
2021-01-13 12:50:00,49.4,49.48,49.38,49.44,67972.0,40.7395,40.8054,40.723,40.7725,67972.0
2021-01-13 13:00:00,49.44,49.44,49.32,49.34,51618.0,40.7725,40.7725,40.6735,40.69,51618.0
2021-01-13 13:10:00,49.33,49.37,49.32,49.37,29390.0,40.6817,40.7147,40.6735,40.7147,29390.0
2021-01-13 13:20:00,49.36,49.41,49.35,49.4,48203.0,40.7065,40.7477,40.6982,40.7395,48203.0
2021-01-13 13:30:00,49.41,49.54,49.4,49.52,51759.0,40.7477,40.8549,40.7395,40.8384,51759.0
2021-01-13 13:40:00,49.51,49.53,49.46,49.51,59769.0,40.8302,40.8467,40.789,40.8302,59769.0
2021-01-13 13:50:00,49.5,49.57,49.47,49.55,54312.0,40.8219,40.8797,40.7972,40.8632,54312.0
2021-01-13 14:00:00,49.56,49.64,49.44,49.52,166621.0,40.8714,40.9374,40.7725,40.8384,166621.0
2021-01-13 14:10:00,49.53,49.63,49.5,49.58,66902.0,40.8467,40.9291,40.8219,40.8879,66902.0
2021-01-13 14:20:00,49.58,49.61,49.51,49.55,68689.0,40.8879,40.9127,40.8302,40.8632,68689.0
2021-01-13 14:30:00,49.55,49.55,49.5,49.53,68150.0,40.8632,40.8632,40.8219,40.8467,68150.0
2021-01-13 14:40:00,49.52,49.54,49.47,49.53,91521.0,40.8384,40.8549,40.7972,40.8467,91521.0
2021-01-13 14:50:00,49.53,49.53,49.46,49.51,117100.0,40.8467,40.8467,40.789,40.8302,117100.0
2021-01-13 15:00:00,49.52,49.57,49.46,49.49,217487.0,40.8384,40.8797,40.789,40.8137,217487.0
2021-01-13 15:10:00,49.5,49.53,49.44,49.48,128230.0,40.8219,40.8467,40.7725,40.8054,128230.0
2021-01-13 15:20:00,49.47,49.49,49.44,49.45,67933.0,40.7972,40.8137,40.7725,40.7807,67933.0
2021-01-13 15:30:00,49.46,49.46,49.37,49.41,100145.0,40.789,40.789,40.7147,40.7477,100145.0
2021-01-13 15:40:00,49.41,49.55,49.4,49.53,218046.0,40.7477,40.8632,40.7395,40.8467,218046.0
2021-01-13 15:50:00,49.53,49.62,49.5,49.51,449492.0,40.8467,40.9209,40.8219,40.8302,449492.0
2021-01-14 09:30:00,49.61,49.71,49.32,49.45,238240.0,40.9127,40.9951,40.6735,40.7807,238240.0
2021-01-14 09:40:00,49.44,49.55,49.38,49.4,156084.0,40.7725,40.8632,40.723,40.7395,156084.0
2021-01-14 09:50:00,49.4,49.66,49.39,49.63,92796.0,40.7395,40.9539,40.7312,40.9291,92796.0
2021-01-14 10:00:00,49.64,49.67,49.46,49.48,91972.0,40.9374,40.9621,40.789,40.8054,91972.0
2021-01-14 10:10:00,49.47,49.72,49.46,49.71,88104.0,40.7972,41.0034,40.789,40.9951,88104.0
2021-01-14 10:20:00,49.72,49.73,49.61,49.63,89100.0,41.0034,41.0116,40.9127,40.9291,89100.0
2021-01-14 10:30:00,49.63,49.75,49.57,49.64,91061.0,40.9291,41.0281,40.8797,40.9374,91061.0
2021-01-14 10:40:00,49.65,49.72,49.53,49.54,56724.0,40.9456,41.0034,40.8467,40.8549,56724.0
2021-01-14 10:50:00,49.54,49.62,49.41,49.61,154558.0,40.8549,40.9209,40.7477,40.9127,154558.0
2021-01-14 11:00:00,49.61,49.67,49.55,49.56,135719.0,40.9127,40.9621,40.8632,40.8714,135719.0
2021-01-14 11:10:00,49.57,49.75,49.57,49.72,62956.0,40.8797,41.0281,40.8797,41.0034,62956.0
2021-01-14 11:20:00,49.73,49.74,49.61,49.64,54291.0,41.0116,41.0199,40.9127,40.9374,54291.0
2021-01-14 11:30:00,49.65,49.7,49.62,49.66,38567.0,40.9456,40.9869,40.9209,40.9539,38567.0
2021-01-14 11:40:00,49.67,49.73,49.64,49.71,59428.0,40.9621,41.0116,40.9374,40.9951,59428.0
2021-01-14 11:50:00,49.71,49.74,49.65,49.73,61117.0,40.9951,41.0199,40.9456,41.0116,61117.0
2021-01-14 12:00:00,49.73,49.79,49.7,49.74,91352.0,41.0116,41.0611,40.9869,41.0199,91352.0
2021-01-14 12:10:00,49.74,49.77,49.69,49.69,85306.0,41.0199,41.0446,40.9786,40.9786,85306.0
2021-01-14 12:20:00,49.7,49.71,49.66,49.69,51996.0,40.9869,40.9951,40.9539,40.9786,51996.0
2021-01-14 12:30:00,49.69,49.72,49.65,49.69,64829.0,40.9786,41.0034,40.9456,40.9786,64829.0
2021-01-14 12:40:00,49.69,49.72,49.63,49.65,46282.0,40.9786,41.0034,40.9291,40.9456,46282.0
2021-01-14 12:50:00,49.64,49.72,49.63,49.67,37489.0,40.9374,41.0034,40.9291,40.9621,37489.0
2021-01-14 13:00:00,49.66,49.73,49.66,49.68,72824.0,40.9539,41.0116,40.9539,40.9704,72824.0
2021-01-14 13:10:00,49.69,49.72,49.66,49.7,109845.0,40.9786,41.0034,40.9539,40.9869,109845.0
2021-01-14 13:20:00,49.71,49.77,49.67,49.7,136766.0,40.9951,41.0446,40.9621,40.9869,136766.0
2021-01-14 13:30:00,49.71,49.73,49.64,49.66,146949.0,40.9951,41.0116,40.9374,40.9539,146949.0
2021-01-14 13:40:00,49.66,49.69,49.63,49.64,109624.0,40.9539,40.9786,40.9291,40.9374,109624.0
2021-01-14 13:50:00,49.65,49.7,49.63,49.66,144375.0,40.9456,40.9869,40.9291,40.9539,144375.0
2021-01-14 14:00:00,49.66,49.7,49.59,49.6,94038.0,40.9539,40.9869,40.8962,40.9044,94038.0
2021-01-14 14:10:00,49.59,49.63,49.55,49.55,112513.0,40.8962,40.9291,40.8632,40.8632,112513.0
2021-01-14 14:20:00,49.55,49.57,49.47,49.5,136133.0,40.8632,40.8797,40.7972,40.8219,136133.0
2021-01-14 14:30:00,49.51,49.56,49.48,49.51,115280.0,40.8302,40.8714,40.8054,40.8302,115280.0
2021-01-14 14:40:00,49.51,49.52,49.46,49.48,109405.0,40.8302,40.8384,40.789,40.8054,109405.0
2021-01-14 14:50:00,49.49,49.51,49.44,49.48,79615.0,40.8137,40.8302,40.7725,40.8054,79615.0
2021-01-14 15:00:00,49.47,49.51,49.46,49.46,131205.0,40.7972,40.8302,40.789,40.789,131205.0
2021-01-14 15:10:00,49.46,49.47,49.35,49.37,180502.0,40.789,40.7972,40.6982,40.7147,180502.0
2021-01-14 15:20:00,49.37,49.44,49.32,49.41,183331.0,40.7147,40.7725,40.6735,40.7477,183331.0
2021-01-14 15:30:00,49.41,49.45,49.34,49.41,264642.0,40.7477,40.7807,40.69,40.7477,264642.0
2021-01-14 15:40:00,49.41,49.47,49.35,49.41,272560.0,40.7477,40.7972,40.6982,40.7477,272560.0
2021-01-14 15:50:00,49.4,49.42,49.27,49.28,742268.0,40.7395,40.756,40.6323,40.6405,742268.0
2021-01-15 09:30:00,48.52,48.81,48.33,48.47,806614.0,40.0137,40.2529,39.8571,39.9725,806614.0
2021-01-15 09:40:00,48.45,48.54,48.31,48.33,419681.0,39.956,40.0302,39.8406,39.8571,419681.0
2021-01-15 09:50:00,48.32,48.34,48.03,48.1,165113.0,39.8488,39.8653,39.6097,39.6674,165113.0
2021-01-15 10:00:00,48.1,48.23,48.02,48.12,274504.0,39.6674,39.7746,39.6014,39.6839,274504.0
2021-01-15 10:10:00,48.11,48.21,48.08,48.19,177441.0,39.6756,39.7581,39.6509,39.7416,177441.0
2021-01-15 10:20:00,48.19,48.28,48.02,48.23,219186.0,39.7416,39.8158,39.6014,39.7746,219186.0
2021-01-15 10:30:00,48.24,48.39,48.2,48.39,86668.0,39.7828,39.9065,39.7498,39.9065,86668.0
2021-01-15 10:40:00,48.39,48.51,48.34,48.49,103806.0,39.9065,40.0055,39.8653,39.989,103806.0
2021-01-15 10:50:00,48.49,48.6,48.4,48.43,131865.0,39.989,40.0797,39.9148,39.9395,131865.0
2021-01-15 11:00:00,48.44,48.44,48.19,48.23,108488.0,39.9478,39.9478,39.7416,39.7746,108488.0
2021-01-15 11:10:00,48.23,48.34,48.16,48.32,84974.0,39.7746,39.8653,39.7169,39.8488,84974.0
2021-01-15 11:20:00,48.32,48.5,48.32,48.48,75586.0,39.8488,39.9973,39.8488,39.9808,75586.0
2021-01-15 11:30:00,48.47,48.5,48.39,48.49,79370.0,39.9725,39.9973,39.9065,39.989,79370.0
2021-01-15 11:40:00,48.49,48.56,48.42,48.45,63885.0,39.989,40.0467,39.9313,39.956,63885.0
2021-01-15 11:50:00,48.43,48.44,48.27,48.3,83020.0,39.9395,39.9478,39.8076,39.8323,83020.0
2021-01-15 12:00:00,48.29,48.35,48.25,48.29,87315.0,39.8241,39.8736,39.7911,39.8241,87315.0
2021-01-15 12:10:00,48.29,48.49,48.28,48.48,56004.0,39.8241,39.989,39.8158,39.9808,56004.0
2021-01-15 12:20:00,48.48,48.56,48.41,48.56,72662.0,39.9808,40.0467,39.923,40.0467,72662.0
2021-01-15 12:30:00,48.55,48.62,48.52,48.62,65016.0,40.0385,40.0962,40.0137,40.0962,65016.0
2021-01-15 12:40:00,48.61,48.67,48.57,48.64,145819.0,40.088,40.1375,40.055,40.1127,145819.0
2021-01-15 12:50:00,48.64,48.76,48.6,48.67,78360.0,40.1127,40.2117,40.0797,40.1375,78360.0
2021-01-15 13:00:00,48.68,48.71,48.62,48.65,46879.0,40.1457,40.1704,40.0962,40.121,46879.0
2021-01-15 13:10:00,48.66,48.72,48.6,48.7,57303.0,40.1292,40.1787,40.0797,40.1622,57303.0
2021-01-15 13:20:00,48.69,48.75,48.66,48.71,47626.0,40.1539,40.2034,40.1292,40.1704,47626.0
2021-01-15 13:30:00,48.72,48.74,48.59,48.65,60476.0,40.1787,40.1952,40.0715,40.121,60476.0
2021-01-15 13:40:00,48.65,48.69,48.6,48.62,73556.0,40.121,40.1539,40.0797,40.0962,73556.0
2021-01-15 13:50:00,48.6,48.63,48.48,48.6,62026.0,40.0797,40.1045,39.9808,40.0797,62026.0
2021-01-15 14:00:00,48.59,48.67,48.56,48.59,78055.0,40.0715,40.1375,40.0467,40.0715,78055.0
2021-01-15 14:10:00,48.59,48.68,48.58,48.61,46932.0,40.0715,40.1457,40.0632,40.088,46932.0
2021-01-15 14:20:00,48.6,48.72,48.58,48.71,47394.0,40.0797,40.1787,40.0632,40.1704,47394.0
2021-01-15 14:30:00,48.72,48.76,48.69,48.72,57151.0,40.1787,40.2117,40.1539,40.1787,57151.0
2021-01-15 14:40:00,48.71,48.79,48.67,48.76,70615.0,40.1704,40.2364,40.1375,40.2117,70615.0
2021-01-15 14:50:00,48.76,48.76,48.68,48.72,69109.0,40.2117,40.2117,40.1457,40.1787,69109.0
2021-01-15 15:00:00,48.72,48.75,48.7,48.72,63893.0,40.1787,40.2034,40.1622,40.1787,63893.0
2021-01-15 15:10:00,48.72,48.79,48.71,48.73,122798.0,40.1787,40.2364,40.1704,40.1869,122798.0
2021-01-15 15:20:00,48.73,48.74,48.65,48.69,87463.0,40.1869,40.1952,40.121,40.1539,87463.0
2021-01-15 15:30:00,48.69,48.69,48.52,48.53,255371.0,40.1539,40.1539,40.0137,40.022,255371.0
2021-01-15 15:40:00,48.53,48.59,48.44,48.48,359276.0,40.022,40.0715,39.9478,39.9808,359276.0
2021-01-15 15:50:00,48.48,48.55,48.38,48.4,926819.0,39.9808,40.0385,39.8983,39.9148,926819.0
2021-01-19 09:30:00,48.36,48.59,48.06,48.26,409403.0,39.8818,40.0715,39.6344,39.7993,409403.0
2021-01-19 09:40:00,48.26,48.52,48.07,48.51,244629.0,39.7993,40.0137,39.6426,40.0055,244629.0
2021-01-19 09:50:00,48.51,48.67,48.5,48.63,154708.0,40.0055,40.1375,39.9973,40.1045,154708.0
2021-01-19 10:00:00,48.63,48.63,48.37,48.39,162173.0,40.1045,40.1045,39.89,39.9065,162173.0
2021-01-19 10:10:00,48.39,48.39,48.23,48.3,171931.0,39.9065,39.9065,39.7746,39.8323,171931.0
2021-01-19 10:20:00,48.3,48.37,48.25,48.33,133054.0,39.8323,39.89,39.7911,39.8571,133054.0
2021-01-19 10:30:00,48.33,48.55,48.31,48.48,120569.0,39.8571,40.0385,39.8406,39.9808,120569.0
2021-01-19 10:40:00,48.48,48.55,48.43,48.55,109092.0,39.9808,40.0385,39.9395,40.0385,109092.0
2021-01-19 10:50:00,48.55,48.64,48.51,48.52,190419.0,40.0385,40.1127,40.0055,40.0137,190419.0
2021-01-19 11:00:00,48.52,48.57,48.31,48.39,128995.0,40.0137,40.055,39.8406,39.9065,128995.0
2021-01-19 11:10:00,48.39,48.49,48.33,48.44,99196.0,39.9065,39.989,39.8571,39.9478,99196.0
2021-01-19 11:20:00,48.46,48.66,48.43,48.61,149732.0,39.9643,40.1292,39.9395,40.088,149732.0
2021-01-19 11:30:00,48.6,48.63,48.46,48.5,135908.0,40.0797,40.1045,39.9643,39.9973,135908.0
2021-01-19 11:40:00,48.5,48.54,48.4,48.53,72055.0,39.9973,40.0302,39.9148,40.022,72055.0
2021-01-19 11:50:00,48.54,48.55,48.47,48.47,66780.0,40.0302,40.0385,39.9725,39.9725,66780.0
2021-01-19 12:00:00,48.48,48.61,48.46,48.58,62783.0,39.9808,40.088,39.9643,40.0632,62783.0
2021-01-19 12:10:00,48.57,48.57,48.48,48.57,66519.0,40.055,40.055,39.9808,40.055,66519.0
2021-01-19 12:20:00,48.56,48.57,48.4,48.47,121422.0,40.0467,40.055,39.9148,39.9725,121422.0
2021-01-19 12:30:00,48.48,48.49,48.41,48.46,225019.0,39.9808,39.989,39.923,39.9643,225019.0
2021-01-19 12:40:00,48.46,48.61,48.44,48.59,195179.0,39.9643,40.088,39.9478,40.0715,195179.0
2021-01-19 12:50:00,48.59,48.64,48.58,48.6,227213.0,40.0715,40.1127,40.0632,40.0797,227213.0
2021-01-19 13:00:00,48.6,48.61,48.49,48.6,228482.0,40.0797,40.088,39.989,40.0797,228482.0
2021-01-19 13:10:00,48.59,48.61,48.49,48.49,142704.0,40.0715,40.088,39.989,39.989,142704.0
2021-01-19 13:20:00,48.49,48.53,48.38,48.38,200813.0,39.989,40.022,39.8983,39.8983,200813.0
2021-01-19 13:30:00,48.39,48.47,48.37,48.42,102650.0,39.9065,39.9725,39.89,39.9313,102650.0
2021-01-19 13:40:00,48.42,48.43,48.29,48.31,124632.0,39.9313,39.9395,39.8241,39.8406,124632.0
2021-01-19 13:50:00,48.31,48.37,48.27,48.31,92522.0,39.8406,39.89,39.8076,39.8406,92522.0
2021-01-19 14:00:00,48.31,48.31,48.22,48.3,99466.0,39.8406,39.8406,39.7663,39.8323,99466.0
2021-01-19 14:10:00,48.3,48.43,48.27,48.41,117976.0,39.8323,39.9395,39.8076,39.923,117976.0
2021-01-19 14:20:00,48.41,48.45,48.36,48.43,73518.0,39.923,39.956,39.8818,39.9395,73518.0
2021-01-19 14:30:00,48.43,48.44,48.35,48.39,79976.0,39.9395,39.9478,39.8736,39.9065,79976.0
2021-01-19 14:40:00,48.4,48.42,48.24,48.32,137080.0,39.9148,39.9313,39.7828,39.8488,137080.0
2021-01-19 14:50:00,48.31,48.31,48.18,48.2,97011.0,39.8406,39.8406,39.7334,39.7498,97011.0
2021-01-19 15:00:00,48.2,48.34,48.18,48.32,115518.0,39.7498,39.8653,39.7334,39.8488,115518.0
2021-01-19 15:10:00,48.32,48.34,48.26,48.27,87703.0,39.8488,39.8653,39.7993,39.8076,87703.0
2021-01-19 15:20:00,48.27,48.4,48.26,48.37,114719.0,39.8076,39.9148,39.7993,39.89,114719.0
2021-01-19 15:30:00,48.37,48.44,48.32,48.4,166329.0,39.89,39.9478,39.8488,39.9148,166329.0
2021-01-19 15:40:00,48.4,48.46,48.31,48.32,371494.0,39.9148,39.9643,39.8406,39.8488,371494.0
2021-01-19 15:50:00,48.32,48.39,48.03,48.06,1655737.0,39.8488,39.9065,39.6097,39.6344,1655737.0
2021-01-20 09:30:00,47.0,47.45,46.04,46.35,615987.0,38.7602,39.1313,37.9685,38.2242,615987.0
2021-01-20 09:40:00,46.31,46.35,45.8,46.1,343065.0,38.1912,38.2242,37.7706,38.018,343065.0
2021-01-20 09:50:00,46.08,46.17,45.84,46.05,277440.0,38.0015,38.0757,37.8036,37.9768,277440.0
2021-01-20 10:00:00,46.04,46.25,45.9,46.11,199705.0,37.9685,38.1417,37.8531,38.0263,199705.0
2021-01-20 10:10:00,46.12,46.19,45.91,46.06,295899.0,38.0345,38.0922,37.8613,37.985,295899.0
2021-01-20 10:20:00,46.09,46.25,46.01,46.13,186793.0,38.0098,38.1417,37.9438,38.0427,186793.0
2021-01-20 10:30:00,46.13,46.36,46.12,46.36,206805.0,38.0427,38.2324,38.0345,38.2324,206805.0
2021-01-20 10:40:00,46.35,46.39,46.14,46.24,139773.0,38.2242,38.2572,38.051,38.1335,139773.0
2021-01-20 10:50:00,46.25,46.29,46.08,46.11,173500.0,38.1417,38.1747,38.0015,38.0263,173500.0
2021-01-20 11:00:00,46.11,46.11,45.62,45.64,340298.0,38.0263,38.0263,37.6222,37.6387,340298.0
2021-01-20 11:10:00,45.63,45.69,45.51,45.57,219847.0,37.6304,37.6799,37.5314,37.5809,219847.0
2021-01-20 11:20:00,45.58,45.75,45.57,45.73,205380.0,37.5892,37.7294,37.5809,37.7129,205380.0
2021-01-20 11:30:00,45.72,45.78,45.66,45.71,116841.0,37.7046,37.7541,37.6551,37.6964,116841.0
2021-01-20 11:40:00,45.72,45.86,45.67,45.82,143695.0,37.7046,37.8201,37.6634,37.7871,143695.0
2021-01-20 11:50:00,45.82,45.82,45.61,45.64,134384.0,37.7871,37.7871,37.6139,37.6387,134384.0
2021-01-20 12:00:00,45.63,45.76,45.63,45.75,127958.0,37.6304,37.7376,37.6304,37.7294,127958.0
2021-01-20 12:10:00,45.75,45.89,45.74,45.79,126869.0,37.7294,37.8448,37.7211,37.7624,126869.0
2021-01-20 12:20:00,45.79,45.83,45.73,45.78,105500.0,37.7624,37.7953,37.7129,37.7541,105500.0
2021-01-20 12:30:00,45.8,45.83,45.61,45.66,99443.0,37.7706,37.7953,37.6139,37.6551,99443.0
2021-01-20 12:40:00,45.66,45.71,45.63,45.66,89441.0,37.6551,37.6964,37.6304,37.6551,89441.0
2021-01-20 12:50:00,45.66,45.73,45.64,45.64,66979.0,37.6551,37.7129,37.6387,37.6387,66979.0
2021-01-20 13:00:00,45.65,45.69,45.62,45.67,122688.0,37.6469,37.6799,37.6222,37.6634,122688.0
2021-01-20 13:10:00,45.66,45.67,45.45,45.46,163620.0,37.6551,37.6634,37.482,37.4902,163620.0
2021-01-20 13:20:00,45.47,45.5,45.36,45.41,128126.0,37.4985,37.5232,37.4077,37.449,128126.0
2021-01-20 13:30:00,45.41,45.42,45.3,45.31,75072.0,37.449,37.4572,37.3583,37.3665,75072.0
2021-01-20 13:40:00,45.33,45.37,45.29,45.35,99596.0,37.383,37.416,37.35,37.3995,99596.0
2021-01-20 13:50:00,45.35,45.44,45.32,45.35,214394.0,37.3995,37.4737,37.3748,37.3995,214394.0
2021-01-20 14:00:00,45.34,45.39,45.34,45.35,178177.0,37.3912,37.4325,37.3912,37.3995,178177.0
2021-01-20 14:10:00,45.36,45.37,45.19,45.33,201304.0,37.4077,37.416,37.2675,37.383,201304.0
2021-01-20 14:20:00,45.32,45.57,45.27,45.56,201152.0,37.3748,37.5809,37.3335,37.5727,201152.0
2021-01-20 14:30:00,45.56,45.71,45.54,45.7,231508.0,37.5727,37.6964,37.5562,37.6881,231508.0
2021-01-20 14:40:00,45.69,45.7,45.53,45.59,264649.0,37.6799,37.6881,37.5479,37.5974,264649.0
2021-01-20 14:50:00,45.59,45.6,45.42,45.44,143728.0,37.5974,37.6057,37.4572,37.4737,143728.0
2021-01-20 15:00:00,45.44,45.52,45.42,45.44,133939.0,37.4737,37.5397,37.4572,37.4737,133939.0
2021-01-20 15:10:00,45.44,45.72,45.43,45.71,271881.0,37.4737,37.7046,37.4655,37.6964,271881.0
2021-01-20 15:20:00,45.72,45.88,45.67,45.87,193121.0,37.7046,37.8366,37.6634,37.8283,193121.0
2021-01-20 15:30:00,45.87,45.92,45.81,45.87,390724.0,37.8283,37.8696,37.7789,37.8283,390724.0
2021-01-20 15:40:00,45.87,45.87,45.69,45.7,353532.0,37.8283,37.8283,37.6799,37.6881,353532.0
2021-01-20 15:50:00,45.7,45.81,45.54,45.57,1037585.0,37.6881,37.7789,37.5562,37.5809,1037585.0
2021-01-21 09:30:00,45.69,45.97,45.35,45.36,316718.0,37.6799,37.9108,37.3995,37.4077,316718.0
2021-01-21 09:40:00,45.34,45.67,45.31,45.65,237055.0,37.3912,37.6634,37.3665,37.6469,237055.0
2021-01-21 09:50:00,45.65,45.82,45.53,45.53,308380.0,37.6469,37.7871,37.5479,37.5479,308380.0
2021-01-21 10:00:00,45.53,45.69,45.41,45.43,234239.0,37.5479,37.6799,37.449,37.4655,234239.0
2021-01-21 10:10:00,45.43,45.46,45.21,45.34,226502.0,37.4655,37.4902,37.284,37.3912,226502.0
2021-01-21 10:20:00,45.34,45.59,45.26,45.58,114813.0,37.3912,37.5974,37.3253,37.5892,114813.0
2021-01-21 10:30:00,45.58,45.59,45.42,45.47,105747.0,37.5892,37.5974,37.4572,37.4985,105747.0
2021-01-21 10:40:00,45.47,45.5,45.35,45.36,131493.0,37.4985,37.5232,37.3995,37.4077,131493.0
2021-01-21 10:50:00,45.36,45.38,45.28,45.32,153911.0,37.4077,37.4242,37.3418,37.3748,153911.0
2021-01-21 11:00:00,45.32,45.35,45.19,45.25,117395.0,37.3748,37.3995,37.2675,37.317,117395.0
2021-01-21 11:10:00,45.25,45.31,45.2,45.31,107801.0,37.317,37.3665,37.2758,37.3665,107801.0
2021-01-21 11:20:00,45.31,45.34,45.28,45.31,93471.0,37.3665,37.3912,37.3418,37.3665,93471.0
2021-01-21 11:30:00,45.3,45.33,45.2,45.29,152137.0,37.3583,37.383,37.2758,37.35,152137.0
2021-01-21 11:40:00,45.29,45.35,45.26,45.34,101589.0,37.35,37.3995,37.3253,37.3912,101589.0
2021-01-21 11:50:00,45.34,45.47,45.33,45.47,98373.0,37.3912,37.4985,37.383,37.4985,98373.0
2021-01-21 12:00:00,45.47,45.72,45.44,45.66,140710.0,37.4985,37.7046,37.4737,37.6551,140710.0
2021-01-21 12:10:00,45.67,45.68,45.57,45.61,105376.0,37.6634,37.6716,37.5809,37.6139,105376.0
2021-01-21 12:20:00,45.61,45.72,45.59,45.68,94114.0,37.6139,37.7046,37.5974,37.6716,94114.0
2021-01-21 12:30:00,45.68,45.69,45.62,45.69,110163.0,37.6716,37.6799,37.6222,37.6799,110163.0
2021-01-21 12:40:00,45.69,45.75,45.6,45.61,137465.0,37.6799,37.7294,37.6057,37.6139,137465.0
2021-01-21 12:50:00,45.61,45.68,45.56,45.66,168838.0,37.6139,37.6716,37.5727,37.6551,168838.0
2021-01-21 13:00:00,45.67,45.7,45.59,45.69,169909.0,37.6634,37.6881,37.5974,37.6799,169909.0
2021-01-21 13:10:00,45.69,45.8,45.68,45.78,114429.0,37.6799,37.7706,37.6716,37.7541,114429.0
2021-01-21 13:20:00,45.79,45.79,45.7,45.73,98397.0,37.7624,37.7624,37.6881,37.7129,98397.0
2021-01-21 13:30:00,45.73,45.83,45.72,45.79,167166.0,37.7129,37.7953,37.7046,37.7624,167166.0
2021-01-21 13:40:00,45.78,45.83,45.77,45.82,118201.0,37.7541,37.7953,37.7459,37.7871,118201.0
2021-01-21 13:50:00,45.82,45.93,45.8,45.93,174418.0,37.7871,37.8778,37.7706,37.8778,174418.0
2021-01-21 14:00:00,45.92,45.93,45.8,45.89,230004.0,37.8696,37.8778,37.7706,37.8448,230004.0
2021-01-21 14:10:00,45.89,45.97,45.88,45.91,142631.0,37.8448,37.9108,37.8366,37.8613,142631.0
2021-01-21 14:20:00,45.91,45.98,45.88,45.93,145309.0,37.8613,37.919,37.8366,37.8778,145309.0
2021-01-21 14:30:00,45.93,46.04,45.92,46.02,147947.0,37.8778,37.9685,37.8696,37.952,147947.0
2021-01-21 14:40:00,46.02,46.05,45.99,46.03,118494.0,37.952,37.9768,37.9273,37.9603,118494.0
2021-01-21 14:50:00,46.03,46.04,45.98,46.02,116037.0,37.9603,37.9685,37.919,37.952,116037.0
2021-01-21 15:00:00,46.03,46.08,46.01,46.04,126096.0,37.9603,38.0015,37.9438,37.9685,126096.0
2021-01-21 15:10:00,46.04,46.06,45.99,46.01,181614.0,37.9685,37.985,37.9273,37.9438,181614.0
2021-01-21 15:20:00,46.01,46.03,45.93,45.93,218562.0,37.9438,37.9603,37.8778,37.8778,218562.0
2021-01-21 15:30:00,45.94,45.99,45.89,45.96,322627.0,37.8861,37.9273,37.8448,37.9026,322627.0
2021-01-21 15:40:00,45.95,45.98,45.82,45.84,505108.0,37.8943,37.919,37.7871,37.8036,505108.0
2021-01-21 15:50:00,45.84,45.9,45.64,45.67,1493822.0,37.8036,37.8531,37.6387,37.6634,1493822.0
2021-01-22 09:30:00,45.36,45.88,45.29,45.79,258911.0,37.4077,37.8366,37.35,37.7624,258911.0
2021-01-22 09:40:00,45.79,46.0,45.72,45.93,181085.0,37.7624,37.9355,37.7046,37.8778,181085.0
2021-01-22 09:50:00,45.92,45.96,45.82,45.87,148390.0,37.8696,37.9026,37.7871,37.8283,148390.0
2021-01-22 10:00:00,45.87,46.11,45.87,46.06,175566.0,37.8283,38.0263,37.8283,37.985,175566.0
2021-01-22 10:10:00,46.06,46.18,46.03,46.15,171670.0,37.985,38.084,37.9603,38.0592,171670.0
2021-01-22 10:20:00,46.15,46.18,45.99,46.02,185708.0,38.0592,38.084,37.9273,37.952,185708.0
2021-01-22 10:30:00,46.02,46.05,45.68,45.73,191811.0,37.952,37.9768,37.6716,37.7129,191811.0
2021-01-22 10:40:00,45.73,45.76,45.56,45.7,176935.0,37.7129,37.7376,37.5727,37.6881,176935.0
2021-01-22 10:50:00,45.7,45.78,45.67,45.7,134368.0,37.6881,37.7541,37.6634,37.6881,134368.0
2021-01-22 11:00:00,45.7,45.78,45.68,45.71,126079.0,37.6881,37.7541,37.6716,37.6964,126079.0
2021-01-22 11:10:00,45.71,45.71,45.64,45.66,142672.0,37.6964,37.6964,37.6387,37.6551,142672.0
2021-01-22 11:20:00,45.66,45.78,45.66,45.77,124299.0,37.6551,37.7541,37.6551,37.7459,124299.0
2021-01-22 11:30:00,45.77,45.88,45.71,45.86,123936.0,37.7459,37.8366,37.6964,37.8201,123936.0
2021-01-22 11:40:00,45.85,45.91,45.8,45.83,96585.0,37.8118,37.8613,37.7706,37.7953,96585.0
2021-01-22 11:50:00,45.83,45.89,45.79,45.85,88104.0,37.7953,37.8448,37.7624,37.8118,88104.0
2021-01-22 12:00:00,45.85,45.94,45.85,45.9,188452.0,37.8118,37.8861,37.8118,37.8531,188452.0
2021-01-22 12:10:00,45.91,45.96,45.89,45.94,169109.0,37.8613,37.9026,37.8448,37.8861,169109.0
2021-01-22 12:20:00,45.94,45.98,45.86,45.86,99368.0,37.8861,37.919,37.8201,37.8201,99368.0
2021-01-22 12:30:00,45.85,45.9,45.83,45.86,94143.0,37.8118,37.8531,37.7953,37.8201,94143.0
2021-01-22 12:40:00,45.86,45.89,45.83,45.88,93513.0,37.8201,37.8448,37.7953,37.8366,93513.0
2021-01-22 12:50:00,45.88,45.99,45.85,45.95,97443.0,37.8366,37.9273,37.8118,37.8943,97443.0
2021-01-22 13:00:00,45.94,45.95,45.85,45.88,106893.0,37.8861,37.8943,37.8118,37.8366,106893.0
2021-01-22 13:10:00,45.88,45.95,45.86,45.95,82579.0,37.8366,37.8943,37.8201,37.8943,82579.0
2021-01-22 13:20:00,45.95,46.01,45.91,45.94,119277.0,37.8943,37.9438,37.8613,37.8861,119277.0
2021-01-22 13:30:00,45.93,45.94,45.86,45.89,155400.0,37.8778,37.8861,37.8201,37.8448,155400.0
2021-01-22 13:40:00,45.88,45.91,45.83,45.86,139766.0,37.8366,37.8613,37.7953,37.8201,139766.0
2021-01-22 13:50:00,45.87,45.9,45.74,45.75,127232.0,37.8283,37.8531,37.7211,37.7294,127232.0
2021-01-22 14:00:00,45.75,45.76,45.68,45.71,133819.0,37.7294,37.7376,37.6716,37.6964,133819.0
2021-01-22 14:10:00,45.71,45.76,45.69,45.75,140958.0,37.6964,37.7376,37.6799,37.7294,140958.0
2021-01-22 14:20:00,45.75,45.83,45.74,45.82,91844.0,37.7294,37.7953,37.7211,37.7871,91844.0
2021-01-22 14:30:00,45.83,45.87,45.79,45.86,108866.0,37.7953,37.8283,37.7624,37.8201,108866.0
2021-01-22 14:40:00,45.86,45.97,45.83,45.94,134103.0,37.8201,37.9108,37.7953,37.8861,134103.0
2021-01-22 14:50:00,45.95,45.98,45.9,45.95,127319.0,37.8943,37.919,37.8531,37.8943,127319.0
2021-01-22 15:00:00,45.95,46.01,45.94,45.97,148237.0,37.8943,37.9438,37.8861,37.9108,148237.0
2021-01-22 15:10:00,45.97,45.97,45.89,45.91,150899.0,37.9108,37.9108,37.8448,37.8613,150899.0
2021-01-22 15:20:00,45.91,46.1,45.9,46.09,170376.0,37.8613,38.018,37.8531,38.0098,170376.0
2021-01-22 15:30:00,46.09,46.14,46.03,46.13,190458.0,38.0098,38.051,37.9603,38.0427,190458.0
2021-01-22 15:40:00,46.13,46.2,46.02,46.06,284276.0,38.0427,38.1005,37.952,37.985,284276.0
2021-01-22 15:50:00,46.07,46.13,45.84,45.85,922854.0,37.9933,38.0427,37.8036,37.8118,922854.0
2021-01-25 09:30:00,45.56,45.56,44.91,44.99,505081.0,37.5727,37.5727,37.0366,37.1026,505081.0
2021-01-25 09:40:00,45.0,45.15,44.93,45.09,245536.0,37.1109,37.2346,37.0531,37.1851,245536.0
2021-01-25 09:50:00,45.1,45.41,45.1,45.34,313136.0,37.1933,37.449,37.1933,37.3912,313136.0
2021-01-25 10:00:00,45.34,45.63,45.33,45.58,234973.0,37.3912,37.6304,37.383,37.5892,234973.0
2021-01-25 10:10:00,45.58,45.62,45.44,45.6,169629.0,37.5892,37.6222,37.4737,37.6057,169629.0
2021-01-25 10:20:00,45.6,45.74,45.57,45.63,105208.0,37.6057,37.7211,37.5809,37.6304,105208.0
2021-01-25 10:30:00,45.63,45.71,45.59,45.7,98349.0,37.6304,37.6964,37.5974,37.6881,98349.0
2021-01-25 10:40:00,45.69,45.77,45.61,45.63,125000.0,37.6799,37.7459,37.6139,37.6304,125000.0
2021-01-25 10:50:00,45.62,45.64,45.37,45.39,185760.0,37.6222,37.6387,37.416,37.4325,185760.0
2021-01-25 11:00:00,45.39,45.5,45.31,45.38,168018.0,37.4325,37.5232,37.3665,37.4242,168018.0
2021-01-25 11:10:00,45.38,45.52,45.28,45.34,135245.0,37.4242,37.5397,37.3418,37.3912,135245.0
2021-01-25 11:20:00,45.33,45.4,45.26,45.28,100289.0,37.383,37.4407,37.3253,37.3418,100289.0
2021-01-25 11:30:00,45.29,45.33,45.18,45.21,109981.0,37.35,37.383,37.2593,37.284,109981.0
2021-01-25 11:40:00,45.21,45.34,45.16,45.29,151924.0,37.284,37.3912,37.2428,37.35,151924.0
2021-01-25 11:50:00,45.29,45.39,45.22,45.36,144095.0,37.35,37.4325,37.2923,37.4077,144095.0
2021-01-25 12:00:00,45.36,45.47,45.33,45.41,131484.0,37.4077,37.4985,37.383,37.449,131484.0
2021-01-25 12:10:00,45.4,45.45,45.33,45.35,83165.0,37.4407,37.482,37.383,37.3995,83165.0
2021-01-25 12:20:00,45.35,45.49,45.35,45.45,85300.0,37.3995,37.515,37.3995,37.482,85300.0
2021-01-25 12:30:00,45.45,45.56,45.41,45.48,100005.0,37.482,37.5727,37.449,37.5067,100005.0
2021-01-25 12:40:00,45.49,45.61,45.49,45.6,78505.0,37.515,37.6139,37.515,37.6057,78505.0
2021-01-25 12:50:00,45.6,45.62,45.52,45.59,101971.0,37.6057,37.6222,37.5397,37.5974,101971.0
2021-01-25 13:00:00,45.59,45.62,45.52,45.54,106487.0,37.5974,37.6222,37.5397,37.5562,106487.0
2021-01-25 13:10:00,45.54,45.63,45.53,45.59,124143.0,37.5562,37.6304,37.5479,37.5974,124143.0
2021-01-25 13:20:00,45.59,45.65,45.57,45.6,179258.0,37.5974,37.6469,37.5809,37.6057,179258.0
2021-01-25 13:30:00,45.6,45.73,45.59,45.72,180695.0,37.6057,37.7129,37.5974,37.7046,180695.0
2021-01-25 13:40:00,45.72,45.74,45.66,45.69,70102.0,37.7046,37.7211,37.6551,37.6799,70102.0
2021-01-25 13:50:00,45.69,45.72,45.63,45.71,66364.0,37.6799,37.7046,37.6304,37.6964,66364.0
2021-01-25 14:00:00,45.72,45.72,45.65,45.66,77063.0,37.7046,37.7046,37.6469,37.6551,77063.0
2021-01-25 14:10:00,45.66,45.69,45.6,45.64,82548.0,37.6551,37.6799,37.6057,37.6387,82548.0
2021-01-25 14:20:00,45.63,45.68,45.62,45.68,60636.0,37.6304,37.6716,37.6222,37.6716,60636.0
2021-01-25 14:30:00,45.68,45.69,45.62,45.66,84277.0,37.6716,37.6799,37.6222,37.6551,84277.0
2021-01-25 14:40:00,45.65,45.77,45.64,45.75,72144.0,37.6469,37.7459,37.6387,37.7294,72144.0
2021-01-25 14:50:00,45.75,45.8,45.71,45.74,95886.0,37.7294,37.7706,37.6964,37.7211,95886.0
2021-01-25 15:00:00,45.75,45.92,45.74,45.9,99881.0,37.7294,37.8696,37.7211,37.8531,99881.0
2021-01-25 15:10:00,45.89,46.0,45.86,45.96,142812.0,37.8448,37.9355,37.8201,37.9026,142812.0
2021-01-25 15:20:00,45.95,46.05,45.94,45.98,156455.0,37.8943,37.9768,37.8861,37.919,156455.0
2021-01-25 15:30:00,45.98,46.01,45.78,45.79,177406.0,37.919,37.9438,37.7541,37.7624,177406.0
2021-01-25 15:40:00,45.8,45.95,45.77,45.95,322455.0,37.7706,37.8943,37.7459,37.8943,322455.0
2021-01-25 15:50:00,45.94,45.95,45.74,45.77,773601.0,37.8861,37.8943,37.7211,37.7459,773601.0
2021-01-26 09:30:00,46.15,46.18,45.62,45.75,281998.0,38.0592,38.084,37.6222,37.7294,281998.0
2021-01-26 09:40:00,45.74,46.01,45.73,45.82,134793.0,37.7211,37.9438,37.7129,37.7871,134793.0
2021-01-26 09:50:00,45.81,45.81,45.66,45.7,142538.0,37.7789,37.7789,37.6551,37.6881,142538.0
2021-01-26 10:00:00,45.7,45.75,45.53,45.54,171622.0,37.6881,37.7294,37.5479,37.5562,171622.0
2021-01-26 10:10:00,45.53,45.58,45.35,45.43,137968.0,37.5479,37.5892,37.3995,37.4655,137968.0
2021-01-26 10:20:00,45.44,45.6,45.43,45.57,199341.0,37.4737,37.6057,37.4655,37.5809,199341.0
2021-01-26 10:30:00,45.57,45.57,45.35,45.47,171764.0,37.5809,37.5809,37.3995,37.4985,171764.0
2021-01-26 10:40:00,45.47,45.59,45.45,45.57,117481.0,37.4985,37.5974,37.482,37.5809,117481.0
2021-01-26 10:50:00,45.57,45.57,45.44,45.44,181410.0,37.5809,37.5809,37.4737,37.4737,181410.0
2021-01-26 11:00:00,45.45,45.49,45.39,45.48,140413.0,37.482,37.515,37.4325,37.5067,140413.0
2021-01-26 11:10:00,45.48,45.57,45.47,45.48,64007.0,37.5067,37.5809,37.4985,37.5067,64007.0
2021-01-26 11:20:00,45.48,45.63,45.45,45.62,602694.0,37.5067,37.6304,37.482,37.6222,602694.0
2021-01-26 11:30:00,45.62,45.67,45.58,45.58,91831.0,37.6222,37.6634,37.5892,37.5892,91831.0
2021-01-26 11:40:00,45.58,45.58,45.43,45.44,56955.0,37.5892,37.5892,37.4655,37.4737,56955.0
2021-01-26 11:50:00,45.44,45.47,45.35,45.39,82988.0,37.4737,37.4985,37.3995,37.4325,82988.0
2021-01-26 12:00:00,45.39,45.43,45.38,45.41,70474.0,37.4325,37.4655,37.4242,37.449,70474.0
2021-01-26 12:10:00,45.42,45.42,45.32,45.38,119333.0,37.4572,37.4572,37.3748,37.4242,119333.0
2021-01-26 12:20:00,45.39,45.53,45.39,45.51,56295.0,37.4325,37.5479,37.4325,37.5314,56295.0
2021-01-26 12:30:00,45.51,45.57,45.48,45.56,43528.0,37.5314,37.5809,37.5067,37.5727,43528.0
2021-01-26 12:40:00,45.55,45.56,45.47,45.51,44632.0,37.5644,37.5727,37.4985,37.5314,44632.0
2021-01-26 12:50:00,45.5,45.61,45.49,45.57,48604.0,37.5232,37.6139,37.515,37.5809,48604.0
2021-01-26 13:00:00,45.57,45.67,45.57,45.66,67336.0,37.5809,37.6634,37.5809,37.6551,67336.0
2021-01-26 13:10:00,45.67,45.7,45.65,45.66,44351.0,37.6634,37.6881,37.6469,37.6551,44351.0
2021-01-26 13:20:00,45.67,45.67,45.61,45.64,73946.0,37.6634,37.6634,37.6139,37.6387,73946.0
2021-01-26 13:30:00,45.64,45.64,45.48,45.51,121842.0,37.6387,37.6387,37.5067,37.5314,121842.0
2021-01-26 13:40:00,45.51,45.57,45.48,45.55,86795.0,37.5314,37.5809,37.5067,37.5644,86795.0
2021-01-26 13:50:00,45.55,45.56,45.47,45.51,95052.0,37.5644,37.5727,37.4985,37.5314,95052.0
2021-01-26 14:00:00,45.51,45.59,45.49,45.56,71109.0,37.5314,37.5974,37.515,37.5727,71109.0
2021-01-26 14:10:00,45.57,45.66,45.53,45.62,84886.0,37.5809,37.6551,37.5479,37.6222,84886.0
2021-01-26 14:20:00,45.62,45.64,45.55,45.59,62773.0,37.6222,37.6387,37.5644,37.5974,62773.0
2021-01-26 14:30:00,45.59,45.62,45.55,45.55,52148.0,37.5974,37.6222,37.5644,37.5644,52148.0
2021-01-26 14:40:00,45.56,45.58,45.51,45.53,61612.0,37.5727,37.5892,37.5314,37.5479,61612.0
2021-01-26 14:50:00,45.53,45.62,45.52,45.62,68217.0,37.5479,37.6222,37.5397,37.6222,68217.0
2021-01-26 15:00:00,45.62,45.66,45.58,45.65,74022.0,37.6222,37.6551,37.5892,37.6469,74022.0
2021-01-26 15:10:00,45.65,45.67,45.54,45.59,104992.0,37.6469,37.6634,37.5562,37.5974,104992.0
2021-01-26 15:20:00,45.59,45.63,45.57,45.62,90329.0,37.5974,37.6304,37.5809,37.6222,90329.0
2021-01-26 15:30:00,45.6,45.62,45.52,45.54,163541.0,37.6057,37.6222,37.5397,37.5562,163541.0
2021-01-26 15:40:00,45.54,45.55,45.48,45.51,301198.0,37.5562,37.5644,37.5067,37.5314,301198.0
2021-01-26 15:50:00,45.51,45.52,45.18,45.2,1086498.0,37.5314,37.5397,37.2593,37.2758,1086498.0
2021-01-27 09:30:00,44.6,44.75,43.93,44.01,481020.0,36.781,36.9047,36.2284,36.2944,481020.0
2021-01-27 09:40:00,44.0,44.0,43.56,43.67,346116.0,36.2862,36.2862,35.9233,36.014,346116.0
2021-01-27 09:50:00,43.67,43.81,43.44,43.67,277988.0,36.014,36.1295,35.8243,36.014,277988.0
2021-01-27 10:00:00,43.67,43.79,43.39,43.44,302892.0,36.014,36.113,35.7831,35.8243,302892.0
2021-01-27 10:10:00,43.44,43.68,43.42,43.55,157852.0,35.8243,36.0223,35.8079,35.9151,157852.0
2021-01-27 10:20:00,43.56,43.84,43.56,43.81,186013.0,35.9233,36.1542,35.9233,36.1295,186013.0
2021-01-27 10:30:00,43.8,43.98,43.73,43.75,195132.0,36.1212,36.2697,36.0635,36.08,195132.0
2021-01-27 10:40:00,43.75,43.75,43.49,43.53,181074.0,36.08,36.08,35.8656,35.8986,181074.0
2021-01-27 10:50:00,43.52,43.65,43.36,43.57,261541.0,35.8903,35.9975,35.7584,35.9316,261541.0
2021-01-27 11:00:00,43.57,43.58,43.41,43.45,279493.0,35.9316,35.9398,35.7996,35.8326,279493.0
2021-01-27 11:10:00,43.45,43.53,43.36,43.46,241655.0,35.8326,35.8986,35.7584,35.8408,241655.0
2021-01-27 11:20:00,43.46,43.56,43.34,43.53,170633.0,35.8408,35.9233,35.7419,35.8986,170633.0
2021-01-27 11:30:00,43.54,43.62,43.43,43.58,123309.0,35.9068,35.9728,35.8161,35.9398,123309.0
2021-01-27 11:40:00,43.59,43.62,43.43,43.45,145774.0,35.948,35.9728,35.8161,35.8326,145774.0
2021-01-27 11:50:00,43.45,43.47,43.28,43.3,138763.0,35.8326,35.8491,35.6924,35.7089,138763.0
2021-01-27 12:00:00,43.3,43.44,43.22,43.44,105491.0,35.7089,35.8243,35.6429,35.8243,105491.0
2021-01-27 12:10:00,43.45,43.51,43.41,43.5,154521.0,35.8326,35.8821,35.7996,35.8738,154521.0
2021-01-27 12:20:00,43.5,43.5,43.27,43.28,106330.0,35.8738,35.8738,35.6841,35.6924,106330.0
2021-01-27 12:30:00,43.27,43.4,43.26,43.39,167490.0,35.6841,35.7914,35.6759,35.7831,167490.0
2021-01-27 12:40:00,43.39,43.48,43.38,43.43,188119.0,35.7831,35.8573,35.7749,35.8161,188119.0
2021-01-27 12:50:00,43.44,43.49,43.38,43.4,114013.0,35.8243,35.8656,35.7749,35.7914,114013.0
2021-01-27 13:00:00,43.4,43.49,43.38,43.43,102028.0,35.7914,35.8656,35.7749,35.8161,102028.0
2021-01-27 13:10:00,43.42,43.44,43.28,43.41,159427.0,35.8079,35.8243,35.6924,35.7996,159427.0
2021-01-27 13:20:00,43.42,43.55,43.42,43.52,119163.0,35.8079,35.9151,35.8079,35.8903,119163.0
2021-01-27 13:30:00,43.52,43.56,43.41,43.42,84559.0,35.8903,35.9233,35.7996,35.8079,84559.0
2021-01-27 13:40:00,43.43,43.44,43.28,43.3,113447.0,35.8161,35.8243,35.6924,35.7089,113447.0
2021-01-27 13:50:00,43.29,43.32,43.24,43.27,137360.0,35.7006,35.7254,35.6594,35.6841,137360.0
2021-01-27 14:00:00,43.28,43.38,43.1,43.13,168305.0,35.6924,35.7749,35.544,35.5687,168305.0
2021-01-27 14:10:00,43.14,43.23,42.99,43.04,530230.0,35.5769,35.6512,35.4532,35.4945,530230.0
2021-01-27 14:20:00,43.04,43.16,42.99,43.07,174416.0,35.4945,35.5934,35.4532,35.5192,174416.0
2021-01-27 14:30:00,43.07,43.11,42.88,43.02,285016.0,35.5192,35.5522,35.3625,35.478,285016.0
2021-01-27 14:40:00,43.02,43.1,42.85,42.87,186861.0,35.478,35.544,35.3378,35.3543,186861.0
2021-01-27 14:50:00,42.87,42.92,42.77,42.87,300730.0,35.3543,35.3955,35.2718,35.3543,300730.0
2021-01-27 15:00:00,42.87,42.98,42.85,42.98,253925.0,35.3543,35.445,35.3378,35.445,253925.0
2021-01-27 15:10:00,42.98,43.2,42.93,43.12,331695.0,35.445,35.6264,35.4038,35.5604,331695.0
2021-01-27 15:20:00,43.11,43.18,43.01,43.07,229089.0,35.5522,35.6099,35.4697,35.5192,229089.0
2021-01-27 15:30:00,43.07,43.19,42.89,42.97,397673.0,35.5192,35.6182,35.3708,35.4367,397673.0
2021-01-27 15:40:00,42.97,43.0,42.83,42.96,401415.0,35.4367,35.4615,35.3213,35.4285,401415.0
2021-01-27 15:50:00,42.95,43.0,42.73,42.81,976754.0,35.4202,35.4615,35.2388,35.3048,976754.0
2021-01-28 09:30:00,43.65,43.74,43.25,43.26,424403.0,35.9975,36.0718,35.6677,35.6759,424403.0
2021-01-28 09:40:00,43.25,43.71,43.16,43.19,247335.0,35.6677,36.047,35.5934,35.6182,247335.0
2021-01-28 09:50:00,43.17,43.36,42.88,42.9,418913.0,35.6017,35.7584,35.3625,35.379,418913.0
2021-01-28 10:00:00,42.89,43.11,42.73,42.91,288452.0,35.3708,35.5522,35.2388,35.3873,288452.0
2021-01-28 10:10:00,42.93,43.35,42.9,43.32,196401.0,35.4038,35.7501,35.379,35.7254,196401.0
2021-01-28 10:20:00,43.32,43.5,43.25,43.33,159846.0,35.7254,35.8738,35.6677,35.7336,159846.0
2021-01-28 10:30:00,43.34,43.47,43.31,43.39,118586.0,35.7419,35.8491,35.7171,35.7831,118586.0
2021-01-28 10:40:00,43.38,43.54,43.23,43.46,143543.0,35.7749,35.9068,35.6512,35.8408,143543.0
2021-01-28 10:50:00,43.46,43.61,43.38,43.53,173491.0,35.8408,35.9645,35.7749,35.8986,173491.0
2021-01-28 11:00:00,43.53,43.69,43.47,43.64,128587.0,35.8986,36.0305,35.8491,35.9893,128587.0
2021-01-28 11:10:00,43.65,43.74,43.62,43.71,231794.0,35.9975,36.0718,35.9728,36.047,231794.0
2021-01-28 11:20:00,43.71,43.72,43.56,43.59,186866.0,36.047,36.0553,35.9233,35.948,186866.0
2021-01-28 11:30:00,43.6,43.69,43.52,43.54,184684.0,35.9563,36.0305,35.8903,35.9068,184684.0
2021-01-28 11:40:00,43.55,43.75,43.55,43.75,125736.0,35.9151,36.08,35.9151,36.08,125736.0
2021-01-28 11:50:00,43.75,43.85,43.74,43.79,112482.0,36.08,36.1625,36.0718,36.113,112482.0
2021-01-28 12:00:00,43.8,43.86,43.74,43.79,114027.0,36.1212,36.1707,36.0718,36.113,114027.0
2021-01-28 12:10:00,43.8,43.82,43.71,43.77,112289.0,36.1212,36.1377,36.047,36.0965,112289.0
2021-01-28 12:20:00,43.77,43.86,43.71,43.85,71396.0,36.0965,36.1707,36.047,36.1625,71396.0
2021-01-28 12:30:00,43.86,43.9,43.81,43.89,91141.0,36.1707,36.2037,36.1295,36.1955,91141.0
2021-01-28 12:40:00,43.88,43.92,43.83,43.92,95646.0,36.1872,36.2202,36.146,36.2202,95646.0
2021-01-28 12:50:00,43.91,43.92,43.85,43.88,78650.0,36.2119,36.2202,36.1625,36.1872,78650.0
2021-01-28 13:00:00,43.88,44.03,43.84,44.0,109924.0,36.1872,36.3109,36.1542,36.2862,109924.0
2021-01-28 13:10:00,44.0,44.0,43.88,43.88,123508.0,36.2862,36.2862,36.1872,36.1872,123508.0
2021-01-28 13:20:00,43.87,44.01,43.87,43.97,79049.0,36.179,36.2944,36.179,36.2614,79049.0
2021-01-28 13:30:00,43.97,44.08,43.94,44.07,127671.0,36.2614,36.3521,36.2367,36.3439,127671.0
2021-01-28 13:40:00,44.08,44.1,43.97,43.99,91914.0,36.3521,36.3686,36.2614,36.2779,91914.0
2021-01-28 13:50:00,43.99,44.04,43.97,44.02,74598.0,36.2779,36.3192,36.2614,36.3027,74598.0
2021-01-28 14:00:00,44.02,44.07,43.99,44.03,130160.0,36.3027,36.3439,36.2779,36.3109,130160.0
2021-01-28 14:10:00,44.04,44.05,43.84,43.89,101081.0,36.3192,36.3274,36.1542,36.1955,101081.0
2021-01-28 14:20:00,43.89,43.93,43.88,43.9,68612.0,36.1955,36.2284,36.1872,36.2037,68612.0
2021-01-28 14:30:00,43.9,43.96,43.82,43.96,86624.0,36.2037,36.2532,36.1377,36.2532,86624.0
2021-01-28 14:40:00,43.95,43.96,43.84,43.89,96758.0,36.2449,36.2532,36.1542,36.1955,96758.0
2021-01-28 14:50:00,43.89,43.9,43.77,43.86,119452.0,36.1955,36.2037,36.0965,36.1707,119452.0
2021-01-28 15:00:00,43.86,43.96,43.81,43.95,140949.0,36.1707,36.2532,36.1295,36.2449,140949.0
2021-01-28 15:10:00,43.94,44.0,43.84,43.89,214291.0,36.2367,36.2862,36.1542,36.1955,214291.0
2021-01-28 15:20:00,43.89,43.95,43.83,43.85,132673.0,36.1955,36.2449,36.146,36.1625,132673.0
2021-01-28 15:30:00,43.84,43.89,43.78,43.87,152646.0,36.1542,36.1955,36.1047,36.179,152646.0
2021-01-28 15:40:00,43.87,44.0,43.82,44.0,256035.0,36.179,36.2862,36.1377,36.2862,256035.0
2021-01-28 15:50:00,44.0,44.01,43.74,43.77,796317.0,36.2862,36.2944,36.0718,36.0965,796317.0
2021-01-29 09:30:00,43.72,43.96,43.47,43.51,226914.0,36.0553,36.2532,35.8491,35.8821,226914.0
2021-01-29 09:40:00,43.51,43.69,43.44,43.46,165570.0,35.8821,36.0305,35.8243,35.8408,165570.0
2021-01-29 09:50:00,43.46,43.68,43.38,43.55,267783.0,35.8408,36.0223,35.7749,35.9151,267783.0
2021-01-29 10:00:00,43.58,43.89,43.58,43.87,91577.0,35.9398,36.1955,35.9398,36.179,91577.0
2021-01-29 10:10:00,43.88,43.94,43.8,43.84,102309.0,36.1872,36.2367,36.1212,36.1542,102309.0
2021-01-29 10:20:00,43.84,44.0,43.77,43.8,130030.0,36.1542,36.2862,36.0965,36.1212,130030.0
2021-01-29 10:30:00,43.79,43.86,43.73,43.74,74862.0,36.113,36.1707,36.0635,36.0718,74862.0
2021-01-29 10:40:00,43.74,43.75,43.57,43.64,75035.0,36.0718,36.08,35.9316,35.9893,75035.0
2021-01-29 10:50:00,43.64,43.69,43.61,43.66,66290.0,35.9893,36.0305,35.9645,36.0058,66290.0
2021-01-29 11:00:00,43.66,43.67,43.49,43.63,56598.0,36.0058,36.014,35.8656,35.981,56598.0
2021-01-29 11:10:00,43.61,43.61,43.49,43.55,66709.0,35.9645,35.9645,35.8656,35.9151,66709.0
2021-01-29 11:20:00,43.55,43.58,43.13,43.26,127513.0,35.9151,35.9398,35.5687,35.6759,127513.0
2021-01-29 11:30:00,43.28,43.3,43.14,43.26,94191.0,35.6924,35.7089,35.5769,35.6759,94191.0
2021-01-29 11:40:00,43.25,43.28,43.15,43.18,70593.0,35.6677,35.6924,35.5852,35.6099,70593.0
2021-01-29 11:50:00,43.18,43.25,43.09,43.25,86982.0,35.6099,35.6677,35.5357,35.6677,86982.0
2021-01-29 12:00:00,43.24,43.24,43.16,43.2,72944.0,35.6594,35.6594,35.5934,35.6264,72944.0
2021-01-29 12:10:00,43.2,43.26,43.06,43.07,107224.0,35.6264,35.6759,35.511,35.5192,107224.0
2021-01-29 12:20:00,43.08,43.08,42.99,43.06,89324.0,35.5275,35.5275,35.4532,35.511,89324.0
2021-01-29 12:30:00,43.05,43.11,43.01,43.04,108140.0,35.5027,35.5522,35.4697,35.4945,108140.0
2021-01-29 12:40:00,43.03,43.11,42.88,42.89,130574.0,35.4862,35.5522,35.3625,35.3708,130574.0
2021-01-29 12:50:00,42.88,43.11,42.88,42.98,93054.0,35.3625,35.5522,35.3625,35.445,93054.0
2021-01-29 13:00:00,42.97,43.11,42.95,42.97,75913.0,35.4367,35.5522,35.4202,35.4367,75913.0
2021-01-29 13:10:00,42.98,42.99,42.82,42.85,78361.0,35.445,35.4532,35.313,35.3378,78361.0
2021-01-29 13:20:00,42.86,43.08,42.85,43.08,76255.0,35.346,35.5275,35.3378,35.5275,76255.0
2021-01-29 13:30:00,43.07,43.07,42.92,42.94,106361.0,35.5192,35.5192,35.3955,35.412,106361.0
2021-01-29 13:40:00,42.93,42.96,42.85,42.87,88709.0,35.4038,35.4285,35.3378,35.3543,88709.0
2021-01-29 13:50:00,42.87,42.98,42.86,42.93,79208.0,35.3543,35.445,35.346,35.4038,79208.0
2021-01-29 14:00:00,42.92,43.25,42.92,43.21,159880.0,35.3955,35.6677,35.3955,35.6347,159880.0
2021-01-29 14:10:00,43.2,43.22,43.15,43.2,95330.0,35.6264,35.6429,35.5852,35.6264,95330.0
2021-01-29 14:20:00,43.19,43.21,43.08,43.11,75306.0,35.6182,35.6347,35.5275,35.5522,75306.0
2021-01-29 14:30:00,43.11,43.11,43.0,43.08,100308.0,35.5522,35.5522,35.4615,35.5275,100308.0
2021-01-29 14:40:00,43.07,43.17,43.0,43.12,106386.0,35.5192,35.6017,35.4615,35.5604,106386.0
2021-01-29 14:50:00,43.12,43.18,43.06,43.12,77029.0,35.5604,35.6099,35.511,35.5604,77029.0
2021-01-29 15:00:00,43.11,43.24,43.11,43.2,177772.0,35.5522,35.6594,35.5522,35.6264,177772.0
2021-01-29 15:10:00,43.21,43.23,43.09,43.11,156104.0,35.6347,35.6512,35.5357,35.5522,156104.0
2021-01-29 15:20:00,43.11,43.23,43.11,43.2,152697.0,35.5522,35.6512,35.5522,35.6264,152697.0
2021-01-29 15:30:00,43.2,43.33,43.02,43.02,166695.0,35.6264,35.7336,35.478,35.478,166695.0
2021-01-29 15:40:00,43.02,43.07,42.86,42.88,186894.0,35.478,35.5192,35.346,35.3625,186894.0
2021-01-29 15:50:00,42.9,43.16,42.81,42.84,493522.0,35.379,35.5934,35.3048,35.3295,493522.0
2021-02-01 09:30:00,43.27,43.34,42.8,42.87,197966.0,35.6841,35.7419,35.2965,35.3543,197966.0
2021-02-01 09:40:00,42.84,42.91,42.66,42.68,170992.0,35.3295,35.3873,35.1811,35.1976,170992.0
2021-02-01 09:50:00,42.67,42.8,42.58,42.8,136304.0,35.1893,35.2965,35.1151,35.2965,136304.0
2021-02-01 10:00:00,42.77,42.92,42.61,42.87,106327.0,35.2718,35.3955,35.1399,35.3543,106327.0
2021-02-01 10:10:00,42.87,42.89,42.71,42.86,93745.0,35.3543,35.3708,35.2223,35.346,93745.0
2021-02-01 10:20:00,42.87,42.88,42.7,42.7,89073.0,35.3543,35.3625,35.2141,35.2141,89073.0
2021-02-01 10:30:00,42.72,42.8,42.67,42.68,83644.0,35.2306,35.2965,35.1893,35.1976,83644.0
2021-02-01 10:40:00,42.69,42.77,42.68,42.77,90390.0,35.2058,35.2718,35.1976,35.2718,90390.0
2021-02-01 10:50:00,42.77,42.83,42.61,42.69,75865.0,35.2718,35.3213,35.1399,35.2058,75865.0
2021-02-01 11:00:00,42.68,42.76,42.61,42.7,71996.0,35.1976,35.2636,35.1399,35.2141,71996.0
2021-02-01 11:10:00,42.69,42.71,42.65,42.69,47608.0,35.2058,35.2223,35.1728,35.2058,47608.0
2021-02-01 11:20:00,42.69,42.76,42.62,42.7,74301.0,35.2058,35.2636,35.1481,35.2141,74301.0
2021-02-01 11:30:00,42.7,42.73,42.59,42.64,83140.0,35.2141,35.2388,35.1234,35.1646,83140.0
2021-02-01 11:40:00,42.64,42.76,42.64,42.71,47693.0,35.1646,35.2636,35.1646,35.2223,47693.0
2021-02-01 11:50:00,42.71,42.77,42.68,42.72,101890.0,35.2223,35.2718,35.1976,35.2306,101890.0
2021-02-01 12:00:00,42.72,42.74,42.62,42.63,77987.0,35.2306,35.2471,35.1481,35.1563,77987.0
2021-02-01 12:10:00,42.63,42.73,42.63,42.69,45714.0,35.1563,35.2388,35.1563,35.2058,45714.0
2021-02-01 12:20:00,42.7,42.71,42.64,42.68,63562.0,35.2141,35.2223,35.1646,35.1976,63562.0
2021-02-01 12:30:00,42.68,42.69,42.57,42.58,94019.0,35.1976,35.2058,35.1069,35.1151,94019.0
2021-02-01 12:40:00,42.58,42.65,42.57,42.62,97108.0,35.1151,35.1728,35.1069,35.1481,97108.0
2021-02-01 12:50:00,42.62,42.64,42.59,42.6,81419.0,35.1481,35.1646,35.1234,35.1316,81419.0
2021-02-01 13:00:00,42.61,42.63,42.57,42.57,45750.0,35.1399,35.1563,35.1069,35.1069,45750.0
2021-02-01 13:10:00,42.58,42.62,42.57,42.62,46295.0,35.1151,35.1481,35.1069,35.1481,46295.0
2021-02-01 13:20:00,42.62,42.65,42.6,42.64,54774.0,35.1481,35.1728,35.1316,35.1646,54774.0
2021-02-01 13:30:00,42.64,42.68,42.58,42.59,76674.0,35.1646,35.1976,35.1151,35.1234,76674.0
2021-02-01 13:40:00,42.6,42.62,42.56,42.57,46598.0,35.1316,35.1481,35.0986,35.1069,46598.0
2021-02-01 13:50:00,42.56,42.56,42.47,42.53,62184.0,35.0986,35.0986,35.0244,35.0739,62184.0
2021-02-01 14:00:00,42.53,42.61,42.52,42.6,74522.0,35.0739,35.1399,35.0656,35.1316,74522.0
2021-02-01 14:10:00,42.59,42.7,42.57,42.7,54828.0,35.1234,35.2141,35.1069,35.2141,54828.0
2021-02-01 14:20:00,42.69,42.81,42.67,42.81,107637.0,35.2058,35.3048,35.1893,35.3048,107637.0
2021-02-01 14:30:00,42.81,42.89,42.79,42.88,63976.0,35.3048,35.3708,35.2883,35.3625,63976.0
2021-02-01 14:40:00,42.89,42.94,42.86,42.92,112111.0,35.3708,35.412,35.346,35.3955,112111.0
2021-02-01 14:50:00,42.92,42.95,42.87,42.91,83153.0,35.3955,35.4202,35.3543,35.3873,83153.0
2021-02-01 15:00:00,42.91,42.96,42.85,42.94,143046.0,35.3873,35.4285,35.3378,35.412,143046.0
2021-02-01 15:10:00,42.94,42.94,42.8,42.82,139956.0,35.412,35.412,35.2965,35.313,139956.0
2021-02-01 15:20:00,42.81,42.85,42.75,42.84,119184.0,35.3048,35.3378,35.2553,35.3295,119184.0
2021-02-01 15:30:00,42.84,42.87,42.78,42.84,138025.0,35.3295,35.3543,35.2801,35.3295,138025.0
2021-02-01 15:40:00,42.84,42.85,42.79,42.82,199504.0,35.3295,35.3378,35.2883,35.313,199504.0
2021-02-01 15:50:00,42.81,42.88,42.74,42.75,755666.0,35.3048,35.3625,35.2471,35.2553,755666.0
2021-02-02 09:30:00,43.29,43.73,43.29,43.54,192321.0,35.7006,36.0635,35.7006,35.9068,192321.0
2021-02-02 09:40:00,43.53,43.6,43.34,43.6,108617.0,35.8986,35.9563,35.7419,35.9563,108617.0
2021-02-02 09:50:00,43.6,43.69,43.53,43.65,82532.0,35.9563,36.0305,35.8986,35.9975,82532.0
2021-02-02 10:00:00,43.66,43.94,43.65,43.91,130002.0,36.0058,36.2367,35.9975,36.2119,130002.0
2021-02-02 10:10:00,43.91,44.25,43.91,44.19,201751.0,36.2119,36.4923,36.2119,36.4429,201751.0
2021-02-02 10:20:00,44.19,44.22,44.06,44.08,155998.0,36.4429,36.4676,36.3357,36.3521,155998.0
2021-02-02 10:30:00,44.09,44.18,43.88,43.88,112408.0,36.3604,36.4346,36.1872,36.1872,112408.0
2021-02-02 10:40:00,43.88,43.96,43.82,43.87,132667.0,36.1872,36.2532,36.1377,36.179,132667.0
2021-02-02 10:50:00,43.87,44.02,43.84,43.93,224928.0,36.179,36.3027,36.1542,36.2284,224928.0
2021-02-02 11:00:00,43.94,44.19,43.93,44.18,81440.0,36.2367,36.4429,36.2284,36.4346,81440.0
2021-02-02 11:10:00,44.18,44.34,44.17,44.3,75734.0,36.4346,36.5666,36.4264,36.5336,75734.0
2021-02-02 11:20:00,44.3,44.34,44.2,44.23,96041.0,36.5336,36.5666,36.4511,36.4758,96041.0
2021-02-02 11:30:00,44.24,44.49,44.23,44.43,120693.0,36.4841,36.6903,36.4758,36.6408,120693.0
2021-02-02 11:40:00,44.43,44.48,44.4,44.4,58631.0,36.6408,36.682,36.616,36.616,58631.0
2021-02-02 11:50:00,44.41,44.43,44.34,44.35,65371.0,36.6243,36.6408,36.5666,36.5748,65371.0
2021-02-02 12:00:00,44.36,44.42,44.34,44.37,41336.0,36.5831,36.6325,36.5666,36.5913,41336.0
2021-02-02 12:10:00,44.38,44.39,44.2,44.21,119561.0,36.5995,36.6078,36.4511,36.4594,119561.0
2021-02-02 12:20:00,44.2,44.25,44.16,44.19,136994.0,36.4511,36.4923,36.4181,36.4429,136994.0
2021-02-02 12:30:00,44.19,44.24,44.14,44.22,60344.0,36.4429,36.4841,36.4016,36.4676,60344.0
2021-02-02 12:40:00,44.22,44.25,44.17,44.25,46920.0,36.4676,36.4923,36.4264,36.4923,46920.0
2021-02-02 12:50:00,44.25,44.39,44.22,44.38,84892.0,36.4923,36.6078,36.4676,36.5995,84892.0
2021-02-02 13:00:00,44.38,44.49,44.36,44.48,86430.0,36.5995,36.6903,36.5831,36.682,86430.0
2021-02-02 13:10:00,44.48,44.49,44.42,44.47,89990.0,36.682,36.6903,36.6325,36.6738,89990.0
2021-02-02 13:20:00,44.48,44.49,44.43,44.47,83529.0,36.682,36.6903,36.6408,36.6738,83529.0
2021-02-02 13:30:00,44.47,44.48,44.41,44.46,101707.0,36.6738,36.682,36.6243,36.6655,101707.0
2021-02-02 13:40:00,44.47,44.52,44.43,44.49,157962.0,36.6738,36.715,36.6408,36.6903,157962.0
2021-02-02 13:50:00,44.49,44.52,44.31,44.33,86300.0,36.6903,36.715,36.5418,36.5583,86300.0
2021-02-02 14:00:00,44.33,44.41,44.33,44.36,99269.0,36.5583,36.6243,36.5583,36.5831,99269.0
2021-02-02 14:10:00,44.36,44.41,44.32,44.36,70725.0,36.5831,36.6243,36.5501,36.5831,70725.0
2021-02-02 14:20:00,44.36,44.36,44.28,44.3,53822.0,36.5831,36.5831,36.5171,36.5336,53822.0
2021-02-02 14:30:00,44.31,44.44,44.31,44.43,55301.0,36.5418,36.649,36.5418,36.6408,55301.0
2021-02-02 14:40:00,44.43,44.47,44.42,44.44,58940.0,36.6408,36.6738,36.6325,36.649,58940.0
2021-02-02 14:50:00,44.45,44.51,44.39,44.5,63167.0,36.6573,36.7068,36.6078,36.6985,63167.0
2021-02-02 15:00:00,44.5,44.5,44.4,44.46,62108.0,36.6985,36.6985,36.616,36.6655,62108.0
2021-02-02 15:10:00,44.46,44.46,44.31,44.33,70705.0,36.6655,36.6655,36.5418,36.5583,70705.0
2021-02-02 15:20:00,44.34,44.39,44.28,44.38,80199.0,36.5666,36.6078,36.5171,36.5995,80199.0
2021-02-02 15:30:00,44.37,44.4,44.23,44.24,120660.0,36.5913,36.616,36.4758,36.4841,120660.0
2021-02-02 15:40:00,44.25,44.28,44.23,44.27,182315.0,36.4923,36.5171,36.4758,36.5088,182315.0
2021-02-02 15:50:00,44.27,44.35,44.22,44.25,699221.0,36.5088,36.5748,36.4676,36.4923,699221.0
2021-02-03 09:30:00,44.01,44.46,43.99,44.34,152288.0,36.2944,36.6655,36.2779,36.5666,152288.0
2021-02-03 09:40:00,44.33,44.36,44.1,44.22,77495.0,36.5583,36.5831,36.3686,36.4676,77495.0
2021-02-03 09:50:00,44.19,44.3,44.06,44.27,79760.0,36.4429,36.5336,36.3357,36.5088,79760.0
2021-02-03 10:00:00,44.27,44.44,44.23,44.41,85191.0,36.5088,36.649,36.4758,36.6243,85191.0
2021-02-03 10:10:00,44.41,44.44,44.34,44.38,53687.0,36.6243,36.649,36.5666,36.5995,53687.0
2021-02-03 10:20:00,44.4,44.48,44.29,44.29,77551.0,36.616,36.682,36.5253,36.5253,77551.0
2021-02-03 10:30:00,44.28,44.35,44.12,44.32,92077.0,36.5171,36.5748,36.3851,36.5501,92077.0
2021-02-03 10:40:00,44.32,44.35,44.24,44.3,69764.0,36.5501,36.5748,36.4841,36.5336,69764.0
2021-02-03 10:50:00,44.3,44.39,44.26,44.28,52199.0,36.5336,36.6078,36.5006,36.5171,52199.0
2021-02-03 11:00:00,44.28,44.36,44.23,44.3,65882.0,36.5171,36.5831,36.4758,36.5336,65882.0
2021-02-03 11:10:00,44.3,44.3,44.19,44.26,48090.0,36.5336,36.5336,36.4429,36.5006,48090.0
2021-02-03 11:20:00,44.26,44.43,44.26,44.36,62789.0,36.5006,36.6408,36.5006,36.5831,62789.0
2021-02-03 11:30:00,44.37,44.38,44.25,44.34,38975.0,36.5913,36.5995,36.4923,36.5666,38975.0
2021-02-03 11:40:00,44.35,44.41,44.31,44.33,36119.0,36.5748,36.6243,36.5418,36.5583,36119.0
2021-02-03 11:50:00,44.34,44.44,44.33,44.44,103079.0,36.5666,36.649,36.5583,36.649,103079.0
2021-02-03 12:00:00,44.44,44.45,44.32,44.35,36693.0,36.649,36.6573,36.5501,36.5748,36693.0
2021-02-03 12:10:00,44.36,44.41,44.3,44.3,43712.0,36.5831,36.6243,36.5336,36.5336,43712.0
2021-02-03 12:20:00,44.31,44.35,44.26,44.31,55761.0,36.5418,36.5748,36.5006,36.5418,55761.0
2021-02-03 12:30:00,44.32,44.32,44.2,44.27,56847.0,36.5501,36.5501,36.4511,36.5088,56847.0
2021-02-03 12:40:00,44.27,44.28,44.21,44.21,47711.0,36.5088,36.5171,36.4594,36.4594,47711.0
2021-02-03 12:50:00,44.21,44.24,44.19,44.23,33525.0,36.4594,36.4841,36.4429,36.4758,33525.0
2021-02-03 13:00:00,44.25,44.34,44.22,44.31,39482.0,36.4923,36.5666,36.4676,36.5418,39482.0
2021-02-03 13:10:00,44.32,44.33,44.29,44.33,28676.0,36.5501,36.5583,36.5253,36.5583,28676.0
2021-02-03 13:20:00,44.33,44.34,44.28,44.3,22079.0,36.5583,36.5666,36.5171,36.5336,22079.0
2021-02-03 13:30:00,44.29,44.38,44.27,44.37,50757.0,36.5253,36.5995,36.5088,36.5913,50757.0
2021-02-03 13:40:00,44.36,44.38,44.33,44.36,53803.0,36.5831,36.5995,36.5583,36.5831,53803.0
2021-02-03 13:50:00,44.37,44.5,44.37,44.49,72136.0,36.5913,36.6985,36.5913,36.6903,72136.0
2021-02-03 14:00:00,44.5,44.55,44.46,44.55,91875.0,36.6985,36.7397,36.6655,36.7397,91875.0
2021-02-03 14:10:00,44.54,44.58,44.51,44.54,61629.0,36.7315,36.7645,36.7068,36.7315,61629.0
2021-02-03 14:20:00,44.54,44.54,44.48,44.5,48286.0,36.7315,36.7315,36.682,36.6985,48286.0
2021-02-03 14:30:00,44.51,44.53,44.45,44.5,60738.0,36.7068,36.7233,36.6573,36.6985,60738.0
2021-02-03 14:40:00,44.51,44.64,44.5,44.62,131378.0,36.7068,36.814,36.6985,36.7975,131378.0
2021-02-03 14:50:00,44.62,44.78,44.59,44.75,135606.0,36.7975,36.9294,36.7727,36.9047,135606.0
2021-02-03 15:00:00,44.76,44.78,44.69,44.73,184380.0,36.9129,36.9294,36.8552,36.8882,184380.0
2021-02-03 15:10:00,44.73,44.8,44.69,44.79,162470.0,36.8882,36.9459,36.8552,36.9377,162470.0
2021-02-03 15:20:00,44.78,44.84,44.74,44.75,168969.0,36.9294,36.9789,36.8964,36.9047,168969.0
2021-02-03 15:30:00,44.75,44.77,44.7,44.71,135680.0,36.9047,36.9212,36.8634,36.8717,135680.0
2021-02-03 15:40:00,44.71,44.73,44.61,44.66,191886.0,36.8717,36.8882,36.7892,36.8305,191886.0
2021-02-03 15:50:00,44.65,44.8,44.63,44.72,826623.0,36.8222,36.9459,36.8057,36.8799,826623.0
2021-02-04 09:30:00,44.98,45.44,44.74,45.41,275745.0,37.0944,37.4737,36.8964,37.449,275745.0
2021-02-04 09:40:00,45.41,45.49,45.26,45.36,339841.0,37.449,37.515,37.3253,37.4077,339841.0
2021-02-04 09:50:00,45.37,45.84,45.27,45.84,211240.0,37.416,37.8036,37.3335,37.8036,211240.0
2021-02-04 10:00:00,45.84,45.97,45.8,45.89,169725.0,37.8036,37.9108,37.7706,37.8448,169725.0
2021-02-04 10:10:00,45.89,46.03,45.85,46.01,141754.0,37.8448,37.9603,37.8118,37.9438,141754.0
2021-02-04 10:20:00,46.01,46.04,45.92,45.93,133327.0,37.9438,37.9685,37.8696,37.8778,133327.0
2021-02-04 10:30:00,45.94,45.99,45.86,45.89,110217.0,37.8861,37.9273,37.8201,37.8448,110217.0
2021-02-04 10:40:00,45.89,45.94,45.78,45.84,96206.0,37.8448,37.8861,37.7541,37.8036,96206.0
2021-02-04 10:50:00,45.83,45.94,45.83,45.86,67224.0,37.7953,37.8861,37.7953,37.8201,67224.0
2021-02-04 11:00:00,45.86,46.01,45.85,45.95,85590.0,37.8201,37.9438,37.8118,37.8943,85590.0
2021-02-04 11:10:00,45.94,45.99,45.87,45.94,87762.0,37.8861,37.9273,37.8283,37.8861,87762.0
2021-02-04 11:20:00,45.94,46.02,45.94,45.96,74807.0,37.8861,37.952,37.8861,37.9026,74807.0
2021-02-04 11:30:00,45.96,45.98,45.81,45.96,79438.0,37.9026,37.919,37.7789,37.9026,79438.0
2021-02-04 11:40:00,45.97,46.01,45.93,45.99,79909.0,37.9108,37.9438,37.8778,37.9273,79909.0
2021-02-04 11:50:00,45.99,46.03,45.95,46.0,75712.0,37.9273,37.9603,37.8943,37.9355,75712.0
2021-02-04 12:00:00,46.01,46.07,45.98,46.03,76581.0,37.9438,37.9933,37.919,37.9603,76581.0
2021-02-04 12:10:00,46.03,46.07,46.0,46.04,59350.0,37.9603,37.9933,37.9355,37.9685,59350.0
2021-02-04 12:20:00,46.04,46.08,46.01,46.08,65252.0,37.9685,38.0015,37.9438,38.0015,65252.0
2021-02-04 12:30:00,46.08,46.12,46.02,46.09,86058.0,38.0015,38.0345,37.952,38.0098,86058.0
2021-02-04 12:40:00,46.09,46.11,46.03,46.1,61246.0,38.0098,38.0263,37.9603,38.018,61246.0
2021-02-04 12:50:00,46.09,46.1,46.01,46.02,66306.0,38.0098,38.018,37.9438,37.952,66306.0
2021-02-04 13:00:00,46.01,46.06,45.98,46.03,67241.0,37.9438,37.985,37.919,37.9603,67241.0
2021-02-04 13:10:00,46.04,46.08,46.0,46.08,71217.0,37.9685,38.0015,37.9355,38.0015,71217.0
2021-02-04 13:20:00,46.08,46.11,46.04,46.05,45466.0,38.0015,38.0263,37.9685,37.9768,45466.0
2021-02-04 13:30:00,46.05,46.1,46.04,46.09,43153.0,37.9768,38.018,37.9685,38.0098,43153.0
2021-02-04 13:40:00,46.09,46.14,46.07,46.11,72268.0,38.0098,38.051,37.9933,38.0263,72268.0
2021-02-04 13:50:00,46.11,46.14,46.08,46.09,73337.0,38.0263,38.051,38.0015,38.0098,73337.0
2021-02-04 14:00:00,46.09,46.15,46.06,46.14,136371.0,38.0098,38.0592,37.985,38.051,136371.0
2021-02-04 14:10:00,46.14,46.24,46.13,46.23,84713.0,38.051,38.1335,38.0427,38.1252,84713.0
2021-02-04 14:20:00,46.23,46.24,46.18,46.21,58497.0,38.1252,38.1335,38.084,38.1087,58497.0
2021-02-04 14:30:00,46.21,46.24,46.19,46.24,67920.0,38.1087,38.1335,38.0922,38.1335,67920.0
2021-02-04 14:40:00,46.23,46.26,46.16,46.18,144387.0,38.1252,38.15,38.0675,38.084,144387.0
2021-02-04 14:50:00,46.18,46.18,46.08,46.1,71005.0,38.084,38.084,38.0015,38.018,71005.0
2021-02-04 15:00:00,46.09,46.11,46.04,46.09,130742.0,38.0098,38.0263,37.9685,38.0098,130742.0
2021-02-04 15:10:00,46.09,46.09,46.02,46.07,105511.0,38.0098,38.0098,37.952,37.9933,105511.0
2021-02-04 15:20:00,46.07,46.1,46.0,46.02,131103.0,37.9933,38.018,37.9355,37.952,131103.0
2021-02-04 15:30:00,46.02,46.04,45.98,46.01,157282.0,37.952,37.9685,37.919,37.9438,157282.0
2021-02-04 15:40:00,46.01,46.15,46.0,46.11,166537.0,37.9438,38.0592,37.9355,38.0263,166537.0
2021-02-04 15:50:00,46.11,46.35,46.1,46.31,630803.0,38.0263,38.2242,38.018,38.1912,630803.0
2021-02-05 09:30:00,46.85,46.9,46.19,46.29,255851.0,38.6365,38.6778,38.0922,38.1747,255851.0
2021-02-05 09:40:00,46.27,46.39,46.21,46.28,69443.0,38.1582,38.2572,38.1087,38.1665,69443.0
2021-02-05 09:50:00,46.27,46.35,46.18,46.22,62726.0,38.1582,38.2242,38.084,38.117,62726.0
2021-02-05 10:00:00,46.23,46.28,46.18,46.23,65005.0,38.1252,38.1665,38.084,38.1252,65005.0
2021-02-05 10:10:00,46.23,46.25,46.13,46.16,80060.0,38.1252,38.1417,38.0427,38.0675,80060.0
2021-02-05 10:20:00,46.14,46.43,46.14,46.42,77400.0,38.051,38.2902,38.051,38.2819,77400.0
2021-02-05 10:30:00,46.43,46.69,46.43,46.62,146557.0,38.2902,38.5046,38.2902,38.4468,146557.0
2021-02-05 10:40:00,46.62,46.68,46.59,46.63,77661.0,38.4468,38.4963,38.4221,38.4551,77661.0
2021-02-05 10:50:00,46.62,46.64,46.46,46.46,60627.0,38.4468,38.4633,38.3149,38.3149,60627.0
2021-02-05 11:00:00,46.46,46.48,46.28,46.31,46054.0,38.3149,38.3314,38.1665,38.1912,46054.0
2021-02-05 11:10:00,46.32,46.5,46.31,46.5,92842.0,38.1994,38.3479,38.1912,38.3479,92842.0
2021-02-05 11:20:00,46.49,46.55,46.45,46.48,93876.0,38.3396,38.3891,38.3066,38.3314,93876.0
2021-02-05 11:30:00,46.49,46.55,46.48,46.5,53522.0,38.3396,38.3891,38.3314,38.3479,53522.0
2021-02-05 11:40:00,46.5,46.51,46.41,46.44,78399.0,38.3479,38.3561,38.2737,38.2984,78399.0
2021-02-05 11:50:00,46.44,46.46,46.36,46.37,47107.0,38.2984,38.3149,38.2324,38.2407,47107.0
2021-02-05 12:00:00,46.37,46.44,46.31,46.37,54513.0,38.2407,38.2984,38.1912,38.2407,54513.0
2021-02-05 12:10:00,46.36,46.42,46.36,46.41,34204.0,38.2324,38.2819,38.2324,38.2737,34204.0
2021-02-05 12:20:00,46.41,46.42,46.35,46.4,27845.0,38.2737,38.2819,38.2242,38.2654,27845.0
2021-02-05 12:30:00,46.4,46.42,46.35,46.41,35349.0,38.2654,38.2819,38.2242,38.2737,35349.0
2021-02-05 12:40:00,46.41,46.46,46.39,46.43,51936.0,38.2737,38.3149,38.2572,38.2902,51936.0
2021-02-05 12:50:00,46.42,46.42,46.36,46.42,76364.0,38.2819,38.2819,38.2324,38.2819,76364.0
2021-02-05 13:00:00,46.41,46.43,46.32,46.35,75895.0,38.2737,38.2902,38.1994,38.2242,75895.0
2021-02-05 13:10:00,46.36,46.41,46.34,46.4,52324.0,38.2324,38.2737,38.2159,38.2654,52324.0
2021-02-05 13:20:00,46.39,46.4,46.35,46.37,59645.0,38.2572,38.2654,38.2242,38.2407,59645.0
2021-02-05 13:30:00,46.37,46.37,46.32,46.34,27618.0,38.2407,38.2407,38.1994,38.2159,27618.0
2021-02-05 13:40:00,46.34,46.4,46.31,46.39,72482.0,38.2159,38.2654,38.1912,38.2572,72482.0
2021-02-05 13:50:00,46.39,46.41,46.35,46.4,50805.0,38.2572,38.2737,38.2242,38.2654,50805.0
2021-02-05 14:00:00,46.4,46.43,46.36,46.4,46671.0,38.2654,38.2902,38.2324,38.2654,46671.0
2021-02-05 14:10:00,46.41,46.43,46.39,46.41,37802.0,38.2737,38.2902,38.2572,38.2737,37802.0
2021-02-05 14:20:00,46.41,46.47,46.4,46.45,41443.0,38.2737,38.3231,38.2654,38.3066,41443.0
2021-02-05 14:30:00,46.46,46.48,46.41,46.43,48049.0,38.3149,38.3314,38.2737,38.2902,48049.0
2021-02-05 14:40:00,46.43,46.43,46.39,46.4,58675.0,38.2902,38.2902,38.2572,38.2654,58675.0
2021-02-05 14:50:00,46.4,46.4,46.31,46.38,69764.0,38.2654,38.2654,38.1912,38.2489,69764.0
2021-02-05 15:00:00,46.37,46.41,46.33,46.4,81715.0,38.2407,38.2737,38.2077,38.2654,81715.0
2021-02-05 15:10:00,46.4,46.47,46.38,46.41,108919.0,38.2654,38.3231,38.2489,38.2737,108919.0
2021-02-05 15:20:00,46.42,46.45,46.37,46.38,67893.0,38.2819,38.3066,38.2407,38.2489,67893.0
2021-02-05 15:30:00,46.38,46.42,46.35,46.38,74280.0,38.2489,38.2819,38.2242,38.2489,74280.0
2021-02-05 15:40:00,46.38,46.4,46.34,46.35,117742.0,38.2489,38.2654,38.2159,38.2242,117742.0
2021-02-05 15:50:00,46.34,46.4,46.32,46.34,265521.0,38.2159,38.2654,38.1994,38.2159,265521.0
2021-02-08 09:30:00,46.46,46.95,46.43,46.95,206871.0,38.3149,38.719,38.2902,38.719,206871.0
2021-02-08 09:40:00,46.94,47.11,46.79,47.09,144767.0,38.7107,38.8509,38.587,38.8344,144767.0
2021-02-08 09:50:00,47.1,47.21,47.02,47.2,103273.0,38.8427,38.9334,38.7767,38.9252,103273.0
2021-02-08 10:00:00,47.2,47.3,47.1,47.12,146027.0,38.9252,39.0076,38.8427,38.8592,146027.0
2021-02-08 10:10:00,47.12,47.19,47.06,47.16,125974.0,38.8592,38.9169,38.8097,38.8922,125974.0
2021-02-08 10:20:00,47.16,47.34,47.15,47.32,110031.0,38.8922,39.0406,38.8839,39.0241,110031.0
2021-02-08 10:30:00,47.32,47.36,47.28,47.29,76631.0,39.0241,39.0571,38.9911,38.9994,76631.0
2021-02-08 10:40:00,47.28,47.36,47.24,47.27,66216.0,38.9911,39.0571,38.9582,38.9829,66216.0
2021-02-08 10:50:00,47.27,47.35,47.15,47.3,119215.0,38.9829,39.0489,38.8839,39.0076,119215.0
2021-02-08 11:00:00,47.3,47.34,47.16,47.22,113169.0,39.0076,39.0406,38.8922,38.9417,113169.0
2021-02-08 11:10:00,47.22,47.24,47.12,47.15,71351.0,38.9417,38.9582,38.8592,38.8839,71351.0
2021-02-08 11:20:00,47.14,47.3,47.14,47.28,208536.0,38.8757,39.0076,38.8757,38.9911,208536.0
2021-02-08 11:30:00,47.28,47.3,47.13,47.13,101620.0,38.9911,39.0076,38.8674,38.8674,101620.0
2021-02-08 11:40:00,47.14,47.14,47.01,47.04,151683.0,38.8757,38.8757,38.7685,38.7932,151683.0
2021-02-08 11:50:00,47.04,47.1,47.03,47.06,51129.0,38.7932,38.8427,38.785,38.8097,51129.0
2021-02-08 12:00:00,47.06,47.06,47.02,47.05,47992.0,38.8097,38.8097,38.7767,38.8015,47992.0
2021-02-08 12:10:00,47.06,47.13,47.05,47.09,94414.0,38.8097,38.8674,38.8015,38.8344,94414.0
2021-02-08 12:20:00,47.1,47.14,47.09,47.09,69720.0,38.8427,38.8757,38.8344,38.8344,69720.0
2021-02-08 12:30:00,47.09,47.1,47.02,47.04,50952.0,38.8344,38.8427,38.7767,38.7932,50952.0
2021-02-08 12:40:00,47.04,47.05,47.01,47.02,44537.0,38.7932,38.8015,38.7685,38.7767,44537.0
2021-02-08 12:50:00,47.02,47.05,46.99,47.05,70052.0,38.7767,38.8015,38.752,38.8015,70052.0
2021-02-08 13:00:00,47.04,47.05,46.96,46.98,41250.0,38.7932,38.8015,38.7272,38.7437,41250.0
2021-02-08 13:10:00,46.98,47.05,46.98,47.02,60337.0,38.7437,38.8015,38.7437,38.7767,60337.0
2021-02-08 13:20:00,47.03,47.06,47.0,47.02,70220.0,38.785,38.8097,38.7602,38.7767,70220.0
2021-02-08 13:30:00,47.02,47.05,47.01,47.02,35179.0,38.7767,38.8015,38.7685,38.7767,35179.0
2021-02-08 13:40:00,47.02,47.06,46.95,47.02,99338.0,38.7767,38.8097,38.719,38.7767,99338.0
2021-02-08 13:50:00,47.02,47.02,46.93,46.97,86091.0,38.7767,38.7767,38.7025,38.7355,86091.0
2021-02-08 14:00:00,46.96,47.03,46.96,47.01,49773.0,38.7272,38.785,38.7272,38.7685,49773.0
2021-02-08 14:10:00,47.01,47.1,47.0,47.09,73104.0,38.7685,38.8427,38.7602,38.8344,73104.0
2021-02-08 14:20:00,47.09,47.12,47.07,47.11,59434.0,38.8344,38.8592,38.818,38.8509,59434.0
2021-02-08 14:30:00,47.11,47.12,47.08,47.09,47221.0,38.8509,38.8592,38.8262,38.8344,47221.0
2021-02-08 14:40:00,47.09,47.14,47.07,47.13,46721.0,38.8344,38.8757,38.818,38.8674,46721.0
2021-02-08 14:50:00,47.13,47.16,47.12,47.15,55182.0,38.8674,38.8922,38.8592,38.8839,55182.0
2021-02-08 15:00:00,47.14,47.22,47.13,47.2,123442.0,38.8757,38.9417,38.8674,38.9252,123442.0
2021-02-08 15:10:00,47.21,47.25,47.2,47.22,80641.0,38.9334,38.9664,38.9252,38.9417,80641.0
2021-02-08 15:20:00,47.22,47.24,47.2,47.21,61480.0,38.9417,38.9582,38.9252,38.9334,61480.0
2021-02-08 15:30:00,47.2,47.22,47.14,47.2,152026.0,38.9252,38.9417,38.8757,38.9252,152026.0
2021-02-08 15:40:00,47.2,47.23,47.18,47.2,141713.0,38.9252,38.9499,38.9087,38.9252,141713.0
2021-02-08 15:50:00,47.2,47.44,47.19,47.39,925747.0,38.9252,39.1231,38.9169,39.0819,925747.0
2021-02-09 09:30:00,47.24,47.37,47.04,47.13,152297.0,38.9582,39.0654,38.7932,38.8674,152297.0
2021-02-09 09:40:00,47.12,47.34,46.96,47.34,126920.0,38.8592,39.0406,38.7272,39.0406,126920.0
2021-02-09 09:50:00,47.34,47.4,47.31,47.33,101446.0,39.0406,39.0901,39.0159,39.0324,101446.0
2021-02-09 10:00:00,47.33,47.37,47.21,47.26,127853.0,39.0324,39.0654,38.9334,38.9746,127853.0
2021-02-09 10:10:00,47.26,47.5,47.26,47.48,136774.0,38.9746,39.1726,38.9746,39.1561,136774.0
2021-02-09 10:20:00,47.48,47.64,47.41,47.61,200601.0,39.1561,39.288,39.0983,39.2633,200601.0
2021-02-09 10:30:00,47.6,47.67,47.49,47.56,126095.0,39.255,39.3128,39.1643,39.2221,126095.0
2021-02-09 10:40:00,47.55,47.64,47.55,47.61,95651.0,39.2138,39.288,39.2138,39.2633,95651.0
2021-02-09 10:50:00,47.61,47.66,47.58,47.59,77146.0,39.2633,39.3045,39.2385,39.2468,77146.0
2021-02-09 11:00:00,47.59,47.65,47.51,47.62,114603.0,39.2468,39.2963,39.1808,39.2715,114603.0
2021-02-09 11:10:00,47.62,47.63,47.52,47.57,123361.0,39.2715,39.2798,39.1891,39.2303,123361.0
2021-02-09 11:20:00,47.57,47.64,47.56,47.57,66542.0,39.2303,39.288,39.2221,39.2303,66542.0
2021-02-09 11:30:00,47.57,47.64,47.51,47.59,79949.0,39.2303,39.288,39.1808,39.2468,79949.0
2021-02-09 11:40:00,47.59,47.61,47.57,47.59,35621.0,39.2468,39.2633,39.2303,39.2468,35621.0
2021-02-09 11:50:00,47.59,47.6,47.55,47.57,46417.0,39.2468,39.255,39.2138,39.2303,46417.0
2021-02-09 12:00:00,47.57,47.69,47.57,47.67,106492.0,39.2303,39.3293,39.2303,39.3128,106492.0
2021-02-09 12:10:00,47.67,47.73,47.66,47.67,61935.0,39.3128,39.3622,39.3045,39.3128,61935.0
2021-02-09 12:20:00,47.67,47.72,47.66,47.69,41115.0,39.3128,39.354,39.3045,39.3293,41115.0
2021-02-09 12:30:00,47.7,47.71,47.66,47.69,50228.0,39.3375,39.3458,39.3045,39.3293,50228.0
2021-02-09 12:40:00,47.69,47.77,47.67,47.75,111635.0,39.3293,39.3952,39.3128,39.3787,111635.0
2021-02-09 12:50:00,47.75,47.8,47.74,47.77,53646.0,39.3787,39.42,39.3705,39.3952,53646.0
2021-02-09 13:00:00,47.78,47.79,47.67,47.71,74207.0,39.4035,39.4117,39.3128,39.3458,74207.0
2021-02-09 13:10:00,47.71,47.77,47.7,47.76,46207.0,39.3458,39.3952,39.3375,39.387,46207.0
2021-02-09 13:20:00,47.76,47.77,47.71,47.73,37305.0,39.387,39.3952,39.3458,39.3622,37305.0
2021-02-09 13:30:00,47.73,47.77,47.7,47.75,73963.0,39.3622,39.3952,39.3375,39.3787,73963.0
2021-02-09 13:40:00,47.76,47.8,47.73,47.77,74944.0,39.387,39.42,39.3622,39.3952,74944.0
2021-02-09 13:50:00,47.76,47.85,47.75,47.83,47687.0,39.387,39.4612,39.3787,39.4447,47687.0
2021-02-09 14:00:00,47.83,47.84,47.8,47.81,58590.0,39.4447,39.453,39.42,39.4282,58590.0
2021-02-09 14:10:00,47.82,47.84,47.81,47.84,57117.0,39.4365,39.453,39.4282,39.453,57117.0
2021-02-09 14:20:00,47.84,47.84,47.74,47.76,116408.0,39.453,39.453,39.3705,39.387,116408.0
2021-02-09 14:30:00,47.75,47.78,47.67,47.72,89003.0,39.3787,39.4035,39.3128,39.354,89003.0
2021-02-09 14:40:00,47.72,47.72,47.64,47.66,77876.0,39.354,39.354,39.288,39.3045,77876.0
2021-02-09 14:50:00,47.66,47.66,47.6,47.63,55700.0,39.3045,39.3045,39.255,39.2798,55700.0
2021-02-09 15:00:00,47.62,47.66,47.59,47.64,64477.0,39.2715,39.3045,39.2468,39.288,64477.0
2021-02-09 15:10:00,47.63,47.7,47.61,47.68,108803.0,39.2798,39.3375,39.2633,39.321,108803.0
2021-02-09 15:20:00,47.68,47.69,47.62,47.66,116888.0,39.321,39.3293,39.2715,39.3045,116888.0
2021-02-09 15:30:00,47.66,47.67,47.62,47.63,82584.0,39.3045,39.3128,39.2715,39.2798,82584.0
2021-02-09 15:40:00,47.62,47.63,47.54,47.58,110106.0,39.2715,39.2798,39.2056,39.2385,110106.0
2021-02-09 15:50:00,47.57,47.62,47.53,47.6,295036.0,39.2303,39.2715,39.1973,39.255,295036.0
2021-02-10 09:30:00,47.88,47.88,47.67,47.76,124939.0,39.4859,39.4859,39.3128,39.387,124939.0
2021-02-10 09:40:00,47.77,47.91,47.76,47.85,78962.0,39.3952,39.5107,39.387,39.4612,78962.0
2021-02-10 09:50:00,47.86,47.87,47.75,47.83,79137.0,39.4695,39.4777,39.3787,39.4447,79137.0
2021-02-10 10:00:00,47.83,47.87,47.72,47.86,118320.0,39.4447,39.4777,39.354,39.4695,118320.0
2021-02-10 10:10:00,47.86,47.89,47.66,47.68,137979.0,39.4695,39.4942,39.3045,39.321,137979.0
2021-02-10 10:20:00,47.67,47.72,47.54,47.63,171456.0,39.3128,39.354,39.2056,39.2798,171456.0
2021-02-10 10:30:00,47.63,47.66,47.45,47.56,83668.0,39.2798,39.3045,39.1313,39.2221,83668.0
2021-02-10 10:40:00,47.55,47.57,47.35,47.48,93637.0,39.2138,39.2303,39.0489,39.1561,93637.0
2021-02-10 10:50:00,47.49,47.7,47.45,47.69,61652.0,39.1643,39.3375,39.1313,39.3293,61652.0
2021-02-10 11:00:00,47.69,47.7,47.56,47.64,60971.0,39.3293,39.3375,39.2221,39.288,60971.0
2021-02-10 11:10:00,47.66,47.74,47.64,47.7,71690.0,39.3045,39.3705,39.288,39.3375,71690.0
2021-02-10 11:20:00,47.7,47.74,47.61,47.66,93495.0,39.3375,39.3705,39.2633,39.3045,93495.0
2021-02-10 11:30:00,47.66,47.68,47.51,47.56,56620.0,39.3045,39.321,39.1808,39.2221,56620.0
2021-02-10 11:40:00,47.57,47.65,47.55,47.62,74654.0,39.2303,39.2963,39.2138,39.2715,74654.0
2021-02-10 11:50:00,47.62,47.67,47.56,47.56,55949.0,39.2715,39.3128,39.2221,39.2221,55949.0
2021-02-10 12:00:00,47.55,47.59,47.49,47.52,77061.0,39.2138,39.2468,39.1643,39.1891,77061.0
2021-02-10 12:10:00,47.52,47.56,47.49,47.54,61155.0,39.1891,39.2221,39.1643,39.2056,61155.0
2021-02-10 12:20:00,47.53,47.6,47.43,47.55,107800.0,39.1973,39.255,39.1148,39.2138,107800.0
2021-02-10 12:30:00,47.55,47.61,47.52,47.59,82749.0,39.2138,39.2633,39.1891,39.2468,82749.0
2021-02-10 12:40:00,47.58,47.63,47.57,47.61,67025.0,39.2385,39.2798,39.2303,39.2633,67025.0
2021-02-10 12:50:00,47.61,47.65,47.59,47.59,78500.0,39.2633,39.2963,39.2468,39.2468,78500.0
2021-02-10 13:00:00,47.59,47.69,47.57,47.69,57626.0,39.2468,39.3293,39.2303,39.3293,57626.0
2021-02-10 13:10:00,47.69,47.71,47.67,47.69,68329.0,39.3293,39.3458,39.3128,39.3293,68329.0
2021-02-10 13:20:00,47.69,47.76,47.67,47.75,62773.0,39.3293,39.387,39.3128,39.3787,62773.0
2021-02-10 13:30:00,47.75,47.8,47.74,47.77,58043.0,39.3787,39.42,39.3705,39.3952,58043.0
2021-02-10 13:40:00,47.77,47.8,47.74,47.79,82165.0,39.3952,39.42,39.3705,39.4117,82165.0
2021-02-10 13:50:00,47.78,47.81,47.7,47.74,45063.0,39.4035,39.4282,39.3375,39.3705,45063.0
2021-02-10 14:00:00,47.74,47.78,47.67,47.68,77877.0,39.3705,39.4035,39.3128,39.321,77877.0
2021-02-10 14:10:00,47.67,47.67,47.49,47.51,49653.0,39.3128,39.3128,39.1643,39.1808,49653.0
2021-02-10 14:20:00,47.51,47.58,47.4,47.58,85004.0,39.1808,39.2385,39.0901,39.2385,85004.0
2021-02-10 14:30:00,47.58,47.74,47.58,47.66,162064.0,39.2385,39.3705,39.2385,39.3045,162064.0
2021-02-10 14:40:00,47.66,47.72,47.64,47.72,96973.0,39.3045,39.354,39.288,39.354,96973.0
2021-02-10 14:50:00,47.72,47.77,47.67,47.75,105778.0,39.354,39.3952,39.3128,39.3787,105778.0
2021-02-10 15:00:00,47.75,47.8,47.65,47.66,86972.0,39.3787,39.42,39.2963,39.3045,86972.0
2021-02-10 15:10:00,47.65,47.68,47.59,47.59,107890.0,39.2963,39.321,39.2468,39.2468,107890.0
2021-02-10 15:20:00,47.6,47.61,47.42,47.5,78883.0,39.255,39.2633,39.1066,39.1726,78883.0
2021-02-10 15:30:00,47.49,47.55,47.4,47.41,480841.0,39.1643,39.2138,39.0901,39.0983,480841.0
2021-02-10 15:40:00,47.42,47.46,47.3,47.37,197720.0,39.1066,39.1396,39.0076,39.0654,197720.0
2021-02-10 15:50:00,47.36,47.46,47.34,47.35,372253.0,39.0571,39.1396,39.0406,39.0489,372253.0
2021-02-11 09:30:00,47.26,47.5,47.05,47.4,157331.0,38.9746,39.1726,38.8015,39.0901,157331.0
2021-02-11 09:40:00,47.4,47.43,47.27,47.41,73715.0,39.0901,39.1148,38.9829,39.0983,73715.0
2021-02-11 09:50:00,47.4,47.49,47.3,47.3,95249.0,39.0901,39.1643,39.0076,39.0076,95249.0
2021-02-11 10:00:00,47.3,47.52,47.27,47.45,120789.0,39.0076,39.1891,38.9829,39.1313,120789.0
2021-02-11 10:10:00,47.47,47.58,47.39,47.55,70563.0,39.1478,39.2385,39.0819,39.2138,70563.0
2021-02-11 10:20:00,47.56,47.62,47.49,47.5,66778.0,39.2221,39.2715,39.1643,39.1726,66778.0
2021-02-11 10:30:00,47.51,47.52,47.36,47.36,44560.0,39.1808,39.1891,39.0571,39.0571,44560.0
2021-02-11 10:40:00,47.36,47.47,47.33,47.45,69265.0,39.0571,39.1478,39.0324,39.1313,69265.0
2021-02-11 10:50:00,47.46,47.54,47.39,47.44,95033.0,39.1396,39.2056,39.0819,39.1231,95033.0
2021-02-11 11:00:00,47.45,47.51,47.4,47.41,61485.0,39.1313,39.1808,39.0901,39.0983,61485.0
2021-02-11 11:10:00,47.4,47.44,47.33,47.39,95050.0,39.0901,39.1231,39.0324,39.0819,95050.0
2021-02-11 11:20:00,47.39,47.4,47.32,47.34,56638.0,39.0819,39.0901,39.0241,39.0406,56638.0
2021-02-11 11:30:00,47.34,47.38,47.29,47.33,66865.0,39.0406,39.0736,38.9994,39.0324,66865.0
2021-02-11 11:40:00,47.34,47.34,47.29,47.32,63675.0,39.0406,39.0406,38.9994,39.0241,63675.0
2021-02-11 11:50:00,47.32,47.34,47.28,47.33,42000.0,39.0241,39.0406,38.9911,39.0324,42000.0
2021-02-11 12:00:00,47.33,47.38,47.19,47.2,96995.0,39.0324,39.0736,38.9169,38.9252,96995.0
2021-02-11 12:10:00,47.19,47.19,46.96,46.97,98736.0,38.9169,38.9169,38.7272,38.7355,98736.0
2021-02-11 12:20:00,46.96,47.04,46.87,46.91,187204.0,38.7272,38.7932,38.653,38.686,187204.0
2021-02-11 12:30:00,46.92,47.06,46.91,47.04,70324.0,38.6943,38.8097,38.686,38.7932,70324.0
2021-02-11 12:40:00,47.04,47.05,46.85,46.98,101152.0,38.7932,38.8015,38.6365,38.7437,101152.0
2021-02-11 12:50:00,46.99,47.07,46.87,47.04,68698.0,38.752,38.818,38.653,38.7932,68698.0
2021-02-11 13:00:00,47.05,47.08,46.98,47.04,53042.0,38.8015,38.8262,38.7437,38.7932,53042.0
2021-02-11 13:10:00,47.03,47.19,47.0,47.14,61452.0,38.785,38.9169,38.7602,38.8757,61452.0
2021-02-11 13:20:00,47.15,47.17,47.08,47.09,69433.0,38.8839,38.9004,38.8262,38.8344,69433.0
2021-02-11 13:30:00,47.09,47.1,47.04,47.05,34117.0,38.8344,38.8427,38.7932,38.8015,34117.0
2021-02-11 13:40:00,47.06,47.11,47.03,47.07,64838.0,38.8097,38.8509,38.785,38.818,64838.0
2021-02-11 13:50:00,47.08,47.09,47.02,47.04,50734.0,38.8262,38.8344,38.7767,38.7932,50734.0
2021-02-11 14:00:00,47.04,47.12,47.0,47.11,65159.0,38.7932,38.8592,38.7602,38.8509,65159.0
2021-02-11 14:10:00,47.1,47.11,46.99,47.04,62392.0,38.8427,38.8509,38.752,38.7932,62392.0
2021-02-11 14:20:00,47.04,47.1,47.01,47.09,81013.0,38.7932,38.8427,38.7685,38.8344,81013.0
2021-02-11 14:30:00,47.09,47.1,47.04,47.05,67123.0,38.8344,38.8427,38.7932,38.8015,67123.0
2021-02-11 14:40:00,47.05,47.12,47.02,47.11,45779.0,38.8015,38.8592,38.7767,38.8509,45779.0
2021-02-11 14:50:00,47.11,47.21,47.09,47.2,61551.0,38.8509,38.9334,38.8344,38.9252,61551.0
2021-02-11 15:00:00,47.2,47.27,47.18,47.27,63993.0,38.9252,38.9829,38.9087,38.9829,63993.0
2021-02-11 15:10:00,47.27,47.29,47.22,47.26,101678.0,38.9829,38.9994,38.9417,38.9746,101678.0
2021-02-11 15:20:00,47.27,47.31,47.24,47.25,92894.0,38.9829,39.0159,38.9582,38.9664,92894.0
2021-02-11 15:30:00,47.25,47.27,47.2,47.23,95909.0,38.9664,38.9829,38.9252,38.9499,95909.0
2021-02-11 15:40:00,47.23,47.29,47.16,47.19,123500.0,38.9499,38.9994,38.8922,38.9169,123500.0
2021-02-11 15:50:00,47.2,47.27,47.15,47.25,276179.0,38.9252,38.9829,38.8839,38.9664,276179.0
2021-02-12 09:30:00,47.12,47.71,47.07,47.6,143470.0,38.8592,39.3458,38.818,39.255,143470.0
2021-02-12 09:40:00,47.61,47.84,47.59,47.83,130555.0,39.2633,39.453,39.2468,39.4447,130555.0
2021-02-12 09:50:00,47.83,47.92,47.65,47.68,149183.0,39.4447,39.5189,39.2963,39.321,149183.0
2021-02-12 10:00:00,47.68,47.89,47.65,47.85,66564.0,39.321,39.4942,39.2963,39.4612,66564.0
2021-02-12 10:10:00,47.85,47.96,47.81,47.95,81715.0,39.4612,39.5519,39.4282,39.5437,81715.0
2021-02-12 10:20:00,47.96,48.05,47.86,48.05,84562.0,39.5519,39.6261,39.4695,39.6261,84562.0
2021-02-12 10:30:00,48.04,48.18,47.98,48.16,82812.0,39.6179,39.7334,39.5684,39.7169,82812.0
2021-02-12 10:40:00,48.16,48.17,47.84,47.84,96088.0,39.7169,39.7251,39.453,39.453,96088.0
2021-02-12 10:50:00,47.84,47.85,47.68,47.73,53841.0,39.453,39.4612,39.321,39.3622,53841.0
2021-02-12 11:00:00,47.74,47.75,47.55,47.61,43182.0,39.3705,39.3787,39.2138,39.2633,43182.0
2021-02-12 11:10:00,47.62,47.75,47.61,47.61,72019.0,39.2715,39.3787,39.2633,39.2633,72019.0
2021-02-12 11:20:00,47.62,47.67,47.58,47.61,43816.0,39.2715,39.3128,39.2385,39.2633,43816.0
2021-02-12 11:30:00,47.61,47.72,47.61,47.67,45560.0,39.2633,39.354,39.2633,39.3128,45560.0
2021-02-12 11:40:00,47.67,47.77,47.66,47.73,32209.0,39.3128,39.3952,39.3045,39.3622,32209.0
2021-02-12 11:50:00,47.73,47.73,47.66,47.71,42433.0,39.3622,39.3622,39.3045,39.3458,42433.0
2021-02-12 12:00:00,47.7,47.77,47.7,47.73,51876.0,39.3375,39.3952,39.3375,39.3622,51876.0
2021-02-12 12:10:00,47.72,47.75,47.59,47.59,74381.0,39.354,39.3787,39.2468,39.2468,74381.0
2021-02-12 12:20:00,47.59,47.6,47.51,47.54,41141.0,39.2468,39.255,39.1808,39.2056,41141.0
2021-02-12 12:30:00,47.53,47.55,47.41,47.51,118898.0,39.1973,39.2138,39.0983,39.1808,118898.0
2021-02-12 12:40:00,47.5,47.51,47.42,47.42,45100.0,39.1726,39.1808,39.1066,39.1066,45100.0
2021-02-12 12:50:00,47.43,47.45,47.38,47.41,43115.0,39.1148,39.1313,39.0736,39.0983,43115.0
2021-02-12 13:00:00,47.4,47.45,47.39,47.43,60495.0,39.0901,39.1313,39.0819,39.1148,60495.0
2021-02-12 13:10:00,47.43,47.5,47.42,47.42,60649.0,39.1148,39.1726,39.1066,39.1066,60649.0
2021-02-12 13:20:00,47.43,47.58,47.39,47.57,46928.0,39.1148,39.2385,39.0819,39.2303,46928.0
2021-02-12 13:30:00,47.56,47.58,47.52,47.57,40987.0,39.2221,39.2385,39.1891,39.2303,40987.0
2021-02-12 13:40:00,47.57,47.63,47.55,47.62,59162.0,39.2303,39.2798,39.2138,39.2715,59162.0
2021-02-12 13:50:00,47.62,47.62,47.5,47.51,38395.0,39.2715,39.2715,39.1726,39.1808,38395.0
2021-02-12 14:00:00,47.52,47.52,47.45,47.48,53124.0,39.1891,39.1891,39.1313,39.1561,53124.0
2021-02-12 14:10:00,47.49,47.53,47.45,47.5,56979.0,39.1643,39.1973,39.1313,39.1726,56979.0
2021-02-12 14:20:00,47.5,47.58,47.49,47.58,39412.0,39.1726,39.2385,39.1643,39.2385,39412.0
2021-02-12 14:30:00,47.58,47.58,47.46,47.48,114064.0,39.2385,39.2385,39.1396,39.1561,114064.0
2021-02-12 14:40:00,47.47,47.47,47.42,47.45,62715.0,39.1478,39.1478,39.1066,39.1313,62715.0
2021-02-12 14:50:00,47.45,47.46,47.41,47.45,93804.0,39.1313,39.1396,39.0983,39.1313,93804.0
2021-02-12 15:00:00,47.45,47.51,47.43,47.5,49427.0,39.1313,39.1808,39.1148,39.1726,49427.0
2021-02-12 15:10:00,47.5,47.52,47.47,47.49,57452.0,39.1726,39.1891,39.1478,39.1643,57452.0
2021-02-12 15:20:00,47.49,47.53,47.49,47.5,68800.0,39.1643,39.1973,39.1643,39.1726,68800.0
2021-02-12 15:30:00,47.5,47.58,47.45,47.58,126071.0,39.1726,39.2385,39.1313,39.2385,126071.0
2021-02-12 15:40:00,47.58,47.61,47.55,47.58,101782.0,39.2385,39.2633,39.2138,39.2385,101782.0
2021-02-12 15:50:00,47.58,47.67,47.55,47.63,408261.0,39.2385,39.3128,39.2138,39.2798,408261.0
2021-02-16 09:30:00,48.28,48.4,48.01,48.27,355165.0,39.8158,39.9148,39.5932,39.8076,355165.0
2021-02-16 09:40:00,48.28,48.32,48.15,48.27,155659.0,39.8158,39.8488,39.7086,39.8076,155659.0
2021-02-16 09:50:00,48.28,48.32,48.2,48.23,101959.0,39.8158,39.8488,39.7498,39.7746,101959.0
2021-02-16 10:00:00,48.21,48.31,48.15,48.3,160009.0,39.7581,39.8406,39.7086,39.8323,160009.0
2021-02-16 10:10:00,48.3,48.32,48.12,48.25,152937.0,39.8323,39.8488,39.6839,39.7911,152937.0
2021-02-16 10:20:00,48.25,48.46,48.23,48.46,189027.0,39.7911,39.9643,39.7746,39.9643,189027.0
2021-02-16 10:30:00,48.46,48.62,48.46,48.61,103702.0,39.9643,40.0962,39.9643,40.088,103702.0
2021-02-16 10:40:00,48.62,48.64,48.37,48.39,124773.0,40.0962,40.1127,39.89,39.9065,124773.0
2021-02-16 10:50:00,48.4,48.52,48.28,48.43,93258.0,39.9148,40.0137,39.8158,39.9395,93258.0
2021-02-16 11:00:00,48.44,48.63,48.41,48.61,103347.0,39.9478,40.1045,39.923,40.088,103347.0
2021-02-16 11:10:00,48.6,48.66,48.49,48.66,103654.0,40.0797,40.1292,39.989,40.1292,103654.0
2021-02-16 11:20:00,48.65,48.74,48.65,48.7,111971.0,40.121,40.1952,40.121,40.1622,111971.0
2021-02-16 11:30:00,48.69,48.77,48.6,48.76,76470.0,40.1539,40.2199,40.0797,40.2117,76470.0
2021-02-16 11:40:00,48.76,48.82,48.75,48.76,79758.0,40.2117,40.2612,40.2034,40.2117,79758.0
2021-02-16 11:50:00,48.75,48.86,48.68,48.83,89049.0,40.2034,40.2941,40.1457,40.2694,89049.0
2021-02-16 12:00:00,48.83,48.9,48.76,48.79,107189.0,40.2694,40.3271,40.2117,40.2364,107189.0
2021-02-16 12:10:00,48.79,48.96,48.78,48.9,96528.0,40.2364,40.3766,40.2282,40.3271,96528.0
2021-02-16 12:20:00,48.9,48.95,48.82,48.86,93108.0,40.3271,40.3684,40.2612,40.2941,93108.0
2021-02-16 12:30:00,48.86,48.87,48.71,48.73,53053.0,40.2941,40.3024,40.1704,40.1869,53053.0
2021-02-16 12:40:00,48.73,48.76,48.65,48.65,69425.0,40.1869,40.2117,40.121,40.121,69425.0
2021-02-16 12:50:00,48.66,48.69,48.6,48.62,71840.0,40.1292,40.1539,40.0797,40.0962,71840.0
2021-02-16 13:00:00,48.62,48.66,48.58,48.65,31933.0,40.0962,40.1292,40.0632,40.121,31933.0
2021-02-16 13:10:00,48.66,48.68,48.63,48.64,50137.0,40.1292,40.1457,40.1045,40.1127,50137.0
2021-02-16 13:20:00,48.63,48.72,48.62,48.66,57531.0,40.1045,40.1787,40.0962,40.1292,57531.0
2021-02-16 13:30:00,48.67,48.76,48.66,48.75,52962.0,40.1375,40.2117,40.1292,40.2034,52962.0
2021-02-16 13:40:00,48.74,48.84,48.73,48.84,42895.0,40.1952,40.2776,40.1869,40.2776,42895.0
2021-02-16 13:50:00,48.83,48.84,48.71,48.72,53306.0,40.2694,40.2776,40.1704,40.1787,53306.0
2021-02-16 14:00:00,48.73,48.77,48.71,48.76,63185.0,40.1869,40.2199,40.1704,40.2117,63185.0
2021-02-16 14:10:00,48.76,48.83,48.74,48.81,62037.0,40.2117,40.2694,40.1952,40.2529,62037.0
2021-02-16 14:20:00,48.81,48.87,48.8,48.87,53811.0,40.2529,40.3024,40.2447,40.3024,53811.0
2021-02-16 14:30:00,48.86,48.91,48.85,48.88,85300.0,40.2941,40.3354,40.2859,40.3106,85300.0
2021-02-16 14:40:00,48.88,48.95,48.86,48.94,63778.0,40.3106,40.3684,40.2941,40.3601,63778.0
2021-02-16 14:50:00,48.94,48.94,48.9,48.91,47719.0,40.3601,40.3601,40.3271,40.3354,47719.0
2021-02-16 15:00:00,48.91,48.92,48.85,48.89,72880.0,40.3354,40.3436,40.2859,40.3189,72880.0
2021-02-16 15:10:00,48.88,48.88,48.79,48.83,123463.0,40.3106,40.3106,40.2364,40.2694,123463.0
2021-02-16 15:20:00,48.83,48.87,48.77,48.8,87191.0,40.2694,40.3024,40.2199,40.2447,87191.0
2021-02-16 15:30:00,48.8,48.83,48.72,48.74,107409.0,40.2447,40.2694,40.1787,40.1952,107409.0
2021-02-16 15:40:00,48.75,48.82,48.71,48.76,152041.0,40.2034,40.2612,40.1704,40.2117,152041.0
2021-02-16 15:50:00,48.76,48.81,48.64,48.65,519285.0,40.2117,40.2529,40.1127,40.121,519285.0
2021-02-17 09:30:00,48.49,48.67,48.15,48.31,215989.0,39.989,40.1375,39.7086,39.8406,215989.0
2021-02-17 09:40:00,48.32,48.64,48.24,48.63,86501.0,39.8488,40.1127,39.7828,40.1045,86501.0
2021-02-17 09:50:00,48.63,48.77,48.63,48.63,94063.0,40.1045,40.2199,40.1045,40.1045,94063.0
2021-02-17 10:00:00,48.64,48.86,48.61,48.86,90735.0,40.1127,40.2941,40.088,40.2941,90735.0
2021-02-17 10:10:00,48.86,48.97,48.74,48.81,124428.0,40.2941,40.3849,40.1952,40.2529,124428.0
2021-02-17 10:20:00,48.8,48.89,48.68,48.78,73086.0,40.2447,40.3189,40.1457,40.2282,73086.0
2021-02-17 10:30:00,48.77,49.13,48.67,49.07,189940.0,40.2199,40.5168,40.1375,40.4673,189940.0
2021-02-17 10:40:00,49.06,49.1,48.8,48.91,112193.0,40.4591,40.4921,40.2447,40.3354,112193.0
2021-02-17 10:50:00,48.91,48.95,48.63,48.69,103151.0,40.3354,40.3684,40.1045,40.1539,103151.0
2021-02-17 11:00:00,48.69,48.7,48.54,48.63,64115.0,40.1539,40.1622,40.0302,40.1045,64115.0
2021-02-17 11:10:00,48.61,48.62,48.43,48.54,61182.0,40.088,40.0962,39.9395,40.0302,61182.0
2021-02-17 11:20:00,48.54,48.76,48.54,48.68,103273.0,40.0302,40.2117,40.0302,40.1457,103273.0
2021-02-17 11:30:00,48.68,48.71,48.58,48.64,94512.0,40.1457,40.1704,40.0632,40.1127,94512.0
2021-02-17 11:40:00,48.64,48.72,48.49,48.69,97001.0,40.1127,40.1787,39.989,40.1539,97001.0
2021-02-17 11:50:00,48.7,48.78,48.63,48.65,108466.0,40.1622,40.2282,40.1045,40.121,108466.0
2021-02-17 12:00:00,48.66,48.7,48.63,48.7,84746.0,40.1292,40.1622,40.1045,40.1622,84746.0
2021-02-17 12:10:00,48.7,48.77,48.63,48.72,95939.0,40.1622,40.2199,40.1045,40.1787,95939.0
2021-02-17 12:20:00,48.73,48.76,48.67,48.73,80957.0,40.1869,40.2117,40.1375,40.1869,80957.0
2021-02-17 12:30:00,48.74,48.76,48.68,48.75,85599.0,40.1952,40.2117,40.1457,40.2034,85599.0
2021-02-17 12:40:00,48.76,48.93,48.75,48.89,99061.0,40.2117,40.3519,40.2034,40.3189,99061.0
2021-02-17 12:50:00,48.89,48.91,48.85,48.88,73253.0,40.3189,40.3354,40.2859,40.3106,73253.0
2021-02-17 13:00:00,48.89,48.98,48.85,48.96,66043.0,40.3189,40.3931,40.2859,40.3766,66043.0
2021-02-17 13:10:00,48.95,49.0,48.94,48.98,115992.0,40.3684,40.4096,40.3601,40.3931,115992.0
2021-02-17 13:20:00,48.98,48.99,48.89,48.96,122230.0,40.3931,40.4014,40.3189,40.3766,122230.0
2021-02-17 13:30:00,48.95,48.95,48.89,48.89,64419.0,40.3684,40.3684,40.3189,40.3189,64419.0
2021-02-17 13:40:00,48.9,48.91,48.77,48.8,86409.0,40.3271,40.3354,40.2199,40.2447,86409.0
2021-02-17 13:50:00,48.81,48.88,48.8,48.84,50066.0,40.2529,40.3106,40.2447,40.2776,50066.0
2021-02-17 14:00:00,48.86,49.05,48.86,49.03,58627.0,40.2941,40.4508,40.2941,40.4343,58627.0
2021-02-17 14:10:00,49.02,49.04,48.98,49.02,77257.0,40.4261,40.4426,40.3931,40.4261,77257.0
2021-02-17 14:20:00,49.03,49.12,49.02,49.09,125464.0,40.4343,40.5086,40.4261,40.4838,125464.0
2021-02-17 14:30:00,49.09,49.26,49.08,49.25,158250.0,40.4838,40.624,40.4756,40.6158,158250.0
2021-02-17 14:40:00,49.26,49.3,49.23,49.27,92717.0,40.624,40.657,40.5993,40.6323,92717.0
2021-02-17 14:50:00,49.28,49.37,49.27,49.32,94501.0,40.6405,40.7147,40.6323,40.6735,94501.0
2021-02-17 15:00:00,49.32,49.39,49.27,49.37,102318.0,40.6735,40.7312,40.6323,40.7147,102318.0
2021-02-17 15:10:00,49.36,49.39,49.31,49.39,106370.0,40.7065,40.7312,40.6653,40.7312,106370.0
2021-02-17 15:20:00,49.39,49.39,49.23,49.27,109958.0,40.7312,40.7312,40.5993,40.6323,109958.0
2021-02-17 15:30:00,49.26,49.36,49.2,49.22,209994.0,40.624,40.7065,40.5745,40.591,209994.0
2021-02-17 15:40:00,49.22,49.27,49.17,49.2,232416.0,40.591,40.6323,40.5498,40.5745,232416.0
2021-02-17 15:50:00,49.18,49.33,49.15,49.3,702202.0,40.558,40.6817,40.5333,40.657,702202.0
2021-02-18 09:30:00,48.88,49.11,48.81,49.07,286381.0,40.3106,40.5003,40.2529,40.4673,286381.0
2021-02-18 09:40:00,49.07,49.23,48.89,49.16,112789.0,40.4673,40.5993,40.3189,40.5415,112789.0
2021-02-18 09:50:00,49.17,49.5,49.1,49.43,161551.0,40.5498,40.8219,40.4921,40.7642,161551.0
2021-02-18 10:00:00,49.42,49.42,49.06,49.1,109433.0,40.756,40.756,40.4591,40.4921,109433.0
2021-02-18 10:10:00,49.11,49.26,49.06,49.11,87895.0,40.5003,40.624,40.4591,40.5003,87895.0
2021-02-18 10:20:00,49.14,49.15,48.89,49.03,83661.0,40.5251,40.5333,40.3189,40.4343,83661.0
2021-02-18 10:30:00,49.03,49.03,48.84,48.93,70948.0,40.4343,40.4343,40.2776,40.3519,70948.0
2021-02-18 10:40:00,48.93,49.01,48.87,48.92,52887.0,40.3519,40.4178,40.3024,40.3436,52887.0
2021-02-18 10:50:00,48.93,48.99,48.86,48.88,64170.0,40.3519,40.4014,40.2941,40.3106,64170.0
2021-02-18 11:00:00,48.88,48.93,48.75,48.76,60959.0,40.3106,40.3519,40.2034,40.2117,60959.0
2021-02-18 11:10:00,48.76,48.8,48.63,48.67,73949.0,40.2117,40.2447,40.1045,40.1375,73949.0
2021-02-18 11:20:00,48.67,48.67,48.57,48.6,60218.0,40.1375,40.1375,40.055,40.0797,60218.0
2021-02-18 11:30:00,48.59,48.68,48.57,48.6,63556.0,40.0715,40.1457,40.055,40.0797,63556.0
2021-02-18 11:40:00,48.6,48.68,48.56,48.61,78913.0,40.0797,40.1457,40.0467,40.088,78913.0
2021-02-18 11:50:00,48.62,48.67,48.45,48.49,84899.0,40.0962,40.1375,39.956,39.989,84899.0
2021-02-18 12:00:00,48.5,48.5,48.35,48.39,85124.0,39.9973,39.9973,39.8736,39.9065,85124.0
2021-02-18 12:10:00,48.38,48.48,48.36,48.48,90387.0,39.8983,39.9808,39.8818,39.9808,90387.0
2021-02-18 12:20:00,48.47,48.58,48.47,48.57,218837.0,39.9725,40.0632,39.9725,40.055,218837.0
2021-02-18 12:30:00,48.58,48.7,48.56,48.65,108394.0,40.0632,40.1622,40.0467,40.121,108394.0
2021-02-18 12:40:00,48.65,48.77,48.65,48.75,137510.0,40.121,40.2199,40.121,40.2034,137510.0
2021-02-18 12:50:00,48.75,48.79,48.71,48.75,75696.0,40.2034,40.2364,40.1704,40.2034,75696.0
2021-02-18 13:00:00,48.76,48.81,48.73,48.78,82071.0,40.2117,40.2529,40.1869,40.2282,82071.0
2021-02-18 13:10:00,48.79,48.89,48.77,48.86,83669.0,40.2364,40.3189,40.2199,40.2941,83669.0
2021-02-18 13:20:00,48.87,49.03,48.84,49.01,188229.0,40.3024,40.4343,40.2776,40.4178,188229.0
2021-02-18 13:30:00,49.0,49.11,49.0,49.04,443304.0,40.4096,40.5003,40.4096,40.4426,443304.0
2021-02-18 13:40:00,49.04,49.11,49.0,49.02,83577.0,40.4426,40.5003,40.4096,40.4261,83577.0
2021-02-18 13:50:00,49.01,49.06,48.99,49.05,154700.0,40.4178,40.4591,40.4014,40.4508,154700.0
2021-02-18 14:00:00,49.05,49.19,49.04,49.19,80151.0,40.4508,40.5663,40.4426,40.5663,80151.0
2021-02-18 14:10:00,49.19,49.25,49.17,49.21,91442.0,40.5663,40.6158,40.5498,40.5828,91442.0
2021-02-18 14:20:00,49.21,49.24,49.11,49.12,361044.0,40.5828,40.6075,40.5003,40.5086,361044.0
2021-02-18 14:30:00,49.12,49.17,49.11,49.15,68384.0,40.5086,40.5498,40.5003,40.5333,68384.0
2021-02-18 14:40:00,49.15,49.18,49.11,49.16,88925.0,40.5333,40.558,40.5003,40.5415,88925.0
2021-02-18 14:50:00,49.15,49.18,49.1,49.16,154735.0,40.5333,40.558,40.4921,40.5415,154735.0
2021-02-18 15:00:00,49.16,49.23,49.14,49.23,148364.0,40.5415,40.5993,40.5251,40.5993,148364.0
2021-02-18 15:10:00,49.23,49.29,49.06,49.06,374530.0,40.5993,40.6488,40.4591,40.4591,374530.0
2021-02-18 15:20:00,49.07,49.08,48.99,49.02,103836.0,40.4673,40.4756,40.4014,40.4261,103836.0
2021-02-18 15:30:00,49.01,49.24,49.0,49.12,409292.0,40.4178,40.6075,40.4096,40.5086,409292.0
2021-02-18 15:40:00,49.12,49.17,49.06,49.07,168030.0,40.5086,40.5498,40.4591,40.4673,168030.0
2021-02-18 15:50:00,49.07,49.16,48.99,49.07,798357.0,40.4673,40.5415,40.4014,40.4673,798357.0
2021-02-19 09:30:00,49.33,49.7,49.27,49.68,319873.0,40.6817,40.9869,40.6323,40.9704,319873.0
2021-02-19 09:40:00,49.67,49.8,49.52,49.63,121729.0,40.9621,41.0693,40.8384,40.9291,121729.0
2021-02-19 09:50:00,49.64,49.78,49.51,49.77,86176.0,40.9374,41.0529,40.8302,41.0446,86176.0
2021-02-19 10:00:00,49.77,49.77,49.61,49.71,93256.0,41.0446,41.0446,40.9127,40.9951,93256.0
2021-02-19 10:10:00,49.72,49.78,49.65,49.72,74342.0,41.0034,41.0529,40.9456,41.0034,74342.0
2021-02-19 10:20:00,49.71,49.87,49.67,49.67,63822.0,40.9951,41.1271,40.9621,40.9621,63822.0
2021-02-19 10:30:00,49.68,49.79,49.65,49.79,87719.0,40.9704,41.0611,40.9456,41.0611,87719.0
2021-02-19 10:40:00,49.79,49.82,49.74,49.75,79724.0,41.0611,41.0858,41.0199,41.0281,79724.0
2021-02-19 10:50:00,49.76,49.77,49.63,49.75,56357.0,41.0364,41.0446,40.9291,41.0281,56357.0
2021-02-19 11:00:00,49.75,49.88,49.75,49.87,54773.0,41.0281,41.1353,41.0281,41.1271,54773.0
2021-02-19 11:10:00,49.87,49.94,49.82,49.89,74194.0,41.1271,41.1848,41.0858,41.1436,74194.0
2021-02-19 11:20:00,49.9,49.95,49.88,49.95,56642.0,41.1518,41.193,41.1353,41.193,56642.0
2021-02-19 11:30:00,49.95,49.95,49.88,49.91,67106.0,41.193,41.193,41.1353,41.1601,67106.0
2021-02-19 11:40:00,49.91,49.94,49.86,49.89,52691.0,41.1601,41.1848,41.1188,41.1436,52691.0
2021-02-19 11:50:00,49.88,49.91,49.84,49.85,38419.0,41.1353,41.1601,41.1023,41.1106,38419.0
2021-02-19 12:00:00,49.85,49.87,49.82,49.83,56371.0,41.1106,41.1271,41.0858,41.0941,56371.0
2021-02-19 12:10:00,49.82,49.85,49.76,49.77,55838.0,41.0858,41.1106,41.0364,41.0446,55838.0
2021-02-19 12:20:00,49.77,49.85,49.73,49.84,70442.0,41.0446,41.1106,41.0116,41.1023,70442.0
2021-02-19 12:30:00,49.84,49.91,49.83,49.9,59820.0,41.1023,41.1601,41.0941,41.1518,59820.0
2021-02-19 12:40:00,49.89,49.97,49.89,49.95,56668.0,41.1436,41.2095,41.1436,41.193,56668.0
2021-02-19 12:50:00,49.95,49.96,49.87,49.96,42060.0,41.193,41.2013,41.1271,41.2013,42060.0
2021-02-19 13:00:00,49.95,49.98,49.94,49.96,56456.0,41.193,41.2178,41.1848,41.2013,56456.0
2021-02-19 13:10:00,49.95,49.97,49.89,49.89,89860.0,41.193,41.2095,41.1436,41.1436,89860.0
2021-02-19 13:20:00,49.89,49.91,49.86,49.87,42679.0,41.1436,41.1601,41.1188,41.1271,42679.0
2021-02-19 13:30:00,49.86,49.91,49.81,49.91,54584.0,41.1188,41.1601,41.0776,41.1601,54584.0
2021-02-19 13:40:00,49.9,49.96,49.89,49.95,48066.0,41.1518,41.2013,41.1436,41.193,48066.0
2021-02-19 13:50:00,49.95,49.98,49.9,49.97,61944.0,41.193,41.2178,41.1518,41.2095,61944.0
2021-02-19 14:00:00,49.97,50.0,49.94,49.98,56958.0,41.2095,41.2343,41.1848,41.2178,56958.0
2021-02-19 14:10:00,49.98,50.11,49.96,50.07,217347.0,41.2178,41.325,41.2013,41.292,217347.0
2021-02-19 14:20:00,50.07,50.07,49.85,49.86,82178.0,41.292,41.292,41.1106,41.1188,82178.0
2021-02-19 14:30:00,49.85,49.98,49.85,49.98,63834.0,41.1106,41.2178,41.1106,41.2178,63834.0
2021-02-19 14:40:00,49.98,50.04,49.95,50.0,60220.0,41.2178,41.2673,41.193,41.2343,60220.0
2021-02-19 14:50:00,50.0,50.05,49.99,50.01,55043.0,41.2343,41.2755,41.226,41.2425,55043.0
2021-02-19 15:00:00,50.02,50.05,49.97,50.01,64799.0,41.2508,41.2755,41.2095,41.2425,64799.0
2021-02-19 15:10:00,50.01,50.11,49.99,50.07,101077.0,41.2425,41.325,41.226,41.292,101077.0
2021-02-19 15:20:00,50.07,50.09,50.02,50.07,85374.0,41.292,41.3085,41.2508,41.292,85374.0
2021-02-19 15:30:00,50.08,50.17,50.04,50.16,148447.0,41.3003,41.3745,41.2673,41.3662,148447.0
2021-02-19 15:40:00,50.16,50.17,50.01,50.02,167402.0,41.3662,41.3745,41.2425,41.2508,167402.0
2021-02-19 15:50:00,50.02,50.07,49.91,50.03,551562.0,41.2508,41.292,41.1601,41.259,551562.0
2021-02-22 09:30:00,49.8,50.45,49.8,50.38,214598.0,41.0693,41.6054,41.0693,41.5477,214598.0
2021-02-22 09:40:00,50.4,50.41,50.11,50.27,183975.0,41.5642,41.5724,41.325,41.4569,183975.0
2021-02-22 09:50:00,50.27,50.37,50.19,50.22,202145.0,41.4569,41.5394,41.391,41.4157,202145.0
2021-02-22 10:00:00,50.22,50.31,50.19,50.26,104023.0,41.4157,41.4899,41.391,41.4487,104023.0
2021-02-22 10:10:00,50.26,50.48,50.26,50.42,125576.0,41.4487,41.6301,41.4487,41.5807,125576.0
2021-02-22 10:20:00,50.43,50.61,50.41,50.61,76706.0,41.5889,41.7373,41.5724,41.7373,76706.0
2021-02-22 10:30:00,50.62,50.66,50.52,50.57,117500.0,41.7456,41.7786,41.6631,41.7044,117500.0
2021-02-22 10:40:00,50.57,50.75,50.56,50.61,182152.0,41.7044,41.8528,41.6961,41.7373,182152.0
2021-02-22 10:50:00,50.61,50.61,50.42,50.44,80076.0,41.7373,41.7373,41.5807,41.5971,80076.0
2021-02-22 11:00:00,50.44,50.59,50.43,50.56,73600.0,41.5971,41.7208,41.5889,41.6961,73600.0
2021-02-22 11:10:00,50.57,50.68,50.44,50.65,172887.0,41.7044,41.7951,41.5971,41.7703,172887.0
2021-02-22 11:20:00,50.65,50.81,50.62,50.75,214849.0,41.7703,41.9023,41.7456,41.8528,214849.0
2021-02-22 11:30:00,50.76,50.9,50.73,50.86,81208.0,41.861,41.9765,41.8363,41.9435,81208.0
2021-02-22 11:40:00,50.85,50.95,50.76,50.9,174787.0,41.9353,42.0177,41.861,41.9765,174787.0
2021-02-22 11:50:00,50.89,50.96,50.83,50.89,100999.0,41.9683,42.026,41.9188,41.9683,100999.0
2021-02-22 12:00:00,50.89,50.9,50.77,50.8,98106.0,41.9683,41.9765,41.8693,41.894,98106.0
2021-02-22 12:10:00,50.8,50.83,50.75,50.83,159579.0,41.894,41.9188,41.8528,41.9188,159579.0
2021-02-22 12:20:00,50.83,50.84,50.78,50.83,74763.0,41.9188,41.927,41.8775,41.9188,74763.0
2021-02-22 12:30:00,50.84,50.93,50.79,50.91,123769.0,41.927,42.0012,41.8858,41.9847,123769.0
2021-02-22 12:40:00,50.9,50.9,50.79,50.85,75959.0,41.9765,41.9765,41.8858,41.9353,75959.0
2021-02-22 12:50:00,50.86,50.93,50.81,50.91,74587.0,41.9435,42.0012,41.9023,41.9847,74587.0
2021-02-22 13:00:00,50.91,50.93,50.87,50.89,54466.0,41.9847,42.0012,41.9518,41.9683,54466.0
2021-02-22 13:10:00,50.88,50.91,50.82,50.91,91436.0,41.96,41.9847,41.9105,41.9847,91436.0
2021-02-22 13:20:00,50.91,50.94,50.88,50.94,48027.0,41.9847,42.0095,41.96,42.0095,48027.0
2021-02-22 13:30:00,50.94,51.02,50.94,50.99,94741.0,42.0095,42.0755,42.0095,42.0507,94741.0
2021-02-22 13:40:00,51.0,51.06,50.97,51.01,97985.0,42.059,42.1084,42.0342,42.0672,97985.0
2021-02-22 13:50:00,51.02,51.03,50.94,50.96,70106.0,42.0755,42.0837,42.0095,42.026,70106.0
2021-02-22 14:00:00,50.96,50.98,50.92,50.94,58241.0,42.026,42.0425,41.993,42.0095,58241.0
2021-02-22 14:10:00,50.94,50.97,50.89,50.92,56695.0,42.0095,42.0342,41.9683,41.993,56695.0
2021-02-22 14:20:00,50.93,51.02,50.92,51.02,57246.0,42.0012,42.0755,41.993,42.0755,57246.0
2021-02-22 14:30:00,51.01,51.09,51.01,51.07,76616.0,42.0672,42.1332,42.0672,42.1167,76616.0
2021-02-22 14:40:00,51.07,51.1,50.98,50.98,53502.0,42.1167,42.1414,42.0425,42.0425,53502.0
2021-02-22 14:50:00,50.99,51.1,50.99,51.09,74669.0,42.0507,42.1414,42.0507,42.1332,74669.0
2021-02-22 15:00:00,51.1,51.13,50.99,51.03,78845.0,42.1414,42.1662,42.0507,42.0837,78845.0
2021-02-22 15:10:00,51.04,51.05,50.89,50.91,134535.0,42.092,42.1002,41.9683,41.9847,134535.0
2021-02-22 15:20:00,50.9,50.92,50.82,50.83,109232.0,41.9765,41.993,41.9105,41.9188,109232.0
2021-02-22 15:30:00,50.83,50.96,50.82,50.94,139371.0,41.9188,42.026,41.9105,42.0095,139371.0
2021-02-22 15:40:00,50.94,50.96,50.86,50.91,231382.0,42.0095,42.026,41.9435,41.9847,231382.0
2021-02-22 15:50:00,50.96,50.99,50.86,50.94,595316.0,42.026,42.0507,41.9435,42.0095,595316.0
2021-02-23 09:30:00,51.84,52.45,51.65,52.38,528589.0,42.7517,43.2548,42.595,43.197,528589.0
2021-02-23 09:40:00,52.38,52.7,52.12,52.22,473395.0,43.197,43.4609,42.9826,43.0651,473395.0
2021-02-23 09:50:00,52.22,52.36,51.69,51.75,319226.0,43.0651,43.1805,42.628,42.6775,319226.0
2021-02-23 10:00:00,51.73,51.81,51.46,51.64,211867.0,42.661,42.727,42.4383,42.5868,211867.0
2021-02-23 10:10:00,51.65,51.79,51.57,51.6,190073.0,42.595,42.7105,42.529,42.5538,190073.0
2021-02-23 10:20:00,51.6,51.72,51.52,51.58,173673.0,42.5538,42.6527,42.4878,42.5373,173673.0
2021-02-23 10:30:00,51.59,51.87,51.4,51.85,155765.0,42.5455,42.7764,42.3888,42.76,155765.0
2021-02-23 10:40:00,51.85,51.9,51.71,51.86,193024.0,42.76,42.8012,42.6445,42.7682,193024.0
2021-02-23 10:50:00,51.86,51.89,51.53,51.62,177041.0,42.7682,42.7929,42.4961,42.5703,177041.0
2021-02-23 11:00:00,51.62,51.78,51.55,51.76,208755.0,42.5703,42.7022,42.5125,42.6857,208755.0
2021-02-23 11:10:00,51.76,51.76,51.45,51.46,210289.0,42.6857,42.6857,42.4301,42.4383,210289.0
2021-02-23 11:20:00,51.45,51.65,51.41,51.64,341413.0,42.4301,42.595,42.3971,42.5868,341413.0
2021-02-23 11:30:00,51.64,51.78,51.62,51.73,94861.0,42.5868,42.7022,42.5703,42.661,94861.0
2021-02-23 11:40:00,51.74,51.75,51.63,51.67,94866.0,42.6692,42.6775,42.5785,42.6115,94866.0
2021-02-23 11:50:00,51.67,51.75,51.62,51.63,94245.0,42.6115,42.6775,42.5703,42.5785,94245.0
2021-02-23 12:00:00,51.63,51.66,51.56,51.62,68742.0,42.5785,42.6033,42.5208,42.5703,68742.0
2021-02-23 12:10:00,51.61,51.74,51.61,51.72,88300.0,42.562,42.6692,42.562,42.6527,88300.0
2021-02-23 12:20:00,51.71,51.71,51.52,51.57,142647.0,42.6445,42.6445,42.4878,42.529,142647.0
2021-02-23 12:30:00,51.57,51.67,51.42,51.54,156510.0,42.529,42.6115,42.4053,42.5043,156510.0
2021-02-23 12:40:00,51.54,51.74,51.51,51.71,83792.0,42.5043,42.6692,42.4796,42.6445,83792.0
2021-02-23 12:50:00,51.7,51.72,51.42,51.46,84158.0,42.6362,42.6527,42.4053,42.4383,84158.0
2021-02-23 13:00:00,51.46,51.6,51.43,51.54,122570.0,42.4383,42.5538,42.4136,42.5043,122570.0
2021-02-23 13:10:00,51.54,51.65,51.52,51.63,59823.0,42.5043,42.595,42.4878,42.5785,59823.0
2021-02-23 13:20:00,51.64,51.69,51.59,51.63,77330.0,42.5868,42.628,42.5455,42.5785,77330.0
2021-02-23 13:30:00,51.63,51.65,51.54,51.56,86791.0,42.5785,42.595,42.5043,42.5208,86791.0
2021-02-23 13:40:00,51.55,51.59,51.51,51.55,62809.0,42.5125,42.5455,42.4796,42.5125,62809.0
2021-02-23 13:50:00,51.55,51.59,51.46,51.49,85135.0,42.5125,42.5455,42.4383,42.4631,85135.0
2021-02-23 14:00:00,51.48,51.54,51.45,51.53,82659.0,42.4548,42.5043,42.4301,42.4961,82659.0
2021-02-23 14:10:00,51.52,51.69,51.51,51.69,181840.0,42.4878,42.628,42.4796,42.628,181840.0
2021-02-23 14:20:00,51.69,51.69,51.52,51.54,99016.0,42.628,42.628,42.4878,42.5043,99016.0
2021-02-23 14:30:00,51.53,51.53,51.25,51.3,87636.0,42.4961,42.4961,42.2651,42.3064,87636.0
2021-02-23 14:40:00,51.3,51.43,51.28,51.41,62367.0,42.3064,42.4136,42.2899,42.3971,62367.0
2021-02-23 14:50:00,51.41,51.53,51.39,51.43,99358.0,42.3971,42.4961,42.3806,42.4136,99358.0
2021-02-23 15:00:00,51.43,51.6,51.41,51.59,95062.0,42.4136,42.5538,42.3971,42.5455,95062.0
2021-02-23 15:10:00,51.6,51.72,51.55,51.7,123093.0,42.5538,42.6527,42.5125,42.6362,123093.0
2021-02-23 15:20:00,51.7,51.7,51.59,51.65,140554.0,42.6362,42.6362,42.5455,42.595,140554.0
2021-02-23 15:30:00,51.65,51.72,51.58,51.71,165725.0,42.595,42.6527,42.5373,42.6445,165725.0
2021-02-23 15:40:00,51.7,51.78,51.49,51.49,211850.0,42.6362,42.7022,42.4631,42.4631,211850.0
2021-02-23 15:50:00,51.48,51.69,51.44,51.64,640932.0,42.4548,42.628,42.4218,42.5868,640932.0
2021-02-24 09:30:00,51.67,52.23,51.54,51.9,327480.0,42.6115,43.0733,42.5043,42.8012,327480.0
2021-02-24 09:40:00,51.9,52.1,51.75,51.91,188967.0,42.8012,42.9661,42.6775,42.8094,188967.0
2021-02-24 09:50:00,51.91,52.29,51.87,52.27,182916.0,42.8094,43.1228,42.7764,43.1063,182916.0
2021-02-24 10:00:00,52.25,52.43,52.19,52.23,222222.0,43.0898,43.2383,43.0403,43.0733,222222.0
2021-02-24 10:10:00,52.22,52.32,52.08,52.17,135314.0,43.0651,43.1476,42.9496,43.0239,135314.0
2021-02-24 10:20:00,52.16,52.17,51.74,51.76,232839.0,43.0156,43.0239,42.6692,42.6857,232839.0
2021-02-24 10:30:00,51.76,51.97,51.74,51.91,245472.0,42.6857,42.8589,42.6692,42.8094,245472.0
2021-02-24 10:40:00,51.91,52.05,51.88,51.98,152285.0,42.8094,42.9249,42.7847,42.8672,152285.0
2021-02-24 10:50:00,51.98,52.03,51.79,51.87,115502.0,42.8672,42.9084,42.7105,42.7764,115502.0
2021-02-24 11:00:00,51.88,52.02,51.86,51.97,97497.0,42.7847,42.9001,42.7682,42.8589,97497.0
2021-02-24 11:10:00,51.96,52.25,51.96,52.2,126185.0,42.8507,43.0898,42.8507,43.0486,126185.0
2021-02-24 11:20:00,52.21,52.41,52.2,52.3,98376.0,43.0568,43.2218,43.0486,43.1311,98376.0
2021-02-24 11:30:00,52.3,52.37,52.23,52.36,90378.0,43.1311,43.1888,43.0733,43.1805,90378.0
2021-02-24 11:40:00,52.36,52.46,52.33,52.44,94148.0,43.1805,43.263,43.1558,43.2465,94148.0
2021-02-24 11:50:00,52.43,52.59,52.4,52.58,117763.0,43.2383,43.3702,43.2135,43.362,117763.0
2021-02-24 12:00:00,52.58,52.64,52.52,52.54,101167.0,43.362,43.4115,43.3125,43.329,101167.0
2021-02-24 12:10:00,52.53,52.67,52.49,52.65,82222.0,43.3207,43.4362,43.2878,43.4197,82222.0
2021-02-24 12:20:00,52.65,52.75,52.64,52.74,82398.0,43.4197,43.5022,43.4115,43.4939,82398.0
2021-02-24 12:30:00,52.75,52.78,52.68,52.77,82682.0,43.5022,43.5269,43.4444,43.5187,82682.0
2021-02-24 12:40:00,52.76,52.77,52.57,52.58,92171.0,43.5104,43.5187,43.3537,43.362,92171.0
2021-02-24 12:50:00,52.58,52.67,52.54,52.62,79493.0,43.362,43.4362,43.329,43.395,79493.0
2021-02-24 13:00:00,52.62,52.71,52.6,52.7,83065.0,43.395,43.4692,43.3785,43.4609,83065.0
2021-02-24 13:10:00,52.69,52.88,52.69,52.88,125369.0,43.4527,43.6094,43.4527,43.6094,125369.0
2021-02-24 13:20:00,52.88,52.95,52.88,52.94,95236.0,43.6094,43.6671,43.6094,43.6589,95236.0
2021-02-24 13:30:00,52.94,53.01,52.93,52.96,145103.0,43.6589,43.7166,43.6506,43.6754,145103.0
2021-02-24 13:40:00,52.97,53.04,52.89,52.89,94445.0,43.6836,43.7413,43.6176,43.6176,94445.0
2021-02-24 13:50:00,52.89,52.98,52.85,52.96,93850.0,43.6176,43.6918,43.5846,43.6754,93850.0
2021-02-24 14:00:00,52.97,53.0,52.86,52.86,93277.0,43.6836,43.7083,43.5929,43.5929,93277.0
2021-02-24 14:10:00,52.87,52.88,52.79,52.88,77377.0,43.6011,43.6094,43.5352,43.6094,77377.0
2021-02-24 14:20:00,52.87,52.96,52.83,52.93,73743.0,43.6011,43.6754,43.5681,43.6506,73743.0
2021-02-24 14:30:00,52.94,52.95,52.79,52.8,86477.0,43.6589,43.6671,43.5352,43.5434,86477.0
2021-02-24 14:40:00,52.8,52.89,52.77,52.78,73168.0,43.5434,43.6176,43.5187,43.5269,73168.0
2021-02-24 14:50:00,52.79,52.85,52.78,52.81,59959.0,43.5352,43.5846,43.5269,43.5516,59959.0
2021-02-24 15:00:00,52.82,52.86,52.63,52.65,122796.0,43.5599,43.5929,43.4032,43.4197,122796.0
2021-02-24 15:10:00,52.64,52.67,52.58,52.61,93224.0,43.4115,43.4362,43.362,43.3867,93224.0
2021-02-24 15:20:00,52.61,52.7,52.57,52.7,107664.0,43.3867,43.4609,43.3537,43.4609,107664.0
2021-02-24 15:30:00,52.7,52.79,52.67,52.74,126775.0,43.4609,43.5352,43.4362,43.4939,126775.0
2021-02-24 15:40:00,52.75,52.84,52.69,52.82,135965.0,43.5022,43.5764,43.4527,43.5599,135965.0
2021-02-24 15:50:00,52.83,52.91,52.8,52.8,374080.0,43.5681,43.6341,43.5434,43.5434,374080.0
2021-02-25 09:30:00,53.5,53.54,53.1,53.27,215111.0,44.1207,44.1537,43.7908,43.931,215111.0
2021-02-25 09:40:00,53.26,53.29,52.7,52.77,186801.0,43.9228,43.9475,43.4609,43.5187,186801.0
2021-02-25 09:50:00,52.75,53.0,52.72,52.99,126782.0,43.5022,43.7083,43.4774,43.7001,126782.0
2021-02-25 10:00:00,52.98,52.98,52.65,52.79,143938.0,43.6918,43.6918,43.4197,43.5352,143938.0
2021-02-25 10:10:00,52.8,52.92,52.77,52.82,131472.0,43.5434,43.6424,43.5187,43.5599,131472.0
2021-02-25 10:20:00,52.84,52.92,52.65,52.72,149653.0,43.5764,43.6424,43.4197,43.4774,149653.0
2021-02-25 10:30:00,52.72,52.73,52.43,52.52,102641.0,43.4774,43.4857,43.2383,43.3125,102641.0
2021-02-25 10:40:00,52.52,52.73,52.49,52.61,100904.0,43.3125,43.4857,43.2878,43.3867,100904.0
2021-02-25 10:50:00,52.6,52.67,52.5,52.64,102056.0,43.3785,43.4362,43.296,43.4115,102056.0
2021-02-25 11:00:00,52.64,52.71,52.6,52.7,103647.0,43.4115,43.4692,43.3785,43.4609,103647.0
2021-02-25 11:10:00,52.7,52.72,52.51,52.57,87879.0,43.4609,43.4774,43.3042,43.3537,87879.0
2021-02-25 11:20:00,52.57,52.6,52.43,52.57,72399.0,43.3537,43.3785,43.2383,43.3537,72399.0
2021-02-25 11:30:00,52.57,52.62,52.46,52.54,48662.0,43.3537,43.395,43.263,43.329,48662.0
2021-02-25 11:40:00,52.54,52.56,52.24,52.36,67823.0,43.329,43.3455,43.0816,43.1805,67823.0
2021-02-25 11:50:00,52.36,52.52,52.29,52.52,145159.0,43.1805,43.3125,43.1228,43.3125,145159.0
2021-02-25 12:00:00,52.49,52.49,52.33,52.41,75452.0,43.2878,43.2878,43.1558,43.2218,75452.0
2021-02-25 12:10:00,52.42,52.52,52.3,52.46,83159.0,43.23,43.3125,43.1311,43.263,83159.0
2021-02-25 12:20:00,52.46,52.54,52.31,52.35,82813.0,43.263,43.329,43.1393,43.1723,82813.0
2021-02-25 12:30:00,52.33,52.4,52.14,52.4,92819.0,43.1558,43.2135,42.9991,43.2135,92819.0
2021-02-25 12:40:00,52.39,52.42,52.29,52.34,68992.0,43.2053,43.23,43.1228,43.164,68992.0
2021-02-25 12:50:00,52.34,52.34,52.01,52.05,91033.0,43.164,43.164,42.8919,42.9249,91033.0
2021-02-25 13:00:00,52.04,52.16,51.8,51.94,163308.0,42.9166,43.0156,42.7187,42.8342,163308.0
2021-02-25 13:10:00,51.95,52.15,51.84,52.14,136101.0,42.8424,43.0074,42.7517,42.9991,136101.0
2021-02-25 13:20:00,52.14,52.28,52.14,52.2,69614.0,42.9991,43.1146,42.9991,43.0486,69614.0
2021-02-25 13:30:00,52.18,52.25,52.09,52.24,115000.0,43.0321,43.0898,42.9579,43.0816,115000.0
2021-02-25 13:40:00,52.25,52.3,52.18,52.28,71475.0,43.0898,43.1311,43.0321,43.1146,71475.0
2021-02-25 13:50:00,52.29,52.29,52.08,52.21,60510.0,43.1228,43.1228,42.9496,43.0568,60510.0
2021-02-25 14:00:00,52.2,52.35,52.13,52.31,77680.0,43.0486,43.1723,42.9909,43.1393,77680.0
2021-02-25 14:10:00,52.32,52.44,52.29,52.43,59016.0,43.1476,43.2465,43.1228,43.2383,59016.0
2021-02-25 14:20:00,52.44,52.55,52.43,52.48,72186.0,43.2465,43.3372,43.2383,43.2795,72186.0
2021-02-25 14:30:00,52.47,52.48,52.25,52.27,67451.0,43.2713,43.2795,43.0898,43.1063,67451.0
2021-02-25 14:40:00,52.26,52.36,52.16,52.18,74028.0,43.0981,43.1805,43.0156,43.0321,74028.0
2021-02-25 14:50:00,52.2,52.25,52.11,52.16,67797.0,43.0486,43.0898,42.9744,43.0156,67797.0
2021-02-25 15:00:00,52.14,52.22,51.96,51.99,101589.0,42.9991,43.0651,42.8507,42.8754,101589.0
2021-02-25 15:10:00,52.0,52.08,51.86,51.88,127915.0,42.8837,42.9496,42.7682,42.7847,127915.0
2021-02-25 15:20:00,51.9,51.97,51.75,51.78,135330.0,42.8012,42.8589,42.6775,42.7022,135330.0
2021-02-25 15:30:00,51.79,51.85,51.58,51.71,232517.0,42.7105,42.76,42.5373,42.6445,232517.0
2021-02-25 15:40:00,51.72,51.92,51.6,51.82,214844.0,42.6527,42.8177,42.5538,42.7352,214844.0
2021-02-25 15:50:00,51.8,51.82,51.61,51.63,451682.0,42.7187,42.7352,42.562,42.5785,451682.0
2021-02-26 09:30:00,51.29,51.33,50.56,50.73,343119.0,42.2981,42.3311,41.6961,41.8363,343119.0
2021-02-26 09:40:00,50.72,51.3,50.6,51.1,188198.0,41.8281,42.3064,41.7291,42.1414,188198.0
2021-02-26 09:50:00,51.1,51.18,50.72,50.73,225202.0,42.1414,42.2074,41.8281,41.8363,225202.0
2021-02-26 10:00:00,50.74,50.77,50.43,50.44,177907.0,41.8446,41.8693,41.5889,41.5971,177907.0
2021-02-26 10:10:00,50.44,50.58,50.09,50.14,203192.0,41.5971,41.7126,41.3085,41.3497,203192.0
2021-02-26 10:20:00,50.15,50.16,49.85,49.88,264148.0,41.358,41.3662,41.1106,41.1353,264148.0
2021-02-26 10:30:00,49.9,50.41,49.9,50.34,202977.0,41.1518,41.5724,41.1518,41.5147,202977.0
2021-02-26 10:40:00,50.35,50.48,50.19,50.4,163194.0,41.5229,41.6301,41.391,41.5642,163194.0
2021-02-26 10:50:00,50.41,50.43,50.04,50.12,169533.0,41.5724,41.5889,41.2673,41.3332,169533.0
2021-02-26 11:00:00,50.11,50.55,50.05,50.46,127961.0,41.325,41.6879,41.2755,41.6136,127961.0
2021-02-26 11:10:00,50.45,50.6,50.36,50.43,151316.0,41.6054,41.7291,41.5312,41.5889,151316.0
2021-02-26 11:20:00,50.42,50.54,50.36,50.38,139730.0,41.5807,41.6796,41.5312,41.5477,139730.0
2021-02-26 11:30:00,50.37,50.66,50.35,50.65,304937.0,41.5394,41.7786,41.5229,41.7703,304937.0
2021-02-26 11:40:00,50.66,50.68,50.36,50.38,129758.0,41.7786,41.7951,41.5312,41.5477,129758.0
2021-02-26 11:50:00,50.38,50.39,50.12,50.31,167724.0,41.5477,41.5559,41.3332,41.4899,167724.0
2021-02-26 12:00:00,50.31,50.76,50.3,50.75,94248.0,41.4899,41.861,41.4817,41.8528,94248.0
2021-02-26 12:10:00,50.76,50.92,50.72,50.89,90577.0,41.861,41.993,41.8281,41.9683,90577.0
2021-02-26 12:20:00,50.9,50.95,50.84,50.87,78461.0,41.9765,42.0177,41.927,41.9518,78461.0
2021-02-26 12:30:00,50.89,51.05,50.89,50.96,104613.0,41.9683,42.1002,41.9683,42.026,104613.0
2021-02-26 12:40:00,50.95,51.0,50.78,50.86,94777.0,42.0177,42.059,41.8775,41.9435,94777.0
2021-02-26 12:50:00,50.86,50.92,50.73,50.8,118767.0,41.9435,41.993,41.8363,41.894,118767.0
2021-02-26 13:00:00,50.8,50.82,50.65,50.67,123991.0,41.894,41.9105,41.7703,41.7868,123991.0
2021-02-26 13:10:00,50.67,50.8,50.64,50.78,84406.0,41.7868,41.894,41.7621,41.8775,84406.0
2021-02-26 13:20:00,50.79,50.84,50.71,50.73,66448.0,41.8858,41.927,41.8198,41.8363,66448.0
2021-02-26 13:30:00,50.73,50.75,50.55,50.59,106680.0,41.8363,41.8528,41.6879,41.7208,106680.0
2021-02-26 13:40:00,50.58,50.74,50.5,50.61,125390.0,41.7126,41.8446,41.6466,41.7373,125390.0
2021-02-26 13:50:00,50.62,50.71,50.49,50.63,163234.0,41.7456,41.8198,41.6384,41.7538,163234.0
2021-02-26 14:00:00,50.62,50.7,50.5,50.57,133632.0,41.7456,41.8116,41.6466,41.7044,133632.0
2021-02-26 14:10:00,50.56,50.56,50.36,50.38,117584.0,41.6961,41.6961,41.5312,41.5477,117584.0
2021-02-26 14:20:00,50.39,50.55,50.35,50.44,161560.0,41.5559,41.6879,41.5229,41.5971,161560.0
2021-02-26 14:30:00,50.43,50.56,50.4,50.44,168059.0,41.5889,41.6961,41.5642,41.5971,168059.0
2021-02-26 14:40:00,50.44,50.53,50.34,50.51,116835.0,41.5971,41.6714,41.5147,41.6549,116835.0
2021-02-26 14:50:00,50.5,50.5,50.42,50.43,91669.0,41.6466,41.6466,41.5807,41.5889,91669.0
2021-02-26 15:00:00,50.43,50.63,50.43,50.62,117583.0,41.5889,41.7538,41.5889,41.7456,117583.0
2021-02-26 15:10:00,50.62,50.67,50.54,50.58,97113.0,41.7456,41.7868,41.6796,41.7126,97113.0
2021-02-26 15:20:00,50.58,50.62,50.38,50.38,118894.0,41.7126,41.7456,41.5477,41.5477,118894.0
2021-02-26 15:30:00,50.39,50.51,50.38,50.43,157523.0,41.5559,41.6549,41.5477,41.5889,157523.0
2021-02-26 15:40:00,50.43,50.69,50.38,50.67,193666.0,41.5889,41.8033,41.5477,41.7868,193666.0
2021-02-26 15:50:00,50.67,50.67,50.0,50.0,803465.0,41.7868,41.7868,41.2343,41.2343,803465.0
2021-03-01 09:30:00,51.02,51.33,50.88,51.22,342756.0,42.0755,42.3311,41.96,42.2404,342756.0
2021-03-01 09:40:00,51.23,51.41,51.13,51.38,187633.0,42.2486,42.3971,42.1662,42.3723,187633.0
2021-03-01 09:50:00,51.36,51.39,51.2,51.2,323977.0,42.3559,42.3806,42.2239,42.2239,323977.0
2021-03-01 10:00:00,51.21,51.43,51.08,51.27,271120.0,42.2322,42.4136,42.1249,42.2816,271120.0
2021-03-01 10:10:00,51.27,51.51,51.17,51.34,565517.0,42.2816,42.4796,42.1992,42.3394,565517.0
2021-03-01 10:20:00,51.34,51.51,51.25,51.26,324147.0,42.3394,42.4796,42.2651,42.2734,324147.0
2021-03-01 10:30:00,51.27,51.37,51.23,51.25,427266.0,42.2816,42.3641,42.2486,42.2651,427266.0
2021-03-01 10:40:00,51.26,51.45,51.18,51.4,281441.0,42.2734,42.4301,42.2074,42.3888,281441.0
2021-03-01 10:50:00,51.4,51.41,51.3,51.38,103003.0,42.3888,42.3971,42.3064,42.3723,103003.0
2021-03-01 11:00:00,51.38,51.38,51.03,51.05,195559.0,42.3723,42.3723,42.0837,42.1002,195559.0
2021-03-01 11:10:00,51.06,51.11,51.02,51.1,155814.0,42.1084,42.1497,42.0755,42.1414,155814.0
2021-03-01 11:20:00,51.09,51.1,50.98,51.05,82761.0,42.1332,42.1414,42.0425,42.1002,82761.0
2021-03-01 11:30:00,51.05,51.06,51.01,51.05,81507.0,42.1002,42.1084,42.0672,42.1002,81507.0
2021-03-01 11:40:00,51.05,51.11,50.97,50.98,64466.0,42.1002,42.1497,42.0342,42.0425,64466.0
2021-03-01 11:50:00,50.98,51.0,50.89,50.92,69223.0,42.0425,42.059,41.9683,41.993,69223.0
2021-03-01 12:00:00,50.93,51.06,50.92,51.02,63636.0,42.0012,42.1084,41.993,42.0755,63636.0
2021-03-01 12:10:00,51.02,51.09,51.02,51.05,49888.0,42.0755,42.1332,42.0755,42.1002,49888.0
2021-03-01 12:20:00,51.04,51.14,51.03,51.11,75925.0,42.092,42.1744,42.0837,42.1497,75925.0
2021-03-01 12:30:00,51.11,51.11,51.05,51.09,58317.0,42.1497,42.1497,42.1002,42.1332,58317.0
2021-03-01 12:40:00,51.09,51.16,51.04,51.15,113194.0,42.1332,42.1909,42.092,42.1827,113194.0
2021-03-01 12:50:00,51.16,51.21,51.09,51.17,108109.0,42.1909,42.2322,42.1332,42.1992,108109.0
2021-03-01 13:00:00,51.18,51.22,51.16,51.2,63475.0,42.2074,42.2404,42.1909,42.2239,63475.0
2021-03-01 13:10:00,51.2,51.21,51.1,51.13,51636.0,42.2239,42.2322,42.1414,42.1662,51636.0
2021-03-01 13:20:00,51.11,51.21,51.1,51.2,83411.0,42.1497,42.2322,42.1414,42.2239,83411.0
2021-03-01 13:30:00,51.19,51.37,51.19,51.36,172839.0,42.2157,42.3641,42.2157,42.3559,172839.0
2021-03-01 13:40:00,51.36,51.36,51.29,51.3,61247.0,42.3559,42.3559,42.2981,42.3064,61247.0
2021-03-01 13:50:00,51.29,51.33,51.27,51.3,56209.0,42.2981,42.3311,42.2816,42.3064,56209.0
2021-03-01 14:00:00,51.3,51.42,51.27,51.37,190529.0,42.3064,42.4053,42.2816,42.3641,190529.0
2021-03-01 14:10:00,51.37,51.42,51.34,51.36,78771.0,42.3641,42.4053,42.3394,42.3559,78771.0
2021-03-01 14:20:00,51.37,51.42,51.37,51.42,31732.0,42.3641,42.4053,42.3641,42.4053,31732.0
2021-03-01 14:30:00,51.42,51.46,51.37,51.46,59039.0,42.4053,42.4383,42.3641,42.4383,59039.0
2021-03-01 14:40:00,51.45,51.55,51.45,51.5,162021.0,42.4301,42.5125,42.4301,42.4713,162021.0
2021-03-01 14:50:00,51.5,51.51,51.42,51.43,121804.0,42.4713,42.4796,42.4053,42.4136,121804.0
2021-03-01 15:00:00,51.43,51.45,51.3,51.35,81239.0,42.4136,42.4301,42.3064,42.3476,81239.0
2021-03-01 15:10:00,51.35,51.36,51.22,51.26,117399.0,42.3476,42.3559,42.2404,42.2734,117399.0
2021-03-01 15:20:00,51.27,51.27,51.2,51.24,109282.0,42.2816,42.2816,42.2239,42.2569,109282.0
2021-03-01 15:30:00,51.24,51.26,51.13,51.15,198011.0,42.2569,42.2734,42.1662,42.1827,198011.0
2021-03-01 15:40:00,51.15,51.26,51.13,51.13,214718.0,42.1827,42.2734,42.1662,42.1662,214718.0
2021-03-01 15:50:00,51.13,51.19,51.05,51.15,1237024.0,42.1662,42.2157,42.1002,42.1827,1237024.0
2021-03-02 09:30:00,51.19,51.3,51.03,51.2,136949.0,42.2157,42.3064,42.0837,42.2239,136949.0
2021-03-02 09:40:00,51.21,51.26,51.09,51.18,151663.0,42.2322,42.2734,42.1332,42.2074,151663.0
2021-03-02 09:50:00,51.17,51.36,51.03,51.29,412625.0,42.1992,42.3559,42.0837,42.2981,412625.0
2021-03-02 10:00:00,51.28,51.41,51.19,51.38,257314.0,42.2899,42.3971,42.2157,42.3723,257314.0
2021-03-02 10:10:00,51.38,51.38,51.17,51.22,168312.0,42.3723,42.3723,42.1992,42.2404,168312.0
2021-03-02 10:20:00,51.22,51.31,51.1,51.1,151969.0,42.2404,42.3146,42.1414,42.1414,151969.0
2021-03-02 10:30:00,51.09,51.21,50.99,51.0,99676.0,42.1332,42.2322,42.0507,42.059,99676.0
2021-03-02 10:40:00,50.99,51.13,50.94,51.11,143827.0,42.0507,42.1662,42.0095,42.1497,143827.0
2021-03-02 10:50:00,51.1,51.25,51.06,51.16,148810.0,42.1414,42.2651,42.1084,42.1909,148810.0
2021-03-02 11:00:00,51.16,51.2,50.99,51.0,138151.0,42.1909,42.2239,42.0507,42.059,138151.0
2021-03-02 11:10:00,51.0,51.05,50.94,51.0,69415.0,42.059,42.1002,42.0095,42.059,69415.0
2021-03-02 11:20:00,51.0,51.02,50.89,51.01,116669.0,42.059,42.0755,41.9683,42.0672,116669.0
2021-03-02 11:30:00,51.01,51.01,50.8,50.86,78811.0,42.0672,42.0672,41.894,41.9435,78811.0
2021-03-02 11:40:00,50.86,50.97,50.72,50.95,91567.0,41.9435,42.0342,41.8281,42.0177,91567.0
2021-03-02 11:50:00,50.95,50.97,50.91,50.94,65143.0,42.0177,42.0342,41.9847,42.0095,65143.0
2021-03-02 12:00:00,50.93,50.93,50.84,50.89,176122.0,42.0012,42.0012,41.927,41.9683,176122.0
2021-03-02 12:10:00,50.89,51.09,50.87,51.06,112449.0,41.9683,42.1332,41.9518,42.1084,112449.0
2021-03-02 12:20:00,51.07,51.15,51.06,51.1,81821.0,42.1167,42.1827,42.1084,42.1414,81821.0
2021-03-02 12:30:00,51.09,51.09,50.95,51.0,80137.0,42.1332,42.1332,42.0177,42.059,80137.0
2021-03-02 12:40:00,51.0,51.02,50.92,50.93,40640.0,42.059,42.0755,41.993,42.0012,40640.0
2021-03-02 12:50:00,50.93,51.01,50.93,51.0,78278.0,42.0012,42.0672,42.0012,42.059,78278.0
2021-03-02 13:00:00,51.01,51.11,51.0,51.1,120609.0,42.0672,42.1497,42.059,42.1414,120609.0
2021-03-02 13:10:00,51.1,51.11,51.04,51.07,51919.0,42.1414,42.1497,42.092,42.1167,51919.0
2021-03-02 13:20:00,51.06,51.1,51.0,51.06,78206.0,42.1084,42.1414,42.059,42.1084,78206.0
2021-03-02 13:30:00,51.05,51.1,51.0,51.04,76859.0,42.1002,42.1414,42.059,42.092,76859.0
2021-03-02 13:40:00,51.04,51.05,50.96,50.98,110125.0,42.092,42.1002,42.026,42.0425,110125.0
2021-03-02 13:50:00,50.96,51.04,50.95,51.0,89774.0,42.026,42.092,42.0177,42.059,89774.0
2021-03-02 14:00:00,51.0,51.06,50.92,50.93,88075.0,42.059,42.1084,41.993,42.0012,88075.0
2021-03-02 14:10:00,50.93,50.93,50.83,50.87,76551.0,42.0012,42.0012,41.9188,41.9518,76551.0
2021-03-02 14:20:00,50.87,50.92,50.81,50.82,124241.0,41.9518,41.993,41.9023,41.9105,124241.0
2021-03-02 14:30:00,50.82,50.88,50.76,50.86,143475.0,41.9105,41.96,41.861,41.9435,143475.0
2021-03-02 14:40:00,50.86,50.92,50.85,50.91,113644.0,41.9435,41.993,41.9353,41.9847,113644.0
2021-03-02 14:50:00,50.91,51.01,50.89,50.93,177973.0,41.9847,42.0672,41.9683,42.0012,177973.0
2021-03-02 15:00:00,50.94,50.99,50.92,50.95,122316.0,42.0095,42.0507,41.993,42.0177,122316.0
2021-03-02 15:10:00,50.95,50.98,50.78,50.79,158736.0,42.0177,42.0425,41.8775,41.8858,158736.0
2021-03-02 15:20:00,50.78,50.83,50.75,50.76,198298.0,41.8775,41.9188,41.8528,41.861,198298.0
2021-03-02 15:30:00,50.75,50.83,50.68,50.75,233227.0,41.8528,41.9188,41.7951,41.8528,233227.0
2021-03-02 15:40:00,50.75,50.79,50.7,50.73,233709.0,41.8528,41.8858,41.8116,41.8363,233709.0
2021-03-02 15:50:00,50.72,50.77,50.59,50.65,653485.0,41.8281,41.8693,41.7208,41.7703,653485.0
2021-03-03 09:30:00,50.91,51.18,50.71,50.98,203156.0,41.9847,42.2074,41.8198,42.0425,203156.0
2021-03-03 09:40:00,51.0,51.27,50.94,51.25,227844.0,42.059,42.2816,42.0095,42.2651,227844.0
2021-03-03 09:50:00,51.24,51.53,51.24,51.36,215012.0,42.2569,42.4961,42.2569,42.3559,215012.0
2021-03-03 10:00:00,51.35,51.49,51.27,51.41,214408.0,42.3476,42.4631,42.2816,42.3971,214408.0
2021-03-03 10:10:00,51.42,51.47,51.24,51.33,215410.0,42.4053,42.4466,42.2569,42.3311,215410.0
2021-03-03 10:20:00,51.34,51.53,51.3,51.38,152732.0,42.3394,42.4961,42.3064,42.3723,152732.0
2021-03-03 10:30:00,51.37,51.65,51.29,51.62,175523.0,42.3641,42.595,42.2981,42.5703,175523.0
2021-03-03 10:40:00,51.62,51.83,51.58,51.72,250030.0,42.5703,42.7435,42.5373,42.6527,250030.0
2021-03-03 10:50:00,51.73,51.82,51.59,51.69,366901.0,42.661,42.7352,42.5455,42.628,366901.0
2021-03-03 11:00:00,51.69,51.7,51.56,51.62,176796.0,42.628,42.6362,42.5208,42.5703,176796.0
2021-03-03 11:10:00,51.63,51.77,51.48,51.77,119860.0,42.5785,42.694,42.4548,42.694,119860.0
2021-03-03 11:20:00,51.76,51.81,51.69,51.77,93298.0,42.6857,42.727,42.628,42.694,93298.0
2021-03-03 11:30:00,51.75,51.78,51.66,51.67,79065.0,42.6775,42.7022,42.6033,42.6115,79065.0
2021-03-03 11:40:00,51.68,51.75,51.65,51.72,70662.0,42.6198,42.6775,42.595,42.6527,70662.0
2021-03-03 11:50:00,51.71,51.78,51.68,51.72,60819.0,42.6445,42.7022,42.6198,42.6527,60819.0
2021-03-03 12:00:00,51.72,51.8,51.71,51.75,68219.0,42.6527,42.7187,42.6445,42.6775,68219.0
2021-03-03 12:10:00,51.75,51.81,51.71,51.72,86675.0,42.6775,42.727,42.6445,42.6527,86675.0
2021-03-03 12:20:00,51.73,51.86,51.7,51.83,79862.0,42.661,42.7682,42.6362,42.7435,79862.0
2021-03-03 12:30:00,51.82,51.89,51.77,51.88,107904.0,42.7352,42.7929,42.694,42.7847,107904.0
2021-03-03 12:40:00,51.89,52.05,51.88,52.0,94307.0,42.7929,42.9249,42.7847,42.8837,94307.0
2021-03-03 12:50:00,52.01,52.11,51.97,52.0,198691.0,42.8919,42.9744,42.8589,42.8837,198691.0
2021-03-03 13:00:00,52.0,52.02,51.97,51.98,65611.0,42.8837,42.9001,42.8589,42.8672,65611.0
2021-03-03 13:10:00,51.98,52.18,51.97,52.18,92648.0,42.8672,43.0321,42.8589,43.0321,92648.0
2021-03-03 13:20:00,52.18,52.18,52.01,52.02,92081.0,43.0321,43.0321,42.8919,42.9001,92081.0
2021-03-03 13:30:00,52.02,52.02,51.9,52.0,81987.0,42.9001,42.9001,42.8012,42.8837,81987.0
2021-03-03 13:40:00,52.0,52.0,51.84,51.85,100518.0,42.8837,42.8837,42.7517,42.76,100518.0
2021-03-03 13:50:00,51.85,51.89,51.74,51.77,98967.0,42.76,42.7929,42.6692,42.694,98967.0
2021-03-03 14:00:00,51.77,51.81,51.43,51.48,96470.0,42.694,42.727,42.4136,42.4548,96470.0
2021-03-03 14:10:00,51.49,51.61,51.47,51.6,91975.0,42.4631,42.562,42.4466,42.5538,91975.0
2021-03-03 14:20:00,51.6,51.61,51.46,51.53,74924.0,42.5538,42.562,42.4383,42.4961,74924.0
2021-03-03 14:30:00,51.53,51.55,51.35,51.47,97672.0,42.4961,42.5125,42.3476,42.4466,97672.0
2021-03-03 14:40:00,51.47,51.65,51.46,51.59,102258.0,42.4466,42.595,42.4383,42.5455,102258.0
2021-03-03 14:50:00,51.6,51.68,51.58,51.65,204604.0,42.5538,42.6198,42.5373,42.595,204604.0
2021-03-03 15:00:00,51.65,51.73,51.61,51.63,124747.0,42.595,42.661,42.562,42.5785,124747.0
2021-03-03 15:10:00,51.63,51.71,51.54,51.61,106766.0,42.5785,42.6445,42.5043,42.562,106766.0
2021-03-03 15:20:00,51.61,51.62,51.47,51.47,142209.0,42.562,42.5703,42.4466,42.4466,142209.0
2021-03-03 15:30:00,51.48,51.51,51.36,51.38,145754.0,42.4548,42.4796,42.3559,42.3723,145754.0
2021-03-03 15:40:00,51.38,51.52,51.37,51.37,190102.0,42.3723,42.4878,42.3641,42.3641,190102.0
2021-03-03 15:50:00,51.35,51.36,51.1,51.17,595654.0,42.3476,42.3559,42.1414,42.1992,595654.0
2021-03-04 09:30:00,51.1,51.32,50.97,51.25,281760.0,42.1414,42.3229,42.0342,42.2651,281760.0
2021-03-04 09:40:00,51.23,51.52,51.16,51.17,247672.0,42.2486,42.4878,42.1909,42.1992,247672.0
2021-03-04 09:50:00,51.16,51.36,50.95,51.3,271781.0,42.1909,42.3559,42.0177,42.3064,271781.0
2021-03-04 10:00:00,51.3,51.32,51.08,51.1,188102.0,42.3064,42.3229,42.1249,42.1414,188102.0
2021-03-04 10:10:00,51.09,51.17,50.93,50.98,215002.0,42.1332,42.1992,42.0012,42.0425,215002.0
2021-03-04 10:20:00,50.99,51.4,50.97,51.35,256211.0,42.0507,42.3888,42.0342,42.3476,256211.0
2021-03-04 10:30:00,51.36,51.38,51.21,51.31,260968.0,42.3559,42.3723,42.2322,42.3146,260968.0
2021-03-04 10:40:00,51.31,51.34,51.07,51.11,430768.0,42.3146,42.3394,42.1167,42.1497,430768.0
2021-03-04 10:50:00,51.11,51.3,50.98,51.14,385378.0,42.1497,42.3064,42.0425,42.1744,385378.0
2021-03-04 11:00:00,51.14,51.26,51.08,51.11,188780.0,42.1744,42.2734,42.1249,42.1497,188780.0
2021-03-04 11:10:00,51.13,51.16,50.97,51.05,117210.0,42.1662,42.1909,42.0342,42.1002,117210.0
2021-03-04 11:20:00,51.04,51.14,51.03,51.14,114698.0,42.092,42.1744,42.0837,42.1744,114698.0
2021-03-04 11:30:00,51.13,51.21,51.09,51.17,165023.0,42.1662,42.2322,42.1332,42.1992,165023.0
2021-03-04 11:40:00,51.16,51.21,51.12,51.2,68503.0,42.1909,42.2322,42.1579,42.2239,68503.0
2021-03-04 11:50:00,51.22,51.32,51.19,51.32,77444.0,42.2404,42.3229,42.2157,42.3229,77444.0
2021-03-04 12:00:00,51.32,51.45,51.31,51.45,137847.0,42.3229,42.4301,42.3146,42.4301,137847.0
2021-03-04 12:10:00,51.44,51.53,51.27,51.45,243510.0,42.4218,42.4961,42.2816,42.4301,243510.0
2021-03-04 12:20:00,51.47,51.51,51.23,51.45,195688.0,42.4466,42.4796,42.2486,42.4301,195688.0
2021-03-04 12:30:00,51.44,51.45,51.29,51.39,159856.0,42.4218,42.4301,42.2981,42.3806,159856.0
2021-03-04 12:40:00,51.38,51.51,51.27,51.32,279531.0,42.3723,42.4796,42.2816,42.3229,279531.0
2021-03-04 12:50:00,51.31,51.33,50.93,51.01,197326.0,42.3146,42.3311,42.0012,42.0672,197326.0
2021-03-04 13:00:00,51.01,51.11,50.9,51.0,217216.0,42.0672,42.1497,41.9765,42.059,217216.0
2021-03-04 13:10:00,50.99,51.01,50.72,50.81,196733.0,42.0507,42.0672,41.8281,41.9023,196733.0
2021-03-04 13:20:00,50.8,50.8,50.57,50.73,119392.0,41.894,41.894,41.7044,41.8363,119392.0
2021-03-04 13:30:00,50.72,50.87,50.58,50.85,195468.0,41.8281,41.9518,41.7126,41.9353,195468.0
2021-03-04 13:40:00,50.84,50.86,50.46,50.49,243976.0,41.927,41.9435,41.6136,41.6384,243976.0
2021-03-04 13:50:00,50.49,50.5,50.12,50.14,149068.0,41.6384,41.6466,41.3332,41.3497,149068.0
2021-03-04 14:00:00,50.13,50.4,50.04,50.38,187590.0,41.3415,41.5642,41.2673,41.5477,187590.0
2021-03-04 14:10:00,50.37,50.46,50.29,50.4,121795.0,41.5394,41.6136,41.4734,41.5642,121795.0
2021-03-04 14:20:00,50.4,50.58,50.39,50.53,135554.0,41.5642,41.7126,41.5559,41.6714,135554.0
2021-03-04 14:30:00,50.52,50.53,50.23,50.38,146503.0,41.6631,41.6714,41.424,41.5477,146503.0
2021-03-04 14:40:00,50.38,50.7,50.35,50.67,177687.0,41.5477,41.8116,41.5229,41.7868,177687.0
2021-03-04 14:50:00,50.69,50.83,50.65,50.75,140363.0,41.8033,41.9188,41.7703,41.8528,140363.0
2021-03-04 15:00:00,50.75,50.86,50.62,50.62,246352.0,41.8528,41.9435,41.7456,41.7456,246352.0
2021-03-04 15:10:00,50.61,50.71,50.42,50.48,219314.0,41.7373,41.8198,41.5807,41.6301,219314.0
2021-03-04 15:20:00,50.48,50.66,50.36,50.64,208455.0,41.6301,41.7786,41.5312,41.7621,208455.0
2021-03-04 15:30:00,50.63,50.89,50.59,50.82,329537.0,41.7538,41.9683,41.7208,41.9105,329537.0
2021-03-04 15:40:00,50.82,50.97,50.81,50.91,408502.0,41.9105,42.0342,41.9023,41.9847,408502.0
2021-03-04 15:50:00,50.92,51.03,50.8,51.03,852818.0,41.993,42.0837,41.894,42.0837,852818.0
2021-03-05 09:30:00,51.74,51.97,51.39,51.39,308739.0,42.6692,42.8589,42.3806,42.3806,308739.0
2021-03-05 09:40:00,51.4,51.47,51.22,51.26,217897.0,42.3888,42.4466,42.2404,42.2734,217897.0
2021-03-05 09:50:00,51.24,51.3,50.81,51.01,168993.0,42.2569,42.3064,41.9023,42.0672,168993.0
2021-03-05 10:00:00,50.99,51.26,50.93,51.12,200918.0,42.0507,42.2734,42.0012,42.1579,200918.0
2021-03-05 10:10:00,51.11,51.15,50.75,50.93,109768.0,42.1497,42.1827,41.8528,42.0012,109768.0
2021-03-05 10:20:00,50.93,51.12,50.83,50.97,167723.0,42.0012,42.1579,41.9188,42.0342,167723.0
2021-03-05 10:30:00,50.96,51.11,50.8,50.85,137223.0,42.026,42.1497,41.894,41.9353,137223.0
2021-03-05 10:40:00,50.84,51.04,50.74,51.02,115149.0,41.927,42.092,41.8446,42.0755,115149.0
2021-03-05 10:50:00,51.02,51.09,50.81,50.88,146129.0,42.0755,42.1332,41.9023,41.96,146129.0
2021-03-05 11:00:00,50.87,50.93,50.66,50.69,112842.0,41.9518,42.0012,41.7786,41.8033,112842.0
2021-03-05 11:10:00,50.7,50.84,50.59,50.68,127044.0,41.8116,41.927,41.7208,41.7951,127044.0
2021-03-05 11:20:00,50.67,50.79,50.4,50.43,413504.0,41.7868,41.8858,41.5642,41.5889,413504.0
2021-03-05 11:30:00,50.43,50.74,50.4,50.67,467617.0,41.5889,41.8446,41.5642,41.7868,467617.0
2021-03-05 11:40:00,50.67,50.82,50.59,50.74,159513.0,41.7868,41.9105,41.7208,41.8446,159513.0
2021-03-05 11:50:00,50.75,51.07,50.69,51.06,179097.0,41.8528,42.1167,41.8033,42.1084,179097.0
2021-03-05 12:00:00,51.06,51.22,50.99,51.04,171215.0,42.1084,42.2404,42.0507,42.092,171215.0
2021-03-05 12:10:00,51.05,51.17,51.03,51.13,114700.0,42.1002,42.1992,42.0837,42.1662,114700.0
2021-03-05 12:20:00,51.12,51.34,51.11,51.31,195307.0,42.1579,42.3394,42.1497,42.3146,195307.0
2021-03-05 12:30:00,51.31,51.45,51.27,51.45,267545.0,42.3146,42.4301,42.2816,42.4301,267545.0
2021-03-05 12:40:00,51.44,51.51,51.4,51.41,192423.0,42.4218,42.4796,42.3888,42.3971,192423.0
2021-03-05 12:50:00,51.41,51.45,51.37,51.4,277156.0,42.3971,42.4301,42.3641,42.3888,277156.0
2021-03-05 13:00:00,51.4,51.44,51.26,51.4,179119.0,42.3888,42.4218,42.2734,42.3888,179119.0
2021-03-05 13:10:00,51.39,51.59,51.31,51.59,125273.0,42.3806,42.5455,42.3146,42.5455,125273.0
2021-03-05 13:20:00,51.59,51.68,51.48,51.6,102981.0,42.5455,42.6198,42.4548,42.5538,102981.0
2021-03-05 13:30:00,51.6,51.63,51.5,51.57,95149.0,42.5538,42.5785,42.4713,42.529,95149.0
2021-03-05 13:40:00,51.57,51.71,51.56,51.63,100891.0,42.529,42.6445,42.5208,42.5785,100891.0
2021-03-05 13:50:00,51.64,51.81,51.6,51.79,131774.0,42.5868,42.727,42.5538,42.7105,131774.0
2021-03-05 14:00:00,51.78,51.85,51.67,51.77,139901.0,42.7022,42.76,42.6115,42.694,139901.0
2021-03-05 14:10:00,51.78,51.99,51.77,51.87,106981.0,42.7022,42.8754,42.694,42.7764,106981.0
2021-03-05 14:20:00,51.88,52.05,51.85,52.01,125313.0,42.7847,42.9249,42.76,42.8919,125313.0
2021-03-05 14:30:00,52.02,52.11,51.92,51.95,105875.0,42.9001,42.9744,42.8177,42.8424,105875.0
2021-03-05 14:40:00,51.96,52.1,51.92,52.08,98684.0,42.8507,42.9661,42.8177,42.9496,98684.0
2021-03-05 14:50:00,52.08,52.31,52.05,52.22,364258.0,42.9496,43.1393,42.9249,43.0651,364258.0
2021-03-05 15:00:00,52.22,52.41,52.22,52.35,160291.0,43.0651,43.2218,43.0651,43.1723,160291.0
2021-03-05 15:10:00,52.35,52.61,52.35,52.54,248333.0,43.1723,43.3867,43.1723,43.329,248333.0
2021-03-05 15:20:00,52.53,52.63,52.49,52.55,225442.0,43.3207,43.4032,43.2878,43.3372,225442.0
2021-03-05 15:30:00,52.55,52.66,52.5,52.65,289956.0,43.3372,43.4279,43.296,43.4197,289956.0
2021-03-05 15:40:00,52.66,52.68,52.47,52.47,289189.0,43.4279,43.4444,43.2713,43.2713,289189.0
2021-03-05 15:50:00,52.47,52.69,52.43,52.46,668878.0,43.2713,43.4527,43.2383,43.263,668878.0
2021-03-08 09:30:00,53.0,53.18,52.71,53.1,268432.0,43.7083,43.8568,43.4692,43.7908,268432.0
2021-03-08 09:40:00,53.09,53.23,52.65,52.73,235167.0,43.7826,43.898,43.4197,43.4857,235167.0
2021-03-08 09:50:00,52.74,53.06,52.57,52.65,223036.0,43.4939,43.7578,43.3537,43.4197,223036.0
2021-03-08 10:00:00,52.65,52.89,52.53,52.81,126488.0,43.4197,43.6176,43.3207,43.5516,126488.0
2021-03-08 10:10:00,52.82,53.01,52.67,52.98,111735.0,43.5599,43.7166,43.4362,43.6918,111735.0
2021-03-08 10:20:00,52.99,53.02,52.81,52.95,97876.0,43.7001,43.7248,43.5516,43.6671,97876.0
2021-03-08 10:30:00,52.94,53.18,52.94,53.15,156562.0,43.6589,43.8568,43.6589,43.832,156562.0
2021-03-08 10:40:00,53.15,53.22,53.08,53.16,115985.0,43.832,43.8898,43.7743,43.8403,115985.0
2021-03-08 10:50:00,53.18,53.44,53.18,53.4,140950.0,43.8568,44.0712,43.8568,44.0382,140950.0
2021-03-08 11:00:00,53.41,53.46,53.31,53.35,84951.0,44.0465,44.0877,43.964,43.997,84951.0
2021-03-08 11:10:00,53.34,53.52,53.25,53.5,137688.0,43.9887,44.1372,43.9145,44.1207,137688.0
2021-03-08 11:20:00,53.5,53.6,53.35,53.6,100435.0,44.1207,44.2032,43.997,44.2032,100435.0
2021-03-08 11:30:00,53.6,53.6,53.34,53.45,127876.0,44.2032,44.2032,43.9887,44.0794,127876.0
2021-03-08 11:40:00,53.46,53.58,53.44,53.53,123310.0,44.0877,44.1867,44.0712,44.1454,123310.0
2021-03-08 11:50:00,53.52,53.7,53.5,53.66,134704.0,44.1372,44.2856,44.1207,44.2526,134704.0
2021-03-08 12:00:00,53.65,53.81,53.63,53.79,102443.0,44.2444,44.3763,44.2279,44.3598,102443.0
2021-03-08 12:10:00,53.79,53.98,53.78,53.82,141187.0,44.3598,44.5165,44.3516,44.3846,141187.0
2021-03-08 12:20:00,53.82,54.02,53.82,53.95,107209.0,44.3846,44.5495,44.3846,44.4918,107209.0
2021-03-08 12:30:00,53.96,54.02,53.79,53.8,137775.0,44.5,44.5495,44.3598,44.3681,137775.0
2021-03-08 12:40:00,53.79,53.91,53.79,53.87,100827.0,44.3598,44.4588,44.3598,44.4258,100827.0
2021-03-08 12:50:00,53.86,53.98,53.86,53.91,67041.0,44.4176,44.5165,44.4176,44.4588,67041.0
2021-03-08 13:00:00,53.91,54.09,53.9,54.08,97061.0,44.4588,44.6072,44.4506,44.599,97061.0
2021-03-08 13:10:00,54.08,54.08,53.94,54.0,141709.0,44.599,44.599,44.4835,44.533,141709.0
2021-03-08 13:20:00,54.0,54.02,53.91,53.95,139276.0,44.533,44.5495,44.4588,44.4918,139276.0
2021-03-08 13:30:00,53.95,53.96,53.82,53.91,224749.0,44.4918,44.5,44.3846,44.4588,224749.0
2021-03-08 13:40:00,53.9,53.95,53.83,53.86,207453.0,44.4506,44.4918,44.3928,44.4176,207453.0
2021-03-08 13:50:00,53.86,53.87,53.72,53.82,245975.0,44.4176,44.4258,44.3021,44.3846,245975.0
2021-03-08 14:00:00,53.82,53.93,53.81,53.9,222292.0,44.3846,44.4753,44.3763,44.4506,222292.0
2021-03-08 14:10:00,53.89,54.0,53.83,53.88,314224.0,44.4423,44.533,44.3928,44.4341,314224.0
2021-03-08 14:20:00,53.87,54.05,53.84,54.01,275949.0,44.4258,44.5743,44.4011,44.5413,275949.0
2021-03-08 14:30:00,54.01,54.07,53.91,54.03,215935.0,44.5413,44.5908,44.4588,44.5578,215935.0
2021-03-08 14:40:00,54.03,54.04,53.89,53.99,175788.0,44.5578,44.566,44.4423,44.5248,175788.0
2021-03-08 14:50:00,53.99,54.16,53.98,54.15,173593.0,44.5248,44.665,44.5165,44.6567,173593.0
2021-03-08 15:00:00,54.14,54.14,53.93,54.09,286256.0,44.6485,44.6485,44.4753,44.6072,286256.0
2021-03-08 15:10:00,54.09,54.14,54.01,54.06,263190.0,44.6072,44.6485,44.5413,44.5825,263190.0
2021-03-08 15:20:00,54.05,54.14,54.03,54.11,142258.0,44.5743,44.6485,44.5578,44.6237,142258.0
2021-03-08 15:30:00,54.1,54.32,54.1,54.29,268389.0,44.6155,44.7969,44.6155,44.7722,268389.0
2021-03-08 15:40:00,54.28,54.39,54.23,54.26,391841.0,44.7639,44.8547,44.7227,44.7474,391841.0
2021-03-08 15:50:00,54.28,54.31,53.99,54.05,1029751.0,44.7639,44.7887,44.5248,44.5743,1029751.0
2021-03-09 09:30:00,52.87,53.43,52.55,52.67,485448.0,43.6011,44.063,43.3372,43.4362,485448.0
2021-03-09 09:40:00,52.66,53.06,52.46,52.89,462013.0,43.4279,43.7578,43.263,43.6176,462013.0
2021-03-09 09:50:00,52.9,53.02,52.71,52.71,192733.0,43.6259,43.7248,43.4692,43.4692,192733.0
2021-03-09 10:00:00,52.71,53.01,52.58,52.93,273006.0,43.4692,43.7166,43.362,43.6506,273006.0
2021-03-09 10:10:00,52.91,53.0,52.65,52.93,191661.0,43.6341,43.7083,43.4197,43.6506,191661.0
2021-03-09 10:20:00,52.93,53.03,52.86,52.92,301663.0,43.6506,43.7331,43.5929,43.6424,301663.0
2021-03-09 10:30:00,52.93,53.34,52.86,53.32,295370.0,43.6506,43.9887,43.5929,43.9722,295370.0
2021-03-09 10:40:00,53.32,53.35,53.14,53.22,203645.0,43.9722,43.997,43.8238,43.8898,203645.0
2021-03-09 10:50:00,53.23,53.59,53.23,53.57,356240.0,43.898,44.1949,43.898,44.1784,356240.0
2021-03-09 11:00:00,53.58,53.78,53.53,53.7,214404.0,44.1867,44.3516,44.1454,44.2856,214404.0
2021-03-09 11:10:00,53.69,53.84,53.53,53.54,116788.0,44.2774,44.4011,44.1454,44.1537,116788.0
2021-03-09 11:20:00,53.54,53.56,53.32,53.43,92222.0,44.1537,44.1702,43.9722,44.063,92222.0
2021-03-09 11:30:00,53.42,53.53,53.35,53.53,139270.0,44.0547,44.1454,43.997,44.1454,139270.0
2021-03-09 11:40:00,53.53,53.63,53.49,53.59,107061.0,44.1454,44.2279,44.1124,44.1949,107061.0
2021-03-09 11:50:00,53.59,53.7,53.55,53.69,118160.0,44.1949,44.2856,44.1619,44.2774,118160.0
2021-03-09 12:00:00,53.7,53.7,53.39,53.39,141631.0,44.2856,44.2856,44.03,44.03,141631.0
2021-03-09 12:10:00,53.4,53.45,53.33,53.36,110518.0,44.0382,44.0794,43.9805,44.0052,110518.0
2021-03-09 12:20:00,53.36,53.42,53.3,53.38,104907.0,44.0052,44.0547,43.9557,44.0217,104907.0
2021-03-09 12:30:00,53.38,53.45,53.35,53.41,84669.0,44.0217,44.0794,43.997,44.0465,84669.0
2021-03-09 12:40:00,53.41,53.44,53.2,53.21,93833.0,44.0465,44.0712,43.8733,43.8815,93833.0
2021-03-09 12:50:00,53.21,53.23,53.11,53.13,63722.0,43.8815,43.898,43.7991,43.8155,63722.0
2021-03-09 13:00:00,53.14,53.27,53.11,53.21,88143.0,43.8238,43.931,43.7991,43.8815,88143.0
2021-03-09 13:10:00,53.22,53.24,52.98,52.99,98333.0,43.8898,43.9063,43.6918,43.7001,98333.0
2021-03-09 13:20:00,53.0,53.06,52.96,53.04,113849.0,43.7083,43.7578,43.6754,43.7413,113849.0
2021-03-09 13:30:00,53.04,53.15,53.02,53.15,84159.0,43.7413,43.832,43.7248,43.832,84159.0
2021-03-09 13:40:00,53.14,53.32,53.14,53.3,90007.0,43.8238,43.9722,43.8238,43.9557,90007.0
2021-03-09 13:50:00,53.29,53.38,53.25,53.29,67732.0,43.9475,44.0217,43.9145,43.9475,67732.0
2021-03-09 14:00:00,53.29,53.42,53.29,53.4,126825.0,43.9475,44.0547,43.9475,44.0382,126825.0
2021-03-09 14:10:00,53.4,53.44,53.37,53.41,99461.0,44.0382,44.0712,44.0135,44.0465,99461.0
2021-03-09 14:20:00,53.41,53.44,53.38,53.43,129861.0,44.0465,44.0712,44.0217,44.063,129861.0
2021-03-09 14:30:00,53.43,53.6,53.43,53.51,93861.0,44.063,44.2032,44.063,44.1289,93861.0
2021-03-09 14:40:00,53.5,53.52,53.35,53.36,61972.0,44.1207,44.1372,43.997,44.0052,61972.0
2021-03-09 14:50:00,53.37,53.44,53.35,53.4,91105.0,44.0135,44.0712,43.997,44.0382,91105.0
2021-03-09 15:00:00,53.41,53.48,53.4,53.46,136766.0,44.0465,44.1042,44.0382,44.0877,136766.0
2021-03-09 15:10:00,53.46,53.5,53.42,53.45,100330.0,44.0877,44.1207,44.0547,44.0794,100330.0
2021-03-09 15:20:00,53.45,53.45,53.29,53.3,163475.0,44.0794,44.0794,43.9475,43.9557,163475.0
2021-03-09 15:30:00,53.29,53.3,53.04,53.13,183698.0,43.9475,43.9557,43.7413,43.8155,183698.0
2021-03-09 15:40:00,53.12,53.16,52.98,52.99,277523.0,43.8073,43.8403,43.6918,43.7001,277523.0
2021-03-09 15:50:00,52.98,53.11,52.89,52.9,635197.0,43.6918,43.7991,43.6176,43.6259,635197.0
2021-03-10 09:30:00,53.08,53.82,52.87,53.8,661627.0,43.7743,44.3846,43.6011,44.3681,661627.0
2021-03-10 09:40:00,53.79,54.02,53.74,53.79,229076.0,44.3598,44.5495,44.3186,44.3598,229076.0
2021-03-10 09:50:00,53.8,53.86,53.54,53.66,266405.0,44.3681,44.4176,44.1537,44.2526,266405.0
2021-03-10 10:00:00,53.66,53.78,53.48,53.65,210712.0,44.2526,44.3516,44.1042,44.2444,210712.0
2021-03-10 10:10:00,53.64,53.71,53.46,53.63,152148.0,44.2361,44.2939,44.0877,44.2279,152148.0
2021-03-10 10:20:00,53.63,53.72,53.48,53.51,143321.0,44.2279,44.3021,44.1042,44.1289,143321.0
2021-03-10 10:30:00,53.5,53.71,53.48,53.57,114672.0,44.1207,44.2939,44.1042,44.1784,114672.0
2021-03-10 10:40:00,53.57,53.74,53.53,53.74,91782.0,44.1784,44.3186,44.1454,44.3186,91782.0
2021-03-10 10:50:00,53.74,53.78,53.57,53.64,97316.0,44.3186,44.3516,44.1784,44.2361,97316.0
2021-03-10 11:00:00,53.64,53.79,53.62,53.71,139818.0,44.2361,44.3598,44.2196,44.2939,139818.0
2021-03-10 11:10:00,53.7,53.84,53.66,53.74,89798.0,44.2856,44.4011,44.2526,44.3186,89798.0
2021-03-10 11:20:00,53.74,53.74,53.56,53.68,77109.0,44.3186,44.3186,44.1702,44.2691,77109.0
2021-03-10 11:30:00,53.68,53.77,53.6,53.74,62211.0,44.2691,44.3433,44.2032,44.3186,62211.0
2021-03-10 11:40:00,53.74,53.76,53.61,53.73,97317.0,44.3186,44.3351,44.2114,44.3104,97317.0
2021-03-10 11:50:00,53.73,53.75,53.65,53.69,80356.0,44.3104,44.3269,44.2444,44.2774,80356.0
2021-03-10 12:00:00,53.69,53.75,53.64,53.65,148853.0,44.2774,44.3269,44.2361,44.2444,148853.0
2021-03-10 12:10:00,53.63,53.76,53.6,53.74,66653.0,44.2279,44.3351,44.2032,44.3186,66653.0
2021-03-10 12:20:00,53.74,53.74,53.65,53.68,67587.0,44.3186,44.3186,44.2444,44.2691,67587.0
2021-03-10 12:30:00,53.7,53.74,53.59,53.64,91225.0,44.2856,44.3186,44.1949,44.2361,91225.0
2021-03-10 12:40:00,53.65,53.74,53.64,53.69,73400.0,44.2444,44.3186,44.2361,44.2774,73400.0
2021-03-10 12:50:00,53.69,53.72,53.59,53.64,92575.0,44.2774,44.3021,44.1949,44.2361,92575.0
2021-03-10 13:00:00,53.64,53.88,53.61,53.88,112028.0,44.2361,44.4341,44.2114,44.4341,112028.0
2021-03-10 13:10:00,53.87,53.93,53.79,53.87,71799.0,44.4258,44.4753,44.3598,44.4258,71799.0
2021-03-10 13:20:00,53.87,53.95,53.85,53.94,49839.0,44.4258,44.4918,44.4093,44.4835,49839.0
2021-03-10 13:30:00,53.95,54.0,53.82,53.94,77808.0,44.4918,44.533,44.3846,44.4835,77808.0
2021-03-10 13:40:00,53.94,53.99,53.88,53.98,87607.0,44.4835,44.5248,44.4341,44.5165,87607.0
2021-03-10 13:50:00,53.98,54.17,53.97,54.14,69546.0,44.5165,44.6732,44.5083,44.6485,69546.0
2021-03-10 14:00:00,54.12,54.17,54.06,54.12,81459.0,44.632,44.6732,44.5825,44.632,81459.0
2021-03-10 14:10:00,54.12,54.14,53.54,53.81,688840.0,44.632,44.6485,44.1537,44.3763,688840.0
2021-03-10 14:20:00,53.8,53.89,53.71,53.71,194310.0,44.3681,44.4423,44.2939,44.2939,194310.0
2021-03-10 14:30:00,53.71,53.75,53.62,53.7,179447.0,44.2939,44.3269,44.2196,44.2856,179447.0
2021-03-10 14:40:00,53.71,53.71,53.48,53.62,174592.0,44.2939,44.2939,44.1042,44.2196,174592.0
2021-03-10 14:50:00,53.63,53.7,53.58,53.62,105735.0,44.2279,44.2856,44.1867,44.2196,105735.0
2021-03-10 15:00:00,53.62,53.62,53.5,53.61,112682.0,44.2196,44.2196,44.1207,44.2114,112682.0
2021-03-10 15:10:00,53.61,53.61,53.52,53.57,137523.0,44.2114,44.2114,44.1372,44.1784,137523.0
2021-03-10 15:20:00,53.57,53.65,53.5,53.52,129140.0,44.1784,44.2444,44.1207,44.1372,129140.0
2021-03-10 15:30:00,53.53,53.54,53.4,53.5,171333.0,44.1454,44.1537,44.0382,44.1207,171333.0
2021-03-10 15:40:00,53.5,53.68,53.48,53.63,225783.0,44.1207,44.2691,44.1042,44.2279,225783.0
2021-03-10 15:50:00,53.63,53.8,53.59,53.79,683342.0,44.2279,44.3681,44.1949,44.3598,683342.0
2021-03-11 09:30:00,53.34,53.76,52.9,53.18,449672.0,43.9887,44.3351,43.6259,43.8568,449672.0
2021-03-11 09:40:00,53.16,53.47,53.14,53.46,178769.0,43.8403,44.0959,43.8238,44.0877,178769.0
2021-03-11 09:50:00,53.45,53.73,53.42,53.66,118883.0,44.0794,44.3104,44.0547,44.2526,118883.0
2021-03-11 10:00:00,53.64,53.66,53.32,53.51,176796.0,44.2361,44.2526,43.9722,44.1289,176796.0
2021-03-11 10:10:00,53.5,53.64,53.47,53.64,146876.0,44.1207,44.2361,44.0959,44.2361,146876.0
2021-03-11 10:20:00,53.64,53.8,53.62,53.79,118603.0,44.2361,44.3681,44.2196,44.3598,118603.0
2021-03-11 10:30:00,53.79,53.79,53.52,53.54,125788.0,44.3598,44.3598,44.1372,44.1537,125788.0
2021-03-11 10:40:00,53.54,53.77,53.54,53.72,132391.0,44.1537,44.3433,44.1537,44.3021,132391.0
2021-03-11 10:50:00,53.71,53.74,53.66,53.68,146015.0,44.2939,44.3186,44.2526,44.2691,146015.0
2021-03-11 11:00:00,53.67,53.91,53.63,53.88,106695.0,44.2609,44.4588,44.2279,44.4341,106695.0
2021-03-11 11:10:00,53.89,53.97,53.87,53.94,157717.0,44.4423,44.5083,44.4258,44.4835,157717.0
2021-03-11 11:20:00,53.94,54.05,53.86,53.93,177463.0,44.4835,44.5743,44.4176,44.4753,177463.0
2021-03-11 11:30:00,53.92,53.95,53.76,53.82,176908.0,44.4671,44.4918,44.3351,44.3846,176908.0
2021-03-11 11:40:00,53.82,53.9,53.81,53.87,77048.0,44.3846,44.4506,44.3763,44.4258,77048.0
2021-03-11 11:50:00,53.88,53.93,53.7,53.79,218493.0,44.4341,44.4753,44.2856,44.3598,218493.0
2021-03-11 12:00:00,53.8,53.84,53.67,53.8,142461.0,44.3681,44.4011,44.2609,44.3681,142461.0
2021-03-11 12:10:00,53.8,53.81,53.61,53.63,94610.0,44.3681,44.3763,44.2114,44.2279,94610.0
2021-03-11 12:20:00,53.62,53.71,53.59,53.63,113811.0,44.2196,44.2939,44.1949,44.2279,113811.0
2021-03-11 12:30:00,53.63,53.76,53.62,53.74,80413.0,44.2279,44.3351,44.2196,44.3186,80413.0
2021-03-11 12:40:00,53.74,53.74,53.5,53.51,61428.0,44.3186,44.3186,44.1207,44.1289,61428.0
2021-03-11 12:50:00,53.51,53.54,53.46,53.5,63731.0,44.1289,44.1537,44.0877,44.1207,63731.0
2021-03-11 13:00:00,53.5,53.54,53.44,53.45,66856.0,44.1207,44.1537,44.0712,44.0794,66856.0
2021-03-11 13:10:00,53.45,53.49,53.37,53.42,68845.0,44.0794,44.1124,44.0135,44.0547,68845.0
2021-03-11 13:20:00,53.41,53.43,53.34,53.37,43552.0,44.0465,44.063,43.9887,44.0135,43552.0
2021-03-11 13:30:00,53.37,53.54,53.36,53.49,68391.0,44.0135,44.1537,44.0052,44.1124,68391.0
2021-03-11 13:40:00,53.48,53.52,53.45,53.47,34302.0,44.1042,44.1372,44.0794,44.0959,34302.0
2021-03-11 13:50:00,53.47,53.62,53.44,53.47,100041.0,44.0959,44.2196,44.0712,44.0959,100041.0
2021-03-11 14:00:00,53.48,53.59,53.47,53.51,36598.0,44.1042,44.1949,44.0959,44.1289,36598.0
2021-03-11 14:10:00,53.52,53.6,53.51,53.6,67236.0,44.1372,44.2032,44.1289,44.2032,67236.0
2021-03-11 14:20:00,53.6,53.66,53.59,53.64,70747.0,44.2032,44.2526,44.1949,44.2361,70747.0
2021-03-11 14:30:00,53.63,53.67,53.56,53.6,137943.0,44.2279,44.2609,44.1702,44.2032,137943.0
2021-03-11 14:40:00,53.6,53.61,53.54,53.55,111321.0,44.2032,44.2114,44.1537,44.1619,111321.0
2021-03-11 14:50:00,53.55,53.57,53.34,53.34,182785.0,44.1619,44.1784,43.9887,43.9887,182785.0
2021-03-11 15:00:00,53.34,53.37,53.25,53.29,83755.0,43.9887,44.0135,43.9145,43.9475,83755.0
2021-03-11 15:10:00,53.28,53.3,53.19,53.23,77503.0,43.9393,43.9557,43.865,43.898,77503.0
2021-03-11 15:20:00,53.22,53.31,53.2,53.23,106137.0,43.8898,43.964,43.8733,43.898,106137.0
2021-03-11 15:30:00,53.23,53.34,53.22,53.34,98966.0,43.898,43.9887,43.8898,43.9887,98966.0
2021-03-11 15:40:00,53.34,53.4,53.25,53.25,100937.0,43.9887,44.0382,43.9145,43.9145,100937.0
2021-03-11 15:50:00,53.25,53.38,53.21,53.34,358494.0,43.9145,44.0217,43.8815,43.9887,358494.0
2021-03-12 09:30:00,54.19,54.62,54.03,54.45,342623.0,44.6897,45.0443,44.5578,44.9041,342623.0
2021-03-12 09:40:00,54.45,54.5,54.04,54.04,173058.0,44.9041,44.9454,44.566,44.566,173058.0
2021-03-12 09:50:00,54.05,54.44,53.99,54.35,134702.0,44.5743,44.8959,44.5248,44.8217,134702.0
2021-03-12 10:00:00,54.36,54.48,54.24,54.46,94368.0,44.8299,44.9289,44.731,44.9124,94368.0
2021-03-12 10:10:00,54.45,54.53,54.3,54.42,103037.0,44.9041,44.9701,44.7804,44.8794,103037.0
2021-03-12 10:20:00,54.41,54.43,54.21,54.22,100933.0,44.8711,44.8876,44.7062,44.7145,100933.0
2021-03-12 10:30:00,54.24,54.36,54.16,54.36,69678.0,44.731,44.8299,44.665,44.8299,69678.0
2021-03-12 10:40:00,54.37,54.37,54.04,54.29,136155.0,44.8382,44.8382,44.566,44.7722,136155.0
2021-03-12 10:50:00,54.29,54.35,54.21,54.26,102170.0,44.7722,44.8217,44.7062,44.7474,102170.0
2021-03-12 11:00:00,54.26,54.33,54.18,54.31,92199.0,44.7474,44.8052,44.6815,44.7887,92199.0
2021-03-12 11:10:00,54.32,54.36,54.27,54.28,64906.0,44.7969,44.8299,44.7557,44.7639,64906.0
2021-03-12 11:20:00,54.28,54.32,54.23,54.26,44200.0,44.7639,44.7969,44.7227,44.7474,44200.0
2021-03-12 11:30:00,54.25,54.28,54.11,54.16,63531.0,44.7392,44.7639,44.6237,44.665,63531.0
2021-03-12 11:40:00,54.16,54.19,54.01,54.07,99738.0,44.665,44.6897,44.5413,44.5908,99738.0
2021-03-12 11:50:00,54.08,54.19,54.07,54.17,117488.0,44.599,44.6897,44.5908,44.6732,117488.0
2021-03-12 12:00:00,54.16,54.23,54.11,54.12,53993.0,44.665,44.7227,44.6237,44.632,53993.0
2021-03-12 12:10:00,54.12,54.22,54.11,54.2,44599.0,44.632,44.7145,44.6237,44.698,44599.0
2021-03-12 12:20:00,54.21,54.22,54.11,54.22,57476.0,44.7062,44.7145,44.6237,44.7145,57476.0
2021-03-12 12:30:00,54.23,54.23,54.08,54.19,66427.0,44.7227,44.7227,44.599,44.6897,66427.0
2021-03-12 12:40:00,54.19,54.27,54.17,54.23,55641.0,44.6897,44.7557,44.6732,44.7227,55641.0
2021-03-12 12:50:00,54.23,54.27,54.19,54.21,51276.0,44.7227,44.7557,44.6897,44.7062,51276.0
2021-03-12 13:00:00,54.23,54.3,54.2,54.26,47307.0,44.7227,44.7804,44.698,44.7474,47307.0
2021-03-12 13:10:00,54.26,54.29,54.22,54.26,36249.0,44.7474,44.7722,44.7145,44.7474,36249.0
2021-03-12 13:20:00,54.26,54.3,54.22,54.29,58502.0,44.7474,44.7804,44.7145,44.7722,58502.0
2021-03-12 13:30:00,54.29,54.35,54.26,54.35,60511.0,44.7722,44.8217,44.7474,44.8217,60511.0
2021-03-12 13:40:00,54.35,54.36,54.23,54.28,90006.0,44.8217,44.8299,44.7227,44.7639,90006.0
2021-03-12 13:50:00,54.28,54.33,54.21,54.32,63941.0,44.7639,44.8052,44.7062,44.7969,63941.0
2021-03-12 14:00:00,54.32,54.47,54.32,54.43,110131.0,44.7969,44.9206,44.7969,44.8876,110131.0
2021-03-12 14:10:00,54.41,54.42,54.35,54.36,64234.0,44.8711,44.8794,44.8217,44.8299,64234.0
2021-03-12 14:20:00,54.37,54.47,54.35,54.44,57614.0,44.8382,44.9206,44.8217,44.8959,57614.0
2021-03-12 14:30:00,54.45,54.49,54.41,54.46,73974.0,44.9041,44.9371,44.8711,44.9124,73974.0
2021-03-12 14:40:00,54.46,54.48,54.38,54.48,79474.0,44.9124,44.9289,44.8464,44.9289,79474.0
2021-03-12 14:50:00,54.48,54.59,54.43,54.59,113336.0,44.9289,45.0196,44.8876,45.0196,113336.0
2021-03-12 15:00:00,54.59,54.63,54.48,54.48,103639.0,45.0196,45.0526,44.9289,44.9289,103639.0
2021-03-12 15:10:00,54.48,54.5,54.42,54.48,83428.0,44.9289,44.9454,44.8794,44.9289,83428.0
2021-03-12 15:20:00,54.48,54.53,54.44,54.52,82332.0,44.9289,44.9701,44.8959,44.9619,82332.0
2021-03-12 15:30:00,54.52,54.61,54.48,54.53,301842.0,44.9619,45.0361,44.9289,44.9701,301842.0
2021-03-12 15:40:00,54.54,54.58,54.51,54.54,114332.0,44.9784,45.0113,44.9536,44.9784,114332.0
2021-03-12 15:50:00,54.53,54.72,54.46,54.64,453840.0,44.9701,45.1268,44.9124,45.0608,453840.0
2021-03-15 09:30:00,54.64,54.75,54.15,54.2,309912.0,45.0608,45.1515,44.6567,44.698,309912.0
2021-03-15 09:40:00,54.18,54.18,53.81,53.82,148795.0,44.6815,44.6815,44.3763,44.3846,148795.0
2021-03-15 09:50:00,53.83,53.83,53.57,53.71,127868.0,44.3928,44.3928,44.1784,44.2939,127868.0
2021-03-15 10:00:00,53.69,53.73,53.57,53.61,78880.0,44.2774,44.3104,44.1784,44.2114,78880.0
2021-03-15 10:10:00,53.61,53.81,53.53,53.8,125110.0,44.2114,44.3763,44.1454,44.3681,125110.0
2021-03-15 10:20:00,53.78,54.02,53.77,53.95,122178.0,44.3516,44.5495,44.3433,44.4918,122178.0
2021-03-15 10:30:00,53.94,53.99,53.85,53.9,82558.0,44.4835,44.5248,44.4093,44.4506,82558.0
2021-03-15 10:40:00,53.89,53.93,53.59,53.61,73998.0,44.4423,44.4753,44.1949,44.2114,73998.0
2021-03-15 10:50:00,53.61,53.74,53.56,53.62,119280.0,44.2114,44.3186,44.1702,44.2196,119280.0
2021-03-15 11:00:00,53.61,53.71,53.55,53.61,89928.0,44.2114,44.2939,44.1619,44.2114,89928.0
2021-03-15 11:10:00,53.6,53.67,53.52,53.59,108263.0,44.2032,44.2609,44.1372,44.1949,108263.0
2021-03-15 11:20:00,53.58,53.8,53.56,53.63,87081.0,44.1867,44.3681,44.1702,44.2279,87081.0
2021-03-15 11:30:00,53.63,53.63,53.43,53.44,134600.0,44.2279,44.2279,44.063,44.0712,134600.0
2021-03-15 11:40:00,53.43,53.51,53.35,53.36,81906.0,44.063,44.1289,43.997,44.0052,81906.0
2021-03-15 11:50:00,53.35,53.41,53.31,53.34,93206.0,43.997,44.0465,43.964,43.9887,93206.0
2021-03-15 12:00:00,53.33,53.43,53.32,53.36,68448.0,43.9805,44.063,43.9722,44.0052,68448.0
2021-03-15 12:10:00,53.36,53.47,53.36,53.45,58075.0,44.0052,44.0959,44.0052,44.0794,58075.0
2021-03-15 12:20:00,53.46,53.5,53.34,53.38,80433.0,44.0877,44.1207,43.9887,44.0217,80433.0
2021-03-15 12:30:00,53.38,53.46,53.36,53.39,111958.0,44.0217,44.0877,44.0052,44.03,111958.0
2021-03-15 12:40:00,53.4,53.59,53.35,53.57,100448.0,44.0382,44.1949,43.997,44.1784,100448.0
2021-03-15 12:50:00,53.56,53.61,53.52,53.6,67502.0,44.1702,44.2114,44.1372,44.2032,67502.0
2021-03-15 13:00:00,53.61,53.63,53.52,53.56,64719.0,44.2114,44.2279,44.1372,44.1702,64719.0
2021-03-15 13:10:00,53.57,53.65,53.55,53.62,94317.0,44.1784,44.2444,44.1619,44.2196,94317.0
2021-03-15 13:20:00,53.62,53.63,53.56,53.57,118163.0,44.2196,44.2279,44.1702,44.1784,118163.0
2021-03-15 13:30:00,53.58,53.62,53.53,53.57,74051.0,44.1867,44.2196,44.1454,44.1784,74051.0
2021-03-15 13:40:00,53.57,53.62,53.52,53.54,90025.0,44.1784,44.2196,44.1372,44.1537,90025.0
2021-03-15 13:50:00,53.54,53.58,53.52,53.57,79520.0,44.1537,44.1867,44.1372,44.1784,79520.0
2021-03-15 14:00:00,53.58,53.67,53.57,53.66,78287.0,44.1867,44.2609,44.1784,44.2526,78287.0
2021-03-15 14:10:00,53.67,53.77,53.67,53.72,61707.0,44.2609,44.3433,44.2609,44.3021,61707.0
2021-03-15 14:20:00,53.72,53.78,53.67,53.78,63061.0,44.3021,44.3516,44.2609,44.3516,63061.0
2021-03-15 14:30:00,53.78,53.83,53.73,53.78,83683.0,44.3516,44.3928,44.3104,44.3516,83683.0
2021-03-15 14:40:00,53.79,53.81,53.68,53.71,75550.0,44.3598,44.3763,44.2691,44.2939,75550.0
2021-03-15 14:50:00,53.7,53.79,53.7,53.77,53254.0,44.2856,44.3598,44.2856,44.3433,53254.0
2021-03-15 15:00:00,53.76,53.8,53.65,53.69,110247.0,44.3351,44.3681,44.2444,44.2774,110247.0
2021-03-15 15:10:00,53.68,53.69,53.59,53.65,93487.0,44.2691,44.2774,44.1949,44.2444,93487.0
2021-03-15 15:20:00,53.65,53.69,53.63,53.69,144975.0,44.2444,44.2774,44.2279,44.2774,144975.0
2021-03-15 15:30:00,53.69,53.73,53.64,53.72,228066.0,44.2774,44.3104,44.2361,44.3021,228066.0
2021-03-15 15:40:00,53.71,53.77,53.68,53.77,209248.0,44.2939,44.3433,44.2691,44.3433,209248.0
2021-03-15 15:50:00,53.76,54.04,53.75,53.98,634771.0,44.3351,44.566,44.3269,44.5165,634771.0
2021-03-16 09:30:00,53.58,53.71,53.29,53.54,207791.0,44.1867,44.2939,43.9475,44.1537,207791.0
2021-03-16 09:40:00,53.55,53.55,53.22,53.24,129244.0,44.1619,44.1619,43.8898,43.9063,129244.0
2021-03-16 09:50:00,53.23,53.33,52.98,53.02,156952.0,43.898,43.9805,43.6918,43.7248,156952.0
2021-03-16 10:00:00,53.02,53.28,52.88,53.21,150376.0,43.7248,43.9393,43.6094,43.8815,150376.0
2021-03-16 10:10:00,53.21,53.28,53.14,53.22,100377.0,43.8815,43.9393,43.8238,43.8898,100377.0
2021-03-16 10:20:00,53.22,53.22,52.87,52.93,209233.0,43.8898,43.8898,43.6011,43.6506,209233.0
2021-03-16 10:30:00,52.93,53.08,52.89,53.0,191155.0,43.6506,43.7743,43.6176,43.7083,191155.0
2021-03-16 10:40:00,53.02,53.08,52.91,52.93,137581.0,43.7248,43.7743,43.6341,43.6506,137581.0
2021-03-16 10:50:00,52.94,52.94,52.8,52.85,128833.0,43.6589,43.6589,43.5434,43.5846,128833.0
2021-03-16 11:00:00,52.85,53.07,52.83,53.05,186077.0,43.5846,43.7661,43.5681,43.7496,186077.0
2021-03-16 11:10:00,53.05,53.06,52.9,52.96,124751.0,43.7496,43.7578,43.6259,43.6754,124751.0
2021-03-16 11:20:00,52.96,53.09,52.95,53.06,110064.0,43.6754,43.7826,43.6671,43.7578,110064.0
2021-03-16 11:30:00,53.06,53.1,53.02,53.05,120414.0,43.7578,43.7908,43.7248,43.7496,120414.0
2021-03-16 11:40:00,53.05,53.2,53.04,53.2,89883.0,43.7496,43.8733,43.7413,43.8733,89883.0
2021-03-16 11:50:00,53.21,53.38,53.2,53.32,138305.0,43.8815,44.0217,43.8733,43.9722,138305.0
2021-03-16 12:00:00,53.32,53.45,53.27,53.42,78141.0,43.9722,44.0794,43.931,44.0547,78141.0
2021-03-16 12:10:00,53.41,53.5,53.34,53.37,101303.0,44.0465,44.1207,43.9887,44.0135,101303.0
2021-03-16 12:20:00,53.37,53.43,53.37,53.43,91665.0,44.0135,44.063,44.0135,44.063,91665.0
2021-03-16 12:30:00,53.43,53.51,53.41,53.5,73588.0,44.063,44.1289,44.0465,44.1207,73588.0
2021-03-16 12:40:00,53.5,53.56,53.49,53.53,73741.0,44.1207,44.1702,44.1124,44.1454,73741.0
2021-03-16 12:50:00,53.53,53.54,53.47,53.52,64557.0,44.1454,44.1537,44.0959,44.1372,64557.0
2021-03-16 13:00:00,53.51,53.56,53.38,53.49,107462.0,44.1289,44.1702,44.0217,44.1124,107462.0
2021-03-16 13:10:00,53.5,53.52,53.39,53.44,50109.0,44.1207,44.1372,44.03,44.0712,50109.0
2021-03-16 13:20:00,53.45,53.48,53.37,53.47,78078.0,44.0794,44.1042,44.0135,44.0959,78078.0
2021-03-16 13:30:00,53.48,53.52,53.35,53.35,74386.0,44.1042,44.1372,43.997,43.997,74386.0
2021-03-16 13:40:00,53.35,53.46,53.35,53.45,64471.0,43.997,44.0877,43.997,44.0794,64471.0
2021-03-16 13:50:00,53.46,53.47,53.34,53.41,60420.0,44.0877,44.0959,43.9887,44.0465,60420.0
2021-03-16 14:00:00,53.42,53.6,53.38,53.58,76221.0,44.0547,44.2032,44.0217,44.1867,76221.0
2021-03-16 14:10:00,53.57,53.66,53.48,53.63,274503.0,44.1784,44.2526,44.1042,44.2279,274503.0
2021-03-16 14:20:00,53.62,53.68,53.48,53.68,277432.0,44.2196,44.2691,44.1042,44.2691,277432.0
2021-03-16 14:30:00,53.67,53.75,53.65,53.71,151177.0,44.2609,44.3269,44.2444,44.2939,151177.0
2021-03-16 14:40:00,53.71,53.72,53.54,53.58,284678.0,44.2939,44.3021,44.1537,44.1867,284678.0
2021-03-16 14:50:00,53.58,53.65,53.57,53.6,114587.0,44.1867,44.2444,44.1784,44.2032,114587.0
2021-03-16 15:00:00,53.6,53.69,53.56,53.66,113565.0,44.2032,44.2774,44.1702,44.2526,113565.0
2021-03-16 15:10:00,53.66,53.77,53.64,53.73,107838.0,44.2526,44.3433,44.2361,44.3104,107838.0
2021-03-16 15:20:00,53.73,53.75,53.63,53.64,156510.0,44.3104,44.3269,44.2279,44.2361,156510.0
2021-03-16 15:30:00,53.64,53.72,53.62,53.7,283645.0,44.2361,44.3021,44.2196,44.2856,283645.0
2021-03-16 15:40:00,53.7,53.73,53.62,53.66,292787.0,44.2856,44.3104,44.2196,44.2526,292787.0
2021-03-16 15:50:00,53.66,53.85,53.58,53.85,1383032.0,44.2526,44.4093,44.1867,44.4093,1383032.0
2021-03-17 09:30:00,54.31,54.6,54.07,54.59,246937.0,44.7887,45.0278,44.5908,45.0196,246937.0
2021-03-17 09:40:00,54.6,54.69,54.29,54.31,176847.0,45.0278,45.1021,44.7722,44.7887,176847.0
2021-03-17 09:50:00,54.3,54.32,54.12,54.15,129476.0,44.7804,44.7969,44.632,44.6567,129476.0
2021-03-17 10:00:00,54.14,54.26,53.94,54.08,150233.0,44.6485,44.7474,44.4835,44.599,150233.0
2021-03-17 10:10:00,54.07,54.18,53.97,53.98,133183.0,44.5908,44.6815,44.5083,44.5165,133183.0
2021-03-17 10:20:00,53.97,54.09,53.87,53.98,118379.0,44.5083,44.6072,44.4258,44.5165,118379.0
2021-03-17 10:30:00,53.97,54.05,53.78,53.88,112546.0,44.5083,44.5743,44.3516,44.4341,112546.0
2021-03-17 10:40:00,53.85,53.95,53.71,53.73,117419.0,44.4093,44.4918,44.2939,44.3104,117419.0
2021-03-17 10:50:00,53.73,53.87,53.71,53.82,128023.0,44.3104,44.4258,44.2939,44.3846,128023.0
2021-03-17 11:00:00,53.82,54.1,53.81,54.09,152315.0,44.3846,44.6155,44.3763,44.6072,152315.0
2021-03-17 11:10:00,54.1,54.18,54.03,54.03,97576.0,44.6155,44.6815,44.5578,44.5578,97576.0
2021-03-17 11:20:00,54.02,54.15,54.01,54.09,79559.0,44.5495,44.6567,44.5413,44.6072,79559.0
2021-03-17 11:30:00,54.1,54.26,54.08,54.22,77147.0,44.6155,44.7474,44.599,44.7145,77147.0
2021-03-17 11:40:00,54.23,54.34,54.22,54.25,77549.0,44.7227,44.8134,44.7145,44.7392,77549.0
2021-03-17 11:50:00,54.26,54.32,54.23,54.28,68858.0,44.7474,44.7969,44.7227,44.7639,68858.0
2021-03-17 12:00:00,54.29,54.43,54.28,54.4,90956.0,44.7722,44.8876,44.7639,44.8629,90956.0
2021-03-17 12:10:00,54.4,54.4,54.27,54.29,107664.0,44.8629,44.8629,44.7557,44.7722,107664.0
2021-03-17 12:20:00,54.3,54.3,54.07,54.11,112803.0,44.7804,44.7804,44.5908,44.6237,112803.0
2021-03-17 12:30:00,54.1,54.15,53.98,54.11,199356.0,44.6155,44.6567,44.5165,44.6237,199356.0
2021-03-17 12:40:00,54.1,54.13,54.05,54.09,110343.0,44.6155,44.6402,44.5743,44.6072,110343.0
2021-03-17 12:50:00,54.1,54.18,54.08,54.15,77653.0,44.6155,44.6815,44.599,44.6567,77653.0
2021-03-17 13:00:00,54.16,54.16,54.07,54.14,91014.0,44.665,44.665,44.5908,44.6485,91014.0
2021-03-17 13:10:00,54.14,54.15,54.0,54.01,83263.0,44.6485,44.6567,44.533,44.5413,83263.0
2021-03-17 13:20:00,54.01,54.06,53.97,53.98,89877.0,44.5413,44.5825,44.5083,44.5165,89877.0
2021-03-17 13:30:00,53.98,54.04,53.94,54.0,201129.0,44.5165,44.566,44.4835,44.533,201129.0
2021-03-17 13:40:00,53.99,54.04,53.95,54.01,50513.0,44.5248,44.566,44.4918,44.5413,50513.0
2021-03-17 13:50:00,54.0,54.05,53.98,54.05,72632.0,44.533,44.5743,44.5165,44.5743,72632.0
2021-03-17 14:00:00,54.06,54.39,53.89,54.39,146755.0,44.5825,44.8547,44.4423,44.8547,146755.0
2021-03-17 14:10:00,54.38,54.53,54.15,54.15,178047.0,44.8464,44.9701,44.6567,44.6567,178047.0
2021-03-17 14:20:00,54.13,54.13,53.97,54.0,139613.0,44.6402,44.6402,44.5083,44.533,139613.0
2021-03-17 14:30:00,54.0,54.29,53.98,54.14,163480.0,44.533,44.7722,44.5165,44.6485,163480.0
2021-03-17 14:40:00,54.16,54.17,53.94,54.1,150434.0,44.665,44.6732,44.4835,44.6155,150434.0
2021-03-17 14:50:00,54.11,54.18,54.01,54.03,132851.0,44.6237,44.6815,44.5413,44.5578,132851.0
2021-03-17 15:00:00,54.03,54.05,53.88,53.94,145996.0,44.5578,44.5743,44.4341,44.4835,145996.0
2021-03-17 15:10:00,53.93,53.99,53.83,53.91,156376.0,44.4753,44.5248,44.3928,44.4588,156376.0
2021-03-17 15:20:00,53.9,54.02,53.89,54.0,127932.0,44.4506,44.5495,44.4423,44.533,127932.0
2021-03-17 15:30:00,53.99,54.2,53.99,54.16,173051.0,44.5248,44.698,44.5248,44.665,173051.0
2021-03-17 15:40:00,54.15,54.24,54.07,54.22,253949.0,44.6567,44.731,44.5908,44.7145,253949.0
2021-03-17 15:50:00,54.22,54.5,54.15,54.47,757772.0,44.7145,44.9454,44.6567,44.9206,757772.0
2021-03-18 09:30:00,55.0,55.86,54.93,55.81,562900.0,45.3577,46.0669,45.3,46.0257,562900.0
2021-03-18 09:40:00,55.83,56.03,55.66,55.82,380022.0,46.0422,46.2071,45.902,46.034,380022.0
2021-03-18 09:50:00,55.81,56.06,55.77,55.91,265190.0,46.0257,46.2319,45.9927,46.1082,265190.0
2021-03-18 10:00:00,55.92,56.03,55.65,56.03,195587.0,46.1164,46.2071,45.8938,46.2071,195587.0
2021-03-18 10:10:00,56.03,56.23,55.89,56.23,251926.0,46.2071,46.3721,46.0917,46.3721,251926.0
2021-03-18 10:20:00,56.22,56.64,56.2,56.57,283939.0,46.3638,46.7102,46.3473,46.6525,283939.0
2021-03-18 10:30:00,56.57,56.74,56.45,56.55,261059.0,46.6525,46.7927,46.5535,46.636,261059.0
2021-03-18 10:40:00,56.54,56.63,56.33,56.53,267760.0,46.6277,46.7019,46.4545,46.6195,267760.0
2021-03-18 10:50:00,56.53,56.59,56.28,56.3,183564.0,46.6195,46.669,46.4133,46.4298,183564.0
2021-03-18 11:00:00,56.3,56.62,56.19,56.57,194744.0,46.4298,46.6937,46.3391,46.6525,194744.0
2021-03-18 11:10:00,56.57,56.78,56.55,56.72,243684.0,46.6525,46.8257,46.636,46.7762,243684.0
2021-03-18 11:20:00,56.71,56.79,56.62,56.69,162173.0,46.7679,46.8339,46.6937,46.7514,162173.0
2021-03-18 11:30:00,56.69,56.83,56.63,56.75,129327.0,46.7514,46.8669,46.7019,46.8009,129327.0
2021-03-18 11:40:00,56.76,56.9,56.76,56.85,120467.0,46.8092,46.9246,46.8092,46.8834,120467.0
2021-03-18 11:50:00,56.85,57.02,56.85,56.96,147850.0,46.8834,47.0236,46.8834,46.9741,147850.0
2021-03-18 12:00:00,56.96,57.02,56.91,56.94,128253.0,46.9741,47.0236,46.9329,46.9576,128253.0
2021-03-18 12:10:00,56.94,56.98,56.74,56.82,186397.0,46.9576,46.9906,46.7927,46.8586,186397.0
2021-03-18 12:20:00,56.82,56.9,56.77,56.84,112938.0,46.8586,46.9246,46.8174,46.8751,112938.0
2021-03-18 12:30:00,56.84,56.98,56.77,56.98,171408.0,46.8751,46.9906,46.8174,46.9906,171408.0
2021-03-18 12:40:00,56.99,57.02,56.8,56.8,92552.0,46.9988,47.0236,46.8421,46.8421,92552.0
2021-03-18 12:50:00,56.8,56.8,56.5,56.55,136210.0,46.8421,46.8421,46.5947,46.636,136210.0
2021-03-18 13:00:00,56.55,56.78,56.54,56.7,114902.0,46.636,46.8257,46.6277,46.7597,114902.0
2021-03-18 13:10:00,56.7,56.77,56.65,56.68,124625.0,46.7597,46.8174,46.7184,46.7432,124625.0
2021-03-18 13:20:00,56.67,56.74,56.61,56.64,211532.0,46.7349,46.7927,46.6855,46.7102,211532.0
2021-03-18 13:30:00,56.64,56.73,56.61,56.73,97123.0,46.7102,46.7844,46.6855,46.7844,97123.0
2021-03-18 13:40:00,56.73,56.76,56.69,56.73,146701.0,46.7844,46.8092,46.7514,46.7844,146701.0
2021-03-18 13:50:00,56.73,56.8,56.67,56.71,77316.0,46.7844,46.8421,46.7349,46.7679,77316.0
2021-03-18 14:00:00,56.71,56.71,56.61,56.65,124384.0,46.7679,46.7679,46.6855,46.7184,124384.0
2021-03-18 14:10:00,56.64,56.67,56.47,56.51,181848.0,46.7102,46.7349,46.57,46.603,181848.0
2021-03-18 14:20:00,56.5,56.6,56.47,56.57,126335.0,46.5947,46.6772,46.57,46.6525,126335.0
2021-03-18 14:30:00,56.56,56.63,56.35,56.45,191338.0,46.6442,46.7019,46.471,46.5535,191338.0
2021-03-18 14:40:00,56.45,56.51,56.27,56.5,143666.0,46.5535,46.603,46.4051,46.5947,143666.0
2021-03-18 14:50:00,56.51,56.57,56.41,56.53,140007.0,46.603,46.6525,46.5205,46.6195,140007.0
2021-03-18 15:00:00,56.53,56.59,56.4,56.42,229225.0,46.6195,46.669,46.5123,46.5288,229225.0
2021-03-18 15:10:00,56.42,56.52,56.42,56.46,216705.0,46.5288,46.6112,46.5288,46.5618,216705.0
2021-03-18 15:20:00,56.47,56.5,56.17,56.23,244329.0,46.57,46.5947,46.3226,46.3721,244329.0
2021-03-18 15:30:00,56.23,56.27,55.97,56.02,329091.0,46.3721,46.4051,46.1577,46.1989,329091.0
2021-03-18 15:40:00,56.02,56.07,55.86,55.96,570086.0,46.1989,46.2401,46.0669,46.1494,570086.0
2021-03-18 15:50:00,55.96,56.28,55.93,56.27,1137184.0,46.1494,46.4133,46.1247,46.4051,1137184.0
2021-03-19 09:30:00,55.8,55.87,55.2,55.47,1724687.0,46.0175,46.0752,45.5226,45.7453,1724687.0
2021-03-19 09:40:00,55.48,55.54,55.14,55.28,448060.0,45.7536,45.803,45.4732,45.5886,448060.0
2021-03-19 09:50:00,55.29,55.95,55.29,55.76,300091.0,45.5969,46.1412,45.5969,45.9845,300091.0
2021-03-19 10:00:00,55.75,55.85,55.59,55.7,179807.0,45.9762,46.0587,45.8443,45.935,179807.0
2021-03-19 10:10:00,55.7,55.75,55.5,55.72,476850.0,45.935,45.9762,45.7701,45.9515,476850.0
2021-03-19 10:20:00,55.73,55.82,55.41,55.43,221726.0,45.9597,46.034,45.6958,45.7123,221726.0
2021-03-19 10:30:00,55.43,55.49,55.11,55.13,209105.0,45.7123,45.7618,45.4484,45.4649,209105.0
2021-03-19 10:40:00,55.13,55.23,54.85,55.22,319539.0,45.4649,45.5474,45.234,45.5391,319539.0
2021-03-19 10:50:00,55.22,55.38,55.13,55.35,196050.0,45.5391,45.6711,45.4649,45.6464,196050.0
2021-03-19 11:00:00,55.35,55.39,55.18,55.31,170669.0,45.6464,45.6793,45.5062,45.6134,170669.0
2021-03-19 11:10:00,55.31,55.38,55.2,55.36,150881.0,45.6134,45.6711,45.5226,45.6546,150881.0
2021-03-19 11:20:00,55.35,55.39,55.19,55.23,172699.0,45.6464,45.6793,45.5144,45.5474,172699.0
2021-03-19 11:30:00,55.23,55.59,55.23,55.58,134230.0,45.5474,45.8443,45.5474,45.836,134230.0
2021-03-19 11:40:00,55.57,55.78,55.56,55.73,125782.0,45.8278,46.001,45.8195,45.9597,125782.0
2021-03-19 11:50:00,55.72,55.93,55.7,55.85,118331.0,45.9515,46.1247,45.935,46.0587,118331.0
2021-03-19 12:00:00,55.84,55.91,55.82,55.84,92126.0,46.0504,46.1082,46.034,46.0504,92126.0
2021-03-19 12:10:00,55.83,55.86,55.76,55.8,94631.0,46.0422,46.0669,45.9845,46.0175,94631.0
2021-03-19 12:20:00,55.79,55.92,55.77,55.81,117779.0,46.0092,46.1164,45.9927,46.0257,117779.0
2021-03-19 12:30:00,55.82,55.84,55.6,55.69,104490.0,46.034,46.0504,45.8525,45.9267,104490.0
2021-03-19 12:40:00,55.68,55.78,55.67,55.75,86709.0,45.9185,46.001,45.9103,45.9762,86709.0
2021-03-19 12:50:00,55.75,55.83,55.7,55.74,83882.0,45.9762,46.0422,45.935,45.968,83882.0
2021-03-19 13:00:00,55.73,55.76,55.65,55.75,88877.0,45.9597,45.9845,45.8938,45.9762,88877.0
2021-03-19 13:10:00,55.76,55.84,55.72,55.83,74583.0,45.9845,46.0504,45.9515,46.0422,74583.0
2021-03-19 13:20:00,55.83,55.86,55.7,55.71,132019.0,46.0422,46.0669,45.935,45.9432,132019.0
2021-03-19 13:30:00,55.71,55.73,55.55,55.58,129822.0,45.9432,45.9597,45.8113,45.836,129822.0
2021-03-19 13:40:00,55.59,55.69,55.55,55.63,108410.0,45.8443,45.9267,45.8113,45.8773,108410.0
2021-03-19 13:50:00,55.63,55.68,55.56,55.66,112718.0,45.8773,45.9185,45.8195,45.902,112718.0
2021-03-19 14:00:00,55.66,55.78,55.59,55.6,115178.0,45.902,46.001,45.8443,45.8525,115178.0
2021-03-19 14:10:00,55.6,55.63,55.5,55.51,159764.0,45.8525,45.8773,45.7701,45.7783,159764.0
2021-03-19 14:20:00,55.52,55.54,55.26,55.3,106976.0,45.7865,45.803,45.5721,45.6051,106976.0
2021-03-19 14:30:00,55.31,55.41,55.3,55.33,181968.0,45.6134,45.6958,45.6051,45.6299,181968.0
2021-03-19 14:40:00,55.33,55.48,55.33,55.45,114853.0,45.6299,45.7536,45.6299,45.7288,114853.0
2021-03-19 14:50:00,55.45,55.52,55.37,55.51,143028.0,45.7288,45.7865,45.6628,45.7783,143028.0
2021-03-19 15:00:00,55.51,55.55,55.33,55.35,190956.0,45.7783,45.8113,45.6299,45.6464,190956.0
2021-03-19 15:10:00,55.35,55.44,55.32,55.34,218157.0,45.6464,45.7206,45.6216,45.6381,218157.0
2021-03-19 15:20:00,55.34,55.38,55.22,55.27,213481.0,45.6381,45.6711,45.5391,45.5804,213481.0
2021-03-19 15:30:00,55.27,55.4,55.16,55.29,363596.0,45.5804,45.6876,45.4897,45.5969,363596.0
2021-03-19 15:40:00,55.29,55.33,55.08,55.3,577310.0,45.5969,45.6299,45.4237,45.6051,577310.0
2021-03-19 15:50:00,55.36,55.68,55.16,55.25,2439055.0,45.6546,45.9185,45.4897,45.5639,2439055.0
2021-03-22 09:30:00,55.0,55.0,54.52,54.79,403195.0,45.3577,45.3577,44.9619,45.1845,403195.0
2021-03-22 09:40:00,54.77,54.82,54.59,54.79,219841.0,45.168,45.2093,45.0196,45.1845,219841.0
2021-03-22 09:50:00,54.79,54.93,54.45,54.52,203067.0,45.1845,45.3,44.9041,44.9619,203067.0
2021-03-22 10:00:00,54.54,54.72,54.48,54.54,125389.0,44.9784,45.1268,44.9289,44.9784,125389.0
2021-03-22 10:10:00,54.55,54.62,54.43,54.49,143348.0,44.9866,45.0443,44.8876,44.9371,143348.0
2021-03-22 10:20:00,54.49,54.51,54.2,54.27,141248.0,44.9371,44.9536,44.698,44.7557,141248.0
2021-03-22 10:30:00,54.27,54.38,54.19,54.3,160252.0,44.7557,44.8464,44.6897,44.7804,160252.0
2021-03-22 10:40:00,54.28,54.5,54.28,54.35,86084.0,44.7639,44.9454,44.7639,44.8217,86084.0
2021-03-22 10:50:00,54.36,54.37,54.18,54.21,105813.0,44.8299,44.8382,44.6815,44.7062,105813.0
2021-03-22 11:00:00,54.21,54.37,54.17,54.25,91288.0,44.7062,44.8382,44.6732,44.7392,91288.0
2021-03-22 11:10:00,54.24,54.27,54.1,54.16,129031.0,44.731,44.7557,44.6155,44.665,129031.0
2021-03-22 11:20:00,54.16,54.23,54.03,54.1,82656.0,44.665,44.7227,44.5578,44.6155,82656.0
2021-03-22 11:30:00,54.09,54.24,54.07,54.13,80897.0,44.6072,44.731,44.5908,44.6402,80897.0
2021-03-22 11:40:00,54.12,54.32,54.09,54.24,161468.0,44.632,44.7969,44.6072,44.731,161468.0
2021-03-22 11:50:00,54.25,54.29,54.15,54.24,120898.0,44.7392,44.7722,44.6567,44.731,120898.0
2021-03-22 12:00:00,54.24,54.24,53.98,53.98,157197.0,44.731,44.731,44.5165,44.5165,157197.0
2021-03-22 12:10:00,53.99,54.01,53.89,53.94,102714.0,44.5248,44.5413,44.4423,44.4835,102714.0
2021-03-22 12:20:00,53.95,53.95,53.83,53.89,102793.0,44.4918,44.4918,44.3928,44.4423,102793.0
2021-03-22 12:30:00,53.9,54.02,53.89,53.92,70003.0,44.4506,44.5495,44.4423,44.4671,70003.0
2021-03-22 12:40:00,53.91,54.03,53.89,54.02,74436.0,44.4588,44.5578,44.4423,44.5495,74436.0
2021-03-22 12:50:00,54.01,54.04,53.98,54.04,82921.0,44.5413,44.566,44.5165,44.566,82921.0
2021-03-22 13:00:00,54.05,54.05,53.9,53.93,83964.0,44.5743,44.5743,44.4506,44.4753,83964.0
2021-03-22 13:10:00,53.93,54.1,53.92,54.1,65914.0,44.4753,44.6155,44.4671,44.6155,65914.0
2021-03-22 13:20:00,54.1,54.16,54.06,54.11,70764.0,44.6155,44.665,44.5825,44.6237,70764.0
2021-03-22 13:30:00,54.12,54.21,54.1,54.13,94508.0,44.632,44.7062,44.6155,44.6402,94508.0
2021-03-22 13:40:00,54.13,54.23,54.1,54.17,59190.0,44.6402,44.7227,44.6155,44.6732,59190.0
2021-03-22 13:50:00,54.18,54.27,54.13,54.22,66376.0,44.6815,44.7557,44.6402,44.7145,66376.0
2021-03-22 14:00:00,54.22,54.25,54.18,54.22,69562.0,44.7145,44.7392,44.6815,44.7145,69562.0
2021-03-22 14:10:00,54.21,54.23,54.14,54.2,79407.0,44.7062,44.7227,44.6485,44.698,79407.0
2021-03-22 14:20:00,54.2,54.27,54.18,54.26,74821.0,44.698,44.7557,44.6815,44.7474,74821.0
2021-03-22 14:30:00,54.25,54.48,54.25,54.48,76029.0,44.7392,44.9289,44.7392,44.9289,76029.0
2021-03-22 14:40:00,54.47,54.5,54.34,54.45,94352.0,44.9206,44.9454,44.8134,44.9041,94352.0
2021-03-22 14:50:00,54.45,54.52,54.42,54.5,105994.0,44.9041,44.9619,44.8794,44.9454,105994.0
2021-03-22 15:00:00,54.5,54.57,54.47,54.54,66844.0,44.9454,45.0031,44.9206,44.9784,66844.0
2021-03-22 15:10:00,54.55,54.59,54.46,54.46,179581.0,44.9866,45.0196,44.9124,44.9124,179581.0
2021-03-22 15:20:00,54.46,54.63,54.46,54.53,131924.0,44.9124,45.0526,44.9124,44.9701,131924.0
2021-03-22 15:30:00,54.52,54.54,54.3,54.36,166105.0,44.9619,44.9784,44.7804,44.8299,166105.0
2021-03-22 15:40:00,54.37,54.4,54.3,54.33,184830.0,44.8382,44.8629,44.7804,44.8052,184830.0
2021-03-22 15:50:00,54.33,54.33,54.21,54.24,487065.0,44.8052,44.8052,44.7062,44.731,487065.0
2021-03-23 09:30:00,53.68,53.97,53.5,53.93,216517.0,44.2691,44.5083,44.1207,44.4753,216517.0
2021-03-23 09:40:00,53.92,54.26,53.9,54.23,109972.0,44.4671,44.7474,44.4506,44.7227,109972.0
2021-03-23 09:50:00,54.21,54.35,54.06,54.29,144585.0,44.7062,44.8217,44.5825,44.7722,144585.0
2021-03-23 10:00:00,54.33,54.55,54.19,54.39,150409.0,44.8052,44.9866,44.6897,44.8547,150409.0
2021-03-23 10:10:00,54.39,54.4,54.11,54.29,83642.0,44.8547,44.8629,44.6237,44.7722,83642.0
2021-03-23 10:20:00,54.29,54.34,54.16,54.16,138836.0,44.7722,44.8134,44.665,44.665,138836.0
2021-03-23 10:30:00,54.16,54.19,53.77,53.82,141834.0,44.665,44.6897,44.3433,44.3846,141834.0
2021-03-23 10:40:00,53.82,53.9,53.64,53.69,105543.0,44.3846,44.4506,44.2361,44.2774,105543.0
2021-03-23 10:50:00,53.68,53.79,53.6,53.71,124248.0,44.2691,44.3598,44.2032,44.2939,124248.0
2021-03-23 11:00:00,53.72,53.78,53.54,53.54,109336.0,44.3021,44.3516,44.1537,44.1537,109336.0
2021-03-23 11:10:00,53.54,53.82,53.52,53.79,67725.0,44.1537,44.3846,44.1372,44.3598,67725.0
2021-03-23 11:20:00,53.79,53.87,53.77,53.84,58113.0,44.3598,44.4258,44.3433,44.4011,58113.0
2021-03-23 11:30:00,53.85,53.92,53.77,53.87,79139.0,44.4093,44.4671,44.3433,44.4258,79139.0
2021-03-23 11:40:00,53.87,54.01,53.85,53.9,122944.0,44.4258,44.5413,44.4093,44.4506,122944.0
2021-03-23 11:50:00,53.9,54.12,53.84,54.01,98236.0,44.4506,44.632,44.4011,44.5413,98236.0
2021-03-23 12:00:00,54.02,54.09,53.95,54.01,129791.0,44.5495,44.6072,44.4918,44.5413,129791.0
2021-03-23 12:10:00,54.02,54.04,53.94,54.02,56771.0,44.5495,44.566,44.4835,44.5495,56771.0
2021-03-23 12:20:00,54.02,54.06,53.95,53.98,75417.0,44.5495,44.5825,44.4918,44.5165,75417.0
2021-03-23 12:30:00,54.0,54.16,53.96,54.13,74440.0,44.533,44.665,44.5,44.6402,74440.0
2021-03-23 12:40:00,54.14,54.17,54.07,54.14,55263.0,44.6485,44.6732,44.5908,44.6485,55263.0
2021-03-23 12:50:00,54.13,54.19,54.11,54.15,68717.0,44.6402,44.6897,44.6237,44.6567,68717.0
2021-03-23 13:00:00,54.15,54.16,54.04,54.04,62783.0,44.6567,44.665,44.566,44.566,62783.0
2021-03-23 13:10:00,54.03,54.11,53.99,54.08,99269.0,44.5578,44.6237,44.5248,44.599,99269.0
2021-03-23 13:20:00,54.08,54.19,54.04,54.16,98693.0,44.599,44.6897,44.566,44.665,98693.0
2021-03-23 13:30:00,54.16,54.21,54.1,54.14,96336.0,44.665,44.7062,44.6155,44.6485,96336.0
2021-03-23 13:40:00,54.15,54.15,53.89,53.9,91182.0,44.6567,44.6567,44.4423,44.4506,91182.0
2021-03-23 13:50:00,53.9,53.98,53.85,53.95,81496.0,44.4506,44.5165,44.4093,44.4918,81496.0
2021-03-23 14:00:00,53.94,53.95,53.81,53.88,77490.0,44.4835,44.4918,44.3763,44.4341,77490.0
2021-03-23 14:10:00,53.89,53.91,53.8,53.82,60532.0,44.4423,44.4588,44.3681,44.3846,60532.0
2021-03-23 14:20:00,53.81,53.88,53.69,53.71,110660.0,44.3763,44.4341,44.2774,44.2939,110660.0
2021-03-23 14:30:00,53.71,53.82,53.66,53.66,96935.0,44.2939,44.3846,44.2526,44.2526,96935.0
2021-03-23 14:40:00,53.66,53.77,53.63,53.77,125907.0,44.2526,44.3433,44.2279,44.3433,125907.0
2021-03-23 14:50:00,53.76,53.8,53.55,53.56,115788.0,44.3351,44.3681,44.1619,44.1702,115788.0
2021-03-23 15:00:00,53.55,53.7,53.49,53.57,131467.0,44.1619,44.2856,44.1124,44.1784,131467.0
2021-03-23 15:10:00,53.58,53.59,53.4,53.43,125891.0,44.1867,44.1949,44.0382,44.063,125891.0
2021-03-23 15:20:00,53.42,53.42,53.22,53.29,204204.0,44.0547,44.0547,43.8898,43.9475,204204.0
2021-03-23 15:30:00,53.28,53.3,53.14,53.17,195544.0,43.9393,43.9557,43.8238,43.8485,195544.0
2021-03-23 15:40:00,53.17,53.39,53.16,53.3,226985.0,43.8485,44.03,43.8403,43.9557,226985.0
2021-03-23 15:50:00,53.3,53.61,53.26,53.56,923904.0,43.9557,44.2114,43.9228,44.1702,923904.0
2021-03-24 09:30:00,53.87,54.4,53.78,54.37,255881.0,44.4258,44.8629,44.3516,44.8382,255881.0
2021-03-24 09:40:00,54.38,54.59,54.3,54.43,104341.0,44.8464,45.0196,44.7804,44.8876,104341.0
2021-03-24 09:50:00,54.44,54.44,53.92,54.04,102936.0,44.8959,44.8959,44.4671,44.566,102936.0
2021-03-24 10:00:00,54.04,54.29,54.04,54.24,96660.0,44.566,44.7722,44.566,44.731,96660.0
2021-03-24 10:10:00,54.25,54.48,54.25,54.37,135075.0,44.7392,44.9289,44.7392,44.8382,135075.0
2021-03-24 10:20:00,54.37,54.43,54.23,54.26,107995.0,44.8382,44.8876,44.7227,44.7474,107995.0
2021-03-24 10:30:00,54.25,54.36,54.17,54.29,172164.0,44.7392,44.8299,44.6732,44.7722,172164.0
2021-03-24 10:40:00,54.29,54.54,54.18,54.53,131056.0,44.7722,44.9784,44.6815,44.9701,131056.0
2021-03-24 10:50:00,54.53,54.62,54.39,54.47,159367.0,44.9701,45.0443,44.8547,44.9206,159367.0
2021-03-24 11:00:00,54.47,54.52,54.14,54.19,90271.0,44.9206,44.9619,44.6485,44.6897,90271.0
2021-03-24 11:10:00,54.2,54.24,54.01,54.02,181350.0,44.698,44.731,44.5413,44.5495,181350.0
2021-03-24 11:20:00,54.03,54.08,53.93,53.97,112835.0,44.5578,44.599,44.4753,44.5083,112835.0
2021-03-24 11:30:00,53.96,54.2,53.94,54.12,126166.0,44.5,44.698,44.4835,44.632,126166.0
2021-03-24 11:40:00,54.12,54.25,54.09,54.24,122032.0,44.632,44.7392,44.6072,44.731,122032.0
2021-03-24 11:50:00,54.23,54.26,54.11,54.17,142262.0,44.7227,44.7474,44.6237,44.6732,142262.0
2021-03-24 12:00:00,54.18,54.28,54.14,54.26,52648.0,44.6815,44.7639,44.6485,44.7474,52648.0
2021-03-24 12:10:00,54.26,54.37,54.23,54.33,82923.0,44.7474,44.8382,44.7227,44.8052,82923.0
2021-03-24 12:20:00,54.33,54.38,54.29,54.34,52859.0,44.8052,44.8464,44.7722,44.8134,52859.0
2021-03-24 12:30:00,54.35,54.36,54.23,54.34,68643.0,44.8217,44.8299,44.7227,44.8134,68643.0
2021-03-24 12:40:00,54.35,54.44,54.25,54.25,60402.0,44.8217,44.8959,44.7392,44.7392,60402.0
2021-03-24 12:50:00,54.26,54.34,54.2,54.29,115576.0,44.7474,44.8134,44.698,44.7722,115576.0
2021-03-24 13:00:00,54.31,54.33,54.16,54.19,61952.0,44.7887,44.8052,44.665,44.6897,61952.0
2021-03-24 13:10:00,54.19,54.19,53.99,54.01,90104.0,44.6897,44.6897,44.5248,44.5413,90104.0
2021-03-24 13:20:00,54.02,54.11,54.0,54.07,81684.0,44.5495,44.6237,44.533,44.5908,81684.0
2021-03-24 13:30:00,54.07,54.16,54.05,54.15,73077.0,44.5908,44.665,44.5743,44.6567,73077.0
2021-03-24 13:40:00,54.15,54.19,53.97,54.1,89624.0,44.6567,44.6897,44.5083,44.6155,89624.0
2021-03-24 13:50:00,54.1,54.14,54.03,54.05,62744.0,44.6155,44.6485,44.5578,44.5743,62744.0
2021-03-24 14:00:00,54.05,54.06,53.96,54.02,74952.0,44.5743,44.5825,44.5,44.5495,74952.0
2021-03-24 14:10:00,54.02,54.04,53.86,53.91,117919.0,44.5495,44.566,44.4176,44.4588,117919.0
2021-03-24 14:20:00,53.91,54.0,53.78,53.8,91766.0,44.4588,44.533,44.3516,44.3681,91766.0
2021-03-24 14:30:00,53.79,53.8,53.7,53.75,121181.0,44.3598,44.3681,44.2856,44.3269,121181.0
2021-03-24 14:40:00,53.75,53.85,53.6,53.85,111076.0,44.3269,44.4093,44.2032,44.4093,111076.0
2021-03-24 14:50:00,53.85,53.85,53.7,53.73,99529.0,44.4093,44.4093,44.2856,44.3104,99529.0
2021-03-24 15:00:00,53.73,53.8,53.69,53.76,128474.0,44.3104,44.3681,44.2774,44.3351,128474.0
2021-03-24 15:10:00,53.76,53.84,53.7,53.78,105218.0,44.3351,44.4011,44.2856,44.3516,105218.0
2021-03-24 15:20:00,53.78,53.79,53.63,53.68,157145.0,44.3516,44.3598,44.2279,44.2691,157145.0
2021-03-24 15:30:00,53.69,53.73,53.55,53.65,154454.0,44.2774,44.3104,44.1619,44.2444,154454.0
2021-03-24 15:40:00,53.66,53.67,53.54,53.61,144821.0,44.2526,44.2609,44.1537,44.2114,144821.0
2021-03-24 15:50:00,53.6,53.62,53.47,53.47,441495.0,44.2032,44.2196,44.0959,44.0959,441495.0
2021-03-25 09:30:00,53.48,53.85,53.34,53.39,233671.0,44.1042,44.4093,43.9887,44.03,233671.0
2021-03-25 09:40:00,53.4,53.75,53.38,53.63,161581.0,44.0382,44.3269,44.0217,44.2279,161581.0
2021-03-25 09:50:00,53.62,53.64,53.32,53.54,167272.0,44.2196,44.2361,43.9722,44.1537,167272.0
2021-03-25 10:00:00,53.52,53.68,53.46,53.64,131540.0,44.1372,44.2691,44.0877,44.2361,131540.0
2021-03-25 10:10:00,53.65,53.74,53.51,53.57,135230.0,44.2444,44.3186,44.1289,44.1784,135230.0
2021-03-25 10:20:00,53.57,53.89,53.46,53.78,101323.0,44.1784,44.4423,44.0877,44.3516,101323.0
2021-03-25 10:30:00,53.78,53.82,53.66,53.73,131773.0,44.3516,44.3846,44.2526,44.3104,131773.0
2021-03-25 10:40:00,53.73,53.74,53.46,53.6,142713.0,44.3104,44.3186,44.0877,44.2032,142713.0
2021-03-25 10:50:00,53.6,53.72,53.48,53.7,105643.0,44.2032,44.3021,44.1042,44.2856,105643.0
2021-03-25 11:00:00,53.7,53.71,53.41,53.57,122198.0,44.2856,44.2939,44.0465,44.1784,122198.0
2021-03-25 11:10:00,53.57,54.01,53.56,53.97,186281.0,44.1784,44.5413,44.1702,44.5083,186281.0
2021-03-25 11:20:00,53.96,54.1,53.92,54.07,265731.0,44.5,44.6155,44.4671,44.5908,265731.0
2021-03-25 11:30:00,54.08,54.25,54.01,54.19,169186.0,44.599,44.7392,44.5413,44.6897,169186.0
2021-03-25 11:40:00,54.17,54.25,54.11,54.2,183279.0,44.6732,44.7392,44.6237,44.698,183279.0
2021-03-25 11:50:00,54.2,54.49,54.16,54.48,209538.0,44.698,44.9371,44.665,44.9289,209538.0
2021-03-25 12:00:00,54.48,54.54,54.39,54.49,185931.0,44.9289,44.9784,44.8547,44.9371,185931.0
2021-03-25 12:10:00,54.5,54.59,54.39,54.51,192925.0,44.9454,45.0196,44.8547,44.9536,192925.0
2021-03-25 12:20:00,54.51,54.52,54.37,54.48,312221.0,44.9536,44.9619,44.8382,44.9289,312221.0
2021-03-25 12:30:00,54.49,54.61,54.45,54.51,272317.0,44.9371,45.0361,44.9041,44.9536,272317.0
2021-03-25 12:40:00,54.51,54.66,54.49,54.65,149115.0,44.9536,45.0773,44.9371,45.0691,149115.0
2021-03-25 12:50:00,54.64,54.76,54.63,54.73,152512.0,45.0608,45.1598,45.0526,45.135,152512.0
2021-03-25 13:00:00,54.73,54.8,54.61,54.69,287893.0,45.135,45.1928,45.0361,45.1021,287893.0
2021-03-25 13:10:00,54.69,54.73,54.49,54.52,127343.0,45.1021,45.135,44.9371,44.9619,127343.0
2021-03-25 13:20:00,54.52,54.57,54.34,54.35,98834.0,44.9619,45.0031,44.8134,44.8217,98834.0
2021-03-25 13:30:00,54.35,54.42,54.28,54.38,114687.0,44.8217,44.8794,44.7639,44.8464,114687.0
2021-03-25 13:40:00,54.37,54.6,54.37,54.48,114728.0,44.8382,45.0278,44.8382,44.9289,114728.0
2021-03-25 13:50:00,54.48,54.51,54.35,54.37,66338.0,44.9289,44.9536,44.8217,44.8382,66338.0
2021-03-25 14:00:00,54.36,54.5,54.32,54.49,77642.0,44.8299,44.9454,44.7969,44.9371,77642.0
2021-03-25 14:10:00,54.48,54.57,54.44,54.55,85802.0,44.9289,45.0031,44.8959,44.9866,85802.0
2021-03-25 14:20:00,54.55,54.56,54.27,54.27,135955.0,44.9866,44.9948,44.7557,44.7557,135955.0
2021-03-25 14:30:00,54.27,54.57,54.27,54.55,134714.0,44.7557,45.0031,44.7557,44.9866,134714.0
2021-03-25 14:40:00,54.55,54.62,54.53,54.54,70935.0,44.9866,45.0443,44.9701,44.9784,70935.0
2021-03-25 14:50:00,54.55,54.63,54.5,54.55,157667.0,44.9866,45.0526,44.9454,44.9866,157667.0
2021-03-25 15:00:00,54.55,54.61,54.49,54.53,81389.0,44.9866,45.0361,44.9371,44.9701,81389.0
2021-03-25 15:10:00,54.52,54.8,54.51,54.79,94978.0,44.9619,45.1928,44.9536,45.1845,94978.0
2021-03-25 15:20:00,54.8,54.86,54.74,54.78,150830.0,45.1928,45.2423,45.1433,45.1763,150830.0
2021-03-25 15:30:00,54.77,54.85,54.7,54.83,276241.0,45.168,45.234,45.1103,45.2175,276241.0
2021-03-25 15:40:00,54.83,54.89,54.77,54.77,298787.0,45.2175,45.267,45.168,45.168,298787.0
2021-03-25 15:50:00,54.77,54.93,54.77,54.89,724961.0,45.168,45.3,45.168,45.267,724961.0
2021-03-26 09:30:00,55.53,55.77,55.31,55.72,309232.0,45.7948,45.9927,45.6134,45.9515,309232.0
2021-03-26 09:40:00,55.7,55.87,55.55,55.63,242131.0,45.935,46.0752,45.8113,45.8773,242131.0
2021-03-26 09:50:00,55.63,55.94,55.57,55.85,171629.0,45.8773,46.1329,45.8278,46.0587,171629.0
2021-03-26 10:00:00,55.85,55.97,55.7,55.72,295366.0,46.0587,46.1577,45.935,45.9515,295366.0
2021-03-26 10:10:00,55.72,55.81,55.69,55.7,134894.0,45.9515,46.0257,45.9267,45.935,134894.0
2021-03-26 10:20:00,55.69,55.92,55.63,55.9,279461.0,45.9267,46.1164,45.8773,46.0999,279461.0
2021-03-26 10:30:00,55.89,55.96,55.71,55.76,375248.0,46.0917,46.1494,45.9432,45.9845,375248.0
2021-03-26 10:40:00,55.76,55.88,55.68,55.76,260045.0,45.9845,46.0834,45.9185,45.9845,260045.0
2021-03-26 10:50:00,55.75,55.79,55.53,55.54,171110.0,45.9762,46.0092,45.7948,45.803,171110.0
2021-03-26 11:00:00,55.54,55.75,55.49,55.53,175706.0,45.803,45.9762,45.7618,45.7948,175706.0
2021-03-26 11:10:00,55.53,55.54,55.42,55.51,110640.0,45.7948,45.803,45.7041,45.7783,110640.0
2021-03-26 11:20:00,55.5,55.71,55.5,55.7,100220.0,45.7701,45.9432,45.7701,45.935,100220.0
2021-03-26 11:30:00,55.7,55.72,55.62,55.65,97344.0,45.935,45.9515,45.869,45.8938,97344.0
2021-03-26 11:40:00,55.65,55.71,55.58,55.59,78128.0,45.8938,45.9432,45.836,45.8443,78128.0
2021-03-26 11:50:00,55.57,55.6,55.41,55.44,84150.0,45.8278,45.8525,45.6958,45.7206,84150.0
2021-03-26 12:00:00,55.43,55.51,55.41,55.5,51026.0,45.7123,45.7783,45.6958,45.7701,51026.0
2021-03-26 12:10:00,55.5,55.51,55.45,55.48,59878.0,45.7701,45.7783,45.7288,45.7536,59878.0
2021-03-26 12:20:00,55.48,55.58,55.48,55.58,77983.0,45.7536,45.836,45.7536,45.836,77983.0
2021-03-26 12:30:00,55.58,55.7,55.58,55.68,159007.0,45.836,45.935,45.836,45.9185,159007.0
2021-03-26 12:40:00,55.68,55.85,55.67,55.84,119775.0,45.9185,46.0587,45.9103,46.0504,119775.0
2021-03-26 12:50:00,55.83,55.96,55.83,55.86,123098.0,46.0422,46.1494,46.0422,46.0669,123098.0
2021-03-26 13:00:00,55.87,55.96,55.8,55.96,85498.0,46.0752,46.1494,46.0175,46.1494,85498.0
2021-03-26 13:10:00,55.97,55.97,55.75,55.8,116001.0,46.1577,46.1577,45.9762,46.0175,116001.0
2021-03-26 13:20:00,55.8,55.83,55.74,55.77,245689.0,46.0175,46.0422,45.968,45.9927,245689.0
2021-03-26 13:30:00,55.78,55.94,55.77,55.86,144377.0,46.001,46.1329,45.9927,46.0669,144377.0
2021-03-26 13:40:00,55.87,55.91,55.73,55.74,235197.0,46.0752,46.1082,45.9597,45.968,235197.0
2021-03-26 13:50:00,55.75,55.91,55.75,55.91,124613.0,45.9762,46.1082,45.9762,46.1082,124613.0
2021-03-26 14:00:00,55.91,55.92,55.76,55.79,113457.0,46.1082,46.1164,45.9845,46.0092,113457.0
2021-03-26 14:10:00,55.8,55.86,55.65,55.76,140584.0,46.0175,46.0669,45.8938,45.9845,140584.0
2021-03-26 14:20:00,55.76,55.9,55.71,55.73,170936.0,45.9845,46.0999,45.9432,45.9597,170936.0
2021-03-26 14:30:00,55.72,55.94,55.71,55.83,175226.0,45.9515,46.1329,45.9432,46.0422,175226.0
2021-03-26 14:40:00,55.83,55.87,55.62,55.69,215101.0,46.0422,46.0752,45.869,45.9267,215101.0
2021-03-26 14:50:00,55.69,55.99,55.66,55.97,187162.0,45.9267,46.1742,45.902,46.1577,187162.0
2021-03-26 15:00:00,55.96,55.98,55.75,55.77,450528.0,46.1494,46.1659,45.9762,45.9927,450528.0
2021-03-26 15:10:00,55.77,55.9,55.73,55.9,168603.0,45.9927,46.0999,45.9597,46.0999,168603.0
2021-03-26 15:20:00,55.9,55.9,55.7,55.73,188001.0,46.0999,46.0999,45.935,45.9597,188001.0
2021-03-26 15:30:00,55.73,55.98,55.73,55.96,192758.0,45.9597,46.1659,45.9597,46.1494,192758.0
2021-03-26 15:40:00,55.97,56.05,55.92,56.04,247192.0,46.1577,46.2236,46.1164,46.2154,247192.0
2021-03-26 15:50:00,56.05,56.3,55.98,56.2,658373.0,46.2236,46.4298,46.1659,46.3473,658373.0
2021-03-29 09:30:00,55.56,55.73,55.3,55.54,299853.0,45.8195,45.9597,45.6051,45.803,299853.0
2021-03-29 09:40:00,55.55,55.76,55.38,55.41,290440.0,45.8113,45.9845,45.6711,45.6958,290440.0
2021-03-29 09:50:00,55.43,55.73,55.34,55.63,145942.0,45.7123,45.9597,45.6381,45.8773,145942.0
2021-03-29 10:00:00,55.63,55.9,55.58,55.74,207846.0,45.8773,46.0999,45.836,45.968,207846.0
2021-03-29 10:10:00,55.73,55.85,55.44,55.46,152763.0,45.9597,46.0587,45.7206,45.7371,152763.0
2021-03-29 10:20:00,55.45,55.5,55.25,55.26,114155.0,45.7288,45.7701,45.5639,45.5721,114155.0
2021-03-29 10:30:00,55.26,55.33,55.16,55.18,168241.0,45.5721,45.6299,45.4897,45.5062,168241.0
2021-03-29 10:40:00,55.15,55.26,55.11,55.19,182359.0,45.4814,45.5721,45.4484,45.5144,182359.0
2021-03-29 10:50:00,55.18,55.23,55.0,55.13,299930.0,45.5062,45.5474,45.3577,45.4649,299930.0
2021-03-29 11:00:00,55.13,55.2,55.07,55.11,138004.0,45.4649,45.5226,45.4154,45.4484,138004.0
2021-03-29 11:10:00,55.11,55.14,54.91,54.92,185893.0,45.4484,45.4732,45.2835,45.2917,185893.0
2021-03-29 11:20:00,54.93,54.96,54.79,54.86,165881.0,45.3,45.3247,45.1845,45.2423,165881.0
2021-03-29 11:30:00,54.87,55.2,54.8,55.2,144007.0,45.2505,45.5226,45.1928,45.5226,144007.0
2021-03-29 11:40:00,55.2,55.37,55.18,55.34,136429.0,45.5226,45.6628,45.5062,45.6381,136429.0
2021-03-29 11:50:00,55.34,55.61,55.28,55.51,107762.0,45.6381,45.8608,45.5886,45.7783,107762.0
2021-03-29 12:00:00,55.51,55.66,55.45,55.48,161066.0,45.7783,45.902,45.7288,45.7536,161066.0
2021-03-29 12:10:00,55.48,55.53,55.16,55.19,179709.0,45.7536,45.7948,45.4897,45.5144,179709.0
2021-03-29 12:20:00,55.2,55.37,55.18,55.36,57636.0,45.5226,45.6628,45.5062,45.6546,57636.0
2021-03-29 12:30:00,55.37,55.44,55.31,55.4,79883.0,45.6628,45.7206,45.6134,45.6876,79883.0
2021-03-29 12:40:00,55.39,55.45,55.32,55.43,67541.0,45.6793,45.7288,45.6216,45.7123,67541.0
2021-03-29 12:50:00,55.43,55.52,55.36,55.43,59811.0,45.7123,45.7865,45.6546,45.7123,59811.0
2021-03-29 13:00:00,55.45,55.69,55.43,55.64,106476.0,45.7288,45.9267,45.7123,45.8855,106476.0
2021-03-29 13:10:00,55.62,55.69,55.59,55.69,125919.0,45.869,45.9267,45.8443,45.9267,125919.0
2021-03-29 13:20:00,55.69,55.72,55.51,55.59,118865.0,45.9267,45.9515,45.7783,45.8443,118865.0
2021-03-29 13:30:00,55.56,55.75,55.52,55.7,180859.0,45.8195,45.9762,45.7865,45.935,180859.0
2021-03-29 13:40:00,55.7,55.71,55.49,55.57,142937.0,45.935,45.9432,45.7618,45.8278,142937.0
2021-03-29 13:50:00,55.58,55.66,55.47,55.53,87990.0,45.836,45.902,45.7453,45.7948,87990.0
2021-03-29 14:00:00,55.54,55.73,55.46,55.73,90079.0,45.803,45.9597,45.7371,45.9597,90079.0
2021-03-29 14:10:00,55.72,55.84,55.61,55.75,104592.0,45.9515,46.0504,45.8608,45.9762,104592.0
2021-03-29 14:20:00,55.75,55.83,55.71,55.75,83199.0,45.9762,46.0422,45.9432,45.9762,83199.0
2021-03-29 14:30:00,55.75,55.78,55.55,55.73,108713.0,45.9762,46.001,45.8113,45.9597,108713.0
2021-03-29 14:40:00,55.73,55.9,55.72,55.84,165666.0,45.9597,46.0999,45.9515,46.0504,165666.0
2021-03-29 14:50:00,55.83,55.88,55.78,55.85,119420.0,46.0422,46.0834,46.001,46.0587,119420.0
2021-03-29 15:00:00,55.86,55.96,55.81,55.9,147335.0,46.0669,46.1494,46.0257,46.0999,147335.0
2021-03-29 15:10:00,55.9,55.95,55.83,55.93,140372.0,46.0999,46.1412,46.0422,46.1247,140372.0
2021-03-29 15:20:00,55.93,56.1,55.93,56.04,124143.0,46.1247,46.2649,46.1247,46.2154,124143.0
2021-03-29 15:30:00,56.05,56.07,55.93,55.96,124361.0,46.2236,46.2401,46.1247,46.1494,124361.0
2021-03-29 15:40:00,55.96,55.96,55.69,55.79,240800.0,46.1494,46.1494,45.9267,46.0092,240800.0
2021-03-29 15:50:00,55.79,55.81,55.52,55.62,765951.0,46.0092,46.0257,45.7865,45.869,765951.0
2021-03-30 09:30:00,55.66,56.14,55.55,55.78,273496.0,46.2471,46.6459,46.1557,46.3468,273496.0
2021-03-30 09:40:00,55.78,55.88,55.43,55.44,196435.0,46.3468,46.4299,46.056,46.0643,196435.0
2021-03-30 09:50:00,55.44,55.72,55.27,55.65,166707.0,46.0643,46.2969,45.923,46.2388,166707.0
2021-03-30 10:00:00,55.64,55.79,55.6,55.6,112656.0,46.2305,46.3551,46.1972,46.1972,112656.0
2021-03-30 10:10:00,55.6,55.78,55.58,55.63,83621.0,46.1972,46.3468,46.1806,46.2221,83621.0
2021-03-30 10:20:00,55.62,55.79,55.47,55.79,150950.0,46.2138,46.3551,46.0892,46.3551,150950.0
2021-03-30 10:30:00,55.78,55.89,55.71,55.87,108988.0,46.3468,46.4382,46.2886,46.4216,108988.0
2021-03-30 10:40:00,55.87,55.9,55.74,55.85,103002.0,46.4216,46.4465,46.3135,46.4049,103002.0
2021-03-30 10:50:00,55.85,55.87,55.73,55.76,84354.0,46.4049,46.4216,46.3052,46.3302,84354.0
2021-03-30 11:00:00,55.77,56.01,55.73,56.0,117755.0,46.3385,46.5379,46.3052,46.5296,117755.0
2021-03-30 11:10:00,56.0,56.11,55.96,56.0,109497.0,46.5296,46.621,46.4963,46.5296,109497.0
2021-03-30 11:20:00,56.01,56.09,55.88,55.93,105670.0,46.5379,46.6044,46.4299,46.4714,105670.0
2021-03-30 11:30:00,55.93,55.93,55.73,55.79,90760.0,46.4714,46.4714,46.3052,46.3551,90760.0
2021-03-30 11:40:00,55.8,55.82,55.68,55.69,99680.0,46.3634,46.38,46.2637,46.272,99680.0
2021-03-30 11:50:00,55.7,55.79,55.64,55.77,67775.0,46.2803,46.3551,46.2305,46.3385,67775.0
2021-03-30 12:00:00,55.77,55.82,55.73,55.8,64972.0,46.3385,46.38,46.3052,46.3634,64972.0
2021-03-30 12:10:00,55.8,55.83,55.71,55.74,59298.0,46.3634,46.3883,46.2886,46.3135,59298.0
2021-03-30 12:20:00,55.73,55.74,55.66,55.69,51714.0,46.3052,46.3135,46.2471,46.272,51714.0
2021-03-30 12:30:00,55.69,55.82,55.65,55.82,69080.0,46.272,46.38,46.2388,46.38,69080.0
2021-03-30 12:40:00,55.82,55.84,55.76,55.81,61394.0,46.38,46.3966,46.3302,46.3717,61394.0
2021-03-30 12:50:00,55.81,55.84,55.76,55.82,74112.0,46.3717,46.3966,46.3302,46.38,74112.0
2021-03-30 13:00:00,55.82,55.83,55.67,55.75,104498.0,46.38,46.3883,46.2554,46.3218,104498.0
2021-03-30 13:10:00,55.74,55.76,55.63,55.66,63690.0,46.3135,46.3302,46.2221,46.2471,63690.0
2021-03-30 13:20:00,55.65,55.75,55.63,55.68,58582.0,46.2388,46.3218,46.2221,46.2637,58582.0
2021-03-30 13:30:00,55.68,55.84,55.63,55.84,100242.0,46.2637,46.3966,46.2221,46.3966,100242.0
2021-03-30 13:40:00,55.84,55.89,55.74,55.76,122981.0,46.3966,46.4382,46.3135,46.3302,122981.0
2021-03-30 13:50:00,55.76,55.79,55.7,55.72,53890.0,46.3302,46.3551,46.2803,46.2969,53890.0
2021-03-30 14:00:00,55.72,55.81,55.61,55.78,90262.0,46.2969,46.3717,46.2055,46.3468,90262.0
2021-03-30 14:10:00,55.78,55.9,55.75,55.89,86846.0,46.3468,46.4465,46.3218,46.4382,86846.0
2021-03-30 14:20:00,55.89,55.96,55.87,55.93,81901.0,46.4382,46.4963,46.4216,46.4714,81901.0
2021-03-30 14:30:00,55.93,55.95,55.73,55.76,127525.0,46.4714,46.488,46.3052,46.3302,127525.0
2021-03-30 14:40:00,55.76,55.89,55.75,55.88,64194.0,46.3302,46.4382,46.3218,46.4299,64194.0
2021-03-30 14:50:00,55.88,56.03,55.86,56.01,103959.0,46.4299,46.5545,46.4132,46.5379,103959.0
2021-03-30 15:00:00,56.01,56.09,55.96,56.05,87925.0,46.5379,46.6044,46.4963,46.5711,87925.0
2021-03-30 15:10:00,56.05,56.05,55.89,55.98,71790.0,46.5711,46.5711,46.4382,46.513,71790.0
2021-03-30 15:20:00,55.98,56.16,55.97,56.14,123612.0,46.513,46.6625,46.5046,46.6459,123612.0
2021-03-30 15:30:00,56.13,56.16,56.04,56.05,151203.0,46.6376,46.6625,46.5628,46.5711,151203.0
2021-03-30 15:40:00,56.05,56.05,55.81,55.83,136987.0,46.5711,46.5711,46.3717,46.3883,136987.0
2021-03-30 15:50:00,55.83,55.88,55.75,55.88,773922.0,46.3883,46.4299,46.3218,46.4299,773922.0
2021-03-31 09:30:00,55.57,56.02,55.57,56.0,193401.0,46.1723,46.5462,46.1723,46.5296,193401.0
2021-03-31 09:40:00,56.02,56.05,55.82,55.85,122544.0,46.5462,46.5711,46.38,46.4049,122544.0
2021-03-31 09:50:00,55.83,55.88,55.71,55.79,101019.0,46.3883,46.4299,46.2886,46.3551,101019.0
2021-03-31 10:00:00,55.79,55.88,55.62,55.63,129800.0,46.3551,46.4299,46.2138,46.2221,129800.0
2021-03-31 10:10:00,55.63,55.68,55.52,55.6,140013.0,46.2221,46.2637,46.1307,46.1972,140013.0
2021-03-31 10:20:00,55.6,55.67,55.46,55.54,99925.0,46.1972,46.2554,46.0809,46.1474,99925.0
2021-03-31 10:30:00,55.55,55.67,55.5,55.63,103974.0,46.1557,46.2554,46.1141,46.2221,103974.0
2021-03-31 10:40:00,55.64,55.65,55.44,55.45,83279.0,46.2305,46.2388,46.0643,46.0726,83279.0
2021-03-31 10:50:00,55.44,55.5,55.31,55.4,101807.0,46.0643,46.1141,45.9563,46.031,101807.0
2021-03-31 11:00:00,55.39,55.55,55.35,55.53,118991.0,46.0227,46.1557,45.9895,46.1391,118991.0
2021-03-31 11:10:00,55.52,55.72,55.46,55.71,103001.0,46.1307,46.2969,46.0809,46.2886,103001.0
2021-03-31 11:20:00,55.71,55.81,55.58,55.59,181973.0,46.2886,46.3717,46.1806,46.1889,181973.0
2021-03-31 11:30:00,55.58,55.58,55.44,55.5,72573.0,46.1806,46.1806,46.0643,46.1141,72573.0
2021-03-31 11:40:00,55.49,55.55,55.41,55.53,55101.0,46.1058,46.1557,46.0393,46.1391,55101.0
2021-03-31 11:50:00,55.53,55.54,55.46,55.46,53201.0,46.1391,46.1474,46.0809,46.0809,53201.0
2021-03-31 12:00:00,55.47,55.53,55.4,55.52,62497.0,46.0892,46.1391,46.031,46.1307,62497.0
2021-03-31 12:10:00,55.51,55.59,55.48,55.57,48804.0,46.1224,46.1889,46.0975,46.1723,48804.0
2021-03-31 12:20:00,55.57,55.58,55.5,55.55,38483.0,46.1723,46.1806,46.1141,46.1557,38483.0
2021-03-31 12:30:00,55.55,55.57,55.45,55.47,62915.0,46.1557,46.1723,46.0726,46.0892,62915.0
2021-03-31 12:40:00,55.47,55.63,55.47,55.55,91860.0,46.0892,46.2221,46.0892,46.1557,91860.0
2021-03-31 12:50:00,55.55,55.67,55.54,55.66,77669.0,46.1557,46.2554,46.1474,46.2471,77669.0
2021-03-31 13:00:00,55.66,55.72,55.64,55.67,79244.0,46.2471,46.2969,46.2305,46.2554,79244.0
2021-03-31 13:10:00,55.69,55.73,55.66,55.68,73245.0,46.272,46.3052,46.2471,46.2637,73245.0
2021-03-31 13:20:00,55.69,55.71,55.62,55.65,58143.0,46.272,46.2886,46.2138,46.2388,58143.0
2021-03-31 13:30:00,55.66,55.77,55.63,55.77,55278.0,46.2471,46.3385,46.2221,46.3385,55278.0
2021-03-31 13:40:00,55.77,55.82,55.74,55.77,79829.0,46.3385,46.38,46.3135,46.3385,79829.0
2021-03-31 13:50:00,55.79,55.79,55.69,55.77,55927.0,46.3551,46.3551,46.272,46.3385,55927.0
2021-03-31 14:00:00,55.76,55.78,55.68,55.72,86499.0,46.3302,46.3468,46.2637,46.2969,86499.0
2021-03-31 14:10:00,55.72,55.76,55.67,55.71,58131.0,46.2969,46.3302,46.2554,46.2886,58131.0
2021-03-31 14:20:00,55.69,55.77,55.66,55.73,69150.0,46.272,46.3385,46.2471,46.3052,69150.0
2021-03-31 14:30:00,55.73,55.85,55.73,55.8,46564.0,46.3052,46.4049,46.3052,46.3634,46564.0
2021-03-31 14:40:00,55.8,55.9,55.77,55.8,47816.0,46.3634,46.4465,46.3385,46.3634,47816.0
2021-03-31 14:50:00,55.8,55.82,55.68,55.71,65938.0,46.3634,46.38,46.2637,46.2886,65938.0
2021-03-31 15:00:00,55.71,55.73,55.55,55.63,108794.0,46.2886,46.3052,46.1557,46.2221,108794.0
2021-03-31 15:10:00,55.63,55.69,55.54,55.69,69828.0,46.2221,46.272,46.1474,46.272,69828.0
2021-03-31 15:20:00,55.68,55.73,55.64,55.67,95735.0,46.2637,46.3052,46.2305,46.2554,95735.0
2021-03-31 15:30:00,55.66,55.75,55.49,55.51,110319.0,46.2471,46.3218,46.1058,46.1224,110319.0
2021-03-31 15:40:00,55.5,55.59,55.45,55.5,159236.0,46.1141,46.1889,46.0726,46.1141,159236.0
2021-03-31 15:50:00,55.48,55.57,55.29,55.33,812133.0,46.0975,46.1723,45.9396,45.9729,812133.0
2021-04-01 09:30:00,55.13,55.29,54.92,55.14,252968.0,45.8067,45.9396,45.6322,45.815,252968.0
2021-04-01 09:40:00,55.13,55.3,55.06,55.09,141858.0,45.8067,45.948,45.7485,45.7735,141858.0
2021-04-01 09:50:00,55.08,55.27,55.03,55.11,98169.0,45.7652,45.923,45.7236,45.7901,98169.0
2021-04-01 10:00:00,55.11,55.39,55.08,55.31,122523.0,45.7901,46.0227,45.7652,45.9563,122523.0
2021-04-01 10:10:00,55.31,55.31,55.1,55.27,92385.0,45.9563,45.9563,45.7818,45.923,92385.0
2021-04-01 10:20:00,55.27,55.35,55.2,55.34,63838.0,45.923,45.9895,45.8649,45.9812,63838.0
2021-04-01 10:30:00,55.33,55.39,55.22,55.37,68278.0,45.9729,46.0227,45.8815,46.0061,68278.0
2021-04-01 10:40:00,55.38,55.41,55.27,55.39,54013.0,46.0144,46.0393,45.923,46.0227,54013.0
2021-04-01 10:50:00,55.38,55.43,55.33,55.37,118399.0,46.0144,46.056,45.9729,46.0061,118399.0
2021-04-01 11:00:00,55.38,55.45,55.35,55.4,135164.0,46.0144,46.0726,45.9895,46.031,135164.0
2021-04-01 11:10:00,55.39,55.58,55.37,55.52,83207.0,46.0227,46.1806,46.0061,46.1307,83207.0
2021-04-01 11:20:00,55.52,55.54,55.44,55.49,92047.0,46.1307,46.1474,46.0643,46.1058,92047.0
2021-04-01 11:30:00,55.48,55.63,55.46,55.63,68459.0,46.0975,46.2221,46.0809,46.2221,68459.0
2021-04-01 11:40:00,55.64,55.64,55.46,55.47,73892.0,46.2305,46.2305,46.0809,46.0892,73892.0
2021-04-01 11:50:00,55.47,55.58,55.47,55.53,67441.0,46.0892,46.1806,46.0892,46.1391,67441.0
2021-04-01 12:00:00,55.53,55.69,55.53,55.69,89329.0,46.1391,46.272,46.1391,46.272,89329.0
2021-04-01 12:10:00,55.69,55.81,55.66,55.7,104762.0,46.272,46.3717,46.2471,46.2803,104762.0
2021-04-01 12:20:00,55.71,55.77,55.69,55.74,66951.0,46.2886,46.3385,46.272,46.3135,66951.0
2021-04-01 12:30:00,55.73,55.83,55.71,55.83,80738.0,46.3052,46.3883,46.2886,46.3883,80738.0
2021-04-01 12:40:00,55.83,55.84,55.72,55.78,59342.0,46.3883,46.3966,46.2969,46.3468,59342.0
2021-04-01 12:50:00,55.78,55.78,55.57,55.59,128513.0,46.3468,46.3468,46.1723,46.1889,128513.0
2021-04-01 13:00:00,55.6,55.65,55.57,55.6,84963.0,46.1972,46.2388,46.1723,46.1972,84963.0
2021-04-01 13:10:00,55.6,55.63,55.54,55.55,76853.0,46.1972,46.2221,46.1474,46.1557,76853.0
2021-04-01 13:20:00,55.55,55.6,55.53,55.59,101240.0,46.1557,46.1972,46.1391,46.1889,101240.0
2021-04-01 13:30:00,55.59,55.63,55.51,55.51,110734.0,46.1889,46.2221,46.1224,46.1224,110734.0
2021-04-01 13:40:00,55.52,55.56,55.46,55.52,106037.0,46.1307,46.164,46.0809,46.1307,106037.0
2021-04-01 13:50:00,55.52,55.6,55.51,55.56,86137.0,46.1307,46.1972,46.1224,46.164,86137.0
2021-04-01 14:00:00,55.56,55.68,55.56,55.68,102328.0,46.164,46.2637,46.164,46.2637,102328.0
2021-04-01 14:10:00,55.68,55.7,55.63,55.67,62502.0,46.2637,46.2803,46.2221,46.2554,62502.0
2021-04-01 14:20:00,55.68,55.71,55.63,55.65,64243.0,46.2637,46.2886,46.2221,46.2388,64243.0
2021-04-01 14:30:00,55.65,55.71,55.62,55.69,88752.0,46.2388,46.2886,46.2138,46.272,88752.0
2021-04-01 14:40:00,55.69,55.78,55.69,55.76,135452.0,46.272,46.3468,46.272,46.3302,135452.0
2021-04-01 14:50:00,55.77,55.77,55.61,55.66,74660.0,46.3385,46.3385,46.2055,46.2471,74660.0
2021-04-01 15:00:00,55.66,55.68,55.61,55.61,61727.0,46.2471,46.2637,46.2055,46.2055,61727.0
2021-04-01 15:10:00,55.62,55.66,55.56,55.64,140292.0,46.2138,46.2471,46.164,46.2305,140292.0
2021-04-01 15:20:00,55.64,55.65,55.56,55.57,106841.0,46.2305,46.2388,46.164,46.1723,106841.0
2021-04-01 15:30:00,55.57,55.58,55.5,55.55,159993.0,46.1723,46.1806,46.1141,46.1557,159993.0
2021-04-01 15:40:00,55.55,55.6,55.5,55.59,332616.0,46.1557,46.1972,46.1141,46.1889,332616.0
2021-04-01 15:50:00,55.6,55.84,55.58,55.83,523486.0,46.1972,46.3966,46.1806,46.3883,523486.0
2021-04-05 09:30:00,56.44,56.67,56.31,56.39,175950.0,46.8952,47.0863,46.7871,46.8536,175950.0
2021-04-05 09:40:00,56.39,56.42,56.17,56.2,110145.0,46.8536,46.8785,46.6708,46.6957,110145.0
2021-04-05 09:50:00,56.2,56.33,56.14,56.3,89180.0,46.6957,46.8038,46.6459,46.7788,89180.0
2021-04-05 10:00:00,56.3,56.35,56.17,56.23,95320.0,46.7788,46.8204,46.6708,46.7207,95320.0
2021-04-05 10:10:00,56.22,56.39,56.16,56.29,135214.0,46.7124,46.8536,46.6625,46.7705,135214.0
2021-04-05 10:20:00,56.28,56.42,56.26,56.34,91589.0,46.7622,46.8785,46.7456,46.8121,91589.0
2021-04-05 10:30:00,56.33,56.45,56.3,56.34,102935.0,46.8038,46.9035,46.7788,46.8121,102935.0
2021-04-05 10:40:00,56.35,56.49,56.34,56.46,53922.0,46.8204,46.9367,46.8121,46.9118,53922.0
2021-04-05 10:50:00,56.45,56.5,56.33,56.42,106453.0,46.9035,46.945,46.8038,46.8785,106453.0
2021-04-05 11:00:00,56.41,56.54,56.38,56.54,58821.0,46.8702,46.9782,46.8453,46.9782,58821.0
2021-04-05 11:10:00,56.54,56.6,56.46,56.47,76044.0,46.9782,47.0281,46.9118,46.9201,76044.0
2021-04-05 11:20:00,56.47,56.54,56.44,56.54,45929.0,46.9201,46.9782,46.8952,46.9782,45929.0
2021-04-05 11:30:00,56.54,56.58,56.47,56.56,64409.0,46.9782,47.0115,46.9201,46.9949,64409.0
2021-04-05 11:40:00,56.55,56.61,56.53,56.55,53490.0,46.9866,47.0364,46.9699,46.9866,53490.0
2021-04-05 11:50:00,56.55,56.59,56.48,56.51,81144.0,46.9866,47.0198,46.9284,46.9533,81144.0
2021-04-05 12:00:00,56.51,56.59,56.45,56.57,50178.0,46.9533,47.0198,46.9035,47.0032,50178.0
2021-04-05 12:10:00,56.56,56.61,56.51,56.53,57367.0,46.9949,47.0364,46.9533,46.9699,57367.0
2021-04-05 12:20:00,56.53,56.7,56.5,56.66,69303.0,46.9699,47.1112,46.945,47.078,69303.0
2021-04-05 12:30:00,56.66,56.75,56.63,56.73,66291.0,47.078,47.1527,47.053,47.1361,66291.0
2021-04-05 12:40:00,56.73,56.74,56.67,56.69,47072.0,47.1361,47.1444,47.0863,47.1029,47072.0
2021-04-05 12:50:00,56.69,56.69,56.52,56.53,59181.0,47.1029,47.1029,46.9616,46.9699,59181.0
2021-04-05 13:00:00,56.53,56.58,56.52,56.55,53677.0,46.9699,47.0115,46.9616,46.9866,53677.0
2021-04-05 13:10:00,56.55,56.56,56.46,56.47,49568.0,46.9866,46.9949,46.9118,46.9201,49568.0
2021-04-05 13:20:00,56.46,56.5,56.4,56.42,67785.0,46.9118,46.945,46.8619,46.8785,67785.0
2021-04-05 13:30:00,56.42,56.52,56.4,56.48,74409.0,46.8785,46.9616,46.8619,46.9284,74409.0
2021-04-05 13:40:00,56.47,56.48,56.37,56.45,49988.0,46.9201,46.9284,46.837,46.9035,49988.0
2021-04-05 13:50:00,56.45,56.46,56.4,56.43,55820.0,46.9035,46.9118,46.8619,46.8869,55820.0
2021-04-05 14:00:00,56.43,56.43,56.33,56.35,57412.0,46.8869,46.8869,46.8038,46.8204,57412.0
2021-04-05 14:10:00,56.36,56.4,56.34,56.37,52793.0,46.8287,46.8619,46.8121,46.837,52793.0
2021-04-05 14:20:00,56.37,56.4,56.3,56.32,70110.0,46.837,46.8619,46.7788,46.7955,70110.0
2021-04-05 14:30:00,56.33,56.35,56.27,56.33,62747.0,46.8038,46.8204,46.7539,46.8038,62747.0
2021-04-05 14:40:00,56.33,56.34,56.25,56.3,56476.0,46.8038,46.8121,46.7373,46.7788,56476.0
2021-04-05 14:50:00,56.3,56.31,56.2,56.22,63347.0,46.7788,46.7871,46.6957,46.7124,63347.0
2021-04-05 15:00:00,56.21,56.24,56.16,56.23,109745.0,46.7041,46.729,46.6625,46.7207,109745.0
2021-04-05 15:10:00,56.23,56.28,56.17,56.27,96659.0,46.7207,46.7622,46.6708,46.7539,96659.0
2021-04-05 15:20:00,56.27,56.28,56.18,56.24,79684.0,46.7539,46.7622,46.6791,46.729,79684.0
2021-04-05 15:30:00,56.23,56.39,56.21,56.37,136914.0,46.7207,46.8536,46.7041,46.837,136914.0
2021-04-05 15:40:00,56.37,56.47,56.34,56.43,137120.0,46.837,46.9201,46.8121,46.8869,137120.0
2021-04-05 15:50:00,56.43,56.5,56.35,56.37,378914.0,46.8869,46.945,46.8204,46.837,378914.0
2021-04-06 09:30:00,56.09,56.18,55.95,56.09,191076.0,46.6044,46.6791,46.488,46.6044,191076.0
2021-04-06 09:40:00,56.09,56.35,56.09,56.31,72237.0,46.6044,46.8204,46.6044,46.7871,72237.0
2021-04-06 09:50:00,56.3,56.41,56.21,56.3,82401.0,46.7788,46.8702,46.7041,46.7788,82401.0
2021-04-06 10:00:00,56.29,56.31,56.13,56.2,75174.0,46.7705,46.7871,46.6376,46.6957,75174.0
2021-04-06 10:10:00,56.2,56.39,56.19,56.3,66726.0,46.6957,46.8536,46.6874,46.7788,66726.0
2021-04-06 10:20:00,56.29,56.34,56.24,56.31,92705.0,46.7705,46.8121,46.729,46.7871,92705.0
2021-04-06 10:30:00,56.31,56.36,56.27,56.32,69153.0,46.7871,46.8287,46.7539,46.7955,69153.0
2021-04-06 10:40:00,56.32,56.35,56.25,56.26,75777.0,46.7955,46.8204,46.7373,46.7456,75777.0
2021-04-06 10:50:00,56.27,56.28,56.1,56.19,93804.0,46.7539,46.7622,46.6127,46.6874,93804.0
2021-04-06 11:00:00,56.19,56.19,56.01,56.04,162650.0,46.6874,46.6874,46.5379,46.5628,162650.0
2021-04-06 11:10:00,56.04,56.04,55.72,55.81,147261.0,46.5628,46.5628,46.2969,46.3717,147261.0
2021-04-06 11:20:00,55.8,55.9,55.78,55.86,73223.0,46.3634,46.4465,46.3468,46.4132,73223.0
2021-04-06 11:30:00,55.85,55.91,55.74,55.91,83122.0,46.4049,46.4548,46.3135,46.4548,83122.0
2021-04-06 11:40:00,55.91,56.05,55.9,56.04,68617.0,46.4548,46.5711,46.4465,46.5628,68617.0
2021-04-06 11:50:00,56.04,56.09,55.95,55.95,55709.0,46.5628,46.6044,46.488,46.488,55709.0
2021-04-06 12:00:00,55.95,56.08,55.93,56.02,50186.0,46.488,46.596,46.4714,46.5462,50186.0
2021-04-06 12:10:00,56.02,56.03,55.98,56.0,51162.0,46.5462,46.5545,46.513,46.5296,51162.0
2021-04-06 12:20:00,56.0,56.0,55.95,55.98,47125.0,46.5296,46.5296,46.488,46.513,47125.0
2021-04-06 12:30:00,55.98,56.03,55.91,55.99,65469.0,46.513,46.5545,46.4548,46.5213,65469.0
2021-04-06 12:40:00,55.98,56.02,55.95,56.01,54440.0,46.513,46.5462,46.488,46.5379,54440.0
2021-04-06 12:50:00,56.01,56.13,56.0,56.11,52075.0,46.5379,46.6376,46.5296,46.621,52075.0
2021-04-06 13:00:00,56.1,56.16,56.1,56.11,41265.0,46.6127,46.6625,46.6127,46.621,41265.0
2021-04-06 13:10:00,56.1,56.15,56.06,56.14,43224.0,46.6127,46.6542,46.5794,46.6459,43224.0
2021-04-06 13:20:00,56.15,56.15,56.05,56.1,40176.0,46.6542,46.6542,46.5711,46.6127,40176.0
2021-04-06 13:30:00,56.09,56.2,56.07,56.2,45682.0,46.6044,46.6957,46.5877,46.6957,45682.0
2021-04-06 13:40:00,56.21,56.27,56.2,56.23,47515.0,46.7041,46.7539,46.6957,46.7207,47515.0
2021-04-06 13:50:00,56.23,56.27,56.2,56.25,49937.0,46.7207,46.7539,46.6957,46.7373,49937.0
2021-04-06 14:00:00,56.24,56.3,56.21,56.24,79234.0,46.729,46.7788,46.7041,46.729,79234.0
2021-04-06 14:10:00,56.24,56.29,56.23,56.24,53000.0,46.729,46.7705,46.7207,46.729,53000.0
2021-04-06 14:20:00,56.25,56.32,56.18,56.32,75922.0,46.7373,46.7955,46.6791,46.7955,75922.0
2021-04-06 14:30:00,56.31,56.33,56.23,56.24,53744.0,46.7871,46.8038,46.7207,46.729,53744.0
2021-04-06 14:40:00,56.22,56.28,56.22,56.28,51059.0,46.7124,46.7622,46.7124,46.7622,51059.0
2021-04-06 14:50:00,56.28,56.31,56.24,56.28,50521.0,46.7622,46.7871,46.729,46.7622,50521.0
2021-04-06 15:00:00,56.27,56.3,56.15,56.16,71023.0,46.7539,46.7788,46.6542,46.6625,71023.0
2021-04-06 15:10:00,56.16,56.19,56.13,56.19,74238.0,46.6625,46.6874,46.6376,46.6874,74238.0
2021-04-06 15:20:00,56.19,56.24,56.17,56.2,61632.0,46.6874,46.729,46.6708,46.6957,61632.0
2021-04-06 15:30:00,56.2,56.26,56.14,56.19,121263.0,46.6957,46.7456,46.6459,46.6874,121263.0
2021-04-06 15:40:00,56.19,56.23,56.15,56.17,109329.0,46.6874,46.7207,46.6542,46.6708,109329.0
2021-04-06 15:50:00,56.17,56.27,56.15,56.23,341662.0,46.6708,46.7539,46.6542,46.7207,341662.0
2021-04-07 09:30:00,56.5,56.86,56.4,56.84,185179.0,46.945,47.2441,46.8619,47.2275,185179.0
2021-04-07 09:40:00,56.83,56.87,56.53,56.62,127452.0,47.2192,47.2524,46.9699,47.0447,127452.0
2021-04-07 09:50:00,56.62,56.63,56.29,56.34,93608.0,47.0447,47.053,46.7705,46.8121,93608.0
2021-04-07 10:00:00,56.34,56.46,56.28,56.37,109702.0,46.8121,46.9118,46.7622,46.837,109702.0
2021-04-07 10:10:00,56.39,56.39,56.25,56.34,65716.0,46.8536,46.8536,46.7373,46.8121,65716.0
2021-04-07 10:20:00,56.34,56.58,56.34,56.58,64011.0,46.8121,47.0115,46.8121,47.0115,64011.0
2021-04-07 10:30:00,56.58,56.64,56.43,56.48,100985.0,47.0115,47.0613,46.8869,46.9284,100985.0
2021-04-07 10:40:00,56.49,56.53,56.43,56.44,51559.0,46.9367,46.9699,46.8869,46.8952,51559.0
2021-04-07 10:50:00,56.43,56.52,56.35,56.42,64493.0,46.8869,46.9616,46.8204,46.8785,64493.0
2021-04-07 11:00:00,56.39,56.43,56.3,56.34,60153.0,46.8536,46.8869,46.7788,46.8121,60153.0
2021-04-07 11:10:00,56.35,56.43,56.31,56.31,69332.0,46.8204,46.8869,46.7871,46.7871,69332.0
2021-04-07 11:20:00,56.31,56.43,56.28,56.42,53794.0,46.7871,46.8869,46.7622,46.8785,53794.0
2021-04-07 11:30:00,56.41,56.47,56.39,56.41,58352.0,46.8702,46.9201,46.8536,46.8702,58352.0
2021-04-07 11:40:00,56.41,56.42,56.33,56.35,61470.0,46.8702,46.8785,46.8038,46.8204,61470.0
2021-04-07 11:50:00,56.36,56.39,56.32,56.37,49770.0,46.8287,46.8536,46.7955,46.837,49770.0
2021-04-07 12:00:00,56.36,56.45,56.33,56.44,57141.0,46.8287,46.9035,46.8038,46.8952,57141.0
2021-04-07 12:10:00,56.44,56.46,56.4,56.45,44741.0,46.8952,46.9118,46.8619,46.9035,44741.0
2021-04-07 12:20:00,56.46,56.55,56.45,56.51,37544.0,46.9118,46.9866,46.9035,46.9533,37544.0
2021-04-07 12:30:00,56.51,56.61,56.5,56.61,32070.0,46.9533,47.0364,46.945,47.0364,32070.0
2021-04-07 12:40:00,56.61,56.65,56.57,56.59,42916.0,47.0364,47.0696,47.0032,47.0198,42916.0
2021-04-07 12:50:00,56.6,56.64,56.58,56.64,45781.0,47.0281,47.0613,47.0115,47.0613,45781.0
2021-04-07 13:00:00,56.65,56.71,56.64,56.67,57837.0,47.0696,47.1195,47.0613,47.0863,57837.0
2021-04-07 13:10:00,56.67,56.73,56.67,56.68,35300.0,47.0863,47.1361,47.0863,47.0946,35300.0
2021-04-07 13:20:00,56.69,56.74,56.67,56.71,36671.0,47.1029,47.1444,47.0863,47.1195,36671.0
2021-04-07 13:30:00,56.72,56.74,56.66,56.71,51131.0,47.1278,47.1444,47.078,47.1195,51131.0
2021-04-07 13:40:00,56.71,56.77,56.69,56.73,39717.0,47.1195,47.1694,47.1029,47.1361,39717.0
2021-04-07 13:50:00,56.73,56.8,56.68,56.71,99019.0,47.1361,47.1943,47.0946,47.1195,99019.0
2021-04-07 14:00:00,56.71,56.8,56.66,56.69,125542.0,47.1195,47.1943,47.078,47.1029,125542.0
2021-04-07 14:10:00,56.7,56.7,56.58,56.58,81090.0,47.1112,47.1112,47.0115,47.0115,81090.0
2021-04-07 14:20:00,56.58,56.64,56.57,56.6,52856.0,47.0115,47.0613,47.0032,47.0281,52856.0
2021-04-07 14:30:00,56.6,56.67,56.57,56.66,49181.0,47.0281,47.0863,47.0032,47.078,49181.0
2021-04-07 14:40:00,56.66,56.68,56.62,56.66,26452.0,47.078,47.0946,47.0447,47.078,26452.0
2021-04-07 14:50:00,56.66,56.68,56.57,56.57,50384.0,47.078,47.0946,47.0032,47.0032,50384.0
2021-04-07 15:00:00,56.58,56.63,56.58,56.6,51670.0,47.0115,47.053,47.0115,47.0281,51670.0
2021-04-07 15:10:00,56.61,56.66,56.59,56.66,51867.0,47.0364,47.078,47.0198,47.078,51867.0
2021-04-07 15:20:00,56.66,56.69,56.6,56.6,77352.0,47.078,47.1029,47.0281,47.0281,77352.0
2021-04-07 15:30:00,56.6,56.68,56.56,56.68,85091.0,47.0281,47.0946,46.9949,47.0946,85091.0
2021-04-07 15:40:00,56.67,56.74,56.64,56.74,95577.0,47.0863,47.1444,47.0613,47.1444,95577.0
2021-04-07 15:50:00,56.75,56.81,56.69,56.8,337441.0,47.1527,47.2026,47.1029,47.1943,337441.0
2021-04-08 09:30:00,56.74,56.77,56.26,56.28,322742.0,47.1444,47.1694,46.7456,46.7622,322742.0
2021-04-08 09:40:00,56.28,56.31,55.93,56.11,300761.0,46.7622,46.7871,46.4714,46.621,300761.0
2021-04-08 09:50:00,56.1,56.33,56.07,56.33,139637.0,46.6127,46.8038,46.5877,46.8038,139637.0
2021-04-08 10:00:00,56.33,56.52,56.32,56.48,224211.0,46.8038,46.9616,46.7955,46.9284,224211.0
2021-04-08 10:10:00,56.48,56.61,56.39,56.58,100661.0,46.9284,47.0364,46.8536,47.0115,100661.0
2021-04-08 10:20:00,56.58,56.59,56.41,56.51,126585.0,47.0115,47.0198,46.8702,46.9533,126585.0
2021-04-08 10:30:00,56.51,56.61,56.48,56.59,82823.0,46.9533,47.0364,46.9284,47.0198,82823.0
2021-04-08 10:40:00,56.59,56.7,56.57,56.65,80341.0,47.0198,47.1112,47.0032,47.0696,80341.0
2021-04-08 10:50:00,56.64,56.72,56.56,56.58,69082.0,47.0613,47.1278,46.9949,47.0115,69082.0
2021-04-08 11:00:00,56.6,56.77,56.59,56.73,85723.0,47.0281,47.1694,47.0198,47.1361,85723.0
2021-04-08 11:10:00,56.72,56.75,56.63,56.63,57483.0,47.1278,47.1527,47.053,47.053,57483.0
2021-04-08 11:20:00,56.63,56.65,56.51,56.64,133467.0,47.053,47.0696,46.9533,47.0613,133467.0
2021-04-08 11:30:00,56.64,56.71,56.61,56.67,154457.0,47.0613,47.1195,47.0364,47.0863,154457.0
2021-04-08 11:40:00,56.67,56.68,56.56,56.59,71685.0,47.0863,47.0946,46.9949,47.0198,71685.0
2021-04-08 11:50:00,56.58,56.67,56.58,56.6,80470.0,47.0115,47.0863,47.0115,47.0281,80470.0
2021-04-08 12:00:00,56.59,56.72,56.59,56.65,96179.0,47.0198,47.1278,47.0198,47.0696,96179.0
2021-04-08 12:10:00,56.65,56.81,56.64,56.76,86026.0,47.0696,47.2026,47.0613,47.161,86026.0
2021-04-08 12:20:00,56.75,56.79,56.72,56.77,69818.0,47.1527,47.186,47.1278,47.1694,69818.0
2021-04-08 12:30:00,56.77,56.89,56.76,56.84,94907.0,47.1694,47.2691,47.161,47.2275,94907.0
2021-04-08 12:40:00,56.84,56.88,56.83,56.86,46274.0,47.2275,47.2608,47.2192,47.2441,46274.0
2021-04-08 12:50:00,56.85,56.86,56.78,56.82,63076.0,47.2358,47.2441,47.1777,47.2109,63076.0
2021-04-08 13:00:00,56.83,56.85,56.79,56.82,38160.0,47.2192,47.2358,47.186,47.2109,38160.0
2021-04-08 13:10:00,56.83,56.87,56.8,56.85,57829.0,47.2192,47.2524,47.1943,47.2358,57829.0
2021-04-08 13:20:00,56.84,56.85,56.77,56.78,76800.0,47.2275,47.2358,47.1694,47.1777,76800.0
2021-04-08 13:30:00,56.78,56.85,56.71,56.73,56968.0,47.1777,47.2358,47.1195,47.1361,56968.0
2021-04-08 13:40:00,56.73,56.82,56.7,56.81,48220.0,47.1361,47.2109,47.1112,47.2026,48220.0
2021-04-08 13:50:00,56.82,56.85,56.78,56.8,52964.0,47.2109,47.2358,47.1777,47.1943,52964.0
2021-04-08 14:00:00,56.8,56.89,56.79,56.84,72104.0,47.1943,47.2691,47.186,47.2275,72104.0
2021-04-08 14:10:00,56.84,56.85,56.74,56.77,75285.0,47.2275,47.2358,47.1444,47.1694,75285.0
2021-04-08 14:20:00,56.77,56.91,56.76,56.9,110657.0,47.1694,47.2857,47.161,47.2774,110657.0
2021-04-08 14:30:00,56.9,56.96,56.89,56.91,52319.0,47.2774,47.3272,47.2691,47.2857,52319.0
2021-04-08 14:40:00,56.91,56.96,56.9,56.94,47026.0,47.2857,47.3272,47.2774,47.3106,47026.0
2021-04-08 14:50:00,56.95,57.03,56.94,57.03,121549.0,47.3189,47.3854,47.3106,47.3854,121549.0
2021-04-08 15:00:00,57.03,57.06,56.94,56.98,162418.0,47.3854,47.4103,47.3106,47.3438,162418.0
2021-04-08 15:10:00,56.98,56.98,56.89,56.94,60481.0,47.3438,47.3438,47.2691,47.3106,60481.0
2021-04-08 15:20:00,56.94,57.0,56.91,56.98,49986.0,47.3106,47.3605,47.2857,47.3438,49986.0
2021-04-08 15:30:00,56.98,57.02,56.92,56.95,78921.0,47.3438,47.3771,47.294,47.3189,78921.0
2021-04-08 15:40:00,56.96,56.98,56.88,56.89,106084.0,47.3272,47.3438,47.2608,47.2691,106084.0
2021-04-08 15:50:00,56.89,56.9,56.75,56.77,612589.0,47.2691,47.2774,47.1527,47.1694,612589.0
2021-04-09 09:30:00,57.33,57.44,57.13,57.25,222678.0,47.6346,47.726,47.4685,47.5682,222678.0
2021-04-09 09:40:00,57.25,57.45,57.07,57.09,151864.0,47.5682,47.7344,47.4186,47.4352,151864.0
2021-04-09 09:50:00,57.1,57.27,57.07,57.17,106712.0,47.4435,47.5848,47.4186,47.5017,106712.0
2021-04-09 10:00:00,57.16,57.23,57.04,57.08,104385.0,47.4934,47.5516,47.3937,47.4269,104385.0
2021-04-09 10:10:00,57.09,57.09,56.87,56.9,97352.0,47.4352,47.4352,47.2524,47.2774,97352.0
2021-04-09 10:20:00,56.9,56.97,56.85,56.92,59754.0,47.2774,47.3355,47.2358,47.294,59754.0
2021-04-09 10:30:00,56.91,57.0,56.89,56.92,110167.0,47.2857,47.3605,47.2691,47.294,110167.0
2021-04-09 10:40:00,56.92,57.02,56.85,57.02,118111.0,47.294,47.3771,47.2358,47.3771,118111.0
2021-04-09 10:50:00,57.01,57.04,56.91,56.95,83084.0,47.3688,47.3937,47.2857,47.3189,83084.0
2021-04-09 11:00:00,56.96,57.22,56.95,57.19,57327.0,47.3272,47.5433,47.3189,47.5183,57327.0
2021-04-09 11:10:00,57.18,57.26,57.17,57.19,71716.0,47.51,47.5765,47.5017,47.5183,71716.0
2021-04-09 11:20:00,57.19,57.24,57.13,57.19,98231.0,47.5183,47.5599,47.4685,47.5183,98231.0
2021-04-09 11:30:00,57.19,57.21,57.07,57.11,46243.0,47.5183,47.5349,47.4186,47.4519,46243.0
2021-04-09 11:40:00,57.11,57.15,57.07,57.12,80262.0,47.4519,47.4851,47.4186,47.4602,80262.0
2021-04-09 11:50:00,57.12,57.18,57.1,57.14,61940.0,47.4602,47.51,47.4435,47.4768,61940.0
2021-04-09 12:00:00,57.15,57.18,57.12,57.17,116096.0,47.4851,47.51,47.4602,47.5017,116096.0
2021-04-09 12:10:00,57.17,57.22,57.16,57.21,73126.0,47.5017,47.5433,47.4934,47.5349,73126.0
2021-04-09 12:20:00,57.2,57.21,57.02,57.03,56116.0,47.5266,47.5349,47.3771,47.3854,56116.0
2021-04-09 12:30:00,57.04,57.04,56.96,56.96,69292.0,47.3937,47.3937,47.3272,47.3272,69292.0
2021-04-09 12:40:00,56.96,57.01,56.95,56.99,49409.0,47.3272,47.3688,47.3189,47.3521,49409.0
2021-04-09 12:50:00,56.99,57.01,56.97,56.98,57366.0,47.3521,47.3688,47.3355,47.3438,57366.0
2021-04-09 13:00:00,56.98,57.0,56.92,56.93,43352.0,47.3438,47.3605,47.294,47.3023,43352.0
2021-04-09 13:10:00,56.94,56.96,56.88,56.89,47981.0,47.3106,47.3272,47.2608,47.2691,47981.0
2021-04-09 13:20:00,56.89,56.91,56.85,56.91,71593.0,47.2691,47.2857,47.2358,47.2857,71593.0
2021-04-09 13:30:00,56.91,56.93,56.87,56.9,55791.0,47.2857,47.3023,47.2524,47.2774,55791.0
2021-04-09 13:40:00,56.9,56.96,56.87,56.93,59437.0,47.2774,47.3272,47.2524,47.3023,59437.0
2021-04-09 13:50:00,56.93,56.93,56.8,56.82,158213.0,47.3023,47.3023,47.1943,47.2109,158213.0
2021-04-09 14:00:00,56.82,56.88,56.75,56.82,231368.0,47.2109,47.2608,47.1527,47.2109,231368.0
2021-04-09 14:10:00,56.81,56.91,56.79,56.91,61993.0,47.2026,47.2857,47.186,47.2857,61993.0
2021-04-09 14:20:00,56.91,56.92,56.86,56.91,63179.0,47.2857,47.294,47.2441,47.2857,63179.0
2021-04-09 14:30:00,56.91,56.92,56.85,56.92,60981.0,47.2857,47.294,47.2358,47.294,60981.0
2021-04-09 14:40:00,56.92,56.95,56.91,56.94,64872.0,47.294,47.3189,47.2857,47.3106,64872.0
2021-04-09 14:50:00,56.93,56.96,56.91,56.93,53949.0,47.3023,47.3272,47.2857,47.3023,53949.0
2021-04-09 15:00:00,56.93,56.98,56.9,56.97,69869.0,47.3023,47.3438,47.2774,47.3355,69869.0
2021-04-09 15:10:00,56.98,57.02,56.95,57.01,63287.0,47.3438,47.3771,47.3189,47.3688,63287.0
2021-04-09 15:20:00,57.0,57.13,57.0,57.13,82173.0,47.3605,47.4685,47.3605,47.4685,82173.0
2021-04-09 15:30:00,57.13,57.19,57.11,57.12,132044.0,47.4685,47.5183,47.4519,47.4602,132044.0
2021-04-09 15:40:00,57.13,57.24,57.1,57.23,163364.0,47.4685,47.5599,47.4435,47.5516,163364.0
2021-04-09 15:50:00,57.23,57.35,57.22,57.29,647528.0,47.5516,47.6513,47.5433,47.6014,647528.0
2021-04-12 09:30:00,57.6,57.71,57.47,57.68,273086.0,47.859,47.9504,47.751,47.9255,273086.0
2021-04-12 09:40:00,57.67,57.77,57.61,57.68,135669.0,47.9171,48.0002,47.8673,47.9255,135669.0
2021-04-12 09:50:00,57.68,57.75,57.54,57.73,128534.0,47.9255,47.9836,47.8091,47.967,128534.0
2021-04-12 10:00:00,57.71,57.8,57.61,57.76,181759.0,47.9504,48.0252,47.8673,47.9919,181759.0
2021-04-12 10:10:00,57.76,57.77,57.62,57.77,98808.0,47.9919,48.0002,47.8756,48.0002,98808.0
2021-04-12 10:20:00,57.78,57.8,57.64,57.66,67841.0,48.0085,48.0252,47.8922,47.9088,67841.0
2021-04-12 10:30:00,57.68,57.74,57.61,57.73,67315.0,47.9255,47.9753,47.8673,47.967,67315.0
2021-04-12 10:40:00,57.73,57.74,57.57,57.61,54222.0,47.967,47.9753,47.8341,47.8673,54222.0
2021-04-12 10:50:00,57.62,57.64,57.42,57.47,134935.0,47.8756,47.8922,47.7094,47.751,134935.0
2021-04-12 11:00:00,57.47,57.48,57.31,57.36,84154.0,47.751,47.7593,47.618,47.6596,84154.0
2021-04-12 11:10:00,57.35,57.49,57.34,57.44,73745.0,47.6513,47.7676,47.643,47.726,73745.0
2021-04-12 11:20:00,57.44,57.5,57.42,57.47,57157.0,47.726,47.7759,47.7094,47.751,57157.0
2021-04-12 11:30:00,57.46,57.53,57.42,57.49,76444.0,47.7427,47.8008,47.7094,47.7676,76444.0
2021-04-12 11:40:00,57.48,57.57,57.47,57.55,78310.0,47.7593,47.8341,47.751,47.8174,78310.0
2021-04-12 11:50:00,57.55,57.61,57.51,57.59,65673.0,47.8174,47.8673,47.7842,47.8507,65673.0
2021-04-12 12:00:00,57.57,57.57,57.44,57.46,48018.0,47.8341,47.8341,47.726,47.7427,48018.0
2021-04-12 12:10:00,57.46,57.5,57.42,57.5,84975.0,47.7427,47.7759,47.7094,47.7759,84975.0
2021-04-12 12:20:00,57.5,57.51,57.45,57.47,49843.0,47.7759,47.7842,47.7344,47.751,49843.0
2021-04-12 12:30:00,57.47,57.57,57.45,57.57,87360.0,47.751,47.8341,47.7344,47.8341,87360.0
2021-04-12 12:40:00,57.58,57.72,57.56,57.68,120444.0,47.8424,47.9587,47.8258,47.9255,120444.0
2021-04-12 12:50:00,57.67,57.67,57.61,57.62,36175.0,47.9171,47.9171,47.8673,47.8756,36175.0
2021-04-12 13:00:00,57.62,57.64,57.52,57.53,39938.0,47.8756,47.8922,47.7925,47.8008,39938.0
2021-04-12 13:10:00,57.53,57.54,57.48,57.54,45755.0,47.8008,47.8091,47.7593,47.8091,45755.0
2021-04-12 13:20:00,57.53,57.55,57.51,57.53,35192.0,47.8008,47.8174,47.7842,47.8008,35192.0
2021-04-12 13:30:00,57.53,57.54,57.46,57.46,36414.0,47.8008,47.8091,47.7427,47.7427,36414.0
2021-04-12 13:40:00,57.47,57.53,57.43,57.52,53106.0,47.751,47.8008,47.7177,47.7925,53106.0
2021-04-12 13:50:00,57.52,57.55,57.48,57.49,38673.0,47.7925,47.8174,47.7593,47.7676,38673.0
2021-04-12 14:00:00,57.5,57.55,57.46,57.49,48902.0,47.7759,47.8174,47.7427,47.7676,48902.0
2021-04-12 14:10:00,57.49,57.58,57.48,57.57,38371.0,47.7676,47.8424,47.7593,47.8341,38371.0
2021-04-12 14:20:00,57.56,57.6,57.53,57.58,45752.0,47.8258,47.859,47.8008,47.8424,45752.0
2021-04-12 14:30:00,57.59,57.6,57.56,57.59,31836.0,47.8507,47.859,47.8258,47.8507,31836.0
2021-04-12 14:40:00,57.59,57.63,57.53,57.58,87235.0,47.8507,47.8839,47.8008,47.8424,87235.0
2021-04-12 14:50:00,57.58,57.6,57.54,57.59,78647.0,47.8424,47.859,47.8091,47.8507,78647.0
2021-04-12 15:00:00,57.59,57.6,57.52,57.53,78685.0,47.8507,47.859,47.7925,47.8008,78685.0
2021-04-12 15:10:00,57.53,57.56,57.46,57.49,76592.0,47.8008,47.8258,47.7427,47.7676,76592.0
2021-04-12 15:20:00,57.49,57.65,57.49,57.64,90329.0,47.7676,47.9005,47.7676,47.8922,90329.0
2021-04-12 15:30:00,57.64,57.72,57.64,57.71,94711.0,47.8922,47.9587,47.8922,47.9504,94711.0
2021-04-12 15:40:00,57.7,57.72,57.65,57.68,155594.0,47.9421,47.9587,47.9005,47.9255,155594.0
2021-04-12 15:50:00,57.69,57.75,57.64,57.68,464589.0,47.9338,47.9836,47.8922,47.9255,464589.0
2021-04-13 09:30:00,57.22,57.3,56.89,56.89,399433.0,47.5433,47.6097,47.2691,47.2691,399433.0
2021-04-13 09:40:00,56.88,56.88,56.58,56.67,216620.0,47.2608,47.2608,47.0115,47.0863,216620.0
2021-04-13 09:50:00,56.67,56.81,56.6,56.67,153345.0,47.0863,47.2026,47.0281,47.0863,153345.0
2021-04-13 10:00:00,56.67,56.92,56.67,56.77,101769.0,47.0863,47.294,47.0863,47.1694,101769.0
2021-04-13 10:10:00,56.77,56.78,56.69,56.73,79610.0,47.1694,47.1777,47.1029,47.1361,79610.0
2021-04-13 10:20:00,56.73,56.9,56.73,56.85,96497.0,47.1361,47.2774,47.1361,47.2358,96497.0
2021-04-13 10:30:00,56.85,56.93,56.78,56.8,115809.0,47.2358,47.3023,47.1777,47.1943,115809.0
2021-04-13 10:40:00,56.8,57.01,56.79,56.98,89482.0,47.1943,47.3688,47.186,47.3438,89482.0
2021-04-13 10:50:00,56.98,56.99,56.91,56.96,78368.0,47.3438,47.3521,47.2857,47.3272,78368.0
2021-04-13 11:00:00,56.97,57.1,56.96,57.04,67018.0,47.3355,47.4435,47.3272,47.3937,67018.0
2021-04-13 11:10:00,57.04,57.1,57.02,57.05,121392.0,47.3937,47.4435,47.3771,47.402,121392.0
2021-04-13 11:20:00,57.06,57.09,57.0,57.05,124728.0,47.4103,47.4352,47.3605,47.402,124728.0
2021-04-13 11:30:00,57.06,57.13,57.05,57.05,90671.0,47.4103,47.4685,47.402,47.402,90671.0
2021-04-13 11:40:00,57.06,57.09,57.03,57.06,71168.0,47.4103,47.4352,47.3854,47.4103,71168.0
2021-04-13 11:50:00,57.07,57.1,57.03,57.07,51702.0,47.4186,47.4435,47.3854,47.4186,51702.0
2021-04-13 12:00:00,57.07,57.09,57.03,57.04,42722.0,47.4186,47.4352,47.3854,47.3937,42722.0
2021-04-13 12:10:00,57.04,57.05,56.99,57.01,72237.0,47.3937,47.402,47.3521,47.3688,72237.0
2021-04-13 12:20:00,57.0,57.05,56.97,56.98,54356.0,47.3605,47.402,47.3355,47.3438,54356.0
2021-04-13 12:30:00,56.98,56.99,56.86,56.87,44147.0,47.3438,47.3521,47.2441,47.2524,44147.0
2021-04-13 12:40:00,56.87,56.9,56.82,56.85,95746.0,47.2524,47.2774,47.2109,47.2358,95746.0
2021-04-13 12:50:00,56.84,56.91,56.8,56.82,64366.0,47.2275,47.2857,47.1943,47.2109,64366.0
2021-04-13 13:00:00,56.82,56.82,56.75,56.78,78549.0,47.2109,47.2109,47.1527,47.1777,78549.0
2021-04-13 13:10:00,56.78,56.8,56.75,56.77,50584.0,47.1777,47.1943,47.1527,47.1694,50584.0
2021-04-13 13:20:00,56.77,56.79,56.71,56.71,42562.0,47.1694,47.186,47.1195,47.1195,42562.0
2021-04-13 13:30:00,56.72,56.79,56.71,56.73,41486.0,47.1278,47.186,47.1195,47.1361,41486.0
2021-04-13 13:40:00,56.73,56.76,56.69,56.75,67384.0,47.1361,47.161,47.1029,47.1527,67384.0
2021-04-13 13:50:00,56.75,56.85,56.75,56.85,52188.0,47.1527,47.2358,47.1527,47.2358,52188.0
2021-04-13 14:00:00,56.85,57.02,56.84,56.98,93450.0,47.2358,47.3771,47.2275,47.3438,93450.0
2021-04-13 14:10:00,56.98,57.02,56.96,57.0,61510.0,47.3438,47.3771,47.3272,47.3605,61510.0
2021-04-13 14:20:00,57.0,57.02,56.9,56.94,76862.0,47.3605,47.3771,47.2774,47.3106,76862.0
2021-04-13 14:30:00,56.94,56.96,56.84,56.84,47547.0,47.3106,47.3272,47.2275,47.2275,47547.0
2021-04-13 14:40:00,56.85,56.88,56.82,56.87,64682.0,47.2358,47.2608,47.2109,47.2524,64682.0
2021-04-13 14:50:00,56.87,56.91,56.84,56.84,49212.0,47.2524,47.2857,47.2275,47.2275,49212.0
2021-04-13 15:00:00,56.85,57.0,56.84,56.98,102684.0,47.2358,47.3605,47.2275,47.3438,102684.0
2021-04-13 15:10:00,56.98,56.99,56.85,56.87,133337.0,47.3438,47.3521,47.2358,47.2524,133337.0
2021-04-13 15:20:00,56.87,56.9,56.81,56.81,140121.0,47.2524,47.2774,47.2026,47.2026,140121.0
2021-04-13 15:30:00,56.81,56.83,56.74,56.78,113633.0,47.2026,47.2192,47.1444,47.1777,113633.0
2021-04-13 15:40:00,56.78,56.8,56.74,56.78,121300.0,47.1777,47.1943,47.1444,47.1777,121300.0
2021-04-13 15:50:00,56.78,56.8,56.63,56.64,514164.0,47.1777,47.1943,47.053,47.0613,514164.0
2021-04-14 09:30:00,56.52,56.74,56.24,56.65,177858.0,46.9616,47.1444,46.729,47.0696,177858.0
2021-04-14 09:40:00,56.65,56.74,56.55,56.7,131592.0,47.0696,47.1444,46.9866,47.1112,131592.0
2021-04-14 09:50:00,56.7,56.97,56.65,56.97,187044.0,47.1112,47.3355,47.0696,47.3355,187044.0
2021-04-14 10:00:00,56.96,57.16,56.88,57.11,136099.0,47.3272,47.4934,47.2608,47.4519,136099.0
2021-04-14 10:10:00,57.11,57.22,57.09,57.18,88991.0,47.4519,47.5433,47.4352,47.51,88991.0
2021-04-14 10:20:00,57.19,57.29,57.09,57.27,144178.0,47.5183,47.6014,47.4352,47.5848,144178.0
2021-04-14 10:30:00,57.28,57.39,57.27,57.35,130864.0,47.5931,47.6845,47.5848,47.6513,130864.0
2021-04-14 10:40:00,57.34,57.55,57.3,57.55,121672.0,47.643,47.8174,47.6097,47.8174,121672.0
2021-04-14 10:50:00,57.55,57.66,57.51,57.59,93284.0,47.8174,47.9088,47.7842,47.8507,93284.0
2021-04-14 11:00:00,57.58,57.59,57.44,57.48,122297.0,47.8424,47.8507,47.726,47.7593,122297.0
2021-04-14 11:10:00,57.49,57.64,57.49,57.59,116835.0,47.7676,47.8922,47.7676,47.8507,116835.0
2021-04-14 11:20:00,57.6,57.68,57.56,57.67,64462.0,47.859,47.9255,47.8258,47.9171,64462.0
2021-04-14 11:30:00,57.67,57.71,57.61,57.63,99007.0,47.9171,47.9504,47.8673,47.8839,99007.0
2021-04-14 11:40:00,57.64,57.76,57.62,57.75,104777.0,47.8922,47.9919,47.8756,47.9836,104777.0
2021-04-14 11:50:00,57.75,57.83,57.7,57.8,93366.0,47.9836,48.0501,47.9421,48.0252,93366.0
2021-04-14 12:00:00,57.8,57.8,57.61,57.61,69738.0,48.0252,48.0252,47.8673,47.8673,69738.0
2021-04-14 12:10:00,57.61,57.71,57.53,57.67,87197.0,47.8673,47.9504,47.8008,47.9171,87197.0
2021-04-14 12:20:00,57.67,57.71,57.58,57.6,83876.0,47.9171,47.9504,47.8424,47.859,83876.0
2021-04-14 12:30:00,57.59,57.63,57.58,57.59,69981.0,47.8507,47.8839,47.8424,47.8507,69981.0
2021-04-14 12:40:00,57.6,57.74,57.59,57.67,80114.0,47.859,47.9753,47.8507,47.9171,80114.0
2021-04-14 12:50:00,57.67,57.67,57.56,57.57,101059.0,47.9171,47.9171,47.8258,47.8341,101059.0
2021-04-14 13:00:00,57.57,57.61,57.52,57.59,51467.0,47.8341,47.8673,47.7925,47.8507,51467.0
2021-04-14 13:10:00,57.58,57.61,57.51,57.61,81659.0,47.8424,47.8673,47.7842,47.8673,81659.0
2021-04-14 13:20:00,57.61,57.65,57.59,57.6,68798.0,47.8673,47.9005,47.8507,47.859,68798.0
2021-04-14 13:30:00,57.6,57.65,57.45,57.52,119728.0,47.859,47.9005,47.7344,47.7925,119728.0
2021-04-14 13:40:00,57.53,57.75,57.52,57.68,125033.0,47.8008,47.9836,47.7925,47.9255,125033.0
2021-04-14 13:50:00,57.68,57.72,57.41,57.51,89013.0,47.9255,47.9587,47.7011,47.7842,89013.0
2021-04-14 14:00:00,57.51,57.58,57.45,57.47,121680.0,47.7842,47.8424,47.7344,47.751,121680.0
2021-04-14 14:10:00,57.48,57.59,57.46,57.54,95386.0,47.7593,47.8507,47.7427,47.8091,95386.0
2021-04-14 14:20:00,57.54,57.71,57.53,57.66,119683.0,47.8091,47.9504,47.8008,47.9088,119683.0
2021-04-14 14:30:00,57.66,57.67,57.51,57.61,105430.0,47.9088,47.9171,47.7842,47.8673,105430.0
2021-04-14 14:40:00,57.61,57.71,57.53,57.54,119610.0,47.8673,47.9504,47.8008,47.8091,119610.0
2021-04-14 14:50:00,57.54,57.63,57.49,57.5,134836.0,47.8091,47.8839,47.7676,47.7759,134836.0
2021-04-14 15:00:00,57.49,57.58,57.41,57.52,176281.0,47.7676,47.8424,47.7011,47.7925,176281.0
2021-04-14 15:10:00,57.53,57.64,57.52,57.6,103594.0,47.8008,47.8922,47.7925,47.859,103594.0
2021-04-14 15:20:00,57.6,57.64,57.53,57.64,103154.0,47.859,47.8922,47.8008,47.8922,103154.0
2021-04-14 15:30:00,57.64,57.71,57.56,57.61,213511.0,47.8922,47.9504,47.8258,47.8673,213511.0
2021-04-14 15:40:00,57.62,57.65,57.51,57.64,177163.0,47.8756,47.9005,47.7842,47.8922,177163.0
2021-04-14 15:50:00,57.63,57.69,57.55,57.58,573082.0,47.8839,47.9338,47.8174,47.8424,573082.0
2021-04-15 09:30:00,56.84,57.19,55.12,55.14,694594.0,47.2275,47.5183,45.7984,45.815,694594.0
2021-04-15 09:40:00,55.16,55.3,54.92,54.95,523873.0,45.8316,45.948,45.6322,45.6571,523873.0
2021-04-15 09:50:00,54.96,55.03,54.77,55.01,347267.0,45.6655,45.7236,45.5076,45.707,347267.0
2021-04-15 10:00:00,55.01,55.03,54.64,54.69,253160.0,45.707,45.7236,45.3996,45.4411,253160.0
2021-04-15 10:10:00,54.69,54.75,54.56,54.62,289334.0,45.4411,45.491,45.3331,45.3829,289334.0
2021-04-15 10:20:00,54.63,54.98,54.53,54.93,273629.0,45.3913,45.6821,45.3082,45.6405,273629.0
2021-04-15 10:30:00,54.93,55.09,54.59,54.6,631185.0,45.6405,45.7735,45.358,45.3663,631185.0
2021-04-15 10:40:00,54.6,54.83,54.54,54.8,221399.0,45.3663,45.5574,45.3165,45.5325,221399.0
2021-04-15 10:50:00,54.79,55.03,54.79,55.0,255024.0,45.5242,45.7236,45.5242,45.6987,255024.0
2021-04-15 11:00:00,55.0,55.11,54.92,55.03,354951.0,45.6987,45.7901,45.6322,45.7236,354951.0
2021-04-15 11:10:00,55.02,55.11,54.9,54.94,325141.0,45.7153,45.7901,45.6156,45.6488,325141.0
2021-04-15 11:20:00,54.94,55.01,54.87,54.98,191865.0,45.6488,45.707,45.5907,45.6821,191865.0
2021-04-15 11:30:00,54.98,55.19,54.95,55.14,152624.0,45.6821,45.8566,45.6571,45.815,152624.0
2021-04-15 11:40:00,55.14,55.5,55.12,55.4,319567.0,45.815,46.1141,45.7984,46.031,319567.0
2021-04-15 11:50:00,55.4,55.66,55.39,55.66,302201.0,46.031,46.2471,46.0227,46.2471,302201.0
2021-04-15 12:00:00,55.66,55.75,55.55,55.71,258464.0,46.2471,46.3218,46.1557,46.2886,258464.0
2021-04-15 12:10:00,55.72,55.73,55.57,55.67,226686.0,46.2969,46.3052,46.1723,46.2554,226686.0
2021-04-15 12:20:00,55.67,55.94,55.64,55.88,218370.0,46.2554,46.4797,46.2305,46.4299,218370.0
2021-04-15 12:30:00,55.87,55.99,55.77,55.94,308764.0,46.4216,46.5213,46.3385,46.4797,308764.0
2021-04-15 12:40:00,55.93,55.94,55.8,55.87,240622.0,46.4714,46.4797,46.3634,46.4216,240622.0
2021-04-15 12:50:00,55.88,55.89,55.8,55.85,167764.0,46.4299,46.4382,46.3634,46.4049,167764.0
2021-04-15 13:00:00,55.85,55.85,55.7,55.78,170710.0,46.4049,46.4049,46.2803,46.3468,170710.0
2021-04-15 13:10:00,55.78,55.82,55.66,55.67,303386.0,46.3468,46.38,46.2471,46.2554,303386.0
2021-04-15 13:20:00,55.68,55.75,55.62,55.66,130979.0,46.2637,46.3218,46.2138,46.2471,130979.0
2021-04-15 13:30:00,55.65,55.78,55.57,55.77,172600.0,46.2388,46.3468,46.1723,46.3385,172600.0
2021-04-15 13:40:00,55.77,55.81,55.69,55.75,124939.0,46.3385,46.3717,46.272,46.3218,124939.0
2021-04-15 13:50:00,55.74,55.95,55.7,55.93,118339.0,46.3135,46.488,46.2803,46.4714,118339.0
2021-04-15 14:00:00,55.93,56.22,55.92,56.17,254128.0,46.4714,46.7124,46.4631,46.6708,254128.0
2021-04-15 14:10:00,56.16,56.19,56.05,56.14,153626.0,46.6625,46.6874,46.5711,46.6459,153626.0
2021-04-15 14:20:00,56.14,56.16,56.06,56.12,127822.0,46.6459,46.6625,46.5794,46.6293,127822.0
2021-04-15 14:30:00,56.12,56.27,56.09,56.25,140013.0,46.6293,46.7539,46.6044,46.7373,140013.0
2021-04-15 14:40:00,56.24,56.27,56.19,56.24,144880.0,46.729,46.7539,46.6874,46.729,144880.0
2021-04-15 14:50:00,56.24,56.26,56.11,56.17,167460.0,46.729,46.7456,46.621,46.6708,167460.0
2021-04-15 15:00:00,56.16,56.3,56.1,56.3,176017.0,46.6625,46.7788,46.6127,46.7788,176017.0
2021-04-15 15:10:00,56.3,56.37,56.27,56.35,264492.0,46.7788,46.837,46.7539,46.8204,264492.0
2021-04-15 15:20:00,56.35,56.36,56.16,56.31,294081.0,46.8204,46.8287,46.6625,46.7871,294081.0
2021-04-15 15:30:00,56.31,56.41,56.22,56.3,303240.0,46.7871,46.8702,46.7124,46.7788,303240.0
2021-04-15 15:40:00,56.3,56.47,56.29,56.43,261974.0,46.7788,46.9201,46.7705,46.8869,261974.0
2021-04-15 15:50:00,56.42,56.46,56.31,56.33,752123.0,46.8785,46.9118,46.7871,46.8038,752123.0
2021-04-16 09:30:00,56.91,57.7,56.55,57.64,836962.0,47.2857,47.9421,46.9866,47.8922,836962.0
2021-04-16 09:40:00,57.64,58.0,57.42,57.89,423490.0,47.8922,48.1913,47.7094,48.0999,423490.0
2021-04-16 09:50:00,57.9,57.9,57.6,57.64,249612.0,48.1083,48.1083,47.859,47.8922,249612.0
2021-04-16 10:00:00,57.65,57.92,57.48,57.89,158703.0,47.9005,48.1249,47.7593,48.0999,158703.0
2021-04-16 10:10:00,57.89,57.98,57.67,57.92,135788.0,48.0999,48.1747,47.9171,48.1249,135788.0
2021-04-16 10:20:00,57.93,58.09,57.89,58.07,271863.0,48.1332,48.2661,48.0999,48.2495,271863.0
2021-04-16 10:30:00,58.06,58.35,58.03,58.34,215231.0,48.2412,48.4822,48.2163,48.4738,215231.0
2021-04-16 10:40:00,58.34,58.41,58.16,58.19,142851.0,48.4738,48.532,48.3243,48.3492,142851.0
2021-04-16 10:50:00,58.2,58.37,58.17,58.27,127432.0,48.3575,48.4988,48.3326,48.4157,127432.0
2021-04-16 11:00:00,58.27,58.46,58.26,58.39,113384.0,48.4157,48.5735,48.4074,48.5154,113384.0
2021-04-16 11:10:00,58.39,58.39,58.06,58.09,116243.0,48.5154,48.5154,48.2412,48.2661,116243.0
2021-04-16 11:20:00,58.1,58.2,58.06,58.14,85177.0,48.2744,48.3575,48.2412,48.3077,85177.0
2021-04-16 11:30:00,58.15,58.15,58.03,58.06,93198.0,48.316,48.316,48.2163,48.2412,93198.0
2021-04-16 11:40:00,58.05,58.09,57.95,58.09,110651.0,48.2329,48.2661,48.1498,48.2661,110651.0
2021-04-16 11:50:00,58.1,58.12,57.86,57.86,94429.0,48.2744,48.291,48.075,48.075,94429.0
2021-04-16 12:00:00,57.86,57.96,57.79,57.8,147247.0,48.075,48.1581,48.0169,48.0252,147247.0
2021-04-16 12:10:00,57.8,57.82,57.69,57.71,136612.0,48.0252,48.0418,47.9338,47.9504,136612.0
2021-04-16 12:20:00,57.71,57.74,57.68,57.7,100572.0,47.9504,47.9753,47.9255,47.9421,100572.0
2021-04-16 12:30:00,57.69,57.73,57.63,57.68,110781.0,47.9338,47.967,47.8839,47.9255,110781.0
2021-04-16 12:40:00,57.68,57.78,57.67,57.77,77273.0,47.9255,48.0085,47.9171,48.0002,77273.0
2021-04-16 12:50:00,57.77,57.78,57.68,57.76,70864.0,48.0002,48.0085,47.9255,47.9919,70864.0
2021-04-16 13:00:00,57.76,57.83,57.64,57.8,93010.0,47.9919,48.0501,47.8922,48.0252,93010.0
2021-04-16 13:10:00,57.8,57.93,57.79,57.93,64606.0,48.0252,48.1332,48.0169,48.1332,64606.0
2021-04-16 13:20:00,57.93,57.97,57.89,57.91,75673.0,48.1332,48.1664,48.0999,48.1166,75673.0
2021-04-16 13:30:00,57.9,57.96,57.86,57.9,64049.0,48.1083,48.1581,48.075,48.1083,64049.0
2021-04-16 13:40:00,57.9,57.92,57.87,57.89,72283.0,48.1083,48.1249,48.0833,48.0999,72283.0
2021-04-16 13:50:00,57.9,57.94,57.85,57.91,96776.0,48.1083,48.1415,48.0667,48.1166,96776.0
2021-04-16 14:00:00,57.91,57.95,57.81,57.93,101788.0,48.1166,48.1498,48.0335,48.1332,101788.0
2021-04-16 14:10:00,57.94,57.97,57.89,57.9,95996.0,48.1415,48.1664,48.0999,48.1083,95996.0
2021-04-16 14:20:00,57.9,57.92,57.8,57.81,105827.0,48.1083,48.1249,48.0252,48.0335,105827.0
2021-04-16 14:30:00,57.82,57.9,57.81,57.83,94552.0,48.0418,48.1083,48.0335,48.0501,94552.0
2021-04-16 14:40:00,57.83,58.01,57.82,57.94,122860.0,48.0501,48.1997,48.0418,48.1415,122860.0
2021-04-16 14:50:00,57.94,58.06,57.94,58.0,106538.0,48.1415,48.2412,48.1415,48.1913,106538.0
2021-04-16 15:00:00,58.0,58.02,57.89,57.9,109232.0,48.1913,48.208,48.0999,48.1083,109232.0
2021-04-16 15:10:00,57.9,57.93,57.83,57.85,136472.0,48.1083,48.1332,48.0501,48.0667,136472.0
2021-04-16 15:20:00,57.85,57.92,57.82,57.91,133838.0,48.0667,48.1249,48.0418,48.1166,133838.0
2021-04-16 15:30:00,57.92,58.0,57.84,57.95,151439.0,48.1249,48.1913,48.0584,48.1498,151439.0
2021-04-16 15:40:00,57.96,57.97,57.86,57.93,205779.0,48.1581,48.1664,48.075,48.1332,205779.0
2021-04-16 15:50:00,57.94,58.0,57.79,57.86,489711.0,48.1415,48.1913,48.0169,48.075,489711.0
2021-04-19 09:30:00,57.81,58.05,57.54,57.94,261428.0,48.0335,48.2329,47.8091,48.1415,261428.0
2021-04-19 09:40:00,57.93,58.2,57.88,58.17,153263.0,48.1332,48.3575,48.0916,48.3326,153263.0
2021-04-19 09:50:00,58.17,58.18,57.84,57.93,107793.0,48.3326,48.3409,48.0584,48.1332,107793.0
2021-04-19 10:00:00,57.94,57.94,57.66,57.82,199973.0,48.1415,48.1415,47.9088,48.0418,199973.0
2021-04-19 10:10:00,57.82,58.1,57.76,58.05,103414.0,48.0418,48.2744,47.9919,48.2329,103414.0
2021-04-19 10:20:00,58.05,58.17,57.98,57.98,134882.0,48.2329,48.3326,48.1747,48.1747,134882.0
2021-04-19 10:30:00,57.96,58.17,57.95,58.07,101610.0,48.1581,48.3326,48.1498,48.2495,101610.0
2021-04-19 10:40:00,58.06,58.06,57.81,57.87,108548.0,48.2412,48.2412,48.0335,48.0833,108548.0
2021-04-19 10:50:00,57.86,57.92,57.78,57.82,118038.0,48.075,48.1249,48.0085,48.0418,118038.0
2021-04-19 11:00:00,57.81,57.93,57.72,57.74,107098.0,48.0335,48.1332,47.9587,47.9753,107098.0
2021-04-19 11:10:00,57.74,57.81,57.63,57.74,173241.0,47.9753,48.0335,47.8839,47.9753,173241.0
2021-04-19 11:20:00,57.73,57.89,57.73,57.85,63305.0,47.967,48.0999,47.967,48.0667,63305.0
2021-04-19 11:30:00,57.86,58.15,57.84,58.02,121318.0,48.075,48.316,48.0584,48.208,121318.0
2021-04-19 11:40:00,58.03,58.06,57.88,58.04,98334.0,48.2163,48.2412,48.0916,48.2246,98334.0
2021-04-19 11:50:00,58.04,58.13,58.02,58.03,98922.0,48.2246,48.2994,48.208,48.2163,98922.0
2021-04-19 12:00:00,58.04,58.16,58.01,58.12,103361.0,48.2246,48.3243,48.1997,48.291,103361.0
2021-04-19 12:10:00,58.13,58.18,58.05,58.11,105578.0,48.2994,48.3409,48.2329,48.2827,105578.0
2021-04-19 12:20:00,58.11,58.12,58.01,58.03,84386.0,48.2827,48.291,48.1997,48.2163,84386.0
2021-04-19 12:30:00,58.03,58.1,57.97,58.05,69813.0,48.2163,48.2744,48.1664,48.2329,69813.0
2021-04-19 12:40:00,58.05,58.06,57.92,57.98,87087.0,48.2329,48.2412,48.1249,48.1747,87087.0
2021-04-19 12:50:00,57.98,58.03,57.88,57.91,76850.0,48.1747,48.2163,48.0916,48.1166,76850.0
2021-04-19 13:00:00,57.9,58.04,57.89,57.95,70304.0,48.1083,48.2246,48.0999,48.1498,70304.0
2021-04-19 13:10:00,57.96,58.0,57.92,57.93,82147.0,48.1581,48.1913,48.1249,48.1332,82147.0
2021-04-19 13:20:00,57.94,57.97,57.9,57.9,48233.0,48.1415,48.1664,48.1083,48.1083,48233.0
2021-04-19 13:30:00,57.9,57.93,57.81,57.92,75895.0,48.1083,48.1332,48.0335,48.1249,75895.0
2021-04-19 13:40:00,57.92,57.95,57.83,57.85,61943.0,48.1249,48.1498,48.0501,48.0667,61943.0
2021-04-19 13:50:00,57.85,57.89,57.82,57.87,118781.0,48.0667,48.0999,48.0418,48.0833,118781.0
2021-04-19 14:00:00,57.88,57.88,57.8,57.81,64689.0,48.0916,48.0916,48.0252,48.0335,64689.0
2021-04-19 14:10:00,57.81,57.95,57.79,57.94,151999.0,48.0335,48.1498,48.0169,48.1415,151999.0
2021-04-19 14:20:00,57.94,57.97,57.87,57.94,64736.0,48.1415,48.1664,48.0833,48.1415,64736.0
2021-04-19 14:30:00,57.94,57.97,57.85,57.89,64504.0,48.1415,48.1664,48.0667,48.0999,64504.0
2021-04-19 14:40:00,57.89,57.97,57.84,57.97,61758.0,48.0999,48.1664,48.0584,48.1664,61758.0
2021-04-19 14:50:00,57.97,57.98,57.92,57.92,70942.0,48.1664,48.1747,48.1249,48.1249,70942.0
2021-04-19 15:00:00,57.93,57.98,57.89,57.93,87055.0,48.1332,48.1747,48.0999,48.1332,87055.0
2021-04-19 15:10:00,57.94,57.96,57.75,57.77,106783.0,48.1415,48.1581,47.9836,48.0002,106783.0
2021-04-19 15:20:00,57.77,57.8,57.72,57.73,124673.0,48.0002,48.0252,47.9587,47.967,124673.0
2021-04-19 15:30:00,57.73,57.81,57.64,57.8,216820.0,47.967,48.0335,47.8922,48.0252,216820.0
2021-04-19 15:40:00,57.79,57.8,57.59,57.61,194854.0,48.0169,48.0252,47.8507,47.8673,194854.0
2021-04-19 15:50:00,57.59,57.74,57.53,57.74,600268.0,47.8507,47.9753,47.8008,47.9753,600268.0
2021-04-20 09:30:00,57.05,57.27,56.96,57.13,203401.0,47.402,47.5848,47.3272,47.4685,203401.0
2021-04-20 09:40:00,57.12,57.18,56.91,57.08,206959.0,47.4602,47.51,47.2857,47.4269,206959.0
2021-04-20 09:50:00,57.08,57.14,56.85,57.01,113403.0,47.4269,47.4768,47.2358,47.3688,113403.0
2021-04-20 10:00:00,57.01,57.01,56.82,56.84,102046.0,47.3688,47.3688,47.2109,47.2275,102046.0
2021-04-20 10:10:00,56.83,57.09,56.83,57.01,155405.0,47.2192,47.4352,47.2192,47.3688,155405.0
2021-04-20 10:20:00,57.01,57.04,56.87,56.88,76118.0,47.3688,47.3937,47.2524,47.2608,76118.0
2021-04-20 10:30:00,56.88,56.88,56.71,56.73,126017.0,47.2608,47.2608,47.1195,47.1361,126017.0
2021-04-20 10:40:00,56.72,56.73,56.56,56.56,141917.0,47.1278,47.1361,46.9949,46.9949,141917.0
2021-04-20 10:50:00,56.54,56.56,56.41,56.54,163739.0,46.9782,46.9949,46.8702,46.9782,163739.0
2021-04-20 11:00:00,56.54,56.55,56.4,56.48,114327.0,46.9782,46.9866,46.8619,46.9284,114327.0
2021-04-20 11:10:00,56.48,56.49,56.26,56.29,125361.0,46.9284,46.9367,46.7456,46.7705,125361.0
2021-04-20 11:20:00,56.3,56.39,56.15,56.38,145067.0,46.7788,46.8536,46.6542,46.8453,145067.0
2021-04-20 11:30:00,56.38,56.45,56.32,56.36,121541.0,46.8453,46.9035,46.7955,46.8287,121541.0
2021-04-20 11:40:00,56.38,56.5,56.38,56.48,154362.0,46.8453,46.945,46.8453,46.9284,154362.0
2021-04-20 11:50:00,56.48,56.58,56.43,56.55,94046.0,46.9284,47.0115,46.8869,46.9866,94046.0
2021-04-20 12:00:00,56.55,56.62,56.47,56.5,85441.0,46.9866,47.0447,46.9201,46.945,85441.0
2021-04-20 12:10:00,56.49,56.55,56.44,56.52,105647.0,46.9367,46.9866,46.8952,46.9616,105647.0
2021-04-20 12:20:00,56.52,56.61,56.5,56.6,77838.0,46.9616,47.0364,46.945,47.0281,77838.0
2021-04-20 12:30:00,56.6,56.6,56.47,56.47,94224.0,47.0281,47.0281,46.9201,46.9201,94224.0
2021-04-20 12:40:00,56.48,56.5,56.43,56.45,52716.0,46.9284,46.945,46.8869,46.9035,52716.0
2021-04-20 12:50:00,56.45,56.45,56.38,56.41,77282.0,46.9035,46.9035,46.8453,46.8702,77282.0
2021-04-20 13:00:00,56.4,56.42,56.35,56.36,69319.0,46.8619,46.8785,46.8204,46.8287,69319.0
2021-04-20 13:10:00,56.37,56.54,56.34,56.47,95292.0,46.837,46.9782,46.8121,46.9201,95292.0
2021-04-20 13:20:00,56.47,56.47,56.33,56.33,66625.0,46.9201,46.9201,46.8038,46.8038,66625.0
2021-04-20 13:30:00,56.34,56.37,56.26,56.33,79772.0,46.8121,46.837,46.7456,46.8038,79772.0
2021-04-20 13:40:00,56.33,56.38,56.29,56.35,91160.0,46.8038,46.8453,46.7705,46.8204,91160.0
2021-04-20 13:50:00,56.36,56.36,56.28,56.32,108057.0,46.8287,46.8287,46.7622,46.7955,108057.0
2021-04-20 14:00:00,56.33,56.43,56.29,56.41,128565.0,46.8038,46.8869,46.7705,46.8702,128565.0
2021-04-20 14:10:00,56.41,56.46,56.38,56.38,93497.0,46.8702,46.9118,46.8453,46.8453,93497.0
2021-04-20 14:20:00,56.39,56.41,56.29,56.32,77644.0,46.8536,46.8702,46.7705,46.7955,77644.0
2021-04-20 14:30:00,56.31,56.32,56.24,56.26,89832.0,46.7871,46.7955,46.729,46.7456,89832.0
2021-04-20 14:40:00,56.27,56.28,56.2,56.26,117452.0,46.7539,46.7622,46.6957,46.7456,117452.0
2021-04-20 14:50:00,56.26,56.3,56.16,56.17,135537.0,46.7456,46.7788,46.6625,46.6708,135537.0
2021-04-20 15:00:00,56.18,56.34,56.18,56.34,96556.0,46.6791,46.8121,46.6791,46.8121,96556.0
2021-04-20 15:10:00,56.34,56.45,56.33,56.41,110807.0,46.8121,46.9035,46.8038,46.8702,110807.0
2021-04-20 15:20:00,56.42,56.42,56.35,56.36,111833.0,46.8785,46.8785,46.8204,46.8287,111833.0
2021-04-20 15:30:00,56.37,56.49,56.34,56.45,131708.0,46.837,46.9367,46.8121,46.9035,131708.0
2021-04-20 15:40:00,56.44,56.52,56.38,56.42,255153.0,46.8952,46.9616,46.8453,46.8785,255153.0
2021-04-20 15:50:00,56.42,56.43,56.17,56.22,963026.0,46.8785,46.8869,46.6708,46.7124,963026.0
2021-04-21 09:30:00,55.9,56.01,55.43,55.98,325989.0,46.4465,46.5379,46.056,46.513,325989.0
2021-04-21 09:40:00,55.99,56.09,55.69,55.98,242251.0,46.5213,46.6044,46.272,46.513,242251.0
2021-04-21 09:50:00,55.99,56.1,55.9,56.0,118217.0,46.5213,46.6127,46.4465,46.5296,118217.0
2021-04-21 10:00:00,56.0,56.27,56.0,56.25,84887.0,46.5296,46.7539,46.5296,46.7373,84887.0
2021-04-21 10:10:00,56.25,56.4,56.21,56.39,70379.0,46.7373,46.8619,46.7041,46.8536,70379.0
2021-04-21 10:20:00,56.4,56.43,56.24,56.27,131334.0,46.8619,46.8869,46.729,46.7539,131334.0
2021-04-21 10:30:00,56.27,56.53,56.25,56.47,158973.0,46.7539,46.9699,46.7373,46.9201,158973.0
2021-04-21 10:40:00,56.48,56.58,56.48,56.54,86418.0,46.9284,47.0115,46.9284,46.9782,86418.0
2021-04-21 10:50:00,56.54,56.73,56.52,56.73,79769.0,46.9782,47.1361,46.9616,47.1361,79769.0
2021-04-21 11:00:00,56.73,56.81,56.68,56.76,87463.0,47.1361,47.2026,47.0946,47.161,87463.0
2021-04-21 11:10:00,56.75,56.77,56.53,56.55,79929.0,47.1527,47.1694,46.9699,46.9866,79929.0
2021-04-21 11:20:00,56.54,56.54,56.37,56.4,82307.0,46.9782,46.9782,46.837,46.8619,82307.0
2021-04-21 11:30:00,56.39,56.46,56.31,56.37,66525.0,46.8536,46.9118,46.7871,46.837,66525.0
2021-04-21 11:40:00,56.37,56.56,56.36,56.55,54233.0,46.837,46.9949,46.8287,46.9866,54233.0
2021-04-21 11:50:00,56.55,56.7,56.55,56.69,81552.0,46.9866,47.1112,46.9866,47.1029,81552.0
2021-04-21 12:00:00,56.69,56.79,56.67,56.76,80034.0,47.1029,47.186,47.0863,47.161,80034.0
2021-04-21 12:10:00,56.76,56.82,56.75,56.8,66700.0,47.161,47.2109,47.1527,47.1943,66700.0
2021-04-21 12:20:00,56.8,56.84,56.78,56.79,55250.0,47.1943,47.2275,47.1777,47.186,55250.0
2021-04-21 12:30:00,56.8,56.91,56.76,56.89,49428.0,47.1943,47.2857,47.161,47.2691,49428.0
2021-04-21 12:40:00,56.88,56.91,56.86,56.89,40911.0,47.2608,47.2857,47.2441,47.2691,40911.0
2021-04-21 12:50:00,56.9,56.91,56.83,56.9,52456.0,47.2774,47.2857,47.2192,47.2774,52456.0
2021-04-21 13:00:00,56.91,56.94,56.84,56.89,67111.0,47.2857,47.3106,47.2275,47.2691,67111.0
2021-04-21 13:10:00,56.89,56.89,56.83,56.85,53733.0,47.2691,47.2691,47.2192,47.2358,53733.0
2021-04-21 13:20:00,56.86,56.89,56.76,56.77,39802.0,47.2441,47.2691,47.161,47.1694,39802.0
2021-04-21 13:30:00,56.77,56.9,56.76,56.9,52844.0,47.1694,47.2774,47.161,47.2774,52844.0
2021-04-21 13:40:00,56.89,56.97,56.89,56.96,41496.0,47.2691,47.3355,47.2691,47.3272,41496.0
2021-04-21 13:50:00,56.96,57.0,56.92,56.97,55643.0,47.3272,47.3605,47.294,47.3355,55643.0
2021-04-21 14:00:00,56.98,57.04,56.97,56.99,60421.0,47.3438,47.3937,47.3355,47.3521,60421.0
2021-04-21 14:10:00,56.99,57.09,56.99,57.03,68870.0,47.3521,47.4352,47.3521,47.3854,68870.0
2021-04-21 14:20:00,57.03,57.06,56.93,56.93,51186.0,47.3854,47.4103,47.3023,47.3023,51186.0
2021-04-21 14:30:00,56.94,56.98,56.9,56.93,128118.0,47.3106,47.3438,47.2774,47.3023,128118.0
2021-04-21 14:40:00,56.93,56.99,56.89,56.92,125600.0,47.3023,47.3521,47.2691,47.294,125600.0
2021-04-21 14:50:00,56.93,56.97,56.89,56.89,94425.0,47.3023,47.3355,47.2691,47.2691,94425.0
2021-04-21 15:00:00,56.9,56.92,56.87,56.89,140383.0,47.2774,47.294,47.2524,47.2691,140383.0
2021-04-21 15:10:00,56.89,56.92,56.87,56.9,139735.0,47.2691,47.294,47.2524,47.2774,139735.0
2021-04-21 15:20:00,56.89,56.92,56.78,56.8,131019.0,47.2691,47.294,47.1777,47.1943,131019.0
2021-04-21 15:30:00,56.8,57.06,56.76,57.03,190986.0,47.1943,47.4103,47.161,47.3854,190986.0
2021-04-21 15:40:00,57.03,57.09,57.01,57.06,147631.0,47.3854,47.4352,47.3688,47.4103,147631.0
2021-04-21 15:50:00,57.06,57.07,56.92,56.99,523981.0,47.4103,47.4186,47.294,47.3521,523981.0
2021-04-22 09:30:00,56.6,56.71,56.36,56.4,249965.0,47.0281,47.1195,46.8287,46.8619,249965.0
2021-04-22 09:40:00,56.41,56.58,56.27,56.4,189681.0,46.8702,47.0115,46.7539,46.8619,189681.0
2021-04-22 09:50:00,56.42,56.48,56.22,56.3,127283.0,46.8785,46.9284,46.7124,46.7788,127283.0
2021-04-22 10:00:00,56.3,56.39,56.19,56.36,138995.0,46.7788,46.8536,46.6874,46.8287,138995.0
2021-04-22 10:10:00,56.35,56.39,56.27,56.3,123556.0,46.8204,46.8536,46.7539,46.7788,123556.0
2021-04-22 10:20:00,56.29,56.4,56.21,56.31,107966.0,46.7705,46.8619,46.7041,46.7871,107966.0
2021-04-22 10:30:00,56.3,56.52,56.29,56.41,95513.0,46.7788,46.9616,46.7705,46.8702,95513.0
2021-04-22 10:40:00,56.4,56.52,56.4,56.49,115055.0,46.8619,46.9616,46.8619,46.9367,115055.0
2021-04-22 10:50:00,56.5,56.5,56.44,56.47,63657.0,46.945,46.945,46.8952,46.9201,63657.0
2021-04-22 11:00:00,56.48,56.63,56.42,56.62,83874.0,46.9284,47.053,46.8785,47.0447,83874.0
2021-04-22 11:10:00,56.61,56.67,56.57,56.65,60138.0,47.0364,47.0863,47.0032,47.0696,60138.0
2021-04-22 11:20:00,56.65,56.68,56.61,56.61,50163.0,47.0696,47.0946,47.0364,47.0364,50163.0
2021-04-22 11:30:00,56.6,56.72,56.58,56.7,67879.0,47.0281,47.1278,47.0115,47.1112,67879.0
2021-04-22 11:40:00,56.69,56.71,56.61,56.61,75107.0,47.1029,47.1195,47.0364,47.0364,75107.0
2021-04-22 11:50:00,56.62,56.76,56.56,56.71,87494.0,47.0447,47.161,46.9949,47.1195,87494.0
2021-04-22 12:00:00,56.71,56.71,56.6,56.61,50794.0,47.1195,47.1195,47.0281,47.0364,50794.0
2021-04-22 12:10:00,56.62,56.67,56.59,56.66,65264.0,47.0447,47.0863,47.0198,47.078,65264.0
2021-04-22 12:20:00,56.66,56.73,56.65,56.66,45075.0,47.078,47.1361,47.0696,47.078,45075.0
2021-04-22 12:30:00,56.66,56.78,56.64,56.75,57563.0,47.078,47.1777,47.0613,47.1527,57563.0
2021-04-22 12:40:00,56.74,56.87,56.73,56.86,100815.0,47.1444,47.2524,47.1361,47.2441,100815.0
2021-04-22 12:50:00,56.87,56.89,56.83,56.86,77880.0,47.2524,47.2691,47.2192,47.2441,77880.0
2021-04-22 13:00:00,56.87,56.9,56.43,56.51,145631.0,47.2524,47.2774,46.8869,46.9533,145631.0
2021-04-22 13:10:00,56.51,56.56,56.31,56.34,161063.0,46.9533,46.9949,46.7871,46.8121,161063.0
2021-04-22 13:20:00,56.34,56.68,56.31,56.63,137373.0,46.8121,47.0946,46.7871,47.053,137373.0
2021-04-22 13:30:00,56.62,56.67,56.5,56.62,94102.0,47.0447,47.0863,46.945,47.0447,94102.0
2021-04-22 13:40:00,56.62,56.62,56.31,56.35,97155.0,47.0447,47.0447,46.7871,46.8204,97155.0
2021-04-22 13:50:00,56.35,56.37,56.18,56.28,97779.0,46.8204,46.837,46.6791,46.7622,97779.0
2021-04-22 14:00:00,56.27,56.36,56.16,56.34,131622.0,46.7539,46.8287,46.6625,46.8121,131622.0
2021-04-22 14:10:00,56.33,56.46,56.29,56.41,100129.0,46.8038,46.9118,46.7705,46.8702,100129.0
2021-04-22 14:20:00,56.42,56.5,56.34,56.46,57286.0,46.8785,46.945,46.8121,46.9118,57286.0
2021-04-22 14:30:00,56.45,56.51,56.41,56.44,67502.0,46.9035,46.9533,46.8702,46.8952,67502.0
2021-04-22 14:40:00,56.44,56.51,56.39,56.48,61891.0,46.8952,46.9533,46.8536,46.9284,61891.0
2021-04-22 14:50:00,56.47,56.54,56.44,56.5,66948.0,46.9201,46.9782,46.8952,46.945,66948.0
2021-04-22 15:00:00,56.5,56.57,56.35,56.37,73880.0,46.945,47.0032,46.8204,46.837,73880.0
2021-04-22 15:10:00,56.37,56.41,56.27,56.31,70259.0,46.837,46.8702,46.7539,46.7871,70259.0
2021-04-22 15:20:00,56.3,56.36,56.27,56.36,106356.0,46.7788,46.8287,46.7539,46.8287,106356.0
2021-04-22 15:30:00,56.36,56.45,56.33,56.35,145196.0,46.8287,46.9035,46.8038,46.8204,145196.0
2021-04-22 15:40:00,56.35,56.42,56.27,56.28,184077.0,46.8204,46.8785,46.7539,46.7622,184077.0
2021-04-22 15:50:00,56.28,56.33,56.16,56.16,406806.0,46.7622,46.8038,46.6625,46.6625,406806.0
2021-04-23 09:30:00,56.21,56.54,56.08,56.46,149168.0,46.7041,46.9782,46.596,46.9118,149168.0
2021-04-23 09:40:00,56.46,56.77,56.41,56.72,119295.0,46.9118,47.1694,46.8702,47.1278,119295.0
2021-04-23 09:50:00,56.73,56.8,56.6,56.8,100002.0,47.1361,47.1943,47.0281,47.1943,100002.0
2021-04-23 10:00:00,56.79,56.92,56.77,56.9,123538.0,47.186,47.294,47.1694,47.2774,123538.0
2021-04-23 10:10:00,56.9,57.06,56.86,57.0,117123.0,47.2774,47.4103,47.2441,47.3605,117123.0
2021-04-23 10:20:00,57.01,57.2,57.0,57.18,168480.0,47.3688,47.5266,47.3605,47.51,168480.0
2021-04-23 10:30:00,57.18,57.29,57.13,57.22,130766.0,47.51,47.6014,47.4685,47.5433,130766.0
2021-04-23 10:40:00,57.22,57.28,57.12,57.28,116269.0,47.5433,47.5931,47.4602,47.5931,116269.0
2021-04-23 10:50:00,57.28,57.42,57.19,57.42,117263.0,47.5931,47.7094,47.5183,47.7094,117263.0
2021-04-23 11:00:00,57.41,57.46,57.32,57.38,97211.0,47.7011,47.7427,47.6263,47.6762,97211.0
2021-04-23 11:10:00,57.38,57.44,57.35,57.42,100583.0,47.6762,47.726,47.6513,47.7094,100583.0
2021-04-23 11:20:00,57.43,57.48,57.27,57.29,117664.0,47.7177,47.7593,47.5848,47.6014,117664.0
2021-04-23 11:30:00,57.29,57.3,57.17,57.27,103332.0,47.6014,47.6097,47.5017,47.5848,103332.0
2021-04-23 11:40:00,57.28,57.37,57.26,57.35,66984.0,47.5931,47.6679,47.5765,47.6513,66984.0
2021-04-23 11:50:00,57.35,57.41,57.28,57.37,76529.0,47.6513,47.7011,47.5931,47.6679,76529.0
2021-04-23 12:00:00,57.38,57.41,57.32,57.4,61616.0,47.6762,47.7011,47.6263,47.6928,61616.0
2021-04-23 12:10:00,57.4,57.43,57.37,57.43,93591.0,47.6928,47.7177,47.6679,47.7177,93591.0
2021-04-23 12:20:00,57.43,57.47,57.4,57.41,56742.0,47.7177,47.751,47.6928,47.7011,56742.0
2021-04-23 12:30:00,57.4,57.42,57.34,57.37,63516.0,47.6928,47.7094,47.643,47.6679,63516.0
2021-04-23 12:40:00,57.38,57.53,57.36,57.52,87301.0,47.6762,47.8008,47.6596,47.7925,87301.0
2021-04-23 12:50:00,57.52,57.58,57.51,57.53,63375.0,47.7925,47.8424,47.7842,47.8008,63375.0
2021-04-23 13:00:00,57.53,57.56,57.48,57.49,66740.0,47.8008,47.8258,47.7593,47.7676,66740.0
2021-04-23 13:10:00,57.49,57.51,57.46,57.5,53051.0,47.7676,47.7842,47.7427,47.7759,53051.0
2021-04-23 13:20:00,57.49,57.57,57.49,57.56,51562.0,47.7676,47.8341,47.7676,47.8258,51562.0
2021-04-23 13:30:00,57.55,57.6,57.54,57.6,48576.0,47.8174,47.859,47.8091,47.859,48576.0
2021-04-23 13:40:00,57.6,57.66,57.55,57.55,55124.0,47.859,47.9088,47.8174,47.8174,55124.0
2021-04-23 13:50:00,57.55,57.57,57.48,57.53,77468.0,47.8174,47.8341,47.7593,47.8008,77468.0
2021-04-23 14:00:00,57.54,57.59,57.53,57.55,55097.0,47.8091,47.8507,47.8008,47.8174,55097.0
2021-04-23 14:10:00,57.56,57.59,57.54,57.54,69916.0,47.8258,47.8507,47.8091,47.8091,69916.0
2021-04-23 14:20:00,57.53,57.55,57.43,57.47,68025.0,47.8008,47.8174,47.7177,47.751,68025.0
2021-04-23 14:30:00,57.46,57.52,57.42,57.52,60379.0,47.7427,47.7925,47.7094,47.7925,60379.0
2021-04-23 14:40:00,57.52,57.57,57.5,57.53,63898.0,47.7925,47.8341,47.7759,47.8008,63898.0
2021-04-23 14:50:00,57.53,57.63,57.51,57.62,66532.0,47.8008,47.8839,47.7842,47.8756,66532.0
2021-04-23 15:00:00,57.61,57.62,57.5,57.57,95846.0,47.8673,47.8756,47.7759,47.8341,95846.0
2021-04-23 15:10:00,57.58,57.63,57.55,57.6,107867.0,47.8424,47.8839,47.8174,47.859,107867.0
2021-04-23 15:20:00,57.6,57.62,57.56,57.56,120930.0,47.859,47.8756,47.8258,47.8258,120930.0
2021-04-23 15:30:00,57.57,57.64,57.55,57.57,190322.0,47.8341,47.8922,47.8174,47.8341,190322.0
2021-04-23 15:40:00,57.56,57.56,57.31,57.33,167778.0,47.8258,47.8258,47.618,47.6346,167778.0
2021-04-23 15:50:00,57.35,57.38,57.18,57.23,745470.0,47.6513,47.6762,47.51,47.5516,745470.0
2021-04-26 09:30:00,57.55,57.97,57.38,57.91,243262.0,47.8174,48.1664,47.6762,48.1166,243262.0
2021-04-26 09:40:00,57.91,58.24,57.88,58.22,195919.0,48.1166,48.3908,48.0916,48.3741,195919.0
2021-04-26 09:50:00,58.23,58.23,57.89,58.01,160133.0,48.3824,48.3824,48.0999,48.1997,160133.0
2021-04-26 10:00:00,58.03,58.23,58.03,58.2,151853.0,48.2163,48.3824,48.2163,48.3575,151853.0
2021-04-26 10:10:00,58.19,58.27,57.98,58.06,110590.0,48.3492,48.4157,48.1747,48.2412,110590.0
2021-04-26 10:20:00,58.08,58.15,58.01,58.13,69223.0,48.2578,48.316,48.1997,48.2994,69223.0
2021-04-26 10:30:00,58.14,58.22,57.98,57.98,121224.0,48.3077,48.3741,48.1747,48.1747,121224.0
2021-04-26 10:40:00,57.98,58.12,57.93,58.0,106905.0,48.1747,48.291,48.1332,48.1913,106905.0
2021-04-26 10:50:00,57.99,58.2,57.98,58.19,102364.0,48.183,48.3575,48.1747,48.3492,102364.0
2021-04-26 11:00:00,58.2,58.23,58.13,58.15,89925.0,48.3575,48.3824,48.2994,48.316,89925.0
2021-04-26 11:10:00,58.14,58.22,58.1,58.16,97420.0,48.3077,48.3741,48.2744,48.3243,97420.0
2021-04-26 11:20:00,58.16,58.18,58.08,58.13,57001.0,48.3243,48.3409,48.2578,48.2994,57001.0
2021-04-26 11:30:00,58.13,58.15,58.06,58.07,71601.0,48.2994,48.316,48.2412,48.2495,71601.0
2021-04-26 11:40:00,58.07,58.09,57.94,57.98,84316.0,48.2495,48.2661,48.1415,48.1747,84316.0
2021-04-26 11:50:00,57.98,58.13,57.97,58.08,71756.0,48.1747,48.2994,48.1664,48.2578,71756.0
2021-04-26 12:00:00,58.09,58.11,58.0,58.02,55105.0,48.2661,48.2827,48.1913,48.208,55105.0
2021-04-26 12:10:00,58.01,58.09,58.01,58.08,38229.0,48.1997,48.2661,48.1997,48.2578,38229.0
2021-04-26 12:20:00,58.08,58.1,58.03,58.05,43514.0,48.2578,48.2744,48.2163,48.2329,43514.0
2021-04-26 12:30:00,58.05,58.12,58.02,58.12,56036.0,48.2329,48.291,48.208,48.291,56036.0
2021-04-26 12:40:00,58.12,58.19,58.08,58.1,66436.0,48.291,48.3492,48.2578,48.2744,66436.0
2021-04-26 12:50:00,58.09,58.15,58.06,58.15,50414.0,48.2661,48.316,48.2412,48.316,50414.0
2021-04-26 13:00:00,58.15,58.21,58.11,58.13,55332.0,48.316,48.3658,48.2827,48.2994,55332.0
2021-04-26 13:10:00,58.12,58.17,58.09,58.17,53462.0,48.291,48.3326,48.2661,48.3326,53462.0
2021-04-26 13:20:00,58.17,58.17,58.06,58.08,35790.0,48.3326,48.3326,48.2412,48.2578,35790.0
2021-04-26 13:30:00,58.09,58.1,57.99,58.01,64948.0,48.2661,48.2744,48.183,48.1997,64948.0
2021-04-26 13:40:00,58.01,58.1,57.98,58.08,61714.0,48.1997,48.2744,48.1747,48.2578,61714.0
2021-04-26 13:50:00,58.07,58.1,58.04,58.09,37409.0,48.2495,48.2744,48.2246,48.2661,37409.0
2021-04-26 14:00:00,58.09,58.14,58.07,58.07,47233.0,48.2661,48.3077,48.2495,48.2495,47233.0
2021-04-26 14:10:00,58.08,58.08,57.99,58.0,46859.0,48.2578,48.2578,48.183,48.1913,46859.0
2021-04-26 14:20:00,57.99,58.08,57.97,58.07,67874.0,48.183,48.2578,48.1664,48.2495,67874.0
2021-04-26 14:30:00,58.07,58.08,57.91,57.97,89029.0,48.2495,48.2578,48.1166,48.1664,89029.0
2021-04-26 14:40:00,57.97,58.0,57.92,57.97,97707.0,48.1664,48.1913,48.1249,48.1664,97707.0
2021-04-26 14:50:00,57.97,58.03,57.96,58.01,52780.0,48.1664,48.2163,48.1581,48.1997,52780.0
2021-04-26 15:00:00,58.01,58.04,57.95,58.04,66711.0,48.1997,48.2246,48.1498,48.2246,66711.0
2021-04-26 15:10:00,58.03,58.04,58.0,58.02,53975.0,48.2163,48.2246,48.1913,48.208,53975.0
2021-04-26 15:20:00,58.02,58.05,57.83,57.84,134562.0,48.208,48.2329,48.0501,48.0584,134562.0
2021-04-26 15:30:00,57.84,57.99,57.76,57.95,181105.0,48.0584,48.183,47.9919,48.1498,181105.0
2021-04-26 15:40:00,57.95,58.02,57.79,57.83,146672.0,48.1498,48.208,48.0169,48.0501,146672.0
2021-04-26 15:50:00,57.83,57.9,57.74,57.8,403963.0,48.0501,48.1083,47.9753,48.0252,403963.0
2021-04-27 09:30:00,58.19,58.34,57.88,57.94,249724.0,48.3492,48.4738,48.0916,48.1415,249724.0
2021-04-27 09:40:00,57.95,58.04,57.83,58.02,153818.0,48.1498,48.2246,48.0501,48.208,153818.0
2021-04-27 09:50:00,58.02,58.3,57.98,58.18,134621.0,48.208,48.4406,48.1747,48.3409,134621.0
2021-04-27 10:00:00,58.19,58.23,58.11,58.19,97951.0,48.3492,48.3824,48.2827,48.3492,97951.0
2021-04-27 10:10:00,58.18,58.18,57.94,58.05,96547.0,48.3409,48.3409,48.1415,48.2329,96547.0
2021-04-27 10:20:00,58.05,58.11,57.94,58.11,67102.0,48.2329,48.2827,48.1415,48.2827,67102.0
2021-04-27 10:30:00,58.12,58.12,57.94,58.02,197271.0,48.291,48.291,48.1415,48.208,197271.0
2021-04-27 10:40:00,58.01,58.1,57.98,58.04,179428.0,48.1997,48.2744,48.1747,48.2246,179428.0
2021-04-27 10:50:00,58.03,58.07,57.93,57.94,121138.0,48.2163,48.2495,48.1332,48.1415,121138.0
2021-04-27 11:00:00,57.94,58.08,57.92,58.03,123233.0,48.1415,48.2578,48.1249,48.2163,123233.0
2021-04-27 11:10:00,58.03,58.04,57.99,58.01,101934.0,48.2163,48.2246,48.183,48.1997,101934.0
2021-04-27 11:20:00,58.02,58.04,57.99,58.04,72760.0,48.208,48.2246,48.183,48.2246,72760.0
2021-04-27 11:30:00,58.03,58.05,57.98,58.03,94961.0,48.2163,48.2329,48.1747,48.2163,94961.0
2021-04-27 11:40:00,58.02,58.12,58.0,58.06,68936.0,48.208,48.291,48.1913,48.2412,68936.0
2021-04-27 11:50:00,58.05,58.17,58.05,58.15,58544.0,48.2329,48.3326,48.2329,48.316,58544.0
2021-04-27 12:00:00,58.16,58.2,58.09,58.13,86517.0,48.3243,48.3575,48.2661,48.2994,86517.0
2021-04-27 12:10:00,58.13,58.18,58.07,58.09,71171.0,48.2994,48.3409,48.2495,48.2661,71171.0
2021-04-27 12:20:00,58.1,58.13,58.05,58.1,49572.0,48.2744,48.2994,48.2329,48.2744,49572.0
2021-04-27 12:30:00,58.1,58.11,57.99,58.01,88396.0,48.2744,48.2827,48.183,48.1997,88396.0
2021-04-27 12:40:00,58.01,58.02,57.87,57.93,116491.0,48.1997,48.208,48.0833,48.1332,116491.0
2021-04-27 12:50:00,57.92,57.95,57.89,57.95,80311.0,48.1249,48.1498,48.0999,48.1498,80311.0
2021-04-27 13:00:00,57.95,58.06,57.93,58.05,71095.0,48.1498,48.2412,48.1332,48.2329,71095.0
2021-04-27 13:10:00,58.05,58.09,58.02,58.05,56015.0,48.2329,48.2661,48.208,48.2329,56015.0
2021-04-27 13:20:00,58.04,58.08,57.99,58.0,74851.0,48.2246,48.2578,48.183,48.1913,74851.0
2021-04-27 13:30:00,58.0,58.07,57.99,58.06,71464.0,48.1913,48.2495,48.183,48.2412,71464.0
2021-04-27 13:40:00,58.06,58.08,58.04,58.06,66010.0,48.2412,48.2578,48.2246,48.2412,66010.0
2021-04-27 13:50:00,58.07,58.09,58.04,58.08,60710.0,48.2495,48.2661,48.2246,48.2578,60710.0
2021-04-27 14:00:00,58.08,58.08,58.0,58.03,92954.0,48.2578,48.2578,48.1913,48.2163,92954.0
2021-04-27 14:10:00,58.02,58.06,58.01,58.04,55571.0,48.208,48.2412,48.1997,48.2246,55571.0
2021-04-27 14:20:00,58.04,58.1,58.0,58.1,88343.0,48.2246,48.2744,48.1913,48.2744,88343.0
2021-04-27 14:30:00,58.1,58.25,58.1,58.24,83209.0,48.2744,48.3991,48.2744,48.3908,83209.0
2021-04-27 14:40:00,58.24,58.26,58.21,58.25,104667.0,48.3908,48.4074,48.3658,48.3991,104667.0
2021-04-27 14:50:00,58.25,58.29,58.2,58.26,134351.0,48.3991,48.4323,48.3575,48.4074,134351.0
2021-04-27 15:00:00,58.26,58.31,58.24,58.26,73752.0,48.4074,48.4489,48.3908,48.4074,73752.0
2021-04-27 15:10:00,58.26,58.35,58.24,58.33,79971.0,48.4074,48.4822,48.3908,48.4655,79971.0
2021-04-27 15:20:00,58.33,58.36,58.26,58.29,78439.0,48.4655,48.4905,48.4074,48.4323,78439.0
2021-04-27 15:30:00,58.29,58.35,58.28,58.35,123992.0,48.4323,48.4822,48.424,48.4822,123992.0
2021-04-27 15:40:00,58.35,58.37,58.28,58.36,171773.0,48.4822,48.4988,48.424,48.4905,171773.0
2021-04-27 15:50:00,58.36,58.39,58.3,58.32,474123.0,48.4905,48.5154,48.4406,48.4572,474123.0
2021-04-28 09:30:00,58.5,59.07,58.47,59.06,299681.0,48.6068,49.0804,48.5819,49.0721,299681.0
2021-04-28 09:40:00,59.08,59.09,58.81,58.91,116275.0,49.0887,49.097,48.8644,48.9474,116275.0
2021-04-28 09:50:00,58.91,58.95,58.71,58.73,190662.0,48.9474,48.9807,48.7813,48.7979,190662.0
2021-04-28 10:00:00,58.73,58.85,58.71,58.84,96661.0,48.7979,48.8976,48.7813,48.8893,96661.0
2021-04-28 10:10:00,58.83,58.93,58.78,58.86,85498.0,48.881,48.9641,48.8394,48.9059,85498.0
2021-04-28 10:20:00,58.85,58.85,58.73,58.75,82699.0,48.8976,48.8976,48.7979,48.8145,82699.0
2021-04-28 10:30:00,58.76,58.86,58.74,58.82,68268.0,48.8228,48.9059,48.8062,48.8727,68268.0
2021-04-28 10:40:00,58.82,58.94,58.78,58.93,73828.0,48.8727,48.9724,48.8394,48.9641,73828.0
2021-04-28 10:50:00,58.94,59.02,58.91,58.98,90972.0,48.9724,49.0388,48.9474,49.0056,90972.0
2021-04-28 11:00:00,58.97,59.07,58.92,59.04,78878.0,48.9973,49.0804,48.9558,49.0555,78878.0
2021-04-28 11:10:00,59.05,59.07,58.91,58.99,102696.0,49.0638,49.0804,48.9474,49.0139,102696.0
2021-04-28 11:20:00,59.0,59.02,58.9,58.91,76172.0,49.0222,49.0388,48.9391,48.9474,76172.0
2021-04-28 11:30:00,58.91,58.94,58.82,58.84,63318.0,48.9474,48.9724,48.8727,48.8893,63318.0
2021-04-28 11:40:00,58.84,58.94,58.83,58.87,73892.0,48.8893,48.9724,48.881,48.9142,73892.0
2021-04-28 11:50:00,58.88,58.89,58.83,58.89,79104.0,48.9225,48.9308,48.881,48.9308,79104.0
2021-04-28 12:00:00,58.89,58.92,58.86,58.92,94128.0,48.9308,48.9558,48.9059,48.9558,94128.0
2021-04-28 12:10:00,58.92,58.93,58.83,58.86,95673.0,48.9558,48.9641,48.881,48.9059,95673.0
2021-04-28 12:20:00,58.86,58.88,58.8,58.82,99489.0,48.9059,48.9225,48.856,48.8727,99489.0
2021-04-28 12:30:00,58.82,58.89,58.78,58.88,71074.0,48.8727,48.9308,48.8394,48.9225,71074.0
2021-04-28 12:40:00,58.89,58.95,58.86,58.93,104163.0,48.9308,48.9807,48.9059,48.9641,104163.0
2021-04-28 12:50:00,58.93,58.93,58.84,58.88,61204.0,48.9641,48.9641,48.8893,48.9225,61204.0
2021-04-28 13:00:00,58.89,58.94,58.83,58.94,59163.0,48.9308,48.9724,48.881,48.9724,59163.0
2021-04-28 13:10:00,58.93,58.97,58.92,58.96,69965.0,48.9641,48.9973,48.9558,48.989,69965.0
2021-04-28 13:20:00,58.95,58.98,58.92,58.95,63692.0,48.9807,49.0056,48.9558,48.9807,63692.0
2021-04-28 13:30:00,58.95,58.95,58.88,58.91,64567.0,48.9807,48.9807,48.9225,48.9474,64567.0
2021-04-28 13:40:00,58.92,58.92,58.87,58.91,45885.0,48.9558,48.9558,48.9142,48.9474,45885.0
2021-04-28 13:50:00,58.91,58.95,58.89,58.91,88870.0,48.9474,48.9807,48.9308,48.9474,88870.0
2021-04-28 14:00:00,58.92,59.06,58.89,59.01,87341.0,48.9558,49.0721,48.9308,49.0305,87341.0
2021-04-28 14:10:00,59.0,59.11,58.98,59.0,119479.0,49.0222,49.1136,49.0056,49.0222,119479.0
2021-04-28 14:20:00,59.0,59.14,58.98,59.1,112885.0,49.0222,49.1386,49.0056,49.1053,112885.0
2021-04-28 14:30:00,59.1,59.19,59.05,59.15,97520.0,49.1053,49.1801,49.0638,49.1469,97520.0
2021-04-28 14:40:00,59.15,59.15,59.03,59.04,110990.0,49.1469,49.1469,49.0472,49.0555,110990.0
2021-04-28 14:50:00,59.03,59.09,58.97,59.05,131720.0,49.0472,49.097,48.9973,49.0638,131720.0
2021-04-28 15:00:00,59.05,59.11,59.02,59.08,90281.0,49.0638,49.1136,49.0388,49.0887,90281.0
2021-04-28 15:10:00,59.08,59.1,58.93,59.01,118514.0,49.0887,49.1053,48.9641,49.0305,118514.0
2021-04-28 15:20:00,59.01,59.07,58.99,59.05,96276.0,49.0305,49.0804,49.0139,49.0638,96276.0
2021-04-28 15:30:00,59.04,59.05,58.92,59.0,116212.0,49.0555,49.0638,48.9558,49.0222,116212.0
2021-04-28 15:40:00,59.01,59.02,58.95,58.98,83410.0,49.0305,49.0388,48.9807,49.0056,83410.0
2021-04-28 15:50:00,58.98,58.99,58.9,58.97,316623.0,49.0056,49.0139,48.9391,48.9973,316623.0
2021-04-29 09:30:00,59.39,59.89,59.28,59.67,308927.0,49.3463,49.7617,49.2549,49.5789,308927.0
2021-04-29 09:40:00,59.68,59.81,59.56,59.76,160267.0,49.5872,49.6952,49.4875,49.6537,160267.0
2021-04-29 09:50:00,59.76,59.94,59.76,59.83,136869.0,49.6537,49.8033,49.6537,49.7119,136869.0
2021-04-29 10:00:00,59.83,59.94,59.73,59.88,89518.0,49.7119,49.8033,49.6288,49.7534,89518.0
2021-04-29 10:10:00,59.87,59.95,59.84,59.86,85614.0,49.7451,49.8116,49.7202,49.7368,85614.0
2021-04-29 10:20:00,59.85,59.94,59.77,59.83,89589.0,49.7285,49.8033,49.662,49.7119,89589.0
2021-04-29 10:30:00,59.84,59.84,59.69,59.72,104553.0,49.7202,49.7202,49.5955,49.6205,104553.0
2021-04-29 10:40:00,59.71,59.72,59.44,59.48,118035.0,49.6122,49.6205,49.3878,49.4211,118035.0
2021-04-29 10:50:00,59.48,59.6,59.47,59.59,120709.0,49.4211,49.5208,49.4127,49.5124,120709.0
2021-04-29 11:00:00,59.58,59.76,59.57,59.74,98469.0,49.5041,49.6537,49.4958,49.6371,98469.0
2021-04-29 11:10:00,59.74,59.77,59.64,59.66,83006.0,49.6371,49.662,49.554,49.5706,83006.0
2021-04-29 11:20:00,59.66,59.72,59.58,59.72,74925.0,49.5706,49.6205,49.5041,49.6205,74925.0
2021-04-29 11:30:00,59.71,59.72,59.66,59.69,69397.0,49.6122,49.6205,49.5706,49.5955,69397.0
2021-04-29 11:40:00,59.7,59.77,59.68,59.71,58284.0,49.6038,49.662,49.5872,49.6122,58284.0
2021-04-29 11:50:00,59.71,59.76,59.69,59.72,63935.0,49.6122,49.6537,49.5955,49.6205,63935.0
2021-04-29 12:00:00,59.72,59.73,59.47,59.48,81764.0,49.6205,49.6288,49.4127,49.4211,81764.0
2021-04-29 12:10:00,59.48,59.68,59.48,59.68,64325.0,49.4211,49.5872,49.4211,49.5872,64325.0
2021-04-29 12:20:00,59.67,59.7,59.54,59.6,90608.0,49.5789,49.6038,49.4709,49.5208,90608.0
2021-04-29 12:30:00,59.58,59.75,59.54,59.69,65547.0,49.5041,49.6454,49.4709,49.5955,65547.0
2021-04-29 12:40:00,59.69,59.83,59.69,59.83,66635.0,49.5955,49.7119,49.5955,49.7119,66635.0
2021-04-29 12:50:00,59.82,59.86,59.79,59.85,59765.0,49.7036,49.7368,49.6786,49.7285,59765.0
2021-04-29 13:00:00,59.84,59.88,59.76,59.86,77874.0,49.7202,49.7534,49.6537,49.7368,77874.0
2021-04-29 13:10:00,59.87,59.92,59.87,59.91,54959.0,49.7451,49.7866,49.7451,49.7783,54959.0
2021-04-29 13:20:00,59.9,59.9,59.82,59.85,73702.0,49.77,49.77,49.7036,49.7285,73702.0
2021-04-29 13:30:00,59.86,59.87,59.81,59.83,45963.0,49.7368,49.7451,49.6952,49.7119,45963.0
2021-04-29 13:40:00,59.83,59.94,59.78,59.91,76693.0,49.7119,49.8033,49.6703,49.7783,76693.0
2021-04-29 13:50:00,59.9,59.93,59.81,59.84,72445.0,49.77,49.7949,49.6952,49.7202,72445.0
2021-04-29 14:00:00,59.84,59.91,59.84,59.89,48472.0,49.7202,49.7783,49.7202,49.7617,48472.0
2021-04-29 14:10:00,59.89,59.95,59.87,59.95,72084.0,49.7617,49.8116,49.7451,49.8116,72084.0
2021-04-29 14:20:00,59.95,59.99,59.94,59.98,52404.0,49.8116,49.8448,49.8033,49.8365,52404.0
2021-04-29 14:30:00,59.98,60.0,59.95,59.99,92500.0,49.8365,49.8531,49.8116,49.8448,92500.0
2021-04-29 14:40:00,59.98,60.13,59.95,60.08,459309.0,49.8365,49.9611,49.8116,49.9196,459309.0
2021-04-29 14:50:00,60.08,60.09,59.96,60.01,112263.0,49.9196,49.9279,49.8199,49.8614,112263.0
2021-04-29 15:00:00,60.01,60.12,60.01,60.06,112465.0,49.8614,49.9528,49.8614,49.903,112465.0
2021-04-29 15:10:00,60.06,60.09,59.93,59.96,106741.0,49.903,49.9279,49.7949,49.8199,106741.0
2021-04-29 15:20:00,59.96,59.99,59.88,59.93,78046.0,49.8199,49.8448,49.7534,49.7949,78046.0
2021-04-29 15:30:00,59.93,60.0,59.92,59.95,119856.0,49.7949,49.8531,49.7866,49.8116,119856.0
2021-04-29 15:40:00,59.96,60.13,59.94,60.05,162084.0,49.8199,49.9611,49.8033,49.8947,162084.0
2021-04-29 15:50:00,60.05,60.07,59.9,60.03,699787.0,49.8947,49.9113,49.77,49.878,699787.0
2021-04-30 09:30:00,59.56,59.63,59.08,59.09,191389.0,49.4875,49.5457,49.0887,49.097,191389.0
2021-04-30 09:40:00,59.08,59.62,59.08,59.61,139674.0,49.0887,49.5374,49.0887,49.5291,139674.0
2021-04-30 09:50:00,59.61,59.76,59.56,59.72,118309.0,49.5291,49.6537,49.4875,49.6205,118309.0
2021-04-30 10:00:00,59.72,59.87,59.63,59.85,96289.0,49.6205,49.7451,49.5457,49.7285,96289.0
2021-04-30 10:10:00,59.86,59.87,59.65,59.73,114668.0,49.7368,49.7451,49.5623,49.6288,114668.0
2021-04-30 10:20:00,59.73,59.74,59.55,59.65,192447.0,49.6288,49.6371,49.4792,49.5623,192447.0
2021-04-30 10:30:00,59.65,59.68,59.32,59.47,190614.0,49.5623,49.5872,49.2881,49.4127,190614.0
2021-04-30 10:40:00,59.46,59.51,59.36,59.37,150542.0,49.4044,49.446,49.3213,49.3297,150542.0
2021-04-30 10:50:00,59.37,59.6,59.35,59.58,118646.0,49.3297,49.5208,49.313,49.5041,118646.0
2021-04-30 11:00:00,59.57,59.63,59.43,59.57,88344.0,49.4958,49.5457,49.3795,49.4958,88344.0
2021-04-30 11:10:00,59.56,59.62,59.48,59.55,90923.0,49.4875,49.5374,49.4211,49.4792,90923.0
2021-04-30 11:20:00,59.56,59.67,59.51,59.52,126496.0,49.4875,49.5789,49.446,49.4543,126496.0
2021-04-30 11:30:00,59.52,59.63,59.48,59.61,96274.0,49.4543,49.5457,49.4211,49.5291,96274.0
2021-04-30 11:40:00,59.61,59.63,59.53,59.63,68713.0,49.5291,49.5457,49.4626,49.5457,68713.0
2021-04-30 11:50:00,59.62,59.65,59.57,59.64,102051.0,49.5374,49.5623,49.4958,49.554,102051.0
2021-04-30 12:00:00,59.64,59.67,59.57,59.58,122205.0,49.554,49.5789,49.4958,49.5041,122205.0
2021-04-30 12:10:00,59.58,59.61,59.35,59.38,121552.0,49.5041,49.5291,49.313,49.338,121552.0
2021-04-30 12:20:00,59.39,59.45,59.33,59.35,109363.0,49.3463,49.3961,49.2964,49.313,109363.0
2021-04-30 12:30:00,59.35,59.38,59.31,59.34,102685.0,49.313,49.338,49.2798,49.3047,102685.0
2021-04-30 12:40:00,59.34,59.42,59.29,59.36,171760.0,49.3047,49.3712,49.2632,49.3213,171760.0
2021-04-30 12:50:00,59.37,59.46,59.35,59.46,70923.0,49.3297,49.4044,49.313,49.4044,70923.0
2021-04-30 13:00:00,59.46,59.53,59.41,59.53,77261.0,49.4044,49.4626,49.3629,49.4626,77261.0
2021-04-30 13:10:00,59.53,59.54,59.39,59.4,66381.0,49.4626,49.4709,49.3463,49.3546,66381.0
2021-04-30 13:20:00,59.4,59.53,59.39,59.53,53993.0,49.3546,49.4626,49.3463,49.4626,53993.0
2021-04-30 13:30:00,59.53,59.66,59.5,59.65,62561.0,49.4626,49.5706,49.4377,49.5623,62561.0
2021-04-30 13:40:00,59.65,59.69,59.54,59.6,76288.0,49.5623,49.5955,49.4709,49.5208,76288.0
2021-04-30 13:50:00,59.6,59.61,59.49,59.57,71438.0,49.5208,49.5291,49.4294,49.4958,71438.0
2021-04-30 14:00:00,59.57,59.62,59.49,59.55,95752.0,49.4958,49.5374,49.4294,49.4792,95752.0
2021-04-30 14:10:00,59.55,59.68,59.53,59.67,79318.0,49.4792,49.5872,49.4626,49.5789,79318.0
2021-04-30 14:20:00,59.67,59.7,59.63,59.66,82030.0,49.5789,49.6038,49.5457,49.5706,82030.0
2021-04-30 14:30:00,59.66,59.73,59.62,59.69,77583.0,49.5706,49.6288,49.5374,49.5955,77583.0
2021-04-30 14:40:00,59.69,59.72,59.61,59.63,65696.0,49.5955,49.6205,49.5291,49.5457,65696.0
2021-04-30 14:50:00,59.62,59.65,59.54,59.55,69285.0,49.5374,49.5623,49.4709,49.4792,69285.0
2021-04-30 15:00:00,59.55,59.63,59.52,59.57,89601.0,49.4792,49.5457,49.4543,49.4958,89601.0
2021-04-30 15:10:00,59.56,59.62,59.48,59.49,85775.0,49.4875,49.5374,49.4211,49.4294,85775.0
2021-04-30 15:20:00,59.49,59.64,59.48,59.61,96528.0,49.4294,49.554,49.4211,49.5291,96528.0
2021-04-30 15:30:00,59.61,59.63,59.52,59.55,125639.0,49.5291,49.5457,49.4543,49.4792,125639.0
2021-04-30 15:40:00,59.55,59.57,59.35,59.51,202906.0,49.4792,49.4958,49.313,49.446,202906.0
2021-04-30 15:50:00,59.51,59.52,59.29,59.36,661249.0,49.446,49.4543,49.2632,49.3213,661249.0
2021-05-03 09:30:00,59.63,60.03,59.63,59.8,257890.0,49.5457,49.878,49.5457,49.6869,257890.0
2021-05-03 09:40:00,59.79,60.01,59.79,59.97,156247.0,49.6786,49.8614,49.6786,49.8282,156247.0
2021-05-03 09:50:00,59.96,60.04,59.84,59.85,84554.0,49.8199,49.8863,49.7202,49.7285,84554.0
2021-05-03 10:00:00,59.84,59.84,59.56,59.57,69276.0,49.7202,49.7202,49.4875,49.4958,69276.0
2021-05-03 10:10:00,59.58,59.59,59.3,59.33,133845.0,49.5041,49.5124,49.2715,49.2964,133845.0
2021-05-03 10:20:00,59.33,59.37,59.23,59.28,119447.0,49.2964,49.3297,49.2133,49.2549,119447.0
2021-05-03 10:30:00,59.3,59.48,59.26,59.43,96518.0,49.2715,49.4211,49.2383,49.3795,96518.0
2021-05-03 10:40:00,59.43,59.51,59.39,59.42,98921.0,49.3795,49.446,49.3463,49.3712,98921.0
2021-05-03 10:50:00,59.42,59.48,59.36,59.47,83200.0,49.3712,49.4211,49.3213,49.4127,83200.0
2021-05-03 11:00:00,59.46,59.49,59.35,59.46,73356.0,49.4044,49.4294,49.313,49.4044,73356.0
2021-05-03 11:10:00,59.46,59.64,59.46,59.61,71180.0,49.4044,49.554,49.4044,49.5291,71180.0
2021-05-03 11:20:00,59.6,59.65,59.53,59.55,66683.0,49.5208,49.5623,49.4626,49.4792,66683.0
2021-05-03 11:30:00,59.56,59.57,59.47,59.54,93979.0,49.4875,49.4958,49.4127,49.4709,93979.0
2021-05-03 11:40:00,59.54,59.54,59.45,59.51,92335.0,49.4709,49.4709,49.3961,49.446,92335.0
2021-05-03 11:50:00,59.51,59.53,59.41,59.46,70496.0,49.446,49.4626,49.3629,49.4044,70496.0
2021-05-03 12:00:00,59.47,59.52,59.39,59.41,56613.0,49.4127,49.4543,49.3463,49.3629,56613.0
2021-05-03 12:10:00,59.4,59.47,59.39,59.43,51274.0,49.3546,49.4127,49.3463,49.3795,51274.0
2021-05-03 12:20:00,59.42,59.43,59.35,59.42,59506.0,49.3712,49.3795,49.313,49.3712,59506.0
2021-05-03 12:30:00,59.42,59.45,59.37,59.37,46109.0,49.3712,49.3961,49.3297,49.3297,46109.0
2021-05-03 12:40:00,59.38,59.43,59.34,59.41,45274.0,49.338,49.3795,49.3047,49.3629,45274.0
2021-05-03 12:50:00,59.4,59.42,59.33,59.4,62032.0,49.3546,49.3712,49.2964,49.3546,62032.0
2021-05-03 13:00:00,59.41,59.46,59.4,59.42,52694.0,49.3629,49.4044,49.3546,49.3712,52694.0
2021-05-03 13:10:00,59.42,59.45,59.41,59.44,32688.0,49.3712,49.3961,49.3629,49.3878,32688.0
2021-05-03 13:20:00,59.45,59.53,59.42,59.53,63279.0,49.3961,49.4626,49.3712,49.4626,63279.0
2021-05-03 13:30:00,59.52,59.52,59.45,59.48,57618.0,49.4543,49.4543,49.3961,49.4211,57618.0
2021-05-03 13:40:00,59.47,59.49,59.37,59.39,56254.0,49.4127,49.4294,49.3297,49.3463,56254.0
2021-05-03 13:50:00,59.38,59.51,59.37,59.5,83131.0,49.338,49.446,49.3297,49.4377,83131.0
2021-05-03 14:00:00,59.5,59.54,59.44,59.52,57029.0,49.4377,49.4709,49.3878,49.4543,57029.0
2021-05-03 14:10:00,59.53,59.53,59.49,59.51,48869.0,49.4626,49.4626,49.4294,49.446,48869.0
2021-05-03 14:20:00,59.51,59.62,59.51,59.59,58966.0,49.446,49.5374,49.446,49.5124,58966.0
2021-05-03 14:30:00,59.59,59.64,59.54,59.55,93880.0,49.5124,49.554,49.4709,49.4792,93880.0
2021-05-03 14:40:00,59.55,59.61,59.53,59.57,58567.0,49.4792,49.5291,49.4626,49.4958,58567.0
2021-05-03 14:50:00,59.57,59.62,59.54,59.55,65925.0,49.4958,49.5374,49.4709,49.4792,65925.0
2021-05-03 15:00:00,59.55,59.55,59.44,59.48,99935.0,49.4792,49.4792,49.3878,49.4211,99935.0
2021-05-03 15:10:00,59.48,59.48,59.4,59.45,83875.0,49.4211,49.4211,49.3546,49.3961,83875.0
2021-05-03 15:20:00,59.46,59.48,59.38,59.42,105205.0,49.4044,49.4211,49.338,49.3712,105205.0
2021-05-03 15:30:00,59.42,59.48,59.38,59.41,120218.0,49.3712,49.4211,49.338,49.3629,120218.0
2021-05-03 15:40:00,59.42,59.43,59.35,59.38,166774.0,49.3712,49.3795,49.313,49.338,166774.0
2021-05-03 15:50:00,59.38,59.38,59.23,59.28,366155.0,49.338,49.338,49.2133,49.2549,366155.0
2021-05-04 09:30:00,59.0,59.71,59.0,59.67,226220.0,49.0222,49.6122,49.0222,49.5789,226220.0
2021-05-04 09:40:00,59.67,59.68,59.15,59.21,143190.0,49.5789,49.5872,49.1469,49.1967,143190.0
2021-05-04 09:50:00,59.2,59.25,59.03,59.04,101077.0,49.1884,49.2299,49.0472,49.0555,101077.0
2021-05-04 10:00:00,59.02,59.07,58.82,59.02,185700.0,49.0388,49.0804,48.8727,49.0388,185700.0
2021-05-04 10:10:00,59.03,59.35,58.91,59.35,168385.0,49.0472,49.313,48.9474,49.313,168385.0
2021-05-04 10:20:00,59.34,59.51,59.3,59.46,197099.0,49.3047,49.446,49.2715,49.4044,197099.0
2021-05-04 10:30:00,59.45,59.6,59.28,59.58,91954.0,49.3961,49.5208,49.2549,49.5041,91954.0
2021-05-04 10:40:00,59.58,59.67,59.48,59.53,197887.0,49.5041,49.5789,49.4211,49.4626,197887.0
2021-05-04 10:50:00,59.53,59.53,59.34,59.36,67690.0,49.4626,49.4626,49.3047,49.3213,67690.0
2021-05-04 11:00:00,59.34,59.43,59.26,59.4,60849.0,49.3047,49.3795,49.2383,49.3546,60849.0
2021-05-04 11:10:00,59.43,59.43,59.22,59.4,82356.0,49.3795,49.3795,49.205,49.3546,82356.0
2021-05-04 11:20:00,59.41,59.6,59.36,59.6,90542.0,49.3629,49.5208,49.3213,49.5208,90542.0
2021-05-04 11:30:00,59.59,59.96,59.57,59.93,179402.0,49.5124,49.8199,49.4958,49.7949,179402.0
2021-05-04 11:40:00,59.93,60.0,59.87,59.88,125398.0,49.7949,49.8531,49.7451,49.7534,125398.0
2021-05-04 11:50:00,59.87,59.94,59.82,59.91,95494.0,49.7451,49.8033,49.7036,49.7783,95494.0
2021-05-04 12:00:00,59.9,60.16,59.9,60.1,225274.0,49.77,49.9861,49.77,49.9362,225274.0
2021-05-04 12:10:00,60.11,60.42,60.11,60.39,158048.0,49.9445,50.2021,49.9445,50.1772,158048.0
2021-05-04 12:20:00,60.39,60.39,60.28,60.33,85040.0,50.1772,50.1772,50.0858,50.1273,85040.0
2021-05-04 12:30:00,60.34,60.43,60.29,60.41,209781.0,50.1356,50.2104,50.0941,50.1938,209781.0
2021-05-04 12:40:00,60.41,60.42,60.33,60.4,62392.0,50.1938,50.2021,50.1273,50.1855,62392.0
2021-05-04 12:50:00,60.39,60.44,60.32,60.39,185190.0,50.1772,50.2187,50.119,50.1772,185190.0
2021-05-04 13:00:00,60.38,60.45,60.26,60.26,98529.0,50.1688,50.227,50.0691,50.0691,98529.0
2021-05-04 13:10:00,60.25,60.4,60.24,60.4,156098.0,50.0608,50.1855,50.0525,50.1855,156098.0
2021-05-04 13:20:00,60.4,60.45,60.36,60.43,104733.0,50.1855,50.227,50.1522,50.2104,104733.0
2021-05-04 13:30:00,60.43,60.46,60.37,60.4,44053.0,50.2104,50.2353,50.1605,50.1855,44053.0
2021-05-04 13:40:00,60.4,60.43,60.34,60.4,97917.0,50.1855,50.2104,50.1356,50.1855,97917.0
2021-05-04 13:50:00,60.41,60.47,60.34,60.43,50922.0,50.1938,50.2436,50.1356,50.2104,50922.0
2021-05-04 14:00:00,60.44,60.49,60.39,60.47,56522.0,50.2187,50.2602,50.1772,50.2436,56522.0
2021-05-04 14:10:00,60.48,60.52,60.44,60.49,43663.0,50.2519,50.2852,50.2187,50.2602,43663.0
2021-05-04 14:20:00,60.48,60.53,60.35,60.52,100263.0,50.2519,50.2935,50.1439,50.2852,100263.0
2021-05-04 14:30:00,60.51,60.59,60.5,60.5,230710.0,50.2769,50.3433,50.2686,50.2686,230710.0
2021-05-04 14:40:00,60.5,60.5,60.4,60.43,113732.0,50.2686,50.2686,50.1855,50.2104,113732.0
2021-05-04 14:50:00,60.44,60.54,60.44,60.48,100618.0,50.2187,50.3018,50.2187,50.2519,100618.0
2021-05-04 15:00:00,60.48,60.53,60.31,60.33,184591.0,50.2519,50.2935,50.1107,50.1273,184591.0
2021-05-04 15:10:00,60.34,60.39,60.29,60.32,124423.0,50.1356,50.1772,50.0941,50.119,124423.0
2021-05-04 15:20:00,60.32,60.42,60.25,60.4,92362.0,50.119,50.2021,50.0608,50.1855,92362.0
2021-05-04 15:30:00,60.39,60.56,60.34,60.55,268595.0,50.1772,50.3184,50.1356,50.3101,268595.0
2021-05-04 15:40:00,60.55,60.57,60.45,60.53,201462.0,50.3101,50.3267,50.227,50.2935,201462.0
2021-05-04 15:50:00,60.54,60.66,60.44,60.61,961241.0,50.3018,50.4015,50.2187,50.36,961241.0
2021-05-05 09:30:00,60.58,60.63,59.93,60.12,244292.0,50.335,50.3766,49.7949,49.9528,244292.0
2021-05-05 09:40:00,60.11,60.3,59.98,60.23,161185.0,49.9445,50.1024,49.8365,50.0442,161185.0
2021-05-05 09:50:00,60.23,60.32,60.13,60.32,141248.0,50.0442,50.119,49.9611,50.119,141248.0
2021-05-05 10:00:00,60.32,60.4,60.13,60.27,136199.0,50.119,50.1855,49.9611,50.0775,136199.0
2021-05-05 10:10:00,60.26,60.45,60.19,60.41,121236.0,50.0691,50.227,50.011,50.1938,121236.0
2021-05-05 10:20:00,60.41,60.5,60.32,60.34,125531.0,50.1938,50.2686,50.119,50.1356,125531.0
2021-05-05 10:30:00,60.34,60.53,60.25,60.51,98750.0,50.1356,50.2935,50.0608,50.2769,98750.0
2021-05-05 10:40:00,60.51,60.58,60.4,60.57,83273.0,50.2769,50.335,50.1855,50.3267,83273.0
2021-05-05 10:50:00,60.57,60.65,60.52,60.62,77750.0,50.3267,50.3932,50.2852,50.3683,77750.0
2021-05-05 11:00:00,60.63,60.8,60.59,60.77,72023.0,50.3766,50.5178,50.3433,50.4929,72023.0
2021-05-05 11:10:00,60.76,60.86,60.7,60.7,72345.0,50.4846,50.5677,50.4347,50.4347,72345.0
2021-05-05 11:20:00,60.7,60.92,60.69,60.92,59458.0,50.4347,50.6175,50.4264,50.6175,59458.0
2021-05-05 11:30:00,60.89,60.96,60.85,60.94,63120.0,50.5926,50.6508,50.5594,50.6341,63120.0
2021-05-05 11:40:00,60.95,60.98,60.85,60.92,62743.0,50.6425,50.6674,50.5594,50.6175,62743.0
2021-05-05 11:50:00,60.92,60.93,60.83,60.9,52754.0,50.6175,50.6258,50.5427,50.6009,52754.0
2021-05-05 12:00:00,60.9,60.92,60.83,60.85,58735.0,50.6009,50.6175,50.5427,50.5594,58735.0
2021-05-05 12:10:00,60.85,60.86,60.71,60.71,112785.0,50.5594,50.5677,50.443,50.443,112785.0
2021-05-05 12:20:00,60.72,60.82,60.7,60.82,71415.0,50.4513,50.5344,50.4347,50.5344,71415.0
2021-05-05 12:30:00,60.82,60.85,60.75,60.78,58682.0,50.5344,50.5594,50.4763,50.5012,58682.0
2021-05-05 12:40:00,60.79,60.82,60.7,60.7,51696.0,50.5095,50.5344,50.4347,50.4347,51696.0
2021-05-05 12:50:00,60.69,60.72,60.65,60.69,78416.0,50.4264,50.4513,50.3932,50.4264,78416.0
2021-05-05 13:00:00,60.7,60.77,60.68,60.73,52631.0,50.4347,50.4929,50.4181,50.4597,52631.0
2021-05-05 13:10:00,60.72,60.74,60.69,60.72,46351.0,50.4513,50.468,50.4264,50.4513,46351.0
2021-05-05 13:20:00,60.71,60.81,60.7,60.72,53977.0,50.443,50.5261,50.4347,50.4513,53977.0
2021-05-05 13:30:00,60.73,60.74,60.67,60.68,51183.0,50.4597,50.468,50.4098,50.4181,51183.0
2021-05-05 13:40:00,60.68,60.7,60.59,60.6,72130.0,50.4181,50.4347,50.3433,50.3516,72130.0
2021-05-05 13:50:00,60.6,60.72,60.59,60.69,116914.0,50.3516,50.4513,50.3433,50.4264,116914.0
2021-05-05 14:00:00,60.69,60.71,60.62,60.7,116440.0,50.4264,50.443,50.3683,50.4347,116440.0
2021-05-05 14:10:00,60.7,60.88,60.69,60.85,73352.0,50.4347,50.5843,50.4264,50.5594,73352.0
2021-05-05 14:20:00,60.85,60.9,60.8,60.84,63420.0,50.5594,50.6009,50.5178,50.5511,63420.0
2021-05-05 14:30:00,60.84,60.9,60.79,60.8,82592.0,50.5511,50.6009,50.5095,50.5178,82592.0
2021-05-05 14:40:00,60.79,60.8,60.72,60.76,107595.0,50.5095,50.5178,50.4513,50.4846,107595.0
2021-05-05 14:50:00,60.76,60.77,60.64,60.69,132463.0,50.4846,50.4929,50.3849,50.4264,132463.0
2021-05-05 15:00:00,60.68,60.72,60.56,60.59,155725.0,50.4181,50.4513,50.3184,50.3433,155725.0
2021-05-05 15:10:00,60.59,60.63,60.53,60.55,137005.0,50.3433,50.3766,50.2935,50.3101,137005.0
2021-05-05 15:20:00,60.55,60.57,60.47,60.52,184213.0,50.3101,50.3267,50.2436,50.2852,184213.0
2021-05-05 15:30:00,60.52,60.6,60.44,60.48,246395.0,50.2852,50.3516,50.2187,50.2519,246395.0
2021-05-05 15:40:00,60.49,60.49,60.36,60.36,286670.0,50.2602,50.2602,50.1522,50.1522,286670.0
2021-05-05 15:50:00,60.37,60.44,60.28,60.38,725776.0,50.1605,50.2187,50.0858,50.1688,725776.0
2021-05-06 09:30:00,60.75,60.98,60.42,60.83,226889.0,50.4763,50.6674,50.2021,50.5427,226889.0
2021-05-06 09:40:00,60.84,60.89,60.48,60.66,146000.0,50.5511,50.5926,50.2519,50.4015,146000.0
2021-05-06 09:50:00,60.61,60.71,60.53,60.53,81642.0,50.36,50.443,50.2935,50.2935,81642.0
2021-05-06 10:00:00,60.53,60.56,60.4,60.47,111947.0,50.2935,50.3184,50.1855,50.2436,111947.0
2021-05-06 10:10:00,60.47,60.6,60.35,60.4,101500.0,50.2436,50.3516,50.1439,50.1855,101500.0
2021-05-06 10:20:00,60.41,60.53,60.35,60.48,66437.0,50.1938,50.2935,50.1439,50.2519,66437.0
2021-05-06 10:30:00,60.49,60.62,60.42,60.57,76303.0,50.2602,50.3683,50.2021,50.3267,76303.0
2021-05-06 10:40:00,60.57,60.65,60.51,60.56,91400.0,50.3267,50.3932,50.2769,50.3184,91400.0
2021-05-06 10:50:00,60.57,60.66,60.54,60.66,56897.0,50.3267,50.4015,50.3018,50.4015,56897.0
2021-05-06 11:00:00,60.66,60.75,60.6,60.66,77198.0,50.4015,50.4763,50.3516,50.4015,77198.0
2021-05-06 11:10:00,60.66,60.76,60.64,60.76,69001.0,50.4015,50.4846,50.3849,50.4846,69001.0
2021-05-06 11:20:00,60.75,60.9,60.74,60.9,77343.0,50.4763,50.6009,50.468,50.6009,77343.0
2021-05-06 11:30:00,60.9,60.99,60.86,60.97,65532.0,50.6009,50.6757,50.5677,50.6591,65532.0
2021-05-06 11:40:00,60.98,61.05,60.96,61.01,149935.0,50.6674,50.7255,50.6508,50.6923,149935.0
2021-05-06 11:50:00,61.03,61.05,60.93,60.97,48873.0,50.7089,50.7255,50.6258,50.6591,48873.0
2021-05-06 12:00:00,60.98,61.0,60.87,60.88,54728.0,50.6674,50.684,50.576,50.5843,54728.0
2021-05-06 12:10:00,60.88,60.91,60.84,60.9,56233.0,50.5843,50.6092,50.5511,50.6009,56233.0
2021-05-06 12:20:00,60.9,60.92,60.86,60.89,110476.0,50.6009,50.6175,50.5677,50.5926,110476.0
2021-05-06 12:30:00,60.9,60.9,60.55,60.59,124659.0,50.6009,50.6009,50.3101,50.3433,124659.0
2021-05-06 12:40:00,60.6,60.73,60.6,60.66,44464.0,50.3516,50.4597,50.3516,50.4015,44464.0
2021-05-06 12:50:00,60.66,60.67,60.51,60.54,54980.0,50.4015,50.4098,50.2769,50.3018,54980.0
2021-05-06 13:00:00,60.55,60.69,60.55,60.64,77196.0,50.3101,50.4264,50.3101,50.3849,77196.0
2021-05-06 13:10:00,60.63,60.75,60.62,60.69,91711.0,50.3766,50.4763,50.3683,50.4264,91711.0
2021-05-06 13:20:00,60.69,60.75,60.67,60.73,46921.0,50.4264,50.4763,50.4098,50.4597,46921.0
2021-05-06 13:30:00,60.74,60.76,60.69,60.74,47107.0,50.468,50.4846,50.4264,50.468,47107.0
2021-05-06 13:40:00,60.76,60.9,60.76,60.84,47192.0,50.4846,50.6009,50.4846,50.5511,47192.0
2021-05-06 13:50:00,60.83,60.86,60.77,60.8,38120.0,50.5427,50.5677,50.4929,50.5178,38120.0
2021-05-06 14:00:00,60.8,60.83,60.72,60.81,43154.0,50.5178,50.5427,50.4513,50.5261,43154.0
2021-05-06 14:10:00,60.82,60.87,60.61,60.79,176328.0,50.5344,50.576,50.36,50.5095,176328.0
2021-05-06 14:20:00,60.79,60.87,60.71,60.75,91322.0,50.5095,50.576,50.443,50.4763,91322.0
2021-05-06 14:30:00,60.75,60.78,60.67,60.71,46998.0,50.4763,50.5012,50.4098,50.443,46998.0
2021-05-06 14:40:00,60.71,60.85,60.69,60.85,57165.0,50.443,50.5594,50.4264,50.5594,57165.0
2021-05-06 14:50:00,60.86,60.95,60.84,60.93,58888.0,50.5677,50.6425,50.5511,50.6258,58888.0
2021-05-06 15:00:00,60.93,61.02,60.92,60.98,63228.0,50.6258,50.7006,50.6175,50.6674,63228.0
2021-05-06 15:10:00,60.99,61.05,60.96,61.01,53787.0,50.6757,50.7255,50.6508,50.6923,53787.0
2021-05-06 15:20:00,61.0,61.16,61.0,61.11,70488.0,50.684,50.8169,50.684,50.7754,70488.0
2021-05-06 15:30:00,61.11,61.22,61.06,61.22,104456.0,50.7754,50.8668,50.7339,50.8668,104456.0
2021-05-06 15:40:00,61.22,61.32,61.2,61.3,140643.0,50.8668,50.9499,50.8502,50.9333,140643.0
2021-05-06 15:50:00,61.3,61.48,61.29,61.44,547091.0,50.9333,51.0828,50.925,51.0496,547091.0
2021-05-07 09:30:00,60.33,60.85,60.18,60.85,232534.0,50.1273,50.5594,50.0027,50.5594,232534.0
2021-05-07 09:40:00,60.85,61.24,60.83,61.15,193947.0,50.5594,50.8834,50.5427,50.8086,193947.0
2021-05-07 09:50:00,61.16,61.17,60.72,60.83,137712.0,50.8169,50.8252,50.4513,50.5427,137712.0
2021-05-07 10:00:00,60.84,61.05,60.84,60.98,97138.0,50.5511,50.7255,50.5511,50.6674,97138.0
2021-05-07 10:10:00,60.97,61.05,60.87,60.92,87345.0,50.6591,50.7255,50.576,50.6175,87345.0
2021-05-07 10:20:00,60.92,60.97,60.84,60.86,64836.0,50.6175,50.6591,50.5511,50.5677,64836.0
2021-05-07 10:30:00,60.86,60.93,60.77,60.93,73253.0,50.5677,50.6258,50.4929,50.6258,73253.0
2021-05-07 10:40:00,60.92,61.05,60.89,61.04,82588.0,50.6175,50.7255,50.5926,50.7172,82588.0
2021-05-07 10:50:00,61.05,61.08,60.92,60.98,102243.0,50.7255,50.7505,50.6175,50.6674,102243.0
2021-05-07 11:00:00,61.0,61.01,60.84,60.84,68455.0,50.684,50.6923,50.5511,50.5511,68455.0
2021-05-07 11:10:00,60.84,60.93,60.8,60.85,79844.0,50.5511,50.6258,50.5178,50.5594,79844.0
2021-05-07 11:20:00,60.85,60.87,60.76,60.77,69004.0,50.5594,50.576,50.4846,50.4929,69004.0
2021-05-07 11:30:00,60.76,60.9,60.73,60.86,72295.0,50.4846,50.6009,50.4597,50.5677,72295.0
2021-05-07 11:40:00,60.87,60.89,60.75,60.85,67925.0,50.576,50.5926,50.4763,50.5594,67925.0
2021-05-07 11:50:00,60.86,60.99,60.85,60.98,67138.0,50.5677,50.6757,50.5594,50.6674,67138.0
2021-05-07 12:00:00,61.0,61.08,60.95,61.06,62955.0,50.684,50.7505,50.6425,50.7339,62955.0
2021-05-07 12:10:00,61.07,61.09,60.99,61.04,65567.0,50.7422,50.7588,50.6757,50.7172,65567.0
2021-05-07 12:20:00,61.05,61.14,61.03,61.12,69420.0,50.7255,50.8003,50.7089,50.7837,69420.0
2021-05-07 12:30:00,61.12,61.17,61.06,61.09,77398.0,50.7837,50.8252,50.7339,50.7588,77398.0
2021-05-07 12:40:00,61.08,61.23,61.08,61.13,71817.0,50.7505,50.8751,50.7505,50.792,71817.0
2021-05-07 12:50:00,61.14,61.2,61.11,61.16,60495.0,50.8003,50.8502,50.7754,50.8169,60495.0
2021-05-07 13:00:00,61.17,61.24,61.14,61.16,65350.0,50.8252,50.8834,50.8003,50.8169,65350.0
2021-05-07 13:10:00,61.16,61.21,61.1,61.14,75001.0,50.8169,50.8585,50.7671,50.8003,75001.0
2021-05-07 13:20:00,61.15,61.23,61.14,61.17,77189.0,50.8086,50.8751,50.8003,50.8252,77189.0
2021-05-07 13:30:00,61.16,61.3,61.16,61.29,61294.0,50.8169,50.9333,50.8169,50.925,61294.0
2021-05-07 13:40:00,61.28,61.29,61.17,61.17,65180.0,50.9166,50.925,50.8252,50.8252,65180.0
2021-05-07 13:50:00,61.17,61.27,61.16,61.23,55279.0,50.8252,50.9083,50.8169,50.8751,55279.0
2021-05-07 14:00:00,61.23,61.25,61.1,61.25,82039.0,50.8751,50.8917,50.7671,50.8917,82039.0
2021-05-07 14:10:00,61.26,61.35,61.24,61.35,56309.0,50.9,50.9748,50.8834,50.9748,56309.0
2021-05-07 14:20:00,61.34,61.39,61.31,61.35,54031.0,50.9665,51.008,50.9416,50.9748,54031.0
2021-05-07 14:30:00,61.34,61.41,61.32,61.35,81184.0,50.9665,51.0247,50.9499,50.9748,81184.0
2021-05-07 14:40:00,61.35,61.35,61.25,61.26,74406.0,50.9748,50.9748,50.8917,50.9,74406.0
2021-05-07 14:50:00,61.25,61.29,61.2,61.25,62111.0,50.8917,50.925,50.8502,50.8917,62111.0
2021-05-07 15:00:00,61.25,61.33,61.23,61.3,86535.0,50.8917,50.9582,50.8751,50.9333,86535.0
2021-05-07 15:10:00,61.29,61.35,61.26,61.34,86835.0,50.925,50.9748,50.9,50.9665,86835.0
2021-05-07 15:20:00,61.34,61.35,61.29,61.35,112269.0,50.9665,50.9748,50.925,50.9748,112269.0
2021-05-07 15:30:00,61.35,61.4,61.29,61.34,188937.0,50.9748,51.0164,50.925,50.9665,188937.0
2021-05-07 15:40:00,61.34,61.35,61.24,61.3,248898.0,50.9665,50.9748,50.8834,50.9333,248898.0
2021-05-07 15:50:00,61.31,61.4,61.26,61.37,736862.0,50.9416,51.0164,50.9,50.9914,736862.0
2021-05-10 09:30:00,61.8,62.26,61.74,62.22,300213.0,51.3487,51.7309,51.2989,51.6977,300213.0
2021-05-10 09:40:00,62.25,62.25,61.79,61.84,189710.0,51.7226,51.7226,51.3404,51.3819,189710.0
2021-05-10 09:50:00,61.84,61.99,61.73,61.96,98980.0,51.3819,51.5066,51.2905,51.4816,98980.0
2021-05-10 10:00:00,61.97,62.19,61.81,62.18,141712.0,51.49,51.6728,51.357,51.6644,141712.0
2021-05-10 10:10:00,62.18,62.27,61.97,61.99,111807.0,51.6644,51.7392,51.49,51.5066,111807.0
2021-05-10 10:20:00,62.0,62.09,61.82,61.84,106191.0,51.5149,51.5897,51.3653,51.3819,106191.0
2021-05-10 10:30:00,61.84,61.87,61.73,61.8,104418.0,51.3819,51.4069,51.2905,51.3487,104418.0
2021-05-10 10:40:00,61.82,61.85,61.71,61.8,88347.0,51.3653,51.3902,51.2739,51.3487,88347.0
2021-05-10 10:50:00,61.8,61.99,61.74,61.96,92695.0,51.3487,51.5066,51.2989,51.4816,92695.0
2021-05-10 11:00:00,61.97,62.13,61.95,62.1,89536.0,51.49,51.6229,51.4733,51.598,89536.0
2021-05-10 11:10:00,62.1,62.15,62.0,62.14,81179.0,51.598,51.6395,51.5149,51.6312,81179.0
2021-05-10 11:20:00,62.14,62.18,62.04,62.12,97058.0,51.6312,51.6644,51.5481,51.6146,97058.0
2021-05-10 11:30:00,62.13,62.16,62.08,62.13,86788.0,51.6229,51.6478,51.5814,51.6229,86788.0
2021-05-10 11:40:00,62.12,62.16,61.94,61.96,80877.0,51.6146,51.6478,51.465,51.4816,80877.0
2021-05-10 11:50:00,61.96,62.0,61.93,61.97,50538.0,51.4816,51.5149,51.4567,51.49,50538.0
2021-05-10 12:00:00,61.97,61.97,61.86,61.9,62303.0,51.49,51.49,51.3986,51.4318,62303.0
2021-05-10 12:10:00,61.9,61.9,61.78,61.82,77323.0,51.4318,51.4318,51.3321,51.3653,77323.0
2021-05-10 12:20:00,61.83,61.89,61.74,61.79,73211.0,51.3736,51.4235,51.2989,51.3404,73211.0
2021-05-10 12:30:00,61.79,61.93,61.79,61.9,54817.0,51.3404,51.4567,51.3404,51.4318,54817.0
2021-05-10 12:40:00,61.91,61.98,61.88,61.91,58562.0,51.4401,51.4983,51.4152,51.4401,58562.0
2021-05-10 12:50:00,61.91,61.92,61.81,61.87,76472.0,51.4401,51.4484,51.357,51.4069,76472.0
2021-05-10 13:00:00,61.87,61.91,61.77,61.84,66609.0,51.4069,51.4401,51.3238,51.3819,66609.0
2021-05-10 13:10:00,61.84,61.85,61.76,61.79,65621.0,51.3819,51.3902,51.3155,51.3404,65621.0
2021-05-10 13:20:00,61.79,61.86,61.74,61.77,63847.0,51.3404,51.3986,51.2989,51.3238,63847.0
2021-05-10 13:30:00,61.77,61.84,61.73,61.78,79838.0,51.3238,51.3819,51.2905,51.3321,79838.0
2021-05-10 13:40:00,61.77,61.81,61.71,61.8,56290.0,51.3238,51.357,51.2739,51.3487,56290.0
2021-05-10 13:50:00,61.8,61.85,61.76,61.8,98316.0,51.3487,51.3902,51.3155,51.3487,98316.0
2021-05-10 14:00:00,61.81,61.94,61.8,61.87,85419.0,51.357,51.465,51.3487,51.4069,85419.0
2021-05-10 14:10:00,61.87,61.96,61.7,61.76,114026.0,51.4069,51.4816,51.2656,51.3155,114026.0
2021-05-10 14:20:00,61.76,61.81,61.67,61.75,93966.0,51.3155,51.357,51.2407,51.3072,93966.0
2021-05-10 14:30:00,61.73,61.73,61.59,61.6,115124.0,51.2905,51.2905,51.1742,51.1825,115124.0
2021-05-10 14:40:00,61.59,61.63,61.48,61.52,94505.0,51.1742,51.2075,51.0828,51.1161,94505.0
2021-05-10 14:50:00,61.51,61.55,61.41,61.53,117579.0,51.1077,51.141,51.0247,51.1244,117579.0
2021-05-10 15:00:00,61.53,61.6,61.41,61.49,96859.0,51.1244,51.1825,51.0247,51.0911,96859.0
2021-05-10 15:10:00,61.5,61.53,61.4,61.42,121702.0,51.0994,51.1244,51.0164,51.033,121702.0
2021-05-10 15:20:00,61.41,61.46,61.33,61.44,128358.0,51.0247,51.0662,50.9582,51.0496,128358.0
2021-05-10 15:30:00,61.43,61.53,61.35,61.45,170997.0,51.0413,51.1244,50.9748,51.0579,170997.0
2021-05-10 15:40:00,61.46,61.52,61.32,61.34,230119.0,51.0662,51.1161,50.9499,50.9665,230119.0
2021-05-10 15:50:00,61.34,61.36,61.1,61.17,748353.0,50.9665,50.9831,50.7671,50.8252,748353.0
2021-05-11 09:30:00,60.79,61.36,60.63,60.94,277012.0,50.5095,50.9831,50.3766,50.6341,277012.0
2021-05-11 09:40:00,60.91,61.19,60.83,61.16,131779.0,50.6092,50.8419,50.5427,50.8169,131779.0
2021-05-11 09:50:00,61.16,61.53,61.16,61.5,175296.0,50.8169,51.1244,50.8169,51.0994,175296.0
2021-05-11 10:00:00,61.49,61.57,61.17,61.2,94778.0,51.0911,51.1576,50.8252,50.8502,94778.0
2021-05-11 10:10:00,61.19,61.21,60.67,60.69,161795.0,50.8419,50.8585,50.4098,50.4264,161795.0
2021-05-11 10:20:00,60.69,60.88,60.58,60.59,113447.0,50.4264,50.5843,50.335,50.3433,113447.0
2021-05-11 10:30:00,60.59,60.59,60.3,60.39,121835.0,50.3433,50.3433,50.1024,50.1772,121835.0
2021-05-11 10:40:00,60.38,60.47,60.19,60.41,88837.0,50.1688,50.2436,50.011,50.1938,88837.0
2021-05-11 10:50:00,60.44,60.53,60.38,60.42,73380.0,50.2187,50.2935,50.1688,50.2021,73380.0
2021-05-11 11:00:00,60.41,60.47,60.21,60.41,96695.0,50.1938,50.2436,50.0276,50.1938,96695.0
2021-05-11 11:10:00,60.41,60.59,60.36,60.59,97866.0,50.1938,50.3433,50.1522,50.3433,97866.0
2021-05-11 11:20:00,60.58,60.68,60.56,60.67,115371.0,50.335,50.4181,50.3184,50.4098,115371.0
2021-05-11 11:30:00,60.67,60.68,60.53,60.66,90508.0,50.4098,50.4181,50.2935,50.4015,90508.0
2021-05-11 11:40:00,60.66,60.87,60.62,60.85,95489.0,50.4015,50.576,50.3683,50.5594,95489.0
2021-05-11 11:50:00,60.85,60.85,60.72,60.73,71426.0,50.5594,50.5594,50.4513,50.4597,71426.0
2021-05-11 12:00:00,60.74,60.78,60.6,60.63,95068.0,50.468,50.5012,50.3516,50.3766,95068.0
2021-05-11 12:10:00,60.63,60.73,60.62,60.68,51673.0,50.3766,50.4597,50.3683,50.4181,51673.0
2021-05-11 12:20:00,60.67,60.71,60.61,60.62,57034.0,50.4098,50.443,50.36,50.3683,57034.0
2021-05-11 12:30:00,60.61,60.62,60.44,60.48,159475.0,50.36,50.3683,50.2187,50.2519,159475.0
2021-05-11 12:40:00,60.48,60.5,60.34,60.41,113707.0,50.2519,50.2686,50.1356,50.1938,113707.0
2021-05-11 12:50:00,60.41,60.42,60.14,60.2,84380.0,50.1938,50.2021,49.9694,50.0193,84380.0
2021-05-11 13:00:00,60.19,60.33,60.15,60.29,69037.0,50.011,50.1273,49.9777,50.0941,69037.0
2021-05-11 13:10:00,60.28,60.34,60.2,60.34,95694.0,50.0858,50.1356,50.0193,50.1356,95694.0
2021-05-11 13:20:00,60.34,60.44,60.3,60.44,53863.0,50.1356,50.2187,50.1024,50.2187,53863.0
2021-05-11 13:30:00,60.44,60.46,60.38,60.43,77069.0,50.2187,50.2353,50.1688,50.2104,77069.0
2021-05-11 13:40:00,60.43,60.51,60.41,60.46,65224.0,50.2104,50.2769,50.1938,50.2353,65224.0
2021-05-11 13:50:00,60.45,60.51,60.31,60.48,71225.0,50.227,50.2769,50.1107,50.2519,71225.0
2021-05-11 14:00:00,60.49,60.58,60.44,60.46,96853.0,50.2602,50.335,50.2187,50.2353,96853.0
2021-05-11 14:10:00,60.46,60.47,60.31,60.37,64019.0,50.2353,50.2436,50.1107,50.1605,64019.0
2021-05-11 14:20:00,60.37,60.45,60.31,60.45,105730.0,50.1605,50.227,50.1107,50.227,105730.0
2021-05-11 14:30:00,60.44,60.45,60.18,60.23,139503.0,50.2187,50.227,50.0027,50.0442,139503.0
2021-05-11 14:40:00,60.23,60.38,60.15,60.38,91152.0,50.0442,50.1688,49.9777,50.1688,91152.0
2021-05-11 14:50:00,60.37,60.44,60.29,60.42,87429.0,50.1605,50.2187,50.0941,50.2021,87429.0
2021-05-11 15:00:00,60.42,60.45,60.28,60.29,88313.0,50.2021,50.227,50.0858,50.0941,88313.0
2021-05-11 15:10:00,60.29,60.31,60.15,60.3,109898.0,50.0941,50.1107,49.9777,50.1024,109898.0
2021-05-11 15:20:00,60.31,60.47,60.28,60.34,119947.0,50.1107,50.2436,50.0858,50.1356,119947.0
2021-05-11 15:30:00,60.33,60.38,60.05,60.06,215780.0,50.1273,50.1688,49.8947,49.903,215780.0
2021-05-11 15:40:00,60.06,60.23,60.04,60.22,255682.0,49.903,50.0442,49.8863,50.0359,255682.0
2021-05-11 15:50:00,60.21,60.26,60.06,60.15,789984.0,50.0276,50.0691,49.903,49.9777,789984.0
2021-05-12 09:30:00,61.05,61.29,60.72,60.95,207342.0,50.7255,50.925,50.4513,50.6425,207342.0
2021-05-12 09:40:00,60.93,60.99,60.58,60.61,167005.0,50.6258,50.6757,50.335,50.36,167005.0
2021-05-12 09:50:00,60.63,60.84,60.49,60.79,83747.0,50.3766,50.5511,50.2602,50.5095,83747.0
2021-05-12 10:00:00,60.8,60.98,60.72,60.88,100684.0,50.5178,50.6674,50.4513,50.5843,100684.0
2021-05-12 10:10:00,60.88,60.89,60.7,60.83,110050.0,50.5843,50.5926,50.4347,50.5427,110050.0
2021-05-12 10:20:00,60.83,60.91,60.6,60.62,80722.0,50.5427,50.6092,50.3516,50.3683,80722.0
2021-05-12 10:30:00,60.62,60.81,60.54,60.73,91436.0,50.3683,50.5261,50.3018,50.4597,91436.0
2021-05-12 10:40:00,60.73,60.75,60.55,60.58,143728.0,50.4597,50.4763,50.3101,50.335,143728.0
2021-05-12 10:50:00,60.57,60.67,60.44,60.65,273366.0,50.3267,50.4098,50.2187,50.3932,273366.0
2021-05-12 11:00:00,60.64,60.82,60.62,60.81,155978.0,50.3849,50.5344,50.3683,50.5261,155978.0
2021-05-12 11:10:00,60.82,60.9,60.74,60.88,563843.0,50.5344,50.6009,50.468,50.5843,563843.0
2021-05-12 11:20:00,60.88,60.93,60.77,60.91,121804.0,50.5843,50.6258,50.4929,50.6092,121804.0
2021-05-12 11:30:00,60.9,60.93,60.75,60.79,145213.0,50.6009,50.6258,50.4763,50.5095,145213.0
2021-05-12 11:40:00,60.8,60.9,60.72,60.83,130042.0,50.5178,50.6009,50.4513,50.5427,130042.0
2021-05-12 11:50:00,60.83,60.83,60.45,60.49,92781.0,50.5427,50.5427,50.227,50.2602,92781.0
2021-05-12 12:00:00,60.49,60.53,60.43,60.49,69688.0,50.2602,50.2935,50.2104,50.2602,69688.0
2021-05-12 12:10:00,60.49,60.5,60.28,60.36,100943.0,50.2602,50.2686,50.0858,50.1522,100943.0
2021-05-12 12:20:00,60.35,60.42,60.26,60.28,110623.0,50.1439,50.2021,50.0691,50.0858,110623.0
2021-05-12 12:30:00,60.28,60.32,60.18,60.19,106390.0,50.0858,50.119,50.0027,50.011,106390.0
2021-05-12 12:40:00,60.18,60.24,60.1,60.22,161575.0,50.0027,50.0525,49.9362,50.0359,161575.0
2021-05-12 12:50:00,60.22,60.31,60.11,60.21,102485.0,50.0359,50.1107,49.9445,50.0276,102485.0
2021-05-12 13:00:00,60.2,60.3,60.16,60.25,214177.0,50.0193,50.1024,49.9861,50.0608,214177.0
2021-05-12 13:10:00,60.26,60.43,60.22,60.41,178458.0,50.0691,50.2104,50.0359,50.1938,178458.0
2021-05-12 13:20:00,60.4,60.42,60.26,60.28,96012.0,50.1855,50.2021,50.0691,50.0858,96012.0
2021-05-12 13:30:00,60.28,60.36,60.21,60.36,98900.0,50.0858,50.1522,50.0276,50.1522,98900.0
2021-05-12 13:40:00,60.35,60.36,60.14,60.15,94671.0,50.1439,50.1522,49.9694,49.9777,94671.0
2021-05-12 13:50:00,60.17,60.26,60.11,60.24,81188.0,49.9944,50.0691,49.9445,50.0525,81188.0
2021-05-12 14:00:00,60.23,60.33,60.19,60.23,100139.0,50.0442,50.1273,50.011,50.0442,100139.0
2021-05-12 14:10:00,60.23,60.25,60.12,60.25,100531.0,50.0442,50.0608,49.9528,50.0608,100531.0
2021-05-12 14:20:00,60.26,60.27,60.13,60.15,77620.0,50.0691,50.0775,49.9611,49.9777,77620.0
2021-05-12 14:30:00,60.14,60.19,60.04,60.12,120957.0,49.9694,50.011,49.8863,49.9528,120957.0
2021-05-12 14:40:00,60.11,60.23,60.07,60.21,105077.0,49.9445,50.0442,49.9113,50.0276,105077.0
2021-05-12 14:50:00,60.22,60.31,60.16,60.19,288439.0,50.0359,50.1107,49.9861,50.011,288439.0
2021-05-12 15:00:00,60.18,60.18,59.92,59.99,169736.0,50.0027,50.0027,49.7866,49.8448,169736.0
2021-05-12 15:10:00,59.98,60.01,59.74,59.77,122163.0,49.8365,49.8614,49.6371,49.662,122163.0
2021-05-12 15:20:00,59.77,59.79,59.58,59.63,178018.0,49.662,49.6786,49.5041,49.5457,178018.0
2021-05-12 15:30:00,59.63,59.73,59.56,59.57,303375.0,49.5457,49.6288,49.4875,49.4958,303375.0
2021-05-12 15:40:00,59.58,59.78,59.56,59.66,376101.0,49.5041,49.6703,49.4875,49.5706,376101.0
2021-05-12 15:50:00,59.66,59.66,59.45,59.56,848652.0,49.5706,49.5706,49.3961,49.4875,848652.0
2021-05-13 09:30:00,59.36,60.14,59.31,59.91,201665.0,49.3213,49.9694,49.2798,49.7783,201665.0
2021-05-13 09:40:00,59.92,60.51,59.92,60.39,137191.0,49.7866,50.2769,49.7866,50.1772,137191.0
2021-05-13 09:50:00,60.37,60.68,60.36,60.65,156710.0,50.1605,50.4181,50.1522,50.3932,156710.0
2021-05-13 10:00:00,60.66,60.82,60.52,60.52,86735.0,50.4015,50.5344,50.2852,50.2852,86735.0
2021-05-13 10:10:00,60.51,60.75,60.5,60.59,69619.0,50.2769,50.4763,50.2686,50.3433,69619.0
2021-05-13 10:20:00,60.57,60.98,60.55,60.95,75635.0,50.3267,50.6674,50.3101,50.6425,75635.0
2021-05-13 10:30:00,60.96,61.03,60.89,60.98,83186.0,50.6508,50.7089,50.5926,50.6674,83186.0
2021-05-13 10:40:00,60.98,61.03,60.91,61.02,120077.0,50.6674,50.7089,50.6092,50.7006,120077.0
2021-05-13 10:50:00,61.01,61.15,60.95,61.15,61071.0,50.6923,50.8086,50.6425,50.8086,61071.0
2021-05-13 11:00:00,61.14,61.15,60.97,61.07,64479.0,50.8003,50.8086,50.6591,50.7422,64479.0
2021-05-13 11:10:00,61.06,61.12,60.9,61.12,72619.0,50.7339,50.7837,50.6009,50.7837,72619.0
2021-05-13 11:20:00,61.11,61.14,60.82,60.84,79471.0,50.7754,50.8003,50.5344,50.5511,79471.0
2021-05-13 11:30:00,60.86,60.98,60.77,60.97,70245.0,50.5677,50.6674,50.4929,50.6591,70245.0
2021-05-13 11:40:00,60.96,60.98,60.77,60.88,82354.0,50.6508,50.6674,50.4929,50.5843,82354.0
2021-05-13 11:50:00,60.87,60.91,60.67,60.72,90298.0,50.576,50.6092,50.4098,50.4513,90298.0
2021-05-13 12:00:00,60.72,60.87,60.69,60.87,65131.0,50.4513,50.576,50.4264,50.576,65131.0
2021-05-13 12:10:00,60.88,60.99,60.87,60.91,42752.0,50.5843,50.6757,50.576,50.6092,42752.0
2021-05-13 12:20:00,60.91,60.96,60.83,60.95,46477.0,50.6092,50.6508,50.5427,50.6425,46477.0
2021-05-13 12:30:00,60.95,61.07,60.93,60.95,55919.0,50.6425,50.7422,50.6258,50.6425,55919.0
2021-05-13 12:40:00,60.96,61.1,60.91,61.08,100438.0,50.6508,50.7671,50.6092,50.7505,100438.0
2021-05-13 12:50:00,61.08,61.13,60.97,61.07,191218.0,50.7505,50.792,50.6591,50.7422,191218.0
2021-05-13 13:00:00,61.07,61.11,60.9,61.02,86163.0,50.7422,50.7754,50.6009,50.7006,86163.0
2021-05-13 13:10:00,61.01,61.19,61.01,61.08,74630.0,50.6923,50.8419,50.6923,50.7505,74630.0
2021-05-13 13:20:00,61.07,61.08,60.75,60.85,70744.0,50.7422,50.7505,50.4763,50.5594,70744.0
2021-05-13 13:30:00,60.84,60.91,60.61,60.61,81182.0,50.5511,50.6092,50.36,50.36,81182.0
2021-05-13 13:40:00,60.66,60.82,60.66,60.72,99069.0,50.4015,50.5344,50.4015,50.4513,99069.0
2021-05-13 13:50:00,60.72,60.88,60.71,60.84,66643.0,50.4513,50.5843,50.443,50.5511,66643.0
2021-05-13 14:00:00,60.83,61.1,60.82,60.99,105894.0,50.5427,50.7671,50.5344,50.6757,105894.0
2021-05-13 14:10:00,61.0,61.1,60.98,60.98,50560.0,50.684,50.7671,50.6674,50.6674,50560.0
2021-05-13 14:20:00,61.0,61.23,60.99,61.21,64828.0,50.684,50.8751,50.6757,50.8585,64828.0
2021-05-13 14:30:00,61.21,61.29,61.16,61.21,102695.0,50.8585,50.925,50.8169,50.8585,102695.0
2021-05-13 14:40:00,61.22,61.32,61.19,61.22,47939.0,50.8668,50.9499,50.8419,50.8668,47939.0
2021-05-13 14:50:00,61.21,61.25,61.12,61.2,66064.0,50.8585,50.8917,50.7837,50.8502,66064.0
2021-05-13 15:00:00,61.2,61.37,61.19,61.36,73562.0,50.8502,50.9914,50.8419,50.9831,73562.0
2021-05-13 15:10:00,61.37,61.39,61.27,61.3,80444.0,50.9914,51.008,50.9083,50.9333,80444.0
2021-05-13 15:20:00,61.3,61.42,61.29,61.41,67866.0,50.9333,51.033,50.925,51.0247,67866.0
2021-05-13 15:30:00,61.42,61.5,61.35,61.48,108372.0,51.033,51.0994,50.9748,51.0828,108372.0
2021-05-13 15:40:00,61.48,61.6,61.45,61.52,187675.0,51.0828,51.1825,51.0579,51.1161,187675.0
2021-05-13 15:50:00,61.53,61.53,61.1,61.1,404509.0,51.1244,51.1244,50.7671,50.7671,404509.0
2021-05-14 09:30:00,61.35,61.71,61.26,61.42,203653.0,50.9748,51.2739,50.9,51.033,203653.0
2021-05-14 09:40:00,61.4,61.79,61.3,61.64,79703.0,51.0164,51.3404,50.9333,51.2158,79703.0
2021-05-14 09:50:00,61.63,61.96,61.54,61.9,134011.0,51.2075,51.4816,51.1327,51.4318,134011.0
2021-05-14 10:00:00,61.91,62.0,61.81,61.81,92827.0,51.4401,51.5149,51.357,51.357,92827.0
2021-05-14 10:10:00,61.8,61.91,61.61,61.64,73527.0,51.3487,51.4401,51.1908,51.2158,73527.0
2021-05-14 10:20:00,61.65,61.8,61.59,61.6,87361.0,51.2241,51.3487,51.1742,51.1825,87361.0
2021-05-14 10:30:00,61.6,61.78,61.47,61.49,105531.0,51.1825,51.3321,51.0745,51.0911,105531.0
2021-05-14 10:40:00,61.49,61.75,61.47,61.73,84191.0,51.0911,51.3072,51.0745,51.2905,84191.0
2021-05-14 10:50:00,61.71,61.78,61.66,61.77,71397.0,51.2739,51.3321,51.2324,51.3238,71397.0
2021-05-14 11:00:00,61.76,61.77,61.55,61.55,63117.0,51.3155,51.3238,51.141,51.141,63117.0
2021-05-14 11:10:00,61.55,61.63,61.51,61.58,44305.0,51.141,51.2075,51.1077,51.1659,44305.0
2021-05-14 11:20:00,61.59,61.71,61.57,61.66,43697.0,51.1742,51.2739,51.1576,51.2324,43697.0
2021-05-14 11:30:00,61.66,61.71,61.64,61.66,37972.0,51.2324,51.2739,51.2158,51.2324,37972.0
2021-05-14 11:40:00,61.66,61.7,61.64,61.67,50443.0,51.2324,51.2656,51.2158,51.2407,50443.0
2021-05-14 11:50:00,61.68,61.68,61.57,61.58,61574.0,51.249,51.249,51.1576,51.1659,61574.0
2021-05-14 12:00:00,61.59,61.62,61.54,61.55,56971.0,51.1742,51.1991,51.1327,51.141,56971.0
2021-05-14 12:10:00,61.55,61.59,61.5,61.56,57690.0,51.141,51.1742,51.0994,51.1493,57690.0
2021-05-14 12:20:00,61.57,61.58,61.52,61.57,65157.0,51.1576,51.1659,51.1161,51.1576,65157.0
2021-05-14 12:30:00,61.57,61.59,61.5,61.52,78892.0,51.1576,51.1742,51.0994,51.1161,78892.0
2021-05-14 12:40:00,61.53,61.61,61.53,61.55,86847.0,51.1244,51.1908,51.1244,51.141,86847.0
2021-05-14 12:50:00,61.55,61.64,61.55,61.62,64355.0,51.141,51.2158,51.141,51.1991,64355.0
2021-05-14 13:00:00,61.62,61.69,61.61,61.66,57063.0,51.1991,51.2573,51.1908,51.2324,57063.0
2021-05-14 13:10:00,61.66,61.68,61.62,61.66,39678.0,51.2324,51.249,51.1991,51.2324,39678.0
2021-05-14 13:20:00,61.66,61.77,61.66,61.76,50513.0,51.2324,51.3238,51.2324,51.3155,50513.0
2021-05-14 13:30:00,61.76,61.79,61.74,61.77,61431.0,51.3155,51.3404,51.2989,51.3238,61431.0
2021-05-14 13:40:00,61.76,61.82,61.75,61.79,44284.0,51.3155,51.3653,51.3072,51.3404,44284.0
2021-05-14 13:50:00,61.79,61.79,61.72,61.73,36168.0,51.3404,51.3404,51.2822,51.2905,36168.0
2021-05-14 14:00:00,61.74,61.82,61.72,61.8,44600.0,51.2989,51.3653,51.2822,51.3487,44600.0
2021-05-14 14:10:00,61.8,61.91,61.78,61.9,55594.0,51.3487,51.4401,51.3321,51.4318,55594.0
2021-05-14 14:20:00,61.9,61.93,61.87,61.92,34943.0,51.4318,51.4567,51.4069,51.4484,34943.0
2021-05-14 14:30:00,61.92,61.96,61.89,61.91,43096.0,51.4484,51.4816,51.4235,51.4401,43096.0
2021-05-14 14:40:00,61.91,61.94,61.85,61.9,68902.0,51.4401,51.465,51.3902,51.4318,68902.0
2021-05-14 14:50:00,61.91,61.96,61.87,61.91,36386.0,51.4401,51.4816,51.4069,51.4401,36386.0
2021-05-14 15:00:00,61.91,61.99,61.88,61.98,70199.0,51.4401,51.5066,51.4152,51.4983,70199.0
2021-05-14 15:10:00,61.98,62.04,61.96,62.02,70185.0,51.4983,51.5481,51.4816,51.5315,70185.0
2021-05-14 15:20:00,62.02,62.05,61.87,61.91,58903.0,51.5315,51.5564,51.4069,51.4401,58903.0
2021-05-14 15:30:00,61.91,61.94,61.84,61.94,81157.0,51.4401,51.465,51.3819,51.465,81157.0
2021-05-14 15:40:00,61.93,62.0,61.83,61.96,118515.0,51.4567,51.5149,51.3736,51.4816,118515.0
2021-05-14 15:50:00,61.95,62.09,61.9,61.91,279202.0,51.4733,51.5897,51.4318,51.4401,279202.0
2021-05-17 09:30:00,61.56,62.07,61.56,61.98,180318.0,51.1493,51.573,51.1493,51.4983,180318.0
2021-05-17 09:40:00,62.01,62.01,61.58,61.59,66679.0,51.5232,51.5232,51.1659,51.1742,66679.0
2021-05-17 09:50:00,61.58,61.72,61.46,61.62,99155.0,51.1659,51.2822,51.0662,51.1991,99155.0
2021-05-17 10:00:00,61.62,61.76,61.49,61.69,74068.0,51.1991,51.3155,51.0911,51.2573,74068.0
2021-05-17 10:10:00,61.68,61.9,61.57,61.85,66726.0,51.249,51.4318,51.1576,51.3902,66726.0
2021-05-17 10:20:00,61.83,61.84,61.59,61.59,74170.0,51.3736,51.3819,51.1742,51.1742,74170.0
2021-05-17 10:30:00,61.6,61.91,61.54,61.89,69090.0,51.1825,51.4401,51.1327,51.4235,69090.0
2021-05-17 10:40:00,61.9,61.96,61.86,61.96,58132.0,51.4318,51.4816,51.3986,51.4816,58132.0
2021-05-17 10:50:00,61.97,61.99,61.79,61.8,99040.0,51.49,51.5066,51.3404,51.3487,99040.0
2021-05-17 11:00:00,61.79,61.81,61.63,61.69,92126.0,51.3404,51.357,51.2075,51.2573,92126.0
2021-05-17 11:10:00,61.68,61.81,61.61,61.7,43976.0,51.249,51.357,51.1908,51.2656,43976.0
2021-05-17 11:20:00,61.72,61.79,61.67,61.75,45422.0,51.2822,51.3404,51.2407,51.3072,45422.0
2021-05-17 11:30:00,61.74,61.89,61.67,61.86,34296.0,51.2989,51.4235,51.2407,51.3986,34296.0
2021-05-17 11:40:00,61.87,61.95,61.85,61.87,44326.0,51.4069,51.4733,51.3902,51.4069,44326.0
2021-05-17 11:50:00,61.86,61.88,61.78,61.85,51805.0,51.3986,51.4152,51.3321,51.3902,51805.0
2021-05-17 12:00:00,61.84,61.93,61.79,61.91,45415.0,51.3819,51.4567,51.3404,51.4401,45415.0
2021-05-17 12:10:00,61.91,62.06,61.91,62.02,65198.0,51.4401,51.5647,51.4401,51.5315,65198.0
2021-05-17 12:20:00,62.03,62.13,62.02,62.12,33863.0,51.5398,51.6229,51.5315,51.6146,33863.0
2021-05-17 12:30:00,62.13,62.2,62.11,62.12,51071.0,51.6229,51.6811,51.6063,51.6146,51071.0
2021-05-17 12:40:00,62.13,62.15,62.05,62.07,31752.0,51.6229,51.6395,51.5564,51.573,31752.0
2021-05-17 12:50:00,62.07,62.1,61.92,61.95,67693.0,51.573,51.598,51.4484,51.4733,67693.0
2021-05-17 13:00:00,61.96,62.02,61.95,61.95,57422.0,51.4816,51.5315,51.4733,51.4733,57422.0
2021-05-17 13:10:00,61.96,62.0,61.86,61.89,37566.0,51.4816,51.5149,51.3986,51.4235,37566.0
2021-05-17 13:20:00,61.89,61.97,61.85,61.95,27265.0,51.4235,51.49,51.3902,51.4733,27265.0
2021-05-17 13:30:00,61.95,61.96,61.88,61.93,36832.0,51.4733,51.4816,51.4152,51.4567,36832.0
2021-05-17 13:40:00,61.93,62.04,61.83,62.01,65626.0,51.4567,51.5481,51.3736,51.5232,65626.0
2021-05-17 13:50:00,62.01,62.05,61.98,62.05,40921.0,51.5232,51.5564,51.4983,51.5564,40921.0
2021-05-17 14:00:00,62.04,62.16,62.0,62.16,240871.0,51.5481,51.6478,51.5149,51.6478,240871.0
2021-05-17 14:10:00,62.16,62.26,62.13,62.25,153627.0,51.6478,51.7309,51.6229,51.7226,153627.0
2021-05-17 14:20:00,62.24,62.3,62.18,62.28,124778.0,51.7143,51.7641,51.6644,51.7475,124778.0
2021-05-17 14:30:00,62.27,62.3,62.18,62.18,97896.0,51.7392,51.7641,51.6644,51.6644,97896.0
2021-05-17 14:40:00,62.19,62.22,62.15,62.19,64836.0,51.6728,51.6977,51.6395,51.6728,64836.0
2021-05-17 14:50:00,62.2,62.35,62.2,62.34,84797.0,51.6811,51.8057,51.6811,51.7974,84797.0
2021-05-17 15:00:00,62.34,62.42,62.28,62.39,119573.0,51.7974,51.8639,51.7475,51.8389,119573.0
2021-05-17 15:10:00,62.39,62.4,62.23,62.26,118442.0,51.8389,51.8472,51.706,51.7309,118442.0
2021-05-17 15:20:00,62.27,62.33,62.25,62.28,67466.0,51.7392,51.7891,51.7226,51.7475,67466.0
2021-05-17 15:30:00,62.28,62.28,62.14,62.18,119377.0,51.7475,51.7475,51.6312,51.6644,119377.0
2021-05-17 15:40:00,62.18,62.28,62.12,62.23,96639.0,51.6644,51.7475,51.6146,51.706,96639.0
2021-05-17 15:50:00,62.22,62.27,62.18,62.23,252518.0,51.6977,51.7392,51.6644,51.706,252518.0
2021-05-18 09:30:00,62.18,62.47,61.87,62.09,168873.0,51.6644,51.9054,51.4069,51.5897,168873.0
2021-05-18 09:40:00,62.08,62.25,61.9,61.98,151320.0,51.5814,51.7226,51.4318,51.4983,151320.0
2021-05-18 09:50:00,62.0,62.27,61.94,62.07,117412.0,51.5149,51.7392,51.465,51.573,117412.0
2021-05-18 10:00:00,62.07,62.13,61.87,62.1,107305.0,51.573,51.6229,51.4069,51.598,107305.0
2021-05-18 10:10:00,62.09,62.09,61.76,61.77,160808.0,51.5897,51.5897,51.3155,51.3238,160808.0
2021-05-18 10:20:00,61.78,61.92,61.77,61.79,142142.0,51.3321,51.4484,51.3238,51.3404,142142.0
2021-05-18 10:30:00,61.79,61.9,61.77,61.8,126704.0,51.3404,51.4318,51.3238,51.3487,126704.0
2021-05-18 10:40:00,61.8,61.9,61.76,61.84,71354.0,51.3487,51.4318,51.3155,51.3819,71354.0
2021-05-18 10:50:00,61.84,61.89,61.68,61.75,82119.0,51.3819,51.4235,51.249,51.3072,82119.0
2021-05-18 11:00:00,61.74,61.74,61.53,61.62,94595.0,51.2989,51.2989,51.1244,51.1991,94595.0
2021-05-18 11:10:00,61.62,61.72,61.55,61.57,88796.0,51.1991,51.2822,51.141,51.1576,88796.0
2021-05-18 11:20:00,61.56,61.65,61.53,61.55,115455.0,51.1493,51.2241,51.1244,51.141,115455.0
2021-05-18 11:30:00,61.55,61.7,61.52,61.69,63947.0,51.141,51.2656,51.1161,51.2573,63947.0
2021-05-18 11:40:00,61.7,61.72,61.59,61.69,39507.0,51.2656,51.2822,51.1742,51.2573,39507.0
2021-05-18 11:50:00,61.69,61.7,61.54,61.55,61757.0,51.2573,51.2656,51.1327,51.141,61757.0
2021-05-18 12:00:00,61.55,61.57,61.48,61.5,65493.0,51.141,51.1576,51.0828,51.0994,65493.0
2021-05-18 12:10:00,61.49,61.53,61.43,61.45,57308.0,51.0911,51.1244,51.0413,51.0579,57308.0
2021-05-18 12:20:00,61.46,61.56,61.44,61.51,73168.0,51.0662,51.1493,51.0496,51.1077,73168.0
2021-05-18 12:30:00,61.51,61.54,61.45,61.47,55465.0,51.1077,51.1327,51.0579,51.0745,55465.0
2021-05-18 12:40:00,61.47,61.5,61.42,61.45,71552.0,51.0745,51.0994,51.033,51.0579,71552.0
2021-05-18 12:50:00,61.45,61.53,61.44,61.47,112647.0,51.0579,51.1244,51.0496,51.0745,112647.0
2021-05-18 13:00:00,61.48,61.57,61.47,61.52,60593.0,51.0828,51.1576,51.0745,51.1161,60593.0
2021-05-18 13:10:00,61.51,61.54,61.4,61.43,66857.0,51.1077,51.1327,51.0164,51.0413,66857.0
2021-05-18 13:20:00,61.44,61.49,61.43,61.47,42273.0,51.0496,51.0911,51.0413,51.0745,42273.0
2021-05-18 13:30:00,61.47,61.47,61.38,61.44,56960.0,51.0745,51.0745,50.9997,51.0496,56960.0
2021-05-18 13:40:00,61.45,61.51,61.42,61.47,55283.0,51.0579,51.1077,51.033,51.0745,55283.0
2021-05-18 13:50:00,61.47,61.55,61.43,61.43,49860.0,51.0745,51.141,51.0413,51.0413,49860.0
2021-05-18 14:00:00,61.43,61.43,61.36,61.41,84213.0,51.0413,51.0413,50.9831,51.0247,84213.0
2021-05-18 14:10:00,61.41,61.42,61.34,61.4,66838.0,51.0247,51.033,50.9665,51.0164,66838.0
2021-05-18 14:20:00,61.4,61.42,61.28,61.29,118533.0,51.0164,51.033,50.9166,50.925,118533.0
2021-05-18 14:30:00,61.3,61.3,61.2,61.23,87505.0,50.9333,50.9333,50.8502,50.8751,87505.0
2021-05-18 14:40:00,61.23,61.29,61.1,61.14,124263.0,50.8751,50.925,50.7671,50.8003,124263.0
2021-05-18 14:50:00,61.14,61.34,61.12,61.3,86702.0,50.8003,50.9665,50.7837,50.9333,86702.0
2021-05-18 15:00:00,61.3,61.38,61.26,61.35,93843.0,50.9333,50.9997,50.9,50.9748,93843.0
2021-05-18 15:10:00,61.34,61.36,61.25,61.34,99046.0,50.9665,50.9831,50.8917,50.9665,99046.0
2021-05-18 15:20:00,61.33,61.34,61.25,61.28,101284.0,50.9582,50.9665,50.8917,50.9166,101284.0
2021-05-18 15:30:00,61.28,61.35,61.25,61.32,154874.0,50.9166,50.9748,50.8917,50.9499,154874.0
2021-05-18 15:40:00,61.32,61.39,61.16,61.21,207589.0,50.9499,51.008,50.8169,50.8585,207589.0
2021-05-18 15:50:00,61.22,61.22,60.81,60.85,748102.0,50.8668,50.8668,50.5261,50.5594,748102.0
2021-05-19 09:30:00,60.2,60.31,59.74,59.8,280814.0,50.0193,50.1107,49.6371,49.6869,280814.0
2021-05-19 09:40:00,59.8,59.96,59.6,59.62,191842.0,49.6869,49.8199,49.5208,49.5374,191842.0
2021-05-19 09:50:00,59.62,59.68,59.48,59.56,203126.0,49.5374,49.5872,49.4211,49.4875,203126.0
2021-05-19 10:00:00,59.56,59.65,59.23,59.28,171250.0,49.4875,49.5623,49.2133,49.2549,171250.0
2021-05-19 10:10:00,59.27,59.54,59.19,59.53,143424.0,49.2466,49.4709,49.1801,49.4626,143424.0
2021-05-19 10:20:00,59.52,59.57,59.34,59.51,97279.0,49.4543,49.4958,49.3047,49.446,97279.0
2021-05-19 10:30:00,59.5,59.55,59.26,59.28,132681.0,49.4377,49.4792,49.2383,49.2549,132681.0
2021-05-19 10:40:00,59.26,59.34,59.13,59.21,146603.0,49.2383,49.3047,49.1302,49.1967,146603.0
2021-05-19 10:50:00,59.21,59.39,59.18,59.35,171534.0,49.1967,49.3463,49.1718,49.313,171534.0
2021-05-19 11:00:00,59.34,59.37,59.16,59.34,311091.0,49.3047,49.3297,49.1552,49.3047,311091.0
2021-05-19 11:10:00,59.34,59.47,59.29,59.39,145913.0,49.3047,49.4127,49.2632,49.3463,145913.0
2021-05-19 11:20:00,59.4,59.61,59.39,59.61,177319.0,49.3546,49.5291,49.3463,49.5291,177319.0
2021-05-19 11:30:00,59.61,59.63,59.46,59.46,137481.0,49.5291,49.5457,49.4044,49.4044,137481.0
2021-05-19 11:40:00,59.46,59.63,59.41,59.61,89252.0,49.4044,49.5457,49.3629,49.5291,89252.0
2021-05-19 11:50:00,59.62,59.73,59.58,59.64,166527.0,49.5374,49.6288,49.5041,49.554,166527.0
2021-05-19 12:00:00,59.63,59.66,59.55,59.65,96882.0,49.5457,49.5706,49.4792,49.5623,96882.0
2021-05-19 12:10:00,59.65,59.75,59.61,59.73,204114.0,49.5623,49.6454,49.5291,49.6288,204114.0
2021-05-19 12:20:00,59.74,59.75,59.63,59.65,76340.0,49.6371,49.6454,49.5457,49.5623,76340.0
2021-05-19 12:30:00,59.66,59.74,59.63,59.74,55361.0,49.5706,49.6371,49.5457,49.6371,55361.0
2021-05-19 12:40:00,59.74,59.83,59.72,59.75,99677.0,49.6371,49.7119,49.6205,49.6454,99677.0
2021-05-19 12:50:00,59.75,59.82,59.74,59.8,114265.0,49.6454,49.7036,49.6371,49.6869,114265.0
2021-05-19 13:00:00,59.8,60.01,59.78,59.95,192870.0,49.6869,49.8614,49.6703,49.8116,192870.0
2021-05-19 13:10:00,59.96,60.04,59.91,60.02,163825.0,49.8199,49.8863,49.7783,49.8697,163825.0
2021-05-19 13:20:00,60.02,60.03,59.84,59.86,75437.0,49.8697,49.878,49.7202,49.7368,75437.0
2021-05-19 13:30:00,59.86,59.87,59.77,59.85,118898.0,49.7368,49.7451,49.662,49.7285,118898.0
2021-05-19 13:40:00,59.85,59.9,59.81,59.9,67233.0,49.7285,49.77,49.6952,49.77,67233.0
2021-05-19 13:50:00,59.9,59.95,59.86,59.87,83681.0,49.77,49.8116,49.7368,49.7451,83681.0
2021-05-19 14:00:00,59.86,59.96,59.53,59.67,119068.0,49.7368,49.8199,49.4626,49.5789,119068.0
2021-05-19 14:10:00,59.65,59.68,59.43,59.52,128473.0,49.5623,49.5872,49.3795,49.4543,128473.0
2021-05-19 14:20:00,59.53,59.84,59.52,59.78,168483.0,49.4626,49.7202,49.4543,49.6703,168483.0
2021-05-19 14:30:00,59.79,59.89,59.58,59.6,127099.0,49.6786,49.7617,49.5041,49.5208,127099.0
2021-05-19 14:40:00,59.6,59.63,59.49,59.56,97816.0,49.5208,49.5457,49.4294,49.4875,97816.0
2021-05-19 14:50:00,59.56,59.59,59.44,59.45,95856.0,49.4875,49.5124,49.3878,49.3961,95856.0
2021-05-19 15:00:00,59.44,59.66,59.41,59.65,84963.0,49.3878,49.5706,49.3629,49.5623,84963.0
2021-05-19 15:10:00,59.64,59.73,59.62,59.7,112485.0,49.554,49.6288,49.5374,49.6038,112485.0
2021-05-19 15:20:00,59.7,59.88,59.66,59.84,147611.0,49.6038,49.7534,49.5706,49.7202,147611.0
2021-05-19 15:30:00,59.84,59.84,59.65,59.77,136497.0,49.7202,49.7202,49.5623,49.662,136497.0
2021-05-19 15:40:00,59.77,59.86,59.62,59.71,245630.0,49.662,49.7368,49.5374,49.6122,245630.0
2021-05-19 15:50:00,59.72,60.08,59.7,60.06,782434.0,49.6205,49.9196,49.6038,49.903,782434.0
2021-05-20 09:30:00,59.98,60.18,59.5,59.54,234232.0,49.8365,50.0027,49.4377,49.4709,234232.0
2021-05-20 09:40:00,59.52,59.66,59.37,59.57,161211.0,49.4543,49.5706,49.3297,49.4958,161211.0
2021-05-20 09:50:00,59.56,59.59,59.3,59.51,108275.0,49.4875,49.5124,49.2715,49.446,108275.0
2021-05-20 10:00:00,59.51,59.55,59.11,59.35,440015.0,49.446,49.4792,49.1136,49.313,440015.0
2021-05-20 10:10:00,59.34,59.58,59.34,59.58,79378.0,49.3047,49.5041,49.3047,49.5041,79378.0
2021-05-20 10:20:00,59.58,59.63,59.52,59.56,113578.0,49.5041,49.5457,49.4543,49.4875,113578.0
2021-05-20 10:30:00,59.57,59.6,59.53,59.57,93530.0,49.4958,49.5208,49.4626,49.4958,93530.0
2021-05-20 10:40:00,59.57,59.81,59.56,59.72,133364.0,49.4958,49.6952,49.4875,49.6205,133364.0
2021-05-20 10:50:00,59.71,59.81,59.68,59.71,63315.0,49.6122,49.6952,49.5872,49.6122,63315.0
2021-05-20 11:00:00,59.71,59.78,59.65,59.7,62039.0,49.6122,49.6703,49.5623,49.6038,62039.0
2021-05-20 11:10:00,59.7,59.74,59.63,59.66,143045.0,49.6038,49.6371,49.5457,49.5706,143045.0
2021-05-20 11:20:00,59.65,59.69,59.62,59.64,98841.0,49.5623,49.5955,49.5374,49.554,98841.0
2021-05-20 11:30:00,59.63,59.88,59.63,59.84,206013.0,49.5457,49.7534,49.5457,49.7202,206013.0
2021-05-20 11:40:00,59.85,59.85,59.72,59.84,94728.0,49.7285,49.7285,49.6205,49.7202,94728.0
2021-05-20 11:50:00,59.84,59.86,59.76,59.8,69550.0,49.7202,49.7368,49.6537,49.6869,69550.0
2021-05-20 12:00:00,59.8,59.81,59.71,59.79,66202.0,49.6869,49.6952,49.6122,49.6786,66202.0
2021-05-20 12:10:00,59.79,59.82,59.6,59.63,71243.0,49.6786,49.7036,49.5208,49.5457,71243.0
2021-05-20 12:20:00,59.63,59.63,59.51,59.52,85510.0,49.5457,49.5457,49.446,49.4543,85510.0
2021-05-20 12:30:00,59.53,59.56,59.37,59.42,63557.0,49.4626,49.4875,49.3297,49.3712,63557.0
2021-05-20 12:40:00,59.4,59.44,59.32,59.4,79147.0,49.3546,49.3878,49.2881,49.3546,79147.0
2021-05-20 12:50:00,59.4,59.48,59.38,59.46,63305.0,49.3546,49.4211,49.338,49.4044,63305.0
2021-05-20 13:00:00,59.45,59.56,59.42,59.55,34325.0,49.3961,49.4875,49.3712,49.4792,34325.0
2021-05-20 13:10:00,59.57,59.64,59.56,59.63,32504.0,49.4958,49.554,49.4875,49.5457,32504.0
2021-05-20 13:20:00,59.63,59.65,59.57,59.6,56220.0,49.5457,49.5623,49.4958,49.5208,56220.0
2021-05-20 13:30:00,59.6,59.64,59.57,59.6,80118.0,49.5208,49.554,49.4958,49.5208,80118.0
2021-05-20 13:40:00,59.6,59.65,59.58,59.65,56715.0,49.5208,49.5623,49.5041,49.5623,56715.0
2021-05-20 13:50:00,59.67,59.67,59.5,59.62,62259.0,49.5789,49.5789,49.4377,49.5374,62259.0
2021-05-20 14:00:00,59.63,59.75,59.61,59.72,85590.0,49.5457,49.6454,49.5291,49.6205,85590.0
2021-05-20 14:10:00,59.72,59.77,59.68,59.74,57028.0,49.6205,49.662,49.5872,49.6371,57028.0
2021-05-20 14:20:00,59.75,59.78,59.67,59.78,64165.0,49.6454,49.6703,49.5789,49.6703,64165.0
2021-05-20 14:30:00,59.78,59.82,59.74,59.79,63154.0,49.6703,49.7036,49.6371,49.6786,63154.0
2021-05-20 14:40:00,59.79,59.82,59.72,59.76,79890.0,49.6786,49.7036,49.6205,49.6537,79890.0
2021-05-20 14:50:00,59.76,59.78,59.7,59.7,57630.0,49.6537,49.6703,49.6038,49.6038,57630.0
2021-05-20 15:00:00,59.7,59.82,59.67,59.81,79091.0,49.6038,49.7036,49.5789,49.6952,79091.0
2021-05-20 15:10:00,59.81,59.92,59.8,59.89,95050.0,49.6952,49.7866,49.6869,49.7617,95050.0
2021-05-20 15:20:00,59.89,60.0,59.88,59.96,176448.0,49.7617,49.8531,49.7534,49.8199,176448.0
2021-05-20 15:30:00,59.96,59.97,59.77,59.77,178571.0,49.8199,49.8282,49.662,49.662,178571.0
2021-05-20 15:40:00,59.76,59.83,59.64,59.65,265262.0,49.6537,49.7119,49.554,49.5623,265262.0
2021-05-20 15:50:00,59.66,59.7,59.46,59.63,752948.0,49.5706,49.6038,49.4044,49.5457,752948.0
2021-05-21 09:30:00,59.8,60.26,59.64,60.26,404944.0,49.6869,50.0691,49.554,50.0691,404944.0
2021-05-21 09:40:00,60.26,60.6,60.21,60.59,201741.0,50.0691,50.3516,50.0276,50.3433,201741.0
2021-05-21 09:50:00,60.58,60.73,60.46,60.62,219963.0,50.335,50.4597,50.2353,50.3683,219963.0
2021-05-21 10:00:00,60.61,60.61,60.32,60.51,143033.0,50.36,50.36,50.119,50.2769,143033.0
2021-05-21 10:10:00,60.51,60.56,60.36,60.46,87156.0,50.2769,50.3184,50.1522,50.2353,87156.0
2021-05-21 10:20:00,60.45,60.5,60.31,60.43,92794.0,50.227,50.2686,50.1107,50.2104,92794.0
2021-05-21 10:30:00,60.42,60.53,60.37,60.39,95471.0,50.2021,50.2935,50.1605,50.1772,95471.0
2021-05-21 10:40:00,60.39,60.53,60.35,60.53,92196.0,50.1772,50.2935,50.1439,50.2935,92196.0
2021-05-21 10:50:00,60.53,60.77,60.52,60.71,83700.0,50.2935,50.4929,50.2852,50.443,83700.0
2021-05-21 11:00:00,60.72,60.82,60.68,60.73,85863.0,50.4513,50.5344,50.4181,50.4597,85863.0
2021-05-21 11:10:00,60.73,60.78,60.61,60.62,56898.0,50.4597,50.5012,50.36,50.3683,56898.0
2021-05-21 11:20:00,60.64,60.69,60.52,60.54,67652.0,50.3849,50.4264,50.2852,50.3018,67652.0
2021-05-21 11:30:00,60.54,60.65,60.5,60.64,72148.0,50.3018,50.3932,50.2686,50.3849,72148.0
2021-05-21 11:40:00,60.63,60.72,60.61,60.65,134151.0,50.3766,50.4513,50.36,50.3932,134151.0
2021-05-21 11:50:00,60.67,60.67,60.54,60.6,63105.0,50.4098,50.4098,50.3018,50.3516,63105.0
2021-05-21 12:00:00,60.6,60.61,60.33,60.33,130936.0,50.3516,50.36,50.1273,50.1273,130936.0
2021-05-21 12:10:00,60.33,60.49,60.33,60.41,64998.0,50.1273,50.2602,50.1273,50.1938,64998.0
2021-05-21 12:20:00,60.4,60.42,60.36,60.4,43078.0,50.1855,50.2021,50.1522,50.1855,43078.0
2021-05-21 12:30:00,60.4,60.44,60.33,60.34,34511.0,50.1855,50.2187,50.1273,50.1356,34511.0
2021-05-21 12:40:00,60.34,60.42,60.29,60.3,36248.0,50.1356,50.2021,50.0941,50.1024,36248.0
2021-05-21 12:50:00,60.3,60.31,60.1,60.16,55642.0,50.1024,50.1107,49.9362,49.9861,55642.0
2021-05-21 13:00:00,60.16,60.26,60.13,60.26,33634.0,49.9861,50.0691,49.9611,50.0691,33634.0
2021-05-21 13:10:00,60.26,60.29,60.21,60.27,42091.0,50.0691,50.0941,50.0276,50.0775,42091.0
2021-05-21 13:20:00,60.28,60.39,60.26,60.38,35627.0,50.0858,50.1772,50.0691,50.1688,35627.0
2021-05-21 13:30:00,60.38,60.44,60.34,60.43,35093.0,50.1688,50.2187,50.1356,50.2104,35093.0
2021-05-21 13:40:00,60.42,60.43,60.29,60.32,52404.0,50.2021,50.2104,50.0941,50.119,52404.0
2021-05-21 13:50:00,60.31,60.34,60.25,60.33,51954.0,50.1107,50.1356,50.0608,50.1273,51954.0
2021-05-21 14:00:00,60.34,60.44,60.32,60.42,58499.0,50.1356,50.2187,50.119,50.2021,58499.0
2021-05-21 14:10:00,60.41,60.47,60.37,60.45,92750.0,50.1938,50.2436,50.1605,50.227,92750.0
2021-05-21 14:20:00,60.44,60.44,60.33,60.35,45537.0,50.2187,50.2187,50.1273,50.1439,45537.0
2021-05-21 14:30:00,60.36,60.39,60.25,60.26,72510.0,50.1522,50.1772,50.0608,50.0691,72510.0
2021-05-21 14:40:00,60.27,60.36,60.25,60.35,44201.0,50.0775,50.1522,50.0608,50.1439,44201.0
2021-05-21 14:50:00,60.35,60.44,60.33,60.42,49157.0,50.1439,50.2187,50.1273,50.2021,49157.0
2021-05-21 15:00:00,60.41,60.45,60.35,60.4,51859.0,50.1938,50.227,50.1439,50.1855,51859.0
2021-05-21 15:10:00,60.39,60.5,60.38,60.48,63314.0,50.1772,50.2686,50.1688,50.2519,63314.0
2021-05-21 15:20:00,60.47,60.53,60.46,60.49,83940.0,50.2436,50.2935,50.2353,50.2602,83940.0
2021-05-21 15:30:00,60.5,60.5,60.39,60.46,107969.0,50.2686,50.2686,50.1772,50.2353,107969.0
2021-05-21 15:40:00,60.45,60.47,60.37,60.46,170834.0,50.227,50.2436,50.1605,50.2353,170834.0
2021-05-21 15:50:00,60.49,60.52,60.31,60.37,488264.0,50.2602,50.2852,50.1107,50.1605,488264.0
2021-05-24 09:30:00,60.58,60.64,60.32,60.33,131147.0,50.335,50.3849,50.119,50.1273,131147.0
2021-05-24 09:40:00,60.31,60.46,60.14,60.37,139124.0,50.1107,50.2353,49.9694,50.1605,139124.0
2021-05-24 09:50:00,60.36,60.57,60.27,60.54,88902.0,50.1522,50.3267,50.0775,50.3018,88902.0
2021-05-24 10:00:00,60.54,60.6,60.27,60.37,99234.0,50.3018,50.3516,50.0775,50.1605,99234.0
2021-05-24 10:10:00,60.37,60.43,60.19,60.4,97308.0,50.1605,50.2104,50.011,50.1855,97308.0
2021-05-24 10:20:00,60.41,60.53,60.38,60.4,65291.0,50.1938,50.2935,50.1688,50.1855,65291.0
2021-05-24 10:30:00,60.41,60.56,60.4,60.54,60149.0,50.1938,50.3184,50.1855,50.3018,60149.0
2021-05-24 10:40:00,60.53,60.56,60.4,60.44,78861.0,50.2935,50.3184,50.1855,50.2187,78861.0
2021-05-24 10:50:00,60.44,60.5,60.36,60.39,39892.0,50.2187,50.2686,50.1522,50.1772,39892.0
2021-05-24 11:00:00,60.39,60.45,60.34,60.36,33108.0,50.1772,50.227,50.1356,50.1522,33108.0
2021-05-24 11:10:00,60.36,60.38,60.25,60.35,67248.0,50.1522,50.1688,50.0608,50.1439,67248.0
2021-05-24 11:20:00,60.35,60.42,60.35,60.41,37066.0,50.1439,50.2021,50.1439,50.1938,37066.0
2021-05-24 11:30:00,60.41,60.43,60.37,60.42,33956.0,50.1938,50.2104,50.1605,50.2021,33956.0
2021-05-24 11:40:00,60.43,60.49,60.42,60.42,32991.0,50.2104,50.2602,50.2021,50.2021,32991.0
2021-05-24 11:50:00,60.42,60.42,60.29,60.33,65907.0,50.2021,50.2021,50.0941,50.1273,65907.0
2021-05-24 12:00:00,60.33,60.37,60.25,60.28,34677.0,50.1273,50.1605,50.0608,50.0858,34677.0
2021-05-24 12:10:00,60.27,60.35,60.23,60.29,95209.0,50.0775,50.1439,50.0442,50.0941,95209.0
2021-05-24 12:20:00,60.3,60.32,60.24,60.24,67161.0,50.1024,50.119,50.0525,50.0525,67161.0
2021-05-24 12:30:00,60.25,60.33,60.24,60.32,64365.0,50.0608,50.1273,50.0525,50.119,64365.0
2021-05-24 12:40:00,60.33,60.47,60.31,60.47,43168.0,50.1273,50.2436,50.1107,50.2436,43168.0
2021-05-24 12:50:00,60.48,60.5,60.43,60.46,23786.0,50.2519,50.2686,50.2104,50.2353,23786.0
2021-05-24 13:00:00,60.46,60.54,60.42,60.45,40033.0,50.2353,50.3018,50.2021,50.227,40033.0
2021-05-24 13:10:00,60.45,60.51,60.43,60.49,35323.0,50.227,50.2769,50.2104,50.2602,35323.0
2021-05-24 13:20:00,60.5,60.55,60.48,60.55,25733.0,50.2686,50.3101,50.2519,50.3101,25733.0
2021-05-24 13:30:00,60.55,60.59,60.47,60.55,45187.0,50.3101,50.3433,50.2436,50.3101,45187.0
2021-05-24 13:40:00,60.56,60.58,60.52,60.57,43997.0,50.3184,50.335,50.2852,50.3267,43997.0
2021-05-24 13:50:00,60.57,60.59,60.53,60.59,32001.0,50.3267,50.3433,50.2935,50.3433,32001.0
2021-05-24 14:00:00,60.59,60.6,60.51,60.52,49869.0,50.3433,50.3516,50.2769,50.2852,49869.0
2021-05-24 14:10:00,60.53,60.63,60.49,60.62,54659.0,50.2935,50.3766,50.2602,50.3683,54659.0
2021-05-24 14:20:00,60.61,60.65,60.58,60.59,39221.0,50.36,50.3932,50.335,50.3433,39221.0
2021-05-24 14:30:00,60.6,60.64,60.58,60.61,29919.0,50.3516,50.3849,50.335,50.36,29919.0
2021-05-24 14:40:00,60.6,60.66,60.6,60.63,49406.0,50.3516,50.4015,50.3516,50.3766,49406.0
2021-05-24 14:50:00,60.63,60.63,60.55,60.6,53738.0,50.3766,50.3766,50.3101,50.3516,53738.0
2021-05-24 15:00:00,60.6,60.65,60.59,60.65,50760.0,50.3516,50.3932,50.3433,50.3932,50760.0
2021-05-24 15:10:00,60.65,60.69,60.6,60.6,35744.0,50.3932,50.4264,50.3516,50.3516,35744.0
2021-05-24 15:20:00,60.6,60.66,60.57,60.65,51344.0,50.3516,50.4015,50.3267,50.3932,51344.0
2021-05-24 15:30:00,60.65,60.67,60.55,60.55,61361.0,50.3932,50.4098,50.3101,50.3101,61361.0
2021-05-24 15:40:00,60.55,60.61,60.54,60.59,76700.0,50.3101,50.36,50.3018,50.3433,76700.0
2021-05-24 15:50:00,60.59,60.59,60.39,60.42,323836.0,50.3433,50.3433,50.1772,50.2021,323836.0
2021-05-25 09:30:00,60.53,61.09,60.5,61.05,158633.0,50.2935,50.7588,50.2686,50.7255,158633.0
2021-05-25 09:40:00,61.05,61.1,60.82,60.82,120500.0,50.7255,50.7671,50.5344,50.5344,120500.0
2021-05-25 09:50:00,60.81,60.83,60.59,60.7,133407.0,50.5261,50.5427,50.3433,50.4347,133407.0
2021-05-25 10:00:00,60.69,60.74,60.56,60.72,106240.0,50.4264,50.468,50.3184,50.4513,106240.0
2021-05-25 10:10:00,60.73,60.75,60.6,60.69,79117.0,50.4597,50.4763,50.3516,50.4264,79117.0
2021-05-25 10:20:00,60.7,60.7,60.58,60.62,72171.0,50.4347,50.4347,50.335,50.3683,72171.0
2021-05-25 10:30:00,60.63,60.65,60.53,60.61,59935.0,50.3766,50.3932,50.2935,50.36,59935.0
2021-05-25 10:40:00,60.61,60.66,60.53,60.62,58835.0,50.36,50.4015,50.2935,50.3683,58835.0
2021-05-25 10:50:00,60.62,60.65,60.53,60.58,128696.0,50.3683,50.3932,50.2935,50.335,128696.0
2021-05-25 11:00:00,60.58,60.59,60.32,60.49,88493.0,50.335,50.3433,50.119,50.2602,88493.0
2021-05-25 11:10:00,60.49,60.55,60.36,60.41,56797.0,50.2602,50.3101,50.1522,50.1938,56797.0
2021-05-25 11:20:00,60.41,60.44,60.33,60.34,46751.0,50.1938,50.2187,50.1273,50.1356,46751.0
2021-05-25 11:30:00,60.33,60.33,60.18,60.24,60300.0,50.1273,50.1273,50.0027,50.0525,60300.0
2021-05-25 11:40:00,60.23,60.31,60.21,60.24,40862.0,50.0442,50.1107,50.0276,50.0525,40862.0
2021-05-25 11:50:00,60.25,60.37,60.24,60.37,47286.0,50.0608,50.1605,50.0525,50.1605,47286.0
2021-05-25 12:00:00,60.36,60.5,60.32,60.48,92040.0,50.1522,50.2686,50.119,50.2519,92040.0
2021-05-25 12:10:00,60.48,60.53,60.43,60.51,35749.0,50.2519,50.2935,50.2104,50.2769,35749.0
2021-05-25 12:20:00,60.5,60.54,60.48,60.51,24232.0,50.2686,50.3018,50.2519,50.2769,24232.0
2021-05-25 12:30:00,60.51,60.52,60.45,60.47,47867.0,50.2769,50.2852,50.227,50.2436,47867.0
2021-05-25 12:40:00,60.47,60.53,60.46,60.48,50997.0,50.2436,50.2935,50.2353,50.2519,50997.0
2021-05-25 12:50:00,60.48,60.51,60.44,60.47,44060.0,50.2519,50.2769,50.2187,50.2436,44060.0
2021-05-25 13:00:00,60.48,60.49,60.36,60.41,57537.0,50.2519,50.2602,50.1522,50.1938,57537.0
2021-05-25 13:10:00,60.4,60.48,60.38,60.45,48604.0,50.1855,50.2519,50.1688,50.227,48604.0
2021-05-25 13:20:00,60.46,60.51,60.43,60.51,82162.0,50.2353,50.2769,50.2104,50.2769,82162.0
2021-05-25 13:30:00,60.5,60.53,60.43,60.51,80584.0,50.2686,50.2935,50.2104,50.2769,80584.0
2021-05-25 13:40:00,60.51,60.52,60.32,60.34,101672.0,50.2769,50.2852,50.119,50.1356,101672.0
2021-05-25 13:50:00,60.34,60.36,60.3,60.33,48882.0,50.1356,50.1522,50.1024,50.1273,48882.0
2021-05-25 14:00:00,60.33,60.34,60.17,60.18,82341.0,50.1273,50.1356,49.9944,50.0027,82341.0
2021-05-25 14:10:00,60.17,60.2,60.08,60.08,74958.0,49.9944,50.0193,49.9196,49.9196,74958.0
2021-05-25 14:20:00,60.08,60.11,60.05,60.05,72015.0,49.9196,49.9445,49.8947,49.8947,72015.0
2021-05-25 14:30:00,60.05,60.14,60.02,60.14,64043.0,49.8947,49.9694,49.8697,49.9694,64043.0
2021-05-25 14:40:00,60.15,60.16,60.05,60.1,52746.0,49.9777,49.9861,49.8947,49.9362,52746.0
2021-05-25 14:50:00,60.09,60.12,59.97,59.98,69235.0,49.9279,49.9528,49.8282,49.8365,69235.0
2021-05-25 15:00:00,59.98,59.98,59.83,59.88,65080.0,49.8365,49.8365,49.7119,49.7534,65080.0
2021-05-25 15:10:00,59.88,59.95,59.82,59.95,51206.0,49.7534,49.8116,49.7036,49.8116,51206.0
2021-05-25 15:20:00,59.94,59.99,59.87,59.88,91910.0,49.8033,49.8448,49.7451,49.7534,91910.0
2021-05-25 15:30:00,59.88,59.88,59.74,59.78,227721.0,49.7534,49.7534,49.6371,49.6703,227721.0
2021-05-25 15:40:00,59.78,59.84,59.71,59.72,128673.0,49.6703,49.7202,49.6122,49.6205,128673.0
2021-05-25 15:50:00,59.72,59.72,59.55,59.66,560158.0,49.6205,49.6205,49.4792,49.5706,560158.0
2021-05-26 09:30:00,59.75,59.82,59.29,59.36,324732.0,49.6454,49.7036,49.2632,49.3213,324732.0
2021-05-26 09:40:00,59.36,59.41,59.06,59.06,177675.0,49.3213,49.3629,49.0721,49.0721,177675.0
2021-05-26 09:50:00,59.05,59.21,58.9,59.15,235926.0,49.0638,49.1967,48.9391,49.1469,235926.0
2021-05-26 10:00:00,59.16,59.46,59.15,59.41,157917.0,49.1552,49.4044,49.1469,49.3629,157917.0
2021-05-26 10:10:00,59.41,59.57,59.38,59.57,237363.0,49.3629,49.4958,49.338,49.4958,237363.0
2021-05-26 10:20:00,59.57,59.58,59.29,59.3,124227.0,49.4958,49.5041,49.2632,49.2715,124227.0
2021-05-26 10:30:00,59.3,59.4,59.23,59.4,194942.0,49.2715,49.3546,49.2133,49.3546,194942.0
2021-05-26 10:40:00,59.4,59.56,59.39,59.55,104121.0,49.3546,49.4875,49.3463,49.4792,104121.0
2021-05-26 10:50:00,59.56,59.56,59.44,59.53,98835.0,49.4875,49.4875,49.3878,49.4626,98835.0
2021-05-26 11:00:00,59.52,59.61,59.5,59.6,141589.0,49.4543,49.5291,49.4377,49.5208,141589.0
2021-05-26 11:10:00,59.59,59.59,59.51,59.53,65225.0,49.5124,49.5124,49.446,49.4626,65225.0
2021-05-26 11:20:00,59.54,59.59,59.41,59.53,96435.0,49.4709,49.5124,49.3629,49.4626,96435.0
2021-05-26 11:30:00,59.52,59.59,59.49,59.57,113297.0,49.4543,49.5124,49.4294,49.4958,113297.0
2021-05-26 11:40:00,59.57,59.61,59.52,59.55,224475.0,49.4958,49.5291,49.4543,49.4792,224475.0
2021-05-26 11:50:00,59.55,59.61,59.53,59.59,170759.0,49.4792,49.5291,49.4626,49.5124,170759.0
2021-05-26 12:00:00,59.6,59.66,59.57,59.63,120800.0,49.5208,49.5706,49.4958,49.5457,120800.0
2021-05-26 12:10:00,59.63,59.71,59.62,59.7,125233.0,49.5457,49.6122,49.5374,49.6038,125233.0
2021-05-26 12:20:00,59.7,59.75,59.66,59.68,92198.0,49.6038,49.6454,49.5706,49.5872,92198.0
2021-05-26 12:30:00,59.68,59.73,59.67,59.71,66181.0,49.5872,49.6288,49.5789,49.6122,66181.0
2021-05-26 12:40:00,59.7,59.77,59.69,59.77,96107.0,49.6038,49.662,49.5955,49.662,96107.0
2021-05-26 12:50:00,59.76,59.82,59.74,59.81,138915.0,49.6537,49.7036,49.6371,49.6952,138915.0
2021-05-26 13:00:00,59.81,59.82,59.68,59.72,114841.0,49.6952,49.7036,49.5872,49.6205,114841.0
2021-05-26 13:10:00,59.72,59.79,59.7,59.79,98340.0,49.6205,49.6786,49.6038,49.6786,98340.0
2021-05-26 13:20:00,59.79,59.83,59.77,59.8,105525.0,49.6786,49.7119,49.662,49.6869,105525.0
2021-05-26 13:30:00,59.81,59.82,59.74,59.78,75587.0,49.6952,49.7036,49.6371,49.6703,75587.0
2021-05-26 13:40:00,59.78,59.78,59.66,59.68,75653.0,49.6703,49.6703,49.5706,49.5872,75653.0
2021-05-26 13:50:00,59.68,59.72,59.62,59.65,71634.0,49.5872,49.6205,49.5374,49.5623,71634.0
2021-05-26 14:00:00,59.65,59.72,59.63,59.66,72241.0,49.5623,49.6205,49.5457,49.5706,72241.0
2021-05-26 14:10:00,59.66,59.77,59.65,59.77,78173.0,49.5706,49.662,49.5623,49.662,78173.0
2021-05-26 14:20:00,59.76,59.8,59.74,59.79,60149.0,49.6537,49.6869,49.6371,49.6786,60149.0
2021-05-26 14:30:00,59.8,59.85,59.78,59.83,83500.0,49.6869,49.7285,49.6703,49.7119,83500.0
2021-05-26 14:40:00,59.84,59.84,59.75,59.78,81722.0,49.7202,49.7202,49.6454,49.6703,81722.0
2021-05-26 14:50:00,59.78,59.78,59.62,59.67,82645.0,49.6703,49.6703,49.5374,49.5789,82645.0
2021-05-26 15:00:00,59.68,59.76,59.67,59.73,70083.0,49.5872,49.6537,49.5789,49.6288,70083.0
2021-05-26 15:10:00,59.73,59.76,59.69,59.74,74757.0,49.6288,49.6537,49.5955,49.6371,74757.0
2021-05-26 15:20:00,59.74,59.77,59.65,59.71,95473.0,49.6371,49.662,49.5623,49.6122,95473.0
2021-05-26 15:30:00,59.71,59.75,59.65,59.73,133681.0,49.6122,49.6454,49.5623,49.6288,133681.0
2021-05-26 15:40:00,59.73,59.77,59.68,59.7,161490.0,49.6288,49.662,49.5872,49.6038,161490.0
2021-05-26 15:50:00,59.71,59.74,59.62,59.73,523923.0,49.6122,49.6371,49.5374,49.6288,523923.0
2021-05-27 09:30:00,60.51,61.08,60.51,60.91,435102.0,50.2769,50.7505,50.2769,50.6092,435102.0
2021-05-27 09:40:00,60.91,61.09,60.76,60.89,294699.0,50.6092,50.7588,50.4846,50.5926,294699.0
2021-05-27 09:50:00,60.9,61.25,60.81,61.12,270256.0,50.6009,50.8917,50.5261,50.7837,270256.0
2021-05-27 10:00:00,61.12,61.17,60.92,60.95,280176.0,50.7837,50.8252,50.6175,50.6425,280176.0
2021-05-27 10:10:00,60.96,60.96,60.71,60.75,202771.0,50.6508,50.6508,50.443,50.4763,202771.0
2021-05-27 10:20:00,60.75,60.78,60.64,60.72,142038.0,50.4763,50.5012,50.3849,50.4513,142038.0
2021-05-27 10:30:00,60.72,60.78,60.6,60.68,127879.0,50.4513,50.5012,50.3516,50.4181,127879.0
2021-05-27 10:40:00,60.67,60.72,60.6,60.67,120597.0,50.4098,50.4513,50.3516,50.4098,120597.0
2021-05-27 10:50:00,60.68,60.69,60.45,60.57,173347.0,50.4181,50.4264,50.227,50.3267,173347.0
2021-05-27 11:00:00,60.58,60.63,60.49,60.59,176428.0,50.335,50.3766,50.2602,50.3433,176428.0
2021-05-27 11:10:00,60.59,60.77,60.58,60.66,257906.0,50.3433,50.4929,50.335,50.4015,257906.0
2021-05-27 11:20:00,60.65,60.68,60.52,60.52,179055.0,50.3932,50.4181,50.2852,50.2852,179055.0
2021-05-27 11:30:00,60.5,60.6,60.43,60.59,106287.0,50.2686,50.3516,50.2104,50.3433,106287.0
2021-05-27 11:40:00,60.59,60.61,60.52,60.58,87782.0,50.3433,50.36,50.2852,50.335,87782.0
2021-05-27 11:50:00,60.59,60.75,60.59,60.67,150885.0,50.3433,50.4763,50.3433,50.4098,150885.0
2021-05-27 12:00:00,60.67,60.71,60.64,60.69,97872.0,50.4098,50.443,50.3849,50.4264,97872.0
2021-05-27 12:10:00,60.69,60.7,60.65,60.66,89773.0,50.4264,50.4347,50.3932,50.4015,89773.0
2021-05-27 12:20:00,60.65,60.69,60.63,60.65,199033.0,50.3932,50.4264,50.3766,50.3932,199033.0
2021-05-27 12:30:00,60.65,60.66,60.48,60.5,147785.0,50.3932,50.4015,50.2519,50.2686,147785.0
2021-05-27 12:40:00,60.49,60.51,60.42,60.47,73273.0,50.2602,50.2769,50.2021,50.2436,73273.0
2021-05-27 12:50:00,60.47,60.47,60.39,60.41,104967.0,50.2436,50.2436,50.1772,50.1938,104967.0
2021-05-27 13:00:00,60.41,60.5,60.4,60.44,105297.0,50.1938,50.2686,50.1855,50.2187,105297.0
2021-05-27 13:10:00,60.44,60.46,60.38,60.38,86316.0,50.2187,50.2353,50.1688,50.1688,86316.0
2021-05-27 13:20:00,60.39,60.42,60.33,60.36,100797.0,50.1772,50.2021,50.1273,50.1522,100797.0
2021-05-27 13:30:00,60.36,60.36,60.27,60.29,218062.0,50.1522,50.1522,50.0775,50.0941,218062.0
2021-05-27 13:40:00,60.3,60.45,60.29,60.43,61639.0,50.1024,50.227,50.0941,50.2104,61639.0
2021-05-27 13:50:00,60.43,60.43,60.33,60.39,95462.0,50.2104,50.2104,50.1273,50.1772,95462.0
2021-05-27 14:00:00,60.39,60.51,60.34,60.44,217314.0,50.1772,50.2769,50.1356,50.2187,217314.0
2021-05-27 14:10:00,60.44,60.48,60.4,60.42,93696.0,50.2187,50.2519,50.1855,50.2021,93696.0
2021-05-27 14:20:00,60.42,60.45,60.4,60.44,118842.0,50.2021,50.227,50.1855,50.2187,118842.0
2021-05-27 14:30:00,60.45,60.53,60.42,60.43,163463.0,50.227,50.2935,50.2021,50.2104,163463.0
2021-05-27 14:40:00,60.44,60.48,60.39,60.46,66366.0,50.2187,50.2519,50.1772,50.2353,66366.0
2021-05-27 14:50:00,60.46,60.55,60.42,60.52,109464.0,50.2353,50.3101,50.2021,50.2852,109464.0
2021-05-27 15:00:00,60.52,60.59,60.49,60.57,168444.0,50.2852,50.3433,50.2602,50.3267,168444.0
2021-05-27 15:10:00,60.56,60.68,60.55,60.67,81482.0,50.3184,50.4181,50.3101,50.4098,81482.0
2021-05-27 15:20:00,60.68,60.78,60.65,60.75,201672.0,50.4181,50.5012,50.3932,50.4763,201672.0
2021-05-27 15:30:00,60.75,60.77,60.65,60.69,209053.0,50.4763,50.4929,50.3932,50.4264,209053.0
2021-05-27 15:40:00,60.68,60.76,60.65,60.72,208450.0,50.4181,50.4846,50.3932,50.4513,208450.0
2021-05-27 15:50:00,60.72,60.88,60.68,60.69,1063864.0,50.4513,50.5843,50.4181,50.4264,1063864.0
2021-05-28 09:30:00,60.77,60.89,60.31,60.49,394598.0,50.4929,50.5926,50.1107,50.2602,394598.0
2021-05-28 09:40:00,60.48,60.53,60.32,60.44,177303.0,50.2519,50.2935,50.119,50.2187,177303.0
2021-05-28 09:50:00,60.44,60.7,60.41,60.65,143635.0,50.2187,50.4347,50.1938,50.3932,143635.0
2021-05-28 10:00:00,60.65,60.69,60.33,60.4,144269.0,50.3932,50.4264,50.1273,50.1855,144269.0
2021-05-28 10:10:00,60.4,60.45,60.27,60.27,114504.0,50.1855,50.227,50.0775,50.0775,114504.0
2021-05-28 10:20:00,60.26,60.52,60.24,60.47,129895.0,50.0691,50.2852,50.0525,50.2436,129895.0
2021-05-28 10:30:00,60.48,60.5,60.33,60.39,119055.0,50.2519,50.2686,50.1273,50.1772,119055.0
2021-05-28 10:40:00,60.39,60.58,60.38,60.52,87713.0,50.1772,50.335,50.1688,50.2852,87713.0
2021-05-28 10:50:00,60.51,60.58,60.49,60.57,83712.0,50.2769,50.335,50.2602,50.3267,83712.0
2021-05-28 11:00:00,60.56,60.69,60.55,60.62,88064.0,50.3184,50.4264,50.3101,50.3683,88064.0
2021-05-28 11:10:00,60.61,60.68,60.51,60.64,115633.0,50.36,50.4181,50.2769,50.3849,115633.0
2021-05-28 11:20:00,60.64,60.66,60.6,60.62,123409.0,50.3849,50.4015,50.3516,50.3683,123409.0
2021-05-28 11:30:00,60.63,60.65,60.53,60.63,68314.0,50.3766,50.3932,50.2935,50.3766,68314.0
2021-05-28 11:40:00,60.63,60.64,60.5,60.5,86950.0,50.3766,50.3849,50.2686,50.2686,86950.0
2021-05-28 11:50:00,60.5,60.58,60.48,60.55,78405.0,50.2686,50.335,50.2519,50.3101,78405.0
2021-05-28 12:00:00,60.54,60.6,60.51,60.59,75096.0,50.3018,50.3516,50.2769,50.3433,75096.0
2021-05-28 12:10:00,60.59,60.71,60.58,60.71,114609.0,50.3433,50.443,50.335,50.443,114609.0
2021-05-28 12:20:00,60.72,60.76,60.67,60.67,64619.0,50.4513,50.4846,50.4098,50.4098,64619.0
2021-05-28 12:30:00,60.66,60.69,60.59,60.6,108810.0,50.4015,50.4264,50.3433,50.3516,108810.0
2021-05-28 12:40:00,60.6,60.64,60.53,60.59,114588.0,50.3516,50.3849,50.2935,50.3433,114588.0
2021-05-28 12:50:00,60.59,60.63,60.56,60.56,44638.0,50.3433,50.3766,50.3184,50.3184,44638.0
2021-05-28 13:00:00,60.57,60.59,60.54,60.57,44840.0,50.3267,50.3433,50.3018,50.3267,44840.0
2021-05-28 13:10:00,60.57,60.63,60.55,60.63,57297.0,50.3267,50.3766,50.3101,50.3766,57297.0
2021-05-28 13:20:00,60.62,60.78,60.62,60.76,67084.0,50.3683,50.5012,50.3683,50.4846,67084.0
2021-05-28 13:30:00,60.78,60.8,60.69,60.78,75386.0,50.5012,50.5178,50.4264,50.5012,75386.0
2021-05-28 13:40:00,60.78,60.85,60.72,60.81,71483.0,50.5012,50.5594,50.4513,50.5261,71483.0
2021-05-28 13:50:00,60.8,60.84,60.77,60.78,57301.0,50.5178,50.5511,50.4929,50.5012,57301.0
2021-05-28 14:00:00,60.79,60.83,60.76,60.77,58024.0,50.5095,50.5427,50.4846,50.4929,58024.0
2021-05-28 14:10:00,60.76,60.77,60.68,60.74,46159.0,50.4846,50.4929,50.4181,50.468,46159.0
2021-05-28 14:20:00,60.74,60.77,60.7,60.71,46977.0,50.468,50.4929,50.4347,50.443,46977.0
2021-05-28 14:30:00,60.71,60.75,60.69,60.7,56913.0,50.443,50.4763,50.4264,50.4347,56913.0
2021-05-28 14:40:00,60.7,60.73,60.67,60.72,58706.0,50.4347,50.4597,50.4098,50.4513,58706.0
2021-05-28 14:50:00,60.71,60.78,60.68,60.68,77844.0,50.443,50.5012,50.4181,50.4181,77844.0
2021-05-28 15:00:00,60.69,60.85,60.68,60.84,93508.0,50.4264,50.5594,50.4181,50.5511,93508.0
2021-05-28 15:10:00,60.84,60.9,60.78,60.86,83717.0,50.5511,50.6009,50.5012,50.5677,83717.0
2021-05-28 15:20:00,60.86,60.89,60.84,60.87,140080.0,50.5677,50.5926,50.5511,50.576,140080.0
2021-05-28 15:30:00,60.87,60.94,60.82,60.92,152496.0,50.576,50.6341,50.5344,50.6175,152496.0
2021-05-28 15:40:00,60.92,60.94,60.83,60.89,154509.0,50.6175,50.6341,50.5427,50.5926,154509.0
2021-05-28 15:50:00,60.91,60.96,60.77,60.78,590074.0,50.6092,50.6508,50.4929,50.5012,590074.0
2021-06-01 09:30:00,61.51,61.76,61.18,61.19,260983.0,51.1077,51.3155,50.8336,50.8419,260983.0
2021-06-01 09:40:00,61.18,61.31,61.13,61.24,91929.0,50.8336,50.9416,50.792,50.8834,91929.0
2021-06-01 09:50:00,61.21,61.37,61.18,61.19,99800.0,50.8585,50.9914,50.8336,50.8419,99800.0
2021-06-01 10:00:00,61.2,61.41,61.17,61.3,97382.0,50.8502,51.0247,50.8252,50.9333,97382.0
2021-06-01 10:10:00,61.3,61.47,61.28,61.47,165084.0,50.9333,51.0745,50.9166,51.0745,165084.0
2021-06-01 10:20:00,61.48,61.56,61.34,61.4,126049.0,51.0828,51.1493,50.9665,51.0164,126049.0
2021-06-01 10:30:00,61.41,61.53,61.29,61.3,126214.0,51.0247,51.1244,50.925,50.9333,126214.0
2021-06-01 10:40:00,61.3,61.41,61.21,61.23,81755.0,50.9333,51.0247,50.8585,50.8751,81755.0
2021-06-01 10:50:00,61.25,61.27,61.16,61.21,75704.0,50.8917,50.9083,50.8169,50.8585,75704.0
2021-06-01 11:00:00,61.21,61.34,61.21,61.28,68201.0,50.8585,50.9665,50.8585,50.9166,68201.0
2021-06-01 11:10:00,61.28,61.37,61.26,61.3,75073.0,50.9166,50.9914,50.9,50.9333,75073.0
2021-06-01 11:20:00,61.3,61.31,61.2,61.26,84023.0,50.9333,50.9416,50.8502,50.9,84023.0
2021-06-01 11:30:00,61.26,61.31,61.2,61.28,43358.0,50.9,50.9416,50.8502,50.9166,43358.0
2021-06-01 11:40:00,61.28,61.3,61.17,61.22,59989.0,50.9166,50.9333,50.8252,50.8668,59989.0
2021-06-01 11:50:00,61.22,61.22,61.13,61.18,77165.0,50.8668,50.8668,50.792,50.8336,77165.0
2021-06-01 12:00:00,61.19,61.2,61.1,61.17,56229.0,50.8419,50.8502,50.7671,50.8252,56229.0
2021-06-01 12:10:00,61.18,61.18,61.06,61.06,49900.0,50.8336,50.8336,50.7339,50.7339,49900.0
2021-06-01 12:20:00,61.07,61.13,61.04,61.08,47869.0,50.7422,50.792,50.7172,50.7505,47869.0
2021-06-01 12:30:00,61.08,61.09,61.01,61.05,45448.0,50.7505,50.7588,50.6923,50.7255,45448.0
2021-06-01 12:40:00,61.05,61.06,61.01,61.04,46108.0,50.7255,50.7339,50.6923,50.7172,46108.0
2021-06-01 12:50:00,61.04,61.04,60.93,60.96,71277.0,50.7172,50.7172,50.6258,50.6508,71277.0
2021-06-01 13:00:00,60.96,60.97,60.85,60.91,38537.0,50.6508,50.6591,50.5594,50.6092,38537.0
2021-06-01 13:10:00,60.9,60.91,60.84,60.86,53280.0,50.6009,50.6092,50.5511,50.5677,53280.0
2021-06-01 13:20:00,60.86,60.91,60.81,60.84,58121.0,50.5677,50.6092,50.5261,50.5511,58121.0
2021-06-01 13:30:00,60.84,60.9,60.82,60.85,37214.0,50.5511,50.6009,50.5344,50.5594,37214.0
2021-06-01 13:40:00,60.86,60.86,60.75,60.76,42151.0,50.5677,50.5677,50.4763,50.4846,42151.0
2021-06-01 13:50:00,60.76,60.78,60.73,60.75,48343.0,50.4846,50.5012,50.4597,50.4763,48343.0
2021-06-01 14:00:00,60.75,60.85,60.73,60.78,68887.0,50.4763,50.5594,50.4597,50.5012,68887.0
2021-06-01 14:10:00,60.77,60.82,60.74,60.82,43745.0,50.4929,50.5344,50.468,50.5344,43745.0
2021-06-01 14:20:00,60.82,60.9,60.81,60.9,49879.0,50.5344,50.6009,50.5261,50.6009,49879.0
2021-06-01 14:30:00,60.89,60.97,60.88,60.94,59474.0,50.5926,50.6591,50.5843,50.6341,59474.0
2021-06-01 14:40:00,60.93,60.94,60.85,60.9,59531.0,50.6258,50.6341,50.5594,50.6009,59531.0
2021-06-01 14:50:00,60.9,60.91,60.85,60.9,52232.0,50.6009,50.6092,50.5594,50.6009,52232.0
2021-06-01 15:00:00,60.9,60.92,60.88,60.9,74514.0,50.6009,50.6175,50.5843,50.6009,74514.0
2021-06-01 15:10:00,60.91,60.91,60.84,60.85,54216.0,50.6092,50.6092,50.5511,50.5594,54216.0
2021-06-01 15:20:00,60.86,60.95,60.85,60.94,61595.0,50.5677,50.6425,50.5594,50.6341,61595.0
2021-06-01 15:30:00,60.94,60.94,60.83,60.89,107700.0,50.6341,50.6341,50.5427,50.5926,107700.0
2021-06-01 15:40:00,60.89,60.96,60.88,60.96,106261.0,50.5926,50.6508,50.5843,50.6508,106261.0
2021-06-01 15:50:00,60.97,61.01,60.89,60.99,577372.0,50.6591,50.6923,50.5926,50.6757,577372.0
2021-06-02 09:30:00,60.99,61.31,60.47,60.51,274605.0,50.6757,50.9416,50.2436,50.2769,274605.0
2021-06-02 09:40:00,60.5,60.73,60.46,60.7,121016.0,50.2686,50.4597,50.2353,50.4347,121016.0
2021-06-02 09:50:00,60.7,60.83,60.64,60.79,55769.0,50.4347,50.5427,50.3849,50.5095,55769.0
2021-06-02 10:00:00,60.8,60.9,60.66,60.66,217106.0,50.5178,50.6009,50.4015,50.4015,217106.0
2021-06-02 10:10:00,60.66,60.88,60.65,60.75,90116.0,50.4015,50.5843,50.3932,50.4763,90116.0
2021-06-02 10:20:00,60.75,60.83,60.73,60.75,92253.0,50.4763,50.5427,50.4597,50.4763,92253.0
2021-06-02 10:30:00,60.74,60.8,60.68,60.73,67945.0,50.468,50.5178,50.4181,50.4597,67945.0
2021-06-02 10:40:00,60.76,60.82,60.71,60.8,113998.0,50.4846,50.5344,50.443,50.5178,113998.0
2021-06-02 10:50:00,60.8,60.93,60.78,60.85,99351.0,50.5178,50.6258,50.5012,50.5594,99351.0
2021-06-02 11:00:00,60.86,61.14,60.81,61.1,187241.0,50.5677,50.8003,50.5261,50.7671,187241.0
2021-06-02 11:10:00,61.09,61.16,61.02,61.15,66554.0,50.7588,50.8169,50.7006,50.8086,66554.0
2021-06-02 11:20:00,61.16,61.22,61.14,61.22,118852.0,50.8169,50.8668,50.8003,50.8668,118852.0
2021-06-02 11:30:00,61.22,61.22,61.03,61.05,120415.0,50.8668,50.8668,50.7089,50.7255,120415.0
2021-06-02 11:40:00,61.04,61.07,60.99,61.04,45435.0,50.7172,50.7422,50.6757,50.7172,45435.0
2021-06-02 11:50:00,61.04,61.04,60.99,61.0,60225.0,50.7172,50.7172,50.6757,50.684,60225.0
2021-06-02 12:00:00,61.0,61.03,60.89,60.94,124351.0,50.684,50.7089,50.5926,50.6341,124351.0
2021-06-02 12:10:00,60.94,60.95,60.85,60.88,69225.0,50.6341,50.6425,50.5594,50.5843,69225.0
2021-06-02 12:20:00,60.87,60.88,60.74,60.74,87365.0,50.576,50.5843,50.468,50.468,87365.0
2021-06-02 12:30:00,60.74,60.76,60.65,60.66,85546.0,50.468,50.4846,50.3932,50.4015,85546.0
2021-06-02 12:40:00,60.65,60.65,60.57,60.62,148897.0,50.3932,50.3932,50.3267,50.3683,148897.0
2021-06-02 12:50:00,60.61,60.7,60.6,60.66,89338.0,50.36,50.4347,50.3516,50.4015,89338.0
2021-06-02 13:00:00,60.67,60.72,60.63,60.67,62414.0,50.4098,50.4513,50.3766,50.4098,62414.0
2021-06-02 13:10:00,60.66,60.68,60.52,60.53,62946.0,50.4015,50.4181,50.2852,50.2935,62946.0
2021-06-02 13:20:00,60.54,60.57,60.51,60.56,63063.0,50.3018,50.3267,50.2769,50.3184,63063.0
2021-06-02 13:30:00,60.55,60.66,60.5,60.64,51949.0,50.3101,50.4015,50.2686,50.3849,51949.0
2021-06-02 13:40:00,60.64,60.66,60.6,60.64,42095.0,50.3849,50.4015,50.3516,50.3849,42095.0
2021-06-02 13:50:00,60.64,60.66,60.59,60.62,49232.0,50.3849,50.4015,50.3433,50.3683,49232.0
2021-06-02 14:00:00,60.62,60.66,60.57,60.57,92332.0,50.3683,50.4015,50.3267,50.3267,92332.0
2021-06-02 14:10:00,60.59,60.74,60.58,60.72,74314.0,50.3433,50.468,50.335,50.4513,74314.0
2021-06-02 14:20:00,60.72,60.74,60.67,60.71,99384.0,50.4513,50.468,50.4098,50.443,99384.0
2021-06-02 14:30:00,60.71,60.74,60.68,60.73,87916.0,50.443,50.468,50.4181,50.4597,87916.0
2021-06-02 14:40:00,60.73,60.74,60.66,60.68,111344.0,50.4597,50.468,50.4015,50.4181,111344.0
2021-06-02 14:50:00,60.68,60.71,60.67,60.71,66988.0,50.4181,50.443,50.4098,50.443,66988.0
2021-06-02 15:00:00,60.71,60.78,60.7,60.73,101137.0,50.443,50.5012,50.4347,50.4597,101137.0
2021-06-02 15:10:00,60.73,60.76,60.68,60.68,81322.0,50.4597,50.4846,50.4181,50.4181,81322.0
2021-06-02 15:20:00,60.69,60.7,60.64,60.65,83761.0,50.4264,50.4347,50.3849,50.3932,83761.0
2021-06-02 15:30:00,60.65,60.72,60.61,60.67,158137.0,50.3932,50.4513,50.36,50.4098,158137.0
2021-06-02 15:40:00,60.67,60.72,60.6,60.63,159868.0,50.4098,50.4513,50.3516,50.3766,159868.0
2021-06-02 15:50:00,60.64,60.71,60.56,60.67,398354.0,50.3849,50.443,50.3184,50.4098,398354.0
2021-06-03 09:30:00,60.49,60.57,60.3,60.35,161145.0,50.2602,50.3267,50.1024,50.1439,161145.0
2021-06-03 09:40:00,60.34,60.8,60.3,60.73,150099.0,50.1356,50.5178,50.1024,50.4597,150099.0
2021-06-03 09:50:00,60.74,61.02,60.7,60.91,157657.0,50.468,50.7006,50.4347,50.6092,157657.0
2021-06-03 10:00:00,60.91,61.03,60.76,60.8,101166.0,50.6092,50.7089,50.4846,50.5178,101166.0
2021-06-03 10:10:00,60.82,60.89,60.72,60.79,73410.0,50.5344,50.5926,50.4513,50.5095,73410.0
2021-06-03 10:20:00,60.78,60.86,60.75,60.85,50024.0,50.5012,50.5677,50.4763,50.5594,50024.0
2021-06-03 10:30:00,60.84,60.86,60.76,60.78,86513.0,50.5511,50.5677,50.4846,50.5012,86513.0
2021-06-03 10:40:00,60.78,60.92,60.73,60.89,117162.0,50.5012,50.6175,50.4597,50.5926,117162.0
2021-06-03 10:50:00,60.89,61.01,60.87,60.98,94394.0,50.5926,50.6923,50.576,50.6674,94394.0
2021-06-03 11:00:00,60.96,61.06,60.87,61.01,95019.0,50.6508,50.7339,50.576,50.6923,95019.0
2021-06-03 11:10:00,61.01,61.05,60.96,61.0,52516.0,50.6923,50.7255,50.6508,50.684,52516.0
2021-06-03 11:20:00,60.99,61.08,60.97,61.05,74017.0,50.6757,50.7505,50.6591,50.7255,74017.0
2021-06-03 11:30:00,61.05,61.06,60.98,61.05,79722.0,50.7255,50.7339,50.6674,50.7255,79722.0
2021-06-03 11:40:00,61.05,61.2,61.05,61.2,71976.0,50.7255,50.8502,50.7255,50.8502,71976.0
2021-06-03 11:50:00,61.19,61.2,61.06,61.07,77261.0,50.8419,50.8502,50.7339,50.7422,77261.0
2021-06-03 12:00:00,61.07,61.13,61.06,61.1,46489.0,50.7422,50.792,50.7339,50.7671,46489.0
2021-06-03 12:10:00,61.1,61.18,61.08,61.14,53380.0,50.7671,50.8336,50.7505,50.8003,53380.0
2021-06-03 12:20:00,61.15,61.19,61.11,61.19,41032.0,50.8086,50.8419,50.7754,50.8419,41032.0
2021-06-03 12:30:00,61.19,61.25,61.13,61.24,82697.0,50.8419,50.8917,50.792,50.8834,82697.0
2021-06-03 12:40:00,61.25,61.28,61.22,61.22,49275.0,50.8917,50.9166,50.8668,50.8668,49275.0
2021-06-03 12:50:00,61.21,61.21,61.13,61.17,52119.0,50.8585,50.8585,50.792,50.8252,52119.0
2021-06-03 13:00:00,61.18,61.19,61.04,61.09,58542.0,50.8336,50.8419,50.7172,50.7588,58542.0
2021-06-03 13:10:00,61.11,61.13,61.01,61.05,67235.0,50.7754,50.792,50.6923,50.7255,67235.0
2021-06-03 13:20:00,61.04,61.16,61.02,61.11,66211.0,50.7172,50.8169,50.7006,50.7754,66211.0
2021-06-03 13:30:00,61.11,61.12,61.06,61.08,37852.0,50.7754,50.7837,50.7339,50.7505,37852.0
2021-06-03 13:40:00,61.07,61.07,60.97,61.0,69251.0,50.7422,50.7422,50.6591,50.684,69251.0
2021-06-03 13:50:00,61.0,61.02,60.91,60.92,58142.0,50.684,50.7006,50.6092,50.6175,58142.0
2021-06-03 14:00:00,60.93,60.99,60.9,60.91,68797.0,50.6258,50.6757,50.6009,50.6092,68797.0
2021-06-03 14:10:00,60.92,60.93,60.78,60.81,57809.0,50.6175,50.6258,50.5012,50.5261,57809.0
2021-06-03 14:20:00,60.82,60.82,60.73,60.75,44963.0,50.5344,50.5344,50.4597,50.4763,44963.0
2021-06-03 14:30:00,60.76,60.8,60.71,60.73,44867.0,50.4846,50.5178,50.443,50.4597,44867.0
2021-06-03 14:40:00,60.72,60.76,60.67,60.75,52319.0,50.4513,50.4846,50.4098,50.4763,52319.0
2021-06-03 14:50:00,60.75,60.75,60.66,60.68,40796.0,50.4763,50.4763,50.4015,50.4181,40796.0
2021-06-03 15:00:00,60.67,60.73,60.64,60.71,46639.0,50.4098,50.4597,50.3849,50.443,46639.0
2021-06-03 15:10:00,60.71,60.74,60.67,60.72,67004.0,50.443,50.468,50.4098,50.4513,67004.0
2021-06-03 15:20:00,60.72,60.77,60.66,60.71,72481.0,50.4513,50.4929,50.4015,50.443,72481.0
2021-06-03 15:30:00,60.72,60.86,60.71,60.86,62919.0,50.4513,50.5677,50.443,50.5677,62919.0
2021-06-03 15:40:00,60.86,60.86,60.76,60.78,128468.0,50.5677,50.5677,50.4846,50.5012,128468.0
2021-06-03 15:50:00,60.78,60.8,60.63,60.64,449583.0,50.5012,50.5178,50.3766,50.3849,449583.0
2021-06-04 09:30:00,60.69,60.73,60.47,60.62,166878.0,50.4264,50.4597,50.2436,50.3683,166878.0
2021-06-04 09:40:00,60.62,60.66,60.48,60.49,131634.0,50.3683,50.4015,50.2519,50.2602,131634.0
2021-06-04 09:50:00,60.5,60.5,60.33,60.43,113787.0,50.2686,50.2686,50.1273,50.2104,113787.0
2021-06-04 10:00:00,60.43,60.51,60.31,60.39,143303.0,50.2104,50.2769,50.1107,50.1772,143303.0
2021-06-04 10:10:00,60.39,60.45,60.36,60.4,62964.0,50.1772,50.227,50.1522,50.1855,62964.0
2021-06-04 10:20:00,60.41,60.53,60.38,60.48,94359.0,50.1938,50.2935,50.1688,50.2519,94359.0
2021-06-04 10:30:00,60.48,60.52,60.3,60.31,79294.0,50.2519,50.2852,50.1024,50.1107,79294.0
2021-06-04 10:40:00,60.32,60.47,60.25,60.44,69724.0,50.119,50.2436,50.0608,50.2187,69724.0
2021-06-04 10:50:00,60.45,60.5,60.39,60.48,77383.0,50.227,50.2686,50.1772,50.2519,77383.0
2021-06-04 11:00:00,60.48,60.49,60.36,60.37,57762.0,50.2519,50.2602,50.1522,50.1605,57762.0
2021-06-04 11:10:00,60.37,60.4,60.32,60.33,111780.0,50.1605,50.1855,50.119,50.1273,111780.0
2021-06-04 11:20:00,60.33,60.36,60.27,60.32,111031.0,50.1273,50.1522,50.0775,50.119,111031.0
2021-06-04 11:30:00,60.33,60.35,60.16,60.19,65796.0,50.1273,50.1439,49.9861,50.011,65796.0
2021-06-04 11:40:00,60.2,60.22,60.16,60.18,116609.0,50.0193,50.0359,49.9861,50.0027,116609.0
2021-06-04 11:50:00,60.18,60.19,60.12,60.18,37597.0,50.0027,50.011,49.9528,50.0027,37597.0
2021-06-04 12:00:00,60.17,60.27,60.17,60.27,33208.0,49.9944,50.0775,49.9944,50.0775,33208.0
2021-06-04 12:10:00,60.26,60.34,60.25,60.34,30325.0,50.0691,50.1356,50.0608,50.1356,30325.0
2021-06-04 12:20:00,60.33,60.35,60.32,60.34,45856.0,50.1273,50.1439,50.119,50.1356,45856.0
2021-06-04 12:30:00,60.35,60.35,60.32,60.32,51878.0,50.1439,50.1439,50.119,50.119,51878.0
2021-06-04 12:40:00,60.33,60.36,60.32,60.34,40193.0,50.1273,50.1522,50.119,50.1356,40193.0
2021-06-04 12:50:00,60.33,60.5,60.33,60.49,73625.0,50.1273,50.2686,50.1273,50.2602,73625.0
2021-06-04 13:00:00,60.5,60.53,60.47,60.51,56427.0,50.2686,50.2935,50.2436,50.2769,56427.0
2021-06-04 13:10:00,60.51,60.52,60.49,60.51,45230.0,50.2769,50.2852,50.2602,50.2769,45230.0
2021-06-04 13:20:00,60.51,60.52,60.49,60.49,61940.0,50.2769,50.2852,50.2602,50.2602,61940.0
2021-06-04 13:30:00,60.49,60.59,60.47,60.56,152610.0,50.2602,50.3433,50.2436,50.3184,152610.0
2021-06-04 13:40:00,60.56,60.6,60.54,60.55,81260.0,50.3184,50.3516,50.3018,50.3101,81260.0
2021-06-04 13:50:00,60.55,60.55,60.5,60.52,51415.0,50.3101,50.3101,50.2686,50.2852,51415.0
2021-06-04 14:00:00,60.53,60.54,60.49,60.51,66751.0,50.2935,50.3018,50.2602,50.2769,66751.0
2021-06-04 14:10:00,60.52,60.57,60.5,60.52,49113.0,50.2852,50.3267,50.2686,50.2852,49113.0
2021-06-04 14:20:00,60.52,60.62,60.51,60.62,51731.0,50.2852,50.3683,50.2769,50.3683,51731.0
2021-06-04 14:30:00,60.62,60.62,60.58,60.62,47812.0,50.3683,50.3683,50.335,50.3683,47812.0
2021-06-04 14:40:00,60.62,60.66,60.61,60.61,64434.0,50.3683,50.4015,50.36,50.36,64434.0
2021-06-04 14:50:00,60.6,60.61,60.56,60.57,87616.0,50.3516,50.36,50.3184,50.3267,87616.0
2021-06-04 15:00:00,60.58,60.58,60.56,60.58,113798.0,50.335,50.335,50.3184,50.335,113798.0
2021-06-04 15:10:00,60.58,60.68,60.57,60.68,51377.0,50.335,50.4181,50.3267,50.4181,51377.0
2021-06-04 15:20:00,60.68,60.73,60.66,60.71,83247.0,50.4181,50.4597,50.4015,50.443,83247.0
2021-06-04 15:30:00,60.7,60.73,60.67,60.71,96499.0,50.4347,50.4597,50.4098,50.443,96499.0
2021-06-04 15:40:00,60.72,60.75,60.66,60.7,131498.0,50.4513,50.4763,50.4015,50.4347,131498.0
2021-06-04 15:50:00,60.71,60.78,60.69,60.76,370072.0,50.443,50.5012,50.4264,50.4846,370072.0
2021-06-07 09:30:00,60.93,60.95,60.65,60.8,173954.0,50.6258,50.6425,50.3932,50.5178,173954.0
2021-06-07 09:40:00,60.81,60.91,60.77,60.8,124272.0,50.5261,50.6092,50.4929,50.5178,124272.0
2021-06-07 09:50:00,60.78,60.83,60.62,60.67,73012.0,50.5012,50.5427,50.3683,50.4098,73012.0
2021-06-07 10:00:00,60.67,60.67,60.55,60.61,60422.0,50.4098,50.4098,50.3101,50.36,60422.0
2021-06-07 10:10:00,60.62,60.67,60.55,60.65,208460.0,50.3683,50.4098,50.3101,50.3932,208460.0
2021-06-07 10:20:00,60.65,60.68,60.55,60.55,47643.0,50.3932,50.4181,50.3101,50.3101,47643.0
2021-06-07 10:30:00,60.54,60.61,60.48,60.58,100458.0,50.3018,50.36,50.2519,50.335,100458.0
2021-06-07 10:40:00,60.59,60.63,60.54,60.56,117175.0,50.3433,50.3766,50.3018,50.3184,117175.0
2021-06-07 10:50:00,60.55,60.63,60.53,60.58,207109.0,50.3101,50.3766,50.2935,50.335,207109.0
2021-06-07 11:00:00,60.59,60.61,60.47,60.48,74045.0,50.3433,50.36,50.2436,50.2519,74045.0
2021-06-07 11:10:00,60.48,60.57,60.48,60.53,61021.0,50.2519,50.3267,50.2519,50.2935,61021.0
2021-06-07 11:20:00,60.52,60.56,60.45,60.51,43553.0,50.2852,50.3184,50.227,50.2769,43553.0
2021-06-07 11:30:00,60.52,60.53,60.47,60.48,43376.0,50.2852,50.2935,50.2436,50.2519,43376.0
2021-06-07 11:40:00,60.47,60.53,60.47,60.53,93134.0,50.2436,50.2935,50.2436,50.2935,93134.0
2021-06-07 11:50:00,60.52,60.57,60.43,60.57,143200.0,50.2852,50.3267,50.2104,50.3267,143200.0
2021-06-07 12:00:00,60.57,60.65,60.56,60.64,69604.0,50.3267,50.3932,50.3184,50.3849,69604.0
2021-06-07 12:10:00,60.64,60.64,60.55,60.58,87584.0,50.3849,50.3849,50.3101,50.335,87584.0
2021-06-07 12:20:00,60.58,60.66,60.56,60.63,125514.0,50.335,50.4015,50.3184,50.3766,125514.0
2021-06-07 12:30:00,60.62,60.63,60.58,60.59,52082.0,50.3683,50.3766,50.335,50.3433,52082.0
2021-06-07 12:40:00,60.58,60.67,60.57,60.67,55739.0,50.335,50.4098,50.3267,50.4098,55739.0
2021-06-07 12:50:00,60.66,60.71,60.66,60.69,42918.0,50.4015,50.443,50.4015,50.4264,42918.0
2021-06-07 13:00:00,60.7,60.7,60.61,60.63,27550.0,50.4347,50.4347,50.36,50.3766,27550.0
2021-06-07 13:10:00,60.64,60.66,60.61,60.64,72869.0,50.3849,50.4015,50.36,50.3849,72869.0
2021-06-07 13:20:00,60.64,60.73,60.63,60.66,128971.0,50.3849,50.4597,50.3766,50.4015,128971.0
2021-06-07 13:30:00,60.66,60.67,60.63,60.65,38061.0,50.4015,50.4098,50.3766,50.3932,38061.0
2021-06-07 13:40:00,60.65,60.66,60.6,60.62,38985.0,50.3932,50.4015,50.3516,50.3683,38985.0
2021-06-07 13:50:00,60.62,60.64,60.57,60.61,62200.0,50.3683,50.3849,50.3267,50.36,62200.0
2021-06-07 14:00:00,60.6,60.66,60.59,60.66,53098.0,50.3516,50.4015,50.3433,50.4015,53098.0
2021-06-07 14:10:00,60.66,60.66,60.58,60.59,60586.0,50.4015,50.4015,50.335,50.3433,60586.0
2021-06-07 14:20:00,60.59,60.6,60.53,60.55,36594.0,50.3433,50.3516,50.2935,50.3101,36594.0
2021-06-07 14:30:00,60.56,60.63,60.53,60.63,40607.0,50.3184,50.3766,50.2935,50.3766,40607.0
2021-06-07 14:40:00,60.63,60.63,60.57,60.58,38881.0,50.3766,50.3766,50.3267,50.335,38881.0
2021-06-07 14:50:00,60.57,60.59,60.51,60.54,70885.0,50.3267,50.3433,50.2769,50.3018,70885.0
2021-06-07 15:00:00,60.53,60.58,60.52,60.56,62652.0,50.2935,50.335,50.2852,50.3184,62652.0
2021-06-07 15:10:00,60.55,60.55,60.51,60.54,67001.0,50.3101,50.3101,50.2769,50.3018,67001.0
2021-06-07 15:20:00,60.54,60.56,60.51,60.54,73790.0,50.3018,50.3184,50.2769,50.3018,73790.0
2021-06-07 15:30:00,60.54,60.54,60.46,60.48,114292.0,50.3018,50.3018,50.2353,50.2519,114292.0
2021-06-07 15:40:00,60.48,60.52,60.44,60.45,103893.0,50.2519,50.2852,50.2187,50.227,103893.0
2021-06-07 15:50:00,60.46,60.6,60.45,60.54,408202.0,50.2353,50.3516,50.227,50.3018,408202.0
2021-06-08 09:30:00,60.21,60.51,59.68,59.68,242410.0,50.0276,50.2769,49.5872,49.5872,242410.0
2021-06-08 09:40:00,59.69,59.71,59.49,59.65,171584.0,49.5955,49.6122,49.4294,49.5623,171584.0
2021-06-08 09:50:00,59.66,59.76,59.59,59.71,148879.0,49.5706,49.6537,49.5124,49.6122,148879.0
2021-06-08 10:00:00,59.73,59.84,59.6,59.7,117184.0,49.6288,49.7202,49.5208,49.6038,117184.0
2021-06-08 10:10:00,59.69,59.9,59.68,59.89,63742.0,49.5955,49.77,49.5872,49.7617,63742.0
2021-06-08 10:20:00,59.89,59.94,59.81,59.94,59426.0,49.7617,49.8033,49.6952,49.8033,59426.0
2021-06-08 10:30:00,59.95,60.09,59.94,60.06,67991.0,49.8116,49.9279,49.8033,49.903,67991.0
2021-06-08 10:40:00,60.06,60.1,59.97,60.03,63808.0,49.903,49.9362,49.8282,49.878,63808.0
2021-06-08 10:50:00,60.03,60.21,60.03,60.18,76197.0,49.878,50.0276,49.878,50.0027,76197.0
2021-06-08 11:00:00,60.2,60.23,60.16,60.18,54863.0,50.0193,50.0442,49.9861,50.0027,54863.0
2021-06-08 11:10:00,60.18,60.21,60.01,60.09,77426.0,50.0027,50.0276,49.8614,49.9279,77426.0
2021-06-08 11:20:00,60.09,60.21,60.07,60.18,82689.0,49.9279,50.0276,49.9113,50.0027,82689.0
2021-06-08 11:30:00,60.17,60.31,60.17,60.29,51995.0,49.9944,50.1107,49.9944,50.0941,51995.0
2021-06-08 11:40:00,60.29,60.41,60.27,60.37,98814.0,50.0941,50.1938,50.0775,50.1605,98814.0
2021-06-08 11:50:00,60.37,60.49,60.35,60.48,75905.0,50.1605,50.2602,50.1439,50.2519,75905.0
2021-06-08 12:00:00,60.49,60.53,60.44,60.53,57963.0,50.2602,50.2935,50.2187,50.2935,57963.0
2021-06-08 12:10:00,60.52,60.58,60.49,60.51,41345.0,50.2852,50.335,50.2602,50.2769,41345.0
2021-06-08 12:20:00,60.51,60.56,60.45,60.53,47057.0,50.2769,50.3184,50.227,50.2935,47057.0
2021-06-08 12:30:00,60.54,60.54,60.45,60.45,55781.0,50.3018,50.3018,50.227,50.227,55781.0
2021-06-08 12:40:00,60.46,60.47,60.35,60.41,98768.0,50.2353,50.2436,50.1439,50.1938,98768.0
2021-06-08 12:50:00,60.42,60.45,60.35,60.39,51213.0,50.2021,50.227,50.1439,50.1772,51213.0
2021-06-08 13:00:00,60.4,60.5,60.38,60.48,39899.0,50.1855,50.2686,50.1688,50.2519,39899.0
2021-06-08 13:10:00,60.48,60.53,60.47,60.49,38077.0,50.2519,50.2935,50.2436,50.2602,38077.0
2021-06-08 13:20:00,60.5,60.54,60.4,60.4,29194.0,50.2686,50.3018,50.1855,50.1855,29194.0
2021-06-08 13:30:00,60.4,60.45,60.39,60.42,33536.0,50.1855,50.227,50.1772,50.2021,33536.0
2021-06-08 13:40:00,60.42,60.44,60.31,60.32,73947.0,50.2021,50.2187,50.1107,50.119,73947.0
2021-06-08 13:50:00,60.33,60.34,60.26,60.33,48790.0,50.1273,50.1356,50.0691,50.1273,48790.0
2021-06-08 14:00:00,60.33,60.35,60.28,60.29,46069.0,50.1273,50.1439,50.0858,50.0941,46069.0
2021-06-08 14:10:00,60.29,60.36,60.28,60.3,37153.0,50.0941,50.1522,50.0858,50.1024,37153.0
2021-06-08 14:20:00,60.3,60.36,60.3,60.34,53919.0,50.1024,50.1522,50.1024,50.1356,53919.0
2021-06-08 14:30:00,60.35,60.35,60.24,60.27,92897.0,50.1439,50.1439,50.0525,50.0775,92897.0
2021-06-08 14:40:00,60.27,60.27,60.19,60.21,79650.0,50.0775,50.0775,50.011,50.0276,79650.0
2021-06-08 14:50:00,60.22,60.24,60.19,60.21,94142.0,50.0359,50.0525,50.011,50.0276,94142.0
2021-06-08 15:00:00,60.21,60.3,60.2,60.3,105628.0,50.0276,50.1024,50.0193,50.1024,105628.0
2021-06-08 15:10:00,60.3,60.31,60.26,60.28,57302.0,50.1024,50.1107,50.0691,50.0858,57302.0
2021-06-08 15:20:00,60.28,60.3,60.23,60.28,79751.0,50.0858,50.1024,50.0442,50.0858,79751.0
2021-06-08 15:30:00,60.28,60.37,60.25,60.36,59156.0,50.0858,50.1605,50.0608,50.1522,59156.0
2021-06-08 15:40:00,60.35,60.35,60.23,60.26,77192.0,50.1439,50.1439,50.0442,50.0691,77192.0
2021-06-08 15:50:00,60.26,60.33,60.22,60.28,571290.0,50.0691,50.1273,50.0359,50.0858,571290.0
2021-06-09 09:30:00,59.79,59.86,59.45,59.47,231254.0,49.6786,49.7368,49.3961,49.4127,231254.0
2021-06-09 09:40:00,59.48,59.48,59.28,59.35,163771.0,49.4211,49.4211,49.2549,49.313,163771.0
2021-06-09 09:50:00,59.33,59.4,59.2,59.26,104628.0,49.2964,49.3546,49.1884,49.2383,104628.0
2021-06-09 10:00:00,59.27,59.49,59.27,59.49,129733.0,49.2466,49.4294,49.2466,49.4294,129733.0
2021-06-09 10:10:00,59.48,59.56,59.4,59.45,109178.0,49.4211,49.4875,49.3546,49.3961,109178.0
2021-06-09 10:20:00,59.45,59.55,59.42,59.51,101393.0,49.3961,49.4792,49.3712,49.446,101393.0
2021-06-09 10:30:00,59.51,59.55,59.44,59.49,62455.0,49.446,49.4792,49.3878,49.4294,62455.0
2021-06-09 10:40:00,59.49,59.58,59.39,59.57,92055.0,49.4294,49.5041,49.3463,49.4958,92055.0
2021-06-09 10:50:00,59.57,59.61,59.49,59.56,143741.0,49.4958,49.5291,49.4294,49.4875,143741.0
2021-06-09 11:00:00,59.56,59.63,59.55,59.62,63823.0,49.4875,49.5457,49.4792,49.5374,63823.0
2021-06-09 11:10:00,59.62,59.66,59.56,59.6,50035.0,49.5374,49.5706,49.4875,49.5208,50035.0
2021-06-09 11:20:00,59.6,59.64,59.55,59.61,82200.0,49.5208,49.554,49.4792,49.5291,82200.0
2021-06-09 11:30:00,59.61,59.62,59.53,59.55,58605.0,49.5291,49.5374,49.4626,49.4792,58605.0
2021-06-09 11:40:00,59.55,59.68,59.52,59.66,77213.0,49.4792,49.5872,49.4543,49.5706,77213.0
2021-06-09 11:50:00,59.66,59.7,59.6,59.69,62309.0,49.5706,49.6038,49.5208,49.5955,62309.0
2021-06-09 12:00:00,59.7,59.7,59.56,59.56,42117.0,49.6038,49.6038,49.4875,49.4875,42117.0
2021-06-09 12:10:00,59.57,59.58,59.42,59.43,59265.0,49.4958,49.5041,49.3712,49.3795,59265.0
2021-06-09 12:20:00,59.43,59.53,59.41,59.48,54527.0,49.3795,49.4626,49.3629,49.4211,54527.0
2021-06-09 12:30:00,59.48,59.48,59.44,59.44,35658.0,49.4211,49.4211,49.3878,49.3878,35658.0
2021-06-09 12:40:00,59.44,59.47,59.4,59.41,43193.0,49.3878,49.4127,49.3546,49.3629,43193.0
2021-06-09 12:50:00,59.41,59.47,59.37,59.45,41817.0,49.3629,49.4127,49.3297,49.3961,41817.0
2021-06-09 13:00:00,59.44,59.45,59.35,59.37,46191.0,49.3878,49.3961,49.313,49.3297,46191.0
2021-06-09 13:10:00,59.38,59.48,59.37,59.46,60788.0,49.338,49.4211,49.3297,49.4044,60788.0
2021-06-09 13:20:00,59.46,59.46,59.39,59.43,75632.0,49.4044,49.4044,49.3463,49.3795,75632.0
2021-06-09 13:30:00,59.43,59.44,59.37,59.38,58665.0,49.3795,49.3878,49.3297,49.338,58665.0
2021-06-09 13:40:00,59.38,59.41,59.35,59.4,38812.0,49.338,49.3629,49.313,49.3546,38812.0
2021-06-09 13:50:00,59.4,59.43,59.37,59.4,49133.0,49.3546,49.3795,49.3297,49.3546,49133.0
2021-06-09 14:00:00,59.4,59.43,59.36,59.37,66528.0,49.3546,49.3795,49.3213,49.3297,66528.0
2021-06-09 14:10:00,59.37,59.39,59.35,59.35,43368.0,49.3297,49.3463,49.313,49.313,43368.0
2021-06-09 14:20:00,59.35,59.42,59.34,59.42,66274.0,49.313,49.3712,49.3047,49.3712,66274.0
2021-06-09 14:30:00,59.41,59.46,59.38,59.4,51446.0,49.3629,49.4044,49.338,49.3546,51446.0
2021-06-09 14:40:00,59.39,59.44,59.37,59.42,61677.0,49.3463,49.3878,49.3297,49.3712,61677.0
2021-06-09 14:50:00,59.42,59.47,59.39,59.41,92138.0,49.3712,49.4127,49.3463,49.3629,92138.0
2021-06-09 15:00:00,59.4,59.49,59.39,59.46,86749.0,49.3546,49.4294,49.3463,49.4044,86749.0
2021-06-09 15:10:00,59.46,59.51,59.38,59.39,61874.0,49.4044,49.446,49.338,49.3463,61874.0
2021-06-09 15:20:00,59.39,59.4,59.31,59.31,111419.0,49.3463,49.3546,49.2798,49.2798,111419.0
2021-06-09 15:30:00,59.31,59.34,59.27,59.31,150772.0,49.2798,49.3047,49.2466,49.2798,150772.0
2021-06-09 15:40:00,59.31,59.32,59.25,59.25,138921.0,49.2798,49.2881,49.2299,49.2299,138921.0
2021-06-09 15:50:00,59.25,59.32,59.22,59.25,254447.0,49.2299,49.2881,49.205,49.2299,254447.0
2021-06-10 09:30:00,60.12,60.23,59.82,59.83,205312.0,49.9528,50.0442,49.7036,49.7119,205312.0
2021-06-10 09:40:00,59.86,59.94,59.57,59.6,116116.0,49.7368,49.8033,49.4958,49.5208,116116.0
2021-06-10 09:50:00,59.59,59.6,59.41,59.5,86555.0,49.5124,49.5208,49.3629,49.4377,86555.0
2021-06-10 10:00:00,59.52,59.58,59.43,59.43,52560.0,49.4543,49.5041,49.3795,49.3795,52560.0
2021-06-10 10:10:00,59.43,59.44,59.23,59.29,156999.0,49.3795,49.3878,49.2133,49.2632,156999.0
2021-06-10 10:20:00,59.29,59.32,59.1,59.14,79743.0,49.2632,49.2881,49.1053,49.1386,79743.0
2021-06-10 10:30:00,59.14,59.19,59.03,59.09,62267.0,49.1386,49.1801,49.0472,49.097,62267.0
2021-06-10 10:40:00,59.08,59.14,58.99,59.08,115040.0,49.0887,49.1386,49.0139,49.0887,115040.0
2021-06-10 10:50:00,59.09,59.18,58.96,59.13,82378.0,49.097,49.1718,48.989,49.1302,82378.0
2021-06-10 11:00:00,59.13,59.18,59.06,59.12,61257.0,49.1302,49.1718,49.0721,49.1219,61257.0
2021-06-10 11:10:00,59.13,59.15,59.04,59.08,45721.0,49.1302,49.1469,49.0555,49.0887,45721.0
2021-06-10 11:20:00,59.09,59.09,59.02,59.07,39573.0,49.097,49.097,49.0388,49.0804,39573.0
2021-06-10 11:30:00,59.06,59.08,58.98,59.05,50916.0,49.0721,49.0887,49.0056,49.0638,50916.0
2021-06-10 11:40:00,59.05,59.06,58.93,58.98,52777.0,49.0638,49.0721,48.9641,49.0056,52777.0
2021-06-10 11:50:00,58.99,59.02,58.95,59.02,35324.0,49.0139,49.0388,48.9807,49.0388,35324.0
2021-06-10 12:00:00,59.02,59.03,58.89,58.94,42767.0,49.0388,49.0472,48.9308,48.9724,42767.0
2021-06-10 12:10:00,58.94,58.95,58.85,58.9,60205.0,48.9724,48.9807,48.8976,48.9391,60205.0
2021-06-10 12:20:00,58.91,58.98,58.86,58.97,63686.0,48.9474,49.0056,48.9059,48.9973,63686.0
2021-06-10 12:30:00,58.98,59.08,58.95,59.06,89906.0,49.0056,49.0887,48.9807,49.0721,89906.0
2021-06-10 12:40:00,59.05,59.09,59.0,59.05,114412.0,49.0638,49.097,49.0222,49.0638,114412.0
2021-06-10 12:50:00,59.05,59.11,59.04,59.11,69939.0,49.0638,49.1136,49.0555,49.1136,69939.0
2021-06-10 13:00:00,59.11,59.16,59.08,59.12,61359.0,49.1136,49.1552,49.0887,49.1219,61359.0
2021-06-10 13:10:00,59.12,59.13,59.08,59.1,47767.0,49.1219,49.1302,49.0887,49.1053,47767.0
2021-06-10 13:20:00,59.1,59.13,59.06,59.08,41180.0,49.1053,49.1302,49.0721,49.0887,41180.0
2021-06-10 13:30:00,59.07,59.12,59.04,59.1,50106.0,49.0804,49.1219,49.0555,49.1053,50106.0
2021-06-10 13:40:00,59.09,59.12,59.06,59.11,40527.0,49.097,49.1219,49.0721,49.1136,40527.0
2021-06-10 13:50:00,59.11,59.14,59.07,59.09,50998.0,49.1136,49.1386,49.0804,49.097,50998.0
2021-06-10 14:00:00,59.09,59.13,59.05,59.11,60711.0,49.097,49.1302,49.0638,49.1136,60711.0
2021-06-10 14:10:00,59.11,59.14,59.09,59.12,41541.0,49.1136,49.1386,49.097,49.1219,41541.0
2021-06-10 14:20:00,59.12,59.13,59.0,59.01,36454.0,49.1219,49.1302,49.0222,49.0305,36454.0
2021-06-10 14:30:00,59.01,59.03,58.96,58.97,53613.0,49.0305,49.0472,48.989,48.9973,53613.0
2021-06-10 14:40:00,58.97,59.0,58.93,58.98,52575.0,48.9973,49.0222,48.9641,49.0056,52575.0
2021-06-10 14:50:00,58.98,59.03,58.97,58.98,99388.0,49.0056,49.0472,48.9973,49.0056,99388.0
2021-06-10 15:00:00,58.98,58.99,58.88,58.9,117752.0,49.0056,49.0139,48.9225,48.9391,117752.0
2021-06-10 15:10:00,58.9,59.0,58.87,58.95,133386.0,48.9391,49.0222,48.9142,48.9807,133386.0
2021-06-10 15:20:00,58.94,58.96,58.86,58.87,81266.0,48.9724,48.989,48.9059,48.9142,81266.0
2021-06-10 15:30:00,58.87,58.92,58.85,58.87,105641.0,48.9142,48.9558,48.8976,48.9142,105641.0
2021-06-10 15:40:00,58.87,58.88,58.72,58.73,149048.0,48.9142,48.9225,48.7896,48.7979,149048.0
2021-06-10 15:50:00,58.72,58.78,58.6,58.62,486572.0,48.7896,48.8394,48.6899,48.7065,486572.0
2021-06-11 09:30:00,58.78,59.12,58.68,59.08,199304.0,48.8394,49.1219,48.7563,49.0887,199304.0
2021-06-11 09:40:00,59.09,59.14,58.83,58.83,145269.0,49.097,49.1386,48.881,48.881,145269.0
2021-06-11 09:50:00,58.82,59.03,58.8,58.94,65158.0,48.8727,49.0472,48.856,48.9724,65158.0
2021-06-11 10:00:00,58.95,59.07,58.87,58.94,77377.0,48.9807,49.0804,48.9142,48.9724,77377.0
2021-06-11 10:10:00,58.94,58.94,58.82,58.83,58364.0,48.9724,48.9724,48.8727,48.881,58364.0
2021-06-11 10:20:00,58.82,58.83,58.72,58.78,47003.0,48.8727,48.881,48.7896,48.8394,47003.0
2021-06-11 10:30:00,58.77,58.89,58.74,58.84,51001.0,48.8311,48.9308,48.8062,48.8893,51001.0
2021-06-11 10:40:00,58.84,58.98,58.83,58.88,58914.0,48.8893,49.0056,48.881,48.9225,58914.0
2021-06-11 10:50:00,58.88,58.88,58.8,58.8,76265.0,48.9225,48.9225,48.856,48.856,76265.0
2021-06-11 11:00:00,58.8,58.86,58.79,58.84,39685.0,48.856,48.9059,48.8477,48.8893,39685.0
2021-06-11 11:10:00,58.85,58.86,58.59,58.6,66347.0,48.8976,48.9059,48.6816,48.6899,66347.0
2021-06-11 11:20:00,58.6,58.77,58.58,58.72,97103.0,48.6899,48.8311,48.6733,48.7896,97103.0
2021-06-11 11:30:00,58.73,58.93,58.71,58.93,57085.0,48.7979,48.9641,48.7813,48.9641,57085.0
2021-06-11 11:40:00,58.92,58.96,58.89,58.89,55425.0,48.9558,48.989,48.9308,48.9308,55425.0
2021-06-11 11:50:00,58.89,58.96,58.86,58.94,47545.0,48.9308,48.989,48.9059,48.9724,47545.0
2021-06-11 12:00:00,58.95,59.02,58.89,58.89,48153.0,48.9807,49.0388,48.9308,48.9308,48153.0
2021-06-11 12:10:00,58.89,58.89,58.8,58.8,45778.0,48.9308,48.9308,48.856,48.856,45778.0
2021-06-11 12:20:00,58.81,58.82,58.74,58.82,30721.0,48.8644,48.8727,48.8062,48.8727,30721.0
2021-06-11 12:30:00,58.81,58.85,58.75,58.79,76224.0,48.8644,48.8976,48.8145,48.8477,76224.0
2021-06-11 12:40:00,58.8,58.88,58.79,58.88,43181.0,48.856,48.9225,48.8477,48.9225,43181.0
2021-06-11 12:50:00,58.88,58.89,58.85,58.88,41155.0,48.9225,48.9308,48.8976,48.9225,41155.0
2021-06-11 13:00:00,58.88,58.99,58.86,58.98,67542.0,48.9225,49.0139,48.9059,49.0056,67542.0
2021-06-11 13:10:00,58.97,59.06,58.97,59.05,146556.0,48.9973,49.0721,48.9973,49.0638,146556.0
2021-06-11 13:20:00,59.04,59.09,59.02,59.02,153681.0,49.0555,49.097,49.0388,49.0388,153681.0
2021-06-11 13:30:00,59.03,59.06,59.01,59.06,77138.0,49.0472,49.0721,49.0305,49.0721,77138.0
2021-06-11 13:40:00,59.05,59.21,59.03,59.09,209884.0,49.0638,49.1967,49.0472,49.097,209884.0
2021-06-11 13:50:00,59.09,59.12,59.06,59.09,75434.0,49.097,49.1219,49.0721,49.097,75434.0
2021-06-11 14:00:00,59.09,59.12,59.04,59.05,79496.0,49.097,49.1219,49.0555,49.0638,79496.0
2021-06-11 14:10:00,59.05,59.07,58.98,59.01,91331.0,49.0638,49.0804,49.0056,49.0305,91331.0
2021-06-11 14:20:00,59.01,59.12,59.0,59.11,119061.0,49.0305,49.1219,49.0222,49.1136,119061.0
2021-06-11 14:30:00,59.12,59.15,59.07,59.11,69420.0,49.1219,49.1469,49.0804,49.1136,69420.0
2021-06-11 14:40:00,59.1,59.1,59.0,59.04,58275.0,49.1053,49.1053,49.0222,49.0555,58275.0
2021-06-11 14:50:00,59.04,59.06,59.01,59.05,56250.0,49.0555,49.0721,49.0305,49.0638,56250.0
2021-06-11 15:00:00,59.04,59.1,59.04,59.08,58508.0,49.0555,49.1053,49.0555,49.0887,58508.0
2021-06-11 15:10:00,59.08,59.08,59.0,59.05,95245.0,49.0887,49.0887,49.0222,49.0638,95245.0
2021-06-11 15:20:00,59.05,59.05,58.99,59.01,117781.0,49.0638,49.0638,49.0139,49.0305,117781.0
2021-06-11 15:30:00,59.02,59.06,58.99,59.03,132775.0,49.0388,49.0721,49.0139,49.0472,132775.0
2021-06-11 15:40:00,59.02,59.05,58.99,59.05,134587.0,49.0388,49.0638,49.0139,49.0638,134587.0
2021-06-11 15:50:00,59.06,59.23,59.06,59.15,653156.0,49.0721,49.2133,49.0721,49.1469,653156.0
2021-06-14 09:30:00,58.96,59.12,58.78,58.78,208834.0,48.989,49.1219,48.8394,48.8394,208834.0
2021-06-14 09:40:00,58.78,58.79,58.66,58.66,89860.0,48.8394,48.8477,48.7397,48.7397,89860.0
2021-06-14 09:50:00,58.65,58.74,58.57,58.61,68999.0,48.7314,48.8062,48.6649,48.6982,68999.0
2021-06-14 10:00:00,58.62,58.75,58.53,58.69,76373.0,48.7065,48.8145,48.6317,48.7647,76373.0
2021-06-14 10:10:00,58.7,58.7,58.61,58.68,57868.0,48.773,48.773,48.6982,48.7563,57868.0
2021-06-14 10:20:00,58.67,58.68,58.52,58.54,57498.0,48.748,48.7563,48.6234,48.64,57498.0
2021-06-14 10:30:00,58.54,58.64,58.5,58.61,63365.0,48.64,48.7231,48.6068,48.6982,63365.0
2021-06-14 10:40:00,58.61,58.61,58.49,58.53,52882.0,48.6982,48.6982,48.5985,48.6317,52882.0
2021-06-14 10:50:00,58.53,58.65,58.52,58.57,64123.0,48.6317,48.7314,48.6234,48.6649,64123.0
2021-06-14 11:00:00,58.57,58.61,58.39,58.45,119218.0,48.6649,48.6982,48.5154,48.5652,119218.0
2021-06-14 11:10:00,58.45,58.45,58.15,58.15,96300.0,48.5652,48.5652,48.316,48.316,96300.0
2021-06-14 11:20:00,58.16,58.25,58.09,58.16,119740.0,48.3243,48.3991,48.2661,48.3243,119740.0
2021-06-14 11:30:00,58.16,58.17,58.02,58.13,86148.0,48.3243,48.3326,48.208,48.2994,86148.0
2021-06-14 11:40:00,58.14,58.29,58.13,58.23,50793.0,48.3077,48.4323,48.2994,48.3824,50793.0
2021-06-14 11:50:00,58.22,58.22,58.11,58.11,46616.0,48.3741,48.3741,48.2827,48.2827,46616.0
2021-06-14 12:00:00,58.11,58.17,58.03,58.05,67739.0,48.2827,48.3326,48.2163,48.2329,67739.0
2021-06-14 12:10:00,58.05,58.07,57.97,58.05,85764.0,48.2329,48.2495,48.1664,48.2329,85764.0
2021-06-14 12:20:00,58.05,58.1,57.99,58.1,63347.0,48.2329,48.2744,48.183,48.2744,63347.0
2021-06-14 12:30:00,58.09,58.11,58.03,58.06,52454.0,48.2661,48.2827,48.2163,48.2412,52454.0
2021-06-14 12:40:00,58.06,58.09,58.02,58.03,36562.0,48.2412,48.2661,48.208,48.2163,36562.0
2021-06-14 12:50:00,58.03,58.1,58.03,58.08,42816.0,48.2163,48.2744,48.2163,48.2578,42816.0
2021-06-14 13:00:00,58.08,58.09,58.03,58.08,52094.0,48.2578,48.2661,48.2163,48.2578,52094.0
2021-06-14 13:10:00,58.09,58.2,58.08,58.19,50813.0,48.2661,48.3575,48.2578,48.3492,50813.0
2021-06-14 13:20:00,58.18,58.24,58.17,58.2,38850.0,48.3409,48.3908,48.3326,48.3575,38850.0
2021-06-14 13:30:00,58.2,58.22,58.13,58.15,41978.0,48.3575,48.3741,48.2994,48.316,41978.0
2021-06-14 13:40:00,58.14,58.16,58.06,58.06,66739.0,48.3077,48.3243,48.2412,48.2412,66739.0
2021-06-14 13:50:00,58.06,58.09,58.0,58.01,67667.0,48.2412,48.2661,48.1913,48.1997,67667.0
2021-06-14 14:00:00,58.01,58.1,58.01,58.06,91030.0,48.1997,48.2744,48.1997,48.2412,91030.0
2021-06-14 14:10:00,58.06,58.08,58.01,58.03,57236.0,48.2412,48.2578,48.1997,48.2163,57236.0
2021-06-14 14:20:00,58.03,58.04,57.92,57.92,82355.0,48.2163,48.2246,48.1249,48.1249,82355.0
2021-06-14 14:30:00,57.92,57.93,57.77,57.8,242621.0,48.1249,48.1332,48.0002,48.0252,242621.0
2021-06-14 14:40:00,57.8,58.02,57.76,58.02,119049.0,48.0252,48.208,47.9919,48.208,119049.0
2021-06-14 14:50:00,58.02,58.04,57.95,57.98,74850.0,48.208,48.2246,48.1498,48.1747,74850.0
2021-06-14 15:00:00,57.98,58.01,57.96,57.96,95417.0,48.1747,48.1997,48.1581,48.1581,95417.0
2021-06-14 15:10:00,57.96,57.99,57.91,57.91,99249.0,48.1581,48.183,48.1166,48.1166,99249.0
2021-06-14 15:20:00,57.92,57.97,57.85,57.9,179887.0,48.1249,48.1664,48.0667,48.1083,179887.0
2021-06-14 15:30:00,57.89,58.0,57.87,57.99,163878.0,48.0999,48.1913,48.0833,48.183,163878.0
2021-06-14 15:40:00,57.99,58.02,57.9,57.94,254291.0,48.183,48.208,48.1083,48.1415,254291.0
2021-06-14 15:50:00,57.94,58.17,57.91,58.17,432158.0,48.1415,48.3326,48.1166,48.3326,432158.0
2021-06-15 09:30:00,58.13,58.47,58.07,58.23,157604.0,48.2994,48.5819,48.2495,48.3824,157604.0
2021-06-15 09:40:00,58.22,58.33,58.09,58.12,86937.0,48.3741,48.4655,48.2661,48.291,86937.0
2021-06-15 09:50:00,58.12,58.29,58.07,58.29,80095.0,48.291,48.4323,48.2495,48.4323,80095.0
2021-06-15 10:00:00,58.29,58.35,58.16,58.17,115721.0,48.4323,48.4822,48.3243,48.3326,115721.0
2021-06-15 10:10:00,58.17,58.3,58.06,58.26,115635.0,48.3326,48.4406,48.2412,48.4074,115635.0
2021-06-15 10:20:00,58.25,58.31,58.2,58.26,97214.0,48.3991,48.4489,48.3575,48.4074,97214.0
2021-06-15 10:30:00,58.26,58.31,58.15,58.3,87179.0,48.4074,48.4489,48.316,48.4406,87179.0
2021-06-15 10:40:00,58.3,58.31,58.16,58.18,85813.0,48.4406,48.4489,48.3243,48.3409,85813.0
2021-06-15 10:50:00,58.19,58.22,58.06,58.07,72816.0,48.3492,48.3741,48.2412,48.2495,72816.0
2021-06-15 11:00:00,58.07,58.07,57.99,58.03,88071.0,48.2495,48.2495,48.183,48.2163,88071.0
2021-06-15 11:10:00,58.03,58.14,58.0,58.14,62954.0,48.2163,48.3077,48.1913,48.3077,62954.0
2021-06-15 11:20:00,58.15,58.19,58.11,58.14,55246.0,48.316,48.3492,48.2827,48.3077,55246.0
2021-06-15 11:30:00,58.14,58.14,58.04,58.05,46778.0,48.3077,48.3077,48.2246,48.2329,46778.0
2021-06-15 11:40:00,58.06,58.06,57.99,58.0,43774.0,48.2412,48.2412,48.183,48.1913,43774.0
2021-06-15 11:50:00,57.99,58.02,57.93,58.0,47924.0,48.183,48.208,48.1332,48.1913,47924.0
2021-06-15 12:00:00,58.0,58.06,58.0,58.02,50953.0,48.1913,48.2412,48.1913,48.208,50953.0
2021-06-15 12:10:00,58.02,58.08,58.02,58.06,69279.0,48.208,48.2578,48.208,48.2412,69279.0
2021-06-15 12:20:00,58.05,58.12,58.05,58.12,46736.0,48.2329,48.291,48.2329,48.291,46736.0
2021-06-15 12:30:00,58.12,58.19,58.11,58.15,57128.0,48.291,48.3492,48.2827,48.316,57128.0
2021-06-15 12:40:00,58.16,58.24,58.12,58.23,50809.0,48.3243,48.3908,48.291,48.3824,50809.0
2021-06-15 12:50:00,58.23,58.35,58.21,58.34,131026.0,48.3824,48.4822,48.3658,48.4738,131026.0
2021-06-15 13:00:00,58.34,58.41,58.29,58.35,76971.0,48.4738,48.532,48.4323,48.4822,76971.0
2021-06-15 13:10:00,58.36,58.4,58.3,58.39,53565.0,48.4905,48.5237,48.4406,48.5154,53565.0
2021-06-15 13:20:00,58.38,58.41,58.31,58.34,77194.0,48.5071,48.532,48.4489,48.4738,77194.0
2021-06-15 13:30:00,58.34,58.41,58.33,58.39,67304.0,48.4738,48.532,48.4655,48.5154,67304.0
2021-06-15 13:40:00,58.39,58.47,58.39,58.47,86169.0,48.5154,48.5819,48.5154,48.5819,86169.0
2021-06-15 13:50:00,58.48,58.58,58.48,58.55,74258.0,48.5902,48.6733,48.5902,48.6483,74258.0
2021-06-15 14:00:00,58.55,58.68,58.55,58.67,118216.0,48.6483,48.7563,48.6483,48.748,118216.0
2021-06-15 14:10:00,58.66,58.79,58.62,58.74,272959.0,48.7397,48.8477,48.7065,48.8062,272959.0
2021-06-15 14:20:00,58.74,58.74,58.58,58.64,93645.0,48.8062,48.8062,48.6733,48.7231,93645.0
2021-06-15 14:30:00,58.65,58.66,58.53,58.57,79551.0,48.7314,48.7397,48.6317,48.6649,79551.0
2021-06-15 14:40:00,58.57,58.69,58.56,58.66,131163.0,48.6649,48.7647,48.6566,48.7397,131163.0
2021-06-15 14:50:00,58.67,58.71,58.65,58.66,74707.0,48.748,48.7813,48.7314,48.7397,74707.0
2021-06-15 15:00:00,58.65,58.68,58.59,58.61,76380.0,48.7314,48.7563,48.6816,48.6982,76380.0
2021-06-15 15:10:00,58.61,58.62,58.53,58.54,79677.0,48.6982,48.7065,48.6317,48.64,79677.0
2021-06-15 15:20:00,58.55,58.61,58.53,58.55,98911.0,48.6483,48.6982,48.6317,48.6483,98911.0
2021-06-15 15:30:00,58.54,58.54,58.45,58.51,128175.0,48.64,48.64,48.5652,48.6151,128175.0
2021-06-15 15:40:00,58.51,58.57,58.46,58.56,199467.0,48.6151,48.6649,48.5735,48.6566,199467.0
2021-06-15 15:50:00,58.56,58.57,58.33,58.51,900827.0,48.6566,48.6649,48.4655,48.6151,900827.0
2021-06-16 09:30:00,58.09,58.26,57.66,57.67,287635.0,48.2661,48.4074,47.9088,47.9171,287635.0
2021-06-16 09:40:00,57.67,57.72,57.43,57.48,189202.0,47.9171,47.9587,47.7177,47.7593,189202.0
2021-06-16 09:50:00,57.48,57.53,57.34,57.47,176428.0,47.7593,47.8008,47.643,47.751,176428.0
2021-06-16 10:00:00,57.48,57.53,57.37,57.43,140290.0,47.7593,47.8008,47.6679,47.7177,140290.0
2021-06-16 10:10:00,57.43,57.5,57.38,57.38,87580.0,47.7177,47.7759,47.6762,47.6762,87580.0
2021-06-16 10:20:00,57.38,57.41,57.34,57.38,105687.0,47.6762,47.7011,47.643,47.6762,105687.0
2021-06-16 10:30:00,57.38,57.54,57.36,57.53,135543.0,47.6762,47.8091,47.6596,47.8008,135543.0
2021-06-16 10:40:00,57.53,57.75,57.52,57.64,93565.0,47.8008,47.9836,47.7925,47.8922,93565.0
2021-06-16 10:50:00,57.63,57.75,57.61,57.67,67930.0,47.8839,47.9836,47.8673,47.9171,67930.0
2021-06-16 11:00:00,57.66,57.78,57.65,57.71,57570.0,47.9088,48.0085,47.9005,47.9504,57570.0
2021-06-16 11:10:00,57.71,57.81,57.67,57.8,79421.0,47.9504,48.0335,47.9171,48.0252,79421.0
2021-06-16 11:20:00,57.79,57.87,57.73,57.85,117804.0,48.0169,48.0833,47.967,48.0667,117804.0
2021-06-16 11:30:00,57.84,57.97,57.82,57.92,78928.0,48.0584,48.1664,48.0418,48.1249,78928.0
2021-06-16 11:40:00,57.9,57.95,57.88,57.91,62826.0,48.1083,48.1498,48.0916,48.1166,62826.0
2021-06-16 11:50:00,57.91,57.97,57.9,57.91,57447.0,48.1166,48.1664,48.1083,48.1166,57447.0
2021-06-16 12:00:00,57.91,58.0,57.87,57.88,95753.0,48.1166,48.1913,48.0833,48.0916,95753.0
2021-06-16 12:10:00,57.87,57.93,57.84,57.86,54314.0,48.0833,48.1332,48.0584,48.075,54314.0
2021-06-16 12:20:00,57.87,57.9,57.82,57.82,38379.0,48.0833,48.1083,48.0418,48.0418,38379.0
2021-06-16 12:30:00,57.83,57.93,57.76,57.81,209930.0,48.0501,48.1332,47.9919,48.0335,209930.0
2021-06-16 12:40:00,57.81,57.88,57.73,57.74,105999.0,48.0335,48.0916,47.967,47.9753,105999.0
2021-06-16 12:50:00,57.74,57.75,57.64,57.73,98515.0,47.9753,47.9836,47.8922,47.967,98515.0
2021-06-16 13:00:00,57.73,57.75,57.68,57.69,101354.0,47.967,47.9836,47.9255,47.9338,101354.0
2021-06-16 13:10:00,57.69,57.78,57.68,57.7,64687.0,47.9338,48.0085,47.9255,47.9421,64687.0
2021-06-16 13:20:00,57.7,57.71,57.59,57.6,51154.0,47.9421,47.9504,47.8507,47.859,51154.0
2021-06-16 13:30:00,57.6,57.73,57.58,57.73,61774.0,47.859,47.967,47.8424,47.967,61774.0
2021-06-16 13:40:00,57.73,57.75,57.67,57.68,62414.0,47.967,47.9836,47.9171,47.9255,62414.0
2021-06-16 13:50:00,57.69,57.91,57.62,57.86,101847.0,47.9338,48.1166,47.8756,48.075,101847.0
2021-06-16 14:00:00,57.84,58.64,57.55,58.59,246770.0,48.0584,48.7231,47.8174,48.6816,246770.0
2021-06-16 14:10:00,58.58,58.91,58.43,58.56,208348.0,48.6733,48.9474,48.5486,48.6566,208348.0
2021-06-16 14:20:00,58.57,58.76,58.53,58.73,157012.0,48.6649,48.8228,48.6317,48.7979,157012.0
2021-06-16 14:30:00,58.72,58.79,58.41,58.73,309618.0,48.7896,48.8477,48.532,48.7979,309618.0
2021-06-16 14:40:00,58.73,58.83,58.4,58.42,263338.0,48.7979,48.881,48.5237,48.5403,263338.0
2021-06-16 14:50:00,58.42,58.6,58.39,58.5,158025.0,48.5403,48.6899,48.5154,48.6068,158025.0
2021-06-16 15:00:00,58.49,58.65,58.42,58.61,164485.0,48.5985,48.7314,48.5403,48.6982,164485.0
2021-06-16 15:10:00,58.61,58.79,58.55,58.79,133858.0,48.6982,48.8477,48.6483,48.8477,133858.0
2021-06-16 15:20:00,58.79,58.8,58.61,58.62,146071.0,48.8477,48.856,48.6982,48.7065,146071.0
2021-06-16 15:30:00,58.62,58.66,58.54,58.66,130078.0,48.7065,48.7397,48.64,48.7397,130078.0
2021-06-16 15:40:00,58.67,58.75,58.54,58.55,153831.0,48.748,48.8145,48.64,48.6483,153831.0
2021-06-16 15:50:00,58.55,58.64,58.41,58.43,510906.0,48.6483,48.7231,48.532,48.5486,510906.0
2021-06-17 09:30:00,58.89,58.96,58.31,58.43,173141.0,48.9308,48.989,48.4489,48.5486,173141.0
2021-06-17 09:40:00,58.41,58.42,57.95,57.96,154840.0,48.532,48.5403,48.1498,48.1581,154840.0
2021-06-17 09:50:00,57.94,57.99,57.72,57.78,129646.0,48.1415,48.183,47.9587,48.0085,129646.0
2021-06-17 10:00:00,57.77,57.9,57.3,57.34,178069.0,48.0002,48.1083,47.6097,47.643,178069.0
2021-06-17 10:10:00,57.33,57.43,57.22,57.32,218924.0,47.6346,47.7177,47.5433,47.6263,218924.0
2021-06-17 10:20:00,57.33,57.41,57.23,57.33,109118.0,47.6346,47.7011,47.5516,47.6346,109118.0
2021-06-17 10:30:00,57.33,57.46,57.21,57.35,112476.0,47.6346,47.7427,47.5349,47.6513,112476.0
2021-06-17 10:40:00,57.35,57.42,57.12,57.15,94374.0,47.6513,47.7094,47.4602,47.4851,94374.0
2021-06-17 10:50:00,57.17,57.19,56.96,56.97,157257.0,47.5017,47.5183,47.3272,47.3355,157257.0
2021-06-17 11:00:00,56.97,56.98,56.66,56.66,161671.0,47.3355,47.3438,47.078,47.078,161671.0
2021-06-17 11:10:00,56.66,56.66,56.53,56.54,173147.0,47.078,47.078,46.9699,46.9782,173147.0
2021-06-17 11:20:00,56.53,56.53,56.18,56.27,191073.0,46.9699,46.9699,46.6791,46.7539,191073.0
2021-06-17 11:30:00,56.27,56.42,56.13,56.32,284556.0,46.7539,46.8785,46.6376,46.7955,284556.0
2021-06-17 11:40:00,56.32,56.32,56.02,56.12,138597.0,46.7955,46.7955,46.5462,46.6293,138597.0
2021-06-17 11:50:00,56.11,56.11,55.79,55.86,146601.0,46.621,46.621,46.3551,46.4132,146601.0
2021-06-17 12:00:00,55.85,56.0,55.83,55.91,87390.0,46.4049,46.5296,46.3883,46.4548,87390.0
2021-06-17 12:10:00,55.91,55.96,55.68,55.68,95290.0,46.4548,46.4963,46.2637,46.2637,95290.0
2021-06-17 12:20:00,55.68,55.76,55.6,55.68,104359.0,46.2637,46.3302,46.1972,46.2637,104359.0
2021-06-17 12:30:00,55.67,55.9,55.61,55.8,88117.0,46.2554,46.4465,46.2055,46.3634,88117.0
2021-06-17 12:40:00,55.8,55.89,55.68,55.89,107615.0,46.3634,46.4382,46.2637,46.4382,107615.0
2021-06-17 12:50:00,55.88,55.93,55.8,55.91,111456.0,46.4299,46.4714,46.3634,46.4548,111456.0
2021-06-17 13:00:00,55.91,56.07,55.86,56.03,157257.0,46.4548,46.5877,46.4132,46.5545,157257.0
2021-06-17 13:10:00,56.02,56.02,55.9,55.93,94710.0,46.5462,46.5462,46.4465,46.4714,94710.0
2021-06-17 13:20:00,55.94,55.94,55.79,55.87,114740.0,46.4797,46.4797,46.3551,46.4216,114740.0
2021-06-17 13:30:00,55.86,55.98,55.75,55.91,182616.0,46.4132,46.513,46.3218,46.4548,182616.0
2021-06-17 13:40:00,55.92,56.0,55.88,55.96,145571.0,46.4631,46.5296,46.4299,46.4963,145571.0
2021-06-17 13:50:00,55.96,56.0,55.91,55.97,115379.0,46.4963,46.5296,46.4548,46.5046,115379.0
2021-06-17 14:00:00,55.98,56.07,55.88,55.91,122626.0,46.513,46.5877,46.4299,46.4548,122626.0
2021-06-17 14:10:00,55.91,56.02,55.8,55.83,87125.0,46.4548,46.5462,46.3634,46.3883,87125.0
2021-06-17 14:20:00,55.82,55.82,55.65,55.66,126477.0,46.38,46.38,46.2388,46.2471,126477.0
2021-06-17 14:30:00,55.66,55.74,55.58,55.59,172782.0,46.2471,46.3135,46.1806,46.1889,172782.0
2021-06-17 14:40:00,55.6,55.7,55.52,55.54,104335.0,46.1972,46.2803,46.1307,46.1474,104335.0
2021-06-17 14:50:00,55.54,55.67,55.52,55.6,98597.0,46.1474,46.2554,46.1307,46.1972,98597.0
2021-06-17 15:00:00,55.6,55.68,55.54,55.66,105637.0,46.1972,46.2637,46.1474,46.2471,105637.0
2021-06-17 15:10:00,55.66,55.73,55.62,55.67,98779.0,46.2471,46.3052,46.2138,46.2554,98779.0
2021-06-17 15:20:00,55.68,55.8,55.67,55.73,123587.0,46.2637,46.3634,46.2554,46.3052,123587.0
2021-06-17 15:30:00,55.74,55.9,55.73,55.89,259292.0,46.3135,46.4465,46.3052,46.4382,259292.0
2021-06-17 15:40:00,55.9,55.92,55.73,55.77,262430.0,46.4465,46.4631,46.3052,46.3385,262430.0
2021-06-17 15:50:00,55.77,55.8,55.64,55.73,683550.0,46.3385,46.3634,46.2305,46.3052,683550.0
2021-06-18 09:30:00,54.77,55.05,54.21,54.83,1295003.0,45.5076,45.7402,45.0423,45.5574,1295003.0
2021-06-18 09:40:00,54.77,54.86,54.51,54.64,163249.0,45.5076,45.5824,45.2916,45.3996,163249.0
2021-06-18 09:50:00,54.61,54.78,54.33,54.6,186906.0,45.3746,45.5159,45.142,45.3663,186906.0
2021-06-18 10:00:00,54.6,54.79,54.42,54.6,179024.0,45.3663,45.5242,45.2168,45.3663,179024.0
2021-06-18 10:10:00,54.59,54.7,54.17,54.18,155245.0,45.358,45.4494,45.0091,45.0174,155245.0
2021-06-18 10:20:00,54.19,54.42,54.08,54.18,215466.0,45.0257,45.2168,44.9343,45.0174,215466.0
2021-06-18 10:30:00,54.18,54.35,54.11,54.28,133558.0,45.0174,45.1586,44.9592,45.1004,133558.0
2021-06-18 10:40:00,54.28,54.29,54.06,54.25,198502.0,45.1004,45.1088,44.9177,45.0755,198502.0
2021-06-18 10:50:00,54.25,54.43,54.21,54.32,128873.0,45.0755,45.2251,45.0423,45.1337,128873.0
2021-06-18 11:00:00,54.32,54.51,54.24,54.49,129753.0,45.1337,45.2916,45.0672,45.2749,129753.0
2021-06-18 11:10:00,54.5,54.71,54.49,54.64,96080.0,45.2832,45.4577,45.2749,45.3996,96080.0
2021-06-18 11:20:00,54.65,54.74,54.51,54.56,98571.0,45.4079,45.4827,45.2916,45.3331,98571.0
2021-06-18 11:30:00,54.57,54.87,54.56,54.75,86086.0,45.3414,45.5907,45.3331,45.491,86086.0
2021-06-18 11:40:00,54.76,54.82,54.68,54.68,68292.0,45.4993,45.5491,45.4328,45.4328,68292.0
2021-06-18 11:50:00,54.69,54.72,54.6,54.66,68718.0,45.4411,45.466,45.3663,45.4162,68718.0
2021-06-18 12:00:00,54.66,54.66,54.52,54.6,68822.0,45.4162,45.4162,45.2999,45.3663,68822.0
2021-06-18 12:10:00,54.6,54.61,54.49,54.54,81267.0,45.3663,45.3746,45.2749,45.3165,81267.0
2021-06-18 12:20:00,54.55,54.59,54.43,54.55,75932.0,45.3248,45.358,45.2251,45.3248,75932.0
2021-06-18 12:30:00,54.55,54.59,54.36,54.37,93106.0,45.3248,45.358,45.1669,45.1752,93106.0
2021-06-18 12:40:00,54.37,54.44,54.33,54.42,73422.0,45.1752,45.2334,45.142,45.2168,73422.0
2021-06-18 12:50:00,54.41,54.43,54.29,54.32,61166.0,45.2085,45.2251,45.1088,45.1337,61166.0
2021-06-18 13:00:00,54.33,54.41,54.31,54.39,65343.0,45.142,45.2085,45.1254,45.1918,65343.0
2021-06-18 13:10:00,54.39,54.47,54.36,54.41,59831.0,45.1918,45.2583,45.1669,45.2085,59831.0
2021-06-18 13:20:00,54.41,54.48,54.37,54.37,69248.0,45.2085,45.2666,45.1752,45.1752,69248.0
2021-06-18 13:30:00,54.38,54.49,54.36,54.42,98002.0,45.1835,45.2749,45.1669,45.2168,98002.0
2021-06-18 13:40:00,54.42,54.51,54.36,54.41,71689.0,45.2168,45.2916,45.1669,45.2085,71689.0
2021-06-18 13:50:00,54.41,54.49,54.36,54.48,90680.0,45.2085,45.2749,45.1669,45.2666,90680.0
2021-06-18 14:00:00,54.48,54.61,54.42,54.48,104984.0,45.2666,45.3746,45.2168,45.2666,104984.0
2021-06-18 14:10:00,54.48,54.51,54.42,54.44,65901.0,45.2666,45.2916,45.2168,45.2334,65901.0
2021-06-18 14:20:00,54.45,54.51,54.43,54.48,85405.0,45.2417,45.2916,45.2251,45.2666,85405.0
2021-06-18 14:30:00,54.48,54.48,54.33,54.35,90611.0,45.2666,45.2666,45.142,45.1586,90611.0
2021-06-18 14:40:00,54.36,54.4,54.31,54.32,121929.0,45.1669,45.2002,45.1254,45.1337,121929.0
2021-06-18 14:50:00,54.33,54.41,54.25,54.3,148009.0,45.142,45.2085,45.0755,45.1171,148009.0
2021-06-18 15:00:00,54.3,54.4,54.26,54.38,109913.0,45.1171,45.2002,45.0838,45.1835,109913.0
2021-06-18 15:10:00,54.38,54.54,54.35,54.54,170513.0,45.1835,45.3165,45.1586,45.3165,170513.0
2021-06-18 15:20:00,54.54,54.6,54.45,54.46,134433.0,45.3165,45.3663,45.2417,45.25,134433.0
2021-06-18 15:30:00,54.47,54.66,54.39,54.64,273415.0,45.2583,45.4162,45.1918,45.3996,273415.0
2021-06-18 15:40:00,54.63,54.74,54.48,54.63,536858.0,45.3913,45.4827,45.2666,45.3913,536858.0
2021-06-18 15:50:00,54.63,55.23,54.63,54.73,2838484.0,45.3913,45.8898,45.3913,45.4743,2838484.0
2021-06-21 09:30:00,55.06,55.79,55.06,55.77,269209.0,45.7485,46.3551,45.7485,46.3385,269209.0
2021-06-21 09:40:00,55.79,55.86,55.47,55.8,200162.0,46.3551,46.4132,46.0892,46.3634,200162.0
2021-06-21 09:50:00,55.79,55.89,55.53,55.55,111948.0,46.3551,46.4382,46.1391,46.1557,111948.0
2021-06-21 10:00:00,55.54,55.8,55.53,55.73,120116.0,46.1474,46.3634,46.1391,46.3052,120116.0
2021-06-21 10:10:00,55.73,55.95,55.67,55.91,114209.0,46.3052,46.488,46.2554,46.4548,114209.0
2021-06-21 10:20:00,55.91,56.08,55.89,56.04,134073.0,46.4548,46.596,46.4382,46.5628,134073.0
2021-06-21 10:30:00,56.05,56.07,55.82,55.93,106639.0,46.5711,46.5877,46.38,46.4714,106639.0
2021-06-21 10:40:00,55.94,56.04,55.84,55.85,131581.0,46.4797,46.5628,46.3966,46.4049,131581.0
2021-06-21 10:50:00,55.85,56.04,55.85,56.0,89924.0,46.4049,46.5628,46.4049,46.5296,89924.0
2021-06-21 11:00:00,56.03,56.05,55.57,55.62,71267.0,46.5545,46.5711,46.1723,46.2138,71267.0
2021-06-21 11:10:00,55.61,55.86,55.6,55.82,94172.0,46.2055,46.4132,46.1972,46.38,94172.0
2021-06-21 11:20:00,55.83,55.93,55.78,55.79,150933.0,46.3883,46.4714,46.3468,46.3551,150933.0
2021-06-21 11:30:00,55.79,56.0,55.78,55.98,106770.0,46.3551,46.5296,46.3468,46.513,106770.0
2021-06-21 11:40:00,55.99,56.01,55.87,55.97,64731.0,46.5213,46.5379,46.4216,46.5046,64731.0
2021-06-21 11:50:00,55.96,56.12,55.93,55.93,167360.0,46.4963,46.6293,46.4714,46.4714,167360.0
2021-06-21 12:00:00,55.93,55.99,55.9,55.91,113878.0,46.4714,46.5213,46.4465,46.4548,113878.0
2021-06-21 12:10:00,55.91,56.03,55.88,55.89,130758.0,46.4548,46.5545,46.4299,46.4382,130758.0
2021-06-21 12:20:00,55.89,55.9,55.73,55.76,126571.0,46.4382,46.4465,46.3052,46.3302,126571.0
2021-06-21 12:30:00,55.76,55.76,55.58,55.63,80119.0,46.3302,46.3302,46.1806,46.2221,80119.0
2021-06-21 12:40:00,55.62,55.76,55.61,55.71,79186.0,46.2138,46.3302,46.2055,46.2886,79186.0
2021-06-21 12:50:00,55.71,55.75,55.66,55.72,46221.0,46.2886,46.3218,46.2471,46.2969,46221.0
2021-06-21 13:00:00,55.73,55.79,55.69,55.73,44301.0,46.3052,46.3551,46.272,46.3052,44301.0
2021-06-21 13:10:00,55.74,55.83,55.7,55.79,49409.0,46.3135,46.3883,46.2803,46.3551,49409.0
2021-06-21 13:20:00,55.79,55.81,55.74,55.8,40900.0,46.3551,46.3717,46.3135,46.3634,40900.0
2021-06-21 13:30:00,55.81,55.84,55.78,55.83,69297.0,46.3717,46.3966,46.3468,46.3883,69297.0
2021-06-21 13:40:00,55.84,56.03,55.83,56.01,52485.0,46.3966,46.5545,46.3883,46.5379,52485.0
2021-06-21 13:50:00,56.0,56.01,55.95,55.99,42239.0,46.5296,46.5379,46.488,46.5213,42239.0
2021-06-21 14:00:00,55.99,56.07,55.9,55.91,97451.0,46.5213,46.5877,46.4465,46.4548,97451.0
2021-06-21 14:10:00,55.92,55.97,55.88,55.95,87682.0,46.4631,46.5046,46.4299,46.488,87682.0
2021-06-21 14:20:00,55.94,55.95,55.81,55.83,43950.0,46.4797,46.488,46.3717,46.3883,43950.0
2021-06-21 14:30:00,55.81,55.84,55.74,55.83,58401.0,46.3717,46.3966,46.3135,46.3883,58401.0
2021-06-21 14:40:00,55.83,55.85,55.78,55.8,59884.0,46.3883,46.4049,46.3468,46.3634,59884.0
2021-06-21 14:50:00,55.81,55.84,55.77,55.82,55645.0,46.3717,46.3966,46.3385,46.38,55645.0
2021-06-21 15:00:00,55.83,55.95,55.8,55.94,50154.0,46.3883,46.488,46.3634,46.4797,50154.0
2021-06-21 15:10:00,55.94,55.96,55.86,55.93,68304.0,46.4797,46.4963,46.4132,46.4714,68304.0
2021-06-21 15:20:00,55.93,55.96,55.86,55.95,61769.0,46.4714,46.4963,46.4132,46.488,61769.0
2021-06-21 15:30:00,55.96,56.03,55.91,55.96,140232.0,46.4963,46.5545,46.4548,46.4963,140232.0
2021-06-21 15:40:00,55.95,55.97,55.77,55.88,170489.0,46.488,46.5046,46.3385,46.4299,170489.0
2021-06-21 15:50:00,55.88,55.99,55.87,55.97,447023.0,46.4299,46.5213,46.4216,46.5046,447023.0
2021-06-22 09:30:00,56.24,56.24,55.35,55.43,127449.0,46.729,46.729,45.9895,46.056,127449.0
2021-06-22 09:40:00,55.43,55.87,55.42,55.79,100714.0,46.056,46.4216,46.0477,46.3551,100714.0
2021-06-22 09:50:00,55.79,55.82,55.47,55.57,76999.0,46.3551,46.38,46.0892,46.1723,76999.0
2021-06-22 10:00:00,55.57,55.59,55.39,55.54,97084.0,46.1723,46.1889,46.0227,46.1474,97084.0
2021-06-22 10:10:00,55.54,55.7,55.53,55.65,71521.0,46.1474,46.2803,46.1391,46.2388,71521.0
2021-06-22 10:20:00,55.63,55.75,55.57,55.65,179852.0,46.2221,46.3218,46.1723,46.2388,179852.0
2021-06-22 10:30:00,55.63,55.73,55.56,55.73,52318.0,46.2221,46.3052,46.164,46.3052,52318.0
2021-06-22 10:40:00,55.73,55.82,55.73,55.77,41311.0,46.3052,46.38,46.3052,46.3385,41311.0
2021-06-22 10:50:00,55.79,55.92,55.74,55.89,54526.0,46.3551,46.4631,46.3135,46.4382,54526.0
2021-06-22 11:00:00,55.89,55.95,55.82,55.91,59264.0,46.4382,46.488,46.38,46.4548,59264.0
2021-06-22 11:10:00,55.92,56.05,55.9,55.97,58245.0,46.4631,46.5711,46.4465,46.5046,58245.0
2021-06-22 11:20:00,55.98,56.0,55.85,55.86,65824.0,46.513,46.5296,46.4049,46.4132,65824.0
2021-06-22 11:30:00,55.86,55.98,55.79,55.84,51735.0,46.4132,46.513,46.3551,46.3966,51735.0
2021-06-22 11:40:00,55.83,55.87,55.8,55.85,32584.0,46.3883,46.4216,46.3634,46.4049,32584.0
2021-06-22 11:50:00,55.84,55.89,55.82,55.88,52195.0,46.3966,46.4382,46.38,46.4299,52195.0
2021-06-22 12:00:00,55.89,56.01,55.84,55.85,44710.0,46.4382,46.5379,46.3966,46.4049,44710.0
2021-06-22 12:10:00,55.85,55.9,55.81,55.87,25049.0,46.4049,46.4465,46.3717,46.4216,25049.0
2021-06-22 12:20:00,55.86,55.91,55.8,55.84,41876.0,46.4132,46.4548,46.3634,46.3966,41876.0
2021-06-22 12:30:00,55.84,55.9,55.81,55.84,35311.0,46.3966,46.4465,46.3717,46.3966,35311.0
2021-06-22 12:40:00,55.85,55.91,55.83,55.91,35154.0,46.4049,46.4548,46.3883,46.4548,35154.0
2021-06-22 12:50:00,55.91,55.92,55.84,55.84,18786.0,46.4548,46.4631,46.3966,46.3966,18786.0
2021-06-22 13:00:00,55.85,55.94,55.85,55.91,30960.0,46.4049,46.4797,46.4049,46.4548,30960.0
2021-06-22 13:10:00,55.92,55.96,55.89,55.91,40708.0,46.4631,46.4963,46.4382,46.4548,40708.0
2021-06-22 13:20:00,55.92,56.02,55.92,56.02,49543.0,46.4631,46.5462,46.4631,46.5462,49543.0
2021-06-22 13:30:00,56.01,56.02,55.92,55.96,41009.0,46.5379,46.5462,46.4631,46.4963,41009.0
2021-06-22 13:40:00,55.96,56.01,55.95,56.01,25829.0,46.4963,46.5379,46.488,46.5379,25829.0
2021-06-22 13:50:00,56.01,56.02,55.97,55.98,23455.0,46.5379,46.5462,46.5046,46.513,23455.0
2021-06-22 14:00:00,55.98,55.99,55.92,55.93,43722.0,46.513,46.5213,46.4631,46.4714,43722.0
2021-06-22 14:10:00,55.92,55.99,55.89,55.98,40773.0,46.4631,46.5213,46.4382,46.513,40773.0
2021-06-22 14:20:00,55.98,56.09,55.97,56.08,55358.0,46.513,46.6044,46.5046,46.596,55358.0
2021-06-22 14:30:00,56.08,56.17,56.06,56.17,54442.0,46.596,46.6708,46.5794,46.6708,54442.0
2021-06-22 14:40:00,56.16,56.16,56.1,56.1,43959.0,46.6625,46.6625,46.6127,46.6127,43959.0
2021-06-22 14:50:00,56.1,56.16,56.08,56.12,49148.0,46.6127,46.6625,46.596,46.6293,49148.0
2021-06-22 15:00:00,56.12,56.2,56.11,56.18,48382.0,46.6293,46.6957,46.621,46.6791,48382.0
2021-06-22 15:10:00,56.19,56.24,56.16,56.22,77726.0,46.6874,46.729,46.6625,46.7124,77726.0
2021-06-22 15:20:00,56.22,56.25,56.15,56.15,61771.0,46.7124,46.7373,46.6542,46.6542,61771.0
2021-06-22 15:30:00,56.16,56.22,56.05,56.06,87842.0,46.6625,46.7124,46.5711,46.5794,87842.0
2021-06-22 15:40:00,56.07,56.09,56.0,56.02,130013.0,46.5877,46.6044,46.5296,46.5462,130013.0
2021-06-22 15:50:00,56.03,56.03,55.92,55.94,371853.0,46.5545,46.5545,46.4631,46.4797,371853.0
2021-06-23 09:30:00,56.02,56.25,55.84,55.97,161780.0,46.5462,46.7373,46.3966,46.5046,161780.0
2021-06-23 09:40:00,55.98,56.14,55.92,56.07,122335.0,46.513,46.6459,46.4631,46.5877,122335.0
2021-06-23 09:50:00,56.06,56.1,55.78,55.82,95871.0,46.5794,46.6127,46.3468,46.38,95871.0
2021-06-23 10:00:00,55.83,55.97,55.77,55.96,55744.0,46.3883,46.5046,46.3385,46.4963,55744.0
2021-06-23 10:10:00,55.97,56.05,55.93,56.01,55771.0,46.5046,46.5711,46.4714,46.5379,55771.0
2021-06-23 10:20:00,56.01,56.05,55.91,55.91,30367.0,46.5379,46.5711,46.4548,46.4548,30367.0
2021-06-23 10:30:00,55.93,56.01,55.92,55.97,72875.0,46.4714,46.5379,46.4631,46.5046,72875.0
2021-06-23 10:40:00,55.95,55.98,55.88,55.89,50948.0,46.488,46.513,46.4299,46.4382,50948.0
2021-06-23 10:50:00,55.88,56.16,55.87,56.15,52106.0,46.4299,46.6625,46.4216,46.6542,52106.0
2021-06-23 11:00:00,56.15,56.23,56.03,56.07,80149.0,46.6542,46.7207,46.5545,46.5877,80149.0
2021-06-23 11:10:00,56.07,56.13,56.05,56.08,74941.0,46.5877,46.6376,46.5711,46.596,74941.0
2021-06-23 11:20:00,56.07,56.15,56.06,56.08,36686.0,46.5877,46.6542,46.5794,46.596,36686.0
2021-06-23 11:30:00,56.08,56.09,55.95,55.96,38876.0,46.596,46.6044,46.488,46.4963,38876.0
2021-06-23 11:40:00,55.96,56.09,55.96,56.08,52627.0,46.4963,46.6044,46.4963,46.596,52627.0
2021-06-23 11:50:00,56.07,56.09,56.03,56.05,60453.0,46.5877,46.6044,46.5545,46.5711,60453.0
2021-06-23 12:00:00,56.05,56.13,56.04,56.1,56250.0,46.5711,46.6376,46.5628,46.6127,56250.0
2021-06-23 12:10:00,56.11,56.18,56.1,56.17,51711.0,46.621,46.6791,46.6127,46.6708,51711.0
2021-06-23 12:20:00,56.18,56.26,56.17,56.21,60608.0,46.6791,46.7456,46.6708,46.7041,60608.0
2021-06-23 12:30:00,56.2,56.29,56.19,56.23,61196.0,46.6957,46.7705,46.6874,46.7207,61196.0
2021-06-23 12:40:00,56.23,56.23,56.16,56.2,66082.0,46.7207,46.7207,46.6625,46.6957,66082.0
2021-06-23 12:50:00,56.2,56.27,56.19,56.27,59648.0,46.6957,46.7539,46.6874,46.7539,59648.0
2021-06-23 13:00:00,56.27,56.4,56.27,56.38,67191.0,46.7539,46.8619,46.7539,46.8453,67191.0
2021-06-23 13:10:00,56.38,56.4,56.34,56.36,59976.0,46.8453,46.8619,46.8121,46.8287,59976.0
2021-06-23 13:20:00,56.35,56.37,56.31,56.35,38957.0,46.8204,46.837,46.7871,46.8204,38957.0
2021-06-23 13:30:00,56.35,56.37,56.29,56.35,50493.0,46.8204,46.837,46.7705,46.8204,50493.0
2021-06-23 13:40:00,56.35,56.36,56.3,56.35,46546.0,46.8204,46.8287,46.7788,46.8204,46546.0
2021-06-23 13:50:00,56.34,56.4,56.34,56.38,47819.0,46.8121,46.8619,46.8121,46.8453,47819.0
2021-06-23 14:00:00,56.37,56.42,56.33,56.42,81074.0,46.837,46.8785,46.8038,46.8785,81074.0
2021-06-23 14:10:00,56.41,56.47,56.41,56.45,73969.0,46.8702,46.9201,46.8702,46.9035,73969.0
2021-06-23 14:20:00,56.45,56.47,56.41,56.42,84211.0,46.9035,46.9201,46.8702,46.8785,84211.0
2021-06-23 14:30:00,56.41,56.42,56.35,56.37,51480.0,46.8702,46.8785,46.8204,46.837,51480.0
2021-06-23 14:40:00,56.36,56.42,56.31,56.32,55604.0,46.8287,46.8785,46.7871,46.7955,55604.0
2021-06-23 14:50:00,56.32,56.4,56.31,56.38,49762.0,46.7955,46.8619,46.7871,46.8453,49762.0
2021-06-23 15:00:00,56.39,56.44,56.37,56.42,110579.0,46.8536,46.8952,46.837,46.8785,110579.0
2021-06-23 15:10:00,56.42,56.43,56.37,56.43,81128.0,46.8785,46.8869,46.837,46.8869,81128.0
2021-06-23 15:20:00,56.43,56.52,56.42,56.47,157289.0,46.8869,46.9616,46.8785,46.9201,157289.0
2021-06-23 15:30:00,56.46,56.49,56.36,56.37,197893.0,46.9118,46.9367,46.8287,46.837,197893.0
2021-06-23 15:40:00,56.37,56.44,56.32,56.35,207883.0,46.837,46.8952,46.7955,46.8204,207883.0
2021-06-23 15:50:00,56.34,56.34,56.13,56.15,496099.0,46.8121,46.8121,46.6376,46.6542,496099.0
2021-06-24 09:30:00,56.29,56.47,56.0,56.03,227884.0,46.7705,46.9201,46.5296,46.5545,227884.0
2021-06-24 09:40:00,56.04,56.29,56.02,56.18,102322.0,46.5628,46.7705,46.5462,46.6791,102322.0
2021-06-24 09:50:00,56.19,56.26,56.11,56.17,88399.0,46.6874,46.7456,46.621,46.6708,88399.0
2021-06-24 10:00:00,56.18,56.28,56.11,56.23,98390.0,46.6791,46.7622,46.621,46.7207,98390.0
2021-06-24 10:10:00,56.23,56.43,56.22,56.4,80020.0,46.7207,46.8869,46.7124,46.8619,80020.0
2021-06-24 10:20:00,56.41,56.55,56.4,56.51,49733.0,46.8702,46.9866,46.8619,46.9533,49733.0
2021-06-24 10:30:00,56.51,56.52,56.36,56.43,64723.0,46.9533,46.9616,46.8287,46.8869,64723.0
2021-06-24 10:40:00,56.44,56.53,56.39,56.51,26628.0,46.8952,46.9699,46.8536,46.9533,26628.0
2021-06-24 10:50:00,56.52,56.54,56.42,56.54,67452.0,46.9616,46.9782,46.8785,46.9782,67452.0
2021-06-24 11:00:00,56.53,56.63,56.53,56.62,53831.0,46.9699,47.053,46.9699,47.0447,53831.0
2021-06-24 11:10:00,56.62,56.69,56.58,56.65,100376.0,47.0447,47.1029,47.0115,47.0696,100376.0
2021-06-24 11:20:00,56.65,56.76,56.57,56.62,122627.0,47.0696,47.161,47.0032,47.0447,122627.0
2021-06-24 11:30:00,56.62,56.71,56.59,56.71,63783.0,47.0447,47.1195,47.0198,47.1195,63783.0
2021-06-24 11:40:00,56.71,56.74,56.65,56.68,100095.0,47.1195,47.1444,47.0696,47.0946,100095.0
2021-06-24 11:50:00,56.67,56.72,56.61,56.62,77548.0,47.0863,47.1278,47.0364,47.0447,77548.0
2021-06-24 12:00:00,56.62,56.65,56.58,56.59,61151.0,47.0447,47.0696,47.0115,47.0198,61151.0
2021-06-24 12:10:00,56.59,56.6,56.48,56.56,68967.0,47.0198,47.0281,46.9284,46.9949,68967.0
2021-06-24 12:20:00,56.56,56.66,56.55,56.64,70108.0,46.9949,47.078,46.9866,47.0613,70108.0
2021-06-24 12:30:00,56.64,56.72,56.61,56.72,59458.0,47.0613,47.1278,47.0364,47.1278,59458.0
2021-06-24 12:40:00,56.72,56.87,56.71,56.84,70170.0,47.1278,47.2524,47.1195,47.2275,70170.0
2021-06-24 12:50:00,56.83,56.92,56.82,56.89,96145.0,47.2192,47.294,47.2109,47.2691,96145.0
2021-06-24 13:00:00,56.91,56.97,56.84,56.96,54869.0,47.2857,47.3355,47.2275,47.3272,54869.0
2021-06-24 13:10:00,56.95,57.01,56.91,56.96,80734.0,47.3189,47.3688,47.2857,47.3272,80734.0
2021-06-24 13:20:00,56.96,56.97,56.82,56.84,63878.0,47.3272,47.3355,47.2109,47.2275,63878.0
2021-06-24 13:30:00,56.84,56.94,56.84,56.94,59535.0,47.2275,47.3106,47.2275,47.3106,59535.0
2021-06-24 13:40:00,56.94,56.96,56.88,56.93,38664.0,47.3106,47.3272,47.2608,47.3023,38664.0
2021-06-24 13:50:00,56.93,56.95,56.89,56.93,53586.0,47.3023,47.3189,47.2691,47.3023,53586.0
2021-06-24 14:00:00,56.93,56.98,56.93,56.95,70940.0,47.3023,47.3438,47.3023,47.3189,70940.0
2021-06-24 14:10:00,56.95,56.99,56.94,56.97,58998.0,47.3189,47.3521,47.3106,47.3355,58998.0
2021-06-24 14:20:00,56.97,57.01,56.93,56.96,42803.0,47.3355,47.3688,47.3023,47.3272,42803.0
2021-06-24 14:30:00,56.96,57.07,56.94,57.05,70370.0,47.3272,47.4186,47.3106,47.402,70370.0
2021-06-24 14:40:00,57.04,57.06,56.97,56.98,52401.0,47.3937,47.4103,47.3355,47.3438,52401.0
2021-06-24 14:50:00,56.98,57.02,56.94,56.98,46869.0,47.3438,47.3771,47.3106,47.3438,46869.0
2021-06-24 15:00:00,56.99,57.05,56.96,57.04,47821.0,47.3521,47.402,47.3272,47.3937,47821.0
2021-06-24 15:10:00,57.04,57.13,57.02,57.13,57593.0,47.3937,47.4685,47.3771,47.4685,57593.0
2021-06-24 15:20:00,57.13,57.14,57.05,57.07,80365.0,47.4685,47.4768,47.402,47.4186,80365.0
2021-06-24 15:30:00,57.07,57.11,57.01,57.06,120966.0,47.4186,47.4519,47.3688,47.4103,120966.0
2021-06-24 15:40:00,57.06,57.08,57.0,57.04,156770.0,47.4103,47.4269,47.3605,47.3937,156770.0
2021-06-24 15:50:00,57.04,57.13,56.82,56.87,634973.0,47.3937,47.4685,47.2109,47.2524,634973.0
2021-06-25 09:30:00,57.33,57.33,56.81,56.95,139141.0,47.6346,47.6346,47.2026,47.3189,139141.0
2021-06-25 09:40:00,56.93,57.34,56.92,57.34,103956.0,47.3023,47.643,47.294,47.643,103956.0
2021-06-25 09:50:00,57.33,57.55,57.3,57.52,92795.0,47.6346,47.8174,47.6097,47.7925,92795.0
2021-06-25 10:00:00,57.52,57.61,57.4,57.58,91353.0,47.7925,47.8673,47.6928,47.8424,91353.0
2021-06-25 10:10:00,57.56,57.74,57.55,57.62,61216.0,47.8258,47.9753,47.8174,47.8756,61216.0
2021-06-25 10:20:00,57.63,57.63,57.29,57.34,49006.0,47.8839,47.8839,47.6014,47.643,49006.0
2021-06-25 10:30:00,57.34,57.4,57.28,57.37,48874.0,47.643,47.6928,47.5931,47.6679,48874.0
2021-06-25 10:40:00,57.37,57.38,57.25,57.34,40185.0,47.6679,47.6762,47.5682,47.643,40185.0
2021-06-25 10:50:00,57.35,57.42,57.32,57.38,43013.0,47.6513,47.7094,47.6263,47.6762,43013.0
2021-06-25 11:00:00,57.37,57.55,57.37,57.51,46327.0,47.6679,47.8174,47.6679,47.7842,46327.0
2021-06-25 11:10:00,57.51,57.55,57.45,57.55,40995.0,47.7842,47.8174,47.7344,47.8174,40995.0
2021-06-25 11:20:00,57.54,57.62,57.49,57.61,36367.0,47.8091,47.8756,47.7676,47.8673,36367.0
2021-06-25 11:30:00,57.61,57.63,57.52,57.58,30753.0,47.8673,47.8839,47.7925,47.8424,30753.0
2021-06-25 11:40:00,57.58,57.65,57.57,57.61,38552.0,47.8424,47.9005,47.8341,47.8673,38552.0
2021-06-25 11:50:00,57.61,57.72,57.57,57.71,43696.0,47.8673,47.9587,47.8341,47.9504,43696.0
2021-06-25 12:00:00,57.71,57.76,57.7,57.72,36136.0,47.9504,47.9919,47.9421,47.9587,36136.0
2021-06-25 12:10:00,57.71,57.75,57.7,57.75,53673.0,47.9504,47.9836,47.9421,47.9836,53673.0
2021-06-25 12:20:00,57.75,57.78,57.67,57.69,53032.0,47.9836,48.0085,47.9171,47.9338,53032.0
2021-06-25 12:30:00,57.69,57.71,57.66,57.7,35342.0,47.9338,47.9504,47.9088,47.9421,35342.0
2021-06-25 12:40:00,57.69,57.79,57.69,57.78,31350.0,47.9338,48.0169,47.9338,48.0085,31350.0
2021-06-25 12:50:00,57.79,57.82,57.74,57.8,96901.0,48.0169,48.0418,47.9753,48.0252,96901.0
2021-06-25 13:00:00,57.8,57.8,57.74,57.77,48648.0,48.0252,48.0252,47.9753,48.0002,48648.0
2021-06-25 13:10:00,57.78,57.78,57.66,57.67,32525.0,48.0085,48.0085,47.9088,47.9171,32525.0
2021-06-25 13:20:00,57.66,57.68,57.64,57.68,38103.0,47.9088,47.9255,47.8922,47.9255,38103.0
2021-06-25 13:30:00,57.67,57.75,57.67,57.75,39162.0,47.9171,47.9836,47.9171,47.9836,39162.0
2021-06-25 13:40:00,57.73,57.82,57.73,57.8,25447.0,47.967,48.0418,47.967,48.0252,25447.0
2021-06-25 13:50:00,57.8,57.85,57.8,57.82,27124.0,48.0252,48.0667,48.0252,48.0418,27124.0
2021-06-25 14:00:00,57.81,57.83,57.77,57.77,42495.0,48.0335,48.0501,48.0002,48.0002,42495.0
2021-06-25 14:10:00,57.76,57.8,57.74,57.79,34296.0,47.9919,48.0252,47.9753,48.0169,34296.0
2021-06-25 14:20:00,57.79,57.88,57.78,57.87,27215.0,48.0169,48.0916,48.0085,48.0833,27215.0
2021-06-25 14:30:00,57.86,57.88,57.81,57.82,55450.0,48.075,48.0916,48.0335,48.0418,55450.0
2021-06-25 14:40:00,57.81,57.84,57.79,57.81,69272.0,48.0335,48.0584,48.0169,48.0335,69272.0
2021-06-25 14:50:00,57.8,57.83,57.75,57.82,60115.0,48.0252,48.0501,47.9836,48.0418,60115.0
2021-06-25 15:00:00,57.82,57.88,57.8,57.88,54398.0,48.0418,48.0916,48.0252,48.0916,54398.0
2021-06-25 15:10:00,57.88,57.97,57.88,57.93,46385.0,48.0916,48.1664,48.0916,48.1332,46385.0
2021-06-25 15:20:00,57.92,57.93,57.84,57.88,70715.0,48.1249,48.1332,48.0584,48.0916,70715.0
2021-06-25 15:30:00,57.88,57.94,57.87,57.9,112453.0,48.0916,48.1415,48.0833,48.1083,112453.0
2021-06-25 15:40:00,57.9,57.97,57.89,57.95,144976.0,48.1083,48.1664,48.0999,48.1498,144976.0
2021-06-25 15:50:00,57.95,57.97,57.77,57.84,401898.0,48.1498,48.1664,48.0002,48.0584,401898.0
2021-06-28 09:30:00,57.66,57.77,57.16,57.18,185783.0,47.9088,48.0002,47.4934,47.51,185783.0
2021-06-28 09:40:00,57.17,57.2,57.0,57.09,140826.0,47.5017,47.5266,47.3605,47.4352,140826.0
2021-06-28 09:50:00,57.08,57.25,57.01,57.23,96397.0,47.4269,47.5682,47.3688,47.5516,96397.0
2021-06-28 10:00:00,57.23,57.29,57.11,57.15,102002.0,47.5516,47.6014,47.4519,47.4851,102002.0
2021-06-28 10:10:00,57.13,57.26,57.0,57.2,75455.0,47.4685,47.5765,47.3605,47.5266,75455.0
2021-06-28 10:20:00,57.19,57.27,57.12,57.23,45331.0,47.5183,47.5848,47.4602,47.5516,45331.0
2021-06-28 10:30:00,57.23,57.25,56.97,56.98,67797.0,47.5516,47.5682,47.3355,47.3438,67797.0
2021-06-28 10:40:00,56.98,57.08,56.96,57.08,46091.0,47.3438,47.4269,47.3272,47.4269,46091.0
2021-06-28 10:50:00,57.08,57.31,57.08,57.25,120706.0,47.4269,47.618,47.4269,47.5682,120706.0
2021-06-28 11:00:00,57.25,57.4,57.19,57.32,76903.0,47.5682,47.6928,47.5183,47.6263,76903.0
2021-06-28 11:10:00,57.31,57.37,57.22,57.25,51579.0,47.618,47.6679,47.5433,47.5682,51579.0
2021-06-28 11:20:00,57.24,57.25,57.1,57.12,50994.0,47.5599,47.5682,47.4435,47.4602,50994.0
2021-06-28 11:30:00,57.12,57.18,57.08,57.18,60145.0,47.4602,47.51,47.4269,47.51,60145.0
2021-06-28 11:40:00,57.17,57.17,57.11,57.17,45237.0,47.5017,47.5017,47.4519,47.5017,45237.0
2021-06-28 11:50:00,57.18,57.26,57.12,57.26,35948.0,47.51,47.5765,47.4602,47.5765,35948.0
2021-06-28 12:00:00,57.25,57.3,57.14,57.19,31386.0,47.5682,47.6097,47.4768,47.5183,31386.0
2021-06-28 12:10:00,57.2,57.25,57.12,57.19,38186.0,47.5266,47.5682,47.4602,47.5183,38186.0
2021-06-28 12:20:00,57.18,57.23,57.11,57.14,57327.0,47.51,47.5516,47.4519,47.4768,57327.0
2021-06-28 12:30:00,57.14,57.23,57.12,57.22,51306.0,47.4768,47.5516,47.4602,47.5433,51306.0
2021-06-28 12:40:00,57.23,57.27,57.19,57.27,43458.0,47.5516,47.5848,47.5183,47.5848,43458.0
2021-06-28 12:50:00,57.26,57.31,57.22,57.28,91671.0,47.5765,47.618,47.5433,47.5931,91671.0
2021-06-28 13:00:00,57.27,57.3,57.18,57.26,126429.0,47.5848,47.6097,47.51,47.5765,126429.0
2021-06-28 13:10:00,57.25,57.26,57.12,57.17,44321.0,47.5682,47.5765,47.4602,47.5017,44321.0
2021-06-28 13:20:00,57.17,57.2,57.1,57.15,42916.0,47.5017,47.5266,47.4435,47.4851,42916.0
2021-06-28 13:30:00,57.16,57.25,57.12,57.22,40788.0,47.4934,47.5682,47.4602,47.5433,40788.0
2021-06-28 13:40:00,57.22,57.31,57.21,57.3,32709.0,47.5433,47.618,47.5349,47.6097,32709.0
2021-06-28 13:50:00,57.32,57.37,57.29,57.37,35099.0,47.6263,47.6679,47.6014,47.6679,35099.0
2021-06-28 14:00:00,57.37,57.43,57.35,57.39,58730.0,47.6679,47.7177,47.6513,47.6845,58730.0
2021-06-28 14:10:00,57.4,57.42,57.38,57.4,25206.0,47.6928,47.7094,47.6762,47.6928,25206.0
2021-06-28 14:20:00,57.41,57.5,57.39,57.48,62588.0,47.7011,47.7759,47.6845,47.7593,62588.0
2021-06-28 14:30:00,57.48,57.52,57.43,57.49,112256.0,47.7593,47.7925,47.7177,47.7676,112256.0
2021-06-28 14:40:00,57.5,57.56,57.44,57.45,54472.0,47.7759,47.8258,47.726,47.7344,54472.0
2021-06-28 14:50:00,57.45,57.46,57.32,57.32,75927.0,47.7344,47.7427,47.6263,47.6263,75927.0
2021-06-28 15:00:00,57.33,57.38,57.29,57.33,66926.0,47.6346,47.6762,47.6014,47.6346,66926.0
2021-06-28 15:10:00,57.34,57.4,57.28,57.37,65629.0,47.643,47.6928,47.5931,47.6679,65629.0
2021-06-28 15:20:00,57.37,57.41,57.35,57.35,60490.0,47.6679,47.7011,47.6513,47.6513,60490.0
2021-06-28 15:30:00,57.35,57.38,57.3,57.34,99390.0,47.6513,47.6762,47.6097,47.643,99390.0
2021-06-28 15:40:00,57.34,57.37,57.31,57.35,150536.0,47.643,47.6679,47.618,47.6513,150536.0
2021-06-28 15:50:00,57.35,57.54,57.34,57.54,547964.0,47.6513,47.8091,47.643,47.8091,547964.0
2021-06-29 09:30:00,57.13,57.79,57.13,57.36,276560.0,47.8203,48.3728,47.8203,48.0129,276560.0
2021-06-29 09:40:00,57.37,57.4,57.09,57.13,187563.0,48.0212,48.0463,47.7869,47.8203,187563.0
2021-06-29 09:50:00,57.12,57.25,57.06,57.15,166588.0,47.812,47.9208,47.7617,47.8371,166588.0
2021-06-29 10:00:00,57.16,57.23,57.04,57.11,207192.0,47.8454,47.904,47.745,47.8036,207192.0
2021-06-29 10:10:00,57.1,57.32,57.08,57.26,173183.0,47.7952,47.9794,47.7785,47.9292,173183.0
2021-06-29 10:20:00,57.25,57.3,57.16,57.23,251602.0,47.9208,47.9626,47.8454,47.904,251602.0
2021-06-29 10:30:00,57.24,57.34,57.1,57.14,106347.0,47.9124,47.9961,47.7952,47.8287,106347.0
2021-06-29 10:40:00,57.14,57.14,56.95,57.01,70619.0,47.8287,47.8287,47.6697,47.7199,70619.0
2021-06-29 10:50:00,56.99,57.05,56.92,57.0,73244.0,47.7032,47.7534,47.6446,47.7115,73244.0
2021-06-29 11:00:00,57.0,57.2,57.0,57.19,95846.0,47.7115,47.8789,47.7115,47.8706,95846.0
2021-06-29 11:10:00,57.19,57.25,57.13,57.22,118600.0,47.8706,47.9208,47.8203,47.8957,118600.0
2021-06-29 11:20:00,57.22,57.27,57.1,57.1,53978.0,47.8957,47.9375,47.7952,47.7952,53978.0
2021-06-29 11:30:00,57.1,57.1,56.98,57.01,89557.0,47.7952,47.7952,47.6948,47.7199,89557.0
2021-06-29 11:40:00,57.0,57.07,56.98,56.98,116622.0,47.7115,47.7701,47.6948,47.6948,116622.0
2021-06-29 11:50:00,56.98,57.1,56.98,57.03,106477.0,47.6948,47.7952,47.6948,47.7366,106477.0
2021-06-29 12:00:00,57.02,57.09,56.93,56.98,86405.0,47.7283,47.7869,47.6529,47.6948,86405.0
2021-06-29 12:10:00,56.99,57.01,56.87,56.89,53528.0,47.7032,47.7199,47.6027,47.6194,53528.0
2021-06-29 12:20:00,56.89,56.93,56.75,56.75,55196.0,47.6194,47.6529,47.5023,47.5023,55196.0
2021-06-29 12:30:00,56.76,56.77,56.67,56.73,78378.0,47.5106,47.519,47.4353,47.4855,78378.0
2021-06-29 12:40:00,56.73,56.76,56.67,56.73,47683.0,47.4855,47.5106,47.4353,47.4855,47683.0
2021-06-29 12:50:00,56.72,56.72,56.64,56.67,52490.0,47.4771,47.4771,47.4102,47.4353,52490.0
2021-06-29 13:00:00,56.69,56.7,56.61,56.63,68357.0,47.452,47.4604,47.3851,47.4018,68357.0
2021-06-29 13:10:00,56.63,56.65,56.58,56.6,68349.0,47.4018,47.4186,47.36,47.3767,68349.0
2021-06-29 13:20:00,56.6,56.68,56.58,56.66,69468.0,47.3767,47.4437,47.36,47.4269,69468.0
2021-06-29 13:30:00,56.66,56.71,56.61,56.64,60742.0,47.4269,47.4688,47.3851,47.4102,60742.0
2021-06-29 13:40:00,56.64,56.67,56.6,56.61,61681.0,47.4102,47.4353,47.3767,47.3851,61681.0
2021-06-29 13:50:00,56.6,56.65,56.58,56.64,67529.0,47.3767,47.4186,47.36,47.4102,67529.0
2021-06-29 14:00:00,56.63,56.64,56.54,56.6,49959.0,47.4018,47.4102,47.3265,47.3767,49959.0
2021-06-29 14:10:00,56.59,56.61,56.54,56.57,46708.0,47.3683,47.3851,47.3265,47.3516,46708.0
2021-06-29 14:20:00,56.57,56.6,56.49,56.49,84213.0,47.3516,47.3767,47.2846,47.2846,84213.0
2021-06-29 14:30:00,56.5,56.54,56.46,56.46,77479.0,47.293,47.3265,47.2595,47.2595,77479.0
2021-06-29 14:40:00,56.47,56.5,56.45,56.5,58087.0,47.2679,47.293,47.2511,47.293,58087.0
2021-06-29 14:50:00,56.5,56.56,56.48,56.55,75968.0,47.293,47.3432,47.2763,47.3349,75968.0
2021-06-29 15:00:00,56.55,56.62,56.52,56.59,100973.0,47.3349,47.3934,47.3097,47.3683,100973.0
2021-06-29 15:10:00,56.59,56.69,56.59,56.65,85476.0,47.3683,47.452,47.3683,47.4186,85476.0
2021-06-29 15:20:00,56.65,56.66,56.59,56.65,99217.0,47.4186,47.4269,47.3683,47.4186,99217.0
2021-06-29 15:30:00,56.64,56.64,56.57,56.62,78587.0,47.4102,47.4102,47.3516,47.3934,78587.0
2021-06-29 15:40:00,56.61,56.62,56.57,56.59,287388.0,47.3851,47.3934,47.3516,47.3683,287388.0
2021-06-29 15:50:00,56.59,56.71,56.55,56.66,1218170.0,47.3683,47.4688,47.3349,47.4269,1218170.0
2021-06-30 09:30:00,56.63,56.95,56.48,56.83,113046.0,47.4018,47.6697,47.2763,47.5692,113046.0
2021-06-30 09:40:00,56.83,57.06,56.68,56.8,70031.0,47.5692,47.7617,47.4437,47.5441,70031.0
2021-06-30 09:50:00,56.79,56.92,56.78,56.86,53581.0,47.5357,47.6446,47.5274,47.5943,53581.0
2021-06-30 10:00:00,56.85,56.95,56.75,56.93,119294.0,47.586,47.6697,47.5023,47.6529,119294.0
2021-06-30 10:10:00,56.93,57.04,56.89,56.93,53956.0,47.6529,47.745,47.6194,47.6529,53956.0
2021-06-30 10:20:00,56.9,56.98,56.86,56.91,67575.0,47.6278,47.6948,47.5943,47.6362,67575.0
2021-06-30 10:30:00,56.91,57.05,56.87,57.05,144341.0,47.6362,47.7534,47.6027,47.7534,144341.0
2021-06-30 10:40:00,57.05,57.08,56.96,57.08,83421.0,47.7534,47.7785,47.678,47.7785,83421.0
2021-06-30 10:50:00,57.07,57.07,56.83,56.93,67953.0,47.7701,47.7701,47.5692,47.6529,67953.0
2021-06-30 11:00:00,56.93,56.95,56.77,56.8,40799.0,47.6529,47.6697,47.519,47.5441,40799.0
2021-06-30 11:10:00,56.8,56.9,56.78,56.9,42916.0,47.5441,47.6278,47.5274,47.6278,42916.0
2021-06-30 11:20:00,56.89,57.01,56.88,56.99,44551.0,47.6194,47.7199,47.6111,47.7032,44551.0
2021-06-30 11:30:00,57.0,57.03,56.95,57.01,125854.0,47.7115,47.7366,47.6697,47.7199,125854.0
2021-06-30 11:40:00,56.99,57.09,56.92,56.92,41573.0,47.7032,47.7869,47.6446,47.6446,41573.0
2021-06-30 11:50:00,56.93,56.95,56.89,56.92,37856.0,47.6529,47.6697,47.6194,47.6446,37856.0
2021-06-30 12:00:00,56.93,57.03,56.91,56.96,68728.0,47.6529,47.7366,47.6362,47.678,68728.0
2021-06-30 12:10:00,56.97,57.05,56.96,57.0,40268.0,47.6864,47.7534,47.678,47.7115,40268.0
2021-06-30 12:20:00,57.01,57.15,56.98,57.13,39528.0,47.7199,47.8371,47.6948,47.8203,39528.0
2021-06-30 12:30:00,57.13,57.22,57.13,57.18,26321.0,47.8203,47.8957,47.8203,47.8622,26321.0
2021-06-30 12:40:00,57.19,57.19,57.13,57.17,40713.0,47.8706,47.8706,47.8203,47.8538,40713.0
2021-06-30 12:50:00,57.17,57.17,57.06,57.06,42962.0,47.8538,47.8538,47.7617,47.7617,42962.0
2021-06-30 13:00:00,57.06,57.06,56.98,57.02,31890.0,47.7617,47.7617,47.6948,47.7283,31890.0
2021-06-30 13:10:00,57.02,57.02,56.89,56.93,40627.0,47.7283,47.7283,47.6194,47.6529,40627.0
2021-06-30 13:20:00,56.92,56.97,56.91,56.94,38692.0,47.6446,47.6864,47.6362,47.6613,38692.0
2021-06-30 13:30:00,56.95,56.95,56.83,56.85,56424.0,47.6697,47.6697,47.5692,47.586,56424.0
2021-06-30 13:40:00,56.84,56.87,56.78,56.87,51014.0,47.5776,47.6027,47.5274,47.6027,51014.0
2021-06-30 13:50:00,56.87,56.91,56.82,56.88,56145.0,47.6027,47.6362,47.5609,47.6111,56145.0
2021-06-30 14:00:00,56.88,56.92,56.87,56.89,34528.0,47.6111,47.6446,47.6027,47.6194,34528.0
2021-06-30 14:10:00,56.89,56.9,56.82,56.89,47966.0,47.6194,47.6278,47.5609,47.6194,47966.0
2021-06-30 14:20:00,56.9,56.97,56.9,56.94,35010.0,47.6278,47.6864,47.6278,47.6613,35010.0
2021-06-30 14:30:00,56.93,56.96,56.88,56.89,51365.0,47.6529,47.678,47.6111,47.6194,51365.0
2021-06-30 14:40:00,56.89,56.97,56.87,56.95,30685.0,47.6194,47.6864,47.6027,47.6697,30685.0
2021-06-30 14:50:00,56.95,57.0,56.92,56.99,30735.0,47.6697,47.7115,47.6446,47.7032,30735.0
2021-06-30 15:00:00,56.99,56.99,56.85,56.89,82643.0,47.7032,47.7032,47.586,47.6194,82643.0
2021-06-30 15:10:00,56.9,56.95,56.89,56.92,47313.0,47.6278,47.6697,47.6194,47.6446,47313.0
2021-06-30 15:20:00,56.93,56.99,56.92,56.94,82672.0,47.6529,47.7032,47.6446,47.6613,82672.0
2021-06-30 15:30:00,56.95,56.97,56.89,56.96,68221.0,47.6697,47.6864,47.6194,47.678,68221.0
2021-06-30 15:40:00,56.96,56.97,56.89,56.92,124712.0,47.678,47.6864,47.6194,47.6446,124712.0
2021-06-30 15:50:00,56.93,57.06,56.91,56.95,480507.0,47.6529,47.7617,47.6362,47.6697,480507.0
2021-07-01 09:30:00,57.35,57.52,56.99,57.06,128230.0,48.0045,48.1468,47.7032,47.7617,128230.0
2021-07-01 09:40:00,57.04,57.22,57.01,57.17,55484.0,47.745,47.8957,47.7199,47.8538,55484.0
2021-07-01 09:50:00,57.17,57.24,57.1,57.16,52193.0,47.8538,47.9124,47.7952,47.8454,52193.0
2021-07-01 10:00:00,57.16,57.32,57.12,57.32,90955.0,47.8454,47.9794,47.812,47.9794,90955.0
2021-07-01 10:10:00,57.32,57.49,57.28,57.48,45093.0,47.9794,48.1217,47.9459,48.1133,45093.0
2021-07-01 10:20:00,57.48,57.5,57.28,57.3,69889.0,48.1133,48.13,47.9459,47.9626,69889.0
2021-07-01 10:30:00,57.3,57.3,57.13,57.23,64457.0,47.9626,47.9626,47.8203,47.904,64457.0
2021-07-01 10:40:00,57.24,57.42,57.21,57.42,26001.0,47.9124,48.0631,47.8873,48.0631,26001.0
2021-07-01 10:50:00,57.43,57.44,57.3,57.3,23657.0,48.0715,48.0798,47.9626,47.9626,23657.0
2021-07-01 11:00:00,57.3,57.53,57.3,57.48,26015.0,47.9626,48.1552,47.9626,48.1133,26015.0
2021-07-01 11:10:00,57.47,57.53,57.43,57.48,64557.0,48.1049,48.1552,48.0715,48.1133,64557.0
2021-07-01 11:20:00,57.47,57.58,57.46,57.58,52438.0,48.1049,48.197,48.0966,48.197,52438.0
2021-07-01 11:30:00,57.57,57.59,57.5,57.51,46806.0,48.1886,48.2054,48.13,48.1384,46806.0
2021-07-01 11:40:00,57.52,57.52,57.44,57.48,33779.0,48.1468,48.1468,48.0798,48.1133,33779.0
2021-07-01 11:50:00,57.48,57.51,57.38,57.39,38817.0,48.1133,48.1384,48.0296,48.038,38817.0
2021-07-01 12:00:00,57.38,57.41,57.34,57.36,49778.0,48.0296,48.0547,47.9961,48.0129,49778.0
2021-07-01 12:10:00,57.36,57.43,57.32,57.43,39218.0,48.0129,48.0715,47.9794,48.0715,39218.0
2021-07-01 12:20:00,57.42,57.45,57.36,57.42,71039.0,48.0631,48.0882,48.0129,48.0631,71039.0
2021-07-01 12:30:00,57.41,57.5,57.41,57.46,31564.0,48.0547,48.13,48.0547,48.0966,31564.0
2021-07-01 12:40:00,57.47,57.53,57.46,57.48,56923.0,48.1049,48.1552,48.0966,48.1133,56923.0
2021-07-01 12:50:00,57.48,57.51,57.45,57.5,28931.0,48.1133,48.1384,48.0882,48.13,28931.0
2021-07-01 13:00:00,57.49,57.55,57.48,57.54,20031.0,48.1217,48.1719,48.1133,48.1635,20031.0
2021-07-01 13:10:00,57.55,57.57,57.53,57.57,20489.0,48.1719,48.1886,48.1552,48.1886,20489.0
2021-07-01 13:20:00,57.57,57.59,57.51,57.52,33783.0,48.1886,48.2054,48.1384,48.1468,33783.0
2021-07-01 13:30:00,57.52,57.53,57.45,57.47,53936.0,48.1468,48.1552,48.0882,48.1049,53936.0
2021-07-01 13:40:00,57.47,57.55,57.47,57.54,89100.0,48.1049,48.1719,48.1049,48.1635,89100.0
2021-07-01 13:50:00,57.54,57.6,57.54,57.57,61032.0,48.1635,48.2137,48.1635,48.1886,61032.0
2021-07-01 14:00:00,57.56,57.57,57.42,57.43,32850.0,48.1803,48.1886,48.0631,48.0715,32850.0
2021-07-01 14:10:00,57.43,57.46,57.41,57.46,26414.0,48.0715,48.0966,48.0547,48.0966,26414.0
2021-07-01 14:20:00,57.45,57.55,57.43,57.55,41114.0,48.0882,48.1719,48.0715,48.1719,41114.0
2021-07-01 14:30:00,57.55,57.55,57.5,57.5,32100.0,48.1719,48.1719,48.13,48.13,32100.0
2021-07-01 14:40:00,57.51,57.54,57.47,57.5,31427.0,48.1384,48.1635,48.1049,48.13,31427.0
2021-07-01 14:50:00,57.49,57.52,57.49,57.51,50327.0,48.1217,48.1468,48.1217,48.1384,50327.0
2021-07-01 15:00:00,57.52,57.54,57.46,57.51,51407.0,48.1468,48.1635,48.0966,48.1384,51407.0
2021-07-01 15:10:00,57.51,57.53,57.48,57.52,41544.0,48.1384,48.1552,48.1133,48.1468,41544.0
2021-07-01 15:20:00,57.51,57.53,57.47,57.5,38250.0,48.1384,48.1552,48.1049,48.13,38250.0
2021-07-01 15:30:00,57.51,57.53,57.44,57.46,68565.0,48.1384,48.1552,48.0798,48.0966,68565.0
2021-07-01 15:40:00,57.46,57.51,57.45,57.48,81405.0,48.0966,48.1384,48.0882,48.1133,81405.0
2021-07-01 15:50:00,57.49,57.59,57.41,57.58,436518.0,48.1217,48.2054,48.0547,48.197,436518.0
2021-07-02 09:30:00,57.61,57.61,57.32,57.37,121120.0,48.2221,48.2221,47.9794,48.0212,121120.0
2021-07-02 09:40:00,57.36,57.49,57.33,57.38,83204.0,48.0129,48.1217,47.9877,48.0296,83204.0
2021-07-02 09:50:00,57.38,57.48,57.32,57.36,69235.0,48.0296,48.1133,47.9794,48.0129,69235.0
2021-07-02 10:00:00,57.37,57.41,57.3,57.33,47477.0,48.0212,48.0547,47.9626,47.9877,47477.0
2021-07-02 10:10:00,57.33,57.34,57.21,57.22,41675.0,47.9877,47.9961,47.8873,47.8957,41675.0
2021-07-02 10:20:00,57.22,57.37,57.18,57.35,52271.0,47.8957,48.0212,47.8622,48.0045,52271.0
2021-07-02 10:30:00,57.37,57.51,57.35,57.4,64124.0,48.0212,48.1384,48.0045,48.0463,64124.0
2021-07-02 10:40:00,57.41,57.45,57.39,57.4,34159.0,48.0547,48.0882,48.038,48.0463,34159.0
2021-07-02 10:50:00,57.4,57.42,57.34,57.4,37703.0,48.0463,48.0631,47.9961,48.0463,37703.0
2021-07-02 11:00:00,57.41,57.42,57.3,57.35,30708.0,48.0547,48.0631,47.9626,48.0045,30708.0
2021-07-02 11:10:00,57.34,57.39,57.31,57.34,37928.0,47.9961,48.038,47.971,47.9961,37928.0
2021-07-02 11:20:00,57.34,57.47,57.34,57.45,33905.0,47.9961,48.1049,47.9961,48.0882,33905.0
2021-07-02 11:30:00,57.45,57.46,57.32,57.37,42750.0,48.0882,48.0966,47.9794,48.0212,42750.0
2021-07-02 11:40:00,57.36,57.36,57.23,57.3,43313.0,48.0129,48.0129,47.904,47.9626,43313.0
2021-07-02 11:50:00,57.3,57.4,57.3,57.39,25697.0,47.9626,48.0463,47.9626,48.038,25697.0
2021-07-02 12:00:00,57.38,57.46,57.38,57.44,27770.0,48.0296,48.0966,48.0296,48.0798,27770.0
2021-07-02 12:10:00,57.44,57.45,57.4,57.44,36485.0,48.0798,48.0882,48.0463,48.0798,36485.0
2021-07-02 12:20:00,57.45,57.46,57.4,57.45,26717.0,48.0882,48.0966,48.0463,48.0882,26717.0
2021-07-02 12:30:00,57.44,57.54,57.43,57.54,23635.0,48.0798,48.1635,48.0715,48.1635,23635.0
2021-07-02 12:40:00,57.54,57.61,57.53,57.61,46378.0,48.1635,48.2221,48.1552,48.2221,46378.0
2021-07-02 12:50:00,57.61,57.67,57.6,57.6,43408.0,48.2221,48.2723,48.2137,48.2137,43408.0
2021-07-02 13:00:00,57.6,57.7,57.59,57.66,36261.0,48.2137,48.2975,48.2054,48.264,36261.0
2021-07-02 13:10:00,57.65,57.66,57.6,57.61,27534.0,48.2556,48.264,48.2137,48.2221,27534.0
2021-07-02 13:20:00,57.61,57.65,57.6,57.63,29982.0,48.2221,48.2556,48.2137,48.2389,29982.0
2021-07-02 13:30:00,57.64,57.64,57.55,57.59,37936.0,48.2472,48.2472,48.1719,48.2054,37936.0
2021-07-02 13:40:00,57.59,57.6,57.56,57.58,19304.0,48.2054,48.2137,48.1803,48.197,19304.0
2021-07-02 13:50:00,57.58,57.59,57.53,57.56,39352.0,48.197,48.2054,48.1552,48.1803,39352.0
2021-07-02 14:00:00,57.56,57.63,57.55,57.62,42481.0,48.1803,48.2389,48.1719,48.2305,42481.0
2021-07-02 14:10:00,57.62,57.68,57.62,57.66,28281.0,48.2305,48.2807,48.2305,48.264,28281.0
2021-07-02 14:20:00,57.66,57.68,57.62,57.64,42387.0,48.264,48.2807,48.2305,48.2472,42387.0
2021-07-02 14:30:00,57.63,57.64,57.59,57.61,33370.0,48.2389,48.2472,48.2054,48.2221,33370.0
2021-07-02 14:40:00,57.61,57.64,57.55,57.57,34707.0,48.2221,48.2472,48.1719,48.1886,34707.0
2021-07-02 14:50:00,57.57,57.6,57.54,57.55,32603.0,48.1886,48.2137,48.1635,48.1719,32603.0
2021-07-02 15:00:00,57.56,57.6,57.55,57.57,49724.0,48.1803,48.2137,48.1719,48.1886,49724.0
2021-07-02 15:10:00,57.57,57.61,57.56,57.59,39416.0,48.1886,48.2221,48.1803,48.2054,39416.0
2021-07-02 15:20:00,57.59,57.6,57.55,57.57,48770.0,48.2054,48.2137,48.1719,48.1886,48770.0
2021-07-02 15:30:00,57.57,57.59,57.51,57.54,102326.0,48.1886,48.2054,48.1384,48.1635,102326.0
2021-07-02 15:40:00,57.55,57.59,57.5,57.58,107874.0,48.1719,48.2054,48.13,48.197,107874.0
2021-07-02 15:50:00,57.58,57.64,57.52,57.57,405930.0,48.197,48.2472,48.1468,48.1886,405930.0
2021-07-06 09:30:00,57.1,57.33,56.5,56.57,223759.0,47.7952,47.9877,47.293,47.3516,223759.0
2021-07-06 09:40:00,56.55,56.68,56.42,56.61,88554.0,47.3349,47.4437,47.226,47.3851,88554.0
2021-07-06 09:50:00,56.61,56.62,56.45,56.48,54631.0,47.3851,47.3934,47.2511,47.2763,54631.0
2021-07-06 10:00:00,56.47,56.48,56.27,56.29,94003.0,47.2679,47.2763,47.1005,47.1172,94003.0
2021-07-06 10:10:00,56.3,56.31,56.02,56.08,167925.0,47.1256,47.134,46.8912,46.9414,167925.0
2021-07-06 10:20:00,56.08,56.08,55.89,56.03,79157.0,46.9414,46.9414,46.7824,46.8996,79157.0
2021-07-06 10:30:00,56.01,56.1,55.97,56.06,60923.0,46.8828,46.9582,46.8494,46.9247,60923.0
2021-07-06 10:40:00,56.05,56.08,55.9,55.94,61701.0,46.9163,46.9414,46.7908,46.8243,61701.0
2021-07-06 10:50:00,55.94,55.94,55.71,55.75,98920.0,46.8243,46.8243,46.6317,46.6652,98920.0
2021-07-06 11:00:00,55.74,55.79,55.7,55.74,64278.0,46.6568,46.6987,46.6234,46.6568,64278.0
2021-07-06 11:10:00,55.74,55.81,55.66,55.75,110722.0,46.6568,46.7154,46.5899,46.6652,110722.0
2021-07-06 11:20:00,55.74,55.79,55.64,55.78,95957.0,46.6568,46.6987,46.5731,46.6903,95957.0
2021-07-06 11:30:00,55.77,55.87,55.73,55.84,205561.0,46.682,46.7657,46.6485,46.7406,205561.0
2021-07-06 11:40:00,55.84,55.98,55.84,55.98,82662.0,46.7406,46.8577,46.7406,46.8577,82662.0
2021-07-06 11:50:00,55.97,55.97,55.72,55.77,107798.0,46.8494,46.8494,46.6401,46.682,107798.0
2021-07-06 12:00:00,55.78,55.82,55.73,55.76,53956.0,46.6903,46.7238,46.6485,46.6736,53956.0
2021-07-06 12:10:00,55.77,55.96,55.77,55.9,117697.0,46.682,46.841,46.682,46.7908,117697.0
2021-07-06 12:20:00,55.9,55.91,55.71,55.76,54490.0,46.7908,46.7991,46.6317,46.6736,54490.0
2021-07-06 12:30:00,55.75,55.76,55.64,55.73,45251.0,46.6652,46.6736,46.5731,46.6485,45251.0
2021-07-06 12:40:00,55.74,55.74,55.62,55.7,39247.0,46.6568,46.6568,46.5564,46.6234,39247.0
2021-07-06 12:50:00,55.7,55.75,55.67,55.75,39096.0,46.6234,46.6652,46.5983,46.6652,39096.0
2021-07-06 13:00:00,55.74,55.84,55.73,55.76,37521.0,46.6568,46.7406,46.6485,46.6736,37521.0
2021-07-06 13:10:00,55.77,55.82,55.71,55.78,40235.0,46.682,46.7238,46.6317,46.6903,40235.0
2021-07-06 13:20:00,55.79,55.85,55.75,55.79,79109.0,46.6987,46.7489,46.6652,46.6987,79109.0
2021-07-06 13:30:00,55.79,55.86,55.77,55.82,54639.0,46.6987,46.7573,46.682,46.7238,54639.0
2021-07-06 13:40:00,55.81,55.84,55.77,55.82,42869.0,46.7154,46.7406,46.682,46.7238,42869.0
2021-07-06 13:50:00,55.82,55.9,55.81,55.88,34890.0,46.7238,46.7908,46.7154,46.774,34890.0
2021-07-06 14:00:00,55.88,55.92,55.84,55.86,45749.0,46.774,46.8075,46.7406,46.7573,45749.0
2021-07-06 14:10:00,55.86,55.92,55.83,55.91,31802.0,46.7573,46.8075,46.7322,46.7991,31802.0
2021-07-06 14:20:00,55.91,55.95,55.9,55.94,31234.0,46.7991,46.8326,46.7908,46.8243,31234.0
2021-07-06 14:30:00,55.95,55.97,55.91,55.93,32603.0,46.8326,46.8494,46.7991,46.8159,32603.0
2021-07-06 14:40:00,55.93,55.95,55.9,55.93,42797.0,46.8159,46.8326,46.7908,46.8159,42797.0
2021-07-06 14:50:00,55.93,55.96,55.9,55.91,38060.0,46.8159,46.841,46.7908,46.7991,38060.0
2021-07-06 15:00:00,55.91,55.96,55.9,55.95,43379.0,46.7991,46.841,46.7908,46.8326,43379.0
2021-07-06 15:10:00,55.96,55.98,55.94,55.97,46655.0,46.841,46.8577,46.8243,46.8494,46655.0
2021-07-06 15:20:00,55.97,56.01,55.92,56.0,57921.0,46.8494,46.8828,46.8075,46.8745,57921.0
2021-07-06 15:30:00,56.0,56.02,55.94,55.97,97714.0,46.8745,46.8912,46.8243,46.8494,97714.0
2021-07-06 15:40:00,55.97,56.05,55.96,56.04,89392.0,46.8494,46.9163,46.841,46.908,89392.0
2021-07-06 15:50:00,56.04,56.08,55.97,56.01,441020.0,46.908,46.9414,46.8494,46.8828,441020.0
2021-07-07 09:30:00,55.67,56.4,55.46,56.39,175911.0,46.5983,47.2093,46.4225,47.2009,175911.0
2021-07-07 09:40:00,56.39,56.48,56.1,56.4,190085.0,47.2009,47.2763,46.9582,47.2093,190085.0
2021-07-07 09:50:00,56.39,56.45,56.07,56.17,94477.0,47.2009,47.2511,46.9331,47.0168,94477.0
2021-07-07 10:00:00,56.17,56.24,56.08,56.15,124434.0,47.0168,47.0754,46.9414,47.0,124434.0
2021-07-07 10:10:00,56.17,56.21,56.03,56.14,89165.0,47.0168,47.0503,46.8996,46.9917,89165.0
2021-07-07 10:20:00,56.14,56.14,55.87,55.89,63861.0,46.9917,46.9917,46.7657,46.7824,63861.0
2021-07-07 10:30:00,55.9,55.92,55.71,55.84,77657.0,46.7908,46.8075,46.6317,46.7406,77657.0
2021-07-07 10:40:00,55.84,56.04,55.76,56.02,101155.0,46.7406,46.908,46.6736,46.8912,101155.0
2021-07-07 10:50:00,56.02,56.04,55.79,55.8,175327.0,46.8912,46.908,46.6987,46.7071,175327.0
2021-07-07 11:00:00,55.79,56.03,55.75,55.93,111364.0,46.6987,46.8996,46.6652,46.8159,111364.0
2021-07-07 11:10:00,55.92,56.15,55.91,56.12,55435.0,46.8075,47.0,46.7991,46.9749,55435.0
2021-07-07 11:20:00,56.14,56.32,56.14,56.26,202608.0,46.9917,47.1423,46.9917,47.0921,202608.0
2021-07-07 11:30:00,56.26,56.43,56.24,56.35,100895.0,47.0921,47.2344,47.0754,47.1674,100895.0
2021-07-07 11:40:00,56.35,56.38,56.1,56.13,102712.0,47.1674,47.1926,46.9582,46.9833,102712.0
2021-07-07 11:50:00,56.14,56.18,55.95,56.01,72323.0,46.9917,47.0251,46.8326,46.8828,72323.0
2021-07-07 12:00:00,56.01,56.08,55.99,56.04,38830.0,46.8828,46.9414,46.8661,46.908,38830.0
2021-07-07 12:10:00,56.05,56.16,56.01,56.15,40339.0,46.9163,47.0084,46.8828,47.0,40339.0
2021-07-07 12:20:00,56.15,56.24,56.15,56.18,46235.0,47.0,47.0754,47.0,47.0251,46235.0
2021-07-07 12:30:00,56.17,56.25,56.14,56.15,33578.0,47.0168,47.0837,46.9917,47.0,33578.0
2021-07-07 12:40:00,56.14,56.15,56.01,56.07,67648.0,46.9917,47.0,46.8828,46.9331,67648.0
2021-07-07 12:50:00,56.07,56.16,56.07,56.13,58438.0,46.9331,47.0084,46.9331,46.9833,58438.0
2021-07-07 13:00:00,56.13,56.2,56.13,56.18,49987.0,46.9833,47.0419,46.9833,47.0251,49987.0
2021-07-07 13:10:00,56.16,56.16,56.11,56.11,21681.0,47.0084,47.0084,46.9666,46.9666,21681.0
2021-07-07 13:20:00,56.11,56.11,56.02,56.04,95237.0,46.9666,46.9666,46.8912,46.908,95237.0
2021-07-07 13:30:00,56.03,56.13,56.03,56.13,31309.0,46.8996,46.9833,46.8996,46.9833,31309.0
2021-07-07 13:40:00,56.12,56.16,56.09,56.15,34292.0,46.9749,47.0084,46.9498,47.0,34292.0
2021-07-07 13:50:00,56.15,56.15,55.98,56.0,77005.0,47.0,47.0,46.8577,46.8745,77005.0
2021-07-07 14:00:00,56.0,56.14,56.0,56.13,57199.0,46.8745,46.9917,46.8745,46.9833,57199.0
2021-07-07 14:10:00,56.13,56.16,56.02,56.11,62369.0,46.9833,47.0084,46.8912,46.9666,62369.0
2021-07-07 14:20:00,56.11,56.11,56.0,56.02,50806.0,46.9666,46.9666,46.8745,46.8912,50806.0
2021-07-07 14:30:00,56.01,56.04,55.9,55.92,47611.0,46.8828,46.908,46.7908,46.8075,47611.0
2021-07-07 14:40:00,55.92,56.01,55.9,56.0,75950.0,46.8075,46.8828,46.7908,46.8745,75950.0
2021-07-07 14:50:00,56.0,56.05,55.98,56.0,56037.0,46.8745,46.9163,46.8577,46.8745,56037.0
2021-07-07 15:00:00,55.99,56.07,55.99,56.04,38840.0,46.8661,46.9331,46.8661,46.908,38840.0
2021-07-07 15:10:00,56.04,56.1,56.0,56.01,60607.0,46.908,46.9582,46.8745,46.8828,60607.0
2021-07-07 15:20:00,56.01,56.09,56.0,56.06,92250.0,46.8828,46.9498,46.8745,46.9247,92250.0
2021-07-07 15:30:00,56.05,56.07,55.97,56.03,80684.0,46.9163,46.9331,46.8494,46.8996,80684.0
2021-07-07 15:40:00,56.04,56.05,55.97,55.97,107507.0,46.908,46.9163,46.8494,46.8494,107507.0
2021-07-07 15:50:00,55.98,56.05,55.89,56.01,405453.0,46.8577,46.9163,46.7824,46.8828,405453.0
2021-07-08 09:30:00,55.12,55.64,55.08,55.23,302389.0,46.1379,46.5731,46.1044,46.23,302389.0
2021-07-08 09:40:00,55.23,55.34,54.94,55.29,229882.0,46.23,46.322,45.9872,46.2802,229882.0
2021-07-08 09:50:00,55.3,55.33,55.14,55.17,134516.0,46.2885,46.3137,46.1546,46.1797,134516.0
2021-07-08 10:00:00,55.17,55.17,54.81,55.07,148792.0,46.1797,46.1797,45.8784,46.096,148792.0
2021-07-08 10:10:00,55.06,55.11,54.94,55.01,156582.0,46.0877,46.1295,45.9872,46.0458,156582.0
2021-07-08 10:20:00,55.01,55.08,54.78,55.08,105901.0,46.0458,46.1044,45.8533,46.1044,105901.0
2021-07-08 10:30:00,55.07,55.19,55.03,55.13,95549.0,46.096,46.1965,46.0625,46.1462,95549.0
2021-07-08 10:40:00,55.13,55.2,55.0,55.03,92325.0,46.1462,46.2048,46.0374,46.0625,92325.0
2021-07-08 10:50:00,55.03,55.31,54.99,55.2,86829.0,46.0625,46.2969,46.0291,46.2048,86829.0
2021-07-08 11:00:00,55.2,55.38,55.2,55.36,90673.0,46.2048,46.3555,46.2048,46.3388,90673.0
2021-07-08 11:10:00,55.34,55.36,55.25,55.31,65039.0,46.322,46.3388,46.2467,46.2969,65039.0
2021-07-08 11:20:00,55.3,55.44,55.3,55.35,102580.0,46.2885,46.4057,46.2885,46.3304,102580.0
2021-07-08 11:30:00,55.35,55.52,55.33,55.45,100449.0,46.3304,46.4727,46.3137,46.4141,100449.0
2021-07-08 11:40:00,55.44,55.59,55.43,55.52,123906.0,46.4057,46.5313,46.3974,46.4727,123906.0
2021-07-08 11:50:00,55.5,55.52,55.43,55.5,85104.0,46.456,46.4727,46.3974,46.456,85104.0
2021-07-08 12:00:00,55.5,55.62,55.47,55.59,50785.0,46.456,46.5564,46.4308,46.5313,50785.0
2021-07-08 12:10:00,55.6,55.62,55.44,55.48,77628.0,46.5397,46.5564,46.4057,46.4392,77628.0
2021-07-08 12:20:00,55.48,55.5,55.38,55.42,49965.0,46.4392,46.456,46.3555,46.389,49965.0
2021-07-08 12:30:00,55.42,55.47,55.36,55.4,63140.0,46.389,46.4308,46.3388,46.3723,63140.0
2021-07-08 12:40:00,55.4,55.43,55.34,55.4,48425.0,46.3723,46.3974,46.322,46.3723,48425.0
2021-07-08 12:50:00,55.39,55.46,55.36,55.46,41379.0,46.3639,46.4225,46.3388,46.4225,41379.0
2021-07-08 13:00:00,55.45,55.47,55.28,55.29,52911.0,46.4141,46.4308,46.2718,46.2802,52911.0
2021-07-08 13:10:00,55.3,55.3,55.16,55.18,71537.0,46.2885,46.2885,46.1714,46.1881,71537.0
2021-07-08 13:20:00,55.17,55.18,55.04,55.15,66772.0,46.1797,46.1881,46.0709,46.163,66772.0
2021-07-08 13:30:00,55.15,55.15,55.02,55.09,60147.0,46.163,46.163,46.0542,46.1128,60147.0
2021-07-08 13:40:00,55.08,55.09,55.01,55.01,68463.0,46.1044,46.1128,46.0458,46.0458,68463.0
2021-07-08 13:50:00,55.01,55.03,54.98,55.01,69907.0,46.0458,46.0625,46.0207,46.0458,69907.0
2021-07-08 14:00:00,55.02,55.04,54.88,54.89,70846.0,46.0542,46.0709,45.937,45.9454,70846.0
2021-07-08 14:10:00,54.89,54.97,54.79,54.84,69930.0,45.9454,46.0123,45.8617,45.9035,69930.0
2021-07-08 14:20:00,54.83,54.9,54.79,54.8,109491.0,45.8951,45.9537,45.8617,45.87,109491.0
2021-07-08 14:30:00,54.79,54.82,54.72,54.77,119239.0,45.8617,45.8868,45.8031,45.8449,119239.0
2021-07-08 14:40:00,54.76,54.84,54.71,54.82,82989.0,45.8365,45.9035,45.7947,45.8868,82989.0
2021-07-08 14:50:00,54.83,54.87,54.8,54.82,75254.0,45.8951,45.9286,45.87,45.8868,75254.0
2021-07-08 15:00:00,54.82,54.97,54.81,54.91,76003.0,45.8868,46.0123,45.8784,45.9621,76003.0
2021-07-08 15:10:00,54.91,54.91,54.8,54.89,102088.0,45.9621,45.9621,45.87,45.9454,102088.0
2021-07-08 15:20:00,54.89,54.93,54.86,54.87,72669.0,45.9454,45.9788,45.9202,45.9286,72669.0
2021-07-08 15:30:00,54.87,54.96,54.8,54.8,153568.0,45.9286,46.004,45.87,45.87,153568.0
2021-07-08 15:40:00,54.8,54.81,54.67,54.71,240001.0,45.87,45.8784,45.7612,45.7947,240001.0
2021-07-08 15:50:00,54.71,55.07,54.67,55.07,681284.0,45.7947,46.096,45.7612,46.096,681284.0
2021-07-09 09:30:00,56.08,56.4,55.85,56.19,211687.0,46.9414,47.2093,46.7489,47.0335,211687.0
2021-07-09 09:40:00,56.22,56.58,56.22,56.39,119604.0,47.0586,47.36,47.0586,47.2009,119604.0
2021-07-09 09:50:00,56.4,56.54,56.38,56.43,128505.0,47.2093,47.3265,47.1926,47.2344,128505.0
2021-07-09 10:00:00,56.41,56.7,56.41,56.56,100001.0,47.2177,47.4604,47.2177,47.3432,100001.0
2021-07-09 10:10:00,56.57,56.85,56.55,56.8,87446.0,47.3516,47.586,47.3349,47.5441,87446.0
2021-07-09 10:20:00,56.79,56.89,56.71,56.81,78950.0,47.5357,47.6194,47.4688,47.5525,78950.0
2021-07-09 10:30:00,56.8,56.89,56.68,56.82,81459.0,47.5441,47.6194,47.4437,47.5609,81459.0
2021-07-09 10:40:00,56.84,56.87,56.63,56.66,55847.0,47.5776,47.6027,47.4018,47.4269,55847.0
2021-07-09 10:50:00,56.67,56.7,56.44,56.49,69978.0,47.4353,47.4604,47.2428,47.2846,69978.0
2021-07-09 11:00:00,56.5,56.67,56.48,56.61,87059.0,47.293,47.4353,47.2763,47.3851,87059.0
2021-07-09 11:10:00,56.61,56.67,56.53,56.59,140164.0,47.3851,47.4353,47.3181,47.3683,140164.0
2021-07-09 11:20:00,56.58,56.64,56.53,56.53,116579.0,47.36,47.4102,47.3181,47.3181,116579.0
2021-07-09 11:30:00,56.54,56.68,56.54,56.65,43709.0,47.3265,47.4437,47.3265,47.4186,43709.0
2021-07-09 11:40:00,56.65,56.69,56.5,56.5,47840.0,47.4186,47.452,47.293,47.293,47840.0
2021-07-09 11:50:00,56.5,56.62,56.49,56.54,67626.0,47.293,47.3934,47.2846,47.3265,67626.0
2021-07-09 12:00:00,56.53,56.63,56.5,56.62,51792.0,47.3181,47.4018,47.293,47.3934,51792.0
2021-07-09 12:10:00,56.62,56.63,56.54,56.6,45241.0,47.3934,47.4018,47.3265,47.3767,45241.0
2021-07-09 12:20:00,56.59,56.62,56.49,56.51,50870.0,47.3683,47.3934,47.2846,47.3014,50870.0
2021-07-09 12:30:00,56.51,56.54,56.46,56.53,41231.0,47.3014,47.3265,47.2595,47.3181,41231.0
2021-07-09 12:40:00,56.53,56.66,56.53,56.62,38320.0,47.3181,47.4269,47.3181,47.3934,38320.0
2021-07-09 12:50:00,56.61,56.65,56.58,56.62,36815.0,47.3851,47.4186,47.36,47.3934,36815.0
2021-07-09 13:00:00,56.62,56.72,56.6,56.6,38434.0,47.3934,47.4771,47.3767,47.3767,38434.0
2021-07-09 13:10:00,56.61,56.66,56.57,56.64,35910.0,47.3851,47.4269,47.3516,47.4102,35910.0
2021-07-09 13:20:00,56.63,56.7,56.62,56.69,23781.0,47.4018,47.4604,47.3934,47.452,23781.0
2021-07-09 13:30:00,56.7,56.7,56.63,56.65,35842.0,47.4604,47.4604,47.4018,47.4186,35842.0
2021-07-09 13:40:00,56.66,56.76,56.65,56.74,41474.0,47.4269,47.5106,47.4186,47.4939,41474.0
2021-07-09 13:50:00,56.74,56.8,56.74,56.75,41998.0,47.4939,47.5441,47.4939,47.5023,41998.0
2021-07-09 14:00:00,56.76,56.85,56.74,56.82,41399.0,47.5106,47.586,47.4939,47.5609,41399.0
2021-07-09 14:10:00,56.82,56.94,56.81,56.93,45895.0,47.5609,47.6613,47.5525,47.6529,45895.0
2021-07-09 14:20:00,56.93,56.99,56.92,56.94,59193.0,47.6529,47.7032,47.6446,47.6613,59193.0
2021-07-09 14:30:00,56.94,56.96,56.89,56.95,60396.0,47.6613,47.678,47.6194,47.6697,60396.0
2021-07-09 14:40:00,56.94,56.96,56.88,56.94,54072.0,47.6613,47.678,47.6111,47.6613,54072.0
2021-07-09 14:50:00,56.93,56.98,56.93,56.96,45665.0,47.6529,47.6948,47.6529,47.678,45665.0
2021-07-09 15:00:00,56.97,57.0,56.92,56.94,48022.0,47.6864,47.7115,47.6446,47.6613,48022.0
2021-07-09 15:10:00,56.94,57.0,56.93,56.99,48655.0,47.6613,47.7115,47.6529,47.7032,48655.0
2021-07-09 15:20:00,56.99,57.01,56.92,56.98,51614.0,47.7032,47.7199,47.6446,47.6948,51614.0
2021-07-09 15:30:00,56.98,57.04,56.97,57.01,101624.0,47.6948,47.745,47.6864,47.7199,101624.0
2021-07-09 15:40:00,57.01,57.04,56.87,56.88,111234.0,47.7199,47.745,47.6027,47.6111,111234.0
2021-07-09 15:50:00,56.88,57.0,56.88,56.96,499355.0,47.6111,47.7115,47.6111,47.678,499355.0
2021-07-12 09:30:00,56.46,56.57,56.0,56.4,154604.0,47.2595,47.3516,46.8745,47.2093,154604.0
2021-07-12 09:40:00,56.41,56.78,56.35,56.77,86794.0,47.2177,47.5274,47.1674,47.519,86794.0
2021-07-12 09:50:00,56.77,56.93,56.73,56.93,56269.0,47.519,47.6529,47.4855,47.6529,56269.0
2021-07-12 10:00:00,56.94,57.18,56.94,57.11,95806.0,47.6613,47.8622,47.6613,47.8036,95806.0
2021-07-12 10:10:00,57.11,57.19,56.98,57.18,68522.0,47.8036,47.8706,47.6948,47.8622,68522.0
2021-07-12 10:20:00,57.17,57.24,57.09,57.18,73867.0,47.8538,47.9124,47.7869,47.8622,73867.0
2021-07-12 10:30:00,57.19,57.29,57.06,57.18,74778.0,47.8706,47.9543,47.7617,47.8622,74778.0
2021-07-12 10:40:00,57.19,57.23,57.1,57.12,70808.0,47.8706,47.904,47.7952,47.812,70808.0
2021-07-12 10:50:00,57.12,57.16,57.06,57.13,99356.0,47.812,47.8454,47.7617,47.8203,99356.0
2021-07-12 11:00:00,57.13,57.17,56.97,57.06,80897.0,47.8203,47.8538,47.6864,47.7617,80897.0
2021-07-12 11:10:00,57.05,57.14,57.02,57.13,56234.0,47.7534,47.8287,47.7283,47.8203,56234.0
2021-07-12 11:20:00,57.12,57.22,57.11,57.19,80184.0,47.812,47.8957,47.8036,47.8706,80184.0
2021-07-12 11:30:00,57.18,57.18,57.07,57.15,67596.0,47.8622,47.8622,47.7701,47.8371,67596.0
2021-07-12 11:40:00,57.15,57.24,57.15,57.24,55574.0,47.8371,47.9124,47.8371,47.9124,55574.0
2021-07-12 11:50:00,57.24,57.37,57.24,57.37,70161.0,47.9124,48.0212,47.9124,48.0212,70161.0
2021-07-12 12:00:00,57.37,57.48,57.35,57.47,76190.0,48.0212,48.1133,48.0045,48.1049,76190.0
2021-07-12 12:10:00,57.47,57.53,57.4,57.44,73651.0,48.1049,48.1552,48.0463,48.0798,73651.0
2021-07-12 12:20:00,57.44,57.46,57.31,57.39,73985.0,48.0798,48.0966,47.971,48.038,73985.0
2021-07-12 12:30:00,57.38,57.43,57.34,57.43,80652.0,48.0296,48.0715,47.9961,48.0715,80652.0
2021-07-12 12:40:00,57.43,57.56,57.43,57.51,77027.0,48.0715,48.1803,48.0715,48.1384,77027.0
2021-07-12 12:50:00,57.51,57.52,57.43,57.52,65221.0,48.1384,48.1468,48.0715,48.1468,65221.0
2021-07-12 13:00:00,57.51,57.63,57.51,57.59,71568.0,48.1384,48.2389,48.1384,48.2054,71568.0
2021-07-12 13:10:00,57.57,57.63,57.55,57.63,62120.0,48.1886,48.2389,48.1719,48.2389,62120.0
2021-07-12 13:20:00,57.63,57.75,57.63,57.72,117038.0,48.2389,48.3393,48.2389,48.3142,117038.0
2021-07-12 13:30:00,57.72,57.73,57.63,57.65,84029.0,48.3142,48.3226,48.2389,48.2556,84029.0
2021-07-12 13:40:00,57.66,57.68,57.6,57.66,113722.0,48.264,48.2807,48.2137,48.264,113722.0
2021-07-12 13:50:00,57.66,57.69,57.59,57.61,96568.0,48.264,48.2891,48.2054,48.2221,96568.0
2021-07-12 14:00:00,57.61,57.61,57.5,57.51,135019.0,48.2221,48.2221,48.13,48.1384,135019.0
2021-07-12 14:10:00,57.51,57.6,57.48,57.59,73845.0,48.1384,48.2137,48.1133,48.2054,73845.0
2021-07-12 14:20:00,57.58,57.64,57.56,57.62,54241.0,48.197,48.2472,48.1803,48.2305,54241.0
2021-07-12 14:30:00,57.61,57.68,57.58,57.58,54751.0,48.2221,48.2807,48.197,48.197,54751.0
2021-07-12 14:40:00,57.58,57.63,57.57,57.59,48686.0,48.197,48.2389,48.1886,48.2054,48686.0
2021-07-12 14:50:00,57.59,57.65,57.58,57.62,70363.0,48.2054,48.2556,48.197,48.2305,70363.0
2021-07-12 15:00:00,57.62,57.66,57.59,57.6,95795.0,48.2305,48.264,48.2054,48.2137,95795.0
2021-07-12 15:10:00,57.59,57.68,57.58,57.64,77166.0,48.2054,48.2807,48.197,48.2472,77166.0
2021-07-12 15:20:00,57.63,57.68,57.62,57.68,76584.0,48.2389,48.2807,48.2305,48.2807,76584.0
2021-07-12 15:30:00,57.68,57.68,57.55,57.61,104163.0,48.2807,48.2807,48.1719,48.2221,104163.0
2021-07-12 15:40:00,57.61,57.66,57.59,57.63,144508.0,48.2221,48.264,48.2054,48.2389,144508.0
2021-07-12 15:50:00,57.63,57.71,57.5,57.58,636891.0,48.2389,48.3058,48.13,48.197,636891.0
2021-07-13 09:30:00,57.4,57.59,57.08,57.51,237234.0,48.0463,48.2054,47.7785,48.1384,237234.0
2021-07-13 09:40:00,57.53,57.57,57.2,57.32,102229.0,48.1552,48.1886,47.8789,47.9794,102229.0
2021-07-13 09:50:00,57.32,57.41,56.97,57.0,112816.0,47.9794,48.0547,47.6864,47.7115,112816.0
2021-07-13 10:00:00,56.99,57.02,56.79,56.87,62259.0,47.7032,47.7283,47.5357,47.6027,62259.0
2021-07-13 10:10:00,56.86,56.96,56.8,56.88,57741.0,47.5943,47.678,47.5441,47.6111,57741.0
2021-07-13 10:20:00,56.88,56.89,56.67,56.69,66138.0,47.6111,47.6194,47.4353,47.452,66138.0
2021-07-13 10:30:00,56.7,56.78,56.61,56.67,72824.0,47.4604,47.5274,47.3851,47.4353,72824.0
2021-07-13 10:40:00,56.67,56.69,56.54,56.59,49251.0,47.4353,47.452,47.3265,47.3683,49251.0
2021-07-13 10:50:00,56.57,56.77,56.56,56.67,73145.0,47.3516,47.519,47.3432,47.4353,73145.0
2021-07-13 11:00:00,56.67,56.72,56.59,56.7,53372.0,47.4353,47.4771,47.3683,47.4604,53372.0
2021-07-13 11:10:00,56.7,56.73,56.6,56.68,56222.0,47.4604,47.4855,47.3767,47.4437,56222.0
2021-07-13 11:20:00,56.68,56.71,56.58,56.66,68496.0,47.4437,47.4688,47.36,47.4269,68496.0
2021-07-13 11:30:00,56.66,56.67,56.54,56.64,82537.0,47.4269,47.4353,47.3265,47.4102,82537.0
2021-07-13 11:40:00,56.64,56.72,56.56,56.72,46142.0,47.4102,47.4771,47.3432,47.4771,46142.0
2021-07-13 11:50:00,56.72,56.72,56.64,56.7,29464.0,47.4771,47.4771,47.4102,47.4604,29464.0
2021-07-13 12:00:00,56.7,56.79,56.69,56.78,33655.0,47.4604,47.5357,47.452,47.5274,33655.0
2021-07-13 12:10:00,56.78,56.84,56.65,56.65,38022.0,47.5274,47.5776,47.4186,47.4186,38022.0
2021-07-13 12:20:00,56.66,56.75,56.64,56.73,35725.0,47.4269,47.5023,47.4102,47.4855,35725.0
2021-07-13 12:30:00,56.74,56.76,56.7,56.73,26559.0,47.4939,47.5106,47.4604,47.4855,26559.0
2021-07-13 12:40:00,56.74,56.77,56.61,56.66,39676.0,47.4939,47.519,47.3851,47.4269,39676.0
2021-07-13 12:50:00,56.65,56.7,56.64,56.66,47023.0,47.4186,47.4604,47.4102,47.4269,47023.0
2021-07-13 13:00:00,56.66,56.8,56.66,56.79,42592.0,47.4269,47.5441,47.4269,47.5357,42592.0
2021-07-13 13:10:00,56.79,56.83,56.74,56.8,64038.0,47.5357,47.5692,47.4939,47.5441,64038.0
2021-07-13 13:20:00,56.81,57.01,56.81,56.98,55402.0,47.5525,47.7199,47.5525,47.6948,55402.0
2021-07-13 13:30:00,56.98,57.02,56.89,57.02,48048.0,47.6948,47.7283,47.6194,47.7283,48048.0
2021-07-13 13:40:00,57.01,57.08,56.98,57.01,38834.0,47.7199,47.7785,47.6948,47.7199,38834.0
2021-07-13 13:50:00,57.03,57.15,57.03,57.13,32379.0,47.7366,47.8371,47.7366,47.8203,32379.0
2021-07-13 14:00:00,57.12,57.17,57.07,57.11,55183.0,47.812,47.8538,47.7701,47.8036,55183.0
2021-07-13 14:10:00,57.11,57.11,57.02,57.08,54048.0,47.8036,47.8036,47.7283,47.7785,54048.0
2021-07-13 14:20:00,57.09,57.12,56.97,57.0,130394.0,47.7869,47.812,47.6864,47.7115,130394.0
2021-07-13 14:30:00,56.99,57.06,56.95,57.03,67333.0,47.7032,47.7617,47.6697,47.7366,67333.0
2021-07-13 14:40:00,57.04,57.06,56.96,57.05,54990.0,47.745,47.7617,47.678,47.7534,54990.0
2021-07-13 14:50:00,57.05,57.07,56.95,56.97,42320.0,47.7534,47.7701,47.6697,47.6864,42320.0
2021-07-13 15:00:00,56.96,57.04,56.95,56.98,64795.0,47.678,47.745,47.6697,47.6948,64795.0
2021-07-13 15:10:00,56.98,57.06,56.93,57.06,70613.0,47.6948,47.7617,47.6529,47.7617,70613.0
2021-07-13 15:20:00,57.05,57.07,56.97,56.99,63364.0,47.7534,47.7701,47.6864,47.7032,63364.0
2021-07-13 15:30:00,56.98,57.03,56.93,56.97,91819.0,47.6948,47.7366,47.6529,47.6864,91819.0
2021-07-13 15:40:00,56.96,57.04,56.94,56.98,127539.0,47.678,47.745,47.6613,47.6948,127539.0
2021-07-13 15:50:00,56.97,57.01,56.9,56.92,483740.0,47.6864,47.7199,47.6278,47.6446,483740.0
2021-07-14 09:30:00,57.0,57.37,56.96,57.34,175544.0,47.7115,48.0212,47.678,47.9961,175544.0
2021-07-14 09:40:00,57.35,57.43,56.95,56.99,137860.0,48.0045,48.0715,47.6697,47.7032,137860.0
2021-07-14 09:50:00,56.99,57.05,56.77,56.8,121143.0,47.7032,47.7534,47.519,47.5441,121143.0
2021-07-14 10:00:00,56.81,56.83,56.54,56.59,121537.0,47.5525,47.5692,47.3265,47.3683,121537.0
2021-07-14 10:10:00,56.58,56.77,56.55,56.77,105795.0,47.36,47.519,47.3349,47.519,105795.0
2021-07-14 10:20:00,56.77,56.84,56.53,56.53,64180.0,47.519,47.5776,47.3181,47.3181,64180.0
2021-07-14 10:30:00,56.54,56.6,56.45,56.53,146966.0,47.3265,47.3767,47.2511,47.3181,146966.0
2021-07-14 10:40:00,56.53,56.64,56.47,56.64,115307.0,47.3181,47.4102,47.2679,47.4102,115307.0
2021-07-14 10:50:00,56.63,56.66,56.42,56.44,119102.0,47.4018,47.4269,47.226,47.2428,119102.0
2021-07-14 11:00:00,56.45,56.48,56.24,56.26,100772.0,47.2511,47.2763,47.0754,47.0921,100772.0
2021-07-14 11:10:00,56.27,56.46,56.26,56.42,89117.0,47.1005,47.2595,47.0921,47.226,89117.0
2021-07-14 11:20:00,56.42,56.5,56.31,56.42,102431.0,47.226,47.293,47.134,47.226,102431.0
2021-07-14 11:30:00,56.43,56.54,56.37,56.39,76104.0,47.2344,47.3265,47.1842,47.2009,76104.0
2021-07-14 11:40:00,56.38,56.38,56.24,56.28,74948.0,47.1926,47.1926,47.0754,47.1089,74948.0
2021-07-14 11:50:00,56.28,56.51,56.23,56.43,104829.0,47.1089,47.3014,47.067,47.2344,104829.0
2021-07-14 12:00:00,56.42,56.7,56.42,56.64,71619.0,47.226,47.4604,47.226,47.4102,71619.0
2021-07-14 12:10:00,56.63,56.67,56.56,56.59,74838.0,47.4018,47.4353,47.3432,47.3683,74838.0
2021-07-14 12:20:00,56.59,56.64,56.56,56.63,63043.0,47.3683,47.4102,47.3432,47.4018,63043.0
2021-07-14 12:30:00,56.63,56.7,56.55,56.62,131462.0,47.4018,47.4604,47.3349,47.3934,131462.0
2021-07-14 12:40:00,56.63,56.67,56.53,56.65,66094.0,47.4018,47.4353,47.3181,47.4186,66094.0
2021-07-14 12:50:00,56.64,56.76,56.63,56.73,79247.0,47.4102,47.5106,47.4018,47.4855,79247.0
2021-07-14 13:00:00,56.73,56.73,56.61,56.62,60818.0,47.4855,47.4855,47.3851,47.3934,60818.0
2021-07-14 13:10:00,56.62,56.65,56.55,56.57,70531.0,47.3934,47.4186,47.3349,47.3516,70531.0
2021-07-14 13:20:00,56.58,56.71,56.52,56.71,68575.0,47.36,47.4688,47.3097,47.4688,68575.0
2021-07-14 13:30:00,56.71,56.82,56.7,56.78,47902.0,47.4688,47.5609,47.4604,47.5274,47902.0
2021-07-14 13:40:00,56.8,56.86,56.79,56.86,50649.0,47.5441,47.5943,47.5357,47.5943,50649.0
2021-07-14 13:50:00,56.86,56.9,56.82,56.87,64786.0,47.5943,47.6278,47.5609,47.6027,64786.0
2021-07-14 14:00:00,56.87,56.92,56.81,56.85,59300.0,47.6027,47.6446,47.5525,47.586,59300.0
2021-07-14 14:10:00,56.85,56.89,56.79,56.81,56201.0,47.586,47.6194,47.5357,47.5525,56201.0
2021-07-14 14:20:00,56.81,56.85,56.74,56.79,74099.0,47.5525,47.586,47.4939,47.5357,74099.0
2021-07-14 14:30:00,56.79,56.86,56.74,56.83,92607.0,47.5357,47.5943,47.4939,47.5692,92607.0
2021-07-14 14:40:00,56.83,56.87,56.8,56.86,95843.0,47.5692,47.6027,47.5441,47.5943,95843.0
2021-07-14 14:50:00,56.85,56.94,56.85,56.88,50112.0,47.586,47.6613,47.586,47.6111,50112.0
2021-07-14 15:00:00,56.88,57.02,56.87,57.0,53975.0,47.6111,47.7283,47.6027,47.7115,53975.0
2021-07-14 15:10:00,57.01,57.07,56.97,57.04,63579.0,47.7199,47.7701,47.6864,47.745,63579.0
2021-07-14 15:20:00,57.02,57.04,56.94,56.98,98757.0,47.7283,47.745,47.6613,47.6948,98757.0
2021-07-14 15:30:00,56.97,56.98,56.84,56.95,136242.0,47.6864,47.6948,47.5776,47.6697,136242.0
2021-07-14 15:40:00,56.96,57.04,56.92,57.04,275132.0,47.678,47.745,47.6446,47.745,275132.0
2021-07-14 15:50:00,57.03,57.19,56.99,56.99,836237.0,47.7366,47.8706,47.7032,47.7032,836237.0
2021-07-15 09:30:00,56.63,57.72,56.37,57.58,641138.0,47.4018,48.3142,47.1842,48.197,641138.0
2021-07-15 09:40:00,57.59,58.16,57.57,57.92,523247.0,48.2054,48.6825,48.1886,48.4816,523247.0
2021-07-15 09:50:00,57.9,58.25,57.87,58.09,383710.0,48.4649,48.7578,48.4398,48.6239,383710.0
2021-07-15 10:00:00,58.08,58.72,57.97,58.34,486314.0,48.6155,49.1512,48.5235,48.8332,486314.0
2021-07-15 10:10:00,58.33,58.61,58.29,58.54,274879.0,48.8248,49.0592,48.7913,49.0006,274879.0
2021-07-15 10:20:00,58.54,58.87,58.47,58.8,275726.0,49.0006,49.2768,48.942,49.2182,275726.0
2021-07-15 10:30:00,58.79,58.99,58.75,58.92,208080.0,49.2098,49.3772,49.1763,49.3186,208080.0
2021-07-15 10:40:00,58.91,59.26,58.87,59.22,261523.0,49.3103,49.6032,49.2768,49.5698,261523.0
2021-07-15 10:50:00,59.23,59.34,59.05,59.17,187761.0,49.5781,49.6702,49.4275,49.5279,187761.0
2021-07-15 11:00:00,59.17,59.31,59.1,59.21,152907.0,49.5279,49.6451,49.4693,49.5614,152907.0
2021-07-15 11:10:00,59.2,59.46,59.16,59.42,206656.0,49.553,49.7707,49.5195,49.7372,206656.0
2021-07-15 11:20:00,59.41,59.44,59.13,59.24,160635.0,49.7288,49.7539,49.4944,49.5865,160635.0
2021-07-15 11:30:00,59.25,59.42,59.21,59.34,127707.0,49.5949,49.7372,49.5614,49.6702,127707.0
2021-07-15 11:40:00,59.34,59.44,59.31,59.42,102749.0,49.6702,49.7539,49.6451,49.7372,102749.0
2021-07-15 11:50:00,59.43,59.52,59.36,59.45,125749.0,49.7455,49.8209,49.6869,49.7623,125749.0
2021-07-15 12:00:00,59.46,59.63,59.44,59.54,321262.0,49.7707,49.9129,49.7539,49.8376,321262.0
2021-07-15 12:10:00,59.54,59.73,59.5,59.5,153576.0,49.8376,49.9967,49.8041,49.8041,153576.0
2021-07-15 12:20:00,59.5,59.6,59.36,59.49,150827.0,49.8041,49.8878,49.6869,49.7958,150827.0
2021-07-15 12:30:00,59.49,59.53,59.18,59.23,154943.0,49.7958,49.8292,49.5363,49.5781,154943.0
2021-07-15 12:40:00,59.23,59.37,59.2,59.36,87773.0,49.5781,49.6953,49.553,49.6869,87773.0
2021-07-15 12:50:00,59.37,59.39,59.01,59.02,170919.0,49.6953,49.7121,49.394,49.4024,170919.0
2021-07-15 13:00:00,59.01,59.05,58.95,59.05,163779.0,49.394,49.4275,49.3438,49.4275,163779.0
2021-07-15 13:10:00,59.05,59.08,58.67,58.7,203446.0,49.4275,49.4526,49.1094,49.1345,203446.0
2021-07-15 13:20:00,58.7,58.79,58.56,58.77,162414.0,49.1345,49.2098,49.0173,49.1931,162414.0
2021-07-15 13:30:00,58.78,58.86,58.68,58.75,111398.0,49.2015,49.2684,49.1178,49.1763,111398.0
2021-07-15 13:40:00,58.75,58.75,58.46,58.5,120613.0,49.1763,49.1763,48.9336,48.9671,120613.0
2021-07-15 13:50:00,58.49,58.57,58.39,58.4,94264.0,48.9587,49.0257,48.875,48.8834,94264.0
2021-07-15 14:00:00,58.4,58.56,58.4,58.54,94113.0,48.8834,49.0173,48.8834,49.0006,94113.0
2021-07-15 14:10:00,58.54,58.65,58.5,58.64,80950.0,49.0006,49.0926,48.9671,49.0843,80950.0
2021-07-15 14:20:00,58.62,58.76,58.58,58.74,90505.0,49.0675,49.1847,49.0341,49.168,90505.0
2021-07-15 14:30:00,58.74,58.74,58.59,58.64,91085.0,49.168,49.168,49.0424,49.0843,91085.0
2021-07-15 14:40:00,58.64,58.65,58.53,58.58,75488.0,49.0843,49.0926,48.9922,49.0341,75488.0
2021-07-15 14:50:00,58.58,58.59,58.48,58.57,69748.0,49.0341,49.0424,48.9503,49.0257,69748.0
2021-07-15 15:00:00,58.56,58.61,58.54,58.59,79850.0,49.0173,49.0592,49.0006,49.0424,79850.0
2021-07-15 15:10:00,58.58,58.62,58.52,58.53,103524.0,49.0341,49.0675,48.9838,48.9922,103524.0
2021-07-15 15:20:00,58.54,58.65,58.53,58.63,104912.0,49.0006,49.0926,48.9922,49.0759,104912.0
2021-07-15 15:30:00,58.62,58.64,58.54,58.64,187759.0,49.0675,49.0843,49.0006,49.0843,187759.0
2021-07-15 15:40:00,58.64,58.66,58.45,58.49,308422.0,49.0843,49.101,48.9252,48.9587,308422.0
2021-07-15 15:50:00,58.5,58.88,58.49,58.82,865409.0,48.9671,49.2852,48.9587,49.2349,865409.0
2021-07-16 09:30:00,58.95,59.02,58.46,58.6,330010.0,49.3438,49.4024,48.9336,49.0508,330010.0
2021-07-16 09:40:00,58.6,58.65,58.45,58.52,194896.0,49.0508,49.0926,48.9252,48.9838,194896.0
2021-07-16 09:50:00,58.52,58.77,58.51,58.57,144321.0,48.9838,49.1931,48.9755,49.0257,144321.0
2021-07-16 10:00:00,58.58,58.6,58.27,58.41,144580.0,49.0341,49.0508,48.7746,48.8918,144580.0
2021-07-16 10:10:00,58.41,58.45,58.12,58.18,160948.0,48.8918,48.9252,48.649,48.6992,160948.0
2021-07-16 10:20:00,58.18,58.26,58.04,58.11,146284.0,48.6992,48.7662,48.582,48.6406,146284.0
2021-07-16 10:30:00,58.1,58.15,57.9,57.94,168010.0,48.6323,48.6741,48.4649,48.4983,168010.0
2021-07-16 10:40:00,57.94,57.94,57.72,57.73,156527.0,48.4983,48.4983,48.3142,48.3226,156527.0
2021-07-16 10:50:00,57.75,58.14,57.68,58.13,121022.0,48.3393,48.6658,48.2807,48.6574,121022.0
2021-07-16 11:00:00,58.12,58.2,58.07,58.08,102353.0,48.649,48.716,48.6072,48.6155,102353.0
2021-07-16 11:10:00,58.07,58.16,57.98,57.99,79312.0,48.6072,48.6825,48.5318,48.5402,79312.0
2021-07-16 11:20:00,57.98,58.11,57.95,58.05,94398.0,48.5318,48.6406,48.5067,48.5904,94398.0
2021-07-16 11:30:00,58.05,58.24,58.04,58.24,103577.0,48.5904,48.7495,48.582,48.7495,103577.0
2021-07-16 11:40:00,58.24,58.3,58.2,58.2,62691.0,48.7495,48.7997,48.716,48.716,62691.0
2021-07-16 11:50:00,58.19,58.23,58.16,58.22,79512.0,48.7076,48.7411,48.6825,48.7327,79512.0
2021-07-16 12:00:00,58.22,58.22,58.07,58.09,57732.0,48.7327,48.7327,48.6072,48.6239,57732.0
2021-07-16 12:10:00,58.09,58.14,57.9,57.92,45783.0,48.6239,48.6658,48.4649,48.4816,45783.0
2021-07-16 12:20:00,57.92,57.97,57.72,57.72,56833.0,48.4816,48.5235,48.3142,48.3142,56833.0
2021-07-16 12:30:00,57.72,57.77,57.69,57.72,54419.0,48.3142,48.356,48.2891,48.3142,54419.0
2021-07-16 12:40:00,57.72,57.76,57.63,57.64,73446.0,48.3142,48.3477,48.2389,48.2472,73446.0
2021-07-16 12:50:00,57.64,57.83,57.61,57.83,72018.0,48.2472,48.4063,48.2221,48.4063,72018.0
2021-07-16 13:00:00,57.82,57.83,57.69,57.72,48813.0,48.3979,48.4063,48.2891,48.3142,48813.0
2021-07-16 13:10:00,57.7,57.72,57.6,57.62,64099.0,48.2975,48.3142,48.2137,48.2305,64099.0
2021-07-16 13:20:00,57.62,57.66,57.59,57.62,96234.0,48.2305,48.264,48.2054,48.2305,96234.0
2021-07-16 13:30:00,57.61,57.64,57.57,57.64,58787.0,48.2221,48.2472,48.1886,48.2472,58787.0
2021-07-16 13:40:00,57.64,57.7,57.52,57.53,95755.0,48.2472,48.2975,48.1468,48.1552,95755.0
2021-07-16 13:50:00,57.53,57.58,57.48,57.52,79453.0,48.1552,48.197,48.1133,48.1468,79453.0
2021-07-16 14:00:00,57.52,57.53,57.38,57.42,84370.0,48.1468,48.1552,48.0296,48.0631,84370.0
2021-07-16 14:10:00,57.43,57.49,57.37,57.45,72607.0,48.0715,48.1217,48.0212,48.0882,72607.0
2021-07-16 14:20:00,57.46,57.46,57.33,57.33,47237.0,48.0966,48.0966,47.9877,47.9877,47237.0
2021-07-16 14:30:00,57.33,57.39,57.28,57.32,61609.0,47.9877,48.038,47.9459,47.9794,61609.0
2021-07-16 14:40:00,57.31,57.34,57.2,57.24,60436.0,47.971,47.9961,47.8789,47.9124,60436.0
2021-07-16 14:50:00,57.25,57.34,57.23,57.32,58124.0,47.9208,47.9961,47.904,47.9794,58124.0
2021-07-16 15:00:00,57.32,57.33,57.17,57.21,82096.0,47.9794,47.9877,47.8538,47.8873,82096.0
2021-07-16 15:10:00,57.22,57.32,57.15,57.32,88354.0,47.8957,47.9794,47.8371,47.9794,88354.0
2021-07-16 15:20:00,57.33,57.35,57.23,57.27,91993.0,47.9877,48.0045,47.904,47.9375,91993.0
2021-07-16 15:30:00,57.26,57.27,57.15,57.17,125002.0,47.9292,47.9375,47.8371,47.8538,125002.0
2021-07-16 15:40:00,57.17,57.27,57.09,57.11,170270.0,47.8538,47.9375,47.7869,47.8036,170270.0
2021-07-16 15:50:00,57.12,57.2,57.05,57.18,503550.0,47.812,47.8789,47.7534,47.8622,503550.0
2021-07-19 09:30:00,55.86,56.33,55.63,55.7,212168.0,46.7573,47.1507,46.5648,46.6234,212168.0
2021-07-19 09:40:00,55.71,55.72,55.47,55.51,166185.0,46.6317,46.6401,46.4308,46.4643,166185.0
2021-07-19 09:50:00,55.5,55.52,55.24,55.42,169962.0,46.456,46.4727,46.2383,46.389,169962.0
2021-07-19 10:00:00,55.43,55.57,55.19,55.56,152297.0,46.3974,46.5145,46.1965,46.5062,152297.0
2021-07-19 10:10:00,55.57,55.59,55.1,55.14,135872.0,46.5145,46.5313,46.1211,46.1546,135872.0
2021-07-19 10:20:00,55.13,55.47,55.07,55.45,99308.0,46.1462,46.4308,46.096,46.4141,99308.0
2021-07-19 10:30:00,55.45,55.64,55.4,55.58,141433.0,46.4141,46.5731,46.3723,46.5229,141433.0
2021-07-19 10:40:00,55.57,55.72,55.48,55.54,97577.0,46.5145,46.6401,46.4392,46.4894,97577.0
2021-07-19 10:50:00,55.52,55.52,55.01,55.02,149584.0,46.4727,46.4727,46.0458,46.0542,149584.0
2021-07-19 11:00:00,55.03,55.14,54.88,55.0,162432.0,46.0625,46.1546,45.937,46.0374,162432.0
2021-07-19 11:10:00,55.0,55.16,54.98,55.1,109763.0,46.0374,46.1714,46.0207,46.1211,109763.0
2021-07-19 11:20:00,55.1,55.11,54.88,54.94,117400.0,46.1211,46.1295,45.937,45.9872,117400.0
2021-07-19 11:30:00,54.93,55.02,54.84,54.96,150017.0,45.9788,46.0542,45.9035,46.004,150017.0
2021-07-19 11:40:00,54.96,55.14,54.87,55.03,123337.0,46.004,46.1546,45.9286,46.0625,123337.0
2021-07-19 11:50:00,55.03,55.16,54.97,55.15,85201.0,46.0625,46.1714,46.0123,46.163,85201.0
2021-07-19 12:00:00,55.15,55.17,54.94,55.04,136345.0,46.163,46.1797,45.9872,46.0709,136345.0
2021-07-19 12:10:00,55.04,55.1,54.94,54.97,87247.0,46.0709,46.1211,45.9872,46.0123,87247.0
2021-07-19 12:20:00,54.96,55.01,54.84,54.85,151033.0,46.004,46.0458,45.9035,45.9119,151033.0
2021-07-19 12:30:00,54.85,54.93,54.8,54.87,115720.0,45.9119,45.9788,45.87,45.9286,115720.0
2021-07-19 12:40:00,54.87,54.87,54.74,54.77,72823.0,45.9286,45.9286,45.8198,45.8449,72823.0
2021-07-19 12:50:00,54.78,54.94,54.74,54.87,77262.0,45.8533,45.9872,45.8198,45.9286,77262.0
2021-07-19 13:00:00,54.86,55.07,54.84,55.07,97907.0,45.9202,46.096,45.9035,46.096,97907.0
2021-07-19 13:10:00,55.07,55.08,54.93,54.94,122991.0,46.096,46.1044,45.9788,45.9872,122991.0
2021-07-19 13:20:00,54.92,54.96,54.76,54.85,81482.0,45.9705,46.004,45.8365,45.9119,81482.0
2021-07-19 13:30:00,54.85,54.89,54.76,54.81,94624.0,45.9119,45.9454,45.8365,45.8784,94624.0
2021-07-19 13:40:00,54.81,54.83,54.64,54.66,94975.0,45.8784,45.8951,45.7361,45.7528,94975.0
2021-07-19 13:50:00,54.66,54.75,54.61,54.66,81839.0,45.7528,45.8282,45.711,45.7528,81839.0
2021-07-19 14:00:00,54.66,54.89,54.66,54.69,94568.0,45.7528,45.9454,45.7528,45.7779,94568.0
2021-07-19 14:10:00,54.7,54.8,54.66,54.75,68577.0,45.7863,45.87,45.7528,45.8282,68577.0
2021-07-19 14:20:00,54.76,54.78,54.58,54.77,151412.0,45.8365,45.8533,45.6859,45.8449,151412.0
2021-07-19 14:30:00,54.78,54.79,54.61,54.66,112187.0,45.8533,45.8617,45.711,45.7528,112187.0
2021-07-19 14:40:00,54.66,54.76,54.64,54.76,80809.0,45.7528,45.8365,45.7361,45.8365,80809.0
2021-07-19 14:50:00,54.77,54.82,54.58,54.6,131178.0,45.8449,45.8868,45.6859,45.7026,131178.0
2021-07-19 15:00:00,54.61,54.61,54.44,54.47,190160.0,45.711,45.711,45.5687,45.5938,190160.0
2021-07-19 15:10:00,54.47,54.55,54.41,54.47,177174.0,45.5938,45.6608,45.5436,45.5938,177174.0
2021-07-19 15:20:00,54.47,54.58,54.45,54.46,145497.0,45.5938,45.6859,45.5771,45.5854,145497.0
2021-07-19 15:30:00,54.47,54.55,54.26,54.29,316236.0,45.5938,45.6608,45.418,45.4431,316236.0
2021-07-19 15:40:00,54.29,54.34,54.2,54.34,382988.0,45.4431,45.485,45.3678,45.485,382988.0
2021-07-19 15:50:00,54.34,54.57,54.22,54.51,1000555.0,45.485,45.6775,45.3845,45.6273,1000555.0
2021-07-20 09:30:00,54.6,55.11,54.31,54.78,257145.0,45.7026,46.1295,45.4599,45.8533,257145.0
2021-07-20 09:40:00,54.78,55.19,54.64,55.16,169729.0,45.8533,46.1965,45.7361,46.1714,169729.0
2021-07-20 09:50:00,55.15,55.46,55.09,55.37,126368.0,46.163,46.4225,46.1128,46.3471,126368.0
2021-07-20 10:00:00,55.38,55.67,55.34,55.58,119265.0,46.3555,46.5983,46.322,46.5229,119265.0
2021-07-20 10:10:00,55.58,55.81,55.53,55.81,115347.0,46.5229,46.7154,46.4811,46.7154,115347.0
2021-07-20 10:20:00,55.81,56.08,55.77,56.08,99914.0,46.7154,46.9414,46.682,46.9414,99914.0
2021-07-20 10:30:00,56.08,56.08,55.79,55.94,117185.0,46.9414,46.9414,46.6987,46.8243,117185.0
2021-07-20 10:40:00,55.94,56.01,55.81,56.01,76194.0,46.8243,46.8828,46.7154,46.8828,76194.0
2021-07-20 10:50:00,56.02,56.25,56.01,56.25,89950.0,46.8912,47.0837,46.8828,47.0837,89950.0
2021-07-20 11:00:00,56.26,56.32,56.0,56.09,95670.0,47.0921,47.1423,46.8745,46.9498,95670.0
2021-07-20 11:10:00,56.09,56.18,55.99,56.04,87394.0,46.9498,47.0251,46.8661,46.908,87394.0
2021-07-20 11:20:00,56.04,56.11,55.98,55.99,76387.0,46.908,46.9666,46.8577,46.8661,76387.0
2021-07-20 11:30:00,55.99,56.09,55.93,55.94,77054.0,46.8661,46.9498,46.8159,46.8243,77054.0
2021-07-20 11:40:00,55.94,56.22,55.91,56.21,214525.0,46.8243,47.0586,46.7991,47.0503,214525.0
2021-07-20 11:50:00,56.22,56.46,56.22,56.44,97009.0,47.0586,47.2595,47.0586,47.2428,97009.0
2021-07-20 12:00:00,56.45,56.5,56.26,56.37,119867.0,47.2511,47.293,47.0921,47.1842,119867.0
2021-07-20 12:10:00,56.36,56.56,56.36,56.56,84665.0,47.1758,47.3432,47.1758,47.3432,84665.0
2021-07-20 12:20:00,56.56,56.66,56.54,56.64,85457.0,47.3432,47.4269,47.3265,47.4102,85457.0
2021-07-20 12:30:00,56.63,56.73,56.55,56.61,130615.0,47.4018,47.4855,47.3349,47.3851,130615.0
2021-07-20 12:40:00,56.62,56.75,56.6,56.73,64846.0,47.3934,47.5023,47.3767,47.4855,64846.0
2021-07-20 12:50:00,56.74,56.79,56.63,56.65,75993.0,47.4939,47.5357,47.4018,47.4186,75993.0
2021-07-20 13:00:00,56.66,56.68,56.5,56.5,90935.0,47.4269,47.4437,47.293,47.293,90935.0
2021-07-20 13:10:00,56.5,56.63,56.4,56.43,120210.0,47.293,47.4018,47.2093,47.2344,120210.0
2021-07-20 13:20:00,56.43,56.47,56.32,56.36,122959.0,47.2344,47.2679,47.1423,47.1758,122959.0
2021-07-20 13:30:00,56.36,56.42,56.27,56.27,89934.0,47.1758,47.226,47.1005,47.1005,89934.0
2021-07-20 13:40:00,56.27,56.35,56.2,56.25,68238.0,47.1005,47.1674,47.0419,47.0837,68238.0
2021-07-20 13:50:00,56.25,56.34,56.19,56.3,52043.0,47.0837,47.1591,47.0335,47.1256,52043.0
2021-07-20 14:00:00,56.3,56.33,56.21,56.21,73463.0,47.1256,47.1507,47.0503,47.0503,73463.0
2021-07-20 14:10:00,56.22,56.27,56.13,56.25,112781.0,47.0586,47.1005,46.9833,47.0837,112781.0
2021-07-20 14:20:00,56.26,56.27,56.1,56.11,76835.0,47.0921,47.1005,46.9582,46.9666,76835.0
2021-07-20 14:30:00,56.11,56.19,56.04,56.06,86975.0,46.9666,47.0335,46.908,46.9247,86975.0
2021-07-20 14:40:00,56.05,56.25,56.04,56.07,82188.0,46.9163,47.0837,46.908,46.9331,82188.0
2021-07-20 14:50:00,56.06,56.15,56.03,56.04,62208.0,46.9247,47.0,46.8996,46.908,62208.0
2021-07-20 15:00:00,56.06,56.16,56.0,56.1,68706.0,46.9247,47.0084,46.8745,46.9582,68706.0
2021-07-20 15:10:00,56.11,56.29,56.11,56.27,84650.0,46.9666,47.1172,46.9666,47.1005,84650.0
2021-07-20 15:20:00,56.27,56.33,56.19,56.21,109674.0,47.1005,47.1507,47.0335,47.0503,109674.0
2021-07-20 15:30:00,56.2,56.25,56.08,56.23,154878.0,47.0419,47.0837,46.9414,47.067,154878.0
2021-07-20 15:40:00,56.22,56.3,56.19,56.23,161035.0,47.0586,47.1256,47.0335,47.067,161035.0
2021-07-20 15:50:00,56.23,56.24,55.99,56.1,523961.0,47.067,47.0754,46.8661,46.9582,523961.0
2021-07-21 09:30:00,56.57,56.77,56.49,56.73,212692.0,47.3516,47.519,47.2846,47.4855,212692.0
2021-07-21 09:40:00,56.72,57.08,56.7,57.05,127364.0,47.4771,47.7785,47.4604,47.7534,127364.0
2021-07-21 09:50:00,57.05,57.22,57.01,57.2,167659.0,47.7534,47.8957,47.7199,47.8789,167659.0
2021-07-21 10:00:00,57.21,57.33,57.14,57.29,272734.0,47.8873,47.9877,47.8287,47.9543,272734.0
2021-07-21 10:10:00,57.29,57.51,57.22,57.25,151166.0,47.9543,48.1384,47.8957,47.9208,151166.0
2021-07-21 10:20:00,57.27,57.39,57.14,57.14,88297.0,47.9375,48.038,47.8287,47.8287,88297.0
2021-07-21 10:30:00,57.13,57.16,56.86,57.11,121085.0,47.8203,47.8454,47.5943,47.8036,121085.0
2021-07-21 10:40:00,57.1,57.16,56.94,56.98,65834.0,47.7952,47.8454,47.6613,47.6948,65834.0
2021-07-21 10:50:00,56.99,57.08,56.9,56.91,80606.0,47.7032,47.7785,47.6278,47.6362,80606.0
2021-07-21 11:00:00,56.91,57.06,56.88,56.97,80241.0,47.6362,47.7617,47.6111,47.6864,80241.0
2021-07-21 11:10:00,56.98,57.04,56.91,57.0,48091.0,47.6948,47.745,47.6362,47.7115,48091.0
2021-07-21 11:20:00,57.01,57.04,56.84,56.85,72466.0,47.7199,47.745,47.5776,47.586,72466.0
2021-07-21 11:30:00,56.85,57.08,56.83,57.01,68602.0,47.586,47.7785,47.5692,47.7199,68602.0
2021-07-21 11:40:00,57.0,57.22,57.0,57.19,69892.0,47.7115,47.8957,47.7115,47.8706,69892.0
2021-07-21 11:50:00,57.19,57.36,57.18,57.18,85309.0,47.8706,48.0129,47.8622,47.8622,85309.0
2021-07-21 12:00:00,57.21,57.23,57.12,57.16,53519.0,47.8873,47.904,47.812,47.8454,53519.0
2021-07-21 12:10:00,57.17,57.25,57.14,57.24,57014.0,47.8538,47.9208,47.8287,47.9124,57014.0
2021-07-21 12:20:00,57.25,57.26,57.13,57.14,48395.0,47.9208,47.9292,47.8203,47.8287,48395.0
2021-07-21 12:30:00,57.12,57.21,57.09,57.21,33966.0,47.812,47.8873,47.7869,47.8873,33966.0
2021-07-21 12:40:00,57.21,57.31,57.19,57.31,40850.0,47.8873,47.971,47.8706,47.971,40850.0
2021-07-21 12:50:00,57.32,57.36,57.25,57.27,43076.0,47.9794,48.0129,47.9208,47.9375,43076.0
2021-07-21 13:00:00,57.28,57.44,57.27,57.34,50936.0,47.9459,48.0798,47.9375,47.9961,50936.0
2021-07-21 13:10:00,57.34,57.38,57.31,57.31,38466.0,47.9961,48.0296,47.971,47.971,38466.0
2021-07-21 13:20:00,57.3,57.37,57.24,57.37,84089.0,47.9626,48.0212,47.9124,48.0212,84089.0
2021-07-21 13:30:00,57.37,57.47,57.34,57.37,59112.0,48.0212,48.1049,47.9961,48.0212,59112.0
2021-07-21 13:40:00,57.37,57.37,57.29,57.33,70762.0,48.0212,48.0212,47.9543,47.9877,70762.0
2021-07-21 13:50:00,57.33,57.38,57.31,57.35,83900.0,47.9877,48.0296,47.971,48.0045,83900.0
2021-07-21 14:00:00,57.35,57.37,57.24,57.26,43368.0,48.0045,48.0212,47.9124,47.9292,43368.0
2021-07-21 14:10:00,57.26,57.28,57.17,57.24,36866.0,47.9292,47.9459,47.8538,47.9124,36866.0
2021-07-21 14:20:00,57.23,57.24,57.16,57.23,49709.0,47.904,47.9124,47.8454,47.904,49709.0
2021-07-21 14:30:00,57.23,57.3,57.19,57.3,93178.0,47.904,47.9626,47.8706,47.9626,93178.0
2021-07-21 14:40:00,57.29,57.3,57.18,57.2,42554.0,47.9543,47.9626,47.8622,47.8789,42554.0
2021-07-21 14:50:00,57.2,57.21,57.13,57.18,47792.0,47.8789,47.8873,47.8203,47.8622,47792.0
2021-07-21 15:00:00,57.18,57.25,57.16,57.24,75623.0,47.8622,47.9208,47.8454,47.9124,75623.0
2021-07-21 15:10:00,57.23,57.24,57.15,57.19,92723.0,47.904,47.9124,47.8371,47.8706,92723.0
2021-07-21 15:20:00,57.19,57.25,57.16,57.2,86581.0,47.8706,47.9208,47.8454,47.8789,86581.0
2021-07-21 15:30:00,57.2,57.25,57.15,57.16,121789.0,47.8789,47.9208,47.8371,47.8454,121789.0
2021-07-21 15:40:00,57.16,57.22,57.14,57.15,146593.0,47.8454,47.8957,47.8287,47.8371,146593.0
2021-07-21 15:50:00,57.15,57.22,57.12,57.2,505227.0,47.8371,47.8957,47.812,47.8789,505227.0
2021-07-22 09:30:00,57.19,57.24,56.35,56.58,146179.0,47.8706,47.9124,47.1674,47.36,146179.0
2021-07-22 09:40:00,56.6,56.88,56.46,56.67,117147.0,47.3767,47.6111,47.2595,47.4353,117147.0
2021-07-22 09:50:00,56.65,56.75,56.35,56.48,114385.0,47.4186,47.5023,47.1674,47.2763,114385.0
2021-07-22 10:00:00,56.49,56.52,56.28,56.43,69012.0,47.2846,47.3097,47.1089,47.2344,69012.0
2021-07-22 10:10:00,56.42,56.57,56.31,56.32,78593.0,47.226,47.3516,47.134,47.1423,78593.0
2021-07-22 10:20:00,56.32,56.36,56.06,56.09,132373.0,47.1423,47.1758,46.9247,46.9498,132373.0
2021-07-22 10:30:00,56.07,56.17,55.99,56.05,83867.0,46.9331,47.0168,46.8661,46.9163,83867.0
2021-07-22 10:40:00,56.04,56.17,55.98,56.0,83851.0,46.908,47.0168,46.8577,46.8745,83851.0
2021-07-22 10:50:00,56.01,56.11,55.94,56.05,69846.0,46.8828,46.9666,46.8243,46.9163,69846.0
2021-07-22 11:00:00,56.05,56.09,55.92,56.03,67216.0,46.9163,46.9498,46.8075,46.8996,67216.0
2021-07-22 11:10:00,56.04,56.1,55.92,56.08,39839.0,46.908,46.9582,46.8075,46.9414,39839.0
2021-07-22 11:20:00,56.09,56.09,55.88,55.97,54771.0,46.9498,46.9498,46.774,46.8494,54771.0
2021-07-22 11:30:00,55.98,56.03,55.84,55.87,60299.0,46.8577,46.8996,46.7406,46.7657,60299.0
2021-07-22 11:40:00,55.87,55.89,55.76,55.76,52894.0,46.7657,46.7824,46.6736,46.6736,52894.0
2021-07-22 11:50:00,55.76,55.78,55.7,55.73,52748.0,46.6736,46.6903,46.6234,46.6485,52748.0
2021-07-22 12:00:00,55.73,55.8,55.66,55.71,58574.0,46.6485,46.7071,46.5899,46.6317,58574.0
2021-07-22 12:10:00,55.7,55.73,55.64,55.66,212888.0,46.6234,46.6485,46.5731,46.5899,212888.0
2021-07-22 12:20:00,55.66,55.77,55.66,55.76,112849.0,46.5899,46.682,46.5899,46.6736,112849.0
2021-07-22 12:30:00,55.76,55.85,55.74,55.85,33575.0,46.6736,46.7489,46.6568,46.7489,33575.0
2021-07-22 12:40:00,55.83,55.85,55.77,55.77,38368.0,46.7322,46.7489,46.682,46.682,38368.0
2021-07-22 12:50:00,55.77,55.86,55.77,55.86,40944.0,46.682,46.7573,46.682,46.7573,40944.0
2021-07-22 13:00:00,55.86,55.89,55.83,55.88,42139.0,46.7573,46.7824,46.7322,46.774,42139.0
2021-07-22 13:10:00,55.89,56.0,55.86,55.9,44230.0,46.7824,46.8745,46.7573,46.7908,44230.0
2021-07-22 13:20:00,55.89,55.94,55.85,55.88,29218.0,46.7824,46.8243,46.7489,46.774,29218.0
2021-07-22 13:30:00,55.89,55.91,55.85,55.9,29157.0,46.7824,46.7991,46.7489,46.7908,29157.0
2021-07-22 13:40:00,55.9,55.99,55.89,55.98,31035.0,46.7908,46.8661,46.7824,46.8577,31035.0
2021-07-22 13:50:00,55.98,56.04,55.91,56.02,39881.0,46.8577,46.908,46.7991,46.8912,39881.0
2021-07-22 14:00:00,56.03,56.05,55.99,56.0,55783.0,46.8996,46.9163,46.8661,46.8745,55783.0
2021-07-22 14:10:00,56.0,56.09,56.0,56.02,31792.0,46.8745,46.9498,46.8745,46.8912,31792.0
2021-07-22 14:20:00,56.03,56.04,56.0,56.01,28760.0,46.8996,46.908,46.8745,46.8828,28760.0
2021-07-22 14:30:00,56.0,56.0,55.96,55.98,40272.0,46.8745,46.8745,46.841,46.8577,40272.0
2021-07-22 14:40:00,55.98,55.99,55.92,55.99,52399.0,46.8577,46.8661,46.8075,46.8661,52399.0
2021-07-22 14:50:00,55.98,56.02,55.92,56.02,36002.0,46.8577,46.8912,46.8075,46.8912,36002.0
2021-07-22 15:00:00,56.03,56.03,55.97,56.01,35473.0,46.8996,46.8996,46.8494,46.8828,35473.0
2021-07-22 15:10:00,56.02,56.04,55.95,56.04,49769.0,46.8912,46.908,46.8326,46.908,49769.0
2021-07-22 15:20:00,56.03,56.04,55.92,55.92,46976.0,46.8996,46.908,46.8075,46.8075,46976.0
2021-07-22 15:30:00,55.92,55.93,55.85,55.89,103159.0,46.8075,46.8159,46.7489,46.7824,103159.0
2021-07-22 15:40:00,55.89,55.95,55.86,55.9,111609.0,46.7824,46.8326,46.7573,46.7908,111609.0
2021-07-22 15:50:00,55.89,55.91,55.76,55.8,493101.0,46.7824,46.7991,46.6736,46.7071,493101.0
2021-07-23 09:30:00,56.3,56.69,56.28,56.58,117168.0,47.1256,47.452,47.1089,47.36,117168.0
2021-07-23 09:40:00,56.56,56.71,56.3,56.3,81157.0,47.3432,47.4688,47.1256,47.1256,81157.0
2021-07-23 09:50:00,56.29,56.31,55.97,55.98,81355.0,47.1172,47.134,46.8494,46.8577,81355.0
2021-07-23 10:00:00,55.97,56.01,55.74,55.91,93450.0,46.8494,46.8828,46.6568,46.7991,93450.0
2021-07-23 10:10:00,55.9,56.02,55.74,55.8,64608.0,46.7908,46.8912,46.6568,46.7071,64608.0
2021-07-23 10:20:00,55.79,55.93,55.73,55.89,52671.0,46.6987,46.8159,46.6485,46.7824,52671.0
2021-07-23 10:30:00,55.88,56.02,55.72,55.9,80526.0,46.774,46.8912,46.6401,46.7908,80526.0
2021-07-23 10:40:00,55.9,56.1,55.9,56.08,42079.0,46.7908,46.9582,46.7908,46.9414,42079.0
2021-07-23 10:50:00,56.09,56.09,55.95,55.99,45466.0,46.9498,46.9498,46.8326,46.8661,45466.0
2021-07-23 11:00:00,55.99,56.12,55.99,56.06,53628.0,46.8661,46.9749,46.8661,46.9247,53628.0
2021-07-23 11:10:00,56.07,56.07,55.85,55.86,49604.0,46.9331,46.9331,46.7489,46.7573,49604.0
2021-07-23 11:20:00,55.86,55.92,55.81,55.89,42310.0,46.7573,46.8075,46.7154,46.7824,42310.0
2021-07-23 11:30:00,55.88,55.89,55.78,55.79,70989.0,46.774,46.7824,46.6903,46.6987,70989.0
2021-07-23 11:40:00,55.8,55.81,55.69,55.72,119416.0,46.7071,46.7154,46.615,46.6401,119416.0
2021-07-23 11:50:00,55.72,55.74,55.59,55.61,41016.0,46.6401,46.6568,46.5313,46.548,41016.0
2021-07-23 12:00:00,55.59,55.75,55.58,55.7,33194.0,46.5313,46.6652,46.5229,46.6234,33194.0
2021-07-23 12:10:00,55.71,55.83,55.68,55.75,52629.0,46.6317,46.7322,46.6066,46.6652,52629.0
2021-07-23 12:20:00,55.74,55.76,55.64,55.72,38843.0,46.6568,46.6736,46.5731,46.6401,38843.0
2021-07-23 12:30:00,55.72,55.75,55.66,55.74,40697.0,46.6401,46.6652,46.5899,46.6568,40697.0
2021-07-23 12:40:00,55.73,55.74,55.65,55.66,33272.0,46.6485,46.6568,46.5815,46.5899,33272.0
2021-07-23 12:50:00,55.65,55.68,55.59,55.68,44869.0,46.5815,46.6066,46.5313,46.6066,44869.0
2021-07-23 13:00:00,55.67,55.77,55.64,55.75,41726.0,46.5983,46.682,46.5731,46.6652,41726.0
2021-07-23 13:10:00,55.75,55.77,55.7,55.73,31783.0,46.6652,46.682,46.6234,46.6485,31783.0
2021-07-23 13:20:00,55.71,55.72,55.62,55.66,64268.0,46.6317,46.6401,46.5564,46.5899,64268.0
2021-07-23 13:30:00,55.66,55.74,55.63,55.73,47021.0,46.5899,46.6568,46.5648,46.6485,47021.0
2021-07-23 13:40:00,55.74,55.88,55.73,55.88,50477.0,46.6568,46.774,46.6485,46.774,50477.0
2021-07-23 13:50:00,55.89,55.89,55.81,55.82,58410.0,46.7824,46.7824,46.7154,46.7238,58410.0
2021-07-23 14:00:00,55.81,55.82,55.67,55.68,46095.0,46.7154,46.7238,46.5983,46.6066,46095.0
2021-07-23 14:10:00,55.68,55.76,55.64,55.64,33282.0,46.6066,46.6736,46.5731,46.5731,33282.0
2021-07-23 14:20:00,55.64,55.66,55.6,55.66,38660.0,46.5731,46.5899,46.5397,46.5899,38660.0
2021-07-23 14:30:00,55.65,55.7,55.63,55.69,36110.0,46.5815,46.6234,46.5648,46.615,36110.0
2021-07-23 14:40:00,55.68,55.71,55.62,55.63,40355.0,46.6066,46.6317,46.5564,46.5648,40355.0
2021-07-23 14:50:00,55.62,55.71,55.6,55.71,38162.0,46.5564,46.6317,46.5397,46.6317,38162.0
2021-07-23 15:00:00,55.71,55.73,55.62,55.64,60049.0,46.6317,46.6485,46.5564,46.5731,60049.0
2021-07-23 15:10:00,55.66,55.66,55.55,55.59,47868.0,46.5899,46.5899,46.4978,46.5313,47868.0
2021-07-23 15:20:00,55.59,55.62,55.54,55.59,57116.0,46.5313,46.5564,46.4894,46.5313,57116.0
2021-07-23 15:30:00,55.59,55.78,55.58,55.75,99218.0,46.5313,46.6903,46.5229,46.6652,99218.0
2021-07-23 15:40:00,55.75,55.77,55.7,55.74,102120.0,46.6652,46.682,46.6234,46.6568,102120.0
2021-07-23 15:50:00,55.75,55.79,55.66,55.72,332761.0,46.6652,46.6987,46.5899,46.6401,332761.0
2021-07-26 09:30:00,55.69,56.36,55.52,56.2,183556.0,46.615,47.1758,46.4727,47.0419,183556.0
2021-07-26 09:40:00,56.17,56.17,55.81,55.97,129470.0,47.0168,47.0168,46.7154,46.8494,129470.0
2021-07-26 09:50:00,55.98,56.3,55.94,56.21,76389.0,46.8577,47.1256,46.8243,47.0503,76389.0
2021-07-26 10:00:00,56.2,56.41,56.15,56.23,69439.0,47.0419,47.2177,47.0,47.067,69439.0
2021-07-26 10:10:00,56.24,56.36,56.16,56.34,74581.0,47.0754,47.1758,47.0084,47.1591,74581.0
2021-07-26 10:20:00,56.36,56.39,56.13,56.19,60165.0,47.1758,47.2009,46.9833,47.0335,60165.0
2021-07-26 10:30:00,56.19,56.21,55.93,55.97,73335.0,47.0335,47.0503,46.8159,46.8494,73335.0
2021-07-26 10:40:00,55.99,56.22,55.99,56.21,61188.0,46.8661,47.0586,46.8661,47.0503,61188.0
2021-07-26 10:50:00,56.2,56.25,56.1,56.17,103692.0,47.0419,47.0837,46.9582,47.0168,103692.0
2021-07-26 11:00:00,56.17,56.34,56.02,56.27,60529.0,47.0168,47.1591,46.8912,47.1005,60529.0
2021-07-26 11:10:00,56.27,56.31,56.19,56.23,47945.0,47.1005,47.134,47.0335,47.067,47945.0
2021-07-26 11:20:00,56.23,56.32,56.2,56.25,39337.0,47.067,47.1423,47.0419,47.0837,39337.0
2021-07-26 11:30:00,56.25,56.27,56.13,56.14,45395.0,47.0837,47.1005,46.9833,46.9917,45395.0
2021-07-26 11:40:00,56.15,56.23,56.15,56.16,31001.0,47.0,47.067,47.0,47.0084,31001.0
2021-07-26 11:50:00,56.17,56.18,56.02,56.06,45613.0,47.0168,47.0251,46.8912,46.9247,45613.0
2021-07-26 12:00:00,56.05,56.05,55.96,55.97,45382.0,46.9163,46.9163,46.841,46.8494,45382.0
2021-07-26 12:10:00,55.97,56.03,55.93,55.96,38416.0,46.8494,46.8996,46.8159,46.841,38416.0
2021-07-26 12:20:00,55.95,56.08,55.94,56.05,30472.0,46.8326,46.9414,46.8243,46.9163,30472.0
2021-07-26 12:30:00,56.05,56.15,56.02,56.11,44486.0,46.9163,47.0,46.8912,46.9666,44486.0
2021-07-26 12:40:00,56.11,56.14,56.06,56.12,36354.0,46.9666,46.9917,46.9247,46.9749,36354.0
2021-07-26 12:50:00,56.12,56.16,56.0,56.04,100280.0,46.9749,47.0084,46.8745,46.908,100280.0
2021-07-26 13:00:00,56.05,56.07,55.97,56.04,37125.0,46.9163,46.9331,46.8494,46.908,37125.0
2021-07-26 13:10:00,56.03,56.03,55.98,56.02,42546.0,46.8996,46.8996,46.8577,46.8912,42546.0
2021-07-26 13:20:00,56.02,56.06,55.97,55.98,70442.0,46.8912,46.9247,46.8494,46.8577,70442.0
2021-07-26 13:30:00,55.98,56.01,55.9,55.93,33271.0,46.8577,46.8828,46.7908,46.8159,33271.0
2021-07-26 13:40:00,55.93,55.95,55.87,55.88,64456.0,46.8159,46.8326,46.7657,46.774,64456.0
2021-07-26 13:50:00,55.88,55.93,55.86,55.93,48914.0,46.774,46.8159,46.7573,46.8159,48914.0
2021-07-26 14:00:00,55.92,55.95,55.89,55.94,76815.0,46.8075,46.8326,46.7824,46.8243,76815.0
2021-07-26 14:10:00,55.93,56.03,55.9,56.02,51658.0,46.8159,46.8996,46.7908,46.8912,51658.0
2021-07-26 14:20:00,56.03,56.05,55.99,56.04,62146.0,46.8996,46.9163,46.8661,46.908,62146.0
2021-07-26 14:30:00,56.04,56.04,55.98,56.0,29678.0,46.908,46.908,46.8577,46.8745,29678.0
2021-07-26 14:40:00,56.0,56.01,55.95,55.97,40637.0,46.8745,46.8828,46.8326,46.8494,40637.0
2021-07-26 14:50:00,55.98,55.98,55.88,55.89,46239.0,46.8577,46.8577,46.774,46.7824,46239.0
2021-07-26 15:00:00,55.89,55.97,55.88,55.97,40705.0,46.7824,46.8494,46.774,46.8494,40705.0
2021-07-26 15:10:00,55.96,56.04,55.94,56.03,25277.0,46.841,46.908,46.8243,46.8996,25277.0
2021-07-26 15:20:00,56.03,56.08,56.02,56.05,30036.0,46.8996,46.9414,46.8912,46.9163,30036.0
2021-07-26 15:30:00,56.07,56.12,56.01,56.1,57792.0,46.9331,46.9749,46.8828,46.9582,57792.0
2021-07-26 15:40:00,56.1,56.12,56.03,56.05,78080.0,46.9582,46.9749,46.8996,46.9163,78080.0
2021-07-26 15:50:00,56.05,56.19,56.05,56.17,346779.0,46.9163,47.0335,46.9163,47.0168,346779.0
2021-07-27 09:30:00,55.5,55.73,55.1,55.33,215398.0,46.456,46.6485,46.1211,46.3137,215398.0
2021-07-27 09:40:00,55.32,55.66,55.21,55.64,159959.0,46.3053,46.5899,46.2132,46.5731,159959.0
2021-07-27 09:50:00,55.65,55.72,55.48,55.57,77817.0,46.5815,46.6401,46.4392,46.5145,77817.0
2021-07-27 10:00:00,55.57,55.84,55.53,55.81,91712.0,46.5145,46.7406,46.4811,46.7154,91712.0
2021-07-27 10:10:00,55.8,55.86,55.65,55.85,91073.0,46.7071,46.7573,46.5815,46.7489,91073.0
2021-07-27 10:20:00,55.85,56.14,55.85,56.1,114008.0,46.7489,46.9917,46.7489,46.9582,114008.0
2021-07-27 10:30:00,56.08,56.2,56.01,56.19,96736.0,46.9414,47.0419,46.8828,47.0335,96736.0
2021-07-27 10:40:00,56.18,56.32,55.94,56.05,86534.0,47.0251,47.1423,46.8243,46.9163,86534.0
2021-07-27 10:50:00,56.05,56.35,56.04,56.28,72191.0,46.9163,47.1674,46.908,47.1089,72191.0
2021-07-27 11:00:00,56.27,56.36,56.23,56.3,82794.0,47.1005,47.1758,47.067,47.1256,82794.0
2021-07-27 11:10:00,56.3,56.33,56.17,56.19,63106.0,47.1256,47.1507,47.0168,47.0335,63106.0
2021-07-27 11:20:00,56.19,56.23,56.06,56.17,71082.0,47.0335,47.067,46.9247,47.0168,71082.0
2021-07-27 11:30:00,56.16,56.17,56.0,56.03,88304.0,47.0084,47.0168,46.8745,46.8996,88304.0
2021-07-27 11:40:00,56.04,56.13,55.99,56.11,53328.0,46.908,46.9833,46.8661,46.9666,53328.0
2021-07-27 11:50:00,56.1,56.18,56.1,56.17,80306.0,46.9582,47.0251,46.9582,47.0168,80306.0
2021-07-27 12:00:00,56.18,56.18,55.94,55.95,66598.0,47.0251,47.0251,46.8243,46.8326,66598.0
2021-07-27 12:10:00,55.95,55.95,55.81,55.86,42045.0,46.8326,46.8326,46.7154,46.7573,42045.0
2021-07-27 12:20:00,55.85,55.9,55.79,55.89,40632.0,46.7489,46.7908,46.6987,46.7824,40632.0
2021-07-27 12:30:00,55.89,55.89,55.78,55.82,35020.0,46.7824,46.7824,46.6903,46.7238,35020.0
2021-07-27 12:40:00,55.82,55.86,55.76,55.79,36638.0,46.7238,46.7573,46.6736,46.6987,36638.0
2021-07-27 12:50:00,55.8,55.89,55.74,55.85,46736.0,46.7071,46.7824,46.6568,46.7489,46736.0
2021-07-27 13:00:00,55.84,56.01,55.84,55.98,41483.0,46.7406,46.8828,46.7406,46.8577,41483.0
2021-07-27 13:10:00,55.98,56.01,55.91,56.0,31148.0,46.8577,46.8828,46.7991,46.8745,31148.0
2021-07-27 13:20:00,56.0,56.0,55.83,55.84,46018.0,46.8745,46.8745,46.7322,46.7406,46018.0
2021-07-27 13:30:00,55.84,55.97,55.81,55.97,49582.0,46.7406,46.8494,46.7154,46.8494,49582.0
2021-07-27 13:40:00,55.97,56.05,55.94,56.02,34310.0,46.8494,46.9163,46.8243,46.8912,34310.0
2021-07-27 13:50:00,56.02,56.02,55.89,55.89,34546.0,46.8912,46.8912,46.7824,46.7824,34546.0
2021-07-27 14:00:00,55.89,55.91,55.82,55.88,46875.0,46.7824,46.7991,46.7238,46.774,46875.0
2021-07-27 14:10:00,55.88,55.97,55.87,55.97,39677.0,46.774,46.8494,46.7657,46.8494,39677.0
2021-07-27 14:20:00,55.96,56.05,55.95,56.01,54458.0,46.841,46.9163,46.8326,46.8828,54458.0
2021-07-27 14:30:00,56.0,56.0,55.91,55.95,37611.0,46.8745,46.8745,46.7991,46.8326,37611.0
2021-07-27 14:40:00,55.95,56.01,55.91,55.99,38506.0,46.8326,46.8828,46.7991,46.8661,38506.0
2021-07-27 14:50:00,55.99,56.0,55.86,55.86,29320.0,46.8661,46.8745,46.7573,46.7573,29320.0
2021-07-27 15:00:00,55.86,55.95,55.86,55.93,49033.0,46.7573,46.8326,46.7573,46.8159,49033.0
2021-07-27 15:10:00,55.93,56.0,55.85,55.94,49009.0,46.8159,46.8745,46.7489,46.8243,49009.0
2021-07-27 15:20:00,55.94,55.97,55.92,55.96,37255.0,46.8243,46.8494,46.8075,46.841,37255.0
2021-07-27 15:30:00,55.95,55.96,55.86,55.94,75028.0,46.8326,46.841,46.7573,46.8243,75028.0
2021-07-27 15:40:00,55.93,56.03,55.91,55.94,116847.0,46.8159,46.8996,46.7991,46.8243,116847.0
2021-07-27 15:50:00,55.94,56.15,55.93,56.15,429891.0,46.8243,47.0,46.8159,47.0,429891.0
2021-07-28 09:30:00,56.5,56.55,56.19,56.34,178846.0,47.293,47.3349,47.0335,47.1591,178846.0
2021-07-28 09:40:00,56.36,56.44,56.27,56.3,91030.0,47.1758,47.2428,47.1005,47.1256,91030.0
2021-07-28 09:50:00,56.29,56.33,55.9,55.93,110641.0,47.1172,47.1507,46.7908,46.8159,110641.0
2021-07-28 10:00:00,55.93,55.95,55.77,55.79,61425.0,46.8159,46.8326,46.682,46.6987,61425.0
2021-07-28 10:10:00,55.79,55.8,55.49,55.5,54266.0,46.6987,46.7071,46.4476,46.456,54266.0
2021-07-28 10:20:00,55.51,55.6,55.47,55.6,81659.0,46.4643,46.5397,46.4308,46.5397,81659.0
2021-07-28 10:30:00,55.6,55.77,55.52,55.7,85173.0,46.5397,46.682,46.4727,46.6234,85173.0
2021-07-28 10:40:00,55.7,55.91,55.67,55.88,45475.0,46.6234,46.7991,46.5983,46.774,45475.0
2021-07-28 10:50:00,55.88,55.9,55.75,55.87,80054.0,46.774,46.7908,46.6652,46.7657,80054.0
2021-07-28 11:00:00,55.86,55.9,55.76,55.83,45717.0,46.7573,46.7908,46.6736,46.7322,45717.0
2021-07-28 11:10:00,55.84,55.91,55.75,55.84,60767.0,46.7406,46.7991,46.6652,46.7406,60767.0
2021-07-28 11:20:00,55.84,55.96,55.84,55.92,65746.0,46.7406,46.841,46.7406,46.8075,65746.0
2021-07-28 11:30:00,55.93,55.99,55.86,55.96,58341.0,46.8159,46.8661,46.7573,46.841,58341.0
2021-07-28 11:40:00,55.96,56.09,55.95,56.06,50458.0,46.841,46.9498,46.8326,46.9247,50458.0
2021-07-28 11:50:00,56.06,56.18,56.06,56.12,60030.0,46.9247,47.0251,46.9247,46.9749,60030.0
2021-07-28 12:00:00,56.12,56.12,56.03,56.07,53028.0,46.9749,46.9749,46.8996,46.9331,53028.0
2021-07-28 12:10:00,56.07,56.1,56.0,56.08,31531.0,46.9331,46.9582,46.8745,46.9414,31531.0
2021-07-28 12:20:00,56.08,56.08,55.87,55.87,28381.0,46.9414,46.9414,46.7657,46.7657,28381.0
2021-07-28 12:30:00,55.87,55.95,55.86,55.93,23413.0,46.7657,46.8326,46.7573,46.8159,23413.0
2021-07-28 12:40:00,55.94,55.99,55.93,55.97,30615.0,46.8243,46.8661,46.8159,46.8494,30615.0
2021-07-28 12:50:00,55.98,56.03,55.96,55.99,39266.0,46.8577,46.8996,46.841,46.8661,39266.0
2021-07-28 13:00:00,55.98,56.02,55.93,55.98,27457.0,46.8577,46.8912,46.8159,46.8577,27457.0
2021-07-28 13:10:00,55.99,56.12,55.99,56.12,43439.0,46.8661,46.9749,46.8661,46.9749,43439.0
2021-07-28 13:20:00,56.11,56.16,56.07,56.09,48351.0,46.9666,47.0084,46.9331,46.9498,48351.0
2021-07-28 13:30:00,56.09,56.15,56.07,56.12,29856.0,46.9498,47.0,46.9331,46.9749,29856.0
2021-07-28 13:40:00,56.11,56.11,56.0,56.03,25961.0,46.9666,46.9666,46.8745,46.8996,25961.0
2021-07-28 13:50:00,56.03,56.09,55.94,55.94,49006.0,46.8996,46.9498,46.8243,46.8243,49006.0
2021-07-28 14:00:00,55.96,56.32,55.92,56.08,81182.0,46.841,47.1423,46.8075,46.9414,81182.0
2021-07-28 14:10:00,56.09,56.12,55.97,56.12,87559.0,46.9498,46.9749,46.8494,46.9749,87559.0
2021-07-28 14:20:00,56.11,56.17,56.1,56.15,78071.0,46.9666,47.0168,46.9582,47.0,78071.0
2021-07-28 14:30:00,56.15,56.26,56.11,56.19,108790.0,47.0,47.0921,46.9666,47.0335,108790.0
2021-07-28 14:40:00,56.2,56.43,56.19,56.42,84104.0,47.0419,47.2344,47.0335,47.226,84104.0
2021-07-28 14:50:00,56.43,56.5,56.41,56.44,71565.0,47.2344,47.293,47.2177,47.2428,71565.0
2021-07-28 15:00:00,56.45,56.62,56.44,56.46,112910.0,47.2511,47.3934,47.2428,47.2595,112910.0
2021-07-28 15:10:00,56.46,56.48,56.35,56.35,75841.0,47.2595,47.2763,47.1674,47.1674,75841.0
2021-07-28 15:20:00,56.35,56.36,56.22,56.32,56746.0,47.1674,47.1758,47.0586,47.1423,56746.0
2021-07-28 15:30:00,56.32,56.41,56.17,56.17,82429.0,47.1423,47.2177,47.0168,47.0168,82429.0
2021-07-28 15:40:00,56.17,56.21,56.11,56.13,97983.0,47.0168,47.0503,46.9666,46.9833,97983.0
2021-07-28 15:50:00,56.13,56.14,55.99,56.04,360474.0,46.9833,46.9917,46.8661,46.908,360474.0
2021-07-29 09:30:00,56.56,56.78,56.06,56.21,235458.0,47.3432,47.5274,46.9247,47.0503,235458.0
2021-07-29 09:40:00,56.22,56.45,55.82,55.93,192890.0,47.0586,47.2511,46.7238,46.8159,192890.0
2021-07-29 09:50:00,55.97,56.2,55.86,56.16,151989.0,46.8494,47.0419,46.7573,47.0084,151989.0
2021-07-29 10:00:00,56.17,56.31,56.05,56.29,638684.0,47.0168,47.134,46.9163,47.1172,638684.0
2021-07-29 10:10:00,56.29,56.53,56.23,56.5,153867.0,47.1172,47.3181,47.067,47.293,153867.0
2021-07-29 10:20:00,56.5,56.5,56.28,56.39,117296.0,47.293,47.293,47.1089,47.2009,117296.0
2021-07-29 10:30:00,56.36,56.51,56.34,56.48,89698.0,47.1758,47.3014,47.1591,47.2763,89698.0
2021-07-29 10:40:00,56.51,56.54,56.38,56.45,152881.0,47.3014,47.3265,47.1926,47.2511,152881.0
2021-07-29 10:50:00,56.42,56.59,56.35,56.58,105755.0,47.226,47.3683,47.1674,47.36,105755.0
2021-07-29 11:00:00,56.58,56.68,56.48,56.64,135088.0,47.36,47.4437,47.2763,47.4102,135088.0
2021-07-29 11:10:00,56.63,56.73,56.6,56.63,158710.0,47.4018,47.4855,47.3767,47.4018,158710.0
2021-07-29 11:20:00,56.63,56.67,56.47,56.48,78128.0,47.4018,47.4353,47.2679,47.2763,78128.0
2021-07-29 11:30:00,56.47,56.79,56.47,56.7,144181.0,47.2679,47.5357,47.2679,47.4604,144181.0
2021-07-29 11:40:00,56.72,56.72,56.63,56.67,65625.0,47.4771,47.4771,47.4018,47.4353,65625.0
2021-07-29 11:50:00,56.66,56.71,56.61,56.64,146498.0,47.4269,47.4688,47.3851,47.4102,146498.0
2021-07-29 12:00:00,56.64,56.69,56.57,56.59,92865.0,47.4102,47.452,47.3516,47.3683,92865.0
2021-07-29 12:10:00,56.58,56.72,56.53,56.72,121243.0,47.36,47.4771,47.3181,47.4771,121243.0
2021-07-29 12:20:00,56.72,56.79,56.71,56.75,130826.0,47.4771,47.5357,47.4688,47.5023,130826.0
2021-07-29 12:30:00,56.75,56.76,56.61,56.72,150941.0,47.5023,47.5106,47.3851,47.4771,150941.0
2021-07-29 12:40:00,56.72,56.75,56.55,56.57,105384.0,47.4771,47.5023,47.3349,47.3516,105384.0
2021-07-29 12:50:00,56.57,56.68,56.54,56.59,109418.0,47.3516,47.4437,47.3265,47.3683,109418.0
2021-07-29 13:00:00,56.59,56.74,56.54,56.7,95750.0,47.3683,47.4939,47.3265,47.4604,95750.0
2021-07-29 13:10:00,56.7,56.71,56.58,56.67,160744.0,47.4604,47.4688,47.36,47.4353,160744.0
2021-07-29 13:20:00,56.68,56.68,56.59,56.61,90582.0,47.4437,47.4437,47.3683,47.3851,90582.0
2021-07-29 13:30:00,56.61,56.61,56.49,56.49,87027.0,47.3851,47.3851,47.2846,47.2846,87027.0
2021-07-29 13:40:00,56.49,56.58,56.45,56.57,134832.0,47.2846,47.36,47.2511,47.3516,134832.0
2021-07-29 13:50:00,56.58,56.61,56.5,56.52,115358.0,47.36,47.3851,47.293,47.3097,115358.0
2021-07-29 14:00:00,56.52,56.56,56.42,56.46,91909.0,47.3097,47.3432,47.226,47.2595,91909.0
2021-07-29 14:10:00,56.46,56.56,56.44,56.48,155462.0,47.2595,47.3432,47.2428,47.2763,155462.0
2021-07-29 14:20:00,56.48,56.5,56.39,56.41,92652.0,47.2763,47.293,47.2009,47.2177,92652.0
2021-07-29 14:30:00,56.41,56.46,56.33,56.4,134437.0,47.2177,47.2595,47.1507,47.2093,134437.0
2021-07-29 14:40:00,56.4,56.46,56.39,56.4,88805.0,47.2093,47.2595,47.2009,47.2093,88805.0
2021-07-29 14:50:00,56.4,56.49,56.39,56.48,95792.0,47.2093,47.2846,47.2009,47.2763,95792.0
2021-07-29 15:00:00,56.47,56.51,56.44,56.49,104544.0,47.2679,47.3014,47.2428,47.2846,104544.0
2021-07-29 15:10:00,56.5,56.51,56.4,56.48,254547.0,47.293,47.3014,47.2093,47.2763,254547.0
2021-07-29 15:20:00,56.48,56.59,56.47,56.57,139129.0,47.2763,47.3683,47.2679,47.3516,139129.0
2021-07-29 15:30:00,56.57,56.58,56.39,56.46,151027.0,47.3516,47.36,47.2009,47.2595,151027.0
2021-07-29 15:40:00,56.46,56.46,56.3,56.42,246086.0,47.2595,47.2595,47.1256,47.226,246086.0
2021-07-29 15:50:00,56.42,56.44,56.28,56.44,470169.0,47.226,47.2428,47.1089,47.2428,470169.0
2021-07-30 09:30:00,56.09,56.37,56.0,56.36,142418.0,46.9498,47.1842,46.8745,47.1758,142418.0
2021-07-30 09:40:00,56.34,56.53,56.31,56.48,141428.0,47.1591,47.3181,47.134,47.2763,141428.0
2021-07-30 09:50:00,56.48,56.5,56.23,56.28,118265.0,47.2763,47.293,47.067,47.1089,118265.0
2021-07-30 10:00:00,56.26,56.51,56.25,56.51,97587.0,47.0921,47.3014,47.0837,47.3014,97587.0
2021-07-30 10:10:00,56.5,56.56,56.19,56.19,105797.0,47.293,47.3432,47.0335,47.0335,105797.0
2021-07-30 10:20:00,56.21,56.27,56.05,56.05,110403.0,47.0503,47.1005,46.9163,46.9163,110403.0
2021-07-30 10:30:00,56.05,56.15,55.99,56.05,92988.0,46.9163,47.0,46.8661,46.9163,92988.0
2021-07-30 10:40:00,56.07,56.1,55.92,55.97,92080.0,46.9331,46.9582,46.8075,46.8494,92080.0
2021-07-30 10:50:00,55.98,56.04,55.83,55.84,95330.0,46.8577,46.908,46.7322,46.7406,95330.0
2021-07-30 11:00:00,55.84,55.97,55.83,55.93,91610.0,46.7406,46.8494,46.7322,46.8159,91610.0
2021-07-30 11:10:00,55.92,56.09,55.91,55.95,74682.0,46.8075,46.9498,46.7991,46.8326,74682.0
2021-07-30 11:20:00,55.95,55.97,55.83,55.83,86510.0,46.8326,46.8494,46.7322,46.7322,86510.0
2021-07-30 11:30:00,55.82,55.86,55.56,55.57,136317.0,46.7238,46.7573,46.5062,46.5145,136317.0
2021-07-30 11:40:00,55.57,55.76,55.56,55.65,117891.0,46.5145,46.6736,46.5062,46.5815,117891.0
2021-07-30 11:50:00,55.66,55.71,55.62,55.66,59205.0,46.5899,46.6317,46.5564,46.5899,59205.0
2021-07-30 12:00:00,55.65,55.65,55.47,55.53,62291.0,46.5815,46.5815,46.4308,46.4811,62291.0
2021-07-30 12:10:00,55.54,55.63,55.46,55.48,298597.0,46.4894,46.5648,46.4225,46.4392,298597.0
2021-07-30 12:20:00,55.48,55.57,55.45,55.54,73108.0,46.4392,46.5145,46.4141,46.4894,73108.0
2021-07-30 12:30:00,55.54,55.58,55.5,55.53,74125.0,46.4894,46.5229,46.456,46.4811,74125.0
2021-07-30 12:40:00,55.53,55.62,55.48,55.49,133342.0,46.4811,46.5564,46.4392,46.4476,133342.0
2021-07-30 12:50:00,55.49,55.53,55.28,55.3,126315.0,46.4476,46.4811,46.2718,46.2885,126315.0
2021-07-30 13:00:00,55.3,55.34,55.19,55.26,94594.0,46.2885,46.322,46.1965,46.2551,94594.0
2021-07-30 13:10:00,55.28,55.44,55.24,55.39,74768.0,46.2718,46.4057,46.2383,46.3639,74768.0
2021-07-30 13:20:00,55.39,55.41,55.3,55.41,61476.0,46.3639,46.3806,46.2885,46.3806,61476.0
2021-07-30 13:30:00,55.4,55.45,55.37,55.42,114528.0,46.3723,46.4141,46.3471,46.389,114528.0
2021-07-30 13:40:00,55.43,55.55,55.4,55.55,106346.0,46.3974,46.4978,46.3723,46.4978,106346.0
2021-07-30 13:50:00,55.54,55.56,55.49,55.55,64534.0,46.4894,46.5062,46.4476,46.4978,64534.0
2021-07-30 14:00:00,55.56,55.57,55.32,55.37,154667.0,46.5062,46.5145,46.3053,46.3471,154667.0
2021-07-30 14:10:00,55.38,55.42,55.32,55.4,226540.0,46.3555,46.389,46.3053,46.3723,226540.0
2021-07-30 14:20:00,55.4,55.43,55.16,55.16,133327.0,46.3723,46.3974,46.1714,46.1714,133327.0
2021-07-30 14:30:00,55.16,55.25,55.12,55.18,127914.0,46.1714,46.2467,46.1379,46.1881,127914.0
2021-07-30 14:40:00,55.19,55.3,55.19,55.3,109697.0,46.1965,46.2885,46.1965,46.2885,109697.0
2021-07-30 14:50:00,55.31,55.36,55.27,55.35,118110.0,46.2969,46.3388,46.2634,46.3304,118110.0
2021-07-30 15:00:00,55.35,55.47,55.33,55.47,88581.0,46.3304,46.4308,46.3137,46.4308,88581.0
2021-07-30 15:10:00,55.47,55.5,55.41,55.42,132243.0,46.4308,46.456,46.3806,46.389,132243.0
2021-07-30 15:20:00,55.42,55.44,55.28,55.44,104237.0,46.389,46.4057,46.2718,46.4057,104237.0
2021-07-30 15:30:00,55.43,55.56,55.4,55.52,150034.0,46.3974,46.5062,46.3723,46.4727,150034.0
2021-07-30 15:40:00,55.52,55.57,55.48,55.56,143205.0,46.4727,46.5145,46.4392,46.5062,143205.0
2021-07-30 15:50:00,55.56,55.58,55.47,55.53,446887.0,46.5062,46.5229,46.4308,46.4811,446887.0
2021-08-02 09:30:00,55.87,56.55,55.81,56.44,219794.0,46.7657,47.3349,46.7154,47.2428,219794.0
2021-08-02 09:40:00,56.44,56.8,56.44,56.77,216213.0,47.2428,47.5441,47.2428,47.519,216213.0
2021-08-02 09:50:00,56.77,56.82,56.44,56.48,126641.0,47.519,47.5609,47.2428,47.2763,126641.0
2021-08-02 10:00:00,56.48,56.57,56.39,56.5,106793.0,47.2763,47.3516,47.2009,47.293,106793.0
2021-08-02 10:10:00,56.51,56.54,56.28,56.29,77200.0,47.3014,47.3265,47.1089,47.1172,77200.0
2021-08-02 10:20:00,56.29,56.42,56.19,56.2,101186.0,47.1172,47.226,47.0335,47.0419,101186.0
2021-08-02 10:30:00,56.21,56.41,56.19,56.38,64178.0,47.0503,47.2177,47.0335,47.1926,64178.0
2021-08-02 10:40:00,56.38,56.38,56.14,56.16,87434.0,47.1926,47.1926,46.9917,47.0084,87434.0
2021-08-02 10:50:00,56.14,56.19,55.91,55.92,56497.0,46.9917,47.0335,46.7991,46.8075,56497.0
2021-08-02 11:00:00,55.93,56.07,55.91,55.97,83123.0,46.8159,46.9331,46.7991,46.8494,83123.0
2021-08-02 11:10:00,55.97,55.99,55.78,55.8,61335.0,46.8494,46.8661,46.6903,46.7071,61335.0
2021-08-02 11:20:00,55.8,55.92,55.75,55.77,94031.0,46.7071,46.8075,46.6652,46.682,94031.0
2021-08-02 11:30:00,55.8,55.87,55.65,55.71,89791.0,46.7071,46.7657,46.5815,46.6317,89791.0
2021-08-02 11:40:00,55.71,55.72,55.59,55.63,47257.0,46.6317,46.6401,46.5313,46.5648,47257.0
2021-08-02 11:50:00,55.63,55.63,55.49,55.52,66970.0,46.5648,46.5648,46.4476,46.4727,66970.0
2021-08-02 12:00:00,55.51,55.52,55.39,55.43,117571.0,46.4643,46.4727,46.3639,46.3974,117571.0
2021-08-02 12:10:00,55.43,55.44,55.28,55.31,84855.0,46.3974,46.4057,46.2718,46.2969,84855.0
2021-08-02 12:20:00,55.32,55.43,55.21,55.42,78217.0,46.3053,46.3974,46.2132,46.389,78217.0
2021-08-02 12:30:00,55.42,55.58,55.41,55.55,55801.0,46.389,46.5229,46.3806,46.4978,55801.0
2021-08-02 12:40:00,55.54,55.55,55.47,55.52,29647.0,46.4894,46.4978,46.4308,46.4727,29647.0
2021-08-02 12:50:00,55.51,55.53,55.45,55.53,28253.0,46.4643,46.4811,46.4141,46.4811,28253.0
2021-08-02 13:00:00,55.56,55.58,55.45,55.48,32111.0,46.5062,46.5229,46.4141,46.4392,32111.0
2021-08-02 13:10:00,55.48,55.55,55.43,55.54,33426.0,46.4392,46.4978,46.3974,46.4894,33426.0
2021-08-02 13:20:00,55.55,55.6,55.52,55.55,34990.0,46.4978,46.5397,46.4727,46.4978,34990.0
2021-08-02 13:30:00,55.55,55.56,55.44,55.49,30967.0,46.4978,46.5062,46.4057,46.4476,30967.0
2021-08-02 13:40:00,55.5,55.53,55.45,55.48,27563.0,46.456,46.4811,46.4141,46.4392,27563.0
2021-08-02 13:50:00,55.49,55.52,55.45,55.52,35165.0,46.4476,46.4727,46.4141,46.4727,35165.0
2021-08-02 14:00:00,55.52,55.63,55.45,55.62,36917.0,46.4727,46.5648,46.4141,46.5564,36917.0
2021-08-02 14:10:00,55.63,55.69,55.6,55.61,55690.0,46.5648,46.615,46.5397,46.548,55690.0
2021-08-02 14:20:00,55.61,55.63,55.5,55.58,37725.0,46.548,46.5648,46.456,46.5229,37725.0
2021-08-02 14:30:00,55.57,55.6,55.51,55.54,43484.0,46.5145,46.5397,46.4643,46.4894,43484.0
2021-08-02 14:40:00,55.54,55.55,55.44,55.47,46633.0,46.4894,46.4978,46.4057,46.4308,46633.0
2021-08-02 14:50:00,55.46,55.52,55.45,55.47,58361.0,46.4225,46.4727,46.4141,46.4308,58361.0
2021-08-02 15:00:00,55.47,55.49,55.37,55.39,72478.0,46.4308,46.4476,46.3471,46.3639,72478.0
2021-08-02 15:10:00,55.38,55.4,55.31,55.4,84779.0,46.3555,46.3723,46.2969,46.3723,84779.0
2021-08-02 15:20:00,55.38,55.43,55.37,55.41,83434.0,46.3555,46.3974,46.3471,46.3806,83434.0
2021-08-02 15:30:00,55.41,55.44,55.35,55.4,125770.0,46.3806,46.4057,46.3304,46.3723,125770.0
2021-08-02 15:40:00,55.39,55.43,55.26,55.26,150687.0,46.3639,46.3974,46.2551,46.2551,150687.0
2021-08-02 15:50:00,55.27,55.37,55.11,55.13,603947.0,46.2634,46.3471,46.1295,46.1462,603947.0
2021-08-03 09:30:00,55.53,55.65,54.81,54.83,154069.0,46.4811,46.5815,45.8784,45.8951,154069.0
2021-08-03 09:40:00,54.82,54.89,54.36,54.41,116849.0,45.8868,45.9454,45.5017,45.5436,116849.0
2021-08-03 09:50:00,54.4,54.58,54.34,54.57,91203.0,45.5352,45.6859,45.485,45.6775,91203.0
2021-08-03 10:00:00,54.59,54.89,54.54,54.87,93261.0,45.6942,45.9454,45.6524,45.9286,93261.0
2021-08-03 10:10:00,54.87,55.09,54.73,55.03,77942.0,45.9286,46.1128,45.8114,46.0625,77942.0
2021-08-03 10:20:00,55.02,55.1,54.94,55.05,69489.0,46.0542,46.1211,45.9872,46.0793,69489.0
2021-08-03 10:30:00,55.04,55.14,54.87,55.06,83368.0,46.0709,46.1546,45.9286,46.0877,83368.0
2021-08-03 10:40:00,55.06,55.29,55.05,55.24,74807.0,46.0877,46.2802,46.0793,46.2383,74807.0
2021-08-03 10:50:00,55.25,55.28,55.07,55.09,53089.0,46.2467,46.2718,46.096,46.1128,53089.0
2021-08-03 11:00:00,55.08,55.37,55.03,55.31,88377.0,46.1044,46.3471,46.0625,46.2969,88377.0
2021-08-03 11:10:00,55.32,55.43,55.27,55.38,47373.0,46.3053,46.3974,46.2634,46.3555,47373.0
2021-08-03 11:20:00,55.38,55.5,55.29,55.47,61750.0,46.3555,46.456,46.2802,46.4308,61750.0
2021-08-03 11:30:00,55.47,55.57,55.45,55.55,59330.0,46.4308,46.5145,46.4141,46.4978,59330.0
2021-08-03 11:40:00,55.55,55.65,55.5,55.52,87199.0,46.4978,46.5815,46.456,46.4727,87199.0
2021-08-03 11:50:00,55.51,55.59,55.47,55.52,80346.0,46.4643,46.5313,46.4308,46.4727,80346.0
2021-08-03 12:00:00,55.52,55.53,55.44,55.47,51375.0,46.4727,46.4811,46.4057,46.4308,51375.0
2021-08-03 12:10:00,55.46,55.57,55.44,55.5,57910.0,46.4225,46.5145,46.4057,46.456,57910.0
2021-08-03 12:20:00,55.51,55.58,55.49,55.55,41981.0,46.4643,46.5229,46.4476,46.4978,41981.0
2021-08-03 12:30:00,55.54,55.63,55.46,55.62,32217.0,46.4894,46.5648,46.4225,46.5564,32217.0
2021-08-03 12:40:00,55.63,55.69,55.59,55.61,56649.0,46.5648,46.615,46.5313,46.548,56649.0
2021-08-03 12:50:00,55.61,55.72,55.59,55.62,48727.0,46.548,46.6401,46.5313,46.5564,48727.0
2021-08-03 13:00:00,55.62,55.73,55.6,55.72,38666.0,46.5564,46.6485,46.5397,46.6401,38666.0
2021-08-03 13:10:00,55.73,55.83,55.7,55.82,96220.0,46.6485,46.7322,46.6234,46.7238,96220.0
2021-08-03 13:20:00,55.82,55.84,55.69,55.77,93015.0,46.7238,46.7406,46.615,46.682,93015.0
2021-08-03 13:30:00,55.76,55.77,55.65,55.66,41187.0,46.6736,46.682,46.5815,46.5899,41187.0
2021-08-03 13:40:00,55.66,55.75,55.64,55.72,49695.0,46.5899,46.6652,46.5731,46.6401,49695.0
2021-08-03 13:50:00,55.72,55.86,55.71,55.85,68356.0,46.6401,46.7573,46.6317,46.7489,68356.0
2021-08-03 14:00:00,55.85,55.87,55.8,55.8,50639.0,46.7489,46.7657,46.7071,46.7071,50639.0
2021-08-03 14:10:00,55.81,55.85,55.76,55.79,100185.0,46.7154,46.7489,46.6736,46.6987,100185.0
2021-08-03 14:20:00,55.8,55.83,55.74,55.81,83863.0,46.7071,46.7322,46.6568,46.7154,83863.0
2021-08-03 14:30:00,55.81,55.9,55.8,55.86,54418.0,46.7154,46.7908,46.7071,46.7573,54418.0
2021-08-03 14:40:00,55.86,55.91,55.78,55.8,47823.0,46.7573,46.7991,46.6903,46.7071,47823.0
2021-08-03 14:50:00,55.8,55.84,55.76,55.82,53076.0,46.7071,46.7406,46.6736,46.7238,53076.0
2021-08-03 15:00:00,55.82,55.89,55.81,55.88,79744.0,46.7238,46.7824,46.7154,46.774,79744.0
2021-08-03 15:10:00,55.89,55.96,55.88,55.92,76625.0,46.7824,46.841,46.774,46.8075,76625.0
2021-08-03 15:20:00,55.91,55.99,55.89,55.99,52796.0,46.7991,46.8661,46.7824,46.8661,52796.0
2021-08-03 15:30:00,55.98,56.02,55.95,55.98,93779.0,46.8577,46.8912,46.8326,46.8577,93779.0
2021-08-03 15:40:00,55.98,55.99,55.85,55.89,101116.0,46.8577,46.8661,46.7489,46.7824,101116.0
2021-08-03 15:50:00,55.89,55.93,55.83,55.9,544359.0,46.7824,46.8159,46.7322,46.7908,544359.0
2021-08-04 09:30:00,55.34,55.38,54.88,55.24,157091.0,46.322,46.3555,45.937,46.2383,157091.0
2021-08-04 09:40:00,55.24,55.29,54.95,55.28,120450.0,46.2383,46.2802,45.9956,46.2718,120450.0
2021-08-04 09:50:00,55.28,55.43,55.04,55.12,76876.0,46.2718,46.3974,46.0709,46.1379,76876.0
2021-08-04 10:00:00,55.12,55.57,55.12,55.53,87911.0,46.1379,46.5145,46.1379,46.4811,87911.0
2021-08-04 10:10:00,55.52,55.71,55.48,55.65,69025.0,46.4727,46.6317,46.4392,46.5815,69025.0
2021-08-04 10:20:00,55.64,55.74,55.54,55.62,72643.0,46.5731,46.6568,46.4894,46.5564,72643.0
2021-08-04 10:30:00,55.59,55.6,55.31,55.52,105063.0,46.5313,46.5397,46.2969,46.4727,105063.0
2021-08-04 10:40:00,55.52,55.68,55.5,55.52,110441.0,46.4727,46.6066,46.456,46.4727,110441.0
2021-08-04 10:50:00,55.52,55.57,55.43,55.51,56447.0,46.4727,46.5145,46.3974,46.4643,56447.0
2021-08-04 11:00:00,55.5,55.62,55.33,55.6,53082.0,46.456,46.5564,46.3137,46.5397,53082.0
2021-08-04 11:10:00,55.6,55.63,55.53,55.56,88700.0,46.5397,46.5648,46.4811,46.5062,88700.0
2021-08-04 11:20:00,55.58,55.67,55.54,55.56,86708.0,46.5229,46.5983,46.4894,46.5062,86708.0
2021-08-04 11:30:00,55.55,55.56,55.41,55.48,55195.0,46.4978,46.5062,46.3806,46.4392,55195.0
2021-08-04 11:40:00,55.49,55.51,55.3,55.3,78941.0,46.4476,46.4643,46.2885,46.2885,78941.0
2021-08-04 11:50:00,55.28,55.29,55.15,55.19,46036.0,46.2718,46.2802,46.163,46.1965,46036.0
2021-08-04 12:00:00,55.19,55.25,55.16,55.17,44418.0,46.1965,46.2467,46.1714,46.1797,44418.0
2021-08-04 12:10:00,55.16,55.18,55.03,55.13,100859.0,46.1714,46.1881,46.0625,46.1462,100859.0
2021-08-04 12:20:00,55.13,55.16,55.01,55.08,48469.0,46.1462,46.1714,46.0458,46.1044,48469.0
2021-08-04 12:30:00,55.07,55.23,55.04,55.21,50656.0,46.096,46.23,46.0709,46.2132,50656.0
2021-08-04 12:40:00,55.2,55.25,55.13,55.25,48114.0,46.2048,46.2467,46.1462,46.2467,48114.0
2021-08-04 12:50:00,55.24,55.29,55.22,55.23,41467.0,46.2383,46.2802,46.2216,46.23,41467.0
2021-08-04 13:00:00,55.22,55.22,55.14,55.19,51288.0,46.2216,46.2216,46.1546,46.1965,51288.0
2021-08-04 13:10:00,55.2,55.31,55.2,55.28,51643.0,46.2048,46.2969,46.2048,46.2718,51643.0
2021-08-04 13:20:00,55.27,55.28,55.22,55.23,61160.0,46.2634,46.2718,46.2216,46.23,61160.0
2021-08-04 13:30:00,55.23,55.31,55.2,55.28,44678.0,46.23,46.2969,46.2048,46.2718,44678.0
2021-08-04 13:40:00,55.3,55.31,55.18,55.27,34958.0,46.2885,46.2969,46.1881,46.2634,34958.0
2021-08-04 13:50:00,55.26,55.35,55.26,55.34,29231.0,46.2551,46.3304,46.2551,46.322,29231.0
2021-08-04 14:00:00,55.35,55.42,55.33,55.36,48238.0,46.3304,46.389,46.3137,46.3388,48238.0
2021-08-04 14:10:00,55.35,55.35,55.26,55.31,29021.0,46.3304,46.3304,46.2551,46.2969,29021.0
2021-08-04 14:20:00,55.32,55.33,55.28,55.3,26521.0,46.3053,46.3137,46.2718,46.2885,26521.0
2021-08-04 14:30:00,55.3,55.36,55.27,55.36,43471.0,46.2885,46.3388,46.2634,46.3388,43471.0
2021-08-04 14:40:00,55.36,55.37,55.26,55.3,47443.0,46.3388,46.3471,46.2551,46.2885,47443.0
2021-08-04 14:50:00,55.3,55.37,55.28,55.37,47142.0,46.2885,46.3471,46.2718,46.3471,47142.0
2021-08-04 15:00:00,55.37,55.38,55.32,55.33,84080.0,46.3471,46.3555,46.3053,46.3137,84080.0
2021-08-04 15:10:00,55.33,55.34,55.24,55.3,61840.0,46.3137,46.322,46.2383,46.2885,61840.0
2021-08-04 15:20:00,55.31,55.36,55.29,55.36,52470.0,46.2969,46.3388,46.2802,46.3388,52470.0
2021-08-04 15:30:00,55.36,55.38,55.26,55.27,78769.0,46.3388,46.3555,46.2551,46.2634,78769.0
2021-08-04 15:40:00,55.26,55.33,55.23,55.27,72703.0,46.2551,46.3137,46.23,46.2634,72703.0
2021-08-04 15:50:00,55.27,55.29,55.05,55.06,369646.0,46.2634,46.2802,46.0793,46.0877,369646.0
2021-08-05 09:30:00,55.54,55.96,55.52,55.78,156752.0,46.4894,46.841,46.4727,46.6903,156752.0
2021-08-05 09:40:00,55.78,55.82,55.36,55.44,105716.0,46.6903,46.7238,46.3388,46.4057,105716.0
2021-08-05 09:50:00,55.44,55.72,55.43,55.66,69884.0,46.4057,46.6401,46.3974,46.5899,69884.0
2021-08-05 10:00:00,55.67,55.81,55.65,55.68,64547.0,46.5983,46.7154,46.5815,46.6066,64547.0
2021-08-05 10:10:00,55.68,55.72,55.47,55.47,109298.0,46.6066,46.6401,46.4308,46.4308,109298.0
2021-08-05 10:20:00,55.48,55.62,55.44,55.5,100304.0,46.4392,46.5564,46.4057,46.456,100304.0
2021-08-05 10:30:00,55.49,55.64,55.47,55.6,62469.0,46.4476,46.5731,46.4308,46.5397,62469.0
2021-08-05 10:40:00,55.59,55.73,55.58,55.7,48202.0,46.5313,46.6485,46.5229,46.6234,48202.0
2021-08-05 10:50:00,55.71,55.73,55.65,55.68,44179.0,46.6317,46.6485,46.5815,46.6066,44179.0
2021-08-05 11:00:00,55.69,55.71,55.62,55.64,61272.0,46.615,46.6317,46.5564,46.5731,61272.0
2021-08-05 11:10:00,55.65,55.74,55.65,55.69,60382.0,46.5815,46.6568,46.5815,46.615,60382.0
2021-08-05 11:20:00,55.69,55.77,55.63,55.74,90017.0,46.615,46.682,46.5648,46.6568,90017.0
2021-08-05 11:30:00,55.73,55.76,55.69,55.72,43895.0,46.6485,46.6736,46.615,46.6401,43895.0
2021-08-05 11:40:00,55.72,55.77,55.7,55.75,63929.0,46.6401,46.682,46.6234,46.6652,63929.0
2021-08-05 11:50:00,55.75,55.78,55.68,55.72,30558.0,46.6652,46.6903,46.6066,46.6401,30558.0
2021-08-05 12:00:00,55.72,55.75,55.68,55.72,47177.0,46.6401,46.6652,46.6066,46.6401,47177.0
2021-08-05 12:10:00,55.72,55.76,55.69,55.72,36460.0,46.6401,46.6736,46.615,46.6401,36460.0
2021-08-05 12:20:00,55.72,55.73,55.61,55.63,37970.0,46.6401,46.6485,46.548,46.5648,37970.0
2021-08-05 12:30:00,55.62,55.64,55.52,55.54,37875.0,46.5564,46.5731,46.4727,46.4894,37875.0
2021-08-05 12:40:00,55.53,55.57,55.5,55.57,26534.0,46.4811,46.5145,46.456,46.5145,26534.0
2021-08-05 12:50:00,55.55,55.59,55.49,55.53,43255.0,46.4978,46.5313,46.4476,46.4811,43255.0
2021-08-05 13:00:00,55.52,55.61,55.52,55.59,27624.0,46.4727,46.548,46.4727,46.5313,27624.0
2021-08-05 13:10:00,55.59,55.67,55.58,55.64,41994.0,46.5313,46.5983,46.5229,46.5731,41994.0
2021-08-05 13:20:00,55.64,55.66,55.59,55.6,29132.0,46.5731,46.5899,46.5313,46.5397,29132.0
2021-08-05 13:30:00,55.61,55.63,55.51,55.52,35967.0,46.548,46.5648,46.4643,46.4727,35967.0
2021-08-05 13:40:00,55.53,55.59,55.53,55.57,60364.0,46.4811,46.5313,46.4811,46.5145,60364.0
2021-08-05 13:50:00,55.57,55.58,55.47,55.47,53310.0,46.5145,46.5229,46.4308,46.4308,53310.0
2021-08-05 14:00:00,55.48,55.51,55.43,55.44,37158.0,46.4392,46.4643,46.3974,46.4057,37158.0
2021-08-05 14:10:00,55.45,55.49,55.44,55.45,34227.0,46.4141,46.4476,46.4057,46.4141,34227.0
2021-08-05 14:20:00,55.44,55.46,55.39,55.44,57497.0,46.4057,46.4225,46.3639,46.4057,57497.0
2021-08-05 14:30:00,55.44,55.45,55.37,55.41,34929.0,46.4057,46.4141,46.3471,46.3806,34929.0
2021-08-05 14:40:00,55.41,55.44,55.39,55.44,32772.0,46.3806,46.4057,46.3639,46.4057,32772.0
2021-08-05 14:50:00,55.43,55.46,55.39,55.43,44566.0,46.3974,46.4225,46.3639,46.3974,44566.0
2021-08-05 15:00:00,55.43,55.55,55.42,55.55,59539.0,46.3974,46.4978,46.389,46.4978,59539.0
2021-08-05 15:10:00,55.55,55.56,55.5,55.53,51551.0,46.4978,46.5062,46.456,46.4811,51551.0
2021-08-05 15:20:00,55.53,55.64,55.53,55.6,63210.0,46.4811,46.5731,46.4811,46.5397,63210.0
2021-08-05 15:30:00,55.6,55.74,55.57,55.73,93744.0,46.5397,46.6568,46.5145,46.6485,93744.0
2021-08-05 15:40:00,55.73,55.78,55.68,55.7,107138.0,46.6485,46.6903,46.6066,46.6234,107138.0
2021-08-05 15:50:00,55.7,55.82,55.67,55.81,377968.0,46.6234,46.7238,46.5983,46.7154,377968.0
2021-08-06 09:30:00,56.56,56.95,56.37,56.54,247087.0,47.3432,47.6697,47.1842,47.3265,247087.0
2021-08-06 09:40:00,56.54,56.8,56.53,56.71,124781.0,47.3265,47.5441,47.3181,47.4688,124781.0
2021-08-06 09:50:00,56.71,56.74,56.51,56.72,88321.0,47.4688,47.4939,47.3014,47.4771,88321.0
2021-08-06 10:00:00,56.73,56.87,56.58,56.59,105507.0,47.4855,47.6027,47.36,47.3683,105507.0
2021-08-06 10:10:00,56.58,56.87,56.56,56.86,64970.0,47.36,47.6027,47.3432,47.5943,64970.0
2021-08-06 10:20:00,56.87,56.95,56.82,56.87,57265.0,47.6027,47.6697,47.5609,47.6027,57265.0
2021-08-06 10:30:00,56.87,57.09,56.86,56.98,98404.0,47.6027,47.7869,47.5943,47.6948,98404.0
2021-08-06 10:40:00,56.97,57.14,56.95,57.07,114364.0,47.6864,47.8287,47.6697,47.7701,114364.0
2021-08-06 10:50:00,57.05,57.27,57.05,57.26,107391.0,47.7534,47.9375,47.7534,47.9292,107391.0
2021-08-06 11:00:00,57.25,57.49,57.24,57.44,121857.0,47.9208,48.1217,47.9124,48.0798,121857.0
2021-08-06 11:10:00,57.44,57.5,57.19,57.22,75046.0,48.0798,48.13,47.8706,47.8957,75046.0
2021-08-06 11:20:00,57.22,57.37,57.21,57.34,66142.0,47.8957,48.0212,47.8873,47.9961,66142.0
2021-08-06 11:30:00,57.34,57.38,57.25,57.27,65912.0,47.9961,48.0296,47.9208,47.9375,65912.0
2021-08-06 11:40:00,57.26,57.31,57.23,57.29,49001.0,47.9292,47.971,47.904,47.9543,49001.0
2021-08-06 11:50:00,57.28,57.34,57.25,57.3,58477.0,47.9459,47.9961,47.9208,47.9626,58477.0
2021-08-06 12:00:00,57.3,57.36,57.23,57.34,129425.0,47.9626,48.0129,47.904,47.9961,129425.0
2021-08-06 12:10:00,57.35,57.39,57.29,57.37,77025.0,48.0045,48.038,47.9543,48.0212,77025.0
2021-08-06 12:20:00,57.38,57.39,57.2,57.21,63361.0,48.0296,48.038,47.8789,47.8873,63361.0
2021-08-06 12:30:00,57.2,57.28,57.15,57.24,47437.0,47.8789,47.9459,47.8371,47.9124,47437.0
2021-08-06 12:40:00,57.23,57.24,57.16,57.21,105483.0,47.904,47.9124,47.8454,47.8873,105483.0
2021-08-06 12:50:00,57.21,57.28,57.21,57.22,50462.0,47.8873,47.9459,47.8873,47.8957,50462.0
2021-08-06 13:00:00,57.22,57.22,57.14,57.15,38104.0,47.8957,47.8957,47.8287,47.8371,38104.0
2021-08-06 13:10:00,57.16,57.21,57.14,57.17,39572.0,47.8454,47.8873,47.8287,47.8538,39572.0
2021-08-06 13:20:00,57.16,57.18,57.09,57.1,42165.0,47.8454,47.8622,47.7869,47.7952,42165.0
2021-08-06 13:30:00,57.1,57.22,57.09,57.18,79274.0,47.7952,47.8957,47.7869,47.8622,79274.0
2021-08-06 13:40:00,57.18,57.19,57.08,57.16,56689.0,47.8622,47.8706,47.7785,47.8454,56689.0
2021-08-06 13:50:00,57.17,57.24,57.14,57.23,36960.0,47.8538,47.9124,47.8287,47.904,36960.0
2021-08-06 14:00:00,57.23,57.23,57.06,57.11,53855.0,47.904,47.904,47.7617,47.8036,53855.0
2021-08-06 14:10:00,57.11,57.2,57.1,57.2,62790.0,47.8036,47.8789,47.7952,47.8789,62790.0
2021-08-06 14:20:00,57.2,57.25,57.16,57.17,46948.0,47.8789,47.9208,47.8454,47.8538,46948.0
2021-08-06 14:30:00,57.17,57.2,57.14,57.17,86459.0,47.8538,47.8789,47.8287,47.8538,86459.0
2021-08-06 14:40:00,57.17,57.19,57.03,57.04,51571.0,47.8538,47.8706,47.7366,47.745,51571.0
2021-08-06 14:50:00,57.03,57.09,57.01,57.03,49224.0,47.7366,47.7869,47.7199,47.7366,49224.0
2021-08-06 15:00:00,57.04,57.06,56.96,57.06,55320.0,47.745,47.7617,47.678,47.7617,55320.0
2021-08-06 15:10:00,57.05,57.1,57.03,57.08,60925.0,47.7534,47.7952,47.7366,47.7785,60925.0
2021-08-06 15:20:00,57.07,57.13,57.05,57.12,46253.0,47.7701,47.8203,47.7534,47.812,46253.0
2021-08-06 15:30:00,57.12,57.15,57.04,57.05,97929.0,47.812,47.8371,47.745,47.7534,97929.0
2021-08-06 15:40:00,57.06,57.08,56.99,57.01,106267.0,47.7617,47.7785,47.7032,47.7199,106267.0
2021-08-06 15:50:00,57.01,57.04,56.95,56.99,440778.0,47.7199,47.745,47.6697,47.7032,440778.0
2021-08-09 09:30:00,56.9,56.9,56.41,56.7,126608.0,47.6278,47.6278,47.2177,47.4604,126608.0
2021-08-09 09:40:00,56.71,56.9,56.58,56.77,74875.0,47.4688,47.6278,47.36,47.519,74875.0
2021-08-09 09:50:00,56.77,56.78,56.5,56.71,75436.0,47.519,47.5274,47.293,47.4688,75436.0
2021-08-09 10:00:00,56.72,56.9,56.7,56.78,60678.0,47.4771,47.6278,47.4604,47.5274,60678.0
2021-08-09 10:10:00,56.78,56.79,56.56,56.65,61092.0,47.5274,47.5357,47.3432,47.4186,61092.0
2021-08-09 10:20:00,56.65,56.79,56.65,56.73,48212.0,47.4186,47.5357,47.4186,47.4855,48212.0
2021-08-09 10:30:00,56.73,56.75,56.56,56.75,77302.0,47.4855,47.5023,47.3432,47.5023,77302.0
2021-08-09 10:40:00,56.75,57.0,56.71,56.99,80289.0,47.5023,47.7115,47.4688,47.7032,80289.0
2021-08-09 10:50:00,57.0,57.09,56.96,57.02,74286.0,47.7115,47.7869,47.678,47.7283,74286.0
2021-08-09 11:00:00,57.01,57.12,56.9,57.08,57821.0,47.7199,47.812,47.6278,47.7785,57821.0
2021-08-09 11:10:00,57.07,57.15,57.04,57.08,47727.0,47.7701,47.8371,47.745,47.7785,47727.0
2021-08-09 11:20:00,57.09,57.16,57.03,57.04,51662.0,47.7869,47.8454,47.7366,47.745,51662.0
2021-08-09 11:30:00,57.04,57.12,57.02,57.1,37179.0,47.745,47.812,47.7283,47.7952,37179.0
2021-08-09 11:40:00,57.1,57.12,57.01,57.08,54546.0,47.7952,47.812,47.7199,47.7785,54546.0
2021-08-09 11:50:00,57.09,57.15,57.04,57.11,46104.0,47.7869,47.8371,47.745,47.8036,46104.0
2021-08-09 12:00:00,57.11,57.15,57.05,57.14,30655.0,47.8036,47.8371,47.7534,47.8287,30655.0
2021-08-09 12:10:00,57.14,57.21,57.12,57.2,45401.0,47.8287,47.8873,47.812,47.8789,45401.0
2021-08-09 12:20:00,57.22,57.25,57.16,57.21,42850.0,47.8957,47.9208,47.8454,47.8873,42850.0
2021-08-09 12:30:00,57.22,57.33,57.2,57.32,37710.0,47.8957,47.9877,47.8789,47.9794,37710.0
2021-08-09 12:40:00,57.31,57.36,57.3,57.36,40869.0,47.971,48.0129,47.9626,48.0129,40869.0
2021-08-09 12:50:00,57.36,57.4,57.33,57.35,49721.0,48.0129,48.0463,47.9877,48.0045,49721.0
2021-08-09 13:00:00,57.35,57.48,57.34,57.47,86359.0,48.0045,48.1133,47.9961,48.1049,86359.0
2021-08-09 13:10:00,57.47,57.5,57.41,57.46,56913.0,48.1049,48.13,48.0547,48.0966,56913.0
2021-08-09 13:20:00,57.46,57.55,57.45,57.5,49168.0,48.0966,48.1719,48.0882,48.13,49168.0
2021-08-09 13:30:00,57.49,57.49,57.4,57.44,61383.0,48.1217,48.1217,48.0463,48.0798,61383.0
2021-08-09 13:40:00,57.44,57.51,57.44,57.49,53127.0,48.0798,48.1384,48.0798,48.1217,53127.0
2021-08-09 13:50:00,57.48,57.52,57.44,57.46,63623.0,48.1133,48.1468,48.0798,48.0966,63623.0
2021-08-09 14:00:00,57.46,57.46,57.35,57.38,51269.0,48.0966,48.0966,48.0045,48.0296,51269.0
2021-08-09 14:10:00,57.38,57.5,57.38,57.5,41755.0,48.0296,48.13,48.0296,48.13,41755.0
2021-08-09 14:20:00,57.5,57.51,57.4,57.41,60583.0,48.13,48.1384,48.0463,48.0547,60583.0
2021-08-09 14:30:00,57.42,57.49,57.38,57.48,51456.0,48.0631,48.1217,48.0296,48.1133,51456.0
2021-08-09 14:40:00,57.47,57.47,57.38,57.42,71629.0,48.1049,48.1049,48.0296,48.0631,71629.0
2021-08-09 14:50:00,57.41,57.41,57.32,57.35,70271.0,48.0547,48.0547,47.9794,48.0045,70271.0
2021-08-09 15:00:00,57.37,57.4,57.26,57.27,64559.0,48.0212,48.0463,47.9292,47.9375,64559.0
2021-08-09 15:10:00,57.26,57.37,57.26,57.34,52337.0,47.9292,48.0212,47.9292,47.9961,52337.0
2021-08-09 15:20:00,57.34,57.34,57.23,57.25,42034.0,47.9961,47.9961,47.904,47.9208,42034.0
2021-08-09 15:30:00,57.25,57.3,57.24,57.28,75544.0,47.9208,47.9626,47.9124,47.9459,75544.0
2021-08-09 15:40:00,57.27,57.28,57.07,57.07,107989.0,47.9375,47.9459,47.7701,47.7701,107989.0
2021-08-09 15:50:00,57.06,57.08,56.94,57.05,299721.0,47.7617,47.7785,47.6613,47.7534,299721.0
2021-08-10 09:30:00,56.89,57.13,56.84,57.12,86793.0,47.6194,47.8203,47.5776,47.812,86793.0
2021-08-10 09:40:00,57.12,57.18,56.91,57.05,105291.0,47.812,47.8622,47.6362,47.7534,105291.0
2021-08-10 09:50:00,57.04,57.13,56.9,57.04,70272.0,47.745,47.8203,47.6278,47.745,70272.0
2021-08-10 10:00:00,57.04,57.35,56.92,57.35,97700.0,47.745,48.0045,47.6446,48.0045,97700.0
2021-08-10 10:10:00,57.35,57.59,57.34,57.55,98593.0,48.0045,48.2054,47.9961,48.1719,98593.0
2021-08-10 10:20:00,57.54,57.64,57.51,57.63,51085.0,48.1635,48.2472,48.1384,48.2389,51085.0
2021-08-10 10:30:00,57.64,57.74,57.56,57.71,86822.0,48.2472,48.3309,48.1803,48.3058,86822.0
2021-08-10 10:40:00,57.7,57.78,57.52,57.6,100419.0,48.2975,48.3644,48.1468,48.2137,100419.0
2021-08-10 10:50:00,57.6,57.68,57.54,57.67,58530.0,48.2137,48.2807,48.1635,48.2723,58530.0
2021-08-10 11:00:00,57.67,57.76,57.65,57.73,68704.0,48.2723,48.3477,48.2556,48.3226,68704.0
2021-08-10 11:10:00,57.72,57.84,57.66,57.82,49888.0,48.3142,48.4146,48.264,48.3979,49888.0
2021-08-10 11:20:00,57.82,57.88,57.78,57.85,47517.0,48.3979,48.4481,48.3644,48.423,47517.0
2021-08-10 11:30:00,57.84,57.86,57.69,57.72,43528.0,48.4146,48.4314,48.2891,48.3142,43528.0
2021-08-10 11:40:00,57.71,57.83,57.68,57.76,47944.0,48.3058,48.4063,48.2807,48.3477,47944.0
2021-08-10 11:50:00,57.77,57.88,57.72,57.87,40190.0,48.356,48.4481,48.3142,48.4398,40190.0
2021-08-10 12:00:00,57.88,57.88,57.7,57.75,33725.0,48.4481,48.4481,48.2975,48.3393,33725.0
2021-08-10 12:10:00,57.74,57.74,57.57,57.58,86401.0,48.3309,48.3309,48.1886,48.197,86401.0
2021-08-10 12:20:00,57.57,57.68,57.55,57.63,59422.0,48.1886,48.2807,48.1719,48.2389,59422.0
2021-08-10 12:30:00,57.63,57.64,57.56,57.61,66228.0,48.2389,48.2472,48.1803,48.2221,66228.0
2021-08-10 12:40:00,57.6,57.62,57.56,57.61,44024.0,48.2137,48.2305,48.1803,48.2221,44024.0
2021-08-10 12:50:00,57.6,57.7,57.58,57.7,32098.0,48.2137,48.2975,48.197,48.2975,32098.0
2021-08-10 13:00:00,57.69,57.7,57.63,57.68,37302.0,48.2891,48.2975,48.2389,48.2807,37302.0
2021-08-10 13:10:00,57.68,57.7,57.62,57.65,35452.0,48.2807,48.2975,48.2305,48.2556,35452.0
2021-08-10 13:20:00,57.66,57.69,57.63,57.69,41067.0,48.264,48.2891,48.2389,48.2891,41067.0
2021-08-10 13:30:00,57.69,57.72,57.64,57.66,35920.0,48.2891,48.3142,48.2472,48.264,35920.0
2021-08-10 13:40:00,57.66,57.68,57.49,57.52,49215.0,48.264,48.2807,48.1217,48.1468,49215.0
2021-08-10 13:50:00,57.51,57.65,57.48,57.65,43211.0,48.1384,48.2556,48.1133,48.2556,43211.0
2021-08-10 14:00:00,57.66,57.75,57.66,57.72,112339.0,48.264,48.3393,48.264,48.3142,112339.0
2021-08-10 14:10:00,57.72,57.75,57.6,57.67,50470.0,48.3142,48.3393,48.2137,48.2723,50470.0
2021-08-10 14:20:00,57.67,57.68,57.63,57.65,32230.0,48.2723,48.2807,48.2389,48.2556,32230.0
2021-08-10 14:30:00,57.66,57.68,57.63,57.67,57168.0,48.264,48.2807,48.2389,48.2723,57168.0
2021-08-10 14:40:00,57.67,57.68,57.6,57.63,34661.0,48.2723,48.2807,48.2137,48.2389,34661.0
2021-08-10 14:50:00,57.62,57.63,57.56,57.59,53588.0,48.2305,48.2389,48.1803,48.2054,53588.0
2021-08-10 15:00:00,57.59,57.66,57.58,57.65,47610.0,48.2054,48.264,48.197,48.2556,47610.0
2021-08-10 15:10:00,57.65,57.66,57.53,57.6,58094.0,48.2556,48.264,48.1552,48.2137,58094.0
2021-08-10 15:20:00,57.6,57.65,57.59,57.6,52539.0,48.2137,48.2556,48.2054,48.2137,52539.0
2021-08-10 15:30:00,57.61,57.62,57.53,57.55,68812.0,48.2221,48.2305,48.1552,48.1719,68812.0
2021-08-10 15:40:00,57.55,57.62,57.54,57.59,101778.0,48.1719,48.2305,48.1635,48.2054,101778.0
2021-08-10 15:50:00,57.59,57.69,57.53,57.68,441107.0,48.2054,48.2891,48.1552,48.2807,441107.0
2021-08-11 09:30:00,57.9,57.98,57.45,57.85,144750.0,48.4649,48.5318,48.0882,48.423,144750.0
2021-08-11 09:40:00,57.86,58.02,57.78,58.01,115524.0,48.4314,48.5653,48.3644,48.5569,115524.0
2021-08-11 09:50:00,58.0,58.04,57.74,57.81,86132.0,48.5486,48.582,48.3309,48.3895,86132.0
2021-08-11 10:00:00,57.83,57.9,57.68,57.89,70861.0,48.4063,48.4649,48.2807,48.4565,70861.0
2021-08-11 10:10:00,57.92,58.09,57.87,57.99,74961.0,48.4816,48.6239,48.4398,48.5402,74961.0
2021-08-11 10:20:00,58.01,58.1,57.93,58.09,69950.0,48.5569,48.6323,48.49,48.6239,69950.0
2021-08-11 10:30:00,58.08,58.19,58.01,58.19,96887.0,48.6155,48.7076,48.5569,48.7076,96887.0
2021-08-11 10:40:00,58.18,58.34,58.15,58.33,66738.0,48.6992,48.8332,48.6741,48.8248,66738.0
2021-08-11 10:50:00,58.33,58.43,58.26,58.38,95869.0,48.8248,48.9085,48.7662,48.8666,95869.0
2021-08-11 11:00:00,58.38,58.49,58.34,58.48,81749.0,48.8666,48.9587,48.8332,48.9503,81749.0
2021-08-11 11:10:00,58.48,58.62,58.46,58.58,78604.0,48.9503,49.0675,48.9336,49.0341,78604.0
2021-08-11 11:20:00,58.58,58.65,58.47,58.47,94835.0,49.0341,49.0926,48.942,48.942,94835.0
2021-08-11 11:30:00,58.46,58.54,58.4,58.46,110065.0,48.9336,49.0006,48.8834,48.9336,110065.0
2021-08-11 11:40:00,58.45,58.63,58.42,58.62,110087.0,48.9252,49.0759,48.9001,49.0675,110087.0
2021-08-11 11:50:00,58.62,58.65,58.53,58.6,109432.0,49.0675,49.0926,48.9922,49.0508,109432.0
2021-08-11 12:00:00,58.6,58.63,58.56,58.6,53873.0,49.0508,49.0759,49.0173,49.0508,53873.0
2021-08-11 12:10:00,58.6,58.69,58.57,58.69,84201.0,49.0508,49.1261,49.0257,49.1261,84201.0
2021-08-11 12:20:00,58.68,58.7,58.61,58.61,66120.0,49.1178,49.1345,49.0592,49.0592,66120.0
2021-08-11 12:30:00,58.61,58.66,58.59,58.65,40414.0,49.0592,49.101,49.0424,49.0926,40414.0
2021-08-11 12:40:00,58.64,58.64,58.56,58.57,52266.0,49.0843,49.0843,49.0173,49.0257,52266.0
2021-08-11 12:50:00,58.57,58.66,58.56,58.6,66063.0,49.0257,49.101,49.0173,49.0508,66063.0
2021-08-11 13:00:00,58.6,58.66,58.44,58.5,83550.0,49.0508,49.101,48.9169,48.9671,83550.0
2021-08-11 13:10:00,58.5,58.5,58.4,58.42,39409.0,48.9671,48.9671,48.8834,48.9001,39409.0
2021-08-11 13:20:00,58.42,58.43,58.36,58.42,33036.0,48.9001,48.9085,48.8499,48.9001,33036.0
2021-08-11 13:30:00,58.42,58.51,58.42,58.45,70577.0,48.9001,48.9755,48.9001,48.9252,70577.0
2021-08-11 13:40:00,58.46,58.51,58.46,58.49,58791.0,48.9336,48.9755,48.9336,48.9587,58791.0
2021-08-11 13:50:00,58.5,58.55,58.47,58.5,57022.0,48.9671,49.0089,48.942,48.9671,57022.0
2021-08-11 14:00:00,58.5,58.56,58.44,58.55,64482.0,48.9671,49.0173,48.9169,49.0089,64482.0
2021-08-11 14:10:00,58.55,58.58,58.51,58.52,49420.0,49.0089,49.0341,48.9755,48.9838,49420.0
2021-08-11 14:20:00,58.52,58.57,58.49,58.56,81102.0,48.9838,49.0257,48.9587,49.0173,81102.0
2021-08-11 14:30:00,58.55,58.58,58.53,58.58,196778.0,49.0089,49.0341,48.9922,49.0341,196778.0
2021-08-11 14:40:00,58.58,58.6,58.48,58.52,155656.0,49.0341,49.0508,48.9503,48.9838,155656.0
2021-08-11 14:50:00,58.52,58.55,58.47,58.55,74381.0,48.9838,49.0089,48.942,49.0089,74381.0
2021-08-11 15:00:00,58.55,58.59,58.53,58.58,62840.0,49.0089,49.0424,48.9922,49.0341,62840.0
2021-08-11 15:10:00,58.58,58.69,58.57,58.65,75057.0,49.0341,49.1261,49.0257,49.0926,75057.0
2021-08-11 15:20:00,58.65,58.69,58.61,58.68,86534.0,49.0926,49.1261,49.0592,49.1178,86534.0
2021-08-11 15:30:00,58.68,58.68,58.62,58.67,140822.0,49.1178,49.1178,49.0675,49.1094,140822.0
2021-08-11 15:40:00,58.66,58.7,58.64,58.66,226573.0,49.101,49.1345,49.0843,49.101,226573.0
2021-08-11 15:50:00,58.65,58.83,58.65,58.79,754085.0,49.0926,49.2433,49.0926,49.2098,754085.0
2021-08-12 09:30:00,58.73,59.0,58.52,58.63,140900.0,49.1596,49.3856,48.9838,49.0759,140900.0
2021-08-12 09:40:00,58.64,58.82,58.63,58.75,94942.0,49.0843,49.2349,49.0759,49.1763,94942.0
2021-08-12 09:50:00,58.75,58.76,58.46,58.68,157886.0,49.1763,49.1847,48.9336,49.1178,157886.0
2021-08-12 10:00:00,58.69,58.75,58.52,58.53,48788.0,49.1261,49.1763,48.9838,48.9922,48788.0
2021-08-12 10:10:00,58.54,58.56,58.41,58.41,36601.0,49.0006,49.0173,48.8918,48.8918,36601.0
2021-08-12 10:20:00,58.4,58.52,58.37,58.41,26895.0,48.8834,48.9838,48.8583,48.8918,26895.0
2021-08-12 10:30:00,58.41,58.46,58.26,58.46,46138.0,48.8918,48.9336,48.7662,48.9336,46138.0
2021-08-12 10:40:00,58.47,58.51,58.43,58.44,42422.0,48.942,48.9755,48.9085,48.9169,42422.0
2021-08-12 10:50:00,58.44,58.46,58.37,58.39,47255.0,48.9169,48.9336,48.8583,48.875,47255.0
2021-08-12 11:00:00,58.39,58.41,58.29,58.37,45496.0,48.875,48.8918,48.7913,48.8583,45496.0
2021-08-12 11:10:00,58.36,58.52,58.32,58.52,27390.0,48.8499,48.9838,48.8164,48.9838,27390.0
2021-08-12 11:20:00,58.52,58.57,58.44,58.55,43234.0,48.9838,49.0257,48.9169,49.0089,43234.0
2021-08-12 11:30:00,58.54,58.54,58.44,58.51,34657.0,49.0006,49.0006,48.9169,48.9755,34657.0
2021-08-12 11:40:00,58.51,58.57,58.46,58.57,100353.0,48.9755,49.0257,48.9336,49.0257,100353.0
2021-08-12 11:50:00,58.57,58.73,58.53,58.71,85013.0,49.0257,49.1596,48.9922,49.1429,85013.0
2021-08-12 12:00:00,58.7,58.92,58.7,58.9,72929.0,49.1345,49.3186,49.1345,49.3019,72929.0
2021-08-12 12:10:00,58.91,58.92,58.84,58.89,62510.0,49.3103,49.3186,49.2517,49.2935,62510.0
2021-08-12 12:20:00,58.89,58.97,58.88,58.89,48307.0,49.2935,49.3605,49.2852,49.2935,48307.0
2021-08-12 12:30:00,58.89,58.91,58.83,58.89,45566.0,49.2935,49.3103,49.2433,49.2935,45566.0
2021-08-12 12:40:00,58.89,58.93,58.83,58.9,68221.0,49.2935,49.327,49.2433,49.3019,68221.0
2021-08-12 12:50:00,58.9,58.93,58.84,58.91,28246.0,49.3019,49.327,49.2517,49.3103,28246.0
2021-08-12 13:00:00,58.91,58.95,58.85,58.87,42546.0,49.3103,49.3438,49.2601,49.2768,42546.0
2021-08-12 13:10:00,58.87,58.89,58.8,58.86,49937.0,49.2768,49.2935,49.2182,49.2684,49937.0
2021-08-12 13:20:00,58.86,58.91,58.82,58.84,63303.0,49.2684,49.3103,49.2349,49.2517,63303.0
2021-08-12 13:30:00,58.84,58.84,58.77,58.83,32460.0,49.2517,49.2517,49.1931,49.2433,32460.0
2021-08-12 13:40:00,58.83,58.86,58.81,58.85,47632.0,49.2433,49.2684,49.2266,49.2601,47632.0
2021-08-12 13:50:00,58.86,58.87,58.84,58.85,92272.0,49.2684,49.2768,49.2517,49.2601,92272.0
2021-08-12 14:00:00,58.86,58.87,58.74,58.76,93749.0,49.2684,49.2768,49.168,49.1847,93749.0
2021-08-12 14:10:00,58.77,58.82,58.76,58.8,36693.0,49.1931,49.2349,49.1847,49.2182,36693.0
2021-08-12 14:20:00,58.8,58.82,58.74,58.77,54659.0,49.2182,49.2349,49.168,49.1931,54659.0
2021-08-12 14:30:00,58.77,58.82,58.73,58.82,45548.0,49.1931,49.2349,49.1596,49.2349,45548.0
2021-08-12 14:40:00,58.82,58.85,58.79,58.84,61540.0,49.2349,49.2601,49.2098,49.2517,61540.0
2021-08-12 14:50:00,58.83,58.85,58.78,58.8,51673.0,49.2433,49.2601,49.2015,49.2182,51673.0
2021-08-12 15:00:00,58.78,58.83,58.77,58.81,44284.0,49.2015,49.2433,49.1931,49.2266,44284.0
2021-08-12 15:10:00,58.8,58.87,58.8,58.87,56626.0,49.2182,49.2768,49.2182,49.2768,56626.0
2021-08-12 15:20:00,58.87,58.92,58.83,58.85,95387.0,49.2768,49.3186,49.2433,49.2601,95387.0
2021-08-12 15:30:00,58.84,58.88,58.83,58.86,56177.0,49.2517,49.2852,49.2433,49.2684,56177.0
2021-08-12 15:40:00,58.86,58.92,58.84,58.9,101114.0,49.2684,49.3186,49.2517,49.3019,101114.0
2021-08-12 15:50:00,58.9,58.92,58.83,58.84,362372.0,49.3019,49.3186,49.2433,49.2517,362372.0
2021-08-13 09:30:00,59.02,59.17,58.51,58.77,187164.0,49.4024,49.5279,48.9755,49.1931,187164.0
2021-08-13 09:40:00,58.78,58.93,58.7,58.77,81826.0,49.2015,49.327,49.1345,49.1931,81826.0
2021-08-13 09:50:00,58.75,58.77,58.56,58.6,42589.0,49.1763,49.1931,49.0173,49.0508,42589.0
2021-08-13 10:00:00,58.6,58.63,58.3,58.35,69360.0,49.0508,49.0759,48.7997,48.8415,69360.0
2021-08-13 10:10:00,58.36,58.42,58.27,58.3,43046.0,48.8499,48.9001,48.7746,48.7997,43046.0
2021-08-13 10:20:00,58.3,58.38,58.13,58.18,91046.0,48.7997,48.8666,48.6574,48.6992,91046.0
2021-08-13 10:30:00,58.18,58.3,58.16,58.23,121721.0,48.6992,48.7997,48.6825,48.7411,121721.0
2021-08-13 10:40:00,58.25,58.35,58.16,58.3,52974.0,48.7578,48.8415,48.6825,48.7997,52974.0
2021-08-13 10:50:00,58.3,58.38,58.29,58.35,35728.0,48.7997,48.8666,48.7913,48.8415,35728.0
2021-08-13 11:00:00,58.35,58.48,58.3,58.43,62164.0,48.8415,48.9503,48.7997,48.9085,62164.0
2021-08-13 11:10:00,58.42,58.55,58.42,58.52,38877.0,48.9001,49.0089,48.9001,48.9838,38877.0
2021-08-13 11:20:00,58.53,58.53,58.35,58.35,31006.0,48.9922,48.9922,48.8415,48.8415,31006.0
2021-08-13 11:30:00,58.37,58.4,58.31,58.35,36178.0,48.8583,48.8834,48.8081,48.8415,36178.0
2021-08-13 11:40:00,58.35,58.46,58.3,58.42,30468.0,48.8415,48.9336,48.7997,48.9001,30468.0
2021-08-13 11:50:00,58.44,58.46,58.37,58.41,33366.0,48.9169,48.9336,48.8583,48.8918,33366.0
2021-08-13 12:00:00,58.42,58.46,58.36,58.36,28544.0,48.9001,48.9336,48.8499,48.8499,28544.0
2021-08-13 12:10:00,58.35,58.38,58.34,58.35,47479.0,48.8415,48.8666,48.8332,48.8415,47479.0
2021-08-13 12:20:00,58.35,58.41,58.33,58.38,104009.0,48.8415,48.8918,48.8248,48.8666,104009.0
2021-08-13 12:30:00,58.38,58.48,58.37,58.46,73697.0,48.8666,48.9503,48.8583,48.9336,73697.0
2021-08-13 12:40:00,58.47,58.5,58.42,58.49,46367.0,48.942,48.9671,48.9001,48.9587,46367.0
2021-08-13 12:50:00,58.49,58.49,58.38,58.39,56765.0,48.9587,48.9587,48.8666,48.875,56765.0
2021-08-13 13:00:00,58.39,58.39,58.3,58.3,53204.0,48.875,48.875,48.7997,48.7997,53204.0
2021-08-13 13:10:00,58.3,58.43,58.29,58.41,37984.0,48.7997,48.9085,48.7913,48.8918,37984.0
2021-08-13 13:20:00,58.41,58.44,58.4,58.43,21083.0,48.8918,48.9169,48.8834,48.9085,21083.0
2021-08-13 13:30:00,58.43,58.46,58.41,58.41,35042.0,48.9085,48.9336,48.8918,48.8918,35042.0
2021-08-13 13:40:00,58.42,58.52,58.41,58.47,57459.0,48.9001,48.9838,48.8918,48.942,57459.0
2021-08-13 13:50:00,58.47,58.49,58.38,58.39,43075.0,48.942,48.9587,48.8666,48.875,43075.0
2021-08-13 14:00:00,58.39,58.4,58.32,58.36,37105.0,48.875,48.8834,48.8164,48.8499,37105.0
2021-08-13 14:10:00,58.36,58.39,58.32,58.33,38084.0,48.8499,48.875,48.8164,48.8248,38084.0
2021-08-13 14:20:00,58.33,58.33,58.26,58.27,41384.0,48.8248,48.8248,48.7662,48.7746,41384.0
2021-08-13 14:30:00,58.26,58.28,58.24,58.24,38923.0,48.7662,48.7829,48.7495,48.7495,38923.0
2021-08-13 14:40:00,58.25,58.25,58.12,58.18,54609.0,48.7578,48.7578,48.649,48.6992,54609.0
2021-08-13 14:50:00,58.17,58.23,58.16,58.2,36698.0,48.6909,48.7411,48.6825,48.716,36698.0
2021-08-13 15:00:00,58.2,58.24,58.19,58.21,51570.0,48.716,48.7495,48.7076,48.7243,51570.0
2021-08-13 15:10:00,58.22,58.25,58.17,58.24,55191.0,48.7327,48.7578,48.6909,48.7495,55191.0
2021-08-13 15:20:00,58.25,58.26,58.11,58.12,55021.0,48.7578,48.7662,48.6406,48.649,55021.0
2021-08-13 15:30:00,58.11,58.2,58.07,58.2,126563.0,48.6406,48.716,48.6072,48.716,126563.0
2021-08-13 15:40:00,58.2,58.26,58.19,58.22,117922.0,48.716,48.7662,48.7076,48.7327,117922.0
2021-08-13 15:50:00,58.23,58.27,58.09,58.23,398492.0,48.7411,48.7746,48.6239,48.7411,398492.0
2021-08-16 09:30:00,57.79,57.94,57.07,57.17,216196.0,48.3728,48.4983,47.7701,47.8538,216196.0
2021-08-16 09:40:00,57.15,57.2,56.96,57.06,119972.0,47.8371,47.8789,47.678,47.7617,119972.0
2021-08-16 09:50:00,57.04,57.27,56.99,57.16,93953.0,47.745,47.9375,47.7032,47.8454,93953.0
2021-08-16 10:00:00,57.15,57.58,57.04,57.56,84369.0,47.8371,48.197,47.745,48.1803,84369.0
2021-08-16 10:10:00,57.58,57.84,57.55,57.68,77927.0,48.197,48.4146,48.1719,48.2807,77927.0
2021-08-16 10:20:00,57.68,57.75,57.36,57.43,65262.0,48.2807,48.3393,48.0129,48.0715,65262.0
2021-08-16 10:30:00,57.43,57.68,57.31,57.57,61386.0,48.0715,48.2807,47.971,48.1886,61386.0
2021-08-16 10:40:00,57.56,57.68,57.47,57.47,38023.0,48.1803,48.2807,48.1049,48.1049,38023.0
2021-08-16 10:50:00,57.46,57.57,57.46,57.5,37169.0,48.0966,48.1886,48.0966,48.13,37169.0
2021-08-16 11:00:00,57.51,57.58,57.38,57.43,46261.0,48.1384,48.197,48.0296,48.0715,46261.0
2021-08-16 11:10:00,57.43,57.49,57.3,57.4,66489.0,48.0715,48.1217,47.9626,48.0463,66489.0
2021-08-16 11:20:00,57.41,57.51,57.33,57.38,55572.0,48.0547,48.1384,47.9877,48.0296,55572.0
2021-08-16 11:30:00,57.38,57.6,57.38,57.5,44238.0,48.0296,48.2137,48.0296,48.13,44238.0
2021-08-16 11:40:00,57.5,57.54,57.37,57.37,35280.0,48.13,48.1635,48.0212,48.0212,35280.0
2021-08-16 11:50:00,57.38,57.5,57.36,57.48,31930.0,48.0296,48.13,48.0129,48.1133,31930.0
2021-08-16 12:00:00,57.48,57.49,57.4,57.44,31419.0,48.1133,48.1217,48.0463,48.0798,31419.0
2021-08-16 12:10:00,57.44,57.44,57.37,57.4,32111.0,48.0798,48.0798,48.0212,48.0463,32111.0
2021-08-16 12:20:00,57.4,57.5,57.39,57.42,31603.0,48.0463,48.13,48.038,48.0631,31603.0
2021-08-16 12:30:00,57.42,57.43,57.3,57.42,29562.0,48.0631,48.0715,47.9626,48.0631,29562.0
2021-08-16 12:40:00,57.43,57.45,57.4,57.42,20019.0,48.0715,48.0882,48.0463,48.0631,20019.0
2021-08-16 12:50:00,57.43,57.46,57.4,57.44,14991.0,48.0715,48.0966,48.0463,48.0798,14991.0
2021-08-16 13:00:00,57.43,57.51,57.39,57.5,28803.0,48.0715,48.1384,48.038,48.13,28803.0
2021-08-16 13:10:00,57.5,57.51,57.41,57.43,28953.0,48.13,48.1384,48.0547,48.0715,28953.0
2021-08-16 13:20:00,57.43,57.43,57.36,57.39,37036.0,48.0715,48.0715,48.0129,48.038,37036.0
2021-08-16 13:30:00,57.39,57.4,57.32,57.38,29295.0,48.038,48.0463,47.9794,48.0296,29295.0
2021-08-16 13:40:00,57.4,57.41,57.35,57.38,29318.0,48.0463,48.0547,48.0045,48.0296,29318.0
2021-08-16 13:50:00,57.39,57.47,57.36,57.47,28916.0,48.038,48.1049,48.0129,48.1049,28916.0
2021-08-16 14:00:00,57.47,57.52,57.46,57.51,48961.0,48.1049,48.1468,48.0966,48.1384,48961.0
2021-08-16 14:10:00,57.51,57.52,57.45,57.45,21461.0,48.1384,48.1468,48.0882,48.0882,21461.0
2021-08-16 14:20:00,57.44,57.45,57.37,57.38,29070.0,48.0798,48.0882,48.0212,48.0296,29070.0
2021-08-16 14:30:00,57.38,57.42,57.37,57.41,27030.0,48.0296,48.0631,48.0212,48.0547,27030.0
2021-08-16 14:40:00,57.41,57.51,57.38,57.5,50546.0,48.0547,48.1384,48.0296,48.13,50546.0
2021-08-16 14:50:00,57.5,57.57,57.49,57.5,34716.0,48.13,48.1886,48.1217,48.13,34716.0
2021-08-16 15:00:00,57.5,57.53,57.47,57.52,25449.0,48.13,48.1552,48.1049,48.1468,25449.0
2021-08-16 15:10:00,57.52,57.56,57.5,57.55,43291.0,48.1468,48.1803,48.13,48.1719,43291.0
2021-08-16 15:20:00,57.55,57.59,57.46,57.47,53045.0,48.1719,48.2054,48.0966,48.1049,53045.0
2021-08-16 15:30:00,57.48,57.56,57.45,57.51,69402.0,48.1133,48.1803,48.0882,48.1384,69402.0
2021-08-16 15:40:00,57.51,57.54,57.44,57.44,76522.0,48.1384,48.1635,48.0798,48.0798,76522.0
2021-08-16 15:50:00,57.45,57.59,57.43,57.58,256066.0,48.0882,48.2054,48.0715,48.197,256066.0
2021-08-17 09:30:00,57.09,57.26,56.92,57.15,127915.0,47.7869,47.9292,47.6446,47.8371,127915.0
2021-08-17 09:40:00,57.15,57.17,56.93,56.98,63621.0,47.8371,47.8538,47.6529,47.6948,63621.0
2021-08-17 09:50:00,56.94,57.1,56.92,57.03,45433.0,47.6613,47.7952,47.6446,47.7366,45433.0
2021-08-17 10:00:00,57.03,57.15,56.88,57.13,69973.0,47.7366,47.8371,47.6111,47.8203,69973.0
2021-08-17 10:10:00,57.13,57.52,57.13,57.46,66174.0,47.8203,48.1468,47.8203,48.0966,66174.0
2021-08-17 10:20:00,57.51,57.52,57.29,57.37,69077.0,48.1384,48.1468,47.9543,48.0212,69077.0
2021-08-17 10:30:00,57.37,57.43,57.13,57.13,44462.0,48.0212,48.0715,47.8203,47.8203,44462.0
2021-08-17 10:40:00,57.11,57.19,57.04,57.14,44100.0,47.8036,47.8706,47.745,47.8287,44100.0
2021-08-17 10:50:00,57.15,57.17,57.0,57.01,58346.0,47.8371,47.8538,47.7115,47.7199,58346.0
2021-08-17 11:00:00,57.01,57.04,56.95,56.96,37460.0,47.7199,47.745,47.6697,47.678,37460.0
2021-08-17 11:10:00,56.95,57.0,56.89,57.0,86891.0,47.6697,47.7115,47.6194,47.7115,86891.0
2021-08-17 11:20:00,56.99,57.01,56.86,56.9,74907.0,47.7032,47.7199,47.5943,47.6278,74907.0
2021-08-17 11:30:00,56.91,57.07,56.89,57.0,37345.0,47.6362,47.7701,47.6194,47.7115,37345.0
2021-08-17 11:40:00,57.01,57.05,56.95,56.98,20327.0,47.7199,47.7534,47.6697,47.6948,20327.0
2021-08-17 11:50:00,56.98,57.02,56.94,57.0,40948.0,47.6948,47.7283,47.6613,47.7115,40948.0
2021-08-17 12:00:00,56.99,56.99,56.84,56.84,38737.0,47.7032,47.7032,47.5776,47.5776,38737.0
2021-08-17 12:10:00,56.84,56.85,56.68,56.75,47187.0,47.5776,47.586,47.4437,47.5023,47187.0
2021-08-17 12:20:00,56.75,56.82,56.67,56.69,49086.0,47.5023,47.5609,47.4353,47.452,49086.0
2021-08-17 12:30:00,56.68,56.68,56.44,56.45,48341.0,47.4437,47.4437,47.2428,47.2511,48341.0
2021-08-17 12:40:00,56.46,56.5,56.35,56.39,50591.0,47.2595,47.293,47.1674,47.2009,50591.0
2021-08-17 12:50:00,56.38,56.38,56.13,56.14,55049.0,47.1926,47.1926,46.9833,46.9917,55049.0
2021-08-17 13:00:00,56.13,56.28,56.12,56.27,50775.0,46.9833,47.1089,46.9749,47.1005,50775.0
2021-08-17 13:10:00,56.26,56.41,56.24,56.41,85259.0,47.0921,47.2177,47.0754,47.2177,85259.0
2021-08-17 13:20:00,56.4,56.43,56.26,56.43,48309.0,47.2093,47.2344,47.0921,47.2344,48309.0
2021-08-17 13:30:00,56.43,56.43,56.26,56.29,46998.0,47.2344,47.2344,47.0921,47.1172,46998.0
2021-08-17 13:40:00,56.28,56.3,56.25,56.28,31824.0,47.1089,47.1256,47.0837,47.1089,31824.0
2021-08-17 13:50:00,56.3,56.49,56.26,56.46,45104.0,47.1256,47.2846,47.0921,47.2595,45104.0
2021-08-17 14:00:00,56.47,56.52,56.46,56.51,46038.0,47.2679,47.3097,47.2595,47.3014,46038.0
2021-08-17 14:10:00,56.51,56.56,56.49,56.53,33133.0,47.3014,47.3432,47.2846,47.3181,33133.0
2021-08-17 14:20:00,56.54,56.54,56.44,56.44,63911.0,47.3265,47.3265,47.2428,47.2428,63911.0
2021-08-17 14:30:00,56.44,56.47,56.38,56.4,33470.0,47.2428,47.2679,47.1926,47.2093,33470.0
2021-08-17 14:40:00,56.4,56.57,56.37,56.55,43386.0,47.2093,47.3516,47.1842,47.3349,43386.0
2021-08-17 14:50:00,56.56,56.63,56.51,56.62,45937.0,47.3432,47.4018,47.3014,47.3934,45937.0
2021-08-17 15:00:00,56.62,56.69,56.61,56.67,48418.0,47.3934,47.452,47.3851,47.4353,48418.0
2021-08-17 15:10:00,56.67,56.7,56.58,56.64,60304.0,47.4353,47.4604,47.36,47.4102,60304.0
2021-08-17 15:20:00,56.65,56.65,56.57,56.61,45050.0,47.4186,47.4186,47.3516,47.3851,45050.0
2021-08-17 15:30:00,56.62,56.69,56.61,56.64,68373.0,47.3934,47.452,47.3851,47.4102,68373.0
2021-08-17 15:40:00,56.63,56.65,56.55,56.63,87887.0,47.4018,47.4186,47.3349,47.4018,87887.0
2021-08-17 15:50:00,56.63,56.78,56.62,56.78,324148.0,47.4018,47.5274,47.3934,47.5274,324148.0
2021-08-18 09:30:00,56.42,56.63,56.18,56.43,101978.0,47.226,47.4018,47.0251,47.2344,101978.0
2021-08-18 09:40:00,56.43,56.62,56.35,56.38,70253.0,47.2344,47.3934,47.1674,47.1926,70253.0
2021-08-18 09:50:00,56.36,56.72,56.31,56.72,57601.0,47.1758,47.4771,47.134,47.4771,57601.0
2021-08-18 10:00:00,56.7,56.82,56.62,56.66,56990.0,47.4604,47.5609,47.3934,47.4269,56990.0
2021-08-18 10:10:00,56.65,56.75,56.61,56.72,49802.0,47.4186,47.5023,47.3851,47.4771,49802.0
2021-08-18 10:20:00,56.72,56.88,56.71,56.84,37510.0,47.4771,47.6111,47.4688,47.5776,37510.0
2021-08-18 10:30:00,56.83,56.93,56.76,56.87,71392.0,47.5692,47.6529,47.5106,47.6027,71392.0
2021-08-18 10:40:00,56.87,56.9,56.78,56.83,65035.0,47.6027,47.6278,47.5274,47.5692,65035.0
2021-08-18 10:50:00,56.85,56.94,56.75,56.81,59596.0,47.586,47.6613,47.5023,47.5525,59596.0
2021-08-18 11:00:00,56.82,57.04,56.75,57.0,101509.0,47.5609,47.745,47.5023,47.7115,101509.0
2021-08-18 11:10:00,57.0,57.04,56.8,56.84,373335.0,47.7115,47.745,47.5441,47.5776,373335.0
2021-08-18 11:20:00,56.84,56.93,56.81,56.91,47259.0,47.5776,47.6529,47.5525,47.6362,47259.0
2021-08-18 11:30:00,56.91,56.92,56.82,56.87,52428.0,47.6362,47.6446,47.5609,47.6027,52428.0
2021-08-18 11:40:00,56.87,56.89,56.74,56.74,27216.0,47.6027,47.6194,47.4939,47.4939,27216.0
2021-08-18 11:50:00,56.73,56.87,56.72,56.83,37278.0,47.4855,47.6027,47.4771,47.5692,37278.0
2021-08-18 12:00:00,56.81,56.93,56.81,56.89,25336.0,47.5525,47.6529,47.5525,47.6194,25336.0
2021-08-18 12:10:00,56.89,56.89,56.73,56.74,52330.0,47.6194,47.6194,47.4855,47.4939,52330.0
2021-08-18 12:20:00,56.74,56.75,56.6,56.62,48762.0,47.4939,47.5023,47.3767,47.3934,48762.0
2021-08-18 12:30:00,56.62,56.63,56.57,56.59,41320.0,47.3934,47.4018,47.3516,47.3683,41320.0
2021-08-18 12:40:00,56.6,56.72,56.55,56.72,23013.0,47.3767,47.4771,47.3349,47.4771,23013.0
2021-08-18 12:50:00,56.73,56.74,56.66,56.68,28141.0,47.4855,47.4939,47.4269,47.4437,28141.0
2021-08-18 13:00:00,56.69,56.7,56.6,56.7,44668.0,47.452,47.4604,47.3767,47.4604,44668.0
2021-08-18 13:10:00,56.71,56.73,56.69,56.73,23821.0,47.4688,47.4855,47.452,47.4855,23821.0
2021-08-18 13:20:00,56.73,56.78,56.71,56.76,25950.0,47.4855,47.5274,47.4688,47.5106,25950.0
2021-08-18 13:30:00,56.76,56.79,56.72,56.76,32145.0,47.5106,47.5357,47.4771,47.5106,32145.0
2021-08-18 13:40:00,56.76,56.8,56.74,56.77,30979.0,47.5106,47.5441,47.4939,47.519,30979.0
2021-08-18 13:50:00,56.77,56.8,56.73,56.76,26856.0,47.519,47.5441,47.4855,47.5106,26856.0
2021-08-18 14:00:00,56.76,56.77,56.64,56.72,63933.0,47.5106,47.519,47.4102,47.4771,63933.0
2021-08-18 14:10:00,56.72,56.76,56.44,56.51,84961.0,47.4771,47.5106,47.2428,47.3014,84961.0
2021-08-18 14:20:00,56.51,56.66,56.5,56.65,87934.0,47.3014,47.4269,47.293,47.4186,87934.0
2021-08-18 14:30:00,56.66,56.78,56.65,56.71,58596.0,47.4269,47.5274,47.4186,47.4688,58596.0
2021-08-18 14:40:00,56.71,56.72,56.6,56.64,61243.0,47.4688,47.4771,47.3767,47.4102,61243.0
2021-08-18 14:50:00,56.63,56.7,56.59,56.68,38432.0,47.4018,47.4604,47.3683,47.4437,38432.0
2021-08-18 15:00:00,56.67,56.68,56.6,56.6,61783.0,47.4353,47.4437,47.3767,47.3767,61783.0
2021-08-18 15:10:00,56.59,56.64,56.55,56.61,42893.0,47.3683,47.4102,47.3349,47.3851,42893.0
2021-08-18 15:20:00,56.61,56.63,56.47,56.48,76575.0,47.3851,47.4018,47.2679,47.2763,76575.0
2021-08-18 15:30:00,56.48,56.49,56.36,56.43,95756.0,47.2763,47.2846,47.1758,47.2344,95756.0
2021-08-18 15:40:00,56.43,56.49,56.22,56.23,109474.0,47.2344,47.2846,47.0586,47.067,109474.0
2021-08-18 15:50:00,56.22,56.23,56.0,56.07,629302.0,47.0586,47.067,46.8745,46.9331,629302.0
2021-08-19 09:30:00,55.5,55.79,55.19,55.57,216596.0,46.456,46.6987,46.1965,46.5145,216596.0
2021-08-19 09:40:00,55.56,55.85,55.39,55.65,102833.0,46.5062,46.7489,46.3639,46.5815,102833.0
2021-08-19 09:50:00,55.68,55.99,55.67,55.86,103202.0,46.6066,46.8661,46.5983,46.7573,103202.0
2021-08-19 10:00:00,55.85,55.93,55.67,55.86,69975.0,46.7489,46.8159,46.5983,46.7573,69975.0
2021-08-19 10:10:00,55.88,55.92,55.69,55.86,91084.0,46.774,46.8075,46.615,46.7573,91084.0
2021-08-19 10:20:00,55.88,55.88,55.59,55.61,64046.0,46.774,46.774,46.5313,46.548,64046.0
2021-08-19 10:30:00,55.63,55.64,55.37,55.41,114353.0,46.5648,46.5731,46.3471,46.3806,114353.0
2021-08-19 10:40:00,55.41,55.41,55.19,55.2,116502.0,46.3806,46.3806,46.1965,46.2048,116502.0
2021-08-19 10:50:00,55.21,55.41,55.16,55.41,138329.0,46.2132,46.3806,46.1714,46.3806,138329.0
2021-08-19 11:00:00,55.4,55.45,55.2,55.22,64375.0,46.3723,46.4141,46.2048,46.2216,64375.0
2021-08-19 11:10:00,55.23,55.25,55.01,55.12,106301.0,46.23,46.2467,46.0458,46.1379,106301.0
2021-08-19 11:20:00,55.11,55.14,54.82,54.91,181145.0,46.1295,46.1546,45.8868,45.9621,181145.0
2021-08-19 11:30:00,54.92,55.03,54.88,54.97,115858.0,45.9705,46.0625,45.937,46.0123,115858.0
2021-08-19 11:40:00,54.96,55.27,54.96,55.26,81430.0,46.004,46.2634,46.004,46.2551,81430.0
2021-08-19 11:50:00,55.25,55.29,55.17,55.23,105086.0,46.2467,46.2802,46.1797,46.23,105086.0
2021-08-19 12:00:00,55.23,55.35,55.21,55.22,147633.0,46.23,46.3304,46.2132,46.2216,147633.0
2021-08-19 12:10:00,55.23,55.43,55.21,55.3,103325.0,46.23,46.3974,46.2132,46.2885,103325.0
2021-08-19 12:20:00,55.3,55.39,55.23,55.33,67193.0,46.2885,46.3639,46.23,46.3137,67193.0
2021-08-19 12:30:00,55.33,55.37,55.28,55.35,48282.0,46.3137,46.3471,46.2718,46.3304,48282.0
2021-08-19 12:40:00,55.34,55.43,55.31,55.33,72749.0,46.322,46.3974,46.2969,46.3137,72749.0
2021-08-19 12:50:00,55.33,55.46,55.3,55.46,35903.0,46.3137,46.4225,46.2885,46.4225,35903.0
2021-08-19 13:00:00,55.45,55.45,55.23,55.3,51593.0,46.4141,46.4141,46.23,46.2885,51593.0
2021-08-19 13:10:00,55.3,55.35,55.28,55.29,33503.0,46.2885,46.3304,46.2718,46.2802,33503.0
2021-08-19 13:20:00,55.29,55.34,55.18,55.19,46827.0,46.2802,46.322,46.1881,46.1965,46827.0
2021-08-19 13:30:00,55.19,55.22,55.03,55.13,96012.0,46.1965,46.2216,46.0625,46.1462,96012.0
2021-08-19 13:40:00,55.13,55.25,55.12,55.21,67806.0,46.1462,46.2467,46.1379,46.2132,67806.0
2021-08-19 13:50:00,55.21,55.22,55.1,55.11,67809.0,46.2132,46.2216,46.1211,46.1295,67809.0
2021-08-19 14:00:00,55.1,55.2,55.05,55.15,105025.0,46.1211,46.2048,46.0793,46.163,105025.0
2021-08-19 14:10:00,55.15,55.22,55.1,55.22,60995.0,46.163,46.2216,46.1211,46.2216,60995.0
2021-08-19 14:20:00,55.22,55.26,55.1,55.11,54451.0,46.2216,46.2551,46.1211,46.1295,54451.0
2021-08-19 14:30:00,55.11,55.2,54.96,55.15,97205.0,46.1295,46.2048,46.004,46.163,97205.0
2021-08-19 14:40:00,55.13,55.15,55.06,55.15,92946.0,46.1462,46.163,46.0877,46.163,92946.0
2021-08-19 14:50:00,55.14,55.25,55.05,55.18,91618.0,46.1546,46.2467,46.0793,46.1881,91618.0
2021-08-19 15:00:00,55.19,55.34,55.18,55.28,88315.0,46.1965,46.322,46.1881,46.2718,88315.0
2021-08-19 15:10:00,55.29,55.32,55.24,55.3,113876.0,46.2802,46.3053,46.2383,46.2885,113876.0
2021-08-19 15:20:00,55.3,55.43,55.25,55.41,102231.0,46.2885,46.3974,46.2467,46.3806,102231.0
2021-08-19 15:30:00,55.41,55.44,55.31,55.32,179618.0,46.3806,46.4057,46.2969,46.3053,179618.0
2021-08-19 15:40:00,55.32,55.34,55.22,55.3,305845.0,46.3053,46.322,46.2216,46.2885,305845.0
2021-08-19 15:50:00,55.29,55.41,55.26,55.35,422378.0,46.2802,46.3806,46.2551,46.3304,422378.0
2021-08-20 09:30:00,55.2,55.52,55.0,55.19,157601.0,46.2048,46.4727,46.0374,46.1965,157601.0
2021-08-20 09:40:00,55.23,55.45,55.06,55.39,98829.0,46.23,46.4141,46.0877,46.3639,98829.0
2021-08-20 09:50:00,55.39,55.4,55.07,55.11,70367.0,46.3639,46.3723,46.096,46.1295,70367.0
2021-08-20 10:00:00,55.13,55.32,55.08,55.28,55730.0,46.1462,46.3053,46.1044,46.2718,55730.0
2021-08-20 10:10:00,55.29,55.29,55.08,55.25,54261.0,46.2802,46.2802,46.1044,46.2467,54261.0
2021-08-20 10:20:00,55.26,55.37,55.21,55.23,60907.0,46.2551,46.3471,46.2132,46.23,60907.0
2021-08-20 10:30:00,55.25,55.41,55.22,55.26,70932.0,46.2467,46.3806,46.2216,46.2551,70932.0
2021-08-20 10:40:00,55.26,55.29,55.13,55.15,83118.0,46.2551,46.2802,46.1462,46.163,83118.0
2021-08-20 10:50:00,55.16,55.21,55.06,55.08,113913.0,46.1714,46.2132,46.0877,46.1044,113913.0
2021-08-20 11:00:00,55.08,55.27,55.08,55.26,70854.0,46.1044,46.2634,46.1044,46.2551,70854.0
2021-08-20 11:10:00,55.27,55.43,55.27,55.42,69641.0,46.2634,46.3974,46.2634,46.389,69641.0
2021-08-20 11:20:00,55.41,55.52,55.37,55.39,56981.0,46.3806,46.4727,46.3471,46.3639,56981.0
2021-08-20 11:30:00,55.39,55.52,55.39,55.51,38582.0,46.3639,46.4727,46.3639,46.4643,38582.0
2021-08-20 11:40:00,55.53,55.64,55.53,55.57,51018.0,46.4811,46.5731,46.4811,46.5145,51018.0
2021-08-20 11:50:00,55.57,55.65,55.53,55.64,44889.0,46.5145,46.5815,46.4811,46.5731,44889.0
2021-08-20 12:00:00,55.64,55.75,55.61,55.7,60752.0,46.5731,46.6652,46.548,46.6234,60752.0
2021-08-20 12:10:00,55.7,55.75,55.56,55.57,70575.0,46.6234,46.6652,46.5062,46.5145,70575.0
2021-08-20 12:20:00,55.58,55.65,55.53,55.65,72461.0,46.5229,46.5815,46.4811,46.5815,72461.0
2021-08-20 12:30:00,55.65,55.68,55.62,55.62,46214.0,46.5815,46.6066,46.5564,46.5564,46214.0
2021-08-20 12:40:00,55.62,55.78,55.61,55.77,30138.0,46.5564,46.6903,46.548,46.682,30138.0
2021-08-20 12:50:00,55.76,55.76,55.65,55.65,26802.0,46.6736,46.6736,46.5815,46.5815,26802.0
2021-08-20 13:00:00,55.65,55.71,55.63,55.68,27595.0,46.5815,46.6317,46.5648,46.6066,27595.0
2021-08-20 13:10:00,55.69,55.74,55.67,55.72,22701.0,46.615,46.6568,46.5983,46.6401,22701.0
2021-08-20 13:20:00,55.72,55.73,55.67,55.68,22276.0,46.6401,46.6485,46.5983,46.6066,22276.0
2021-08-20 13:30:00,55.66,55.69,55.64,55.68,44193.0,46.5899,46.615,46.5731,46.6066,44193.0
2021-08-20 13:40:00,55.67,55.69,55.64,55.64,38369.0,46.5983,46.615,46.5731,46.5731,38369.0
2021-08-20 13:50:00,55.65,55.71,55.57,55.57,57690.0,46.5815,46.6317,46.5145,46.5145,57690.0
2021-08-20 14:00:00,55.58,55.66,55.56,55.64,63964.0,46.5229,46.5899,46.5062,46.5731,63964.0
2021-08-20 14:10:00,55.64,55.65,55.61,55.64,44839.0,46.5731,46.5815,46.548,46.5731,44839.0
2021-08-20 14:20:00,55.63,55.63,55.5,55.51,32766.0,46.5648,46.5648,46.456,46.4643,32766.0
2021-08-20 14:30:00,55.52,55.54,55.5,55.51,23230.0,46.4727,46.4894,46.456,46.4643,23230.0
2021-08-20 14:40:00,55.5,55.56,55.45,55.47,35595.0,46.456,46.5062,46.4141,46.4308,35595.0
2021-08-20 14:50:00,55.48,55.51,55.46,55.51,43000.0,46.4392,46.4643,46.4225,46.4643,43000.0
2021-08-20 15:00:00,55.51,55.58,55.47,55.48,59384.0,46.4643,46.5229,46.4308,46.4392,59384.0
2021-08-20 15:10:00,55.48,55.54,55.48,55.51,53404.0,46.4392,46.4894,46.4392,46.4643,53404.0
2021-08-20 15:20:00,55.51,55.61,55.5,55.61,57745.0,46.4643,46.548,46.456,46.548,57745.0
2021-08-20 15:30:00,55.6,55.62,55.53,55.61,68069.0,46.5397,46.5564,46.4811,46.548,68069.0
2021-08-20 15:40:00,55.61,55.69,55.59,55.63,93378.0,46.548,46.615,46.5313,46.5648,93378.0
2021-08-20 15:50:00,55.64,55.7,55.6,55.68,326371.0,46.5731,46.6234,46.5397,46.6066,326371.0
2021-08-23 09:30:00,55.96,56.31,55.93,56.08,141601.0,46.841,47.134,46.8159,46.9414,141601.0
2021-08-23 09:40:00,56.08,56.18,55.94,55.99,57710.0,46.9414,47.0251,46.8243,46.8661,57710.0
2021-08-23 09:50:00,56.03,56.36,56.03,56.34,68876.0,46.8996,47.1758,46.8996,47.1591,68876.0
2021-08-23 10:00:00,56.35,56.38,55.98,56.0,103937.0,47.1674,47.1926,46.8577,46.8745,103937.0
2021-08-23 10:10:00,56.0,56.28,56.0,56.2,82900.0,46.8745,47.1089,46.8745,47.0419,82900.0
2021-08-23 10:20:00,56.21,56.21,56.03,56.03,108558.0,47.0503,47.0503,46.8996,46.8996,108558.0
2021-08-23 10:30:00,56.03,56.15,55.99,56.06,72271.0,46.8996,47.0,46.8661,46.9247,72271.0
2021-08-23 10:40:00,56.06,56.15,56.04,56.12,69765.0,46.9247,47.0,46.908,46.9749,69765.0
2021-08-23 10:50:00,56.12,56.19,56.1,56.11,69080.0,46.9749,47.0335,46.9582,46.9666,69080.0
2021-08-23 11:00:00,56.12,56.24,56.07,56.24,35458.0,46.9749,47.0754,46.9331,47.0754,35458.0
2021-08-23 11:10:00,56.25,56.29,56.2,56.22,27604.0,47.0837,47.1172,47.0419,47.0586,27604.0
2021-08-23 11:20:00,56.22,56.33,56.22,56.3,31049.0,47.0586,47.1507,47.0586,47.1256,31049.0
2021-08-23 11:30:00,56.29,56.31,56.21,56.22,42720.0,47.1172,47.134,47.0503,47.0586,42720.0
2021-08-23 11:40:00,56.22,56.27,56.2,56.24,36784.0,47.0586,47.1005,47.0419,47.0754,36784.0
2021-08-23 11:50:00,56.24,56.31,56.21,56.28,44433.0,47.0754,47.134,47.0503,47.1089,44433.0
2021-08-23 12:00:00,56.29,56.34,56.28,56.32,40870.0,47.1172,47.1591,47.1089,47.1423,40870.0
2021-08-23 12:10:00,56.32,56.41,56.31,56.41,45601.0,47.1423,47.2177,47.134,47.2177,45601.0
2021-08-23 12:20:00,56.41,56.41,56.3,56.31,32905.0,47.2177,47.2177,47.1256,47.134,32905.0
2021-08-23 12:30:00,56.31,56.34,56.29,56.3,40948.0,47.134,47.1591,47.1172,47.1256,40948.0
2021-08-23 12:40:00,56.31,56.37,56.23,56.23,39996.0,47.134,47.1842,47.067,47.067,39996.0
2021-08-23 12:50:00,56.23,56.34,56.23,56.34,75282.0,47.067,47.1591,47.067,47.1591,75282.0
2021-08-23 13:00:00,56.34,56.44,56.32,56.44,97767.0,47.1591,47.2428,47.1423,47.2428,97767.0
2021-08-23 13:10:00,56.45,56.47,56.37,56.37,95762.0,47.2511,47.2679,47.1842,47.1842,95762.0
2021-08-23 13:20:00,56.38,56.38,56.31,56.38,170569.0,47.1926,47.1926,47.134,47.1926,170569.0
2021-08-23 13:30:00,56.38,56.48,56.36,56.36,66495.0,47.1926,47.2763,47.1758,47.1758,66495.0
2021-08-23 13:40:00,56.36,56.37,56.31,56.34,56533.0,47.1758,47.1842,47.134,47.1591,56533.0
2021-08-23 13:50:00,56.34,56.36,56.3,56.35,36473.0,47.1591,47.1758,47.1256,47.1674,36473.0
2021-08-23 14:00:00,56.35,56.36,56.31,56.36,43367.0,47.1674,47.1758,47.134,47.1758,43367.0
2021-08-23 14:10:00,56.36,56.39,56.29,56.34,53264.0,47.1758,47.2009,47.1172,47.1591,53264.0
2021-08-23 14:20:00,56.34,56.38,56.33,56.34,32192.0,47.1591,47.1926,47.1507,47.1591,32192.0
2021-08-23 14:30:00,56.33,56.37,56.32,56.36,28048.0,47.1507,47.1842,47.1423,47.1758,28048.0
2021-08-23 14:40:00,56.36,56.36,56.31,56.35,36807.0,47.1758,47.1758,47.134,47.1674,36807.0
2021-08-23 14:50:00,56.35,56.36,56.29,56.3,45514.0,47.1674,47.1758,47.1172,47.1256,45514.0
2021-08-23 15:00:00,56.3,56.33,56.27,56.3,43946.0,47.1256,47.1507,47.1005,47.1256,43946.0
2021-08-23 15:10:00,56.31,56.33,56.29,56.33,46491.0,47.134,47.1507,47.1172,47.1507,46491.0
2021-08-23 15:20:00,56.33,56.39,56.32,56.34,50151.0,47.1507,47.2009,47.1423,47.1591,50151.0
2021-08-23 15:30:00,56.35,56.36,56.29,56.29,69640.0,47.1674,47.1758,47.1172,47.1172,69640.0
2021-08-23 15:40:00,56.29,56.29,56.24,56.28,91896.0,47.1172,47.1172,47.0754,47.1089,91896.0
2021-08-23 15:50:00,56.28,56.31,56.12,56.17,340228.0,47.1089,47.134,46.9749,47.0168,340228.0
2021-08-24 09:30:00,56.32,56.73,56.14,56.66,112536.0,47.1423,47.4855,46.9917,47.4269,112536.0
2021-08-24 09:40:00,56.7,56.75,56.53,56.61,48703.0,47.4604,47.5023,47.3181,47.3851,48703.0
2021-08-24 09:50:00,56.61,56.73,56.52,56.67,28739.0,47.3851,47.4855,47.3097,47.4353,28739.0
2021-08-24 10:00:00,56.68,56.71,56.38,56.42,117054.0,47.4437,47.4688,47.1926,47.226,117054.0
2021-08-24 10:10:00,56.41,56.62,56.41,56.59,97465.0,47.2177,47.3934,47.2177,47.3683,97465.0
2021-08-24 10:20:00,56.58,56.67,56.52,56.66,71443.0,47.36,47.4353,47.3097,47.4269,71443.0
2021-08-24 10:30:00,56.67,56.71,56.61,56.64,80381.0,47.4353,47.4688,47.3851,47.4102,80381.0
2021-08-24 10:40:00,56.63,56.71,56.61,56.68,50289.0,47.4018,47.4688,47.3851,47.4437,50289.0
2021-08-24 10:50:00,56.69,56.72,56.65,56.68,33823.0,47.452,47.4771,47.4186,47.4437,33823.0
2021-08-24 11:00:00,56.68,56.76,56.68,56.76,34133.0,47.4437,47.5106,47.4437,47.5106,34133.0
2021-08-24 11:10:00,56.77,56.84,56.74,56.74,34583.0,47.519,47.5776,47.4939,47.4939,34583.0
2021-08-24 11:20:00,56.73,56.79,56.7,56.78,45601.0,47.4855,47.5357,47.4604,47.5274,45601.0
2021-08-24 11:30:00,56.77,56.78,56.66,56.67,31167.0,47.519,47.5274,47.4269,47.4353,31167.0
2021-08-24 11:40:00,56.66,56.7,56.62,56.68,60841.0,47.4269,47.4604,47.3934,47.4437,60841.0
2021-08-24 11:50:00,56.68,56.7,56.57,56.61,36073.0,47.4437,47.4604,47.3516,47.3851,36073.0
2021-08-24 12:00:00,56.6,56.61,56.55,56.58,23331.0,47.3767,47.3851,47.3349,47.36,23331.0
2021-08-24 12:10:00,56.58,56.61,56.55,56.61,27665.0,47.36,47.3851,47.3349,47.3851,27665.0
2021-08-24 12:20:00,56.61,56.63,56.56,56.63,34916.0,47.3851,47.4018,47.3432,47.4018,34916.0
2021-08-24 12:30:00,56.62,56.77,56.62,56.76,41160.0,47.3934,47.519,47.3934,47.5106,41160.0
2021-08-24 12:40:00,56.76,56.76,56.69,56.72,51054.0,47.5106,47.5106,47.452,47.4771,51054.0
2021-08-24 12:50:00,56.72,56.75,56.68,56.73,46604.0,47.4771,47.5023,47.4437,47.4855,46604.0
2021-08-24 13:00:00,56.74,56.8,56.72,56.77,39337.0,47.4939,47.5441,47.4771,47.519,39337.0
2021-08-24 13:10:00,56.78,56.87,56.77,56.86,50016.0,47.5274,47.6027,47.519,47.5943,50016.0
2021-08-24 13:20:00,56.85,56.86,56.78,56.78,80179.0,47.586,47.5943,47.5274,47.5274,80179.0
2021-08-24 13:30:00,56.79,56.8,56.75,56.78,40880.0,47.5357,47.5441,47.5023,47.5274,40880.0
2021-08-24 13:40:00,56.78,56.82,56.77,56.79,45455.0,47.5274,47.5609,47.519,47.5357,45455.0
2021-08-24 13:50:00,56.79,56.8,56.71,56.79,44687.0,47.5357,47.5441,47.4688,47.5357,44687.0
2021-08-24 14:00:00,56.79,56.86,56.79,56.85,44780.0,47.5357,47.5943,47.5357,47.586,44780.0
2021-08-24 14:10:00,56.87,56.89,56.86,56.87,36490.0,47.6027,47.6194,47.5943,47.6027,36490.0
2021-08-24 14:20:00,56.86,56.87,56.76,56.82,34908.0,47.5943,47.6027,47.5106,47.5609,34908.0
2021-08-24 14:30:00,56.83,56.85,56.79,56.8,44992.0,47.5692,47.586,47.5357,47.5441,44992.0
2021-08-24 14:40:00,56.8,56.88,56.79,56.87,36743.0,47.5441,47.6111,47.5357,47.6027,36743.0
2021-08-24 14:50:00,56.87,56.91,56.83,56.85,54376.0,47.6027,47.6362,47.5692,47.586,54376.0
2021-08-24 15:00:00,56.86,56.87,56.79,56.81,36050.0,47.5943,47.6027,47.5357,47.5525,36050.0
2021-08-24 15:10:00,56.8,56.91,56.8,56.89,51015.0,47.5441,47.6362,47.5441,47.6194,51015.0
2021-08-24 15:20:00,56.89,56.89,56.81,56.85,48874.0,47.6194,47.6194,47.5525,47.586,48874.0
2021-08-24 15:30:00,56.85,56.88,56.8,56.81,87735.0,47.586,47.6111,47.5441,47.5525,87735.0
2021-08-24 15:40:00,56.81,56.85,56.78,56.8,100466.0,47.5525,47.586,47.5274,47.5441,100466.0
2021-08-24 15:50:00,56.79,56.83,56.74,56.81,325939.0,47.5357,47.5692,47.4939,47.5525,325939.0
2021-08-25 09:30:00,57.08,57.21,56.88,57.05,177536.0,47.7785,47.8873,47.6111,47.7534,177536.0
2021-08-25 09:40:00,57.05,57.34,57.02,57.34,85359.0,47.7534,47.9961,47.7283,47.9961,85359.0
2021-08-25 09:50:00,57.34,57.63,57.34,57.6,74507.0,47.9961,48.2389,47.9961,48.2137,74507.0
2021-08-25 10:00:00,57.61,57.7,57.47,57.54,79941.0,48.2221,48.2975,48.1049,48.1635,79941.0
2021-08-25 10:10:00,57.54,57.59,57.44,57.53,74288.0,48.1635,48.2054,48.0798,48.1552,74288.0
2021-08-25 10:20:00,57.52,57.67,57.49,57.67,59711.0,48.1468,48.2723,48.1217,48.2723,59711.0
2021-08-25 10:30:00,57.66,57.78,57.57,57.75,50709.0,48.264,48.3644,48.1886,48.3393,50709.0
2021-08-25 10:40:00,57.76,57.87,57.73,57.77,66596.0,48.3477,48.4398,48.3226,48.356,66596.0
2021-08-25 10:50:00,57.76,57.77,57.66,57.66,46859.0,48.3477,48.356,48.264,48.264,46859.0
2021-08-25 11:00:00,57.67,57.69,57.55,57.61,60395.0,48.2723,48.2891,48.1719,48.2221,60395.0
2021-08-25 11:10:00,57.63,57.8,57.62,57.8,74591.0,48.2389,48.3812,48.2305,48.3812,74591.0
2021-08-25 11:20:00,57.8,57.99,57.79,57.99,128386.0,48.3812,48.5402,48.3728,48.5402,128386.0
2021-08-25 11:30:00,57.98,58.03,57.92,58.03,72805.0,48.5318,48.5737,48.4816,48.5737,72805.0
2021-08-25 11:40:00,58.02,58.07,58.0,58.04,42579.0,48.5653,48.6072,48.5486,48.582,42579.0
2021-08-25 11:50:00,58.04,58.14,58.04,58.08,142755.0,48.582,48.6658,48.582,48.6155,142755.0
2021-08-25 12:00:00,58.09,58.16,58.07,58.13,127061.0,48.6239,48.6825,48.6072,48.6574,127061.0
2021-08-25 12:10:00,58.14,58.15,58.07,58.12,77945.0,48.6658,48.6741,48.6072,48.649,77945.0
2021-08-25 12:20:00,58.11,58.15,57.99,58.0,104338.0,48.6406,48.6741,48.5402,48.5486,104338.0
2021-08-25 12:30:00,58.0,58.02,57.92,57.94,68935.0,48.5486,48.5653,48.4816,48.4983,68935.0
2021-08-25 12:40:00,57.94,57.95,57.83,57.9,36738.0,48.4983,48.5067,48.4063,48.4649,36738.0
2021-08-25 12:50:00,57.9,57.96,57.88,57.89,31553.0,48.4649,48.5151,48.4481,48.4565,31553.0
2021-08-25 13:00:00,57.89,57.93,57.83,57.93,25941.0,48.4565,48.49,48.4063,48.49,25941.0
2021-08-25 13:10:00,57.93,57.95,57.89,57.93,25635.0,48.49,48.5067,48.4565,48.49,25635.0
2021-08-25 13:20:00,57.93,57.97,57.9,57.91,34352.0,48.49,48.5235,48.4649,48.4732,34352.0
2021-08-25 13:30:00,57.91,57.97,57.9,57.96,24988.0,48.4732,48.5235,48.4649,48.5151,24988.0
2021-08-25 13:40:00,57.96,57.99,57.93,57.97,35529.0,48.5151,48.5402,48.49,48.5235,35529.0
2021-08-25 13:50:00,57.96,57.99,57.93,57.93,30597.0,48.5151,48.5402,48.49,48.49,30597.0
2021-08-25 14:00:00,57.94,58.01,57.92,57.95,61619.0,48.4983,48.5569,48.4816,48.5067,61619.0
2021-08-25 14:10:00,57.95,57.98,57.81,57.85,53224.0,48.5067,48.5318,48.3895,48.423,53224.0
2021-08-25 14:20:00,57.85,57.87,57.77,57.86,35885.0,48.423,48.4398,48.356,48.4314,35885.0
2021-08-25 14:30:00,57.86,57.86,57.8,57.82,41387.0,48.4314,48.4314,48.3812,48.3979,41387.0
2021-08-25 14:40:00,57.82,57.84,57.75,57.75,34349.0,48.3979,48.4146,48.3393,48.3393,34349.0
2021-08-25 14:50:00,57.74,57.79,57.73,57.76,30008.0,48.3309,48.3728,48.3226,48.3477,30008.0
2021-08-25 15:00:00,57.77,57.78,57.73,57.75,26027.0,48.356,48.3644,48.3226,48.3393,26027.0
2021-08-25 15:10:00,57.75,57.76,57.63,57.66,48036.0,48.3393,48.3477,48.2389,48.264,48036.0
2021-08-25 15:20:00,57.65,57.69,57.61,57.63,40669.0,48.2556,48.2891,48.2221,48.2389,40669.0
2021-08-25 15:30:00,57.65,57.67,57.55,57.62,83655.0,48.2556,48.2723,48.1719,48.2305,83655.0
2021-08-25 15:40:00,57.63,57.69,57.58,57.59,88003.0,48.2389,48.2891,48.197,48.2054,88003.0
2021-08-25 15:50:00,57.6,57.66,57.56,57.65,314680.0,48.2137,48.264,48.1803,48.2556,314680.0
2021-08-26 09:30:00,57.87,57.96,57.7,57.76,120377.0,48.4398,48.5151,48.2975,48.3477,120377.0
2021-08-26 09:40:00,57.76,57.97,57.69,57.92,89429.0,48.3477,48.5235,48.2891,48.4816,89429.0
2021-08-26 09:50:00,57.92,57.95,57.71,57.85,40066.0,48.4816,48.5067,48.3058,48.423,40066.0
2021-08-26 10:00:00,57.84,57.89,57.69,57.73,68181.0,48.4146,48.4565,48.2891,48.3226,68181.0
2021-08-26 10:10:00,57.72,57.84,57.71,57.76,52119.0,48.3142,48.4146,48.3058,48.3477,52119.0
2021-08-26 10:20:00,57.75,57.87,57.57,57.77,74129.0,48.3393,48.4398,48.1886,48.356,74129.0
2021-08-26 10:30:00,57.78,57.8,57.54,57.62,37556.0,48.3644,48.3812,48.1635,48.2305,37556.0
2021-08-26 10:40:00,57.59,57.6,57.42,57.43,65916.0,48.2054,48.2137,48.0631,48.0715,65916.0
2021-08-26 10:50:00,57.44,57.46,57.33,57.39,49083.0,48.0798,48.0966,47.9877,48.038,49083.0
2021-08-26 11:00:00,57.39,57.46,57.33,57.44,44838.0,48.038,48.0966,47.9877,48.0798,44838.0
2021-08-26 11:10:00,57.43,57.51,57.42,57.49,39536.0,48.0715,48.1384,48.0631,48.1217,39536.0
2021-08-26 11:20:00,57.5,57.65,57.5,57.57,37984.0,48.13,48.2556,48.13,48.1886,37984.0
2021-08-26 11:30:00,57.57,57.6,57.46,57.59,28771.0,48.1886,48.2137,48.0966,48.2054,28771.0
2021-08-26 11:40:00,57.59,57.64,57.55,57.59,36132.0,48.2054,48.2472,48.1719,48.2054,36132.0
2021-08-26 11:50:00,57.59,57.59,57.52,57.54,22699.0,48.2054,48.2054,48.1468,48.1635,22699.0
2021-08-26 12:00:00,57.55,57.6,57.46,57.47,44403.0,48.1719,48.2137,48.0966,48.1049,44403.0
2021-08-26 12:10:00,57.48,57.55,57.44,57.51,36719.0,48.1133,48.1719,48.0798,48.1384,36719.0
2021-08-26 12:20:00,57.5,57.58,57.47,57.54,38554.0,48.13,48.197,48.1049,48.1635,38554.0
2021-08-26 12:30:00,57.55,57.6,57.53,57.55,44386.0,48.1719,48.2137,48.1552,48.1719,44386.0
2021-08-26 12:40:00,57.54,57.55,57.44,57.5,35874.0,48.1635,48.1719,48.0798,48.13,35874.0
2021-08-26 12:50:00,57.5,57.52,57.41,57.45,25696.0,48.13,48.1468,48.0547,48.0882,25696.0
2021-08-26 13:00:00,57.46,57.51,57.45,57.48,22752.0,48.0966,48.1384,48.0882,48.1133,22752.0
2021-08-26 13:10:00,57.49,57.53,57.46,57.46,31120.0,48.1217,48.1552,48.0966,48.0966,31120.0
2021-08-26 13:20:00,57.46,57.47,57.32,57.36,43635.0,48.0966,48.1049,47.9794,48.0129,43635.0
2021-08-26 13:30:00,57.37,57.41,57.33,57.41,53096.0,48.0212,48.0547,47.9877,48.0547,53096.0
2021-08-26 13:40:00,57.43,57.48,57.4,57.41,37009.0,48.0715,48.1133,48.0463,48.0547,37009.0
2021-08-26 13:50:00,57.41,57.46,57.39,57.44,25717.0,48.0547,48.0966,48.038,48.0798,25717.0
2021-08-26 14:00:00,57.44,57.44,57.24,57.25,44039.0,48.0798,48.0798,47.9124,47.9208,44039.0
2021-08-26 14:10:00,57.25,57.33,57.24,57.29,40064.0,47.9208,47.9877,47.9124,47.9543,40064.0
2021-08-26 14:20:00,57.3,57.35,57.26,57.27,51152.0,47.9626,48.0045,47.9292,47.9375,51152.0
2021-08-26 14:30:00,57.26,57.29,57.19,57.27,57279.0,47.9292,47.9543,47.8706,47.9375,57279.0
2021-08-26 14:40:00,57.28,57.28,57.16,57.17,51238.0,47.9459,47.9459,47.8454,47.8538,51238.0
2021-08-26 14:50:00,57.17,57.28,57.17,57.24,51506.0,47.8538,47.9459,47.8538,47.9124,51506.0
2021-08-26 15:00:00,57.23,57.25,57.16,57.21,61025.0,47.904,47.9208,47.8454,47.8873,61025.0
2021-08-26 15:10:00,57.22,57.32,57.14,57.31,76563.0,47.8957,47.9794,47.8287,47.971,76563.0
2021-08-26 15:20:00,57.31,57.32,57.2,57.22,47618.0,47.971,47.9794,47.8789,47.8957,47618.0
2021-08-26 15:30:00,57.22,57.31,57.2,57.24,80056.0,47.8957,47.971,47.8789,47.9124,80056.0
2021-08-26 15:40:00,57.24,57.31,57.18,57.24,73946.0,47.9124,47.971,47.8622,47.9124,73946.0
2021-08-26 15:50:00,57.24,57.3,57.19,57.24,269437.0,47.9124,47.9626,47.8706,47.9124,269437.0
2021-08-27 09:30:00,57.43,57.72,57.31,57.71,98833.0,48.0715,48.3142,47.971,48.3058,98833.0
2021-08-27 09:40:00,57.7,57.77,57.63,57.64,78420.0,48.2975,48.356,48.2389,48.2472,78420.0
2021-08-27 09:50:00,57.65,57.72,57.55,57.62,75415.0,48.2556,48.3142,48.1719,48.2305,75415.0
2021-08-27 10:00:00,57.62,57.63,57.42,57.43,77263.0,48.2305,48.2389,48.0631,48.0715,77263.0
2021-08-27 10:10:00,57.44,57.52,57.26,57.3,83263.0,48.0798,48.1468,47.9292,47.9626,83263.0
2021-08-27 10:20:00,57.3,57.49,57.28,57.49,61620.0,47.9626,48.1217,47.9459,48.1217,61620.0
2021-08-27 10:30:00,57.5,57.66,57.5,57.64,83860.0,48.13,48.264,48.13,48.2472,83860.0
2021-08-27 10:40:00,57.65,57.7,57.56,57.66,51873.0,48.2556,48.2975,48.1803,48.264,51873.0
2021-08-27 10:50:00,57.66,57.75,57.64,57.75,48507.0,48.264,48.3393,48.2472,48.3393,48507.0
2021-08-27 11:00:00,57.75,57.77,57.66,57.7,43485.0,48.3393,48.356,48.264,48.2975,43485.0
2021-08-27 11:10:00,57.7,57.75,57.65,57.71,43193.0,48.2975,48.3393,48.2556,48.3058,43193.0
2021-08-27 11:20:00,57.72,57.78,57.66,57.7,87233.0,48.3142,48.3644,48.264,48.2975,87233.0
2021-08-27 11:30:00,57.71,57.82,57.7,57.79,27880.0,48.3058,48.3979,48.2975,48.3728,27880.0
2021-08-27 11:40:00,57.8,57.82,57.69,57.69,30436.0,48.3812,48.3979,48.2891,48.2891,30436.0
2021-08-27 11:50:00,57.69,57.81,57.69,57.8,35783.0,48.2891,48.3895,48.2891,48.3812,35783.0
2021-08-27 12:00:00,57.8,57.84,57.74,57.8,25890.0,48.3812,48.4146,48.3309,48.3812,25890.0
2021-08-27 12:10:00,57.82,57.84,57.77,57.78,33717.0,48.3979,48.4146,48.356,48.3644,33717.0
2021-08-27 12:20:00,57.78,57.88,57.77,57.88,89443.0,48.3644,48.4481,48.356,48.4481,89443.0
2021-08-27 12:30:00,57.88,57.92,57.86,57.9,49531.0,48.4481,48.4816,48.4314,48.4649,49531.0
2021-08-27 12:40:00,57.9,57.98,57.86,57.98,55410.0,48.4649,48.5318,48.4314,48.5318,55410.0
2021-08-27 12:50:00,57.98,58.08,57.97,58.02,69204.0,48.5318,48.6155,48.5235,48.5653,69204.0
2021-08-27 13:00:00,58.01,58.12,58.0,58.11,58922.0,48.5569,48.649,48.5486,48.6406,58922.0
2021-08-27 13:10:00,58.1,58.12,58.06,58.09,54043.0,48.6323,48.649,48.5988,48.6239,54043.0
2021-08-27 13:20:00,58.09,58.14,58.08,58.11,43720.0,48.6239,48.6658,48.6155,48.6406,43720.0
2021-08-27 13:30:00,58.11,58.12,58.04,58.04,61641.0,48.6406,48.649,48.582,48.582,61641.0
2021-08-27 13:40:00,58.04,58.09,58.02,58.08,52843.0,48.582,48.6239,48.5653,48.6155,52843.0
2021-08-27 13:50:00,58.08,58.15,58.07,58.11,57315.0,48.6155,48.6741,48.6072,48.6406,57315.0
2021-08-27 14:00:00,58.12,58.13,58.01,58.02,77543.0,48.649,48.6574,48.5569,48.5653,77543.0
2021-08-27 14:10:00,58.02,58.1,58.02,58.09,42666.0,48.5653,48.6323,48.5653,48.6239,42666.0
2021-08-27 14:20:00,58.09,58.13,58.08,58.12,51275.0,48.6239,48.6574,48.6155,48.649,51275.0
2021-08-27 14:30:00,58.11,58.17,58.06,58.08,44129.0,48.6406,48.6909,48.5988,48.6155,44129.0
2021-08-27 14:40:00,58.08,58.12,58.04,58.11,43581.0,48.6155,48.649,48.582,48.6406,43581.0
2021-08-27 14:50:00,58.11,58.17,58.09,58.16,48486.0,48.6406,48.6909,48.6239,48.6825,48486.0
2021-08-27 15:00:00,58.17,58.19,58.14,58.18,50775.0,48.6909,48.7076,48.6658,48.6992,50775.0
2021-08-27 15:10:00,58.18,58.23,58.17,58.21,72507.0,48.6992,48.7411,48.6909,48.7243,72507.0
2021-08-27 15:20:00,58.2,58.24,58.16,58.2,63168.0,48.716,48.7495,48.6825,48.716,63168.0
2021-08-27 15:30:00,58.2,58.28,58.18,58.28,156442.0,48.716,48.7829,48.6992,48.7829,156442.0
2021-08-27 15:40:00,58.28,58.37,58.21,58.32,321518.0,48.7829,48.8583,48.7243,48.8164,321518.0
2021-08-27 15:50:00,58.32,58.35,58.26,58.29,568258.0,48.8164,48.8415,48.7662,48.7913,568258.0
2021-08-30 09:30:00,58.22,58.43,57.47,57.47,128232.0,48.7327,48.9085,48.1049,48.1049,128232.0
2021-08-30 09:40:00,57.44,57.44,57.22,57.24,93679.0,48.0798,48.0798,47.8957,47.9124,93679.0
2021-08-30 09:50:00,57.24,57.37,57.22,57.26,66766.0,47.9124,48.0212,47.8957,47.9292,66766.0
2021-08-30 10:00:00,57.25,57.25,57.0,57.04,115968.0,47.9208,47.9208,47.7115,47.745,115968.0
2021-08-30 10:10:00,57.04,57.21,56.95,57.19,131781.0,47.745,47.8873,47.6697,47.8706,131781.0
2021-08-30 10:20:00,57.19,57.22,57.09,57.14,109432.0,47.8706,47.8957,47.7869,47.8287,109432.0
2021-08-30 10:30:00,57.14,57.22,57.05,57.21,71908.0,47.8287,47.8957,47.7534,47.8873,71908.0
2021-08-30 10:40:00,57.22,57.32,57.2,57.28,70576.0,47.8957,47.9794,47.8789,47.9459,70576.0
2021-08-30 10:50:00,57.27,57.35,57.21,57.26,64878.0,47.9375,48.0045,47.8873,47.9292,64878.0
2021-08-30 11:00:00,57.27,57.27,57.13,57.22,47554.0,47.9375,47.9375,47.8203,47.8957,47554.0
2021-08-30 11:10:00,57.23,57.38,57.23,57.34,36059.0,47.904,48.0296,47.904,47.9961,36059.0
2021-08-30 11:20:00,57.35,57.44,57.29,57.35,48295.0,48.0045,48.0798,47.9543,48.0045,48295.0
2021-08-30 11:30:00,57.36,57.44,57.34,57.42,127803.0,48.0129,48.0798,47.9961,48.0631,127803.0
2021-08-30 11:40:00,57.42,57.49,57.35,57.4,116174.0,48.0631,48.1217,48.0045,48.0463,116174.0
2021-08-30 11:50:00,57.4,57.58,57.39,57.54,79250.0,48.0463,48.197,48.038,48.1635,79250.0
2021-08-30 12:00:00,57.55,57.64,57.54,57.54,33332.0,48.1719,48.2472,48.1635,48.1635,33332.0
2021-08-30 12:10:00,57.54,57.58,57.47,57.49,57264.0,48.1635,48.197,48.1049,48.1217,57264.0
2021-08-30 12:20:00,57.48,57.55,57.48,57.5,56379.0,48.1133,48.1719,48.1133,48.13,56379.0
2021-08-30 12:30:00,57.51,57.54,57.48,57.48,63485.0,48.1384,48.1635,48.1133,48.1133,63485.0
2021-08-30 12:40:00,57.49,57.53,57.46,57.52,27966.0,48.1217,48.1552,48.0966,48.1468,27966.0
2021-08-30 12:50:00,57.52,57.52,57.39,57.46,37577.0,48.1468,48.1468,48.038,48.0966,37577.0
2021-08-30 13:00:00,57.46,57.51,57.36,57.37,61072.0,48.0966,48.1384,48.0129,48.0212,61072.0
2021-08-30 13:10:00,57.36,57.44,57.36,57.42,120766.0,48.0129,48.0798,48.0129,48.0631,120766.0
2021-08-30 13:20:00,57.42,57.51,57.41,57.46,54331.0,48.0631,48.1384,48.0547,48.0966,54331.0
2021-08-30 13:30:00,57.47,57.47,57.33,57.4,41643.0,48.1049,48.1049,47.9877,48.0463,41643.0
2021-08-30 13:40:00,57.4,57.42,57.3,57.32,25523.0,48.0463,48.0631,47.9626,47.9794,25523.0
2021-08-30 13:50:00,57.31,57.32,57.21,57.26,50448.0,47.971,47.9794,47.8873,47.9292,50448.0
2021-08-30 14:00:00,57.26,57.32,57.2,57.3,72035.0,47.9292,47.9794,47.8789,47.9626,72035.0
2021-08-30 14:10:00,57.3,57.4,57.26,57.27,153951.0,47.9626,48.0463,47.9292,47.9375,153951.0
2021-08-30 14:20:00,57.27,57.36,57.23,57.36,105762.0,47.9375,48.0129,47.904,48.0129,105762.0
2021-08-30 14:30:00,57.35,57.35,57.23,57.23,110524.0,48.0045,48.0045,47.904,47.904,110524.0
2021-08-30 14:40:00,57.24,57.28,57.24,57.27,56777.0,47.9124,47.9459,47.9124,47.9375,56777.0
2021-08-30 14:50:00,57.26,57.33,57.25,57.28,44970.0,47.9292,47.9877,47.9208,47.9459,44970.0
2021-08-30 15:00:00,57.28,57.35,57.26,57.33,56537.0,47.9459,48.0045,47.9292,47.9877,56537.0
2021-08-30 15:10:00,57.33,57.33,57.23,57.26,83915.0,47.9877,47.9877,47.904,47.9292,83915.0
2021-08-30 15:20:00,57.26,57.32,57.18,57.27,109790.0,47.9292,47.9794,47.8622,47.9375,109790.0
2021-08-30 15:30:00,57.26,57.28,57.19,57.22,137884.0,47.9292,47.9459,47.8706,47.8957,137884.0
2021-08-30 15:40:00,57.22,57.24,57.15,57.15,131296.0,47.8957,47.9124,47.8371,47.8371,131296.0
2021-08-30 15:50:00,57.14,57.15,57.04,57.07,528963.0,47.8287,47.8371,47.745,47.7701,528963.0
2021-08-31 09:30:00,57.22,57.44,57.16,57.29,234848.0,47.8957,48.0798,47.8454,47.9543,234848.0
2021-08-31 09:40:00,57.29,57.35,57.05,57.14,123589.0,47.9543,48.0045,47.7534,47.8287,123589.0
2021-08-31 09:50:00,57.15,57.16,56.9,57.07,72506.0,47.8371,47.8454,47.6278,47.7701,72506.0
2021-08-31 10:00:00,57.08,57.28,57.01,57.28,69333.0,47.7785,47.9459,47.7199,47.9459,69333.0
2021-08-31 10:10:00,57.3,57.42,57.21,57.37,96654.0,47.9626,48.0631,47.8873,48.0212,96654.0
2021-08-31 10:20:00,57.37,57.37,57.1,57.22,101372.0,48.0212,48.0212,47.7952,47.8957,101372.0
2021-08-31 10:30:00,57.22,57.43,57.17,57.43,109444.0,47.8957,48.0715,47.8538,48.0715,109444.0
2021-08-31 10:40:00,57.44,57.62,57.43,57.61,79621.0,48.0798,48.2305,48.0715,48.2221,79621.0
2021-08-31 10:50:00,57.61,57.7,57.55,57.61,73533.0,48.2221,48.2975,48.1719,48.2221,73533.0
2021-08-31 11:00:00,57.61,57.69,57.56,57.61,89729.0,48.2221,48.2891,48.1803,48.2221,89729.0
2021-08-31 11:10:00,57.61,57.75,57.55,57.75,59595.0,48.2221,48.3393,48.1719,48.3393,59595.0
2021-08-31 11:20:00,57.76,57.8,57.7,57.74,76396.0,48.3477,48.3812,48.2975,48.3309,76396.0
2021-08-31 11:30:00,57.73,57.8,57.68,57.71,68881.0,48.3226,48.3812,48.2807,48.3058,68881.0
2021-08-31 11:40:00,57.7,57.79,57.67,57.74,76997.0,48.2975,48.3728,48.2723,48.3309,76997.0
2021-08-31 11:50:00,57.73,57.74,57.67,57.69,35067.0,48.3226,48.3309,48.2723,48.2891,35067.0
2021-08-31 12:00:00,57.69,57.84,57.66,57.82,50792.0,48.2891,48.4146,48.264,48.3979,50792.0
2021-08-31 12:10:00,57.82,57.82,57.71,57.72,31023.0,48.3979,48.3979,48.3058,48.3142,31023.0
2021-08-31 12:20:00,57.72,57.79,57.71,57.72,48468.0,48.3142,48.3728,48.3058,48.3142,48468.0
2021-08-31 12:30:00,57.72,57.73,57.68,57.68,70404.0,48.3142,48.3226,48.2807,48.2807,70404.0
2021-08-31 12:40:00,57.69,57.75,57.57,57.57,51672.0,48.2891,48.3393,48.1886,48.1886,51672.0
2021-08-31 12:50:00,57.57,57.66,57.53,57.58,108420.0,48.1886,48.264,48.1552,48.197,108420.0
2021-08-31 13:00:00,57.57,57.57,57.42,57.43,105536.0,48.1886,48.1886,48.0631,48.0715,105536.0
2021-08-31 13:10:00,57.43,57.51,57.38,57.42,81428.0,48.0715,48.1384,48.0296,48.0631,81428.0
2021-08-31 13:20:00,57.41,57.45,57.3,57.4,67278.0,48.0547,48.0882,47.9626,48.0463,67278.0
2021-08-31 13:30:00,57.4,57.4,57.3,57.37,58374.0,48.0463,48.0463,47.9626,48.0212,58374.0
2021-08-31 13:40:00,57.37,57.47,57.37,57.42,45556.0,48.0212,48.1049,48.0212,48.0631,45556.0
2021-08-31 13:50:00,57.42,57.42,57.34,57.38,53327.0,48.0631,48.0631,47.9961,48.0296,53327.0
2021-08-31 14:00:00,57.38,57.38,57.21,57.23,57496.0,48.0296,48.0296,47.8873,47.904,57496.0
2021-08-31 14:10:00,57.23,57.3,57.22,57.28,45546.0,47.904,47.9626,47.8957,47.9459,45546.0
2021-08-31 14:20:00,57.28,57.32,57.26,57.28,65252.0,47.9459,47.9794,47.9292,47.9459,65252.0
2021-08-31 14:30:00,57.28,57.37,57.28,57.29,49636.0,47.9459,48.0212,47.9459,47.9543,49636.0
2021-08-31 14:40:00,57.3,57.31,57.21,57.22,87545.0,47.9626,47.971,47.8873,47.8957,87545.0
2021-08-31 14:50:00,57.23,57.33,57.21,57.33,39807.0,47.904,47.9877,47.8873,47.9877,39807.0
2021-08-31 15:00:00,57.34,57.35,57.23,57.25,67110.0,47.9961,48.0045,47.904,47.9208,67110.0
2021-08-31 15:10:00,57.25,57.26,57.16,57.21,63807.0,47.9208,47.9292,47.8454,47.8873,63807.0
2021-08-31 15:20:00,57.21,57.26,57.15,57.25,76123.0,47.8873,47.9292,47.8371,47.9208,76123.0
2021-08-31 15:30:00,57.26,57.3,57.19,57.3,107797.0,47.9292,47.9626,47.8706,47.9626,107797.0
2021-08-31 15:40:00,57.3,57.3,57.19,57.2,121352.0,47.9626,47.9626,47.8706,47.8789,121352.0
2021-08-31 15:50:00,57.22,57.44,57.18,57.39,958847.0,47.8957,48.0798,47.8622,48.038,958847.0
2021-09-01 09:30:00,57.61,57.61,56.78,56.99,265655.0,48.2221,48.2221,47.5274,47.7032,265655.0
2021-09-01 09:40:00,56.99,57.01,56.48,56.52,206325.0,47.7032,47.7199,47.2763,47.3097,206325.0
2021-09-01 09:50:00,56.52,56.59,56.28,56.29,126635.0,47.3097,47.3683,47.1089,47.1172,126635.0
2021-09-01 10:00:00,56.3,56.65,56.29,56.49,142007.0,47.1256,47.4186,47.1172,47.2846,142007.0
2021-09-01 10:10:00,56.48,56.59,56.27,56.48,101836.0,47.2763,47.3683,47.1005,47.2763,101836.0
2021-09-01 10:20:00,56.48,56.55,56.39,56.48,53821.0,47.2763,47.3349,47.2009,47.2763,53821.0
2021-09-01 10:30:00,56.49,56.63,56.43,56.52,83812.0,47.2846,47.4018,47.2344,47.3097,83812.0
2021-09-01 10:40:00,56.52,56.59,56.43,56.57,71862.0,47.3097,47.3683,47.2344,47.3516,71862.0
2021-09-01 10:50:00,56.57,56.65,56.47,56.58,73935.0,47.3516,47.4186,47.2679,47.36,73935.0
2021-09-01 11:00:00,56.56,56.65,56.47,56.59,86654.0,47.3432,47.4186,47.2679,47.3683,86654.0
2021-09-01 11:10:00,56.58,56.58,56.44,56.45,93235.0,47.36,47.36,47.2428,47.2511,93235.0
2021-09-01 11:20:00,56.46,56.46,56.24,56.27,131049.0,47.2595,47.2595,47.0754,47.1005,131049.0
2021-09-01 11:30:00,56.26,56.32,56.19,56.23,105496.0,47.0921,47.1423,47.0335,47.067,105496.0
2021-09-01 11:40:00,56.23,56.25,56.11,56.14,101942.0,47.067,47.0837,46.9666,46.9917,101942.0
2021-09-01 11:50:00,56.14,56.27,56.14,56.2,62771.0,46.9917,47.1005,46.9917,47.0419,62771.0
2021-09-01 12:00:00,56.21,56.35,56.16,56.34,103051.0,47.0503,47.1674,47.0084,47.1591,103051.0
2021-09-01 12:10:00,56.34,56.4,56.32,56.36,46205.0,47.1591,47.2093,47.1423,47.1758,46205.0
2021-09-01 12:20:00,56.35,56.41,56.33,56.38,77170.0,47.1674,47.2177,47.1507,47.1926,77170.0
2021-09-01 12:30:00,56.38,56.55,56.37,56.52,67785.0,47.1926,47.3349,47.1842,47.3097,67785.0
2021-09-01 12:40:00,56.52,56.55,56.44,56.48,63838.0,47.3097,47.3349,47.2428,47.2763,63838.0
2021-09-01 12:50:00,56.48,56.48,56.36,56.44,57741.0,47.2763,47.2763,47.1758,47.2428,57741.0
2021-09-01 13:00:00,56.43,56.45,56.35,56.39,45141.0,47.2344,47.2511,47.1674,47.2009,45141.0
2021-09-01 13:10:00,56.38,56.43,56.32,56.33,41248.0,47.1926,47.2344,47.1423,47.1507,41248.0
2021-09-01 13:20:00,56.34,56.35,56.3,56.33,45129.0,47.1591,47.1674,47.1256,47.1507,45129.0
2021-09-01 13:30:00,56.33,56.36,56.29,56.34,51010.0,47.1507,47.1758,47.1172,47.1591,51010.0
2021-09-01 13:40:00,56.34,56.36,56.3,56.34,281419.0,47.1591,47.1758,47.1256,47.1591,281419.0
2021-09-01 13:50:00,56.34,56.42,56.3,56.4,166673.0,47.1591,47.226,47.1256,47.2093,166673.0
2021-09-01 14:00:00,56.41,56.42,56.36,56.37,83979.0,47.2177,47.226,47.1758,47.1842,83979.0
2021-09-01 14:10:00,56.37,56.38,56.31,56.31,49045.0,47.1842,47.1926,47.134,47.134,49045.0
2021-09-01 14:20:00,56.32,56.33,56.26,56.27,75189.0,47.1423,47.1507,47.0921,47.1005,75189.0
2021-09-01 14:30:00,56.26,56.3,56.19,56.27,85499.0,47.0921,47.1256,47.0335,47.1005,85499.0
2021-09-01 14:40:00,56.27,56.31,56.25,56.3,44175.0,47.1005,47.134,47.0837,47.1256,44175.0
2021-09-01 14:50:00,56.3,56.31,56.23,56.25,63528.0,47.1256,47.134,47.067,47.0837,63528.0
2021-09-01 15:00:00,56.24,56.28,56.17,56.19,76546.0,47.0754,47.1089,47.0168,47.0335,76546.0
2021-09-01 15:10:00,56.19,56.31,56.17,56.25,122471.0,47.0335,47.134,47.0168,47.0837,122471.0
2021-09-01 15:20:00,56.25,56.29,56.2,56.23,105204.0,47.0837,47.1172,47.0419,47.067,105204.0
2021-09-01 15:30:00,56.22,56.23,56.15,56.16,165530.0,47.0586,47.067,47.0,47.0084,165530.0
2021-09-01 15:40:00,56.17,56.21,56.13,56.16,268484.0,47.0168,47.0503,46.9833,47.0084,268484.0
2021-09-01 15:50:00,56.16,56.22,56.1,56.15,912451.0,47.0084,47.0586,46.9582,47.0,912451.0
2021-09-02 09:30:00,56.25,56.42,56.16,56.21,172781.0,47.0837,47.226,47.0084,47.0503,172781.0
2021-09-02 09:40:00,56.22,56.34,56.09,56.18,94960.0,47.0586,47.1591,46.9498,47.0251,94960.0
2021-09-02 09:50:00,56.17,56.28,56.13,56.28,81907.0,47.0168,47.1089,46.9833,47.1089,81907.0
2021-09-02 10:00:00,56.27,56.31,56.19,56.21,113892.0,47.1005,47.134,47.0335,47.0503,113892.0
2021-09-02 10:10:00,56.19,56.25,56.1,56.22,69622.0,47.0335,47.0837,46.9582,47.0586,69622.0
2021-09-02 10:20:00,56.22,56.41,56.21,56.41,69624.0,47.0586,47.2177,47.0503,47.2177,69624.0
2021-09-02 10:30:00,56.42,56.58,56.4,56.56,119648.0,47.226,47.36,47.2093,47.3432,119648.0
2021-09-02 10:40:00,56.57,56.7,56.55,56.64,55233.0,47.3516,47.4604,47.3349,47.4102,55233.0
2021-09-02 10:50:00,56.63,56.7,56.55,56.57,82694.0,47.4018,47.4604,47.3349,47.3516,82694.0
2021-09-02 11:00:00,56.56,56.74,56.56,56.64,294104.0,47.3432,47.4939,47.3432,47.4102,294104.0
2021-09-02 11:10:00,56.64,56.68,56.55,56.56,107546.0,47.4102,47.4437,47.3349,47.3432,107546.0
2021-09-02 11:20:00,56.55,56.75,56.51,56.73,134855.0,47.3349,47.5023,47.3014,47.4855,134855.0
2021-09-02 11:30:00,56.74,56.76,56.62,56.63,51711.0,47.4939,47.5106,47.3934,47.4018,51711.0
2021-09-02 11:40:00,56.65,56.67,56.55,56.58,99229.0,47.4186,47.4353,47.3349,47.36,99229.0
2021-09-02 11:50:00,56.58,56.66,56.56,56.63,47213.0,47.36,47.4269,47.3432,47.4018,47213.0
2021-09-02 12:00:00,56.64,56.66,56.49,56.49,82639.0,47.4102,47.4269,47.2846,47.2846,82639.0
2021-09-02 12:10:00,56.5,56.52,56.47,56.51,32730.0,47.293,47.3097,47.2679,47.3014,32730.0
2021-09-02 12:20:00,56.5,56.5,56.44,56.46,22481.0,47.293,47.293,47.2428,47.2595,22481.0
2021-09-02 12:30:00,56.45,56.48,56.4,56.45,37039.0,47.2511,47.2763,47.2093,47.2511,37039.0
2021-09-02 12:40:00,56.47,56.5,56.44,56.48,36693.0,47.2679,47.293,47.2428,47.2763,36693.0
2021-09-02 12:50:00,56.47,56.52,56.47,56.51,49029.0,47.2679,47.3097,47.2679,47.3014,49029.0
2021-09-02 13:00:00,56.52,56.53,56.42,56.46,23547.0,47.3097,47.3181,47.226,47.2595,23547.0
2021-09-02 13:10:00,56.46,56.47,56.42,56.43,27780.0,47.2595,47.2679,47.226,47.2344,27780.0
2021-09-02 13:20:00,56.43,56.45,56.37,56.39,37150.0,47.2344,47.2511,47.1842,47.2009,37150.0
2021-09-02 13:30:00,56.38,56.43,56.32,56.34,69727.0,47.1926,47.2344,47.1423,47.1591,69727.0
2021-09-02 13:40:00,56.35,56.42,56.34,56.4,31245.0,47.1674,47.226,47.1591,47.2093,31245.0
2021-09-02 13:50:00,56.4,56.44,56.38,56.41,33869.0,47.2093,47.2428,47.1926,47.2177,33869.0
2021-09-02 14:00:00,56.4,56.44,56.27,56.33,47561.0,47.2093,47.2428,47.1005,47.1507,47561.0
2021-09-02 14:10:00,56.33,56.35,56.26,56.33,49028.0,47.1507,47.1674,47.0921,47.1507,49028.0
2021-09-02 14:20:00,56.34,56.35,56.25,56.27,53976.0,47.1591,47.1674,47.0837,47.1005,53976.0
2021-09-02 14:30:00,56.28,56.32,56.19,56.2,56599.0,47.1089,47.1423,47.0335,47.0419,56599.0
2021-09-02 14:40:00,56.2,56.27,56.17,56.22,29213.0,47.0419,47.1005,47.0168,47.0586,29213.0
2021-09-02 14:50:00,56.22,56.28,56.19,56.25,69212.0,47.0586,47.1089,47.0335,47.0837,69212.0
2021-09-02 15:00:00,56.26,56.32,56.23,56.23,40407.0,47.0921,47.1423,47.067,47.067,40407.0
2021-09-02 15:10:00,56.23,56.25,56.17,56.18,99877.0,47.067,47.0837,47.0168,47.0251,99877.0
2021-09-02 15:20:00,56.18,56.18,56.05,56.11,95240.0,47.0251,47.0251,46.9163,46.9666,95240.0
2021-09-02 15:30:00,56.11,56.13,56.04,56.1,129443.0,46.9666,46.9833,46.908,46.9582,129443.0
2021-09-02 15:40:00,56.1,56.15,56.02,56.07,161329.0,46.9582,47.0,46.8912,46.9331,161329.0
2021-09-02 15:50:00,56.08,56.45,56.07,56.44,721153.0,46.9414,47.2511,46.9331,47.2428,721153.0
2021-09-03 09:30:00,56.49,56.55,56.28,56.29,135103.0,47.2846,47.3349,47.1089,47.1172,135103.0
2021-09-03 09:40:00,56.28,56.44,56.21,56.36,154757.0,47.1089,47.2428,47.0503,47.1758,154757.0
2021-09-03 09:50:00,56.35,56.35,56.05,56.09,49746.0,47.1674,47.1674,46.9163,46.9498,49746.0
2021-09-03 10:00:00,56.07,56.21,55.96,56.2,130270.0,46.9331,47.0503,46.841,47.0419,130270.0
2021-09-03 10:10:00,56.21,56.49,56.19,56.4,59272.0,47.0503,47.2846,47.0335,47.2093,59272.0
2021-09-03 10:20:00,56.4,56.43,56.25,56.26,54804.0,47.2093,47.2344,47.0837,47.0921,54804.0
2021-09-03 10:30:00,56.27,56.3,56.11,56.11,73110.0,47.1005,47.1256,46.9666,46.9666,73110.0
2021-09-03 10:40:00,56.12,56.12,55.98,56.06,50503.0,46.9749,46.9749,46.8577,46.9247,50503.0
2021-09-03 10:50:00,56.06,56.09,55.96,56.08,64057.0,46.9247,46.9498,46.841,46.9414,64057.0
2021-09-03 11:00:00,56.08,56.13,56.01,56.1,46935.0,46.9414,46.9833,46.8828,46.9582,46935.0
2021-09-03 11:10:00,56.09,56.1,55.88,55.92,66670.0,46.9498,46.9582,46.774,46.8075,66670.0
2021-09-03 11:20:00,55.91,55.97,55.84,55.91,115455.0,46.7991,46.8494,46.7406,46.7991,115455.0
2021-09-03 11:30:00,55.91,55.96,55.86,55.87,95474.0,46.7991,46.841,46.7573,46.7657,95474.0
2021-09-03 11:40:00,55.87,55.96,55.82,55.92,66120.0,46.7657,46.841,46.7238,46.8075,66120.0
2021-09-03 11:50:00,55.93,56.0,55.87,55.98,69997.0,46.8159,46.8745,46.7657,46.8577,69997.0
2021-09-03 12:00:00,55.98,55.99,55.86,55.87,69767.0,46.8577,46.8661,46.7573,46.7657,69767.0
2021-09-03 12:10:00,55.87,55.89,55.82,55.86,66466.0,46.7657,46.7824,46.7238,46.7573,66466.0
2021-09-03 12:20:00,55.84,55.91,55.81,55.9,27240.0,46.7406,46.7991,46.7154,46.7908,27240.0
2021-09-03 12:30:00,55.91,55.92,55.82,55.89,47735.0,46.7991,46.8075,46.7238,46.7824,47735.0
2021-09-03 12:40:00,55.89,55.92,55.87,55.89,29036.0,46.7824,46.8075,46.7657,46.7824,29036.0
2021-09-03 12:50:00,55.89,55.9,55.84,55.87,32515.0,46.7824,46.7908,46.7406,46.7657,32515.0
2021-09-03 13:00:00,55.87,55.94,55.84,55.93,34409.0,46.7657,46.8243,46.7406,46.8159,34409.0
2021-09-03 13:10:00,55.93,56.03,55.93,56.02,29126.0,46.8159,46.8996,46.8159,46.8912,29126.0
2021-09-03 13:20:00,56.02,56.03,55.95,55.95,26412.0,46.8912,46.8996,46.8326,46.8326,26412.0
2021-09-03 13:30:00,55.96,56.03,55.94,56.03,29334.0,46.841,46.8996,46.8243,46.8996,29334.0
2021-09-03 13:40:00,56.03,56.07,56.01,56.05,49257.0,46.8996,46.9331,46.8828,46.9163,49257.0
2021-09-03 13:50:00,56.05,56.08,56.03,56.05,48945.0,46.9163,46.9414,46.8996,46.9163,48945.0
2021-09-03 14:00:00,56.05,56.14,56.03,56.14,29955.0,46.9163,46.9917,46.8996,46.9917,29955.0
2021-09-03 14:10:00,56.14,56.16,56.11,56.16,33282.0,46.9917,47.0084,46.9666,47.0084,33282.0
2021-09-03 14:20:00,56.16,56.16,56.07,56.09,36122.0,47.0084,47.0084,46.9331,46.9498,36122.0
2021-09-03 14:30:00,56.09,56.1,56.05,56.08,21996.0,46.9498,46.9582,46.9163,46.9414,21996.0
2021-09-03 14:40:00,56.09,56.13,56.07,56.11,31620.0,46.9498,46.9833,46.9331,46.9666,31620.0
2021-09-03 14:50:00,56.13,56.22,56.13,56.2,46373.0,46.9833,47.0586,46.9833,47.0419,46373.0
2021-09-03 15:00:00,56.2,56.27,56.19,56.26,48397.0,47.0419,47.1005,47.0335,47.0921,48397.0
2021-09-03 15:10:00,56.25,56.26,56.21,56.24,43254.0,47.0837,47.0921,47.0503,47.0754,43254.0
2021-09-03 15:20:00,56.24,56.24,56.15,56.18,36454.0,47.0754,47.0754,47.0,47.0251,36454.0
2021-09-03 15:30:00,56.18,56.23,56.17,56.22,58423.0,47.0251,47.067,47.0168,47.0586,58423.0
2021-09-03 15:40:00,56.22,56.24,56.18,56.22,79314.0,47.0586,47.0754,47.0251,47.0586,79314.0
2021-09-03 15:50:00,56.21,56.25,56.12,56.15,389614.0,47.0503,47.0837,46.9749,47.0,389614.0
2021-09-07 09:30:00,56.28,56.48,56.05,56.34,239215.0,47.1089,47.2763,46.9163,47.1591,239215.0
2021-09-07 09:40:00,56.34,56.78,56.3,56.77,156344.0,47.1591,47.5274,47.1256,47.519,156344.0
2021-09-07 09:50:00,56.77,56.95,56.74,56.83,103450.0,47.519,47.6697,47.4939,47.5692,103450.0
2021-09-07 10:00:00,56.81,56.9,56.72,56.76,105826.0,47.5525,47.6278,47.4771,47.5106,105826.0
2021-09-07 10:10:00,56.74,56.83,56.67,56.76,90991.0,47.4939,47.5692,47.4353,47.5106,90991.0
2021-09-07 10:20:00,56.73,56.79,56.59,56.61,79105.0,47.4855,47.5357,47.3683,47.3851,79105.0
2021-09-07 10:30:00,56.61,56.62,56.44,56.5,85503.0,47.3851,47.3934,47.2428,47.293,85503.0
2021-09-07 10:40:00,56.5,56.56,56.43,56.53,78460.0,47.293,47.3432,47.2344,47.3181,78460.0
2021-09-07 10:50:00,56.53,56.62,56.5,56.53,58359.0,47.3181,47.3934,47.293,47.3181,58359.0
2021-09-07 11:00:00,56.53,56.56,56.36,56.37,46909.0,47.3181,47.3432,47.1758,47.1842,46909.0
2021-09-07 11:10:00,56.38,56.43,56.32,56.37,62347.0,47.1926,47.2344,47.1423,47.1842,62347.0
2021-09-07 11:20:00,56.37,56.46,56.32,56.44,87537.0,47.1842,47.2595,47.1423,47.2428,87537.0
2021-09-07 11:30:00,56.44,56.5,56.43,56.44,32045.0,47.2428,47.293,47.2344,47.2428,32045.0
2021-09-07 11:40:00,56.44,56.46,56.38,56.4,39224.0,47.2428,47.2595,47.1926,47.2093,39224.0
2021-09-07 11:50:00,56.41,56.42,56.21,56.22,57422.0,47.2177,47.226,47.0503,47.0586,57422.0
2021-09-07 12:00:00,56.23,56.4,56.22,56.37,55089.0,47.067,47.2093,47.0586,47.1842,55089.0
2021-09-07 12:10:00,56.37,56.42,56.25,56.25,35598.0,47.1842,47.226,47.0837,47.0837,35598.0
2021-09-07 12:20:00,56.26,56.27,56.22,56.23,52453.0,47.0921,47.1005,47.0586,47.067,52453.0
2021-09-07 12:30:00,56.24,56.33,56.21,56.22,82961.0,47.0754,47.1507,47.0503,47.0586,82961.0
2021-09-07 12:40:00,56.22,56.34,56.2,56.31,57259.0,47.0586,47.1591,47.0419,47.134,57259.0
2021-09-07 12:50:00,56.31,56.36,56.28,56.35,44402.0,47.134,47.1758,47.1089,47.1674,44402.0
2021-09-07 13:00:00,56.35,56.37,56.29,56.35,36849.0,47.1674,47.1842,47.1172,47.1674,36849.0
2021-09-07 13:10:00,56.35,56.44,56.33,56.42,35617.0,47.1674,47.2428,47.1507,47.226,35617.0
2021-09-07 13:20:00,56.41,56.42,56.31,56.32,45577.0,47.2177,47.226,47.134,47.1423,45577.0
2021-09-07 13:30:00,56.32,56.35,56.27,56.32,51412.0,47.1423,47.1674,47.1005,47.1423,51412.0
2021-09-07 13:40:00,56.32,56.41,56.31,56.36,33993.0,47.1423,47.2177,47.134,47.1758,33993.0
2021-09-07 13:50:00,56.37,56.39,56.32,56.36,27176.0,47.1842,47.2009,47.1423,47.1758,27176.0
2021-09-07 14:00:00,56.36,56.38,56.26,56.27,31532.0,47.1758,47.1926,47.0921,47.1005,31532.0
2021-09-07 14:10:00,56.28,56.28,56.16,56.17,46000.0,47.1089,47.1089,47.0084,47.0168,46000.0
2021-09-07 14:20:00,56.17,56.18,56.1,56.11,59887.0,47.0168,47.0251,46.9582,46.9666,59887.0
2021-09-07 14:30:00,56.12,56.2,56.1,56.19,69408.0,46.9749,47.0419,46.9582,47.0335,69408.0
2021-09-07 14:40:00,56.2,56.21,56.12,56.14,56967.0,47.0419,47.0503,46.9749,46.9917,56967.0
2021-09-07 14:50:00,56.15,56.15,56.1,56.12,59877.0,47.0,47.0,46.9582,46.9749,59877.0
2021-09-07 15:00:00,56.13,56.18,56.09,56.09,70459.0,46.9833,47.0251,46.9498,46.9498,70459.0
2021-09-07 15:10:00,56.1,56.11,55.98,56.02,96039.0,46.9582,46.9666,46.8577,46.8912,96039.0
2021-09-07 15:20:00,56.01,56.02,55.93,55.93,83988.0,46.8828,46.8912,46.8159,46.8159,83988.0
2021-09-07 15:30:00,55.94,55.99,55.87,55.88,165513.0,46.8243,46.8661,46.7657,46.774,165513.0
2021-09-07 15:40:00,55.88,55.9,55.79,55.84,181148.0,46.774,46.7908,46.6987,46.7406,181148.0
2021-09-07 15:50:00,55.83,55.86,55.73,55.84,544217.0,46.7322,46.7573,46.6485,46.7406,544217.0
2021-09-08 09:30:00,55.59,55.68,55.35,55.66,108870.0,46.5313,46.6066,46.3304,46.5899,108870.0
2021-09-08 09:40:00,55.69,55.87,55.69,55.74,77606.0,46.615,46.7657,46.615,46.6568,77606.0
2021-09-08 09:50:00,55.73,55.82,55.6,55.69,53059.0,46.6485,46.7238,46.5397,46.615,53059.0
2021-09-08 10:00:00,55.69,55.88,55.57,55.66,70310.0,46.615,46.774,46.5145,46.5899,70310.0
2021-09-08 10:10:00,55.68,55.73,55.56,55.71,65104.0,46.6066,46.6485,46.5062,46.6317,65104.0
2021-09-08 10:20:00,55.69,55.7,55.48,55.54,46626.0,46.615,46.6234,46.4392,46.4894,46626.0
2021-09-08 10:30:00,55.55,55.55,55.26,55.32,135240.0,46.4978,46.4978,46.2551,46.3053,135240.0
2021-09-08 10:40:00,55.31,55.32,55.14,55.29,88805.0,46.2969,46.3053,46.1546,46.2802,88805.0
2021-09-08 10:50:00,55.28,55.33,55.11,55.19,83335.0,46.2718,46.3137,46.1295,46.1965,83335.0
2021-09-08 11:00:00,55.19,55.28,55.13,55.16,153973.0,46.1965,46.2718,46.1462,46.1714,153973.0
2021-09-08 11:10:00,55.16,55.41,55.16,55.4,52167.0,46.1714,46.3806,46.1714,46.3723,52167.0
2021-09-08 11:20:00,55.41,55.42,55.25,55.25,61346.0,46.3806,46.389,46.2467,46.2467,61346.0
2021-09-08 11:30:00,55.25,55.32,55.23,55.26,37543.0,46.2467,46.3053,46.23,46.2551,37543.0
2021-09-08 11:40:00,55.28,55.34,55.23,55.23,43864.0,46.2718,46.322,46.23,46.23,43864.0
2021-09-08 11:50:00,55.25,55.32,55.24,55.27,31337.0,46.2467,46.3053,46.2383,46.2634,31337.0
2021-09-08 12:00:00,55.27,55.44,55.25,55.44,41833.0,46.2634,46.4057,46.2467,46.4057,41833.0
2021-09-08 12:10:00,55.44,55.51,55.44,55.5,35269.0,46.4057,46.4643,46.4057,46.456,35269.0
2021-09-08 12:20:00,55.51,55.54,55.43,55.5,39125.0,46.4643,46.4894,46.3974,46.456,39125.0
2021-09-08 12:30:00,55.5,55.53,55.45,55.47,35543.0,46.456,46.4811,46.4141,46.4308,35543.0
2021-09-08 12:40:00,55.48,55.53,55.43,55.49,47937.0,46.4392,46.4811,46.3974,46.4476,47937.0
2021-09-08 12:50:00,55.48,55.52,55.47,55.52,29544.0,46.4392,46.4727,46.4308,46.4727,29544.0
2021-09-08 13:00:00,55.51,55.51,55.37,55.37,31624.0,46.4643,46.4643,46.3471,46.3471,31624.0
2021-09-08 13:10:00,55.36,55.41,55.34,55.41,25140.0,46.3388,46.3806,46.322,46.3806,25140.0
2021-09-08 13:20:00,55.41,55.44,55.36,55.43,34118.0,46.3806,46.4057,46.3388,46.3974,34118.0
2021-09-08 13:30:00,55.42,55.44,55.39,55.41,35024.0,46.389,46.4057,46.3639,46.3806,35024.0
2021-09-08 13:40:00,55.42,55.46,55.42,55.45,24254.0,46.389,46.4225,46.389,46.4141,24254.0
2021-09-08 13:50:00,55.45,55.46,55.34,55.34,26665.0,46.4141,46.4225,46.322,46.322,26665.0
2021-09-08 14:00:00,55.34,55.45,55.34,55.43,62016.0,46.322,46.4141,46.322,46.3974,62016.0
2021-09-08 14:10:00,55.43,55.47,55.39,55.4,42738.0,46.3974,46.4308,46.3639,46.3723,42738.0
2021-09-08 14:20:00,55.4,55.4,55.31,55.35,34040.0,46.3723,46.3723,46.2969,46.3304,34040.0
2021-09-08 14:30:00,55.35,55.36,55.33,55.36,36209.0,46.3304,46.3388,46.3137,46.3388,36209.0
2021-09-08 14:40:00,55.36,55.36,55.31,55.32,46835.0,46.3388,46.3388,46.2969,46.3053,46835.0
2021-09-08 14:50:00,55.32,55.36,55.31,55.34,42831.0,46.3053,46.3388,46.2969,46.322,42831.0
2021-09-08 15:00:00,55.33,55.34,55.27,55.3,51900.0,46.3137,46.322,46.2634,46.2885,51900.0
2021-09-08 15:10:00,55.31,55.37,55.28,55.35,50834.0,46.2969,46.3471,46.2718,46.3304,50834.0
2021-09-08 15:20:00,55.35,55.36,55.29,55.3,68773.0,46.3304,46.3388,46.2802,46.2885,68773.0
2021-09-08 15:30:00,55.3,55.41,55.29,55.36,94475.0,46.2885,46.3806,46.2802,46.3388,94475.0
2021-09-08 15:40:00,55.36,55.38,55.31,55.32,128514.0,46.3388,46.3555,46.2969,46.3053,128514.0
2021-09-08 15:50:00,55.32,55.37,55.29,55.34,319636.0,46.3053,46.3471,46.2802,46.322,319636.0
2021-09-09 09:30:00,55.31,55.75,55.19,55.71,160066.0,46.2969,46.6652,46.1965,46.6317,160066.0
2021-09-09 09:40:00,55.71,55.94,55.69,55.89,158070.0,46.6317,46.8243,46.615,46.7824,158070.0
2021-09-09 09:50:00,55.89,56.07,55.89,56.03,86596.0,46.7824,46.9331,46.7824,46.8996,86596.0
2021-09-09 10:00:00,56.03,56.21,55.98,56.19,96008.0,46.8996,47.0503,46.8577,47.0335,96008.0
2021-09-09 10:10:00,56.18,56.35,56.18,56.27,75312.0,47.0251,47.1674,47.0251,47.1005,75312.0
2021-09-09 10:20:00,56.29,56.36,56.21,56.23,59420.0,47.1172,47.1758,47.0503,47.067,59420.0
2021-09-09 10:30:00,56.22,56.33,56.21,56.31,103179.0,47.0586,47.1507,47.0503,47.134,103179.0
2021-09-09 10:40:00,56.31,56.36,56.23,56.23,53226.0,47.134,47.1758,47.067,47.067,53226.0
2021-09-09 10:50:00,56.23,56.37,56.23,56.28,51204.0,47.067,47.1842,47.067,47.1089,51204.0
2021-09-09 11:00:00,56.28,56.44,56.27,56.41,89812.0,47.1089,47.2428,47.1005,47.2177,89812.0
2021-09-09 11:10:00,56.4,56.46,56.23,56.23,72929.0,47.2093,47.2595,47.067,47.067,72929.0
2021-09-09 11:20:00,56.23,56.29,56.18,56.21,68198.0,47.067,47.1172,47.0251,47.0503,68198.0
2021-09-09 11:30:00,56.2,56.29,56.19,56.26,54858.0,47.0419,47.1172,47.0335,47.0921,54858.0
2021-09-09 11:40:00,56.26,56.35,56.25,56.29,45155.0,47.0921,47.1674,47.0837,47.1172,45155.0
2021-09-09 11:50:00,56.3,56.41,56.24,56.4,58493.0,47.1256,47.2177,47.0754,47.2093,58493.0
2021-09-09 12:00:00,56.41,56.41,56.19,56.22,50942.0,47.2177,47.2177,47.0335,47.0586,50942.0
2021-09-09 12:10:00,56.22,56.22,56.08,56.14,50217.0,47.0586,47.0586,46.9414,46.9917,50217.0
2021-09-09 12:20:00,56.15,56.22,56.13,56.21,54165.0,47.0,47.0586,46.9833,47.0503,54165.0
2021-09-09 12:30:00,56.2,56.4,56.16,56.35,55764.0,47.0419,47.2093,47.0084,47.1674,55764.0
2021-09-09 12:40:00,56.34,56.37,56.31,56.32,36005.0,47.1591,47.1842,47.134,47.1423,36005.0
2021-09-09 12:50:00,56.33,56.35,56.27,56.29,34324.0,47.1507,47.1674,47.1005,47.1172,34324.0
2021-09-09 13:00:00,56.29,56.34,56.26,56.26,38075.0,47.1172,47.1591,47.0921,47.0921,38075.0
2021-09-09 13:10:00,56.26,56.29,56.21,56.22,32744.0,47.0921,47.1172,47.0503,47.0586,32744.0
2021-09-09 13:20:00,56.22,56.23,56.01,56.08,70096.0,47.0586,47.067,46.8828,46.9414,70096.0
2021-09-09 13:30:00,56.07,56.07,55.9,55.91,64872.0,46.9331,46.9331,46.7908,46.7991,64872.0
2021-09-09 13:40:00,55.91,56.0,55.91,55.97,70361.0,46.7991,46.8745,46.7991,46.8494,70361.0
2021-09-09 13:50:00,55.96,56.0,55.89,55.91,39768.0,46.841,46.8745,46.7824,46.7991,39768.0
2021-09-09 14:00:00,55.9,55.93,55.79,55.9,44954.0,46.7908,46.8159,46.6987,46.7908,44954.0
2021-09-09 14:10:00,55.9,55.95,55.88,55.92,75237.0,46.7908,46.8326,46.774,46.8075,75237.0
2021-09-09 14:20:00,55.92,55.93,55.84,55.86,35427.0,46.8075,46.8159,46.7406,46.7573,35427.0
2021-09-09 14:30:00,55.86,55.88,55.83,55.84,19313.0,46.7573,46.774,46.7322,46.7406,19313.0
2021-09-09 14:40:00,55.84,55.97,55.82,55.96,29825.0,46.7406,46.8494,46.7238,46.841,29825.0
2021-09-09 14:50:00,55.96,55.99,55.92,55.94,47490.0,46.841,46.8661,46.8075,46.8243,47490.0
2021-09-09 15:00:00,55.94,56.02,55.92,55.92,48000.0,46.8243,46.8912,46.8075,46.8075,48000.0
2021-09-09 15:10:00,55.93,55.98,55.89,55.9,42910.0,46.8159,46.8577,46.7824,46.7908,42910.0
2021-09-09 15:20:00,55.91,55.97,55.9,55.91,43107.0,46.7991,46.8494,46.7908,46.7991,43107.0
2021-09-09 15:30:00,55.91,56.09,55.86,56.06,86918.0,46.7991,46.9498,46.7573,46.9247,86918.0
2021-09-09 15:40:00,56.05,56.15,56.03,56.03,106108.0,46.9163,47.0,46.8996,46.8996,106108.0
2021-09-09 15:50:00,56.03,56.05,55.78,55.83,372527.0,46.8996,46.9163,46.6903,46.7322,372527.0
2021-09-10 09:30:00,56.19,56.36,56.04,56.18,153269.0,47.0335,47.1758,46.908,47.0251,153269.0
2021-09-10 09:40:00,56.18,56.27,55.84,55.85,82804.0,47.0251,47.1005,46.7406,46.7489,82804.0
2021-09-10 09:50:00,55.84,55.85,55.64,55.69,63465.0,46.7406,46.7489,46.5731,46.615,63465.0
2021-09-10 10:00:00,55.67,55.76,55.6,55.71,60946.0,46.5983,46.6736,46.5397,46.6317,60946.0
2021-09-10 10:10:00,55.66,55.71,55.59,55.65,65216.0,46.5899,46.6317,46.5313,46.5815,65216.0
2021-09-10 10:20:00,55.65,55.75,55.59,55.67,67952.0,46.5815,46.6652,46.5313,46.5983,67952.0
2021-09-10 10:30:00,55.67,55.67,55.5,55.57,87294.0,46.5983,46.5983,46.456,46.5145,87294.0
2021-09-10 10:40:00,55.58,55.64,55.5,55.55,56927.0,46.5229,46.5731,46.456,46.4978,56927.0
2021-09-10 10:50:00,55.56,55.61,55.41,55.53,100234.0,46.5062,46.548,46.3806,46.4811,100234.0
2021-09-10 11:00:00,55.53,55.61,55.46,55.57,56521.0,46.4811,46.548,46.4225,46.5145,56521.0
2021-09-10 11:10:00,55.57,55.6,55.46,55.47,46871.0,46.5145,46.5397,46.4225,46.4308,46871.0
2021-09-10 11:20:00,55.47,55.62,55.42,55.6,51872.0,46.4308,46.5564,46.389,46.5397,51872.0
2021-09-10 11:30:00,55.59,55.79,55.59,55.73,49478.0,46.5313,46.6987,46.5313,46.6485,49478.0
2021-09-10 11:40:00,55.71,55.73,55.6,55.61,36169.0,46.6317,46.6485,46.5397,46.548,36169.0
2021-09-10 11:50:00,55.59,55.77,55.59,55.76,41848.0,46.5313,46.682,46.5313,46.6736,41848.0
2021-09-10 12:00:00,55.76,55.82,55.69,55.82,43163.0,46.6736,46.7238,46.615,46.7238,43163.0
2021-09-10 12:10:00,55.81,55.89,55.78,55.86,36396.0,46.7154,46.7824,46.6903,46.7573,36396.0
2021-09-10 12:20:00,55.86,55.93,55.84,55.92,64793.0,46.7573,46.8159,46.7406,46.8075,64793.0
2021-09-10 12:30:00,55.92,55.97,55.87,55.96,36437.0,46.8075,46.8494,46.7657,46.841,36437.0
2021-09-10 12:40:00,55.97,55.98,55.92,55.94,43312.0,46.8494,46.8577,46.8075,46.8243,43312.0
2021-09-10 12:50:00,55.94,55.98,55.91,55.92,46280.0,46.8243,46.8577,46.7991,46.8075,46280.0
2021-09-10 13:00:00,55.92,56.01,55.9,55.91,44733.0,46.8075,46.8828,46.7908,46.7991,44733.0
2021-09-10 13:10:00,55.91,55.95,55.89,55.93,48120.0,46.7991,46.8326,46.7824,46.8159,48120.0
2021-09-10 13:20:00,55.92,55.93,55.81,55.82,50517.0,46.8075,46.8159,46.7154,46.7238,50517.0
2021-09-10 13:30:00,55.83,55.88,55.81,55.87,31975.0,46.7322,46.774,46.7154,46.7657,31975.0
2021-09-10 13:40:00,55.87,55.88,55.79,55.79,32896.0,46.7657,46.774,46.6987,46.6987,32896.0
2021-09-10 13:50:00,55.79,55.85,55.75,55.84,34007.0,46.6987,46.7489,46.6652,46.7406,34007.0
2021-09-10 14:00:00,55.84,55.87,55.75,55.77,32363.0,46.7406,46.7657,46.6652,46.682,32363.0
2021-09-10 14:10:00,55.77,55.81,55.74,55.74,82214.0,46.682,46.7154,46.6568,46.6568,82214.0
2021-09-10 14:20:00,55.74,55.77,55.7,55.7,96650.0,46.6568,46.682,46.6234,46.6234,96650.0
2021-09-10 14:30:00,55.71,55.72,55.67,55.69,37540.0,46.6317,46.6401,46.5983,46.615,37540.0
2021-09-10 14:40:00,55.7,55.78,55.68,55.73,38699.0,46.6234,46.6903,46.6066,46.6485,38699.0
2021-09-10 14:50:00,55.73,55.81,55.72,55.74,35145.0,46.6485,46.7154,46.6401,46.6568,35145.0
2021-09-10 15:00:00,55.75,55.75,55.66,55.68,42103.0,46.6652,46.6652,46.5899,46.6066,42103.0
2021-09-10 15:10:00,55.68,55.73,55.64,55.68,69172.0,46.6066,46.6485,46.5731,46.6066,69172.0
2021-09-10 15:20:00,55.69,55.69,55.61,55.67,61623.0,46.615,46.615,46.548,46.5983,61623.0
2021-09-10 15:30:00,55.67,55.67,55.53,55.54,95224.0,46.5983,46.5983,46.4811,46.4894,95224.0
2021-09-10 15:40:00,55.54,55.58,55.49,55.51,145526.0,46.4894,46.5229,46.4476,46.4643,145526.0
2021-09-10 15:50:00,55.51,55.52,55.43,55.45,445570.0,46.4643,46.4727,46.3974,46.4141,445570.0
2021-09-13 09:30:00,55.94,56.29,55.83,56.05,161371.0,46.8243,47.1172,46.7322,46.9163,161371.0
2021-09-13 09:40:00,56.04,56.27,55.94,56.23,109730.0,46.908,47.1005,46.8243,47.067,109730.0
2021-09-13 09:50:00,56.21,56.51,56.19,56.33,92340.0,47.0503,47.3014,47.0335,47.1507,92340.0
2021-09-13 10:00:00,56.33,56.4,55.89,55.89,117312.0,47.1507,47.2093,46.7824,46.7824,117312.0
2021-09-13 10:10:00,55.92,56.26,55.84,56.26,84770.0,46.8075,47.0921,46.7406,47.0921,84770.0
2021-09-13 10:20:00,56.26,56.46,56.26,56.39,52039.0,47.0921,47.2595,47.0921,47.2009,52039.0
2021-09-13 10:30:00,56.37,56.4,56.23,56.35,83625.0,47.1842,47.2093,47.067,47.1674,83625.0
2021-09-13 10:40:00,56.36,56.39,56.26,56.32,68769.0,47.1758,47.2009,47.0921,47.1423,68769.0
2021-09-13 10:50:00,56.31,56.45,56.3,56.44,44722.0,47.134,47.2511,47.1256,47.2428,44722.0
2021-09-13 11:00:00,56.45,56.52,56.38,56.45,63514.0,47.2511,47.3097,47.1926,47.2511,63514.0
2021-09-13 11:10:00,56.43,56.43,56.15,56.22,68023.0,47.2344,47.2344,47.0,47.0586,68023.0
2021-09-13 11:20:00,56.23,56.35,56.22,56.33,67075.0,47.067,47.1674,47.0586,47.1507,67075.0
2021-09-13 11:30:00,56.33,56.49,56.31,56.45,116946.0,47.1507,47.2846,47.134,47.2511,116946.0
2021-09-13 11:40:00,56.44,56.46,56.31,56.37,45446.0,47.2428,47.2595,47.134,47.1842,45446.0
2021-09-13 11:50:00,56.38,56.39,56.32,56.34,40316.0,47.1926,47.2009,47.1423,47.1591,40316.0
2021-09-13 12:00:00,56.34,56.35,56.29,56.32,76775.0,47.1591,47.1674,47.1172,47.1423,76775.0
2021-09-13 12:10:00,56.36,56.46,56.35,56.43,41479.0,47.1758,47.2595,47.1674,47.2344,41479.0
2021-09-13 12:20:00,56.43,56.46,56.34,56.36,31910.0,47.2344,47.2595,47.1591,47.1758,31910.0
2021-09-13 12:30:00,56.36,56.4,56.34,56.35,26976.0,47.1758,47.2093,47.1591,47.1674,26976.0
2021-09-13 12:40:00,56.35,56.36,56.24,56.27,46631.0,47.1674,47.1758,47.0754,47.1005,46631.0
2021-09-13 12:50:00,56.28,56.35,56.26,56.32,90342.0,47.1089,47.1674,47.0921,47.1423,90342.0
2021-09-13 13:00:00,56.33,56.39,56.3,56.37,93363.0,47.1507,47.2009,47.1256,47.1842,93363.0
2021-09-13 13:10:00,56.37,56.37,56.23,56.27,58690.0,47.1842,47.1842,47.067,47.1005,58690.0
2021-09-13 13:20:00,56.27,56.3,56.12,56.15,34666.0,47.1005,47.1256,46.9749,47.0,34666.0
2021-09-13 13:30:00,56.15,56.16,56.09,56.1,38901.0,47.0,47.0084,46.9498,46.9582,38901.0
2021-09-13 13:40:00,56.09,56.18,56.08,56.14,29675.0,46.9498,47.0251,46.9414,46.9917,29675.0
2021-09-13 13:50:00,56.13,56.15,56.07,56.07,37645.0,46.9833,47.0,46.9331,46.9331,37645.0
2021-09-13 14:00:00,56.08,56.22,56.08,56.16,78651.0,46.9414,47.0586,46.9414,47.0084,78651.0
2021-09-13 14:10:00,56.16,56.18,56.09,56.17,98801.0,47.0084,47.0251,46.9498,47.0168,98801.0
2021-09-13 14:20:00,56.17,56.18,56.05,56.13,41720.0,47.0168,47.0251,46.9163,46.9833,41720.0
2021-09-13 14:30:00,56.13,56.13,55.99,56.04,27504.0,46.9833,46.9833,46.8661,46.908,27504.0
2021-09-13 14:40:00,56.04,56.2,56.04,56.18,45658.0,46.908,47.0419,46.908,47.0251,45658.0
2021-09-13 14:50:00,56.19,56.23,56.15,56.17,106987.0,47.0335,47.067,47.0,47.0168,106987.0
2021-09-13 15:00:00,56.17,56.17,56.02,56.12,44318.0,47.0168,47.0168,46.8912,46.9749,44318.0
2021-09-13 15:10:00,56.12,56.22,56.12,56.21,64409.0,46.9749,47.0586,46.9749,47.0503,64409.0
2021-09-13 15:20:00,56.21,56.27,56.12,56.27,76040.0,47.0503,47.1005,46.9749,47.1005,76040.0
2021-09-13 15:30:00,56.26,56.36,56.21,56.35,133095.0,47.0921,47.1758,47.0503,47.1674,133095.0
2021-09-13 15:40:00,56.35,56.42,56.31,56.39,208195.0,47.1674,47.226,47.134,47.2009,208195.0
2021-09-13 15:50:00,56.4,56.56,56.37,56.54,494305.0,47.2093,47.3432,47.1842,47.3265,494305.0
2021-09-14 09:30:00,56.75,56.94,56.4,56.91,134837.0,47.5023,47.6613,47.2093,47.6362,134837.0
2021-09-14 09:40:00,56.91,56.96,56.61,56.71,92057.0,47.6362,47.678,47.3851,47.4688,92057.0
2021-09-14 09:50:00,56.73,56.84,56.42,56.43,80823.0,47.4855,47.5776,47.226,47.2344,80823.0
2021-09-14 10:00:00,56.44,56.44,56.02,56.3,114460.0,47.2428,47.2428,46.8912,47.1256,114460.0
2021-09-14 10:10:00,56.3,56.3,56.15,56.26,54845.0,47.1256,47.1256,47.0,47.0921,54845.0
2021-09-14 10:20:00,56.26,56.26,56.01,56.08,70051.0,47.0921,47.0921,46.8828,46.9414,70051.0
2021-09-14 10:30:00,56.05,56.09,55.89,55.96,73471.0,46.9163,46.9498,46.7824,46.841,73471.0
2021-09-14 10:40:00,55.95,55.98,55.8,55.92,53875.0,46.8326,46.8577,46.7071,46.8075,53875.0
2021-09-14 10:50:00,55.91,55.97,55.79,55.79,60333.0,46.7991,46.8494,46.6987,46.6987,60333.0
2021-09-14 11:00:00,55.8,55.87,55.76,55.87,54112.0,46.7071,46.7657,46.6736,46.7657,54112.0
2021-09-14 11:10:00,55.89,56.04,55.87,55.95,51595.0,46.7824,46.908,46.7657,46.8326,51595.0
2021-09-14 11:20:00,55.95,55.98,55.82,55.93,44990.0,46.8326,46.8577,46.7238,46.8159,44990.0
2021-09-14 11:30:00,55.92,55.99,55.74,55.76,58052.0,46.8075,46.8661,46.6568,46.6736,58052.0
2021-09-14 11:40:00,55.75,55.76,55.63,55.72,80190.0,46.6652,46.6736,46.5648,46.6401,80190.0
2021-09-14 11:50:00,55.72,55.72,55.56,55.67,68149.0,46.6401,46.6401,46.5062,46.5983,68149.0
2021-09-14 12:00:00,55.66,55.76,55.64,55.75,43798.0,46.5899,46.6736,46.5731,46.6652,43798.0
2021-09-14 12:10:00,55.76,55.8,55.71,55.73,64357.0,46.6736,46.7071,46.6317,46.6485,64357.0
2021-09-14 12:20:00,55.71,55.76,55.67,55.76,29174.0,46.6317,46.6736,46.5983,46.6736,29174.0
2021-09-14 12:30:00,55.77,55.79,55.7,55.75,46360.0,46.682,46.6987,46.6234,46.6652,46360.0
2021-09-14 12:40:00,55.76,55.83,55.7,55.78,45294.0,46.6736,46.7322,46.6234,46.6903,45294.0
2021-09-14 12:50:00,55.77,55.79,55.62,55.62,50294.0,46.682,46.6987,46.5564,46.5564,50294.0
2021-09-14 13:00:00,55.62,55.66,55.48,55.49,44523.0,46.5564,46.5899,46.4392,46.4476,44523.0
2021-09-14 13:10:00,55.5,55.72,55.45,55.71,170440.0,46.456,46.6401,46.4141,46.6317,170440.0
2021-09-14 13:20:00,55.7,55.8,55.7,55.77,116038.0,46.6234,46.7071,46.6234,46.682,116038.0
2021-09-14 13:30:00,55.78,55.86,55.71,55.84,74625.0,46.6903,46.7573,46.6317,46.7406,74625.0
2021-09-14 13:40:00,55.84,55.96,55.8,55.82,64279.0,46.7406,46.841,46.7071,46.7238,64279.0
2021-09-14 13:50:00,55.82,55.89,55.79,55.82,72952.0,46.7238,46.7824,46.6987,46.7238,72952.0
2021-09-14 14:00:00,55.82,55.84,55.7,55.72,40549.0,46.7238,46.7406,46.6234,46.6401,40549.0
2021-09-14 14:10:00,55.71,55.75,55.65,55.72,225934.0,46.6317,46.6652,46.5815,46.6401,225934.0
2021-09-14 14:20:00,55.72,55.79,55.66,55.77,113437.0,46.6401,46.6987,46.5899,46.682,113437.0
2021-09-14 14:30:00,55.75,55.76,55.6,55.73,129948.0,46.6652,46.6736,46.5397,46.6485,129948.0
2021-09-14 14:40:00,55.74,55.87,55.74,55.8,75629.0,46.6568,46.7657,46.6568,46.7071,75629.0
2021-09-14 14:50:00,55.81,55.88,55.74,55.87,53876.0,46.7154,46.774,46.6568,46.7657,53876.0
2021-09-14 15:00:00,55.87,55.89,55.8,55.85,55150.0,46.7657,46.7824,46.7071,46.7489,55150.0
2021-09-14 15:10:00,55.85,55.88,55.73,55.76,70257.0,46.7489,46.774,46.6485,46.6736,70257.0
2021-09-14 15:20:00,55.76,55.87,55.74,55.74,57168.0,46.6736,46.7657,46.6568,46.6568,57168.0
2021-09-14 15:30:00,55.74,55.8,55.69,55.77,115472.0,46.6568,46.7071,46.615,46.682,115472.0
2021-09-14 15:40:00,55.76,55.89,55.74,55.79,143526.0,46.6736,46.7824,46.6568,46.6987,143526.0
2021-09-14 15:50:00,55.78,55.94,55.72,55.92,571148.0,46.6903,46.8243,46.6401,46.8075,571148.0
2021-09-15 09:30:00,56.23,56.74,56.14,56.68,244725.0,47.067,47.4939,46.9917,47.4437,244725.0
2021-09-15 09:40:00,56.65,56.96,56.5,56.96,154137.0,47.4186,47.678,47.293,47.678,154137.0
2021-09-15 09:50:00,56.97,57.05,56.84,56.91,107313.0,47.6864,47.7534,47.5776,47.6362,107313.0
2021-09-15 10:00:00,56.91,57.01,56.76,56.8,117654.0,47.6362,47.7199,47.5106,47.5441,117654.0
2021-09-15 10:10:00,56.79,56.85,56.7,56.83,122590.0,47.5357,47.586,47.4604,47.5692,122590.0
2021-09-15 10:20:00,56.84,56.97,56.72,56.91,87650.0,47.5776,47.6864,47.4771,47.6362,87650.0
2021-09-15 10:30:00,56.91,57.11,56.91,57.02,100962.0,47.6362,47.8036,47.6362,47.7283,100962.0
2021-09-15 10:40:00,57.02,57.04,56.86,57.02,105193.0,47.7283,47.745,47.5943,47.7283,105193.0
2021-09-15 10:50:00,57.02,57.13,56.97,57.11,107817.0,47.7283,47.8203,47.6864,47.8036,107817.0
2021-09-15 11:00:00,57.11,57.4,57.06,57.37,148386.0,47.8036,48.0463,47.7617,48.0212,148386.0
2021-09-15 11:10:00,57.36,57.51,57.35,57.46,99936.0,48.0129,48.1384,48.0045,48.0966,99936.0
2021-09-15 11:20:00,57.47,57.71,57.47,57.69,96259.0,48.1049,48.3058,48.1049,48.2891,96259.0
2021-09-15 11:30:00,57.69,57.74,57.55,57.74,179639.0,48.2891,48.3309,48.1719,48.3309,179639.0
2021-09-15 11:40:00,57.75,57.78,57.65,57.69,109514.0,48.3393,48.3644,48.2556,48.2891,109514.0
2021-09-15 11:50:00,57.69,57.72,57.56,57.72,129925.0,48.2891,48.3142,48.1803,48.3142,129925.0
2021-09-15 12:00:00,57.72,57.73,57.56,57.62,104527.0,48.3142,48.3226,48.1803,48.2305,104527.0
2021-09-15 12:10:00,57.63,57.71,57.63,57.7,77519.0,48.2389,48.3058,48.2389,48.2975,77519.0
2021-09-15 12:20:00,57.7,57.84,57.68,57.74,98933.0,48.2975,48.4146,48.2807,48.3309,98933.0
2021-09-15 12:30:00,57.75,57.82,57.73,57.77,82106.0,48.3393,48.3979,48.3226,48.356,82106.0
2021-09-15 12:40:00,57.78,57.88,57.77,57.84,131282.0,48.3644,48.4481,48.356,48.4146,131282.0
2021-09-15 12:50:00,57.84,57.91,57.79,57.89,110086.0,48.4146,48.4732,48.3728,48.4565,110086.0
2021-09-15 13:00:00,57.89,57.94,57.78,57.78,50998.0,48.4565,48.4983,48.3644,48.3644,50998.0
2021-09-15 13:10:00,57.78,57.88,57.78,57.8,57735.0,48.3644,48.4481,48.3644,48.3812,57735.0
2021-09-15 13:20:00,57.8,57.88,57.8,57.84,53487.0,48.3812,48.4481,48.3812,48.4146,53487.0
2021-09-15 13:30:00,57.84,57.94,57.83,57.93,71480.0,48.4146,48.4983,48.4063,48.49,71480.0
2021-09-15 13:40:00,57.93,57.97,57.91,57.94,45359.0,48.49,48.5235,48.4732,48.4983,45359.0
2021-09-15 13:50:00,57.94,57.95,57.81,57.81,48595.0,48.4983,48.5067,48.3895,48.3895,48595.0
2021-09-15 14:00:00,57.82,57.86,57.79,57.84,69899.0,48.3979,48.4314,48.3728,48.4146,69899.0
2021-09-15 14:10:00,57.84,57.85,57.71,57.72,47318.0,48.4146,48.423,48.3058,48.3142,47318.0
2021-09-15 14:20:00,57.73,57.83,57.7,57.82,90892.0,48.3226,48.4063,48.2975,48.3979,90892.0
2021-09-15 14:30:00,57.81,57.87,57.77,57.81,61740.0,48.3895,48.4398,48.356,48.3895,61740.0
2021-09-15 14:40:00,57.82,57.89,57.79,57.85,69578.0,48.3979,48.4565,48.3728,48.423,69578.0
2021-09-15 14:50:00,57.84,57.88,57.79,57.8,74956.0,48.4146,48.4481,48.3728,48.3812,74956.0
2021-09-15 15:00:00,57.8,57.86,57.78,57.85,91108.0,48.3812,48.4314,48.3644,48.423,91108.0
2021-09-15 15:10:00,57.86,57.96,57.85,57.94,115672.0,48.4314,48.5151,48.423,48.4983,115672.0
2021-09-15 15:20:00,57.95,57.95,57.81,57.82,125481.0,48.5067,48.5067,48.3895,48.3979,125481.0
2021-09-15 15:30:00,57.82,57.93,57.78,57.88,206769.0,48.3979,48.49,48.3644,48.4481,206769.0
2021-09-15 15:40:00,57.88,57.92,57.81,57.82,222777.0,48.4481,48.4816,48.3895,48.3979,222777.0
2021-09-15 15:50:00,57.82,57.82,57.69,57.79,791036.0,48.3979,48.3979,48.2891,48.3728,791036.0
2021-09-16 09:30:00,58.0,58.34,57.85,58.04,207432.0,48.5486,48.8332,48.423,48.582,207432.0
2021-09-16 09:40:00,58.04,58.1,57.77,57.97,169309.0,48.582,48.6323,48.356,48.5235,169309.0
2021-09-16 09:50:00,57.96,58.08,57.79,57.87,122828.0,48.5151,48.6155,48.3728,48.4398,122828.0
2021-09-16 10:00:00,57.86,57.91,57.53,57.63,172435.0,48.4314,48.4732,48.1552,48.2389,172435.0
2021-09-16 10:10:00,57.61,57.73,57.46,57.5,130368.0,48.2221,48.3226,48.0966,48.13,130368.0
2021-09-16 10:20:00,57.49,57.58,57.39,57.42,121174.0,48.1217,48.197,48.038,48.0631,121174.0
2021-09-16 10:30:00,57.41,57.45,57.33,57.44,136282.0,48.0547,48.0882,47.9877,48.0798,136282.0
2021-09-16 10:40:00,57.44,57.45,57.16,57.17,125924.0,48.0798,48.0882,47.8454,47.8538,125924.0
2021-09-16 10:50:00,57.16,57.17,56.88,56.94,151165.0,47.8454,47.8538,47.6111,47.6613,151165.0
2021-09-16 11:00:00,56.93,57.02,56.82,57.0,110141.0,47.6529,47.7283,47.5609,47.7115,110141.0
2021-09-16 11:10:00,56.98,57.22,56.93,57.17,120710.0,47.6948,47.8957,47.6529,47.8538,120710.0
2021-09-16 11:20:00,57.18,57.19,57.09,57.11,120496.0,47.8622,47.8706,47.7869,47.8036,120496.0
2021-09-16 11:30:00,57.11,57.17,57.06,57.14,63129.0,47.8036,47.8538,47.7617,47.8287,63129.0
2021-09-16 11:40:00,57.14,57.2,57.11,57.18,77580.0,47.8287,47.8789,47.8036,47.8622,77580.0
2021-09-16 11:50:00,57.19,57.25,57.17,57.22,68935.0,47.8706,47.9208,47.8538,47.8957,68935.0
2021-09-16 12:00:00,57.22,57.24,57.07,57.14,45013.0,47.8957,47.9124,47.7701,47.8287,45013.0
2021-09-16 12:10:00,57.15,57.22,57.13,57.22,65994.0,47.8371,47.8957,47.8203,47.8957,65994.0
2021-09-16 12:20:00,57.2,57.25,57.16,57.2,80100.0,47.8789,47.9208,47.8454,47.8789,80100.0
2021-09-16 12:30:00,57.2,57.26,57.16,57.26,40506.0,47.8789,47.9292,47.8454,47.9292,40506.0
2021-09-16 12:40:00,57.25,57.38,57.23,57.35,49452.0,47.9208,48.0296,47.904,48.0045,49452.0
2021-09-16 12:50:00,57.35,57.37,57.27,57.34,38031.0,48.0045,48.0212,47.9375,47.9961,38031.0
2021-09-16 13:00:00,57.33,57.33,57.25,57.27,53860.0,47.9877,47.9877,47.9208,47.9375,53860.0
2021-09-16 13:10:00,57.28,57.3,57.23,57.3,32253.0,47.9459,47.9626,47.904,47.9626,32253.0
2021-09-16 13:20:00,57.3,57.33,57.22,57.23,47934.0,47.9626,47.9877,47.8957,47.904,47934.0
2021-09-16 13:30:00,57.23,57.24,57.14,57.18,50785.0,47.904,47.9124,47.8287,47.8622,50785.0
2021-09-16 13:40:00,57.19,57.22,57.16,57.19,40048.0,47.8706,47.8957,47.8454,47.8706,40048.0
2021-09-16 13:50:00,57.19,57.34,57.19,57.3,82152.0,47.8706,47.9961,47.8706,47.9626,82152.0
2021-09-16 14:00:00,57.3,57.33,57.24,57.31,51257.0,47.9626,47.9877,47.9124,47.971,51257.0
2021-09-16 14:10:00,57.32,57.43,57.31,57.35,64071.0,47.9794,48.0715,47.971,48.0045,64071.0
2021-09-16 14:20:00,57.35,57.36,57.27,57.31,39042.0,48.0045,48.0129,47.9375,47.971,39042.0
2021-09-16 14:30:00,57.31,57.37,57.3,57.32,59884.0,47.971,48.0212,47.9626,47.9794,59884.0
2021-09-16 14:40:00,57.33,57.36,57.28,57.32,42813.0,47.9877,48.0129,47.9459,47.9794,42813.0
2021-09-16 14:50:00,57.31,57.37,57.27,57.35,50247.0,47.971,48.0212,47.9375,48.0045,50247.0
2021-09-16 15:00:00,57.35,57.45,57.33,57.41,77401.0,48.0045,48.0882,47.9877,48.0547,77401.0
2021-09-16 15:10:00,57.42,57.47,57.33,57.39,79836.0,48.0631,48.1049,47.9877,48.038,79836.0
2021-09-16 15:20:00,57.38,57.41,57.26,57.27,67713.0,48.0296,48.0547,47.9292,47.9375,67713.0
2021-09-16 15:30:00,57.27,57.31,57.22,57.3,124082.0,47.9375,47.971,47.8957,47.9626,124082.0
2021-09-16 15:40:00,57.3,57.32,57.14,57.17,177553.0,47.9626,47.9794,47.8287,47.8538,177553.0
2021-09-16 15:50:00,57.16,57.22,57.09,57.11,500450.0,47.8454,47.8957,47.7869,47.8036,500450.0
2021-09-17 09:30:00,56.87,57.39,56.86,57.37,1198392.0,47.6027,48.038,47.5943,48.0212,1198392.0
2021-09-17 09:40:00,57.39,57.5,57.14,57.16,131193.0,48.038,48.13,47.8287,47.8454,131193.0
2021-09-17 09:50:00,57.16,57.35,56.95,57.09,144898.0,47.8454,48.0045,47.6697,47.7869,144898.0
2021-09-17 10:00:00,57.09,57.33,56.99,57.25,156466.0,47.7869,47.9877,47.7032,47.9208,156466.0
2021-09-17 10:10:00,57.24,57.3,57.11,57.29,57200.0,47.9124,47.9626,47.8036,47.9543,57200.0
2021-09-17 10:20:00,57.28,57.29,57.1,57.22,94477.0,47.9459,47.9543,47.7952,47.8957,94477.0
2021-09-17 10:30:00,57.2,57.21,57.04,57.08,103864.0,47.8789,47.8873,47.745,47.7785,103864.0
2021-09-17 10:40:00,57.09,57.09,56.87,56.97,91129.0,47.7869,47.7869,47.6027,47.6864,91129.0
2021-09-17 10:50:00,56.97,56.99,56.9,56.97,47933.0,47.6864,47.7032,47.6278,47.6864,47933.0
2021-09-17 11:00:00,56.97,57.1,56.92,57.08,101500.0,47.6864,47.7952,47.6446,47.7785,101500.0
2021-09-17 11:10:00,57.06,57.34,57.0,57.33,76271.0,47.7617,47.9961,47.7115,47.9877,76271.0
2021-09-17 11:20:00,57.31,57.38,57.23,57.28,60073.0,47.971,48.0296,47.904,47.9459,60073.0
2021-09-17 11:30:00,57.27,57.27,57.15,57.23,62287.0,47.9375,47.9375,47.8371,47.904,62287.0
2021-09-17 11:40:00,57.24,57.29,57.13,57.25,114273.0,47.9124,47.9543,47.8203,47.9208,114273.0
2021-09-17 11:50:00,57.25,57.26,57.12,57.23,74610.0,47.9208,47.9292,47.812,47.904,74610.0
2021-09-17 12:00:00,57.23,57.26,57.08,57.11,46336.0,47.904,47.9292,47.7785,47.8036,46336.0
2021-09-17 12:10:00,57.11,57.16,57.07,57.07,43215.0,47.8036,47.8454,47.7701,47.7701,43215.0
2021-09-17 12:20:00,57.07,57.16,57.05,57.05,38690.0,47.7701,47.8454,47.7534,47.7534,38690.0
2021-09-17 12:30:00,57.04,57.18,57.04,57.17,39140.0,47.745,47.8622,47.745,47.8538,39140.0
2021-09-17 12:40:00,57.18,57.21,57.07,57.09,42255.0,47.8622,47.8873,47.7701,47.7869,42255.0
2021-09-17 12:50:00,57.1,57.13,57.03,57.04,59181.0,47.7952,47.8203,47.7366,47.745,59181.0
2021-09-17 13:00:00,57.04,57.06,56.97,56.98,39037.0,47.745,47.7617,47.6864,47.6948,39037.0
2021-09-17 13:10:00,56.98,57.02,56.93,56.96,41403.0,47.6948,47.7283,47.6529,47.678,41403.0
2021-09-17 13:20:00,56.95,57.0,56.92,56.99,39102.0,47.6697,47.7115,47.6446,47.7032,39102.0
2021-09-17 13:30:00,56.99,57.07,56.93,57.06,43549.0,47.7032,47.7701,47.6529,47.7617,43549.0
2021-09-17 13:40:00,57.06,57.07,56.87,56.88,45165.0,47.7617,47.7701,47.6027,47.6111,45165.0
2021-09-17 13:50:00,56.89,57.01,56.87,57.01,45875.0,47.6194,47.7199,47.6027,47.7199,45875.0
2021-09-17 14:00:00,57.0,57.1,56.96,57.1,77652.0,47.7115,47.7952,47.678,47.7952,77652.0
2021-09-17 14:10:00,57.1,57.14,57.03,57.06,117367.0,47.7952,47.8287,47.7366,47.7617,117367.0
2021-09-17 14:20:00,57.06,57.12,57.03,57.05,40843.0,47.7617,47.812,47.7366,47.7534,40843.0
2021-09-17 14:30:00,57.04,57.07,56.96,57.07,57708.0,47.745,47.7701,47.678,47.7701,57708.0
2021-09-17 14:40:00,57.05,57.17,57.03,57.16,58343.0,47.7534,47.8538,47.7366,47.8454,58343.0
2021-09-17 14:50:00,57.16,57.25,57.15,57.17,146717.0,47.8454,47.9208,47.8371,47.8538,146717.0
2021-09-17 15:00:00,57.17,57.3,57.17,57.23,75903.0,47.8538,47.9626,47.8538,47.904,75903.0
2021-09-17 15:10:00,57.23,57.26,57.16,57.23,77629.0,47.904,47.9292,47.8454,47.904,77629.0
2021-09-17 15:20:00,57.23,57.24,57.04,57.08,138378.0,47.904,47.9124,47.745,47.7785,138378.0
2021-09-17 15:30:00,57.08,57.13,57.01,57.07,126649.0,47.7785,47.8203,47.7199,47.7701,126649.0
2021-09-17 15:40:00,57.08,57.2,56.95,56.96,180506.0,47.7785,47.8789,47.6697,47.678,180506.0
2021-09-17 15:50:00,56.96,57.14,56.9,57.01,892331.0,47.678,47.8287,47.6278,47.7199,892331.0
2021-09-20 09:30:00,55.44,55.57,55.24,55.33,264146.0,46.4057,46.5145,46.2383,46.3137,264146.0
2021-09-20 09:40:00,55.32,55.44,55.2,55.43,169529.0,46.3053,46.4057,46.2048,46.3974,169529.0
2021-09-20 09:50:00,55.43,55.44,55.1,55.13,182827.0,46.3974,46.4057,46.1211,46.1462,182827.0
2021-09-20 10:00:00,55.12,55.32,54.85,55.0,279649.0,46.1379,46.3053,45.9119,46.0374,279649.0
2021-09-20 10:10:00,55.02,55.1,54.87,54.97,133221.0,46.0542,46.1211,45.9286,46.0123,133221.0
2021-09-20 10:20:00,54.97,54.97,54.63,54.75,187649.0,46.0123,46.0123,45.7277,45.8282,187649.0
2021-09-20 10:30:00,54.73,54.9,54.58,54.89,156954.0,45.8114,45.9537,45.6859,45.9454,156954.0
2021-09-20 10:40:00,54.88,54.97,54.74,54.94,101723.0,45.937,46.0123,45.8198,45.9872,101723.0
2021-09-20 10:50:00,54.93,55.0,54.82,54.84,122539.0,45.9788,46.0374,45.8868,45.9035,122539.0
2021-09-20 11:00:00,54.83,54.93,54.74,54.81,127030.0,45.8951,45.9788,45.8198,45.8784,127030.0
2021-09-20 11:10:00,54.79,54.9,54.69,54.75,101358.0,45.8617,45.9537,45.7779,45.8282,101358.0
2021-09-20 11:20:00,54.75,54.83,54.65,54.75,86362.0,45.8282,45.8951,45.7445,45.8282,86362.0
2021-09-20 11:30:00,54.73,54.77,54.59,54.76,91558.0,45.8114,45.8449,45.6942,45.8365,91558.0
2021-09-20 11:40:00,54.76,54.84,54.68,54.83,88623.0,45.8365,45.9035,45.7696,45.8951,88623.0
2021-09-20 11:50:00,54.83,54.86,54.76,54.79,81044.0,45.8951,45.9202,45.8365,45.8617,81044.0
2021-09-20 12:00:00,54.78,54.79,54.61,54.63,76338.0,45.8533,45.8617,45.711,45.7277,76338.0
2021-09-20 12:10:00,54.63,54.79,54.62,54.73,86324.0,45.7277,45.8617,45.7194,45.8114,86324.0
2021-09-20 12:20:00,54.73,54.86,54.66,54.84,110337.0,45.8114,45.9202,45.7528,45.9035,110337.0
2021-09-20 12:30:00,54.84,55.02,54.83,55.02,212454.0,45.9035,46.0542,45.8951,46.0542,212454.0
2021-09-20 12:40:00,55.01,55.03,54.92,54.96,77350.0,46.0458,46.0625,45.9705,46.004,77350.0
2021-09-20 12:50:00,54.95,54.98,54.86,54.88,145592.0,45.9956,46.0207,45.9202,45.937,145592.0
2021-09-20 13:00:00,54.87,54.9,54.73,54.76,141787.0,45.9286,45.9537,45.8114,45.8365,141787.0
2021-09-20 13:10:00,54.75,54.83,54.73,54.81,87680.0,45.8282,45.8951,45.8114,45.8784,87680.0
2021-09-20 13:20:00,54.82,54.89,54.76,54.87,65176.0,45.8868,45.9454,45.8365,45.9286,65176.0
2021-09-20 13:30:00,54.87,54.94,54.78,54.93,58089.0,45.9286,45.9872,45.8533,45.9788,58089.0
2021-09-20 13:40:00,54.93,55.08,54.9,55.08,268447.0,45.9788,46.1044,45.9537,46.1044,268447.0
2021-09-20 13:50:00,55.07,55.1,54.95,55.07,106919.0,46.096,46.1211,45.9956,46.096,106919.0
2021-09-20 14:00:00,55.07,55.12,54.87,54.88,145034.0,46.096,46.1379,45.9286,45.937,145034.0
2021-09-20 14:10:00,54.88,54.98,54.81,54.96,211287.0,45.937,46.0207,45.8784,46.004,211287.0
2021-09-20 14:20:00,54.96,54.98,54.79,54.86,80539.0,46.004,46.0207,45.8617,45.9202,80539.0
2021-09-20 14:30:00,54.86,54.87,54.78,54.84,179144.0,45.9202,45.9286,45.8533,45.9035,179144.0
2021-09-20 14:40:00,54.84,54.92,54.83,54.89,227709.0,45.9035,45.9705,45.8951,45.9454,227709.0
2021-09-20 14:50:00,54.88,54.93,54.79,54.84,169136.0,45.937,45.9788,45.8617,45.9035,169136.0
2021-09-20 15:00:00,54.85,54.92,54.79,54.85,157048.0,45.9119,45.9705,45.8617,45.9119,157048.0
2021-09-20 15:10:00,54.83,54.9,54.78,54.85,146149.0,45.8951,45.9537,45.8533,45.9119,146149.0
2021-09-20 15:20:00,54.85,55.08,54.85,55.08,181796.0,45.9119,46.1044,45.9119,46.1044,181796.0
2021-09-20 15:30:00,55.06,55.35,55.03,55.29,214811.0,46.0877,46.3304,46.0625,46.2802,214811.0
2021-09-20 15:40:00,55.29,55.52,55.28,55.49,239611.0,46.2802,46.4727,46.2718,46.4476,239611.0
2021-09-20 15:50:00,55.49,55.78,55.49,55.69,767289.0,46.4476,46.6903,46.4476,46.615,767289.0
2021-09-21 09:30:00,56.12,56.7,55.88,56.63,508667.0,46.9749,47.4604,46.774,47.4018,508667.0
2021-09-21 09:40:00,56.62,56.66,56.45,56.58,612032.0,47.3934,47.4269,47.2511,47.36,612032.0
2021-09-21 09:50:00,56.57,56.64,56.35,56.62,326279.0,47.3516,47.4102,47.1674,47.3934,326279.0
2021-09-21 10:00:00,56.62,56.66,56.28,56.29,253566.0,47.3934,47.4269,47.1089,47.1172,253566.0
2021-09-21 10:10:00,56.3,56.65,56.29,56.53,138722.0,47.1256,47.4186,47.1172,47.3181,138722.0
2021-09-21 10:20:00,56.53,56.53,56.3,56.44,111783.0,47.3181,47.3181,47.1256,47.2428,111783.0
2021-09-21 10:30:00,56.44,56.55,56.34,56.53,141069.0,47.2428,47.3349,47.1591,47.3181,141069.0
2021-09-21 10:40:00,56.54,56.56,56.14,56.15,123748.0,47.3265,47.3432,46.9917,47.0,123748.0
2021-09-21 10:50:00,56.16,56.3,56.13,56.28,104784.0,47.0084,47.1256,46.9833,47.1089,104784.0
2021-09-21 11:00:00,56.27,56.37,56.17,56.34,97700.0,47.1005,47.1842,47.0168,47.1591,97700.0
2021-09-21 11:10:00,56.35,56.35,56.18,56.22,158481.0,47.1674,47.1674,47.0251,47.0586,158481.0
2021-09-21 11:20:00,56.23,56.37,56.18,56.3,118519.0,47.067,47.1842,47.0251,47.1256,118519.0
2021-09-21 11:30:00,56.32,56.63,56.31,56.55,88723.0,47.1423,47.4018,47.134,47.3349,88723.0
2021-09-21 11:40:00,56.55,56.7,56.53,56.67,88101.0,47.3349,47.4604,47.3181,47.4353,88101.0
2021-09-21 11:50:00,56.68,56.84,56.64,56.81,231734.0,47.4437,47.5776,47.4102,47.5525,231734.0
2021-09-21 12:00:00,56.8,56.96,56.79,56.91,116225.0,47.5441,47.678,47.5357,47.6362,116225.0
2021-09-21 12:10:00,56.91,57.06,56.9,57.01,92295.0,47.6362,47.7617,47.6278,47.7199,92295.0
2021-09-21 12:20:00,57.01,57.02,56.76,56.8,472641.0,47.7199,47.7283,47.5106,47.5441,472641.0
2021-09-21 12:30:00,56.8,56.93,56.79,56.91,177803.0,47.5441,47.6529,47.5357,47.6362,177803.0
2021-09-21 12:40:00,56.91,56.92,56.81,56.84,119417.0,47.6362,47.6446,47.5525,47.5776,119417.0
2021-09-21 12:50:00,56.84,56.87,56.74,56.83,124692.0,47.5776,47.6027,47.4939,47.5692,124692.0
2021-09-21 13:00:00,56.84,56.9,56.78,56.83,77769.0,47.5776,47.6278,47.5274,47.5692,77769.0
2021-09-21 13:10:00,56.83,56.91,56.81,56.91,78582.0,47.5692,47.6362,47.5525,47.6362,78582.0
2021-09-21 13:20:00,56.91,56.92,56.79,56.91,210023.0,47.6362,47.6446,47.5357,47.6362,210023.0
2021-09-21 13:30:00,56.91,57.06,56.9,57.05,225609.0,47.6362,47.7617,47.6278,47.7534,225609.0
2021-09-21 13:40:00,57.05,57.13,56.99,57.12,155018.0,47.7534,47.8203,47.7032,47.812,155018.0
2021-09-21 13:50:00,57.12,57.24,57.02,57.05,203429.0,47.812,47.9124,47.7283,47.7534,203429.0
2021-09-21 14:00:00,57.06,57.15,57.03,57.14,126151.0,47.7617,47.8371,47.7366,47.8287,126151.0
2021-09-21 14:10:00,57.13,57.2,57.08,57.08,86317.0,47.8203,47.8789,47.7785,47.7785,86317.0
2021-09-21 14:20:00,57.07,57.09,56.87,56.91,194512.0,47.7701,47.7869,47.6027,47.6362,194512.0
2021-09-21 14:30:00,56.9,57.04,56.9,57.01,172232.0,47.6278,47.745,47.6278,47.7199,172232.0
2021-09-21 14:40:00,57.0,57.05,56.99,57.04,88150.0,47.7115,47.7534,47.7032,47.745,88150.0
2021-09-21 14:50:00,57.04,57.28,57.04,57.2,112554.0,47.745,47.9459,47.745,47.8789,112554.0
2021-09-21 15:00:00,57.2,57.39,57.2,57.25,188322.0,47.8789,48.038,47.8789,47.9208,188322.0
2021-09-21 15:10:00,57.25,57.42,57.19,57.3,161957.0,47.9208,48.0631,47.8706,47.9626,161957.0
2021-09-21 15:20:00,57.3,57.43,57.3,57.4,197015.0,47.9626,48.0715,47.9626,48.0463,197015.0
2021-09-21 15:30:00,57.4,57.46,57.32,57.35,287632.0,48.0463,48.0966,47.9794,48.0045,287632.0
2021-09-21 15:40:00,57.36,57.43,57.29,57.3,332311.0,48.0129,48.0715,47.9543,47.9626,332311.0
2021-09-21 15:50:00,57.3,57.34,57.09,57.1,828067.0,47.9626,47.9961,47.7869,47.7952,828067.0
2021-09-22 09:30:00,57.88,58.24,57.83,57.94,175680.0,48.4481,48.7495,48.4063,48.4983,175680.0
2021-09-22 09:40:00,57.94,57.98,57.73,57.97,116913.0,48.4983,48.5318,48.3226,48.5235,116913.0
2021-09-22 09:50:00,57.98,58.33,57.95,58.3,133061.0,48.5318,48.8248,48.5067,48.7997,133061.0
2021-09-22 10:00:00,58.31,58.37,58.22,58.29,161688.0,48.8081,48.8583,48.7327,48.7913,161688.0
2021-09-22 10:10:00,58.3,58.31,58.06,58.14,87713.0,48.7997,48.8081,48.5988,48.6658,87713.0
2021-09-22 10:20:00,58.14,58.17,58.01,58.04,114731.0,48.6658,48.6909,48.5569,48.582,114731.0
2021-09-22 10:30:00,58.04,58.12,57.99,58.1,72810.0,48.582,48.649,48.5402,48.6323,72810.0
2021-09-22 10:40:00,58.09,58.2,58.05,58.2,72456.0,48.6239,48.716,48.5904,48.716,72456.0
2021-09-22 10:50:00,58.2,58.3,58.13,58.29,79633.0,48.716,48.7997,48.6574,48.7913,79633.0
2021-09-22 11:00:00,58.3,58.33,58.19,58.2,50817.0,48.7997,48.8248,48.7076,48.716,50817.0
2021-09-22 11:10:00,58.19,58.37,58.19,58.35,91463.0,48.7076,48.8583,48.7076,48.8415,91463.0
2021-09-22 11:20:00,58.36,58.39,58.29,58.35,55229.0,48.8499,48.875,48.7913,48.8415,55229.0
2021-09-22 11:30:00,58.34,58.46,58.34,58.4,70453.0,48.8332,48.9336,48.8332,48.8834,70453.0
2021-09-22 11:40:00,58.4,58.45,58.32,58.33,55908.0,48.8834,48.9252,48.8164,48.8248,55908.0
2021-09-22 11:50:00,58.32,58.42,58.24,58.31,147754.0,48.8164,48.9001,48.7495,48.8081,147754.0
2021-09-22 12:00:00,58.3,58.35,58.24,58.27,71462.0,48.7997,48.8415,48.7495,48.7746,71462.0
2021-09-22 12:10:00,58.28,58.31,58.22,58.27,52800.0,48.7829,48.8081,48.7327,48.7746,52800.0
2021-09-22 12:20:00,58.26,58.43,58.26,58.43,136816.0,48.7662,48.9085,48.7662,48.9085,136816.0
2021-09-22 12:30:00,58.43,58.46,58.39,58.4,76288.0,48.9085,48.9336,48.875,48.8834,76288.0
2021-09-22 12:40:00,58.4,58.41,58.35,58.38,43162.0,48.8834,48.8918,48.8415,48.8666,43162.0
2021-09-22 12:50:00,58.38,58.46,58.31,58.45,81863.0,48.8666,48.9336,48.8081,48.9252,81863.0
2021-09-22 13:00:00,58.44,58.51,58.41,58.5,58110.0,48.9169,48.9755,48.8918,48.9671,58110.0
2021-09-22 13:10:00,58.5,58.53,58.48,58.5,68227.0,48.9671,48.9922,48.9503,48.9671,68227.0
2021-09-22 13:20:00,58.5,58.57,58.49,58.55,55370.0,48.9671,49.0257,48.9587,49.0089,55370.0
2021-09-22 13:30:00,58.55,58.67,58.54,58.59,72917.0,49.0089,49.1094,49.0006,49.0424,72917.0
2021-09-22 13:40:00,58.59,58.59,58.52,58.58,61548.0,49.0424,49.0424,48.9838,49.0341,61548.0
2021-09-22 13:50:00,58.58,58.72,58.54,58.71,174817.0,49.0341,49.1512,49.0006,49.1429,174817.0
2021-09-22 14:00:00,58.69,58.88,58.57,58.77,111750.0,49.1261,49.2852,49.0257,49.1931,111750.0
2021-09-22 14:10:00,58.78,58.92,58.77,58.83,116920.0,49.2015,49.3186,49.1931,49.2433,116920.0
2021-09-22 14:20:00,58.83,58.86,58.66,58.77,100859.0,49.2433,49.2684,49.101,49.1931,100859.0
2021-09-22 14:30:00,58.76,58.81,58.67,58.71,273092.0,49.1847,49.2266,49.1094,49.1429,273092.0
2021-09-22 14:40:00,58.68,58.7,58.21,58.22,246079.0,49.1178,49.1345,48.7243,48.7327,246079.0
2021-09-22 14:50:00,58.22,58.32,58.1,58.24,147457.0,48.7327,48.8164,48.6323,48.7495,147457.0
2021-09-22 15:00:00,58.25,58.3,58.17,58.28,170417.0,48.7578,48.7997,48.6909,48.7829,170417.0
2021-09-22 15:10:00,58.28,58.43,58.23,58.42,149280.0,48.7829,48.9085,48.7411,48.9001,149280.0
2021-09-22 15:20:00,58.42,58.54,58.33,58.34,326150.0,48.9001,49.0006,48.8248,48.8332,326150.0
2021-09-22 15:30:00,58.34,58.38,58.21,58.3,245650.0,48.8332,48.8666,48.7243,48.7997,245650.0
2021-09-22 15:40:00,58.3,58.31,58.07,58.08,320757.0,48.7997,48.8081,48.6072,48.6155,320757.0
2021-09-22 15:50:00,58.07,58.08,57.82,57.91,1257948.0,48.6072,48.6155,48.3979,48.4732,1257948.0
2021-09-23 09:30:00,58.59,58.86,58.49,58.85,199191.0,49.0424,49.2684,48.9587,49.2601,199191.0
2021-09-23 09:40:00,58.83,58.95,58.65,58.88,145202.0,49.2433,49.3438,49.0926,49.2852,145202.0
2021-09-23 09:50:00,58.87,58.96,58.76,58.85,138904.0,49.2768,49.3521,49.1847,49.2601,138904.0
2021-09-23 10:00:00,58.85,58.99,58.83,58.92,113405.0,49.2601,49.3772,49.2433,49.3186,113405.0
2021-09-23 10:10:00,58.93,59.1,58.92,58.98,216000.0,49.327,49.4693,49.3186,49.3689,216000.0
2021-09-23 10:20:00,58.98,59.08,58.98,59.03,133559.0,49.3689,49.4526,49.3689,49.4107,133559.0
2021-09-23 10:30:00,59.03,59.08,58.97,59.03,134795.0,49.4107,49.4526,49.3605,49.4107,134795.0
2021-09-23 10:40:00,59.03,59.1,58.97,59.09,119914.0,49.4107,49.4693,49.3605,49.4609,119914.0
2021-09-23 10:50:00,59.08,59.27,59.07,59.25,214860.0,49.4526,49.6116,49.4442,49.5949,214860.0
2021-09-23 11:00:00,59.25,59.28,59.15,59.2,247927.0,49.5949,49.62,49.5112,49.553,247927.0
2021-09-23 11:10:00,59.19,59.2,59.04,59.14,193397.0,49.5446,49.553,49.4191,49.5028,193397.0
2021-09-23 11:20:00,59.14,59.17,59.07,59.12,223821.0,49.5028,49.5279,49.4442,49.4861,223821.0
2021-09-23 11:30:00,59.12,59.19,59.04,59.15,434319.0,49.4861,49.5446,49.4191,49.5112,434319.0
2021-09-23 11:40:00,59.17,59.17,59.02,59.1,345436.0,49.5279,49.5279,49.4024,49.4693,345436.0
2021-09-23 11:50:00,59.1,59.19,59.08,59.18,62823.0,49.4693,49.5446,49.4526,49.5363,62823.0
2021-09-23 12:00:00,59.18,59.33,59.16,59.32,86457.0,49.5363,49.6618,49.5195,49.6535,86457.0
2021-09-23 12:10:00,59.31,59.36,59.25,59.28,108871.0,49.6451,49.6869,49.5949,49.62,108871.0
2021-09-23 12:20:00,59.29,59.35,59.26,59.33,58935.0,49.6284,49.6786,49.6032,49.6618,58935.0
2021-09-23 12:30:00,59.32,59.35,59.25,59.29,102527.0,49.6535,49.6786,49.5949,49.6284,102527.0
2021-09-23 12:40:00,59.29,59.41,59.27,59.41,77577.0,49.6284,49.7288,49.6116,49.7288,77577.0
2021-09-23 12:50:00,59.41,59.42,59.35,59.36,88648.0,49.7288,49.7372,49.6786,49.6869,88648.0
2021-09-23 13:00:00,59.37,59.51,59.36,59.5,72802.0,49.6953,49.8125,49.6869,49.8041,72802.0
2021-09-23 13:10:00,59.5,59.5,59.42,59.5,85003.0,49.8041,49.8041,49.7372,49.8041,85003.0
2021-09-23 13:20:00,59.49,59.56,59.46,59.53,114812.0,49.7958,49.8544,49.7707,49.8292,114812.0
2021-09-23 13:30:00,59.53,59.63,59.53,59.62,112074.0,49.8292,49.9129,49.8292,49.9046,112074.0
2021-09-23 13:40:00,59.62,59.63,59.54,59.6,343473.0,49.9046,49.9129,49.8376,49.8878,343473.0
2021-09-23 13:50:00,59.59,59.6,59.52,59.55,139895.0,49.8795,49.8878,49.8209,49.846,139895.0
2021-09-23 14:00:00,59.55,59.57,59.49,59.5,129505.0,49.846,49.8627,49.7958,49.8041,129505.0
2021-09-23 14:10:00,59.49,59.53,59.46,59.5,85287.0,49.7958,49.8292,49.7707,49.8041,85287.0
2021-09-23 14:20:00,59.5,59.52,59.44,59.45,81822.0,49.8041,49.8209,49.7539,49.7623,81822.0
2021-09-23 14:30:00,59.45,59.52,59.37,59.37,117323.0,49.7623,49.8209,49.6953,49.6953,117323.0
2021-09-23 14:40:00,59.36,59.38,59.2,59.22,145055.0,49.6869,49.7037,49.553,49.5698,145055.0
2021-09-23 14:50:00,59.21,59.25,59.18,59.23,132997.0,49.5614,49.5949,49.5363,49.5781,132997.0
2021-09-23 15:00:00,59.25,59.27,59.18,59.19,69465.0,49.5949,49.6116,49.5363,49.5446,69465.0
2021-09-23 15:10:00,59.19,59.2,59.11,59.16,103759.0,49.5446,49.553,49.4777,49.5195,103759.0
2021-09-23 15:20:00,59.16,59.26,59.15,59.24,80157.0,49.5195,49.6032,49.5112,49.5865,80157.0
2021-09-23 15:30:00,59.25,59.31,59.19,59.31,171811.0,49.5949,49.6451,49.5446,49.6451,171811.0
2021-09-23 15:40:00,59.31,59.36,59.29,59.3,205233.0,49.6451,49.6869,49.6284,49.6367,205233.0
2021-09-23 15:50:00,59.3,59.35,59.24,59.28,590420.0,49.6367,49.6786,49.5865,49.62,590420.0
2021-09-24 09:30:00,59.3,59.83,59.27,59.67,184864.0,49.6367,50.0804,49.6116,49.9464,184864.0
2021-09-24 09:40:00,59.68,59.97,59.67,59.76,129688.0,49.9548,50.1975,49.9464,50.0218,129688.0
2021-09-24 09:50:00,59.75,60.13,59.75,60.11,202269.0,50.0134,50.3315,50.0134,50.3147,202269.0
2021-09-24 10:00:00,60.12,60.22,60.06,60.15,96682.0,50.3231,50.4068,50.2729,50.3482,96682.0
2021-09-24 10:10:00,60.16,60.22,59.97,60.04,103817.0,50.3566,50.4068,50.1975,50.2561,103817.0
2021-09-24 10:20:00,60.05,60.06,59.91,59.99,63131.0,50.2645,50.2729,50.1473,50.2143,63131.0
2021-09-24 10:30:00,59.98,60.02,59.83,59.9,52830.0,50.2059,50.2394,50.0804,50.139,52830.0
2021-09-24 10:40:00,59.9,60.0,59.89,59.99,48585.0,50.139,50.2227,50.1306,50.2143,48585.0
2021-09-24 10:50:00,59.99,60.01,59.84,59.95,67447.0,50.2143,50.231,50.0887,50.1808,67447.0
2021-09-24 11:00:00,59.95,60.02,59.92,60.02,45622.0,50.1808,50.2394,50.1557,50.2394,45622.0
2021-09-24 11:10:00,60.02,60.12,59.97,60.12,52396.0,50.2394,50.3231,50.1975,50.3231,52396.0
2021-09-24 11:20:00,60.11,60.15,59.98,60.05,58148.0,50.3147,50.3482,50.2059,50.2645,58148.0
2021-09-24 11:30:00,60.05,60.1,59.95,60.09,45772.0,50.2645,50.3064,50.1808,50.298,45772.0
2021-09-24 11:40:00,60.1,60.18,60.07,60.18,79636.0,50.3064,50.3733,50.2812,50.3733,79636.0
2021-09-24 11:50:00,60.17,60.29,60.16,60.26,119795.0,50.365,50.4654,50.3566,50.4403,119795.0
2021-09-24 12:00:00,60.28,60.32,60.22,60.31,36071.0,50.457,50.4905,50.4068,50.4821,36071.0
2021-09-24 12:10:00,60.31,60.32,60.23,60.23,66917.0,50.4821,50.4905,50.4152,50.4152,66917.0
2021-09-24 12:20:00,60.23,60.28,60.2,60.27,54875.0,50.4152,50.457,50.3901,50.4487,54875.0
2021-09-24 12:30:00,60.27,60.29,60.22,60.25,39104.0,50.4487,50.4654,50.4068,50.4319,39104.0
2021-09-24 12:40:00,60.26,60.29,60.17,60.17,67002.0,50.4403,50.4654,50.365,50.365,67002.0
2021-09-24 12:50:00,60.17,60.2,60.08,60.13,59208.0,50.365,50.3901,50.2896,50.3315,59208.0
2021-09-24 13:00:00,60.12,60.15,60.1,60.1,48754.0,50.3231,50.3482,50.3064,50.3064,48754.0
2021-09-24 13:10:00,60.1,60.17,60.1,60.13,39901.0,50.3064,50.365,50.3064,50.3315,39901.0
2021-09-24 13:20:00,60.14,60.19,60.13,60.19,41401.0,50.3398,50.3817,50.3315,50.3817,41401.0
2021-09-24 13:30:00,60.18,60.2,60.13,60.17,40407.0,50.3733,50.3901,50.3315,50.365,40407.0
2021-09-24 13:40:00,60.15,60.16,60.1,60.1,48413.0,50.3482,50.3566,50.3064,50.3064,48413.0
2021-09-24 13:50:00,60.1,60.12,59.97,59.98,81361.0,50.3064,50.3231,50.1975,50.2059,81361.0
2021-09-24 14:00:00,59.99,60.07,59.99,60.07,62534.0,50.2143,50.2812,50.2143,50.2812,62534.0
2021-09-24 14:10:00,60.06,60.1,60.04,60.09,57101.0,50.2729,50.3064,50.2561,50.298,57101.0
2021-09-24 14:20:00,60.09,60.11,60.02,60.04,36724.0,50.298,50.3147,50.2394,50.2561,36724.0
2021-09-24 14:30:00,60.04,60.05,59.97,59.99,79866.0,50.2561,50.2645,50.1975,50.2143,79866.0
2021-09-24 14:40:00,59.99,60.04,59.97,60.01,63124.0,50.2143,50.2561,50.1975,50.231,63124.0
2021-09-24 14:50:00,60.01,60.05,59.99,60.05,52075.0,50.231,50.2645,50.2143,50.2645,52075.0
2021-09-24 15:00:00,60.04,60.04,59.82,59.83,52082.0,50.2561,50.2561,50.072,50.0804,52082.0
2021-09-24 15:10:00,59.84,59.9,59.82,59.82,88987.0,50.0887,50.139,50.072,50.072,88987.0
2021-09-24 15:20:00,59.81,59.89,59.79,59.84,78517.0,50.0636,50.1306,50.0469,50.0887,78517.0
2021-09-24 15:30:00,59.85,59.9,59.81,59.87,92474.0,50.0971,50.139,50.0636,50.1138,92474.0
2021-09-24 15:40:00,59.87,59.94,59.86,59.9,137321.0,50.1138,50.1724,50.1055,50.139,137321.0
2021-09-24 15:50:00,59.89,59.94,59.78,59.78,436978.0,50.1306,50.1724,50.0385,50.0385,436978.0
2021-09-27 09:30:00,60.48,60.86,60.45,60.81,175309.0,50.6244,50.9425,50.5993,50.9007,175309.0
2021-09-27 09:40:00,60.85,60.95,60.78,60.82,164286.0,50.9341,51.0178,50.8755,50.909,164286.0
2021-09-27 09:50:00,60.84,60.95,60.73,60.75,121005.0,50.9258,51.0178,50.8337,50.8504,121005.0
2021-09-27 10:00:00,60.73,60.86,60.52,60.56,123557.0,50.8337,50.9425,50.6579,50.6914,123557.0
2021-09-27 10:10:00,60.56,60.72,60.52,60.54,95142.0,50.6914,50.8253,50.6579,50.6747,95142.0
2021-09-27 10:20:00,60.53,60.67,60.44,60.65,59739.0,50.6663,50.7835,50.591,50.7667,59739.0
2021-09-27 10:30:00,60.65,60.79,60.64,60.75,82419.0,50.7667,50.8839,50.7584,50.8504,82419.0
2021-09-27 10:40:00,60.75,60.81,60.68,60.75,81208.0,50.8504,50.9007,50.7918,50.8504,81208.0
2021-09-27 10:50:00,60.74,60.88,60.71,60.88,98345.0,50.8421,50.9593,50.817,50.9593,98345.0
2021-09-27 11:00:00,60.88,60.95,60.77,60.93,110903.0,50.9593,51.0178,50.8672,51.0011,110903.0
2021-09-27 11:10:00,60.93,61.0,60.88,60.92,81365.0,51.0011,51.0597,50.9593,50.9927,81365.0
2021-09-27 11:20:00,60.91,61.0,60.88,60.95,75321.0,50.9844,51.0597,50.9593,51.0178,75321.0
2021-09-27 11:30:00,60.94,61.02,60.92,61.0,86274.0,51.0095,51.0764,50.9927,51.0597,86274.0
2021-09-27 11:40:00,61.01,61.05,60.93,61.03,59661.0,51.0681,51.1016,51.0011,51.0848,59661.0
2021-09-27 11:50:00,61.03,61.08,60.91,61.05,41773.0,51.0848,51.1267,50.9844,51.1016,41773.0
2021-09-27 12:00:00,61.05,61.1,61.01,61.1,39864.0,51.1016,51.1434,51.0681,51.1434,39864.0
2021-09-27 12:10:00,61.1,61.2,61.09,61.18,76032.0,51.1434,51.2271,51.135,51.2104,76032.0
2021-09-27 12:20:00,61.17,61.27,61.16,61.23,84830.0,51.202,51.2857,51.1936,51.2522,84830.0
2021-09-27 12:30:00,61.23,61.25,61.17,61.23,59914.0,51.2522,51.269,51.202,51.2522,59914.0
2021-09-27 12:40:00,61.23,61.23,61.14,61.21,69646.0,51.2522,51.2522,51.1769,51.2355,69646.0
2021-09-27 12:50:00,61.2,61.3,61.13,61.14,83541.0,51.2271,51.3108,51.1685,51.1769,83541.0
2021-09-27 13:00:00,61.13,61.26,61.05,61.16,130700.0,51.1685,51.2773,51.1016,51.1936,130700.0
2021-09-27 13:10:00,61.15,61.22,61.12,61.18,49674.0,51.1853,51.2438,51.1601,51.2104,49674.0
2021-09-27 13:20:00,61.17,61.26,61.14,61.22,61267.0,51.202,51.2773,51.1769,51.2438,61267.0
2021-09-27 13:30:00,61.22,61.31,61.19,61.3,69947.0,51.2438,51.3192,51.2187,51.3108,69947.0
2021-09-27 13:40:00,61.3,61.3,61.22,61.28,48718.0,51.3108,51.3108,51.2438,51.2941,48718.0
2021-09-27 13:50:00,61.27,61.32,61.23,61.26,171762.0,51.2857,51.3276,51.2522,51.2773,171762.0
2021-09-27 14:00:00,61.26,61.33,61.25,61.3,46374.0,51.2773,51.3359,51.269,51.3108,46374.0
2021-09-27 14:10:00,61.31,61.32,61.22,61.26,58151.0,51.3192,51.3276,51.2438,51.2773,58151.0
2021-09-27 14:20:00,61.26,61.3,61.23,61.3,56810.0,51.2773,51.3108,51.2522,51.3108,56810.0
2021-09-27 14:30:00,61.3,61.31,61.23,61.26,53374.0,51.3108,51.3192,51.2522,51.2773,53374.0
2021-09-27 14:40:00,61.26,61.29,61.23,61.27,121247.0,51.2773,51.3024,51.2522,51.2857,121247.0
2021-09-27 14:50:00,61.26,61.3,61.2,61.22,63017.0,51.2773,51.3108,51.2271,51.2438,63017.0
2021-09-27 15:00:00,61.22,61.22,61.14,61.2,58302.0,51.2438,51.2438,51.1769,51.2271,58302.0
2021-09-27 15:10:00,61.19,61.23,61.15,61.19,108054.0,51.2187,51.2522,51.1853,51.2187,108054.0
2021-09-27 15:20:00,61.19,61.23,61.09,61.1,82576.0,51.2187,51.2522,51.135,51.1434,82576.0
2021-09-27 15:30:00,61.09,61.15,61.07,61.14,107545.0,51.135,51.1853,51.1183,51.1769,107545.0
2021-09-27 15:40:00,61.13,61.15,61.09,61.11,132942.0,51.1685,51.1853,51.135,51.1518,132942.0
2021-09-27 15:50:00,61.1,61.11,61.01,61.11,495762.0,51.1434,51.1518,51.0681,51.1518,495762.0
2021-09-28 09:30:00,61.31,61.59,61.22,61.55,193589.0,51.3192,51.5536,51.2438,51.5201,193589.0
2021-09-28 09:40:00,61.57,61.66,61.35,61.48,177979.0,51.5368,51.6121,51.3527,51.4615,177979.0
2021-09-28 09:50:00,61.48,61.48,61.07,61.15,99108.0,51.4615,51.4615,51.1183,51.1853,99108.0
2021-09-28 10:00:00,61.14,61.2,60.74,60.78,144783.0,51.1769,51.2271,50.8421,50.8755,144783.0
2021-09-28 10:10:00,60.78,60.84,60.71,60.76,96022.0,50.8755,50.9258,50.817,50.8588,96022.0
2021-09-28 10:20:00,60.76,60.82,60.64,60.71,205179.0,50.8588,50.909,50.7584,50.817,205179.0
2021-09-28 10:30:00,60.73,61.06,60.7,61.05,113975.0,50.8337,51.1099,50.8086,51.1016,113975.0
2021-09-28 10:40:00,61.04,61.27,61.03,61.18,160072.0,51.0932,51.2857,51.0848,51.2104,160072.0
2021-09-28 10:50:00,61.17,61.19,60.91,61.03,164721.0,51.202,51.2187,50.9844,51.0848,164721.0
2021-09-28 11:00:00,61.03,61.06,60.79,60.8,66885.0,51.0848,51.1099,50.8839,50.8923,66885.0
2021-09-28 11:10:00,60.8,60.83,60.58,60.69,76662.0,50.8923,50.9174,50.7081,50.8002,76662.0
2021-09-28 11:20:00,60.68,60.95,60.67,60.93,100213.0,50.7918,51.0178,50.7835,51.0011,100213.0
2021-09-28 11:30:00,60.93,60.97,60.72,60.77,122767.0,51.0011,51.0346,50.8253,50.8672,122767.0
2021-09-28 11:40:00,60.76,60.91,60.72,60.88,118826.0,50.8588,50.9844,50.8253,50.9593,118826.0
2021-09-28 11:50:00,60.86,60.95,60.79,60.87,193434.0,50.9425,51.0178,50.8839,50.9509,193434.0
2021-09-28 12:00:00,60.86,60.86,60.61,60.66,81060.0,50.9425,50.9425,50.7333,50.7751,81060.0
2021-09-28 12:10:00,60.64,60.8,60.63,60.7,211457.0,50.7584,50.8923,50.75,50.8086,211457.0
2021-09-28 12:20:00,60.7,60.81,60.66,60.76,125548.0,50.8086,50.9007,50.7751,50.8588,125548.0
2021-09-28 12:30:00,60.77,60.77,60.59,60.67,114581.0,50.8672,50.8672,50.7165,50.7835,114581.0
2021-09-28 12:40:00,60.66,60.66,60.51,60.53,53758.0,50.7751,50.7751,50.6495,50.6663,53758.0
2021-09-28 12:50:00,60.53,60.58,60.41,60.43,91226.0,50.6663,50.7081,50.5658,50.5826,91226.0
2021-09-28 13:00:00,60.43,60.53,60.38,60.49,78199.0,50.5826,50.6663,50.5407,50.6328,78199.0
2021-09-28 13:10:00,60.5,60.56,60.43,60.48,114582.0,50.6412,50.6914,50.5826,50.6244,114582.0
2021-09-28 13:20:00,60.48,60.67,60.47,60.64,74603.0,50.6244,50.7835,50.6161,50.7584,74603.0
2021-09-28 13:30:00,60.65,60.65,60.59,60.6,83005.0,50.7667,50.7667,50.7165,50.7249,83005.0
2021-09-28 13:40:00,60.61,60.68,60.52,60.57,76414.0,50.7333,50.7918,50.6579,50.6998,76414.0
2021-09-28 13:50:00,60.58,60.59,60.49,60.52,43707.0,50.7081,50.7165,50.6328,50.6579,43707.0
2021-09-28 14:00:00,60.53,60.55,60.47,60.47,78884.0,50.6663,50.683,50.6161,50.6161,78884.0
2021-09-28 14:10:00,60.46,60.55,60.33,60.52,130142.0,50.6077,50.683,50.4989,50.6579,130142.0
2021-09-28 14:20:00,60.51,60.67,60.5,60.66,63940.0,50.6495,50.7835,50.6412,50.7751,63940.0
2021-09-28 14:30:00,60.65,60.65,60.53,60.59,99782.0,50.7667,50.7667,50.6663,50.7165,99782.0
2021-09-28 14:40:00,60.58,60.83,60.58,60.81,65848.0,50.7081,50.9174,50.7081,50.9007,65848.0
2021-09-28 14:50:00,60.81,60.84,60.76,60.8,79942.0,50.9007,50.9258,50.8588,50.8923,79942.0
2021-09-28 15:00:00,60.81,60.9,60.75,60.84,82432.0,50.9007,50.976,50.8504,50.9258,82432.0
2021-09-28 15:10:00,60.83,60.88,60.77,60.81,75969.0,50.9174,50.9593,50.8672,50.9007,75969.0
2021-09-28 15:20:00,60.8,60.83,60.54,60.55,100163.0,50.8923,50.9174,50.6747,50.683,100163.0
2021-09-28 15:30:00,60.55,60.71,60.51,60.61,151150.0,50.683,50.817,50.6495,50.7333,151150.0
2021-09-28 15:40:00,60.61,60.76,60.43,60.44,171032.0,50.7333,50.8588,50.5826,50.591,171032.0
2021-09-28 15:50:00,60.43,60.52,60.31,60.43,649670.0,50.5826,50.6579,50.4821,50.5826,649670.0
2021-09-29 09:30:00,60.06,60.25,59.63,59.84,144664.0,50.6566,50.8169,50.294,50.4711,144664.0
2021-09-29 09:40:00,59.85,59.96,59.77,59.83,100746.0,50.4795,50.5723,50.412,50.4627,100746.0
2021-09-29 09:50:00,59.85,60.03,59.76,59.96,75996.0,50.4795,50.6313,50.4036,50.5723,75996.0
2021-09-29 10:00:00,59.98,60.07,59.91,60.05,66092.0,50.5892,50.6651,50.5301,50.6482,66092.0
2021-09-29 10:10:00,60.06,60.23,59.96,60.18,70758.0,50.6566,50.8,50.5723,50.7579,70758.0
2021-09-29 10:20:00,60.18,60.22,60.08,60.16,58437.0,50.7579,50.7916,50.6735,50.741,58437.0
2021-09-29 10:30:00,60.14,60.16,59.92,59.98,84392.0,50.7241,50.741,50.5386,50.5892,84392.0
2021-09-29 10:40:00,60.0,60.29,59.99,60.25,68918.0,50.606,50.8506,50.5976,50.8169,68918.0
2021-09-29 10:50:00,60.23,60.29,60.16,60.27,73603.0,50.8,50.8506,50.741,50.8338,73603.0
2021-09-29 11:00:00,60.27,60.3,60.17,60.27,102358.0,50.8338,50.8591,50.7494,50.8338,102358.0
2021-09-29 11:10:00,60.26,60.37,60.24,60.3,73053.0,50.8253,50.9181,50.8085,50.8591,73053.0
2021-09-29 11:20:00,60.3,60.39,60.26,60.38,83228.0,50.8591,50.935,50.8253,50.9265,83228.0
2021-09-29 11:30:00,60.39,60.54,60.36,60.46,145441.0,50.935,51.0615,50.9097,50.994,145441.0
2021-09-29 11:40:00,60.46,60.48,60.34,60.36,40407.0,50.994,51.0109,50.8928,50.9097,40407.0
2021-09-29 11:50:00,60.36,60.47,60.36,60.46,44265.0,50.9097,51.0024,50.9097,50.994,44265.0
2021-09-29 12:00:00,60.47,60.56,60.45,60.53,68023.0,51.0024,51.0784,50.9856,51.0531,68023.0
2021-09-29 12:10:00,60.52,60.53,60.4,60.47,51002.0,51.0446,51.0531,50.9434,51.0024,51002.0
2021-09-29 12:20:00,60.47,60.47,60.3,60.39,44045.0,51.0024,51.0024,50.8591,50.935,44045.0
2021-09-29 12:30:00,60.38,60.49,60.38,60.39,49940.0,50.9265,51.0193,50.9265,50.935,49940.0
2021-09-29 12:40:00,60.39,60.41,60.33,60.38,37183.0,50.935,50.9518,50.8844,50.9265,37183.0
2021-09-29 12:50:00,60.38,60.43,60.33,60.4,32388.0,50.9265,50.9687,50.8844,50.9434,32388.0
2021-09-29 13:00:00,60.4,60.44,60.35,60.38,69272.0,50.9434,50.9771,50.9012,50.9265,69272.0
2021-09-29 13:10:00,60.38,60.45,60.32,60.43,46829.0,50.9265,50.9856,50.8759,50.9687,46829.0
2021-09-29 13:20:00,60.44,60.48,60.4,60.46,78955.0,50.9771,51.0109,50.9434,50.994,78955.0
2021-09-29 13:30:00,60.46,60.47,60.38,60.43,72665.0,50.994,51.0024,50.9265,50.9687,72665.0
2021-09-29 13:40:00,60.43,60.44,60.33,60.35,67570.0,50.9687,50.9771,50.8844,50.9012,67570.0
2021-09-29 13:50:00,60.35,60.44,60.33,60.44,56398.0,50.9012,50.9771,50.8844,50.9771,56398.0
2021-09-29 14:00:00,60.44,60.52,60.4,60.48,69164.0,50.9771,51.0446,50.9434,51.0109,69164.0
2021-09-29 14:10:00,60.48,60.59,60.48,60.53,51667.0,51.0109,51.1037,51.0109,51.0531,51667.0
2021-09-29 14:20:00,60.53,60.56,60.46,60.51,46206.0,51.0531,51.0784,50.994,51.0362,46206.0
2021-09-29 14:30:00,60.52,60.6,60.5,60.54,93105.0,51.0446,51.1121,51.0278,51.0615,93105.0
2021-09-29 14:40:00,60.54,60.66,60.51,60.61,145685.0,51.0615,51.1627,51.0362,51.1205,145685.0
2021-09-29 14:50:00,60.61,60.62,60.51,60.51,429333.0,51.1205,51.129,51.0362,51.0362,429333.0
2021-09-29 15:00:00,60.51,60.56,60.27,60.31,92308.0,51.0362,51.0784,50.8338,50.8675,92308.0
2021-09-29 15:10:00,60.31,60.47,60.3,60.45,70449.0,50.8675,51.0024,50.8591,50.9856,70449.0
2021-09-29 15:20:00,60.44,60.51,60.38,60.47,56168.0,50.9771,51.0362,50.9265,51.0024,56168.0
2021-09-29 15:30:00,60.47,60.5,60.4,60.44,79264.0,51.0024,51.0278,50.9434,50.9771,79264.0
2021-09-29 15:40:00,60.44,60.44,60.36,60.39,98055.0,50.9771,50.9771,50.9097,50.935,98055.0
2021-09-29 15:50:00,60.38,60.39,60.24,60.28,347636.0,50.9265,50.935,50.8085,50.8422,347636.0
2021-09-30 09:30:00,60.62,60.66,60.04,60.12,141339.0,51.129,51.1627,50.6398,50.7072,141339.0
2021-09-30 09:40:00,60.11,60.54,60.1,60.42,104313.0,50.6988,51.0615,50.6904,50.9603,104313.0
2021-09-30 09:50:00,60.42,60.49,60.18,60.21,58343.0,50.9603,51.0193,50.7579,50.7832,58343.0
2021-09-30 10:00:00,60.19,60.24,60.07,60.2,94929.0,50.7663,50.8085,50.6651,50.7747,94929.0
2021-09-30 10:10:00,60.21,60.44,60.18,60.42,81016.0,50.7832,50.9771,50.7579,50.9603,81016.0
2021-09-30 10:20:00,60.43,60.44,60.19,60.22,73618.0,50.9687,50.9771,50.7663,50.7916,73618.0
2021-09-30 10:30:00,60.22,60.42,60.19,60.36,63830.0,50.7916,50.9603,50.7663,50.9097,63830.0
2021-09-30 10:40:00,60.35,60.35,60.18,60.25,99522.0,50.9012,50.9012,50.7579,50.8169,99522.0
2021-09-30 10:50:00,60.26,60.3,60.11,60.14,68592.0,50.8253,50.8591,50.6988,50.7241,68592.0
2021-09-30 11:00:00,60.13,60.36,60.13,60.35,50727.0,50.7157,50.9097,50.7157,50.9012,50727.0
2021-09-30 11:10:00,60.36,60.49,60.35,60.45,59769.0,50.9097,51.0193,50.9012,50.9856,59769.0
2021-09-30 11:20:00,60.43,60.44,60.33,60.4,43974.0,50.9687,50.9771,50.8844,50.9434,43974.0
2021-09-30 11:30:00,60.4,60.4,60.0,60.03,79419.0,50.9434,50.9434,50.606,50.6313,79419.0
2021-09-30 11:40:00,60.03,60.03,59.8,59.85,94873.0,50.6313,50.6313,50.4373,50.4795,94873.0
2021-09-30 11:50:00,59.86,59.91,59.78,59.85,66591.0,50.488,50.5301,50.4205,50.4795,66591.0
2021-09-30 12:00:00,59.85,59.9,59.54,59.55,89826.0,50.4795,50.5217,50.2181,50.2265,89826.0
2021-09-30 12:10:00,59.55,59.57,59.46,59.55,89621.0,50.2265,50.2434,50.1506,50.2265,89621.0
2021-09-30 12:20:00,59.55,59.61,59.47,59.47,98227.0,50.2265,50.2771,50.159,50.159,98227.0
2021-09-30 12:30:00,59.47,59.6,59.38,59.58,84301.0,50.159,50.2687,50.0831,50.2518,84301.0
2021-09-30 12:40:00,59.58,59.66,59.5,59.66,79383.0,50.2518,50.3193,50.1843,50.3193,79383.0
2021-09-30 12:50:00,59.66,59.7,59.52,59.59,125383.0,50.3193,50.353,50.2012,50.2602,125383.0
2021-09-30 13:00:00,59.59,59.79,59.55,59.78,73186.0,50.2602,50.4289,50.2265,50.4205,73186.0
2021-09-30 13:10:00,59.78,59.83,59.69,59.77,58759.0,50.4205,50.4627,50.3446,50.412,58759.0
2021-09-30 13:20:00,59.78,59.78,59.61,59.68,68455.0,50.4205,50.4205,50.2771,50.3361,68455.0
2021-09-30 13:30:00,59.67,59.68,59.53,59.64,50700.0,50.3277,50.3361,50.2096,50.3024,50700.0
2021-09-30 13:40:00,59.64,59.74,59.62,59.73,64653.0,50.3024,50.3867,50.2855,50.3783,64653.0
2021-09-30 13:50:00,59.74,59.86,59.71,59.86,79200.0,50.3867,50.488,50.3614,50.488,79200.0
2021-09-30 14:00:00,59.87,60.05,59.85,60.03,91846.0,50.4964,50.6482,50.4795,50.6313,91846.0
2021-09-30 14:10:00,60.02,60.03,59.83,59.83,107474.0,50.6229,50.6313,50.4627,50.4627,107474.0
2021-09-30 14:20:00,59.83,59.9,59.78,59.9,60960.0,50.4627,50.5217,50.4205,50.5217,60960.0
2021-09-30 14:30:00,59.91,59.99,59.88,59.91,65192.0,50.5301,50.5976,50.5048,50.5301,65192.0
2021-09-30 14:40:00,59.91,60.05,59.9,60.04,71923.0,50.5301,50.6482,50.5217,50.6398,71923.0
2021-09-30 14:50:00,60.06,60.13,59.91,59.93,68166.0,50.6566,50.7157,50.5301,50.547,68166.0
2021-09-30 15:00:00,59.93,59.96,59.81,59.87,96393.0,50.547,50.5723,50.4458,50.4964,96393.0
2021-09-30 15:10:00,59.88,60.07,59.87,59.94,70593.0,50.5048,50.6651,50.4964,50.5554,70593.0
2021-09-30 15:20:00,59.95,59.95,59.87,59.9,53153.0,50.5639,50.5639,50.4964,50.5217,53153.0
2021-09-30 15:30:00,59.9,60.03,59.85,59.87,105841.0,50.5217,50.6313,50.4795,50.4964,105841.0
2021-09-30 15:40:00,59.87,59.88,59.67,59.7,137733.0,50.4964,50.5048,50.3277,50.353,137733.0
2021-09-30 15:50:00,59.69,59.72,59.41,59.41,445905.0,50.3446,50.3699,50.1084,50.1084,445905.0
2021-10-01 09:30:00,59.75,60.2,59.74,59.93,185709.0,50.3952,50.7747,50.3867,50.547,185709.0
2021-10-01 09:40:00,59.93,60.05,59.69,59.69,156917.0,50.547,50.6482,50.3446,50.3446,156917.0
2021-10-01 09:50:00,59.68,59.94,59.6,59.9,105196.0,50.3361,50.5554,50.2687,50.5217,105196.0
2021-10-01 10:00:00,59.92,60.27,59.88,60.22,153233.0,50.5386,50.8338,50.5048,50.7916,153233.0
2021-10-01 10:10:00,60.23,60.26,59.78,59.85,126356.0,50.8,50.8253,50.4205,50.4795,126356.0
2021-10-01 10:20:00,59.86,59.89,59.66,59.78,95933.0,50.488,50.5133,50.3193,50.4205,95933.0
2021-10-01 10:30:00,59.77,60.06,59.76,59.8,295141.0,50.412,50.6566,50.4036,50.4373,295141.0
2021-10-01 10:40:00,59.84,59.95,59.69,59.9,138627.0,50.4711,50.5639,50.3446,50.5217,138627.0
2021-10-01 10:50:00,59.9,60.17,59.83,60.16,76865.0,50.5217,50.7494,50.4627,50.741,76865.0
2021-10-01 11:00:00,60.16,60.32,60.15,60.16,146143.0,50.741,50.8759,50.7325,50.741,146143.0
2021-10-01 11:10:00,60.17,60.52,60.12,60.38,90727.0,50.7494,51.0446,50.7072,50.9265,90727.0
2021-10-01 11:20:00,60.41,60.54,60.4,60.45,70037.0,50.9518,51.0615,50.9434,50.9856,70037.0
2021-10-01 11:30:00,60.45,60.5,60.4,60.4,97265.0,50.9856,51.0278,50.9434,50.9434,97265.0
2021-10-01 11:40:00,60.41,60.58,60.41,60.46,98398.0,50.9518,51.0952,50.9518,50.994,98398.0
2021-10-01 11:50:00,60.47,60.47,60.32,60.37,69250.0,51.0024,51.0024,50.8759,50.9181,69250.0
2021-10-01 12:00:00,60.38,60.44,60.3,60.39,88676.0,50.9265,50.9771,50.8591,50.935,88676.0
2021-10-01 12:10:00,60.39,60.41,60.31,60.34,48089.0,50.935,50.9518,50.8675,50.8928,48089.0
2021-10-01 12:20:00,60.34,60.5,60.34,60.47,51039.0,50.8928,51.0278,50.8928,51.0024,51039.0
2021-10-01 12:30:00,60.47,60.63,60.46,60.54,86138.0,51.0024,51.1374,50.994,51.0615,86138.0
2021-10-01 12:40:00,60.55,60.58,60.46,60.48,103552.0,51.0699,51.0952,50.994,51.0109,103552.0
2021-10-01 12:50:00,60.49,60.5,60.41,60.44,51335.0,51.0193,51.0278,50.9518,50.9771,51335.0
2021-10-01 13:00:00,60.43,60.5,60.36,60.5,76280.0,50.9687,51.0278,50.9097,51.0278,76280.0
2021-10-01 13:10:00,60.5,60.52,60.42,60.45,55713.0,51.0278,51.0446,50.9603,50.9856,55713.0
2021-10-01 13:20:00,60.46,60.49,60.42,60.46,65547.0,50.994,51.0193,50.9603,50.994,65547.0
2021-10-01 13:30:00,60.46,60.54,60.44,60.51,89941.0,50.994,51.0615,50.9771,51.0362,89941.0
2021-10-01 13:40:00,60.51,60.79,60.5,60.79,116338.0,51.0362,51.2723,51.0278,51.2723,116338.0
2021-10-01 13:50:00,60.79,60.8,60.71,60.76,85603.0,51.2723,51.2808,51.2049,51.247,85603.0
2021-10-01 14:00:00,60.76,60.87,60.75,60.87,75279.0,51.247,51.3398,51.2386,51.3398,75279.0
2021-10-01 14:10:00,60.87,60.95,60.87,60.93,64091.0,51.3398,51.4073,51.3398,51.3904,64091.0
2021-10-01 14:20:00,60.94,61.02,60.94,60.98,81296.0,51.3989,51.4663,51.3989,51.4326,81296.0
2021-10-01 14:30:00,60.98,61.04,60.95,61.0,43050.0,51.4326,51.4832,51.4073,51.4495,43050.0
2021-10-01 14:40:00,61.0,61.01,60.82,60.84,101805.0,51.4495,51.4579,51.2976,51.3145,101805.0
2021-10-01 14:50:00,60.85,60.98,60.81,60.91,70470.0,51.323,51.4326,51.2892,51.3736,70470.0
2021-10-01 15:00:00,60.9,61.03,60.9,61.03,77820.0,51.3651,51.4748,51.3651,51.4748,77820.0
2021-10-01 15:10:00,61.02,61.12,60.96,60.98,73373.0,51.4663,51.5507,51.4157,51.4326,73373.0
2021-10-01 15:20:00,60.98,61.04,60.89,60.92,69448.0,51.4326,51.4832,51.3567,51.382,69448.0
2021-10-01 15:30:00,60.92,60.92,60.79,60.84,106498.0,51.382,51.382,51.2723,51.3145,106498.0
2021-10-01 15:40:00,60.84,60.91,60.76,60.77,169953.0,51.3145,51.3736,51.247,51.2555,169953.0
2021-10-01 15:50:00,60.77,60.91,60.69,60.77,528437.0,51.2555,51.3736,51.188,51.2555,528437.0
2021-10-04 09:30:00,60.56,61.23,60.5,61.16,150473.0,51.0784,51.6435,51.0278,51.5844,150473.0
2021-10-04 09:40:00,61.17,61.48,61.13,61.34,62068.0,51.5929,51.8543,51.5591,51.7362,62068.0
2021-10-04 09:50:00,61.32,61.58,61.27,61.48,105815.0,51.7194,51.9387,51.6772,51.8543,105815.0
2021-10-04 10:00:00,61.5,61.61,61.19,61.39,130900.0,51.8712,51.964,51.6097,51.7784,130900.0
2021-10-04 10:10:00,61.4,61.46,61.09,61.12,62669.0,51.7868,51.8374,51.5254,51.5507,62669.0
2021-10-04 10:20:00,61.11,61.14,60.73,60.8,79511.0,51.5422,51.5675,51.2217,51.2808,79511.0
2021-10-04 10:30:00,60.81,60.85,60.45,60.55,121269.0,51.2892,51.323,50.9856,51.0699,121269.0
2021-10-04 10:40:00,60.54,60.86,60.52,60.63,67592.0,51.0615,51.3314,51.0446,51.1374,67592.0
2021-10-04 10:50:00,60.62,60.7,60.37,60.67,81897.0,51.129,51.1964,50.9181,51.1711,81897.0
2021-10-04 11:00:00,60.66,60.66,60.44,60.62,61287.0,51.1627,51.1627,50.9771,51.129,61287.0
2021-10-04 11:10:00,60.62,60.65,60.54,60.58,152573.0,51.129,51.1543,51.0615,51.0952,152573.0
2021-10-04 11:20:00,60.58,60.61,60.36,60.43,103872.0,51.0952,51.1205,50.9097,50.9687,103872.0
2021-10-04 11:30:00,60.44,60.52,60.37,60.39,108986.0,50.9771,51.0446,50.9181,50.935,108986.0
2021-10-04 11:40:00,60.37,60.53,60.37,60.41,163482.0,50.9181,51.0531,50.9181,50.9518,163482.0
2021-10-04 11:50:00,60.41,60.68,60.37,60.66,84943.0,50.9518,51.1796,50.9181,51.1627,84943.0
2021-10-04 12:00:00,60.65,60.68,60.51,60.66,52899.0,51.1543,51.1796,51.0362,51.1627,52899.0
2021-10-04 12:10:00,60.66,60.66,60.57,60.6,27341.0,51.1627,51.1627,51.0868,51.1121,27341.0
2021-10-04 12:20:00,60.59,60.61,60.52,60.55,39119.0,51.1037,51.1205,51.0446,51.0699,39119.0
2021-10-04 12:30:00,60.56,60.6,60.52,60.53,35562.0,51.0784,51.1121,51.0446,51.0531,35562.0
2021-10-04 12:40:00,60.52,60.54,60.37,60.54,59043.0,51.0446,51.0615,50.9181,51.0615,59043.0
2021-10-04 12:50:00,60.54,60.63,60.45,60.56,52282.0,51.0615,51.1374,50.9856,51.0784,52282.0
2021-10-04 13:00:00,60.55,60.68,60.41,60.66,83905.0,51.0699,51.1796,50.9518,51.1627,83905.0
2021-10-04 13:10:00,60.65,60.77,60.62,60.69,101943.0,51.1543,51.2555,51.129,51.188,101943.0
2021-10-04 13:20:00,60.7,60.71,60.58,60.6,42834.0,51.1964,51.2049,51.0952,51.1121,42834.0
2021-10-04 13:30:00,60.6,60.72,60.56,60.72,50654.0,51.1121,51.2133,51.0784,51.2133,50654.0
2021-10-04 13:40:00,60.71,60.71,60.58,60.68,46993.0,51.2049,51.2049,51.0952,51.1796,46993.0
2021-10-04 13:50:00,60.67,60.67,60.57,60.58,37387.0,51.1711,51.1711,51.0868,51.0952,37387.0
2021-10-04 14:00:00,60.58,60.68,60.53,60.57,61085.0,51.0952,51.1796,51.0531,51.0868,61085.0
2021-10-04 14:10:00,60.56,60.59,60.41,60.47,102236.0,51.0784,51.1037,50.9518,51.0024,102236.0
2021-10-04 14:20:00,60.47,60.58,60.47,60.52,63205.0,51.0024,51.0952,51.0024,51.0446,63205.0
2021-10-04 14:30:00,60.52,60.55,60.44,60.49,58301.0,51.0446,51.0699,50.9771,51.0193,58301.0
2021-10-04 14:40:00,60.48,60.57,60.46,60.57,65634.0,51.0109,51.0868,50.994,51.0868,65634.0
2021-10-04 14:50:00,60.57,60.59,60.46,60.52,50226.0,51.0868,51.1037,50.994,51.0446,50226.0
2021-10-04 15:00:00,60.53,60.6,60.5,60.55,70330.0,51.0531,51.1121,51.0278,51.0699,70330.0
2021-10-04 15:10:00,60.55,60.61,60.47,60.51,72619.0,51.0699,51.1205,51.0024,51.0362,72619.0
2021-10-04 15:20:00,60.51,60.54,60.47,60.49,69196.0,51.0362,51.0615,51.0024,51.0193,69196.0
2021-10-04 15:30:00,60.49,60.61,60.46,60.48,105574.0,51.0193,51.1205,50.994,51.0109,105574.0
2021-10-04 15:40:00,60.48,60.75,60.48,60.69,154418.0,51.0109,51.2386,51.0109,51.188,154418.0
2021-10-04 15:50:00,60.69,60.69,60.4,60.55,392504.0,51.188,51.188,50.9434,51.0699,392504.0
2021-10-05 09:30:00,60.93,60.94,60.49,60.73,131389.0,51.3904,51.3989,51.0193,51.2217,131389.0
2021-10-05 09:40:00,60.76,60.79,60.55,60.76,70163.0,51.247,51.2723,51.0699,51.247,70163.0
2021-10-05 09:50:00,60.79,61.11,60.78,60.86,131031.0,51.2723,51.5422,51.2639,51.3314,131031.0
2021-10-05 10:00:00,60.89,61.17,60.87,61.13,80445.0,51.3567,51.5929,51.3398,51.5591,80445.0
2021-10-05 10:10:00,61.14,61.31,61.13,61.26,71457.0,51.5675,51.7109,51.5591,51.6688,71457.0
2021-10-05 10:20:00,61.26,61.43,61.26,61.4,107903.0,51.6688,51.8121,51.6688,51.7868,107903.0
2021-10-05 10:30:00,61.41,61.63,61.39,61.45,93064.0,51.7953,51.9808,51.7784,51.829,93064.0
2021-10-05 10:40:00,61.45,61.54,61.43,61.54,53558.0,51.829,51.9049,51.8121,51.9049,53558.0
2021-10-05 10:50:00,61.55,61.57,61.43,61.47,50620.0,51.9134,51.9302,51.8121,51.8459,50620.0
2021-10-05 11:00:00,61.48,61.58,61.38,61.54,54851.0,51.8543,51.9387,51.77,51.9049,54851.0
2021-10-05 11:10:00,61.55,61.56,61.49,61.55,54241.0,51.9134,51.9218,51.8628,51.9134,54241.0
2021-10-05 11:20:00,61.55,61.6,61.43,61.45,44415.0,51.9134,51.9555,51.8121,51.829,44415.0
2021-10-05 11:30:00,61.43,61.47,61.3,61.35,45251.0,51.8121,51.8459,51.7025,51.7447,45251.0
2021-10-05 11:40:00,61.34,61.36,61.28,61.29,30716.0,51.7362,51.7531,51.6856,51.6941,30716.0
2021-10-05 11:50:00,61.29,61.38,61.28,61.38,45913.0,51.6941,51.77,51.6856,51.77,45913.0
2021-10-05 12:00:00,61.38,61.41,61.32,61.4,51079.0,51.77,51.7953,51.7194,51.7868,51079.0
2021-10-05 12:10:00,61.4,61.41,61.2,61.2,35636.0,51.7868,51.7953,51.6182,51.6182,35636.0
2021-10-05 12:20:00,61.2,61.2,61.05,61.15,85197.0,51.6182,51.6182,51.4916,51.576,85197.0
2021-10-05 12:30:00,61.15,61.2,61.1,61.11,47498.0,51.576,51.6182,51.5338,51.5422,47498.0
2021-10-05 12:40:00,61.12,61.23,61.12,61.23,35504.0,51.5507,51.6435,51.5507,51.6435,35504.0
2021-10-05 12:50:00,61.23,61.34,61.22,61.33,71526.0,51.6435,51.7362,51.635,51.7278,71526.0
2021-10-05 13:00:00,61.33,61.39,61.28,61.37,70626.0,51.7278,51.7784,51.6856,51.7615,70626.0
2021-10-05 13:10:00,61.38,61.46,61.36,61.41,112822.0,51.77,51.8374,51.7531,51.7953,112822.0
2021-10-05 13:20:00,61.41,61.55,61.4,61.54,53532.0,51.7953,51.9134,51.7868,51.9049,53532.0
2021-10-05 13:30:00,61.54,61.59,61.49,61.59,83775.0,51.9049,51.9471,51.8628,51.9471,83775.0
2021-10-05 13:40:00,61.6,61.62,61.51,61.54,59968.0,51.9555,51.9724,51.8796,51.9049,59968.0
2021-10-05 13:50:00,61.55,61.62,61.52,61.61,42516.0,51.9134,51.9724,51.8881,51.964,42516.0
2021-10-05 14:00:00,61.62,61.68,61.54,61.59,69750.0,51.9724,52.023,51.9049,51.9471,69750.0
2021-10-05 14:10:00,61.58,61.58,61.5,61.52,29901.0,51.9387,51.9387,51.8712,51.8881,29901.0
2021-10-05 14:20:00,61.51,61.54,61.47,61.54,36517.0,51.8796,51.9049,51.8459,51.9049,36517.0
2021-10-05 14:30:00,61.53,61.59,61.48,61.53,44489.0,51.8965,51.9471,51.8543,51.8965,44489.0
2021-10-05 14:40:00,61.53,61.59,61.5,61.5,74404.0,51.8965,51.9471,51.8712,51.8712,74404.0
2021-10-05 14:50:00,61.5,61.51,61.42,61.45,55843.0,51.8712,51.8796,51.8037,51.829,55843.0
2021-10-05 15:00:00,61.46,61.5,61.41,61.48,66515.0,51.8374,51.8712,51.7953,51.8543,66515.0
2021-10-05 15:10:00,61.47,61.59,61.45,61.59,31974.0,51.8459,51.9471,51.829,51.9471,31974.0
2021-10-05 15:20:00,61.59,61.59,61.44,61.48,60467.0,51.9471,51.9471,51.8206,51.8543,60467.0
2021-10-05 15:30:00,61.48,61.57,61.46,61.56,88442.0,51.8543,51.9302,51.8374,51.9218,88442.0
2021-10-05 15:40:00,61.57,61.61,61.43,61.43,118805.0,51.9302,51.964,51.8121,51.8121,118805.0
2021-10-05 15:50:00,61.43,61.45,61.28,61.3,370058.0,51.8121,51.829,51.6856,51.7025,370058.0
2021-10-06 09:30:00,60.94,61.16,60.58,61.01,130047.0,51.3989,51.5844,51.0952,51.4579,130047.0
2021-10-06 09:40:00,61.0,61.08,60.8,60.89,99997.0,51.4495,51.5169,51.2808,51.3567,99997.0
2021-10-06 09:50:00,60.85,60.88,60.71,60.78,77823.0,51.323,51.3483,51.2049,51.2639,77823.0
2021-10-06 10:00:00,60.78,60.78,60.5,60.64,158345.0,51.2639,51.2639,51.0278,51.1458,158345.0
2021-10-06 10:10:00,60.63,60.63,60.31,60.31,105604.0,51.1374,51.1374,50.8675,50.8675,105604.0
2021-10-06 10:20:00,60.3,60.71,60.28,60.52,79786.0,50.8591,51.2049,50.8422,51.0446,79786.0
2021-10-06 10:30:00,60.51,60.81,60.49,60.69,84919.0,51.0362,51.2892,51.0193,51.188,84919.0
2021-10-06 10:40:00,60.67,60.71,60.2,60.26,112062.0,51.1711,51.2049,50.7747,50.8253,112062.0
2021-10-06 10:50:00,60.26,60.48,60.18,60.48,162831.0,50.8253,51.0109,50.7579,51.0109,162831.0
2021-10-06 11:00:00,60.48,60.69,60.45,60.56,158354.0,51.0109,51.188,50.9856,51.0784,158354.0
2021-10-06 11:10:00,60.58,60.63,60.48,60.57,66693.0,51.0952,51.1374,51.0109,51.0868,66693.0
2021-10-06 11:20:00,60.58,60.58,60.35,60.38,54430.0,51.0952,51.0952,50.9012,50.9265,54430.0
2021-10-06 11:30:00,60.41,60.43,60.27,60.43,46549.0,50.9518,50.9687,50.8338,50.9687,46549.0
2021-10-06 11:40:00,60.44,60.5,60.25,60.48,50858.0,50.9771,51.0278,50.8169,51.0109,50858.0
2021-10-06 11:50:00,60.47,60.71,60.47,60.69,70619.0,51.0024,51.2049,51.0024,51.188,70619.0
2021-10-06 12:00:00,60.69,60.71,60.39,60.45,48397.0,51.188,51.2049,50.935,50.9856,48397.0
2021-10-06 12:10:00,60.46,60.47,60.39,60.43,32004.0,50.994,51.0024,50.935,50.9687,32004.0
2021-10-06 12:20:00,60.43,60.48,60.34,60.43,51443.0,50.9687,51.0109,50.8928,50.9687,51443.0
2021-10-06 12:30:00,60.45,60.55,60.42,60.55,68698.0,50.9856,51.0699,50.9603,51.0699,68698.0
2021-10-06 12:40:00,60.55,60.69,60.55,60.62,82821.0,51.0699,51.188,51.0699,51.129,82821.0
2021-10-06 12:50:00,60.62,60.8,60.61,60.76,59760.0,51.129,51.2808,51.1205,51.247,59760.0
2021-10-06 13:00:00,60.77,60.78,60.59,60.64,44664.0,51.2555,51.2639,51.1037,51.1458,44664.0
2021-10-06 13:10:00,60.64,60.76,60.56,60.75,43740.0,51.1458,51.247,51.0784,51.2386,43740.0
2021-10-06 13:20:00,60.74,60.84,60.69,60.84,72416.0,51.2302,51.3145,51.188,51.3145,72416.0
2021-10-06 13:30:00,60.84,61.04,60.84,61.02,89432.0,51.3145,51.4832,51.3145,51.4663,89432.0
2021-10-06 13:40:00,61.01,61.06,60.97,61.04,44428.0,51.4579,51.5001,51.4242,51.4832,44428.0
2021-10-06 13:50:00,61.04,61.04,60.88,60.99,42202.0,51.4832,51.4832,51.3483,51.441,42202.0
2021-10-06 14:00:00,61.04,61.19,60.97,61.19,107108.0,51.4832,51.6097,51.4242,51.6097,107108.0
2021-10-06 14:10:00,61.19,61.37,61.17,61.37,97995.0,51.6097,51.7615,51.5929,51.7615,97995.0
2021-10-06 14:20:00,61.37,61.38,61.22,61.28,61878.0,51.7615,51.77,51.635,51.6856,61878.0
2021-10-06 14:30:00,61.26,61.32,61.2,61.3,41012.0,51.6688,51.7194,51.6182,51.7025,41012.0
2021-10-06 14:40:00,61.3,61.38,61.3,61.33,51338.0,51.7025,51.77,51.7025,51.7278,51338.0
2021-10-06 14:50:00,61.33,61.36,61.2,61.22,73046.0,51.7278,51.7531,51.6182,51.635,73046.0
2021-10-06 15:00:00,61.21,61.34,61.21,61.31,69216.0,51.6266,51.7362,51.6266,51.7109,69216.0
2021-10-06 15:10:00,61.3,61.39,61.25,61.34,95300.0,51.7025,51.7784,51.6603,51.7362,95300.0
2021-10-06 15:20:00,61.34,61.4,61.29,61.38,46715.0,51.7362,51.7868,51.6941,51.77,46715.0
2021-10-06 15:30:00,61.39,61.39,61.28,61.33,89045.0,51.7784,51.7784,51.6856,51.7278,89045.0
2021-10-06 15:40:00,61.34,61.39,61.23,61.35,167232.0,51.7362,51.7784,51.6435,51.7447,167232.0
2021-10-06 15:50:00,61.35,61.5,61.34,61.46,335762.0,51.7447,51.8712,51.7362,51.8374,335762.0
2021-10-07 09:30:00,62.01,62.26,61.81,62.25,260996.0,52.3013,52.5122,52.1326,52.5038,260996.0
2021-10-07 09:40:00,62.26,62.3,61.97,62.09,80918.0,52.5122,52.5459,52.2676,52.3688,80918.0
2021-10-07 09:50:00,62.09,62.2,62.01,62.1,77270.0,52.3688,52.4616,52.3013,52.3772,77270.0
2021-10-07 10:00:00,62.1,62.24,62.07,62.21,96326.0,52.3772,52.4953,52.3519,52.47,96326.0
2021-10-07 10:10:00,62.23,62.46,62.17,62.42,102984.0,52.4869,52.6809,52.4363,52.6471,102984.0
2021-10-07 10:20:00,62.42,62.45,62.29,62.36,106324.0,52.6471,52.6724,52.5375,52.5965,106324.0
2021-10-07 10:30:00,62.37,62.53,62.24,62.24,121300.0,52.605,52.7399,52.4953,52.4953,121300.0
2021-10-07 10:40:00,62.25,62.41,62.23,62.41,64801.0,52.5038,52.6387,52.4869,52.6387,64801.0
2021-10-07 10:50:00,62.4,62.44,62.32,62.38,58521.0,52.6303,52.664,52.5628,52.6134,58521.0
2021-10-07 11:00:00,62.37,62.41,62.27,62.4,35601.0,52.605,52.6387,52.5206,52.6303,35601.0
2021-10-07 11:10:00,62.41,62.42,62.23,62.27,48129.0,52.6387,52.6471,52.4869,52.5206,48129.0
2021-10-07 11:20:00,62.28,62.38,62.27,62.35,35988.0,52.5291,52.6134,52.5206,52.5881,35988.0
2021-10-07 11:30:00,62.34,62.37,62.22,62.25,56187.0,52.5797,52.605,52.4785,52.5038,56187.0
2021-10-07 11:40:00,62.25,62.34,62.23,62.26,43747.0,52.5038,52.5797,52.4869,52.5122,43747.0
2021-10-07 11:50:00,62.27,62.3,62.21,62.26,118782.0,52.5206,52.5459,52.47,52.5122,118782.0
2021-10-07 12:00:00,62.27,62.36,62.14,62.17,132813.0,52.5206,52.5965,52.411,52.4363,132813.0
2021-10-07 12:10:00,62.16,62.25,62.13,62.25,62174.0,52.4279,52.5038,52.4025,52.5038,62174.0
2021-10-07 12:20:00,62.24,62.26,62.14,62.15,108299.0,52.4953,52.5122,52.411,52.4194,108299.0
2021-10-07 12:30:00,62.15,62.25,62.15,62.23,43078.0,52.4194,52.5038,52.4194,52.4869,43078.0
2021-10-07 12:40:00,62.24,62.27,62.13,62.14,58109.0,52.4953,52.5206,52.4025,52.411,58109.0
2021-10-07 12:50:00,62.14,62.17,62.05,62.14,75764.0,52.411,52.4363,52.3351,52.411,75764.0
2021-10-07 13:00:00,62.14,62.19,62.13,62.19,36348.0,52.411,52.4532,52.4025,52.4532,36348.0
2021-10-07 13:10:00,62.17,62.17,62.1,62.17,24643.0,52.4363,52.4363,52.3772,52.4363,24643.0
2021-10-07 13:20:00,62.17,62.21,62.15,62.21,39915.0,52.4363,52.47,52.4194,52.47,39915.0
2021-10-07 13:30:00,62.21,62.21,62.0,62.02,56674.0,52.47,52.47,52.2929,52.3098,56674.0
2021-10-07 13:40:00,62.02,62.06,62.0,62.01,83543.0,52.3098,52.3435,52.2929,52.3013,83543.0
2021-10-07 13:50:00,62.01,62.04,61.93,61.95,53881.0,52.3013,52.3266,52.2339,52.2507,53881.0
2021-10-07 14:00:00,61.95,61.96,61.84,61.9,80785.0,52.2507,52.2592,52.158,52.2086,80785.0
2021-10-07 14:10:00,61.89,61.94,61.86,61.87,69593.0,52.2001,52.2423,52.1748,52.1833,69593.0
2021-10-07 14:20:00,61.86,61.91,61.86,61.89,40903.0,52.1748,52.217,52.1748,52.2001,40903.0
2021-10-07 14:30:00,61.89,61.9,61.76,61.8,40961.0,52.2001,52.2086,52.0905,52.1242,40961.0
2021-10-07 14:40:00,61.79,61.82,61.76,61.76,52794.0,52.1158,52.1411,52.0905,52.0905,52794.0
2021-10-07 14:50:00,61.75,61.77,61.67,61.68,63330.0,52.082,52.0989,52.0146,52.023,63330.0
2021-10-07 15:00:00,61.66,61.79,61.6,61.79,68617.0,52.0061,52.1158,51.9555,52.1158,68617.0
2021-10-07 15:10:00,61.78,61.86,61.72,61.84,72858.0,52.1073,52.1748,52.0567,52.158,72858.0
2021-10-07 15:20:00,61.83,61.86,61.75,61.77,71574.0,52.1495,52.1748,52.082,52.0989,71574.0
2021-10-07 15:30:00,61.76,61.8,61.71,61.71,88878.0,52.0905,52.1242,52.0483,52.0483,88878.0
2021-10-07 15:40:00,61.72,61.86,61.69,61.86,125496.0,52.0567,52.1748,52.0314,52.1748,125496.0
2021-10-07 15:50:00,61.85,61.89,61.68,61.87,497547.0,52.1664,52.2001,52.023,52.1833,497547.0
2021-10-08 09:30:00,61.93,62.1,61.65,62.01,175833.0,52.2339,52.3772,51.9977,52.3013,175833.0
2021-10-08 09:40:00,61.99,62.12,61.92,61.97,118669.0,52.2845,52.3941,52.2254,52.2676,118669.0
2021-10-08 09:50:00,61.98,62.3,61.88,62.26,74939.0,52.276,52.5459,52.1917,52.5122,74939.0
2021-10-08 10:00:00,62.25,62.56,62.25,62.53,109727.0,52.5038,52.7652,52.5038,52.7399,109727.0
2021-10-08 10:10:00,62.54,62.58,62.36,62.36,66916.0,52.7484,52.7821,52.5965,52.5965,66916.0
2021-10-08 10:20:00,62.37,62.4,62.28,62.33,37498.0,52.605,52.6303,52.5291,52.5712,37498.0
2021-10-08 10:30:00,62.34,62.53,62.32,62.49,56812.0,52.5797,52.7399,52.5628,52.7062,56812.0
2021-10-08 10:40:00,62.49,62.59,62.43,62.55,87119.0,52.7062,52.7905,52.6556,52.7568,87119.0
2021-10-08 10:50:00,62.55,62.62,62.45,62.49,82150.0,52.7568,52.8158,52.6724,52.7062,82150.0
2021-10-08 11:00:00,62.5,62.51,62.39,62.5,57507.0,52.7146,52.7231,52.6218,52.7146,57507.0
2021-10-08 11:10:00,62.5,62.62,62.48,62.53,49867.0,52.7146,52.8158,52.6978,52.7399,49867.0
2021-10-08 11:20:00,62.53,62.6,62.5,62.59,63511.0,52.7399,52.799,52.7146,52.7905,63511.0
2021-10-08 11:30:00,62.6,62.6,62.46,62.58,84345.0,52.799,52.799,52.6809,52.7821,84345.0
2021-10-08 11:40:00,62.58,62.58,62.5,62.51,65992.0,52.7821,52.7821,52.7146,52.7231,65992.0
2021-10-08 11:50:00,62.51,62.59,62.45,62.51,108482.0,52.7231,52.7905,52.6724,52.7231,108482.0
2021-10-08 12:00:00,62.5,62.54,62.47,62.49,62922.0,52.7146,52.7484,52.6893,52.7062,62922.0
2021-10-08 12:10:00,62.49,62.5,62.43,62.45,67369.0,52.7062,52.7146,52.6556,52.6724,67369.0
2021-10-08 12:20:00,62.45,62.51,62.39,62.42,85001.0,52.6724,52.7231,52.6218,52.6471,85001.0
2021-10-08 12:30:00,62.42,62.47,62.38,62.42,89821.0,52.6471,52.6893,52.6134,52.6471,89821.0
2021-10-08 12:40:00,62.42,62.46,62.4,62.43,46659.0,52.6471,52.6809,52.6303,52.6556,46659.0
2021-10-08 12:50:00,62.43,62.52,62.41,62.44,43443.0,52.6556,52.7315,52.6387,52.664,43443.0
2021-10-08 13:00:00,62.44,62.47,62.38,62.39,35120.0,52.664,52.6893,52.6134,52.6218,35120.0
2021-10-08 13:10:00,62.38,62.43,62.26,62.29,89020.0,52.6134,52.6556,52.5122,52.5375,89020.0
2021-10-08 13:20:00,62.29,62.32,62.25,62.29,89418.0,52.5375,52.5628,52.5038,52.5375,89418.0
2021-10-08 13:30:00,62.28,62.38,62.27,62.33,40838.0,52.5291,52.6134,52.5206,52.5712,40838.0
2021-10-08 13:40:00,62.32,62.38,62.29,62.37,80890.0,52.5628,52.6134,52.5375,52.605,80890.0
2021-10-08 13:50:00,62.36,62.41,62.34,62.37,49519.0,52.5965,52.6387,52.5797,52.605,49519.0
2021-10-08 14:00:00,62.37,62.44,62.34,62.44,49238.0,52.605,52.664,52.5797,52.664,49238.0
2021-10-08 14:10:00,62.43,62.47,62.37,62.45,32065.0,52.6556,52.6893,52.605,52.6724,32065.0
2021-10-08 14:20:00,62.46,62.52,62.43,62.5,39098.0,52.6809,52.7315,52.6556,52.7146,39098.0
2021-10-08 14:30:00,62.5,62.51,62.38,62.4,42378.0,52.7146,52.7231,52.6134,52.6303,42378.0
2021-10-08 14:40:00,62.39,62.42,62.37,62.4,29982.0,52.6218,52.6471,52.605,52.6303,29982.0
2021-10-08 14:50:00,62.4,62.44,62.38,62.4,34222.0,52.6303,52.664,52.6134,52.6303,34222.0
2021-10-08 15:00:00,62.39,62.43,62.37,62.42,59638.0,52.6218,52.6556,52.605,52.6471,59638.0
2021-10-08 15:10:00,62.42,62.45,62.4,62.45,40093.0,52.6471,52.6724,52.6303,52.6724,40093.0
2021-10-08 15:20:00,62.44,62.48,62.41,62.48,38300.0,52.664,52.6978,52.6387,52.6978,38300.0
2021-10-08 15:30:00,62.47,62.48,62.34,62.37,89981.0,52.6893,52.6978,52.5797,52.605,89981.0
2021-10-08 15:40:00,62.37,62.41,62.32,62.35,90188.0,52.605,52.6387,52.5628,52.5881,90188.0
2021-10-08 15:50:00,62.33,62.4,62.27,62.32,290916.0,52.5712,52.6303,52.5206,52.5628,290916.0
2021-10-11 09:30:00,62.78,62.92,62.27,62.46,169931.0,52.9508,53.0689,52.5206,52.6809,169931.0
2021-10-11 09:40:00,62.43,62.78,62.36,62.75,78248.0,52.6556,52.9508,52.5965,52.9255,78248.0
2021-10-11 09:50:00,62.75,62.94,62.72,62.88,76657.0,52.9255,53.0857,52.9002,53.0351,76657.0
2021-10-11 10:00:00,62.89,62.91,62.78,62.83,66229.0,53.0436,53.0604,52.9508,52.993,66229.0
2021-10-11 10:10:00,62.83,62.9,62.74,62.89,63276.0,52.993,53.052,52.917,53.0436,63276.0
2021-10-11 10:20:00,62.89,62.95,62.84,62.94,82807.0,53.0436,53.0942,53.0014,53.0857,82807.0
2021-10-11 10:30:00,62.93,62.97,62.83,62.88,49597.0,53.0773,53.111,52.993,53.0351,49597.0
2021-10-11 10:40:00,62.88,62.95,62.82,62.92,66760.0,53.0351,53.0942,52.9845,53.0689,66760.0
2021-10-11 10:50:00,62.93,63.0,62.75,62.79,64136.0,53.0773,53.1363,52.9255,52.9592,64136.0
2021-10-11 11:00:00,62.78,62.87,62.77,62.85,69415.0,52.9508,53.0267,52.9423,53.0098,69415.0
2021-10-11 11:10:00,62.85,62.86,62.73,62.75,59873.0,53.0098,53.0183,52.9086,52.9255,59873.0
2021-10-11 11:20:00,62.76,62.86,62.75,62.84,42428.0,52.9339,53.0183,52.9255,53.0014,42428.0
2021-10-11 11:30:00,62.84,62.9,62.81,62.88,39110.0,53.0014,53.052,52.9761,53.0351,39110.0
2021-10-11 11:40:00,62.89,62.99,62.88,62.93,44771.0,53.0436,53.1279,53.0351,53.0773,44771.0
2021-10-11 11:50:00,62.92,62.93,62.86,62.87,33786.0,53.0689,53.0773,53.0183,53.0267,33786.0
2021-10-11 12:00:00,62.88,62.89,62.73,62.74,62870.0,53.0351,53.0436,52.9086,52.917,62870.0
2021-10-11 12:10:00,62.75,62.75,62.46,62.47,40782.0,52.9255,52.9255,52.6809,52.6893,40782.0
2021-10-11 12:20:00,62.46,62.54,62.44,62.47,58570.0,52.6809,52.7484,52.664,52.6893,58570.0
2021-10-11 12:30:00,62.46,62.49,62.4,62.4,38624.0,52.6809,52.7062,52.6303,52.6303,38624.0
2021-10-11 12:40:00,62.4,62.4,62.28,62.32,41032.0,52.6303,52.6303,52.5291,52.5628,41032.0
2021-10-11 12:50:00,62.31,62.31,62.2,62.26,57196.0,52.5544,52.5544,52.4616,52.5122,57196.0
2021-10-11 13:00:00,62.26,62.26,62.06,62.13,69766.0,52.5122,52.5122,52.3435,52.4025,69766.0
2021-10-11 13:10:00,62.13,62.21,62.13,62.19,29530.0,52.4025,52.47,52.4025,52.4532,29530.0
2021-10-11 13:20:00,62.2,62.21,62.04,62.11,69033.0,52.4616,52.47,52.3266,52.3857,69033.0
2021-10-11 13:30:00,62.11,62.18,62.08,62.16,48148.0,52.3857,52.4447,52.3604,52.4279,48148.0
2021-10-11 13:40:00,62.15,62.2,62.03,62.07,43449.0,52.4194,52.4616,52.3182,52.3519,43449.0
2021-10-11 13:50:00,62.06,62.16,62.05,62.11,39997.0,52.3435,52.4279,52.3351,52.3857,39997.0
2021-10-11 14:00:00,62.11,62.19,62.07,62.19,39314.0,52.3857,52.4532,52.3519,52.4532,39314.0
2021-10-11 14:10:00,62.18,62.26,62.15,62.15,44951.0,52.4447,52.5122,52.4194,52.4194,44951.0
2021-10-11 14:20:00,62.15,62.16,61.99,62.04,62861.0,52.4194,52.4279,52.2845,52.3266,62861.0
2021-10-11 14:30:00,62.03,62.06,61.98,61.99,64153.0,52.3182,52.3435,52.276,52.2845,64153.0
2021-10-11 14:40:00,62.01,62.15,61.99,62.13,71226.0,52.3013,52.4194,52.2845,52.4025,71226.0
2021-10-11 14:50:00,62.12,62.13,62.03,62.1,39840.0,52.3941,52.4025,52.3182,52.3772,39840.0
2021-10-11 15:00:00,62.1,62.13,61.94,61.98,49376.0,52.3772,52.4025,52.2423,52.276,49376.0
2021-10-11 15:10:00,61.98,62.11,61.96,62.08,33341.0,52.276,52.3857,52.2592,52.3604,33341.0
2021-10-11 15:20:00,62.1,62.13,62.0,62.01,46523.0,52.3772,52.4025,52.2929,52.3013,46523.0
2021-10-11 15:30:00,62.0,62.16,62.0,62.02,85933.0,52.2929,52.4279,52.2929,52.3098,85933.0
2021-10-11 15:40:00,62.03,62.03,61.9,61.95,109697.0,52.3182,52.3182,52.2086,52.2507,109697.0
2021-10-11 15:50:00,61.96,61.96,61.83,61.85,311668.0,52.2592,52.2592,52.1495,52.1664,311668.0
2021-10-12 09:30:00,61.69,61.89,61.18,61.69,124359.0,52.0314,52.2001,51.6013,52.0314,124359.0
2021-10-12 09:40:00,61.65,61.96,61.64,61.87,136897.0,51.9977,52.2592,51.9893,52.1833,136897.0
2021-10-12 09:50:00,61.87,62.11,61.84,61.84,75568.0,52.1833,52.3857,52.158,52.158,75568.0
2021-10-12 10:00:00,61.84,61.96,61.67,61.76,182566.0,52.158,52.2592,52.0146,52.0905,182566.0
2021-10-12 10:10:00,61.75,61.96,61.68,61.75,83256.0,52.082,52.2592,52.023,52.082,83256.0
2021-10-12 10:20:00,61.74,61.88,61.67,61.87,78569.0,52.0736,52.1917,52.0146,52.1833,78569.0
2021-10-12 10:30:00,61.87,62.07,61.82,62.05,66801.0,52.1833,52.3519,52.1411,52.3351,66801.0
2021-10-12 10:40:00,62.05,62.07,61.97,62.04,50391.0,52.3351,52.3519,52.2676,52.3266,50391.0
2021-10-12 10:50:00,62.03,62.13,61.98,62.0,58396.0,52.3182,52.4025,52.276,52.2929,58396.0
2021-10-12 11:00:00,62.01,62.11,61.97,62.07,58804.0,52.3013,52.3857,52.2676,52.3519,58804.0
2021-10-12 11:10:00,62.07,62.13,62.01,62.12,61310.0,52.3519,52.4025,52.3013,52.3941,61310.0
2021-10-12 11:20:00,62.11,62.14,62.01,62.08,123186.0,52.3857,52.411,52.3013,52.3604,123186.0
2021-10-12 11:30:00,62.07,62.07,61.89,61.91,35707.0,52.3519,52.3519,52.2001,52.217,35707.0
2021-10-12 11:40:00,61.9,61.98,61.89,61.95,27399.0,52.2086,52.276,52.2001,52.2507,27399.0
2021-10-12 11:50:00,61.94,62.01,61.91,62.01,26337.0,52.2423,52.3013,52.217,52.3013,26337.0
2021-10-12 12:00:00,62.0,62.12,62.0,62.1,53675.0,52.2929,52.3941,52.2929,52.3772,53675.0
2021-10-12 12:10:00,62.1,62.13,61.95,61.96,37965.0,52.3772,52.4025,52.2507,52.2592,37965.0
2021-10-12 12:20:00,61.96,62.01,61.93,61.95,34183.0,52.2592,52.3013,52.2339,52.2507,34183.0
2021-10-12 12:30:00,61.95,61.96,61.69,61.7,49229.0,52.2507,52.2592,52.0314,52.0399,49229.0
2021-10-12 12:40:00,61.7,61.75,61.67,61.7,101281.0,52.0399,52.082,52.0146,52.0399,101281.0
2021-10-12 12:50:00,61.69,61.73,61.66,61.73,49032.0,52.0314,52.0652,52.0061,52.0652,49032.0
2021-10-12 13:00:00,61.73,61.74,61.66,61.69,64185.0,52.0652,52.0736,52.0061,52.0314,64185.0
2021-10-12 13:10:00,61.69,61.77,61.68,61.74,26789.0,52.0314,52.0989,52.023,52.0736,26789.0
2021-10-12 13:20:00,61.74,61.76,61.63,61.68,38409.0,52.0736,52.0905,51.9808,52.023,38409.0
2021-10-12 13:30:00,61.69,61.77,61.65,61.76,47291.0,52.0314,52.0989,51.9977,52.0905,47291.0
2021-10-12 13:40:00,61.75,61.83,61.75,61.82,78599.0,52.082,52.1495,52.082,52.1411,78599.0
2021-10-12 13:50:00,61.82,61.89,61.72,61.78,63238.0,52.1411,52.2001,52.0567,52.1073,63238.0
2021-10-12 14:00:00,61.77,61.82,61.75,61.76,38786.0,52.0989,52.1411,52.082,52.0905,38786.0
2021-10-12 14:10:00,61.76,61.89,61.75,61.83,70050.0,52.0905,52.2001,52.082,52.1495,70050.0
2021-10-12 14:20:00,61.83,61.84,61.7,61.71,34141.0,52.1495,52.158,52.0399,52.0483,34141.0
2021-10-12 14:30:00,61.72,61.78,61.69,61.7,27452.0,52.0567,52.1073,52.0314,52.0399,27452.0
2021-10-12 14:40:00,61.7,61.73,61.67,61.71,29198.0,52.0399,52.0652,52.0146,52.0483,29198.0
2021-10-12 14:50:00,61.71,61.77,61.64,61.66,53086.0,52.0483,52.0989,51.9893,52.0061,53086.0
2021-10-12 15:00:00,61.66,61.68,61.6,61.64,41846.0,52.0061,52.023,51.9555,51.9893,41846.0
2021-10-12 15:10:00,61.64,61.68,61.57,61.63,50949.0,51.9893,52.023,51.9302,51.9808,50949.0
2021-10-12 15:20:00,61.63,61.67,61.58,61.63,44993.0,51.9808,52.0146,51.9387,51.9808,44993.0
2021-10-12 15:30:00,61.62,61.71,61.58,61.68,96888.0,51.9724,52.0483,51.9387,52.023,96888.0
2021-10-12 15:40:00,61.68,61.68,61.46,61.48,103124.0,52.023,52.023,51.8374,51.8543,103124.0
2021-10-12 15:50:00,61.48,61.73,61.45,61.65,291215.0,51.8543,52.0652,51.829,51.9977,291215.0
2021-10-13 09:30:00,61.48,61.64,61.25,61.36,150997.0,51.8543,51.9893,51.6603,51.7531,150997.0
2021-10-13 09:40:00,61.35,61.38,60.78,60.79,161408.0,51.7447,51.77,51.2639,51.2723,161408.0
2021-10-13 09:50:00,60.77,60.87,60.65,60.68,117494.0,51.2555,51.3398,51.1543,51.1796,117494.0
2021-10-13 10:00:00,60.67,60.67,60.51,60.51,135140.0,51.1711,51.1711,51.0362,51.0362,135140.0
2021-10-13 10:10:00,60.51,60.55,60.19,60.55,124051.0,51.0362,51.0699,50.7663,51.0699,124051.0
2021-10-13 10:20:00,60.55,60.7,60.38,60.63,139150.0,51.0699,51.1964,50.9265,51.1374,139150.0
2021-10-13 10:30:00,60.62,60.81,60.57,60.74,78252.0,51.129,51.2892,51.0868,51.2302,78252.0
2021-10-13 10:40:00,60.71,60.93,60.7,60.93,48422.0,51.2049,51.3904,51.1964,51.3904,48422.0
2021-10-13 10:50:00,60.93,61.01,60.9,60.96,62297.0,51.3904,51.4579,51.3651,51.4157,62297.0
2021-10-13 11:00:00,60.99,61.17,60.94,61.11,65182.0,51.441,51.5929,51.3989,51.5422,65182.0
2021-10-13 11:10:00,61.1,61.12,61.05,61.06,67826.0,51.5338,51.5507,51.4916,51.5001,67826.0
2021-10-13 11:20:00,61.06,61.09,60.98,61.0,73160.0,51.5001,51.5254,51.4326,51.4495,73160.0
2021-10-13 11:30:00,61.01,61.13,60.91,61.13,112782.0,51.4579,51.5591,51.3736,51.5591,112782.0
2021-10-13 11:40:00,61.14,61.29,61.12,61.25,64457.0,51.5675,51.6941,51.5507,51.6603,64457.0
2021-10-13 11:50:00,61.24,61.25,61.11,61.14,57839.0,51.6519,51.6603,51.5422,51.5675,57839.0
2021-10-13 12:00:00,61.13,61.16,61.11,61.14,29779.0,51.5591,51.5844,51.5422,51.5675,29779.0
2021-10-13 12:10:00,61.13,61.18,61.11,61.18,36297.0,51.5591,51.6013,51.5422,51.6013,36297.0
2021-10-13 12:20:00,61.17,61.19,61.14,61.18,36847.0,51.5929,51.6097,51.5675,51.6013,36847.0
2021-10-13 12:30:00,61.17,61.19,61.06,61.19,57351.0,51.5929,51.6097,51.5001,51.6097,57351.0
2021-10-13 12:40:00,61.19,61.33,61.18,61.2,60468.0,51.6097,51.7278,51.6013,51.6182,60468.0
2021-10-13 12:50:00,61.19,61.25,61.13,61.23,38374.0,51.6097,51.6603,51.5591,51.6435,38374.0
2021-10-13 13:00:00,61.22,61.23,61.14,61.17,63414.0,51.635,51.6435,51.5675,51.5929,63414.0
2021-10-13 13:10:00,61.16,61.22,61.1,61.22,56901.0,51.5844,51.635,51.5338,51.635,56901.0
2021-10-13 13:20:00,61.21,61.28,61.19,61.28,51044.0,51.6266,51.6856,51.6097,51.6856,51044.0
2021-10-13 13:30:00,61.27,61.32,61.24,61.27,54622.0,51.6772,51.7194,51.6519,51.6772,54622.0
2021-10-13 13:40:00,61.27,61.29,61.22,61.23,28917.0,51.6772,51.6941,51.635,51.6435,28917.0
2021-10-13 13:50:00,61.23,61.26,61.16,61.16,33256.0,51.6435,51.6688,51.5844,51.5844,33256.0
2021-10-13 14:00:00,61.17,61.4,61.13,61.23,108385.0,51.5929,51.7868,51.5591,51.6435,108385.0
2021-10-13 14:10:00,61.22,61.3,61.17,61.19,50289.0,51.635,51.7025,51.5929,51.6097,50289.0
2021-10-13 14:20:00,61.19,61.28,61.19,61.2,62606.0,51.6097,51.6856,51.6097,51.6182,62606.0
2021-10-13 14:30:00,61.2,61.23,61.09,61.12,71422.0,51.6182,51.6435,51.5254,51.5507,71422.0
2021-10-13 14:40:00,61.12,61.12,60.97,61.05,75856.0,51.5507,51.5507,51.4242,51.4916,75856.0
2021-10-13 14:50:00,61.04,61.13,61.03,61.09,40612.0,51.4832,51.5591,51.4748,51.5254,40612.0
2021-10-13 15:00:00,61.09,61.26,61.05,61.26,113382.0,51.5254,51.6688,51.4916,51.6688,113382.0
2021-10-13 15:10:00,61.25,61.32,61.2,61.28,71227.0,51.6603,51.7194,51.6182,51.6856,71227.0
2021-10-13 15:20:00,61.29,61.3,61.17,61.19,53959.0,51.6941,51.7025,51.5929,51.6097,53959.0
2021-10-13 15:30:00,61.18,61.31,61.15,61.25,102891.0,51.6013,51.7109,51.576,51.6603,102891.0
2021-10-13 15:40:00,61.26,61.31,61.21,61.31,123995.0,51.6688,51.7109,51.6266,51.7109,123995.0
2021-10-13 15:50:00,61.31,61.49,61.3,61.47,554170.0,51.7109,51.8628,51.7025,51.8459,554170.0
2021-10-14 09:30:00,60.0,60.33,58.6,58.79,748553.0,50.606,50.8844,49.4252,49.5855,748553.0
2021-10-14 09:40:00,58.82,59.59,58.77,59.13,364829.0,49.6108,50.2602,49.5686,49.8722,364829.0
2021-10-14 09:50:00,59.11,59.21,58.9,59.1,299178.0,49.8554,49.9397,49.6783,49.8469,299178.0
2021-10-14 10:00:00,59.14,59.35,59.12,59.19,187456.0,49.8807,50.0578,49.8638,49.9229,187456.0
2021-10-14 10:10:00,59.2,59.58,59.16,59.55,161358.0,49.9313,50.2518,49.8975,50.2265,161358.0
2021-10-14 10:20:00,59.55,59.6,59.38,59.45,156262.0,50.2265,50.2687,50.0831,50.1421,156262.0
2021-10-14 10:30:00,59.47,59.61,59.29,59.39,133325.0,50.159,50.2771,50.0072,50.0915,133325.0
2021-10-14 10:40:00,59.41,59.6,59.37,59.6,149473.0,50.1084,50.2687,50.0747,50.2687,149473.0
2021-10-14 10:50:00,59.59,59.86,59.58,59.72,161655.0,50.2602,50.488,50.2518,50.3699,161655.0
2021-10-14 11:00:00,59.71,59.71,59.34,59.42,129900.0,50.3614,50.3614,50.0494,50.1168,129900.0
2021-10-14 11:10:00,59.43,59.5,59.31,59.36,102608.0,50.1253,50.1843,50.0241,50.0662,102608.0
2021-10-14 11:20:00,59.35,59.46,59.31,59.37,106083.0,50.0578,50.1506,50.0241,50.0747,106083.0
2021-10-14 11:30:00,59.37,59.74,59.35,59.7,109501.0,50.0747,50.3867,50.0578,50.353,109501.0
2021-10-14 11:40:00,59.71,59.72,59.45,59.47,104162.0,50.3614,50.3699,50.1421,50.159,104162.0
2021-10-14 11:50:00,59.47,59.54,59.38,59.41,99179.0,50.159,50.2181,50.0831,50.1084,99179.0
2021-10-14 12:00:00,59.41,59.43,59.25,59.26,78256.0,50.1084,50.1253,49.9735,49.9819,78256.0
2021-10-14 12:10:00,59.26,59.42,59.25,59.39,93821.0,49.9819,50.1168,49.9735,50.0915,93821.0
2021-10-14 12:20:00,59.39,59.53,59.36,59.48,107433.0,50.0915,50.2096,50.0662,50.1674,107433.0
2021-10-14 12:30:00,59.48,59.53,59.4,59.53,56006.0,50.1674,50.2096,50.1,50.2096,56006.0
2021-10-14 12:40:00,59.53,59.55,59.42,59.44,69546.0,50.2096,50.2265,50.1168,50.1337,69546.0
2021-10-14 12:50:00,59.44,59.58,59.43,59.58,60467.0,50.1337,50.2518,50.1253,50.2518,60467.0
2021-10-14 13:00:00,59.58,59.6,59.41,59.48,64880.0,50.2518,50.2687,50.1084,50.1674,64880.0
2021-10-14 13:10:00,59.48,59.52,59.42,59.45,54180.0,50.1674,50.2012,50.1168,50.1421,54180.0
2021-10-14 13:20:00,59.45,59.49,59.43,59.49,83859.0,50.1421,50.1759,50.1253,50.1759,83859.0
2021-10-14 13:30:00,59.5,59.7,59.49,59.67,104201.0,50.1843,50.353,50.1759,50.3277,104201.0
2021-10-14 13:40:00,59.67,59.85,59.66,59.85,62160.0,50.3277,50.4795,50.3193,50.4795,62160.0
2021-10-14 13:50:00,59.84,59.84,59.75,59.77,88090.0,50.4711,50.4711,50.3952,50.412,88090.0
2021-10-14 14:00:00,59.77,59.79,59.72,59.72,70009.0,50.412,50.4289,50.3699,50.3699,70009.0
2021-10-14 14:10:00,59.73,59.81,59.72,59.78,68406.0,50.3783,50.4458,50.3699,50.4205,68406.0
2021-10-14 14:20:00,59.77,59.79,59.72,59.75,62028.0,50.412,50.4289,50.3699,50.3952,62028.0
2021-10-14 14:30:00,59.76,59.82,59.73,59.81,103019.0,50.4036,50.4542,50.3783,50.4458,103019.0
2021-10-14 14:40:00,59.82,59.83,59.75,59.79,78914.0,50.4542,50.4627,50.3952,50.4289,78914.0
2021-10-14 14:50:00,59.8,59.9,59.77,59.87,137179.0,50.4373,50.5217,50.412,50.4964,137179.0
2021-10-14 15:00:00,59.87,59.92,59.83,59.85,78856.0,50.4964,50.5386,50.4627,50.4795,78856.0
2021-10-14 15:10:00,59.84,59.91,59.79,59.9,99839.0,50.4711,50.5301,50.4289,50.5217,99839.0
2021-10-14 15:20:00,59.89,60.05,59.83,59.98,234321.0,50.5133,50.6482,50.4627,50.5892,234321.0
2021-10-14 15:30:00,59.98,60.13,59.97,60.11,327121.0,50.5892,50.7157,50.5807,50.6988,327121.0
2021-10-14 15:40:00,60.12,60.18,60.04,60.12,215980.0,50.7072,50.7579,50.6398,50.7072,215980.0
2021-10-14 15:50:00,60.12,60.22,60.04,60.09,762977.0,50.7072,50.7916,50.6398,50.6819,762977.0
2021-10-15 09:30:00,60.24,60.38,59.3,59.51,866274.0,50.8085,50.9265,50.0156,50.1928,866274.0
2021-10-15 09:40:00,59.53,59.61,59.28,59.41,369060.0,50.2096,50.2771,49.9988,50.1084,369060.0
2021-10-15 09:50:00,59.42,59.57,59.2,59.55,276204.0,50.1168,50.2434,49.9313,50.2265,276204.0
2021-10-15 10:00:00,59.54,59.67,59.48,59.56,259262.0,50.2181,50.3277,50.1674,50.2349,259262.0
2021-10-15 10:10:00,59.55,59.92,59.54,59.82,273155.0,50.2265,50.5386,50.2181,50.4542,273155.0
2021-10-15 10:20:00,59.81,59.81,59.4,59.4,144435.0,50.4458,50.4458,50.1,50.1,144435.0
2021-10-15 10:30:00,59.4,59.5,59.27,59.31,128132.0,50.1,50.1843,49.9903,50.0241,128132.0
2021-10-15 10:40:00,59.31,59.32,59.02,59.27,217617.0,50.0241,50.0325,49.7795,49.9903,217617.0
2021-10-15 10:50:00,59.27,59.34,59.03,59.08,198532.0,49.9903,50.0494,49.7879,49.8301,198532.0
2021-10-15 11:00:00,59.1,59.31,59.09,59.29,95563.0,49.8469,50.0241,49.8385,50.0072,95563.0
2021-10-15 11:10:00,59.28,59.54,59.26,59.5,117982.0,49.9988,50.2181,49.9819,50.1843,117982.0
2021-10-15 11:20:00,59.5,59.54,59.47,59.53,108829.0,50.1843,50.2181,50.159,50.2096,108829.0
2021-10-15 11:30:00,59.52,59.72,59.5,59.68,100465.0,50.2012,50.3699,50.1843,50.3361,100465.0
2021-10-15 11:40:00,59.67,59.68,59.62,59.68,79239.0,50.3277,50.3361,50.2855,50.3361,79239.0
2021-10-15 11:50:00,59.68,59.74,59.58,59.69,94692.0,50.3361,50.3867,50.2518,50.3446,94692.0
2021-10-15 12:00:00,59.69,59.84,59.68,59.82,115750.0,50.3446,50.4711,50.3361,50.4542,115750.0
2021-10-15 12:10:00,59.81,59.89,59.79,59.85,135652.0,50.4458,50.5133,50.4289,50.4795,135652.0
2021-10-15 12:20:00,59.85,59.9,59.78,59.83,109586.0,50.4795,50.5217,50.4205,50.4627,109586.0
2021-10-15 12:30:00,59.84,59.87,59.79,59.87,105036.0,50.4711,50.4964,50.4289,50.4964,105036.0
2021-10-15 12:40:00,59.87,59.96,59.86,59.95,103088.0,50.4964,50.5723,50.488,50.5639,103088.0
2021-10-15 12:50:00,59.95,60.13,59.95,60.1,92402.0,50.5639,50.7157,50.5639,50.6904,92402.0
2021-10-15 13:00:00,60.1,60.15,60.08,60.14,137072.0,50.6904,50.7325,50.6735,50.7241,137072.0
2021-10-15 13:10:00,60.14,60.21,60.12,60.17,118886.0,50.7241,50.7832,50.7072,50.7494,118886.0
2021-10-15 13:20:00,60.17,60.38,60.13,60.37,208460.0,50.7494,50.9265,50.7157,50.9181,208460.0
2021-10-15 13:30:00,60.37,60.49,60.36,60.48,119316.0,50.9181,51.0193,50.9097,51.0109,119316.0
2021-10-15 13:40:00,60.48,60.53,60.42,60.5,125988.0,51.0109,51.0531,50.9603,51.0278,125988.0
2021-10-15 13:50:00,60.5,60.51,60.41,60.45,96156.0,51.0278,51.0362,50.9518,50.9856,96156.0
2021-10-15 14:00:00,60.45,60.58,60.44,60.56,125668.0,50.9856,51.0952,50.9771,51.0784,125668.0
2021-10-15 14:10:00,60.56,60.63,60.55,60.61,111952.0,51.0784,51.1374,51.0699,51.1205,111952.0
2021-10-15 14:20:00,60.61,60.66,60.6,60.63,93502.0,51.1205,51.1627,51.1121,51.1374,93502.0
2021-10-15 14:30:00,60.63,60.64,60.55,60.59,100208.0,51.1374,51.1458,51.0699,51.1037,100208.0
2021-10-15 14:40:00,60.6,60.6,60.55,60.58,69448.0,51.1121,51.1121,51.0699,51.0952,69448.0
2021-10-15 14:50:00,60.58,60.63,60.54,60.59,92374.0,51.0952,51.1374,51.0615,51.1037,92374.0
2021-10-15 15:00:00,60.59,60.62,60.47,60.48,100840.0,51.1037,51.129,51.0024,51.0109,100840.0
2021-10-15 15:10:00,60.48,60.54,60.41,60.42,95641.0,51.0109,51.0615,50.9518,50.9603,95641.0
2021-10-15 15:20:00,60.43,60.44,60.3,60.36,154535.0,50.9687,50.9771,50.8591,50.9097,154535.0
2021-10-15 15:30:00,60.36,60.37,60.27,60.3,176738.0,50.9097,50.9181,50.8338,50.8591,176738.0
2021-10-15 15:40:00,60.3,60.31,60.23,60.23,222990.0,50.8591,50.8675,50.8,50.8,222990.0
2021-10-15 15:50:00,60.24,60.27,60.09,60.23,740740.0,50.8085,50.8338,50.6819,50.8,740740.0
2021-10-18 09:30:00,59.83,60.24,59.83,60.12,171349.0,50.4627,50.8085,50.4627,50.7072,171349.0
2021-10-18 09:40:00,60.09,60.78,60.05,60.69,127154.0,50.6819,51.2639,50.6482,51.188,127154.0
2021-10-18 09:50:00,60.69,60.69,60.27,60.39,106768.0,51.188,51.188,50.8338,50.935,106768.0
2021-10-18 10:00:00,60.38,60.58,60.36,60.57,124425.0,50.9265,51.0952,50.9097,51.0868,124425.0
2021-10-18 10:10:00,60.57,60.74,60.53,60.72,79961.0,51.0868,51.2302,51.0531,51.2133,79961.0
2021-10-18 10:20:00,60.72,60.92,60.62,60.92,79818.0,51.2133,51.382,51.129,51.382,79818.0
2021-10-18 10:30:00,60.93,60.94,60.76,60.92,54000.0,51.3904,51.3989,51.247,51.382,54000.0
2021-10-18 10:40:00,60.91,60.93,60.81,60.83,77640.0,51.3736,51.3904,51.2892,51.3061,77640.0
2021-10-18 10:50:00,60.83,60.84,60.61,60.65,55204.0,51.3061,51.3145,51.1205,51.1543,55204.0
2021-10-18 11:00:00,60.66,60.75,60.56,60.71,47137.0,51.1627,51.2386,51.0784,51.2049,47137.0
2021-10-18 11:10:00,60.71,60.83,60.67,60.8,52796.0,51.2049,51.3061,51.1711,51.2808,52796.0
2021-10-18 11:20:00,60.81,60.9,60.73,60.74,86512.0,51.2892,51.3651,51.2217,51.2302,86512.0
2021-10-18 11:30:00,60.74,60.82,60.68,60.71,71720.0,51.2302,51.2976,51.1796,51.2049,71720.0
2021-10-18 11:40:00,60.71,60.76,60.64,60.76,43981.0,51.2049,51.247,51.1458,51.247,43981.0
2021-10-18 11:50:00,60.76,60.83,60.73,60.8,41566.0,51.247,51.3061,51.2217,51.2808,41566.0
2021-10-18 12:00:00,60.81,60.85,60.8,60.84,32005.0,51.2892,51.323,51.2808,51.3145,32005.0
2021-10-18 12:10:00,60.83,60.87,60.8,60.82,40795.0,51.3061,51.3398,51.2808,51.2976,40795.0
2021-10-18 12:20:00,60.81,60.84,60.73,60.73,56662.0,51.2892,51.3145,51.2217,51.2217,56662.0
2021-10-18 12:30:00,60.73,60.76,60.63,60.64,67969.0,51.2217,51.247,51.1374,51.1458,67969.0
2021-10-18 12:40:00,60.63,60.7,60.62,60.64,31649.0,51.1374,51.1964,51.129,51.1458,31649.0
2021-10-18 12:50:00,60.63,60.63,60.55,60.59,45190.0,51.1374,51.1374,51.0699,51.1037,45190.0
2021-10-18 13:00:00,60.6,60.62,60.57,60.59,74793.0,51.1121,51.129,51.0868,51.1037,74793.0
2021-10-18 13:10:00,60.59,60.6,60.49,60.52,40197.0,51.1037,51.1121,51.0193,51.0446,40197.0
2021-10-18 13:20:00,60.54,60.58,60.49,60.51,30219.0,51.0615,51.0952,51.0193,51.0362,30219.0
2021-10-18 13:30:00,60.5,60.5,60.43,60.47,40352.0,51.0278,51.0278,50.9687,51.0024,40352.0
2021-10-18 13:40:00,60.47,60.53,60.46,60.52,62123.0,51.0024,51.0531,50.994,51.0446,62123.0
2021-10-18 13:50:00,60.52,60.59,60.51,60.52,89780.0,51.0446,51.1037,51.0362,51.0446,89780.0
2021-10-18 14:00:00,60.51,60.64,60.47,60.64,76621.0,51.0362,51.1458,51.0024,51.1458,76621.0
2021-10-18 14:10:00,60.64,60.7,60.64,60.68,41169.0,51.1458,51.1964,51.1458,51.1796,41169.0
2021-10-18 14:20:00,60.69,60.72,60.65,60.71,53474.0,51.188,51.2133,51.1543,51.2049,53474.0
2021-10-18 14:30:00,60.71,60.71,60.61,60.65,67738.0,51.2049,51.2049,51.1205,51.1543,67738.0
2021-10-18 14:40:00,60.65,60.68,60.63,60.63,46311.0,51.1543,51.1796,51.1374,51.1374,46311.0
2021-10-18 14:50:00,60.64,60.71,60.63,60.69,45811.0,51.1458,51.2049,51.1374,51.188,45811.0
2021-10-18 15:00:00,60.69,60.7,60.59,60.6,41042.0,51.188,51.1964,51.1037,51.1121,41042.0
2021-10-18 15:10:00,60.61,60.63,60.54,60.6,54488.0,51.1205,51.1374,51.0615,51.1121,54488.0
2021-10-18 15:20:00,60.59,60.66,60.56,60.6,63109.0,51.1037,51.1627,51.0784,51.1121,63109.0
2021-10-18 15:30:00,60.59,60.64,60.54,60.64,109474.0,51.1037,51.1458,51.0615,51.1458,109474.0
2021-10-18 15:40:00,60.64,60.72,60.63,60.69,87480.0,51.1458,51.2133,51.1374,51.188,87480.0
2021-10-18 15:50:00,60.69,60.74,60.56,60.57,479199.0,51.188,51.2302,51.0784,51.0868,479199.0
2021-10-19 09:30:00,60.87,61.07,60.73,60.77,107087.0,51.3398,51.5085,51.2217,51.2555,107087.0
2021-10-19 09:40:00,60.78,61.0,60.75,60.79,85077.0,51.2639,51.4495,51.2386,51.2723,85077.0
2021-10-19 09:50:00,60.8,60.89,60.65,60.68,88387.0,51.2808,51.3567,51.1543,51.1796,88387.0
2021-10-19 10:00:00,60.69,60.97,60.68,60.94,38493.0,51.188,51.4242,51.1796,51.3989,38493.0
2021-10-19 10:10:00,60.93,61.12,60.89,61.09,74741.0,51.3904,51.5507,51.3567,51.5254,74741.0
2021-10-19 10:20:00,61.11,61.11,60.88,60.93,47348.0,51.5422,51.5422,51.3483,51.3904,47348.0
2021-10-19 10:30:00,60.94,61.01,60.92,60.97,30977.0,51.3989,51.4579,51.382,51.4242,30977.0
2021-10-19 10:40:00,60.98,61.07,60.95,60.96,79079.0,51.4326,51.5085,51.4073,51.4157,79079.0
2021-10-19 10:50:00,60.96,61.12,60.95,61.11,58360.0,51.4157,51.5507,51.4073,51.5422,58360.0
2021-10-19 11:00:00,61.11,61.2,61.05,61.15,42046.0,51.5422,51.6182,51.4916,51.576,42046.0
2021-10-19 11:10:00,61.15,61.2,61.07,61.18,46328.0,51.576,51.6182,51.5085,51.6013,46328.0
2021-10-19 11:20:00,61.19,61.23,61.15,61.22,75360.0,51.6097,51.6435,51.576,51.635,75360.0
2021-10-19 11:30:00,61.21,61.31,61.15,61.3,40813.0,51.6266,51.7109,51.576,51.7025,40813.0
2021-10-19 11:40:00,61.31,61.36,61.25,61.29,59794.0,51.7109,51.7531,51.6603,51.6941,59794.0
2021-10-19 11:50:00,61.29,61.3,61.17,61.23,43876.0,51.6941,51.7025,51.5929,51.6435,43876.0
2021-10-19 12:00:00,61.22,61.23,61.16,61.18,34305.0,51.635,51.6435,51.5844,51.6013,34305.0
2021-10-19 12:10:00,61.18,61.23,61.16,61.22,28670.0,51.6013,51.6435,51.5844,51.635,28670.0
2021-10-19 12:20:00,61.21,61.22,61.11,61.11,52706.0,51.6266,51.635,51.5422,51.5422,52706.0
2021-10-19 12:30:00,61.12,61.16,61.08,61.15,32053.0,51.5507,51.5844,51.5169,51.576,32053.0
2021-10-19 12:40:00,61.15,61.2,61.14,61.16,29882.0,51.576,51.6182,51.5675,51.5844,29882.0
2021-10-19 12:50:00,61.14,61.19,61.12,61.19,15534.0,51.5675,51.6097,51.5507,51.6097,15534.0
2021-10-19 13:00:00,61.18,61.21,61.11,61.17,27203.0,51.6013,51.6266,51.5422,51.5929,27203.0
2021-10-19 13:10:00,61.16,61.18,61.12,61.14,39521.0,51.5844,51.6013,51.5507,51.5675,39521.0
2021-10-19 13:20:00,61.14,61.17,61.11,61.16,22503.0,51.5675,51.5929,51.5422,51.5844,22503.0
2021-10-19 13:30:00,61.15,61.22,61.13,61.21,27532.0,51.576,51.635,51.5591,51.6266,27532.0
2021-10-19 13:40:00,61.21,61.28,61.2,61.25,33377.0,51.6266,51.6856,51.6182,51.6603,33377.0
2021-10-19 13:50:00,61.24,61.27,61.22,61.23,27982.0,51.6519,51.6772,51.635,51.6435,27982.0
2021-10-19 14:00:00,61.24,61.24,61.15,61.16,56981.0,51.6519,51.6519,51.576,51.5844,56981.0
2021-10-19 14:10:00,61.16,61.2,61.15,61.17,26507.0,51.5844,51.6182,51.576,51.5929,26507.0
2021-10-19 14:20:00,61.16,61.19,61.14,61.15,32569.0,51.5844,51.6097,51.5675,51.576,32569.0
2021-10-19 14:30:00,61.16,61.16,60.97,61.04,76333.0,51.5844,51.5844,51.4242,51.4832,76333.0
2021-10-19 14:40:00,61.04,61.12,61.02,61.12,46722.0,51.4832,51.5507,51.4663,51.5507,46722.0
2021-10-19 14:50:00,61.12,61.2,61.11,61.15,45659.0,51.5507,51.6182,51.5422,51.576,45659.0
2021-10-19 15:00:00,61.14,61.23,61.13,61.23,33505.0,51.5675,51.6435,51.5591,51.6435,33505.0
2021-10-19 15:10:00,61.22,61.3,61.21,61.3,54666.0,51.635,51.7025,51.6266,51.7025,54666.0
2021-10-19 15:20:00,61.29,61.29,61.18,61.23,68469.0,51.6941,51.6941,51.6013,51.6435,68469.0
2021-10-19 15:30:00,61.23,61.23,61.11,61.18,74360.0,51.6435,51.6435,51.5422,51.6013,74360.0
2021-10-19 15:40:00,61.17,61.22,61.14,61.19,103081.0,51.5929,51.635,51.5675,51.6097,103081.0
2021-10-19 15:50:00,61.19,61.37,61.18,61.36,409644.0,51.6097,51.7615,51.6013,51.7531,409644.0
2021-10-20 09:30:00,61.18,61.34,60.78,60.86,169620.0,51.6013,51.7362,51.2639,51.3314,169620.0
2021-10-20 09:40:00,60.84,61.47,60.83,61.45,67073.0,51.3145,51.8459,51.3061,51.829,67073.0
2021-10-20 09:50:00,61.49,61.62,61.48,61.57,63321.0,51.8628,51.9724,51.8543,51.9302,63321.0
2021-10-20 10:00:00,61.58,61.75,61.57,61.69,64764.0,51.9387,52.082,51.9302,52.0314,64764.0
2021-10-20 10:10:00,61.7,61.92,61.7,61.76,72017.0,52.0399,52.2254,52.0399,52.0905,72017.0
2021-10-20 10:20:00,61.76,61.92,61.74,61.86,54618.0,52.0905,52.2254,52.0736,52.1748,54618.0
2021-10-20 10:30:00,61.85,61.93,61.8,61.87,55165.0,52.1664,52.2339,52.1242,52.1833,55165.0
2021-10-20 10:40:00,61.86,61.99,61.85,61.95,52302.0,52.1748,52.2845,52.1664,52.2507,52302.0
2021-10-20 10:50:00,61.96,62.05,61.91,61.94,98194.0,52.2592,52.3351,52.217,52.2423,98194.0
2021-10-20 11:00:00,61.94,62.08,61.94,61.98,52823.0,52.2423,52.3604,52.2423,52.276,52823.0
2021-10-20 11:10:00,61.99,62.13,61.97,62.1,113174.0,52.2845,52.4025,52.2676,52.3772,113174.0
2021-10-20 11:20:00,62.11,62.17,61.98,62.02,85341.0,52.3857,52.4363,52.276,52.3098,85341.0
2021-10-20 11:30:00,62.02,62.2,61.99,62.19,63599.0,52.3098,52.4616,52.2845,52.4532,63599.0
2021-10-20 11:40:00,62.18,62.2,62.11,62.19,62612.0,52.4447,52.4616,52.3857,52.4532,62612.0
2021-10-20 11:50:00,62.2,62.29,62.2,62.28,63594.0,52.4616,52.5375,52.4616,52.5291,63594.0
2021-10-20 12:00:00,62.28,62.33,62.24,62.3,56703.0,52.5291,52.5712,52.4953,52.5459,56703.0
2021-10-20 12:10:00,62.31,62.34,62.26,62.27,38524.0,52.5544,52.5797,52.5122,52.5206,38524.0
2021-10-20 12:20:00,62.27,62.36,62.23,62.34,64979.0,52.5206,52.5965,52.4869,52.5797,64979.0
2021-10-20 12:30:00,62.34,62.37,62.29,62.34,50277.0,52.5797,52.605,52.5375,52.5797,50277.0
2021-10-20 12:40:00,62.35,62.38,62.29,62.35,60018.0,52.5881,52.6134,52.5375,52.5881,60018.0
2021-10-20 12:50:00,62.36,62.39,62.33,62.35,40813.0,52.5965,52.6218,52.5712,52.5881,40813.0
2021-10-20 13:00:00,62.36,62.42,62.3,62.38,61454.0,52.5965,52.6471,52.5459,52.6134,61454.0
2021-10-20 13:10:00,62.38,62.45,62.34,62.35,42189.0,52.6134,52.6724,52.5797,52.5881,42189.0
2021-10-20 13:20:00,62.34,62.51,62.28,62.51,77803.0,52.5797,52.7231,52.5291,52.7231,77803.0
2021-10-20 13:30:00,62.5,62.51,62.46,62.49,47138.0,52.7146,52.7231,52.6809,52.7062,47138.0
2021-10-20 13:40:00,62.49,62.49,62.4,62.42,53240.0,52.7062,52.7062,52.6303,52.6471,53240.0
2021-10-20 13:50:00,62.41,62.43,62.37,62.42,48717.0,52.6387,52.6556,52.605,52.6471,48717.0
2021-10-20 14:00:00,62.42,62.49,62.41,62.48,41744.0,52.6471,52.7062,52.6387,52.6978,41744.0
2021-10-20 14:10:00,62.48,62.52,62.43,62.44,41701.0,52.6978,52.7315,52.6556,52.664,41701.0
2021-10-20 14:20:00,62.43,62.48,62.43,62.47,45653.0,52.6556,52.6978,52.6556,52.6893,45653.0
2021-10-20 14:30:00,62.48,62.52,62.46,62.48,45894.0,52.6978,52.7315,52.6809,52.6978,45894.0
2021-10-20 14:40:00,62.49,62.5,62.44,62.49,53565.0,52.7062,52.7146,52.664,52.7062,53565.0
2021-10-20 14:50:00,62.49,62.53,62.48,62.51,56699.0,52.7062,52.7399,52.6978,52.7231,56699.0
2021-10-20 15:00:00,62.52,62.55,62.43,62.43,102363.0,52.7315,52.7568,52.6556,52.6556,102363.0
2021-10-20 15:10:00,62.43,62.46,62.38,62.46,57602.0,52.6556,52.6809,52.6134,52.6809,57602.0
2021-10-20 15:20:00,62.46,62.47,62.41,62.44,62394.0,52.6809,52.6893,52.6387,52.664,62394.0
2021-10-20 15:30:00,62.43,62.44,62.33,62.34,116655.0,52.6556,52.664,52.5712,52.5797,116655.0
2021-10-20 15:40:00,62.34,62.48,62.33,62.39,154991.0,52.5797,52.6978,52.5712,52.6218,154991.0
2021-10-20 15:50:00,62.38,62.59,62.38,62.59,489712.0,52.6134,52.7905,52.6134,52.7905,489712.0
2021-10-21 09:30:00,62.57,62.68,62.17,62.57,151629.0,52.7737,52.8664,52.4363,52.7737,151629.0
2021-10-21 09:40:00,62.56,62.79,62.45,62.77,77761.0,52.7652,52.9592,52.6724,52.9423,77761.0
2021-10-21 09:50:00,62.77,62.79,62.33,62.53,74355.0,52.9423,52.9592,52.5712,52.7399,74355.0
2021-10-21 10:00:00,62.53,62.59,62.38,62.57,134583.0,52.7399,52.7905,52.6134,52.7737,134583.0
2021-10-21 10:10:00,62.58,62.59,62.34,62.38,68525.0,52.7821,52.7905,52.5797,52.6134,68525.0
2021-10-21 10:20:00,62.38,62.38,62.23,62.31,55739.0,52.6134,52.6134,52.4869,52.5544,55739.0
2021-10-21 10:30:00,62.3,62.4,62.24,62.27,64454.0,52.5459,52.6303,52.4953,52.5206,64454.0
2021-10-21 10:40:00,62.27,62.42,62.2,62.41,72862.0,52.5206,52.6471,52.4616,52.6387,72862.0
2021-10-21 10:50:00,62.41,62.41,62.18,62.21,66067.0,52.6387,52.6387,52.4447,52.47,66067.0
2021-10-21 11:00:00,62.2,62.22,62.03,62.04,68749.0,52.4616,52.4785,52.3182,52.3266,68749.0
2021-10-21 11:10:00,62.03,62.22,62.0,62.2,85563.0,52.3182,52.4785,52.2929,52.4616,85563.0
2021-10-21 11:20:00,62.19,62.29,62.01,62.02,97412.0,52.4532,52.5375,52.3013,52.3098,97412.0
2021-10-21 11:30:00,62.02,62.11,62.01,62.1,127872.0,52.3098,52.3857,52.3013,52.3772,127872.0
2021-10-21 11:40:00,62.1,62.25,62.07,62.25,122975.0,52.3772,52.5038,52.3519,52.5038,122975.0
2021-10-21 11:50:00,62.25,62.27,62.18,62.23,40010.0,52.5038,52.5206,52.4447,52.4869,40010.0
2021-10-21 12:00:00,62.23,62.26,62.15,62.18,35195.0,52.4869,52.5122,52.4194,52.4447,35195.0
2021-10-21 12:10:00,62.2,62.22,62.16,62.18,44420.0,52.4616,52.4785,52.4279,52.4447,44420.0
2021-10-21 12:20:00,62.18,62.21,62.16,62.21,28930.0,52.4447,52.47,52.4279,52.47,28930.0
2021-10-21 12:30:00,62.21,62.21,62.09,62.14,45921.0,52.47,52.47,52.3688,52.411,45921.0
2021-10-21 12:40:00,62.14,62.15,62.09,62.09,31287.0,52.411,52.4194,52.3688,52.3688,31287.0
2021-10-21 12:50:00,62.08,62.14,62.07,62.1,33883.0,52.3604,52.411,52.3519,52.3772,33883.0
2021-10-21 13:00:00,62.1,62.14,62.09,62.13,29108.0,52.3772,52.411,52.3688,52.4025,29108.0
2021-10-21 13:10:00,62.13,62.23,62.13,62.2,31584.0,52.4025,52.4869,52.4025,52.4616,31584.0
2021-10-21 13:20:00,62.2,62.22,62.18,62.2,29260.0,52.4616,52.4785,52.4447,52.4616,29260.0
2021-10-21 13:30:00,62.2,62.2,62.09,62.1,39293.0,52.4616,52.4616,52.3688,52.3772,39293.0
2021-10-21 13:40:00,62.1,62.13,62.03,62.04,52800.0,52.3772,52.4025,52.3182,52.3266,52800.0
2021-10-21 13:50:00,62.03,62.03,61.78,61.8,164084.0,52.3182,52.3182,52.1073,52.1242,164084.0
2021-10-21 14:00:00,61.8,61.91,61.79,61.9,96644.0,52.1242,52.217,52.1158,52.2086,96644.0
2021-10-21 14:10:00,61.89,61.9,61.8,61.87,85914.0,52.2001,52.2086,52.1242,52.1833,85914.0
2021-10-21 14:20:00,61.87,61.9,61.83,61.86,112552.0,52.1833,52.2086,52.1495,52.1748,112552.0
2021-10-21 14:30:00,61.87,61.88,61.78,61.84,84050.0,52.1833,52.1917,52.1073,52.158,84050.0
2021-10-21 14:40:00,61.84,61.9,61.78,61.9,55821.0,52.158,52.2086,52.1073,52.2086,55821.0
2021-10-21 14:50:00,61.9,61.93,61.86,61.88,46643.0,52.2086,52.2339,52.1748,52.1917,46643.0
2021-10-21 15:00:00,61.88,61.97,61.88,61.95,54267.0,52.1917,52.2676,52.1917,52.2507,54267.0
2021-10-21 15:10:00,61.95,62.01,61.91,61.99,84987.0,52.2507,52.3013,52.217,52.2845,84987.0
2021-10-21 15:20:00,61.98,62.07,61.97,62.05,66977.0,52.276,52.3519,52.2676,52.3351,66977.0
2021-10-21 15:30:00,62.05,62.12,61.95,61.97,136956.0,52.3351,52.3941,52.2507,52.2676,136956.0
2021-10-21 15:40:00,61.96,62.07,61.94,61.97,153439.0,52.2592,52.3519,52.2423,52.2676,153439.0
2021-10-21 15:50:00,61.98,62.21,61.97,62.17,366593.0,52.276,52.47,52.2676,52.4363,366593.0
2021-10-22 09:30:00,62.27,62.73,62.27,62.73,124790.0,52.5206,52.9086,52.5206,52.9086,124790.0
2021-10-22 09:40:00,62.73,62.75,62.57,62.7,71598.0,52.9086,52.9255,52.7737,52.8833,71598.0
2021-10-22 09:50:00,62.72,62.81,62.7,62.73,97676.0,52.9002,52.9761,52.8833,52.9086,97676.0
2021-10-22 10:00:00,62.74,62.78,62.42,62.43,109850.0,52.917,52.9508,52.6471,52.6556,109850.0
2021-10-22 10:10:00,62.43,62.53,62.36,62.4,165078.0,52.6556,52.7399,52.5965,52.6303,165078.0
2021-10-22 10:20:00,62.38,62.4,62.23,62.3,220419.0,52.6134,52.6303,52.4869,52.5459,220419.0
2021-10-22 10:30:00,62.31,62.35,62.2,62.2,72180.0,52.5544,52.5881,52.4616,52.4616,72180.0
2021-10-22 10:40:00,62.2,62.28,62.12,62.12,41091.0,52.4616,52.5291,52.3941,52.3941,41091.0
2021-10-22 10:50:00,62.12,62.21,62.09,62.1,72798.0,52.3941,52.47,52.3688,52.3772,72798.0
2021-10-22 11:00:00,62.09,62.32,62.09,62.28,43331.0,52.3688,52.5628,52.3688,52.5291,43331.0
2021-10-22 11:10:00,62.29,62.31,62.18,62.3,70169.0,52.5375,52.5544,52.4447,52.5459,70169.0
2021-10-22 11:20:00,62.31,62.32,61.98,62.02,96612.0,52.5544,52.5628,52.276,52.3098,96612.0
2021-10-22 11:30:00,62.01,62.08,61.92,61.95,117156.0,52.3013,52.3604,52.2254,52.2507,117156.0
2021-10-22 11:40:00,61.95,62.05,61.89,61.95,86368.0,52.2507,52.3351,52.2001,52.2507,86368.0
2021-10-22 11:50:00,61.94,62.08,61.9,62.04,46256.0,52.2423,52.3604,52.2086,52.3266,46256.0
2021-10-22 12:00:00,62.03,62.17,61.96,62.14,61295.0,52.3182,52.4363,52.2592,52.411,61295.0
2021-10-22 12:10:00,62.13,62.18,62.08,62.16,42817.0,52.4025,52.4447,52.3604,52.4279,42817.0
2021-10-22 12:20:00,62.16,62.22,62.15,62.21,40663.0,52.4279,52.4785,52.4194,52.47,40663.0
2021-10-22 12:30:00,62.21,62.25,62.18,62.18,30297.0,52.47,52.5038,52.4447,52.4447,30297.0
2021-10-22 12:40:00,62.19,62.24,62.17,62.21,38550.0,52.4532,52.4953,52.4363,52.47,38550.0
2021-10-22 12:50:00,62.21,62.27,62.17,62.24,21922.0,52.47,52.5206,52.4363,52.4953,21922.0
2021-10-22 13:00:00,62.24,62.3,62.22,62.29,44909.0,52.4953,52.5459,52.4785,52.5375,44909.0
2021-10-22 13:10:00,62.3,62.33,62.26,62.32,22452.0,52.5459,52.5712,52.5122,52.5628,22452.0
2021-10-22 13:20:00,62.31,62.35,62.27,62.28,32529.0,52.5544,52.5881,52.5206,52.5291,32529.0
2021-10-22 13:30:00,62.28,62.37,62.28,62.37,40047.0,52.5291,52.605,52.5291,52.605,40047.0
2021-10-22 13:40:00,62.37,62.42,62.35,62.4,37269.0,52.605,52.6471,52.5881,52.6303,37269.0
2021-10-22 13:50:00,62.4,62.49,62.38,62.44,56160.0,52.6303,52.7062,52.6134,52.664,56160.0
2021-10-22 14:00:00,62.44,62.55,62.44,62.55,25279.0,52.664,52.7568,52.664,52.7568,25279.0
2021-10-22 14:10:00,62.55,62.58,62.45,62.48,41043.0,52.7568,52.7821,52.6724,52.6978,41043.0
2021-10-22 14:20:00,62.47,62.49,62.43,62.49,42365.0,52.6893,52.7062,52.6556,52.7062,42365.0
2021-10-22 14:30:00,62.49,62.54,62.47,62.52,35261.0,52.7062,52.7484,52.6893,52.7315,35261.0
2021-10-22 14:40:00,62.53,62.59,62.53,62.58,56972.0,52.7399,52.7905,52.7399,52.7821,56972.0
2021-10-22 14:50:00,62.58,62.6,62.5,62.51,51600.0,52.7821,52.799,52.7146,52.7231,51600.0
2021-10-22 15:00:00,62.51,62.55,62.46,62.55,69751.0,52.7231,52.7568,52.6809,52.7568,69751.0
2021-10-22 15:10:00,62.56,62.64,62.56,62.61,61031.0,52.7652,52.8327,52.7652,52.8074,61031.0
2021-10-22 15:20:00,62.61,62.63,62.54,62.6,92903.0,52.8074,52.8243,52.7484,52.799,92903.0
2021-10-22 15:30:00,62.6,62.76,62.6,62.69,115112.0,52.799,52.9339,52.799,52.8749,115112.0
2021-10-22 15:40:00,62.69,62.74,62.62,62.65,183621.0,52.8749,52.917,52.8158,52.8411,183621.0
2021-10-22 15:50:00,62.66,62.76,62.62,62.74,472037.0,52.8496,52.9339,52.8158,52.917,472037.0
2021-10-25 09:30:00,62.85,63.01,62.55,62.89,124701.0,53.0098,53.1448,52.7568,53.0436,124701.0
2021-10-25 09:40:00,62.94,62.99,62.74,62.79,53439.0,53.0857,53.1279,52.917,52.9592,53439.0
2021-10-25 09:50:00,62.77,62.94,62.72,62.85,44915.0,52.9423,53.0857,52.9002,53.0098,44915.0
2021-10-25 10:00:00,62.84,62.87,62.62,62.64,73830.0,53.0014,53.0267,52.8158,52.8327,73830.0
2021-10-25 10:10:00,62.63,62.66,62.48,62.6,44119.0,52.8243,52.8496,52.6978,52.799,44119.0
2021-10-25 10:20:00,62.6,62.62,62.43,62.46,37704.0,52.799,52.8158,52.6556,52.6809,37704.0
2021-10-25 10:30:00,62.44,62.6,62.42,62.46,54428.0,52.664,52.799,52.6471,52.6809,54428.0
2021-10-25 10:40:00,62.46,62.63,62.37,62.63,89786.0,52.6809,52.8243,52.605,52.8243,89786.0
2021-10-25 10:50:00,62.64,62.66,62.54,62.57,43097.0,52.8327,52.8496,52.7484,52.7737,43097.0
2021-10-25 11:00:00,62.57,62.7,62.56,62.65,57971.0,52.7737,52.8833,52.7652,52.8411,57971.0
2021-10-25 11:10:00,62.65,62.72,62.59,62.7,41056.0,52.8411,52.9002,52.7905,52.8833,41056.0
2021-10-25 11:20:00,62.7,62.72,62.59,62.63,43032.0,52.8833,52.9002,52.7905,52.8243,43032.0
2021-10-25 11:30:00,62.62,62.68,62.58,62.61,52190.0,52.8158,52.8664,52.7821,52.8074,52190.0
2021-10-25 11:40:00,62.61,62.72,62.61,62.7,50246.0,52.8074,52.9002,52.8074,52.8833,50246.0
2021-10-25 11:50:00,62.69,62.75,62.68,62.74,30136.0,52.8749,52.9255,52.8664,52.917,30136.0
2021-10-25 12:00:00,62.74,62.78,62.68,62.75,53824.0,52.917,52.9508,52.8664,52.9255,53824.0
2021-10-25 12:10:00,62.76,62.78,62.71,62.73,27130.0,52.9339,52.9508,52.8917,52.9086,27130.0
2021-10-25 12:20:00,62.73,62.76,62.7,62.71,24284.0,52.9086,52.9339,52.8833,52.8917,24284.0
2021-10-25 12:30:00,62.71,62.72,62.59,62.61,30801.0,52.8917,52.9002,52.7905,52.8074,30801.0
2021-10-25 12:40:00,62.61,62.68,62.54,62.56,34610.0,52.8074,52.8664,52.7484,52.7652,34610.0
2021-10-25 12:50:00,62.57,62.57,62.5,62.52,30067.0,52.7737,52.7737,52.7146,52.7315,30067.0
2021-10-25 13:00:00,62.53,62.63,62.53,62.63,16911.0,52.7399,52.8243,52.7399,52.8243,16911.0
2021-10-25 13:10:00,62.63,62.68,62.59,62.6,26753.0,52.8243,52.8664,52.7905,52.799,26753.0
2021-10-25 13:20:00,62.6,62.64,62.58,62.64,18188.0,52.799,52.8327,52.7821,52.8327,18188.0
2021-10-25 13:30:00,62.65,62.65,62.52,62.54,13714.0,52.8411,52.8411,52.7315,52.7484,13714.0
2021-10-25 13:40:00,62.54,62.55,62.47,62.51,43431.0,52.7484,52.7568,52.6893,52.7231,43431.0
2021-10-25 13:50:00,62.51,62.59,62.5,62.57,25711.0,52.7231,52.7905,52.7146,52.7737,25711.0
2021-10-25 14:00:00,62.56,62.6,62.54,62.58,31296.0,52.7652,52.799,52.7484,52.7821,31296.0
2021-10-25 14:10:00,62.58,62.58,62.5,62.53,21271.0,52.7821,52.7821,52.7146,52.7399,21271.0
2021-10-25 14:20:00,62.53,62.58,62.48,62.5,61135.0,52.7399,52.7821,52.6978,52.7146,61135.0
2021-10-25 14:30:00,62.5,62.5,62.42,62.44,37800.0,52.7146,52.7146,52.6471,52.664,37800.0
2021-10-25 14:40:00,62.44,62.5,62.44,62.48,31842.0,52.664,52.7146,52.664,52.6978,31842.0
2021-10-25 14:50:00,62.48,62.52,62.47,62.51,29048.0,52.6978,52.7315,52.6893,52.7231,29048.0
2021-10-25 15:00:00,62.51,62.56,62.49,62.51,31843.0,52.7231,52.7652,52.7062,52.7231,31843.0
2021-10-25 15:10:00,62.51,62.52,62.45,62.49,38612.0,52.7231,52.7315,52.6724,52.7062,38612.0
2021-10-25 15:20:00,62.49,62.53,62.45,62.51,52138.0,52.7062,52.7399,52.6724,52.7231,52138.0
2021-10-25 15:30:00,62.5,62.51,62.44,62.5,61638.0,52.7146,52.7231,52.664,52.7146,61638.0
2021-10-25 15:40:00,62.51,62.54,62.44,62.46,83648.0,52.7231,52.7484,52.664,52.6809,83648.0
2021-10-25 15:50:00,62.46,62.53,62.44,62.53,280617.0,52.6809,52.7399,52.664,52.7399,280617.0
2021-10-26 09:30:00,62.59,62.67,62.07,62.25,85373.0,52.7905,52.858,52.3519,52.5038,85373.0
2021-10-26 09:40:00,62.21,62.38,62.15,62.37,102207.0,52.47,52.6134,52.4194,52.605,102207.0
2021-10-26 09:50:00,62.37,62.43,62.24,62.24,66172.0,52.605,52.6556,52.4953,52.4953,66172.0
2021-10-26 10:00:00,62.24,62.38,62.17,62.32,59805.0,52.4953,52.6134,52.4363,52.5628,59805.0
2021-10-26 10:10:00,62.32,62.38,62.27,62.29,41727.0,52.5628,52.6134,52.5206,52.5375,41727.0
2021-10-26 10:20:00,62.29,62.34,62.25,62.28,35239.0,52.5375,52.5797,52.5038,52.5291,35239.0
2021-10-26 10:30:00,62.28,62.34,62.25,62.33,37297.0,52.5291,52.5797,52.5038,52.5712,37297.0
2021-10-26 10:40:00,62.3,62.32,62.21,62.28,42308.0,52.5459,52.5628,52.47,52.5291,42308.0
2021-10-26 10:50:00,62.28,62.55,62.27,62.54,50780.0,52.5291,52.7568,52.5206,52.7484,50780.0
2021-10-26 11:00:00,62.53,62.57,62.49,62.49,25892.0,52.7399,52.7737,52.7062,52.7062,25892.0
2021-10-26 11:10:00,62.51,62.58,62.46,62.56,23483.0,52.7231,52.7821,52.6809,52.7652,23483.0
2021-10-26 11:20:00,62.56,62.57,62.47,62.5,31398.0,52.7652,52.7737,52.6893,52.7146,31398.0
2021-10-26 11:30:00,62.51,62.56,62.47,62.53,47105.0,52.7231,52.7652,52.6893,52.7399,47105.0
2021-10-26 11:40:00,62.53,62.56,62.44,62.47,23731.0,52.7399,52.7652,52.664,52.6893,23731.0
2021-10-26 11:50:00,62.47,62.53,62.42,62.43,35295.0,52.6893,52.7399,52.6471,52.6556,35295.0
2021-10-26 12:00:00,62.43,62.45,62.33,62.35,41007.0,52.6556,52.6724,52.5712,52.5881,41007.0
2021-10-26 12:10:00,62.35,62.4,62.32,62.37,34965.0,52.5881,52.6303,52.5628,52.605,34965.0
2021-10-26 12:20:00,62.37,62.38,62.3,62.32,37113.0,52.605,52.6134,52.5459,52.5628,37113.0
2021-10-26 12:30:00,62.3,62.31,62.17,62.18,43001.0,52.5459,52.5544,52.4363,52.4447,43001.0
2021-10-26 12:40:00,62.19,62.19,62.12,62.13,61992.0,52.4532,52.4532,52.3941,52.4025,61992.0
2021-10-26 12:50:00,62.13,62.25,62.11,62.24,68758.0,52.4025,52.5038,52.3857,52.4953,68758.0
2021-10-26 13:00:00,62.23,62.35,62.2,62.3,32795.0,52.4869,52.5881,52.4616,52.5459,32795.0
2021-10-26 13:10:00,62.3,62.32,62.27,62.32,20009.0,52.5459,52.5628,52.5206,52.5628,20009.0
2021-10-26 13:20:00,62.34,62.38,62.29,62.34,38839.0,52.5797,52.6134,52.5375,52.5797,38839.0
2021-10-26 13:30:00,62.34,62.44,62.32,62.43,21512.0,52.5797,52.664,52.5628,52.6556,21512.0
2021-10-26 13:40:00,62.44,62.48,62.41,62.47,25223.0,52.664,52.6978,52.6387,52.6893,25223.0
2021-10-26 13:50:00,62.47,62.51,62.44,62.47,25179.0,52.6893,52.7231,52.664,52.6893,25179.0
2021-10-26 14:00:00,62.47,62.55,62.46,62.54,48656.0,52.6893,52.7568,52.6809,52.7484,48656.0
2021-10-26 14:10:00,62.53,62.59,62.52,62.58,25524.0,52.7399,52.7905,52.7315,52.7821,25524.0
2021-10-26 14:20:00,62.57,62.58,62.53,62.54,36224.0,52.7737,52.7821,52.7399,52.7484,36224.0
2021-10-26 14:30:00,62.55,62.59,62.54,62.55,36068.0,52.7568,52.7905,52.7484,52.7568,36068.0
2021-10-26 14:40:00,62.55,62.59,62.54,62.58,25672.0,52.7568,52.7905,52.7484,52.7821,25672.0
2021-10-26 14:50:00,62.58,62.66,62.56,62.66,33389.0,52.7821,52.8496,52.7652,52.8496,33389.0
2021-10-26 15:00:00,62.66,62.73,62.65,62.71,33868.0,52.8496,52.9086,52.8411,52.8917,33868.0
2021-10-26 15:10:00,62.7,62.71,62.66,62.68,41613.0,52.8833,52.8917,52.8496,52.8664,41613.0
2021-10-26 15:20:00,62.69,62.71,62.56,62.58,27360.0,52.8749,52.8917,52.7652,52.7821,27360.0
2021-10-26 15:30:00,62.58,62.62,62.5,62.51,56008.0,52.7821,52.8158,52.7146,52.7231,56008.0
2021-10-26 15:40:00,62.52,62.6,62.51,62.55,57270.0,52.7315,52.799,52.7231,52.7568,57270.0
2021-10-26 15:50:00,62.55,62.55,62.42,62.44,370412.0,52.7568,52.7568,52.6471,52.664,370412.0
2021-10-27 09:30:00,62.09,62.15,61.24,61.27,181627.0,52.3688,52.4194,51.6519,51.6772,181627.0
2021-10-27 09:40:00,61.26,61.58,61.2,61.49,100075.0,51.6688,51.9387,51.6182,51.8628,100075.0
2021-10-27 09:50:00,61.49,61.63,61.4,61.55,142166.0,51.8628,51.9808,51.7868,51.9134,142166.0
2021-10-27 10:00:00,61.54,61.76,61.54,61.74,155613.0,51.9049,52.0905,51.9049,52.0736,155613.0
2021-10-27 10:10:00,61.73,61.89,61.69,61.71,79182.0,52.0652,52.2001,52.0314,52.0483,79182.0
2021-10-27 10:20:00,61.69,61.72,61.19,61.2,223692.0,52.0314,52.0567,51.6097,51.6182,223692.0
2021-10-27 10:30:00,61.19,61.21,61.03,61.15,158981.0,51.6097,51.6266,51.4748,51.576,158981.0
2021-10-27 10:40:00,61.16,61.18,60.91,61.02,129760.0,51.5844,51.6013,51.3736,51.4663,129760.0
2021-10-27 10:50:00,61.02,61.1,60.87,61.03,141000.0,51.4663,51.5338,51.3398,51.4748,141000.0
2021-10-27 11:00:00,61.02,61.32,61.02,61.17,112644.0,51.4663,51.7194,51.4663,51.5929,112644.0
2021-10-27 11:10:00,61.17,61.17,61.02,61.08,95554.0,51.5929,51.5929,51.4663,51.5169,95554.0
2021-10-27 11:20:00,61.07,61.12,60.94,60.97,97051.0,51.5085,51.5507,51.3989,51.4242,97051.0
2021-10-27 11:30:00,60.98,61.08,60.91,61.05,115745.0,51.4326,51.5169,51.3736,51.4916,115745.0
2021-10-27 11:40:00,61.05,61.07,60.79,60.8,89298.0,51.4916,51.5085,51.2723,51.2808,89298.0
2021-10-27 11:50:00,60.79,60.98,60.77,60.88,125721.0,51.2723,51.4326,51.2555,51.3483,125721.0
2021-10-27 12:00:00,60.88,60.92,60.78,60.9,78650.0,51.3483,51.382,51.2639,51.3651,78650.0
2021-10-27 12:10:00,60.9,60.92,60.78,60.82,115641.0,51.3651,51.382,51.2639,51.2976,115641.0
2021-10-27 12:20:00,60.82,60.89,60.79,60.88,75965.0,51.2976,51.3567,51.2723,51.3483,75965.0
2021-10-27 12:30:00,60.87,60.87,60.61,60.65,91032.0,51.3398,51.3398,51.1205,51.1543,91032.0
2021-10-27 12:40:00,60.65,60.66,60.54,60.57,110486.0,51.1543,51.1627,51.0615,51.0868,110486.0
2021-10-27 12:50:00,60.57,60.69,60.56,60.65,51652.0,51.0868,51.188,51.0784,51.1543,51652.0
2021-10-27 13:00:00,60.65,60.66,60.56,60.66,59588.0,51.1543,51.1627,51.0784,51.1627,59588.0
2021-10-27 13:10:00,60.65,60.71,60.6,60.68,135221.0,51.1543,51.2049,51.1121,51.1796,135221.0
2021-10-27 13:20:00,60.68,60.77,60.67,60.68,66062.0,51.1796,51.2555,51.1711,51.1796,66062.0
2021-10-27 13:30:00,60.67,60.71,60.58,60.64,69092.0,51.1711,51.2049,51.0952,51.1458,69092.0
2021-10-27 13:40:00,60.64,60.69,60.61,60.67,61778.0,51.1458,51.188,51.1205,51.1711,61778.0
2021-10-27 13:50:00,60.67,60.75,60.66,60.73,91673.0,51.1711,51.2386,51.1627,51.2217,91673.0
2021-10-27 14:00:00,60.73,60.79,60.72,60.77,84745.0,51.2217,51.2723,51.2133,51.2555,84745.0
2021-10-27 14:10:00,60.76,60.86,60.76,60.85,35523.0,51.247,51.3314,51.247,51.323,35523.0
2021-10-27 14:20:00,60.85,60.89,60.73,60.74,83093.0,51.323,51.3567,51.2217,51.2302,83093.0
2021-10-27 14:30:00,60.75,60.75,60.69,60.74,50676.0,51.2386,51.2386,51.188,51.2302,50676.0
2021-10-27 14:40:00,60.75,60.75,60.69,60.73,41089.0,51.2386,51.2386,51.188,51.2217,41089.0
2021-10-27 14:50:00,60.73,60.73,60.66,60.69,36488.0,51.2217,51.2217,51.1627,51.188,36488.0
2021-10-27 15:00:00,60.69,60.75,60.64,60.72,58047.0,51.188,51.2386,51.1458,51.2133,58047.0
2021-10-27 15:10:00,60.72,60.72,60.44,60.45,151626.0,51.2133,51.2133,50.9771,50.9856,151626.0
2021-10-27 15:20:00,60.45,60.63,60.42,60.55,101137.0,50.9856,51.1374,50.9603,51.0699,101137.0
2021-10-27 15:30:00,60.55,60.62,60.44,60.62,115291.0,51.0699,51.129,50.9771,51.129,115291.0
2021-10-27 15:40:00,60.61,60.62,60.43,60.44,367204.0,51.1205,51.129,50.9687,50.9771,367204.0
2021-10-27 15:50:00,60.44,60.44,60.17,60.29,1068832.0,50.9771,50.9771,50.7494,50.8506,1068832.0
2021-10-28 09:30:00,60.59,60.92,60.47,60.73,142294.0,51.1037,51.382,51.0024,51.2217,142294.0
2021-10-28 09:40:00,60.73,60.75,60.44,60.57,80673.0,51.2217,51.2386,50.9771,51.0868,80673.0
2021-10-28 09:50:00,60.58,60.63,60.52,60.58,48128.0,51.0952,51.1374,51.0446,51.0952,48128.0
2021-10-28 10:00:00,60.58,60.6,60.24,60.34,105627.0,51.0952,51.1121,50.8085,50.8928,105627.0
2021-10-28 10:10:00,60.36,60.53,60.36,60.4,135326.0,50.9097,51.0531,50.9097,50.9434,135326.0
2021-10-28 10:20:00,60.4,60.52,60.35,60.51,49775.0,50.9434,51.0446,50.9012,51.0362,49775.0
2021-10-28 10:30:00,60.51,60.58,60.46,60.57,44572.0,51.0362,51.0952,50.994,51.0868,44572.0
2021-10-28 10:40:00,60.57,60.62,60.48,60.48,87949.0,51.0868,51.129,51.0109,51.0109,87949.0
2021-10-28 10:50:00,60.48,60.53,60.42,60.51,107710.0,51.0109,51.0531,50.9603,51.0362,107710.0
2021-10-28 11:00:00,60.52,60.6,60.44,60.5,81955.0,51.0446,51.1121,50.9771,51.0278,81955.0
2021-10-28 11:10:00,60.5,60.53,60.25,60.29,58078.0,51.0278,51.0531,50.8169,50.8506,58078.0
2021-10-28 11:20:00,60.3,60.34,60.24,60.31,97143.0,50.8591,50.8928,50.8085,50.8675,97143.0
2021-10-28 11:30:00,60.32,60.55,60.31,60.5,64725.0,50.8759,51.0699,50.8675,51.0278,64725.0
2021-10-28 11:40:00,60.5,60.5,60.27,60.28,80352.0,51.0278,51.0278,50.8338,50.8422,80352.0
2021-10-28 11:50:00,60.28,60.36,60.25,60.36,72359.0,50.8422,50.9097,50.8169,50.9097,72359.0
2021-10-28 12:00:00,60.37,60.42,60.34,60.41,47781.0,50.9181,50.9603,50.8928,50.9518,47781.0
2021-10-28 12:10:00,60.41,60.44,60.37,60.42,32810.0,50.9518,50.9771,50.9181,50.9603,32810.0
2021-10-28 12:20:00,60.42,60.43,60.29,60.3,44994.0,50.9603,50.9687,50.8506,50.8591,44994.0
2021-10-28 12:30:00,60.31,60.37,60.29,60.3,41262.0,50.8675,50.9181,50.8506,50.8591,41262.0
2021-10-28 12:40:00,60.3,60.44,60.27,60.44,38859.0,50.8591,50.9771,50.8338,50.9771,38859.0
2021-10-28 12:50:00,60.43,60.44,60.34,60.37,41806.0,50.9687,50.9771,50.8928,50.9181,41806.0
2021-10-28 13:00:00,60.37,60.42,60.34,60.39,30526.0,50.9181,50.9603,50.8928,50.935,30526.0
2021-10-28 13:10:00,60.39,60.41,60.34,60.35,37679.0,50.935,50.9518,50.8928,50.9012,37679.0
2021-10-28 13:20:00,60.35,60.38,60.31,60.36,26273.0,50.9012,50.9265,50.8675,50.9097,26273.0
2021-10-28 13:30:00,60.36,60.45,60.35,60.43,34363.0,50.9097,50.9856,50.9012,50.9687,34363.0
2021-10-28 13:40:00,60.43,60.49,60.42,60.47,55565.0,50.9687,51.0193,50.9603,51.0024,55565.0
2021-10-28 13:50:00,60.47,60.51,60.45,60.46,25475.0,51.0024,51.0362,50.9856,50.994,25475.0
2021-10-28 14:00:00,60.46,60.5,60.45,60.48,22569.0,50.994,51.0278,50.9856,51.0109,22569.0
2021-10-28 14:10:00,60.48,60.48,60.39,60.41,43617.0,51.0109,51.0109,50.935,50.9518,43617.0
2021-10-28 14:20:00,60.42,60.49,60.41,60.49,70131.0,50.9603,51.0193,50.9518,51.0193,70131.0
2021-10-28 14:30:00,60.48,60.54,60.46,60.53,86251.0,51.0109,51.0615,50.994,51.0531,86251.0
2021-10-28 14:40:00,60.54,60.6,60.52,60.6,37596.0,51.0615,51.1121,51.0446,51.1121,37596.0
2021-10-28 14:50:00,60.6,60.61,60.53,60.54,32714.0,51.1121,51.1205,51.0531,51.0615,32714.0
2021-10-28 15:00:00,60.54,60.56,60.5,60.55,38386.0,51.0615,51.0784,51.0278,51.0699,38386.0
2021-10-28 15:10:00,60.55,60.63,60.52,60.63,70128.0,51.0699,51.1374,51.0446,51.1374,70128.0
2021-10-28 15:20:00,60.63,60.66,60.52,60.54,42599.0,51.1374,51.1627,51.0446,51.0615,42599.0
2021-10-28 15:30:00,60.53,60.78,60.5,60.78,126345.0,51.0531,51.2639,51.0278,51.2639,126345.0
2021-10-28 15:40:00,60.78,60.87,60.77,60.84,178308.0,51.2639,51.3398,51.2555,51.3145,178308.0
2021-10-28 15:50:00,60.84,60.97,60.84,60.92,477256.0,51.3145,51.4242,51.3145,51.382,477256.0
2021-10-29 09:30:00,61.03,61.2,60.87,60.95,96405.0,51.4748,51.6182,51.3398,51.4073,96405.0
2021-10-29 09:40:00,60.91,61.12,60.85,60.92,90842.0,51.3736,51.5507,51.323,51.382,90842.0
2021-10-29 09:50:00,60.92,61.0,60.73,60.75,60137.0,51.382,51.4495,51.2217,51.2386,60137.0
2021-10-29 10:00:00,60.74,60.8,60.6,60.63,46639.0,51.2302,51.2808,51.1121,51.1374,46639.0
2021-10-29 10:10:00,60.62,60.62,60.43,60.49,39741.0,51.129,51.129,50.9687,51.0193,39741.0
2021-10-29 10:20:00,60.5,60.55,60.43,60.48,66675.0,51.0278,51.0699,50.9687,51.0109,66675.0
2021-10-29 10:30:00,60.5,60.52,60.33,60.39,90174.0,51.0278,51.0446,50.8844,50.935,90174.0
2021-10-29 10:40:00,60.4,60.48,60.37,60.48,57328.0,50.9434,51.0109,50.9181,51.0109,57328.0
2021-10-29 10:50:00,60.49,60.59,60.49,60.54,32337.0,51.0193,51.1037,51.0193,51.0615,32337.0
2021-10-29 11:00:00,60.54,60.61,60.5,60.61,33288.0,51.0615,51.1205,51.0278,51.1205,33288.0
2021-10-29 11:10:00,60.61,60.67,60.58,60.6,47167.0,51.1205,51.1711,51.0952,51.1121,47167.0
2021-10-29 11:20:00,60.58,60.61,60.53,60.59,27019.0,51.0952,51.1205,51.0531,51.1037,27019.0
2021-10-29 11:30:00,60.58,60.67,60.58,60.67,68726.0,51.0952,51.1711,51.0952,51.1711,68726.0
2021-10-29 11:40:00,60.67,60.69,60.6,60.64,92495.0,51.1711,51.188,51.1121,51.1458,92495.0
2021-10-29 11:50:00,60.63,60.74,60.61,60.68,30333.0,51.1374,51.2302,51.1205,51.1796,30333.0
2021-10-29 12:00:00,60.67,60.72,60.66,60.69,24098.0,51.1711,51.2133,51.1627,51.188,24098.0
2021-10-29 12:10:00,60.69,60.76,60.69,60.73,28061.0,51.188,51.247,51.188,51.2217,28061.0
2021-10-29 12:20:00,60.72,60.75,60.67,60.7,76684.0,51.2133,51.2386,51.1711,51.1964,76684.0
2021-10-29 12:30:00,60.71,60.71,60.61,60.71,35821.0,51.2049,51.2049,51.1205,51.2049,35821.0
2021-10-29 12:40:00,60.71,60.74,60.68,60.69,37836.0,51.2049,51.2302,51.1796,51.188,37836.0
2021-10-29 12:50:00,60.69,60.69,60.62,60.65,24089.0,51.188,51.188,51.129,51.1543,24089.0
2021-10-29 13:00:00,60.64,60.74,60.63,60.74,24376.0,51.1458,51.2302,51.1374,51.2302,24376.0
2021-10-29 13:10:00,60.74,60.76,60.7,60.72,14305.0,51.2302,51.247,51.1964,51.2133,14305.0
2021-10-29 13:20:00,60.72,60.72,60.65,60.65,15214.0,51.2133,51.2133,51.1543,51.1543,15214.0
2021-10-29 13:30:00,60.65,60.67,60.6,60.61,35979.0,51.1543,51.1711,51.1121,51.1205,35979.0
2021-10-29 13:40:00,60.6,60.61,60.52,60.54,30754.0,51.1121,51.1205,51.0446,51.0615,30754.0
2021-10-29 13:50:00,60.53,60.62,60.53,60.61,18916.0,51.0531,51.129,51.0531,51.1205,18916.0
2021-10-29 14:00:00,60.6,60.61,60.5,60.53,31811.0,51.1121,51.1205,51.0278,51.0531,31811.0
2021-10-29 14:10:00,60.53,60.53,60.39,60.4,39598.0,51.0531,51.0531,50.935,50.9434,39598.0
2021-10-29 14:20:00,60.4,60.4,60.29,60.32,44542.0,50.9434,50.9434,50.8506,50.8759,44542.0
2021-10-29 14:30:00,60.31,60.38,60.29,60.35,31391.0,50.8675,50.9265,50.8506,50.9012,31391.0
2021-10-29 14:40:00,60.35,60.38,60.3,60.33,77354.0,50.9012,50.9265,50.8591,50.8844,77354.0
2021-10-29 14:50:00,60.33,60.39,60.32,60.34,20638.0,50.8844,50.935,50.8759,50.8928,20638.0
2021-10-29 15:00:00,60.35,60.41,60.3,60.36,31809.0,50.9012,50.9518,50.8591,50.9097,31809.0
2021-10-29 15:10:00,60.37,60.37,60.24,60.28,30278.0,50.9181,50.9181,50.8085,50.8422,30278.0
2021-10-29 15:20:00,60.28,60.29,60.19,60.27,45089.0,50.8422,50.8506,50.7663,50.8338,45089.0
2021-10-29 15:30:00,60.28,60.36,60.26,60.31,68266.0,50.8422,50.9097,50.8253,50.8675,68266.0
2021-10-29 15:40:00,60.31,60.47,60.31,60.42,91355.0,50.8675,51.0024,50.8675,50.9603,91355.0
2021-10-29 15:50:00,60.42,60.49,60.3,60.38,398524.0,50.9603,51.0193,50.8591,50.9265,398524.0
2021-11-01 09:30:00,60.93,61.08,60.72,60.81,82944.0,51.3904,51.5169,51.2133,51.2892,82944.0
2021-11-01 09:40:00,60.85,60.9,60.61,60.64,76201.0,51.323,51.3651,51.1205,51.1458,76201.0
2021-11-01 09:50:00,60.61,60.61,60.36,60.39,85265.0,51.1205,51.1205,50.9097,50.935,85265.0
2021-11-01 10:00:00,60.41,60.67,60.31,60.65,56910.0,50.9518,51.1711,50.8675,51.1543,56910.0
2021-11-01 10:10:00,60.67,60.68,60.52,60.57,57333.0,51.1711,51.1796,51.0446,51.0868,57333.0
2021-11-01 10:20:00,60.57,60.6,60.36,60.53,101407.0,51.0868,51.1121,50.9097,51.0531,101407.0
2021-11-01 10:30:00,60.53,60.66,60.49,60.6,32156.0,51.0531,51.1627,51.0193,51.1121,32156.0
2021-11-01 10:40:00,60.6,60.63,60.52,60.56,33767.0,51.1121,51.1374,51.0446,51.0784,33767.0
2021-11-01 10:50:00,60.53,60.53,60.4,60.49,34479.0,51.0531,51.0531,50.9434,51.0193,34479.0
2021-11-01 11:00:00,60.49,60.59,60.47,60.53,41042.0,51.0193,51.1037,51.0024,51.0531,41042.0
2021-11-01 11:10:00,60.52,60.59,60.44,60.58,40592.0,51.0446,51.1037,50.9771,51.0952,40592.0
2021-11-01 11:20:00,60.58,60.61,60.52,60.53,28682.0,51.0952,51.1205,51.0446,51.0531,28682.0
2021-11-01 11:30:00,60.53,60.58,60.45,60.48,36176.0,51.0531,51.0952,50.9856,51.0109,36176.0
2021-11-01 11:40:00,60.48,60.56,60.44,60.45,29472.0,51.0109,51.0784,50.9771,50.9856,29472.0
2021-11-01 11:50:00,60.47,60.48,60.39,60.46,24299.0,51.0024,51.0109,50.935,50.994,24299.0
2021-11-01 12:00:00,60.47,60.59,60.46,60.58,25908.0,51.0024,51.1037,50.994,51.0952,25908.0
2021-11-01 12:10:00,60.59,60.66,60.57,60.64,32104.0,51.1037,51.1627,51.0868,51.1458,32104.0
2021-11-01 12:20:00,60.64,60.64,60.56,60.6,23426.0,51.1458,51.1458,51.0784,51.1121,23426.0
2021-11-01 12:30:00,60.59,60.61,60.53,60.61,29914.0,51.1037,51.1205,51.0531,51.1205,29914.0
2021-11-01 12:40:00,60.61,60.61,60.57,60.6,21751.0,51.1205,51.1205,51.0868,51.1121,21751.0
2021-11-01 12:50:00,60.59,60.64,60.56,60.59,29730.0,51.1037,51.1458,51.0784,51.1037,29730.0
2021-11-01 13:00:00,60.6,60.6,60.54,60.57,26877.0,51.1121,51.1121,51.0615,51.0868,26877.0
2021-11-01 13:10:00,60.57,60.64,60.56,60.61,31324.0,51.0868,51.1458,51.0784,51.1205,31324.0
2021-11-01 13:20:00,60.61,60.63,60.53,60.6,47793.0,51.1205,51.1374,51.0531,51.1121,47793.0
2021-11-01 13:30:00,60.6,60.67,60.57,60.66,35185.0,51.1121,51.1711,51.0868,51.1627,35185.0
2021-11-01 13:40:00,60.66,60.66,60.55,60.58,39365.0,51.1627,51.1627,51.0699,51.0952,39365.0
2021-11-01 13:50:00,60.58,60.61,60.55,60.58,37327.0,51.0952,51.1205,51.0699,51.0952,37327.0
2021-11-01 14:00:00,60.58,60.64,60.57,60.62,54804.0,51.0952,51.1458,51.0868,51.129,54804.0
2021-11-01 14:10:00,60.62,60.64,60.54,60.59,38788.0,51.129,51.1458,51.0615,51.1037,38788.0
2021-11-01 14:20:00,60.58,60.64,60.57,60.61,30775.0,51.0952,51.1458,51.0868,51.1205,30775.0
2021-11-01 14:30:00,60.6,60.67,60.6,60.63,30941.0,51.1121,51.1711,51.1121,51.1374,30941.0
2021-11-01 14:40:00,60.62,60.67,60.62,60.67,38331.0,51.129,51.1711,51.129,51.1711,38331.0
2021-11-01 14:50:00,60.67,60.68,60.61,60.62,29282.0,51.1711,51.1796,51.1205,51.129,29282.0
2021-11-01 15:00:00,60.62,60.64,60.58,60.61,27660.0,51.129,51.1458,51.0952,51.1205,27660.0
2021-11-01 15:10:00,60.61,60.62,60.57,60.6,45308.0,51.1205,51.129,51.0868,51.1121,45308.0
2021-11-01 15:20:00,60.61,60.68,60.56,60.66,49179.0,51.1205,51.1796,51.0784,51.1627,49179.0
2021-11-01 15:30:00,60.66,60.7,60.64,60.69,47876.0,51.1627,51.1964,51.1458,51.188,47876.0
2021-11-01 15:40:00,60.69,60.75,60.64,60.69,49777.0,51.188,51.2386,51.1458,51.188,49777.0
2021-11-01 15:50:00,60.69,60.81,60.66,60.78,290510.0,51.188,51.2892,51.1627,51.2639,290510.0
2021-11-02 09:30:00,60.83,60.83,60.48,60.52,85371.0,51.3061,51.3061,51.0109,51.0446,85371.0
2021-11-02 09:40:00,60.52,60.55,60.29,60.33,95523.0,51.0446,51.0699,50.8506,50.8844,95523.0
2021-11-02 09:50:00,60.32,60.68,60.31,60.64,82300.0,50.8759,51.1796,50.8675,51.1458,82300.0
2021-11-02 10:00:00,60.65,60.98,60.64,60.97,42528.0,51.1543,51.4326,51.1458,51.4242,42528.0
2021-11-02 10:10:00,60.98,60.99,60.84,60.85,53612.0,51.4326,51.441,51.3145,51.323,53612.0
2021-11-02 10:20:00,60.86,60.87,60.72,60.73,30791.0,51.3314,51.3398,51.2133,51.2217,30791.0
2021-11-02 10:30:00,60.71,60.78,60.6,60.73,50798.0,51.2049,51.2639,51.1121,51.2217,50798.0
2021-11-02 10:40:00,60.72,60.87,60.71,60.73,33998.0,51.2133,51.3398,51.2049,51.2217,33998.0
2021-11-02 10:50:00,60.72,60.84,60.72,60.84,32210.0,51.2133,51.3145,51.2133,51.3145,32210.0
2021-11-02 11:00:00,60.85,61.03,60.83,60.99,141006.0,51.323,51.4748,51.3061,51.441,141006.0
2021-11-02 11:10:00,60.98,61.02,60.94,60.95,44123.0,51.4326,51.4663,51.3989,51.4073,44123.0
2021-11-02 11:20:00,60.95,61.09,60.91,61.08,56166.0,51.4073,51.5254,51.3736,51.5169,56166.0
2021-11-02 11:30:00,61.07,61.11,60.99,60.99,42425.0,51.5085,51.5422,51.441,51.441,42425.0
2021-11-02 11:40:00,60.98,61.01,60.88,60.88,77331.0,51.4326,51.4579,51.3483,51.3483,77331.0
2021-11-02 11:50:00,60.87,60.88,60.8,60.85,62718.0,51.3398,51.3483,51.2808,51.323,62718.0
2021-11-02 12:00:00,60.86,60.9,60.83,60.87,34433.0,51.3314,51.3651,51.3061,51.3398,34433.0
2021-11-02 12:10:00,60.87,60.94,60.87,60.93,22676.0,51.3398,51.3989,51.3398,51.3904,22676.0
2021-11-02 12:20:00,60.93,60.95,60.9,60.91,27912.0,51.3904,51.4073,51.3651,51.3736,27912.0
2021-11-02 12:30:00,60.92,60.95,60.9,60.93,51565.0,51.382,51.4073,51.3651,51.3904,51565.0
2021-11-02 12:40:00,60.93,60.95,60.89,60.94,24108.0,51.3904,51.4073,51.3567,51.3989,24108.0
2021-11-02 12:50:00,60.95,60.96,60.78,60.79,70252.0,51.4073,51.4157,51.2639,51.2723,70252.0
2021-11-02 13:00:00,60.79,60.81,60.74,60.78,21999.0,51.2723,51.2892,51.2302,51.2639,21999.0
2021-11-02 13:10:00,60.78,60.82,60.77,60.79,18828.0,51.2639,51.2976,51.2555,51.2723,18828.0
2021-11-02 13:20:00,60.8,60.85,60.77,60.82,21755.0,51.2808,51.323,51.2555,51.2976,21755.0
2021-11-02 13:30:00,60.82,60.84,60.78,60.82,32043.0,51.2976,51.3145,51.2639,51.2976,32043.0
2021-11-02 13:40:00,60.82,60.86,60.8,60.82,21078.0,51.2976,51.3314,51.2808,51.2976,21078.0
2021-11-02 13:50:00,60.82,60.85,60.82,60.83,44191.0,51.2976,51.323,51.2976,51.3061,44191.0
2021-11-02 14:00:00,60.84,60.87,60.76,60.77,27374.0,51.3145,51.3398,51.247,51.2555,27374.0
2021-11-02 14:10:00,60.76,60.85,60.75,60.83,40250.0,51.247,51.323,51.2386,51.3061,40250.0
2021-11-02 14:20:00,60.83,60.85,60.82,60.83,24654.0,51.3061,51.323,51.2976,51.3061,24654.0
2021-11-02 14:30:00,60.81,60.88,60.79,60.87,48319.0,51.2892,51.3483,51.2723,51.3398,48319.0
2021-11-02 14:40:00,60.87,60.91,60.87,60.91,20611.0,51.3398,51.3736,51.3398,51.3736,20611.0
2021-11-02 14:50:00,60.9,60.91,60.8,60.86,51299.0,51.3651,51.3736,51.2808,51.3314,51299.0
2021-11-02 15:00:00,60.86,60.87,60.79,60.81,43839.0,51.3314,51.3398,51.2723,51.2892,43839.0
2021-11-02 15:10:00,60.82,60.9,60.81,60.88,39265.0,51.2976,51.3651,51.2892,51.3483,39265.0
2021-11-02 15:20:00,60.88,60.94,60.85,60.94,38199.0,51.3483,51.3989,51.323,51.3989,38199.0
2021-11-02 15:30:00,60.93,60.93,60.8,60.86,64145.0,51.3904,51.3904,51.2808,51.3314,64145.0
2021-11-02 15:40:00,60.86,60.96,60.85,60.93,70609.0,51.3314,51.4157,51.323,51.3904,70609.0
2021-11-02 15:50:00,60.92,60.94,60.81,60.85,359364.0,51.382,51.3989,51.2892,51.323,359364.0
2021-11-03 09:30:00,60.58,60.85,60.5,60.62,66409.0,51.0952,51.323,51.0278,51.129,66409.0
2021-11-03 09:40:00,60.62,61.03,60.59,60.99,59102.0,51.129,51.4748,51.1037,51.441,59102.0
2021-11-03 09:50:00,61.0,61.39,60.95,61.29,44705.0,51.4495,51.7784,51.4073,51.6941,44705.0
2021-11-03 10:00:00,61.29,61.5,61.29,61.5,41385.0,51.6941,51.8712,51.6941,51.8712,41385.0
2021-11-03 10:10:00,61.5,61.56,61.44,61.53,38284.0,51.8712,51.9218,51.8206,51.8965,38284.0
2021-11-03 10:20:00,61.52,61.75,61.5,61.74,31555.0,51.8881,52.082,51.8712,52.0736,31555.0
2021-11-03 10:30:00,61.73,61.78,61.66,61.77,47341.0,52.0652,52.1073,52.0061,52.0989,47341.0
2021-11-03 10:40:00,61.76,61.86,61.74,61.78,63166.0,52.0905,52.1748,52.0736,52.1073,63166.0
2021-11-03 10:50:00,61.78,61.94,61.73,61.83,59495.0,52.1073,52.2423,52.0652,52.1495,59495.0
2021-11-03 11:00:00,61.82,61.97,61.79,61.93,86742.0,52.1411,52.2676,52.1158,52.2339,86742.0
2021-11-03 11:10:00,61.94,62.03,61.91,62.01,65021.0,52.2423,52.3182,52.217,52.3013,65021.0
2021-11-03 11:20:00,62.01,62.03,61.85,61.97,42831.0,52.3013,52.3182,52.1664,52.2676,42831.0
2021-11-03 11:30:00,61.96,62.03,61.93,61.95,34475.0,52.2592,52.3182,52.2339,52.2507,34475.0
2021-11-03 11:40:00,61.95,62.0,61.9,61.92,45483.0,52.2507,52.2929,52.2086,52.2254,45483.0
2021-11-03 11:50:00,61.91,61.96,61.85,61.89,63940.0,52.217,52.2592,52.1664,52.2001,63940.0
2021-11-03 12:00:00,61.89,61.9,61.84,61.88,103115.0,52.2001,52.2086,52.158,52.1917,103115.0
2021-11-03 12:10:00,61.87,61.87,61.78,61.79,40730.0,52.1833,52.1833,52.1073,52.1158,40730.0
2021-11-03 12:20:00,61.8,61.8,61.7,61.73,33877.0,52.1242,52.1242,52.0399,52.0652,33877.0
2021-11-03 12:30:00,61.73,61.81,61.69,61.78,19562.0,52.0652,52.1326,52.0314,52.1073,19562.0
2021-11-03 12:40:00,61.78,61.79,61.72,61.76,49166.0,52.1073,52.1158,52.0567,52.0905,49166.0
2021-11-03 12:50:00,61.76,61.81,61.75,61.8,31930.0,52.0905,52.1326,52.082,52.1242,31930.0
2021-11-03 13:00:00,61.79,61.81,61.74,61.77,24141.0,52.1158,52.1326,52.0736,52.0989,24141.0
2021-11-03 13:10:00,61.76,61.81,61.74,61.76,50889.0,52.0905,52.1326,52.0736,52.0905,50889.0
2021-11-03 13:20:00,61.75,61.78,61.7,61.76,24711.0,52.082,52.1073,52.0399,52.0905,24711.0
2021-11-03 13:30:00,61.75,61.77,61.71,61.74,20972.0,52.082,52.0989,52.0483,52.0736,20972.0
2021-11-03 13:40:00,61.72,61.75,61.69,61.75,29367.0,52.0567,52.082,52.0314,52.082,29367.0
2021-11-03 13:50:00,61.75,61.81,61.7,61.79,25355.0,52.082,52.1326,52.0399,52.1158,25355.0
2021-11-03 14:00:00,61.78,62.09,61.74,62.03,61698.0,52.1073,52.3688,52.0736,52.3182,61698.0
2021-11-03 14:10:00,62.04,62.26,61.99,62.23,88366.0,52.3266,52.5122,52.2845,52.4869,88366.0
2021-11-03 14:20:00,62.22,62.24,61.99,62.0,65422.0,52.4785,52.4953,52.2845,52.2929,65422.0
2021-11-03 14:30:00,61.99,62.04,61.91,61.96,109861.0,52.2845,52.3266,52.217,52.2592,109861.0
2021-11-03 14:40:00,61.97,62.11,61.92,62.11,100673.0,52.2676,52.3857,52.2254,52.3857,100673.0
2021-11-03 14:50:00,62.11,62.15,62.0,62.06,57297.0,52.3857,52.4194,52.2929,52.3435,57297.0
2021-11-03 15:00:00,62.07,62.2,62.06,62.18,53422.0,52.3519,52.4616,52.3435,52.4447,53422.0
2021-11-03 15:10:00,62.17,62.21,62.13,62.14,60248.0,52.4363,52.47,52.4025,52.411,60248.0
2021-11-03 15:20:00,62.14,62.14,62.01,62.09,85306.0,52.411,52.411,52.3013,52.3688,85306.0
2021-11-03 15:30:00,62.09,62.12,61.9,61.92,177318.0,52.3688,52.3941,52.2086,52.2254,177318.0
2021-11-03 15:40:00,61.92,61.99,61.88,61.97,199054.0,52.2254,52.2845,52.1917,52.2676,199054.0
2021-11-03 15:50:00,61.97,61.98,61.78,61.84,434359.0,52.2676,52.276,52.1073,52.158,434359.0
2021-11-04 09:30:00,61.47,61.53,61.03,61.1,84459.0,51.8459,51.8965,51.4748,51.5338,84459.0
2021-11-04 09:40:00,61.08,61.19,60.81,60.9,46890.0,51.5169,51.6097,51.2892,51.3651,46890.0
2021-11-04 09:50:00,60.9,60.94,60.81,60.84,78641.0,51.3651,51.3989,51.2892,51.3145,78641.0
2021-11-04 10:00:00,60.84,61.05,60.84,60.98,73653.0,51.3145,51.4916,51.3145,51.4326,73653.0
2021-11-04 10:10:00,60.99,61.05,60.87,60.9,56696.0,51.441,51.4916,51.3398,51.3651,56696.0
2021-11-04 10:20:00,60.9,60.9,60.66,60.7,84169.0,51.3651,51.3651,51.1627,51.1964,84169.0
2021-11-04 10:30:00,60.7,60.75,60.63,60.68,88537.0,51.1964,51.2386,51.1374,51.1796,88537.0
2021-11-04 10:40:00,60.68,60.72,60.57,60.61,70958.0,51.1796,51.2133,51.0868,51.1205,70958.0
2021-11-04 10:50:00,60.6,60.61,60.41,60.44,85870.0,51.1121,51.1205,50.9518,50.9771,85870.0
2021-11-04 11:00:00,60.44,60.44,60.3,60.39,67847.0,50.9771,50.9771,50.8591,50.935,67847.0
2021-11-04 11:10:00,60.39,60.48,60.33,60.39,53787.0,50.935,51.0109,50.8844,50.935,53787.0
2021-11-04 11:20:00,60.4,60.42,60.28,60.31,67897.0,50.9434,50.9603,50.8422,50.8675,67897.0
2021-11-04 11:30:00,60.32,60.51,60.29,60.5,93760.0,50.8759,51.0362,50.8506,51.0278,93760.0
2021-11-04 11:40:00,60.49,60.6,60.46,60.55,42405.0,51.0193,51.1121,50.994,51.0699,42405.0
2021-11-04 11:50:00,60.55,60.7,60.53,60.68,43025.0,51.0699,51.1964,51.0531,51.1796,43025.0
2021-11-04 12:00:00,60.69,60.69,60.61,60.62,38677.0,51.188,51.188,51.1205,51.129,38677.0
2021-11-04 12:10:00,60.62,60.62,60.45,60.48,47999.0,51.129,51.129,50.9856,51.0109,47999.0
2021-11-04 12:20:00,60.47,60.5,60.38,60.4,50198.0,51.0024,51.0278,50.9265,50.9434,50198.0
2021-11-04 12:30:00,60.4,60.4,60.31,60.31,50563.0,50.9434,50.9434,50.8675,50.8675,50563.0
2021-11-04 12:40:00,60.31,60.41,60.31,60.4,23417.0,50.8675,50.9518,50.8675,50.9434,23417.0
2021-11-04 12:50:00,60.4,60.43,60.26,60.27,52745.0,50.9434,50.9687,50.8253,50.8338,52745.0
2021-11-04 13:00:00,60.26,60.28,60.22,60.23,51463.0,50.8253,50.8422,50.7916,50.8,51463.0
2021-11-04 13:10:00,60.22,60.29,60.21,60.29,43770.0,50.7916,50.8506,50.7832,50.8506,43770.0
2021-11-04 13:20:00,60.28,60.3,60.21,60.3,50576.0,50.8422,50.8591,50.7832,50.8591,50576.0
2021-11-04 13:30:00,60.3,60.31,60.18,60.27,61629.0,50.8591,50.8675,50.7579,50.8338,61629.0
2021-11-04 13:40:00,60.28,60.28,60.08,60.08,49666.0,50.8422,50.8422,50.6735,50.6735,49666.0
2021-11-04 13:50:00,60.09,60.1,59.99,60.03,118829.0,50.6819,50.6904,50.5976,50.6313,118829.0
2021-11-04 14:00:00,60.03,60.11,59.97,60.1,57943.0,50.6313,50.6988,50.5807,50.6904,57943.0
2021-11-04 14:10:00,60.1,60.14,60.02,60.05,46643.0,50.6904,50.7241,50.6229,50.6482,46643.0
2021-11-04 14:20:00,60.04,60.1,59.96,59.97,41191.0,50.6398,50.6904,50.5723,50.5807,41191.0
2021-11-04 14:30:00,59.96,59.97,59.86,59.87,74100.0,50.5723,50.5807,50.488,50.4964,74100.0
2021-11-04 14:40:00,59.86,59.9,59.76,59.83,98855.0,50.488,50.5217,50.4036,50.4627,98855.0
2021-11-04 14:50:00,59.83,59.88,59.81,59.88,94248.0,50.4627,50.5048,50.4458,50.5048,94248.0
2021-11-04 15:00:00,59.88,59.94,59.76,59.87,104069.0,50.5048,50.5554,50.4036,50.4964,104069.0
2021-11-04 15:10:00,59.87,59.9,59.83,59.89,97134.0,50.4964,50.5217,50.4627,50.5133,97134.0
2021-11-04 15:20:00,59.89,60.04,59.87,60.02,58008.0,50.5133,50.6398,50.4964,50.6229,58008.0
2021-11-04 15:30:00,60.02,60.07,59.96,60.03,94030.0,50.6229,50.6651,50.5723,50.6313,94030.0
2021-11-04 15:40:00,60.03,60.16,60.01,60.13,142638.0,50.6313,50.741,50.6145,50.7157,142638.0
2021-11-04 15:50:00,60.12,60.33,60.09,60.28,355358.0,50.7072,50.8844,50.6819,50.8422,355358.0
2021-11-05 09:30:00,60.92,61.19,60.75,60.82,101557.0,51.382,51.6097,51.2386,51.2976,101557.0
2021-11-05 09:40:00,60.85,61.15,60.77,61.0,115581.0,51.323,51.576,51.2555,51.4495,115581.0
2021-11-05 09:50:00,61.01,61.13,60.84,60.96,156636.0,51.4579,51.5591,51.3145,51.4157,156636.0
2021-11-05 10:00:00,60.94,61.05,60.9,61.0,58388.0,51.3989,51.4916,51.3651,51.4495,58388.0
2021-11-05 10:10:00,60.98,61.09,60.82,60.85,64957.0,51.4326,51.5254,51.2976,51.323,64957.0
2021-11-05 10:20:00,60.86,60.9,60.79,60.9,40498.0,51.3314,51.3651,51.2723,51.3651,40498.0
2021-11-05 10:30:00,60.9,61.01,60.81,60.91,63761.0,51.3651,51.4579,51.2892,51.3736,63761.0
2021-11-05 10:40:00,60.92,61.05,60.89,61.03,41236.0,51.382,51.4916,51.3567,51.4748,41236.0
2021-11-05 10:50:00,61.04,61.09,60.96,61.09,47148.0,51.4832,51.5254,51.4157,51.5254,47148.0
2021-11-05 11:00:00,61.09,61.17,61.07,61.16,50544.0,51.5254,51.5929,51.5085,51.5844,50544.0
2021-11-05 11:10:00,61.17,61.23,61.07,61.11,57778.0,51.5929,51.6435,51.5085,51.5422,57778.0
2021-11-05 11:20:00,61.1,61.14,61.07,61.11,38327.0,51.5338,51.5675,51.5085,51.5422,38327.0
2021-11-05 11:30:00,61.11,61.11,60.95,60.96,60480.0,51.5422,51.5422,51.4073,51.4157,60480.0
2021-11-05 11:40:00,60.95,60.95,60.77,60.77,76866.0,51.4073,51.4073,51.2555,51.2555,76866.0
2021-11-05 11:50:00,60.76,60.78,60.67,60.73,63535.0,51.247,51.2639,51.1711,51.2217,63535.0
2021-11-05 12:00:00,60.72,60.78,60.7,60.76,56317.0,51.2133,51.2639,51.1964,51.247,56317.0
2021-11-05 12:10:00,60.75,60.75,60.69,60.69,20553.0,51.2386,51.2386,51.188,51.188,20553.0
2021-11-05 12:20:00,60.7,60.74,60.64,60.65,30388.0,51.1964,51.2302,51.1458,51.1543,30388.0
2021-11-05 12:30:00,60.66,60.7,60.63,60.65,38376.0,51.1627,51.1964,51.1374,51.1543,38376.0
2021-11-05 12:40:00,60.65,60.65,60.57,60.64,60224.0,51.1543,51.1543,51.0868,51.1458,60224.0
2021-11-05 12:50:00,60.64,60.65,60.49,60.5,51793.0,51.1458,51.1543,51.0193,51.0278,51793.0
2021-11-05 13:00:00,60.5,60.58,60.5,60.53,30270.0,51.0278,51.0952,51.0278,51.0531,30270.0
2021-11-05 13:10:00,60.52,60.65,60.51,60.63,30329.0,51.0446,51.1543,51.0362,51.1374,30329.0
2021-11-05 13:20:00,60.64,60.65,60.46,60.47,47360.0,51.1458,51.1543,50.994,51.0024,47360.0
2021-11-05 13:30:00,60.48,60.67,60.48,60.58,29891.0,51.0109,51.1711,51.0109,51.0952,29891.0
2021-11-05 13:40:00,60.58,60.58,60.43,60.47,34935.0,51.0952,51.0952,50.9687,51.0024,34935.0
2021-11-05 13:50:00,60.46,60.55,60.45,60.51,29468.0,50.994,51.0699,50.9856,51.0362,29468.0
2021-11-05 14:00:00,60.51,60.58,60.49,60.56,44861.0,51.0362,51.0952,51.0193,51.0784,44861.0
2021-11-05 14:10:00,60.56,60.64,60.53,60.63,42459.0,51.0784,51.1458,51.0531,51.1374,42459.0
2021-11-05 14:20:00,60.63,60.65,60.56,60.65,49133.0,51.1374,51.1543,51.0784,51.1543,49133.0
2021-11-05 14:30:00,60.64,60.68,60.59,60.6,73082.0,51.1458,51.1796,51.1037,51.1121,73082.0
2021-11-05 14:40:00,60.61,60.62,60.56,60.59,27479.0,51.1205,51.129,51.0784,51.1037,27479.0
2021-11-05 14:50:00,60.59,60.62,60.58,60.61,28868.0,51.1037,51.129,51.0952,51.1205,28868.0
2021-11-05 15:00:00,60.61,60.69,60.55,60.68,32031.0,51.1205,51.188,51.0699,51.1796,32031.0
2021-11-05 15:10:00,60.68,60.71,60.65,60.68,40681.0,51.1796,51.2049,51.1543,51.1796,40681.0
2021-11-05 15:20:00,60.67,60.68,60.58,60.61,46689.0,51.1711,51.1796,51.0952,51.1205,46689.0
2021-11-05 15:30:00,60.63,60.71,60.56,60.67,62014.0,51.1374,51.2049,51.0784,51.1711,62014.0
2021-11-05 15:40:00,60.68,60.68,60.59,60.64,100196.0,51.1796,51.1796,51.1037,51.1458,100196.0
2021-11-05 15:50:00,60.64,60.75,60.62,60.69,317196.0,51.1458,51.2386,51.129,51.188,317196.0
2021-11-08 09:30:00,60.92,61.13,60.8,60.87,111171.0,51.382,51.5591,51.2808,51.3398,111171.0
2021-11-08 09:40:00,60.86,61.04,60.78,61.0,145615.0,51.3314,51.4832,51.2639,51.4495,145615.0
2021-11-08 09:50:00,60.99,61.04,60.69,60.81,91082.0,51.441,51.4832,51.188,51.2892,91082.0
2021-11-08 10:00:00,60.81,60.9,60.62,60.68,49542.0,51.2892,51.3651,51.129,51.1796,49542.0
2021-11-08 10:10:00,60.67,60.76,60.56,60.63,53455.0,51.1711,51.247,51.0784,51.1374,53455.0
2021-11-08 10:20:00,60.63,60.65,60.48,60.48,78942.0,51.1374,51.1543,51.0109,51.0109,78942.0
2021-11-08 10:30:00,60.47,60.55,60.4,60.48,75431.0,51.0024,51.0699,50.9434,51.0109,75431.0
2021-11-08 10:40:00,60.47,60.66,60.34,60.64,69958.0,51.0024,51.1627,50.8928,51.1458,69958.0
2021-11-08 10:50:00,60.64,60.67,60.59,60.64,52986.0,51.1458,51.1711,51.1037,51.1458,52986.0
2021-11-08 11:00:00,60.63,60.77,60.6,60.66,62912.0,51.1374,51.2555,51.1121,51.1627,62912.0
2021-11-08 11:10:00,60.68,60.75,60.64,60.73,44429.0,51.1796,51.2386,51.1458,51.2217,44429.0
2021-11-08 11:20:00,60.73,60.73,60.61,60.67,32220.0,51.2217,51.2217,51.1205,51.1711,32220.0
2021-11-08 11:30:00,60.67,60.75,60.58,60.66,56470.0,51.1711,51.2386,51.0952,51.1627,56470.0
2021-11-08 11:40:00,60.66,60.74,60.66,60.72,41946.0,51.1627,51.2302,51.1627,51.2133,41946.0
2021-11-08 11:50:00,60.73,60.77,60.68,60.69,34332.0,51.2217,51.2555,51.1796,51.188,34332.0
2021-11-08 12:00:00,60.68,60.72,60.6,60.66,67084.0,51.1796,51.2133,51.1121,51.1627,67084.0
2021-11-08 12:10:00,60.66,60.72,60.65,60.69,35575.0,51.1627,51.2133,51.1543,51.188,35575.0
2021-11-08 12:20:00,60.69,60.75,60.65,60.7,39741.0,51.188,51.2386,51.1543,51.1964,39741.0
2021-11-08 12:30:00,60.71,60.74,60.64,60.7,43188.0,51.2049,51.2302,51.1458,51.1964,43188.0
2021-11-08 12:40:00,60.69,60.7,60.61,60.64,37602.0,51.188,51.1964,51.1205,51.1458,37602.0
2021-11-08 12:50:00,60.64,60.64,60.51,60.55,31333.0,51.1458,51.1458,51.0362,51.0699,31333.0
2021-11-08 13:00:00,60.55,60.58,60.54,60.55,39642.0,51.0699,51.0952,51.0615,51.0699,39642.0
2021-11-08 13:10:00,60.54,60.55,60.46,60.47,25425.0,51.0615,51.0699,50.994,51.0024,25425.0
2021-11-08 13:20:00,60.47,60.5,60.44,60.44,29443.0,51.0024,51.0278,50.9771,50.9771,29443.0
2021-11-08 13:30:00,60.44,60.46,60.37,60.38,73575.0,50.9771,50.994,50.9181,50.9265,73575.0
2021-11-08 13:40:00,60.38,60.39,60.34,60.35,22025.0,50.9265,50.935,50.8928,50.9012,22025.0
2021-11-08 13:50:00,60.34,60.42,60.34,60.41,72245.0,50.8928,50.9603,50.8928,50.9518,72245.0
2021-11-08 14:00:00,60.41,60.45,60.39,60.44,73005.0,50.9518,50.9856,50.935,50.9771,73005.0
2021-11-08 14:10:00,60.43,60.44,60.34,60.34,30895.0,50.9687,50.9771,50.8928,50.8928,30895.0
2021-11-08 14:20:00,60.34,60.34,60.26,60.29,60799.0,50.8928,50.8928,50.8253,50.8506,60799.0
2021-11-08 14:30:00,60.3,60.41,60.27,60.39,52416.0,50.8591,50.9518,50.8338,50.935,52416.0
2021-11-08 14:40:00,60.38,60.41,60.35,60.4,48841.0,50.9265,50.9518,50.9012,50.9434,48841.0
2021-11-08 14:50:00,60.4,60.46,60.39,60.44,66553.0,50.9434,50.994,50.935,50.9771,66553.0
2021-11-08 15:00:00,60.45,60.47,60.42,60.46,74382.0,50.9856,51.0024,50.9603,50.994,74382.0
2021-11-08 15:10:00,60.46,60.54,60.45,60.54,34485.0,50.994,51.0615,50.9856,51.0615,34485.0
2021-11-08 15:20:00,60.54,60.59,60.52,60.57,45109.0,51.0615,51.1037,51.0446,51.0868,45109.0
2021-11-08 15:30:00,60.57,60.64,60.52,60.62,95800.0,51.0868,51.1458,51.0446,51.129,95800.0
2021-11-08 15:40:00,60.62,60.67,60.56,60.64,71291.0,51.129,51.1711,51.0784,51.1458,71291.0
2021-11-08 15:50:00,60.64,60.74,60.63,60.69,288541.0,51.1458,51.2302,51.1374,51.188,288541.0
2021-11-09 09:30:00,60.11,60.44,60.08,60.16,74142.0,50.6988,50.9771,50.6735,50.741,74142.0
2021-11-09 09:40:00,60.16,60.19,59.87,59.94,64569.0,50.741,50.7663,50.4964,50.5554,64569.0
2021-11-09 09:50:00,59.93,60.17,59.93,60.15,76086.0,50.547,50.7494,50.547,50.7325,76086.0
2021-11-09 10:00:00,60.15,60.32,60.1,60.19,78511.0,50.7325,50.8759,50.6904,50.7663,78511.0
2021-11-09 10:10:00,60.16,60.41,60.09,60.24,66609.0,50.741,50.9518,50.6819,50.8085,66609.0
2021-11-09 10:20:00,60.24,60.38,60.18,60.38,62650.0,50.8085,50.9265,50.7579,50.9265,62650.0
2021-11-09 10:30:00,60.39,60.44,60.14,60.14,53289.0,50.935,50.9771,50.7241,50.7241,53289.0
2021-11-09 10:40:00,60.14,60.27,60.1,60.21,40209.0,50.7241,50.8338,50.6904,50.7832,40209.0
2021-11-09 10:50:00,60.22,60.27,60.16,60.18,47868.0,50.7916,50.8338,50.741,50.7579,47868.0
2021-11-09 11:00:00,60.2,60.23,60.13,60.18,39365.0,50.7747,50.8,50.7157,50.7579,39365.0
2021-11-09 11:10:00,60.16,60.27,60.08,60.23,41625.0,50.741,50.8338,50.6735,50.8,41625.0
2021-11-09 11:20:00,60.22,60.26,60.06,60.06,38404.0,50.7916,50.8253,50.6566,50.6566,38404.0
2021-11-09 11:30:00,60.07,60.18,60.06,60.15,35226.0,50.6651,50.7579,50.6566,50.7325,35226.0
2021-11-09 11:40:00,60.16,60.21,60.04,60.05,37931.0,50.741,50.7832,50.6398,50.6482,37931.0
2021-11-09 11:50:00,60.05,60.07,59.93,59.94,43720.0,50.6482,50.6651,50.547,50.5554,43720.0
2021-11-09 12:00:00,59.93,59.93,59.87,59.89,66509.0,50.547,50.547,50.4964,50.5133,66509.0
2021-11-09 12:10:00,59.9,59.96,59.88,59.96,76030.0,50.5217,50.5723,50.5048,50.5723,76030.0
2021-11-09 12:20:00,59.96,60.0,59.88,59.9,38965.0,50.5723,50.606,50.5048,50.5217,38965.0
2021-11-09 12:30:00,59.9,59.92,59.79,59.86,80939.0,50.5217,50.5386,50.4289,50.488,80939.0
2021-11-09 12:40:00,59.85,59.91,59.82,59.84,64842.0,50.4795,50.5301,50.4542,50.4711,64842.0
2021-11-09 12:50:00,59.84,59.9,59.8,59.8,38021.0,50.4711,50.5217,50.4373,50.4373,38021.0
2021-11-09 13:00:00,59.8,59.82,59.77,59.79,86108.0,50.4373,50.4542,50.412,50.4289,86108.0
2021-11-09 13:10:00,59.78,59.78,59.65,59.69,54226.0,50.4205,50.4205,50.3108,50.3446,54226.0
2021-11-09 13:20:00,59.68,59.68,59.59,59.66,85485.0,50.3361,50.3361,50.2602,50.3193,85485.0
2021-11-09 13:30:00,59.66,59.7,59.63,59.64,42567.0,50.3193,50.353,50.294,50.3024,42567.0
2021-11-09 13:40:00,59.64,59.69,59.63,59.68,56103.0,50.3024,50.3446,50.294,50.3361,56103.0
2021-11-09 13:50:00,59.68,59.7,59.63,59.68,33964.0,50.3361,50.353,50.294,50.3361,33964.0
2021-11-09 14:00:00,59.69,59.78,59.68,59.74,39042.0,50.3446,50.4205,50.3361,50.3867,39042.0
2021-11-09 14:10:00,59.73,59.91,59.68,59.89,54197.0,50.3783,50.5301,50.3361,50.5133,54197.0
2021-11-09 14:20:00,59.89,59.92,59.86,59.88,46053.0,50.5133,50.5386,50.488,50.5048,46053.0
2021-11-09 14:30:00,59.89,59.93,59.88,59.92,44487.0,50.5133,50.547,50.5048,50.5386,44487.0
2021-11-09 14:40:00,59.92,59.98,59.9,59.92,59322.0,50.5386,50.5892,50.5217,50.5386,59322.0
2021-11-09 14:50:00,59.92,59.96,59.89,59.95,54283.0,50.5386,50.5723,50.5133,50.5639,54283.0
2021-11-09 15:00:00,59.95,59.96,59.93,59.94,66662.0,50.5639,50.5723,50.547,50.5554,66662.0
2021-11-09 15:10:00,59.94,60.08,59.92,60.05,115543.0,50.5554,50.6735,50.5386,50.6482,115543.0
2021-11-09 15:20:00,60.05,60.12,60.04,60.05,69036.0,50.6482,50.7072,50.6398,50.6482,69036.0
2021-11-09 15:30:00,60.05,60.1,59.96,60.09,81051.0,50.6482,50.6904,50.5723,50.6819,81051.0
2021-11-09 15:40:00,60.09,60.2,60.08,60.15,168674.0,50.6819,50.7747,50.6735,50.7325,168674.0
2021-11-09 15:50:00,60.15,60.16,60.03,60.07,339560.0,50.7325,50.741,50.6313,50.6651,339560.0
2021-11-10 09:30:00,60.27,60.76,60.2,60.31,166423.0,50.8338,51.247,50.7747,50.8675,166423.0
2021-11-10 09:40:00,60.32,60.39,60.23,60.24,91649.0,50.8759,50.935,50.8,50.8085,91649.0
2021-11-10 09:50:00,60.26,60.45,60.26,60.44,53503.0,50.8253,50.9856,50.8253,50.9771,53503.0
2021-11-10 10:00:00,60.43,60.44,60.23,60.3,55914.0,50.9687,50.9771,50.8,50.8591,55914.0
2021-11-10 10:10:00,60.28,60.28,60.14,60.22,39469.0,50.8422,50.8422,50.7241,50.7916,39469.0
2021-11-10 10:20:00,60.23,60.39,60.23,60.39,36773.0,50.8,50.935,50.8,50.935,36773.0
2021-11-10 10:30:00,60.38,60.69,60.37,60.69,43160.0,50.9265,51.188,50.9181,51.188,43160.0
2021-11-10 10:40:00,60.69,60.77,60.66,60.68,53604.0,51.188,51.2555,51.1627,51.1796,53604.0
2021-11-10 10:50:00,60.68,60.79,60.66,60.67,55844.0,51.1796,51.2723,51.1627,51.1711,55844.0
2021-11-10 11:00:00,60.68,60.72,60.61,60.64,52438.0,51.1796,51.2133,51.1205,51.1458,52438.0
2021-11-10 11:10:00,60.64,60.74,60.62,60.67,63267.0,51.1458,51.2302,51.129,51.1711,63267.0
2021-11-10 11:20:00,60.68,60.76,60.67,60.73,54154.0,51.1796,51.247,51.1711,51.2217,54154.0
2021-11-10 11:30:00,60.73,60.89,60.7,60.78,84588.0,51.2217,51.3567,51.1964,51.2639,84588.0
2021-11-10 11:40:00,60.77,60.81,60.71,60.73,42105.0,51.2555,51.2892,51.2049,51.2217,42105.0
2021-11-10 11:50:00,60.73,60.82,60.73,60.78,30457.0,51.2217,51.2976,51.2217,51.2639,30457.0
2021-11-10 12:00:00,60.77,60.8,60.72,60.73,27439.0,51.2555,51.2808,51.2133,51.2217,27439.0
2021-11-10 12:10:00,60.72,60.72,60.56,60.64,53218.0,51.2133,51.2133,51.0784,51.1458,53218.0
2021-11-10 12:20:00,60.63,60.7,60.6,60.62,51406.0,51.1374,51.1964,51.1121,51.129,51406.0
2021-11-10 12:30:00,60.62,60.73,60.61,60.71,35433.0,51.129,51.2217,51.1205,51.2049,35433.0
2021-11-10 12:40:00,60.72,60.74,60.59,60.6,27566.0,51.2133,51.2302,51.1037,51.1121,27566.0
2021-11-10 12:50:00,60.6,60.65,60.58,60.61,37405.0,51.1121,51.1543,51.0952,51.1205,37405.0
2021-11-10 13:00:00,60.62,60.75,60.61,60.7,55284.0,51.129,51.2386,51.1205,51.1964,55284.0
2021-11-10 13:10:00,60.7,60.77,60.65,60.69,75827.0,51.1964,51.2555,51.1543,51.188,75827.0
2021-11-10 13:20:00,60.69,60.78,60.69,60.76,41530.0,51.188,51.2639,51.188,51.247,41530.0
2021-11-10 13:30:00,60.78,60.84,60.73,60.8,40934.0,51.2639,51.3145,51.2217,51.2808,40934.0
2021-11-10 13:40:00,60.8,60.85,60.74,60.75,88935.0,51.2808,51.323,51.2302,51.2386,88935.0
2021-11-10 13:50:00,60.75,60.78,60.62,60.67,63477.0,51.2386,51.2639,51.129,51.1711,63477.0
2021-11-10 14:00:00,60.67,60.67,60.5,60.62,51522.0,51.1711,51.1711,51.0278,51.129,51522.0
2021-11-10 14:10:00,60.61,60.68,60.57,60.67,55990.0,51.1205,51.1796,51.0868,51.1711,55990.0
2021-11-10 14:20:00,60.65,60.69,60.57,60.6,49438.0,51.1543,51.188,51.0868,51.1121,49438.0
2021-11-10 14:30:00,60.61,60.67,60.58,60.6,52125.0,51.1205,51.1711,51.0952,51.1121,52125.0
2021-11-10 14:40:00,60.61,60.69,60.53,60.69,61392.0,51.1205,51.188,51.0531,51.188,61392.0
2021-11-10 14:50:00,60.68,60.7,60.6,60.63,49431.0,51.1796,51.1964,51.1121,51.1374,49431.0
2021-11-10 15:00:00,60.62,60.65,60.55,60.59,49803.0,51.129,51.1543,51.0699,51.1037,49803.0
2021-11-10 15:10:00,60.59,60.74,60.59,60.73,41470.0,51.1037,51.2302,51.1037,51.2217,41470.0
2021-11-10 15:20:00,60.74,60.79,60.7,60.75,55219.0,51.2302,51.2723,51.1964,51.2386,55219.0
2021-11-10 15:30:00,60.74,60.75,60.64,60.65,68320.0,51.2302,51.2386,51.1458,51.1543,68320.0
2021-11-10 15:40:00,60.65,60.68,60.52,60.54,97214.0,51.1543,51.1796,51.0446,51.0615,97214.0
2021-11-10 15:50:00,60.53,60.62,60.48,60.49,322708.0,51.0531,51.129,51.0109,51.0193,322708.0
2021-11-11 09:30:00,60.49,60.83,60.42,60.62,85813.0,51.0193,51.3061,50.9603,51.129,85813.0
2021-11-11 09:40:00,60.62,60.92,60.57,60.87,69077.0,51.129,51.382,51.0868,51.3398,69077.0
2021-11-11 09:50:00,60.87,60.88,60.59,60.62,57193.0,51.3398,51.3483,51.1037,51.129,57193.0
2021-11-11 10:00:00,60.62,60.77,60.59,60.7,49279.0,51.129,51.2555,51.1037,51.1964,49279.0
2021-11-11 10:10:00,60.71,60.86,60.7,60.78,33380.0,51.2049,51.3314,51.1964,51.2639,33380.0
2021-11-11 10:20:00,60.77,60.82,60.71,60.74,34320.0,51.2555,51.2976,51.2049,51.2302,34320.0
2021-11-11 10:30:00,60.73,60.81,60.64,60.75,40492.0,51.2217,51.2892,51.1458,51.2386,40492.0
2021-11-11 10:40:00,60.75,60.81,60.69,60.78,61553.0,51.2386,51.2892,51.188,51.2639,61553.0
2021-11-11 10:50:00,60.77,60.8,60.71,60.73,39518.0,51.2555,51.2808,51.2049,51.2217,39518.0
2021-11-11 11:00:00,60.73,60.79,60.69,60.76,34978.0,51.2217,51.2723,51.188,51.247,34978.0
2021-11-11 11:10:00,60.77,60.88,60.76,60.84,26986.0,51.2555,51.3483,51.247,51.3145,26986.0
2021-11-11 11:20:00,60.84,60.93,60.84,60.89,42230.0,51.3145,51.3904,51.3145,51.3567,42230.0
2021-11-11 11:30:00,60.89,61.01,60.82,61.0,112797.0,51.3567,51.4579,51.2976,51.4495,112797.0
2021-11-11 11:40:00,61.0,61.0,60.91,60.95,54271.0,51.4495,51.4495,51.3736,51.4073,54271.0
2021-11-11 11:50:00,60.94,60.95,60.86,60.89,37242.0,51.3989,51.4073,51.3314,51.3567,37242.0
2021-11-11 12:00:00,60.9,60.99,60.9,60.98,34849.0,51.3651,51.441,51.3651,51.4326,34849.0
2021-11-11 12:10:00,60.98,60.98,60.91,60.95,35319.0,51.4326,51.4326,51.3736,51.4073,35319.0
2021-11-11 12:20:00,60.97,61.05,60.95,61.04,41942.0,51.4242,51.4916,51.4073,51.4832,41942.0
2021-11-11 12:30:00,61.04,61.11,61.03,61.07,33760.0,51.4832,51.5422,51.4748,51.5085,33760.0
2021-11-11 12:40:00,61.07,61.08,61.0,61.05,23540.0,51.5085,51.5169,51.4495,51.4916,23540.0
2021-11-11 12:50:00,61.05,61.08,61.0,61.05,27349.0,51.4916,51.5169,51.4495,51.4916,27349.0
2021-11-11 13:00:00,61.05,61.07,60.94,60.95,51917.0,51.4916,51.5085,51.3989,51.4073,51917.0
2021-11-11 13:10:00,60.94,61.02,60.94,61.01,37763.0,51.3989,51.4663,51.3989,51.4579,37763.0
2021-11-11 13:20:00,61.01,61.02,60.92,60.97,34063.0,51.4579,51.4663,51.382,51.4242,34063.0
2021-11-11 13:30:00,60.96,60.99,60.93,60.97,30659.0,51.4157,51.441,51.3904,51.4242,30659.0
2021-11-11 13:40:00,60.97,60.99,60.94,60.98,33627.0,51.4242,51.441,51.3989,51.4326,33627.0
2021-11-11 13:50:00,60.97,60.98,60.92,60.94,27049.0,51.4242,51.4326,51.382,51.3989,27049.0
2021-11-11 14:00:00,60.94,60.94,60.88,60.91,36721.0,51.3989,51.3989,51.3483,51.3736,36721.0
2021-11-11 14:10:00,60.91,60.92,60.84,60.87,33258.0,51.3736,51.382,51.3145,51.3398,33258.0
2021-11-11 14:20:00,60.87,60.91,60.87,60.91,26864.0,51.3398,51.3736,51.3398,51.3736,26864.0
2021-11-11 14:30:00,60.91,60.91,60.85,60.89,47582.0,51.3736,51.3736,51.323,51.3567,47582.0
2021-11-11 14:40:00,60.89,60.93,60.86,60.86,37381.0,51.3567,51.3904,51.3314,51.3314,37381.0
2021-11-11 14:50:00,60.86,60.89,60.84,60.88,44317.0,51.3314,51.3567,51.3145,51.3483,44317.0
2021-11-11 15:00:00,60.89,60.94,60.86,60.88,61258.0,51.3567,51.3989,51.3314,51.3483,61258.0
2021-11-11 15:10:00,60.87,60.89,60.84,60.87,41750.0,51.3398,51.3567,51.3145,51.3398,41750.0
2021-11-11 15:20:00,60.87,60.93,60.84,60.88,39908.0,51.3398,51.3904,51.3145,51.3483,39908.0
2021-11-11 15:30:00,60.87,60.9,60.8,60.88,70337.0,51.3398,51.3651,51.2808,51.3483,70337.0
2021-11-11 15:40:00,60.89,60.9,60.81,60.82,88932.0,51.3567,51.3651,51.2892,51.2976,88932.0
2021-11-11 15:50:00,60.82,60.86,60.75,60.78,282137.0,51.2976,51.3314,51.2386,51.2639,282137.0
2021-11-12 09:30:00,60.72,60.78,60.4,60.71,64021.0,51.2133,51.2639,50.9434,51.2049,64021.0
2021-11-12 09:40:00,60.7,60.81,60.66,60.72,63464.0,51.1964,51.2892,51.1627,51.2133,63464.0
2021-11-12 09:50:00,60.72,60.73,60.54,60.56,41650.0,51.2133,51.2217,51.0615,51.0784,41650.0
2021-11-12 10:00:00,60.55,60.56,60.32,60.39,159426.0,51.0699,51.0784,50.8759,50.935,159426.0
2021-11-12 10:10:00,60.36,60.4,60.26,60.28,61516.0,50.9097,50.9434,50.8253,50.8422,61516.0
2021-11-12 10:20:00,60.28,60.29,60.03,60.1,151432.0,50.8422,50.8506,50.6313,50.6904,151432.0
2021-11-12 10:30:00,60.1,60.2,60.08,60.12,37170.0,50.6904,50.7747,50.6735,50.7072,37170.0
2021-11-12 10:40:00,60.12,60.21,60.07,60.19,32623.0,50.7072,50.7832,50.6651,50.7663,32623.0
2021-11-12 10:50:00,60.19,60.21,60.1,60.15,39339.0,50.7663,50.7832,50.6904,50.7325,39339.0
2021-11-12 11:00:00,60.16,60.27,60.13,60.18,67605.0,50.741,50.8338,50.7157,50.7579,67605.0
2021-11-12 11:10:00,60.18,60.28,60.16,60.26,47684.0,50.7579,50.8422,50.741,50.8253,47684.0
2021-11-12 11:20:00,60.27,60.28,60.16,60.19,74880.0,50.8338,50.8422,50.741,50.7663,74880.0
2021-11-12 11:30:00,60.19,60.28,60.15,60.22,88175.0,50.7663,50.8422,50.7325,50.7916,88175.0
2021-11-12 11:40:00,60.22,60.25,60.2,60.22,52397.0,50.7916,50.8169,50.7747,50.7916,52397.0
2021-11-12 11:50:00,60.23,60.29,60.2,60.24,35724.0,50.8,50.8506,50.7747,50.8085,35724.0
2021-11-12 12:00:00,60.25,60.29,60.24,60.24,32372.0,50.8169,50.8506,50.8085,50.8085,32372.0
2021-11-12 12:10:00,60.23,60.24,60.16,60.18,31144.0,50.8,50.8085,50.741,50.7579,31144.0
2021-11-12 12:20:00,60.17,60.17,60.08,60.13,41689.0,50.7494,50.7494,50.6735,50.7157,41689.0
2021-11-12 12:30:00,60.14,60.17,60.1,60.11,38359.0,50.7241,50.7494,50.6904,50.6988,38359.0
2021-11-12 12:40:00,60.1,60.12,60.04,60.07,40810.0,50.6904,50.7072,50.6398,50.6651,40810.0
2021-11-12 12:50:00,60.08,60.14,60.05,60.11,59834.0,50.6735,50.7241,50.6482,50.6988,59834.0
2021-11-12 13:00:00,60.11,60.14,60.04,60.12,70445.0,50.6988,50.7241,50.6398,50.7072,70445.0
2021-11-12 13:10:00,60.11,60.16,60.08,60.13,58098.0,50.6988,50.741,50.6735,50.7157,58098.0
2021-11-12 13:20:00,60.12,60.12,60.03,60.05,45380.0,50.7072,50.7072,50.6313,50.6482,45380.0
2021-11-12 13:30:00,60.05,60.07,59.99,60.01,56075.0,50.6482,50.6651,50.5976,50.6145,56075.0
2021-11-12 13:40:00,60.0,60.02,59.96,59.98,39229.0,50.606,50.6229,50.5723,50.5892,39229.0
2021-11-12 13:50:00,59.98,60.1,59.97,60.1,55004.0,50.5892,50.6904,50.5807,50.6904,55004.0
2021-11-12 14:00:00,60.1,60.2,60.09,60.2,39504.0,50.6904,50.7747,50.6819,50.7747,39504.0
2021-11-12 14:10:00,60.2,60.23,60.19,60.21,33545.0,50.7747,50.8,50.7663,50.7832,33545.0
2021-11-12 14:20:00,60.21,60.27,60.17,60.25,67513.0,50.7832,50.8338,50.7494,50.8169,67513.0
2021-11-12 14:30:00,60.25,60.27,60.2,60.22,60537.0,50.8169,50.8338,50.7747,50.7916,60537.0
2021-11-12 14:40:00,60.22,60.25,60.17,60.24,58954.0,50.7916,50.8169,50.7494,50.8085,58954.0
2021-11-12 14:50:00,60.25,60.3,60.2,60.22,70369.0,50.8169,50.8591,50.7747,50.7916,70369.0
2021-11-12 15:00:00,60.22,60.24,60.18,60.23,46964.0,50.7916,50.8085,50.7579,50.8,46964.0
2021-11-12 15:10:00,60.23,60.31,60.22,60.3,37894.0,50.8,50.8675,50.7916,50.8591,37894.0
2021-11-12 15:20:00,60.3,60.35,60.28,60.33,39593.0,50.8591,50.9012,50.8422,50.8844,39593.0
2021-11-12 15:30:00,60.33,60.42,60.28,60.33,102473.0,50.8844,50.9603,50.8422,50.8844,102473.0
2021-11-12 15:40:00,60.34,60.43,60.33,60.43,82209.0,50.8928,50.9687,50.8844,50.9687,82209.0
2021-11-12 15:50:00,60.43,60.5,60.39,60.5,269468.0,50.9687,51.0278,50.935,51.0278,269468.0
2021-11-15 09:30:00,60.76,60.82,60.46,60.7,121383.0,51.247,51.2976,50.994,51.1964,121383.0
2021-11-15 09:40:00,60.75,60.75,60.47,60.53,53180.0,51.2386,51.2386,51.0024,51.0531,53180.0
2021-11-15 09:50:00,60.55,60.69,60.5,60.68,60513.0,51.0699,51.188,51.0278,51.1796,60513.0
2021-11-15 10:00:00,60.64,60.67,60.53,60.55,52951.0,51.1458,51.1711,51.0531,51.0699,52951.0
2021-11-15 10:10:00,60.56,60.76,60.55,60.75,52324.0,51.0784,51.247,51.0699,51.2386,52324.0
2021-11-15 10:20:00,60.74,60.79,60.61,60.63,87318.0,51.2302,51.2723,51.1205,51.1374,87318.0
2021-11-15 10:30:00,60.63,60.63,60.54,60.6,42741.0,51.1374,51.1374,51.0615,51.1121,42741.0
2021-11-15 10:40:00,60.61,60.68,60.58,60.61,38362.0,51.1205,51.1796,51.0952,51.1205,38362.0
2021-11-15 10:50:00,60.6,60.72,60.59,60.67,84999.0,51.1121,51.2133,51.1037,51.1711,84999.0
2021-11-15 11:00:00,60.67,60.78,60.66,60.78,48499.0,51.1711,51.2639,51.1627,51.2639,48499.0
2021-11-15 11:10:00,60.78,60.78,60.65,60.69,54105.0,51.2639,51.2639,51.1543,51.188,54105.0
2021-11-15 11:20:00,60.7,60.76,60.69,60.7,37244.0,51.1964,51.247,51.188,51.1964,37244.0
2021-11-15 11:30:00,60.69,60.7,60.56,60.63,45489.0,51.188,51.1964,51.0784,51.1374,45489.0
2021-11-15 11:40:00,60.64,60.65,60.56,60.61,50992.0,51.1458,51.1543,51.0784,51.1205,50992.0
2021-11-15 11:50:00,60.61,60.64,60.54,60.54,62003.0,51.1205,51.1458,51.0615,51.0615,62003.0
2021-11-15 12:00:00,60.55,60.58,60.49,60.57,39595.0,51.0699,51.0952,51.0193,51.0868,39595.0
2021-11-15 12:10:00,60.57,60.59,60.53,60.57,34219.0,51.0868,51.1037,51.0531,51.0868,34219.0
2021-11-15 12:20:00,60.57,60.64,60.55,60.64,78382.0,51.0868,51.1458,51.0699,51.1458,78382.0
2021-11-15 12:30:00,60.64,60.7,60.62,60.67,47396.0,51.1458,51.1964,51.129,51.1711,47396.0
2021-11-15 12:40:00,60.66,60.69,60.62,60.68,27509.0,51.1627,51.188,51.129,51.1796,27509.0
2021-11-15 12:50:00,60.67,60.74,60.66,60.73,24612.0,51.1711,51.2302,51.1627,51.2217,24612.0
2021-11-15 13:00:00,60.73,60.81,60.72,60.76,35550.0,51.2217,51.2892,51.2133,51.247,35550.0
2021-11-15 13:10:00,60.76,60.79,60.73,60.75,35794.0,51.247,51.2723,51.2217,51.2386,35794.0
2021-11-15 13:20:00,60.75,60.81,60.74,60.77,42484.0,51.2386,51.2892,51.2302,51.2555,42484.0
2021-11-15 13:30:00,60.77,60.77,60.7,60.74,27353.0,51.2555,51.2555,51.1964,51.2302,27353.0
2021-11-15 13:40:00,60.75,60.75,60.71,60.73,15247.0,51.2386,51.2386,51.2049,51.2217,15247.0
2021-11-15 13:50:00,60.73,60.78,60.7,60.7,21327.0,51.2217,51.2639,51.1964,51.1964,21327.0
2021-11-15 14:00:00,60.7,60.71,60.61,60.62,63699.0,51.1964,51.2049,51.1205,51.129,63699.0
2021-11-15 14:10:00,60.62,60.69,60.61,60.68,55612.0,51.129,51.188,51.1205,51.1796,55612.0
2021-11-15 14:20:00,60.67,60.71,60.64,60.67,42125.0,51.1711,51.2049,51.1458,51.1711,42125.0
2021-11-15 14:30:00,60.67,60.69,60.63,60.69,31304.0,51.1711,51.188,51.1374,51.188,31304.0
2021-11-15 14:40:00,60.68,60.71,60.63,60.66,35468.0,51.1796,51.2049,51.1374,51.1627,35468.0
2021-11-15 14:50:00,60.67,60.71,60.65,60.68,19929.0,51.1711,51.2049,51.1543,51.1796,19929.0
2021-11-15 15:00:00,60.67,60.69,60.62,60.65,39739.0,51.1711,51.188,51.129,51.1543,39739.0
2021-11-15 15:10:00,60.65,60.65,60.54,60.54,30387.0,51.1543,51.1543,51.0615,51.0615,30387.0
2021-11-15 15:20:00,60.54,60.66,60.54,60.62,55250.0,51.0615,51.1627,51.0615,51.129,55250.0
2021-11-15 15:30:00,60.61,60.61,60.44,60.44,84271.0,51.1205,51.1205,50.9771,50.9771,84271.0
2021-11-15 15:40:00,60.44,60.5,60.41,60.42,106705.0,50.9771,51.0278,50.9518,50.9603,106705.0
2021-11-15 15:50:00,60.41,60.47,60.35,60.47,303723.0,50.9518,51.0024,50.9012,51.0024,303723.0
2021-11-16 09:30:00,60.59,60.66,60.24,60.24,67301.0,51.1037,51.1627,50.8085,50.8085,67301.0
2021-11-16 09:40:00,60.24,60.31,60.07,60.26,87076.0,50.8085,50.8675,50.6651,50.8253,87076.0
2021-11-16 09:50:00,60.28,60.32,60.15,60.16,54067.0,50.8422,50.8759,50.7325,50.741,54067.0
2021-11-16 10:00:00,60.15,60.25,60.09,60.13,48026.0,50.7325,50.8169,50.6819,50.7157,48026.0
2021-11-16 10:10:00,60.13,60.18,60.02,60.05,96107.0,50.7157,50.7579,50.6229,50.6482,96107.0
2021-11-16 10:20:00,60.05,60.08,59.93,59.98,94352.0,50.6482,50.6735,50.547,50.5892,94352.0
2021-11-16 10:30:00,60.0,60.06,59.96,59.97,64682.0,50.606,50.6566,50.5723,50.5807,64682.0
2021-11-16 10:40:00,59.96,60.04,59.88,60.03,70078.0,50.5723,50.6398,50.5048,50.6313,70078.0
2021-11-16 10:50:00,60.03,60.04,59.95,60.0,43627.0,50.6313,50.6398,50.5639,50.606,43627.0
2021-11-16 11:00:00,60.0,60.08,59.96,60.08,54022.0,50.606,50.6735,50.5723,50.6735,54022.0
2021-11-16 11:10:00,60.08,60.14,60.05,60.14,90767.0,50.6735,50.7241,50.6482,50.7241,90767.0
2021-11-16 11:20:00,60.14,60.24,60.13,60.22,58905.0,50.7241,50.8085,50.7157,50.7916,58905.0
2021-11-16 11:30:00,60.22,60.39,60.2,60.37,89931.0,50.7916,50.935,50.7747,50.9181,89931.0
2021-11-16 11:40:00,60.38,60.46,60.38,60.4,67522.0,50.9265,50.994,50.9265,50.9434,67522.0
2021-11-16 11:50:00,60.4,60.45,60.35,60.43,55428.0,50.9434,50.9856,50.9012,50.9687,55428.0
2021-11-16 12:00:00,60.42,60.49,60.42,60.44,26353.0,50.9603,51.0193,50.9603,50.9771,26353.0
2021-11-16 12:10:00,60.45,60.45,60.36,60.36,29655.0,50.9856,50.9856,50.9097,50.9097,29655.0
2021-11-16 12:20:00,60.37,60.48,60.37,60.48,35222.0,50.9181,51.0109,50.9181,51.0109,35222.0
2021-11-16 12:30:00,60.48,60.6,60.47,60.6,59719.0,51.0109,51.1121,51.0024,51.1121,59719.0
2021-11-16 12:40:00,60.6,60.73,60.59,60.7,57281.0,51.1121,51.2217,51.1037,51.1964,57281.0
2021-11-16 12:50:00,60.71,60.86,60.68,60.84,49115.0,51.2049,51.3314,51.1796,51.3145,49115.0
2021-11-16 13:00:00,60.84,60.93,60.84,60.86,60226.0,51.3145,51.3904,51.3145,51.3314,60226.0
2021-11-16 13:10:00,60.87,60.89,60.84,60.86,49505.0,51.3398,51.3567,51.3145,51.3314,49505.0
2021-11-16 13:20:00,60.86,60.97,60.82,60.95,39185.0,51.3314,51.4242,51.2976,51.4073,39185.0
2021-11-16 13:30:00,60.96,60.98,60.9,60.97,45647.0,51.4157,51.4326,51.3651,51.4242,45647.0
2021-11-16 13:40:00,60.97,60.97,60.87,60.9,41012.0,51.4242,51.4242,51.3398,51.3651,41012.0
2021-11-16 13:50:00,60.91,60.94,60.89,60.91,61167.0,51.3736,51.3989,51.3567,51.3736,61167.0
2021-11-16 14:00:00,60.91,60.91,60.86,60.86,36524.0,51.3736,51.3736,51.3314,51.3314,36524.0
2021-11-16 14:10:00,60.86,60.9,60.85,60.9,60367.0,51.3314,51.3651,51.323,51.3651,60367.0
2021-11-16 14:20:00,60.89,60.93,60.83,60.84,48835.0,51.3567,51.3904,51.3061,51.3145,48835.0
2021-11-16 14:30:00,60.84,60.94,60.83,60.84,47077.0,51.3145,51.3989,51.3061,51.3145,47077.0
2021-11-16 14:40:00,60.84,60.85,60.78,60.78,19413.0,51.3145,51.323,51.2639,51.2639,19413.0
2021-11-16 14:50:00,60.78,60.83,60.78,60.8,33295.0,51.2639,51.3061,51.2639,51.2808,33295.0
2021-11-16 15:00:00,60.8,60.81,60.72,60.76,24214.0,51.2808,51.2892,51.2133,51.247,24214.0
2021-11-16 15:10:00,60.76,60.82,60.75,60.76,22447.0,51.247,51.2976,51.2386,51.247,22447.0
2021-11-16 15:20:00,60.76,60.77,60.67,60.71,38144.0,51.247,51.2555,51.1711,51.2049,38144.0
2021-11-16 15:30:00,60.71,60.71,60.65,60.67,50002.0,51.2049,51.2049,51.1543,51.1711,50002.0
2021-11-16 15:40:00,60.68,60.73,60.62,60.63,86345.0,51.1796,51.2217,51.129,51.1374,86345.0
2021-11-16 15:50:00,60.62,60.63,60.49,60.52,366300.0,51.129,51.1374,51.0193,51.0446,366300.0
2021-11-17 09:30:00,60.38,60.47,59.96,60.03,97934.0,50.9265,51.0024,50.5723,50.6313,97934.0
2021-11-17 09:40:00,60.04,60.04,59.7,59.74,98620.0,50.6398,50.6398,50.353,50.3867,98620.0
2021-11-17 09:50:00,59.75,59.76,59.35,59.36,123076.0,50.3952,50.4036,50.0578,50.0662,123076.0
2021-11-17 10:00:00,59.35,59.62,59.31,59.55,100732.0,50.0578,50.2855,50.0241,50.2265,100732.0
2021-11-17 10:10:00,59.55,59.56,59.34,59.34,53743.0,50.2265,50.2349,50.0494,50.0494,53743.0
2021-11-17 10:20:00,59.34,59.49,59.33,59.37,67297.0,50.0494,50.1759,50.0409,50.0747,67297.0
2021-11-17 10:30:00,59.37,59.52,59.35,59.45,55431.0,50.0747,50.2012,50.0578,50.1421,55431.0
2021-11-17 10:40:00,59.45,59.59,59.43,59.55,63080.0,50.1421,50.2602,50.1253,50.2265,63080.0
2021-11-17 10:50:00,59.55,59.72,59.5,59.71,43503.0,50.2265,50.3699,50.1843,50.3614,43503.0
2021-11-17 11:00:00,59.7,59.7,59.63,59.68,42912.0,50.353,50.353,50.294,50.3361,42912.0
2021-11-17 11:10:00,59.68,59.71,59.6,59.61,47702.0,50.3361,50.3614,50.2687,50.2771,47702.0
2021-11-17 11:20:00,59.6,59.61,59.4,59.47,53884.0,50.2687,50.2771,50.1,50.159,53884.0
2021-11-17 11:30:00,59.46,59.55,59.43,59.55,26514.0,50.1506,50.2265,50.1253,50.2265,26514.0
2021-11-17 11:40:00,59.55,59.6,59.54,59.58,28890.0,50.2265,50.2687,50.2181,50.2518,28890.0
2021-11-17 11:50:00,59.58,59.67,59.52,59.63,35470.0,50.2518,50.3277,50.2012,50.294,35470.0
2021-11-17 12:00:00,59.63,59.65,59.53,59.57,38551.0,50.294,50.3108,50.2096,50.2434,38551.0
2021-11-17 12:10:00,59.57,59.64,59.56,59.64,20220.0,50.2434,50.3024,50.2349,50.3024,20220.0
2021-11-17 12:20:00,59.65,59.66,59.52,59.55,31531.0,50.3108,50.3193,50.2012,50.2265,31531.0
2021-11-17 12:30:00,59.55,59.55,59.47,59.54,49228.0,50.2265,50.2265,50.159,50.2181,49228.0
2021-11-17 12:40:00,59.54,59.56,59.46,59.55,57809.0,50.2181,50.2349,50.1506,50.2265,57809.0
2021-11-17 12:50:00,59.55,59.63,59.52,59.63,40925.0,50.2265,50.294,50.2012,50.294,40925.0
2021-11-17 13:00:00,59.63,59.76,59.61,59.7,33635.0,50.294,50.4036,50.2771,50.353,33635.0
2021-11-17 13:10:00,59.71,59.75,59.65,59.65,36331.0,50.3614,50.3952,50.3108,50.3108,36331.0
2021-11-17 13:20:00,59.64,59.68,59.61,59.62,29206.0,50.3024,50.3361,50.2771,50.2855,29206.0
2021-11-17 13:30:00,59.61,59.65,59.58,59.65,30232.0,50.2771,50.3108,50.2518,50.3108,30232.0
2021-11-17 13:40:00,59.64,59.65,59.55,59.55,31346.0,50.3024,50.3108,50.2265,50.2265,31346.0
2021-11-17 13:50:00,59.56,59.58,59.47,59.5,40706.0,50.2349,50.2518,50.159,50.1843,40706.0
2021-11-17 14:00:00,59.5,59.5,59.41,59.45,49475.0,50.1843,50.1843,50.1084,50.1421,49475.0
2021-11-17 14:10:00,59.45,59.45,59.34,59.41,77226.0,50.1421,50.1421,50.0494,50.1084,77226.0
2021-11-17 14:20:00,59.41,59.41,59.33,59.41,45393.0,50.1084,50.1084,50.0409,50.1084,45393.0
2021-11-17 14:30:00,59.4,59.43,59.37,59.41,56715.0,50.1,50.1253,50.0747,50.1084,56715.0
2021-11-17 14:40:00,59.41,59.44,59.36,59.43,51669.0,50.1084,50.1337,50.0662,50.1253,51669.0
2021-11-17 14:50:00,59.43,59.45,59.35,59.36,35936.0,50.1253,50.1421,50.0578,50.0662,35936.0
2021-11-17 15:00:00,59.36,59.45,59.33,59.45,67951.0,50.0662,50.1421,50.0409,50.1421,67951.0
2021-11-17 15:10:00,59.45,59.54,59.4,59.48,57892.0,50.1421,50.2181,50.1,50.1674,57892.0
2021-11-17 15:20:00,59.49,59.51,59.42,59.45,49507.0,50.1759,50.1928,50.1168,50.1421,49507.0
2021-11-17 15:30:00,59.45,59.52,59.4,59.47,109736.0,50.1421,50.2012,50.1,50.159,109736.0
2021-11-17 15:40:00,59.47,59.48,59.32,59.33,180742.0,50.159,50.1674,50.0325,50.0409,180742.0
2021-11-17 15:50:00,59.33,59.48,59.3,59.31,613958.0,50.0409,50.1674,50.0156,50.0241,613958.0
2021-11-18 09:30:00,59.4,59.41,58.93,59.25,131851.0,50.1,50.1084,49.7036,49.9735,131851.0
2021-11-18 09:40:00,59.24,59.25,59.06,59.08,56538.0,49.965,49.9735,49.8132,49.8301,56538.0
2021-11-18 09:50:00,59.1,59.18,58.89,58.89,62030.0,49.8469,49.9144,49.6698,49.6698,62030.0
2021-11-18 10:00:00,58.88,58.88,58.64,58.7,77255.0,49.6614,49.6614,49.459,49.5096,77255.0
2021-11-18 10:10:00,58.69,58.7,58.43,58.43,71375.0,49.5011,49.5096,49.2818,49.2818,71375.0
2021-11-18 10:20:00,58.44,58.51,58.38,58.46,52473.0,49.2903,49.3493,49.2397,49.3071,52473.0
2021-11-18 10:30:00,58.47,58.62,58.45,58.56,66557.0,49.3156,49.4421,49.2987,49.3915,66557.0
2021-11-18 10:40:00,58.58,58.68,58.56,58.61,59897.0,49.4084,49.4927,49.3915,49.4337,59897.0
2021-11-18 10:50:00,58.6,58.7,58.54,58.7,48359.0,49.4252,49.5096,49.3746,49.5096,48359.0
2021-11-18 11:00:00,58.7,58.73,58.65,58.7,62236.0,49.5096,49.5349,49.4674,49.5096,62236.0
2021-11-18 11:10:00,58.7,58.79,58.68,58.76,53247.0,49.5096,49.5855,49.4927,49.5602,53247.0
2021-11-18 11:20:00,58.76,58.78,58.65,58.7,45259.0,49.5602,49.577,49.4674,49.5096,45259.0
2021-11-18 11:30:00,58.7,58.78,58.66,58.67,44003.0,49.5096,49.577,49.4758,49.4843,44003.0
2021-11-18 11:40:00,58.68,58.68,58.52,58.55,37780.0,49.4927,49.4927,49.3578,49.3831,37780.0
2021-11-18 11:50:00,58.56,58.67,58.56,58.65,43956.0,49.3915,49.4843,49.3915,49.4674,43956.0
2021-11-18 12:00:00,58.65,58.71,58.59,58.61,60275.0,49.4674,49.518,49.4168,49.4337,60275.0
2021-11-18 12:10:00,58.62,58.74,58.61,58.69,80756.0,49.4421,49.5433,49.4337,49.5011,80756.0
2021-11-18 12:20:00,58.69,58.76,58.69,58.73,72501.0,49.5011,49.5602,49.5011,49.5349,72501.0
2021-11-18 12:30:00,58.72,58.77,58.67,58.7,47222.0,49.5264,49.5686,49.4843,49.5096,47222.0
2021-11-18 12:40:00,58.71,58.78,58.69,58.76,68126.0,49.518,49.577,49.5011,49.5602,68126.0
2021-11-18 12:50:00,58.76,58.77,58.67,58.73,33933.0,49.5602,49.5686,49.4843,49.5349,33933.0
2021-11-18 13:00:00,58.73,58.78,58.72,58.78,56684.0,49.5349,49.577,49.5264,49.577,56684.0
2021-11-18 13:10:00,58.77,58.85,58.67,58.69,78961.0,49.5686,49.6361,49.4843,49.5011,78961.0
2021-11-18 13:20:00,58.69,58.74,58.62,58.74,60726.0,49.5011,49.5433,49.4421,49.5433,60726.0
2021-11-18 13:30:00,58.75,58.75,58.71,58.75,26623.0,49.5517,49.5517,49.518,49.5517,26623.0
2021-11-18 13:40:00,58.75,58.87,58.75,58.85,34582.0,49.5517,49.653,49.5517,49.6361,34582.0
2021-11-18 13:50:00,58.86,58.86,58.8,58.84,35043.0,49.6445,49.6445,49.5939,49.6277,35043.0
2021-11-18 14:00:00,58.85,58.87,58.77,58.79,35755.0,49.6361,49.653,49.5686,49.5855,35755.0
2021-11-18 14:10:00,58.78,58.79,58.74,58.74,33125.0,49.577,49.5855,49.5433,49.5433,33125.0
2021-11-18 14:20:00,58.72,58.73,58.67,58.7,65792.0,49.5264,49.5349,49.4843,49.5096,65792.0
2021-11-18 14:30:00,58.71,58.8,58.68,58.74,39914.0,49.518,49.5939,49.4927,49.5433,39914.0
2021-11-18 14:40:00,58.74,58.78,58.73,58.77,34945.0,49.5433,49.577,49.5349,49.5686,34945.0
2021-11-18 14:50:00,58.77,58.8,58.73,58.79,43944.0,49.5686,49.5939,49.5349,49.5855,43944.0
2021-11-18 15:00:00,58.79,58.83,58.77,58.8,34375.0,49.5855,49.6192,49.5686,49.5939,34375.0
2021-11-18 15:10:00,58.8,58.82,58.71,58.74,52780.0,49.5939,49.6108,49.518,49.5433,52780.0
2021-11-18 15:20:00,58.75,58.82,58.74,58.78,52121.0,49.5517,49.6108,49.5433,49.577,52121.0
2021-11-18 15:30:00,58.77,58.77,58.69,58.69,111325.0,49.5686,49.5686,49.5011,49.5011,111325.0
2021-11-18 15:40:00,58.69,58.74,58.65,58.7,118146.0,49.5011,49.5433,49.4674,49.5096,118146.0
2021-11-18 15:50:00,58.69,58.72,58.63,58.65,405930.0,49.5011,49.5264,49.4505,49.4674,405930.0
2021-11-19 09:30:00,58.2,58.23,57.3,57.43,385086.0,49.0879,49.1132,48.3288,48.4384,385086.0
2021-11-19 09:40:00,57.44,57.58,57.37,57.42,77080.0,48.4468,48.5649,48.3878,48.43,77080.0
2021-11-19 09:50:00,57.43,57.43,57.17,57.35,79058.0,48.4384,48.4384,48.2191,48.3709,79058.0
2021-11-19 10:00:00,57.34,57.38,57.23,57.34,106198.0,48.3625,48.3962,48.2697,48.3625,106198.0
2021-11-19 10:10:00,57.33,57.69,57.33,57.68,84232.0,48.3541,48.6577,48.3541,48.6493,84232.0
2021-11-19 10:20:00,57.68,57.69,57.6,57.63,52330.0,48.6493,48.6577,48.5818,48.6071,52330.0
2021-11-19 10:30:00,57.63,57.8,57.6,57.79,52466.0,48.6071,48.7505,48.5818,48.742,52466.0
2021-11-19 10:40:00,57.78,57.85,57.75,57.81,53338.0,48.7336,48.7927,48.7083,48.7589,53338.0
2021-11-19 10:50:00,57.81,57.92,57.75,57.84,57625.0,48.7589,48.8517,48.7083,48.7842,57625.0
2021-11-19 11:00:00,57.84,57.9,57.8,57.82,76961.0,48.7842,48.8348,48.7505,48.7673,76961.0
2021-11-19 11:10:00,57.83,57.88,57.81,57.86,64611.0,48.7758,48.818,48.7589,48.8011,64611.0
2021-11-19 11:20:00,57.86,57.87,57.69,57.7,40737.0,48.8011,48.8095,48.6577,48.6661,40737.0
2021-11-19 11:30:00,57.7,57.75,57.67,57.68,33679.0,48.6661,48.7083,48.6408,48.6493,33679.0
2021-11-19 11:40:00,57.68,57.84,57.68,57.77,50737.0,48.6493,48.7842,48.6493,48.7252,50737.0
2021-11-19 11:50:00,57.76,57.8,57.72,57.79,27125.0,48.7167,48.7505,48.683,48.742,27125.0
2021-11-19 12:00:00,57.79,57.88,57.78,57.87,19533.0,48.742,48.818,48.7336,48.8095,19533.0
2021-11-19 12:10:00,57.88,57.95,57.87,57.89,49431.0,48.818,48.877,48.8095,48.8264,49431.0
2021-11-19 12:20:00,57.89,57.92,57.86,57.92,24745.0,48.8264,48.8517,48.8011,48.8517,24745.0
2021-11-19 12:30:00,57.91,58.08,57.9,58.05,36416.0,48.8433,48.9866,48.8348,48.9613,36416.0
2021-11-19 12:40:00,58.05,58.11,58.02,58.03,45913.0,48.9613,49.0119,48.936,48.9445,45913.0
2021-11-19 12:50:00,58.03,58.07,57.94,57.97,30088.0,48.9445,48.9782,48.8686,48.8939,30088.0
2021-11-19 13:00:00,57.97,58.03,57.95,57.95,20995.0,48.8939,48.9445,48.877,48.877,20995.0
2021-11-19 13:10:00,57.96,58.0,57.91,57.92,49634.0,48.8854,48.9192,48.8433,48.8517,49634.0
2021-11-19 13:20:00,57.92,57.92,57.8,57.83,40270.0,48.8517,48.8517,48.7505,48.7758,40270.0
2021-11-19 13:30:00,57.82,57.83,57.68,57.69,45757.0,48.7673,48.7758,48.6493,48.6577,45757.0
2021-11-19 13:40:00,57.69,57.72,57.6,57.61,43987.0,48.6577,48.683,48.5818,48.5902,43987.0
2021-11-19 13:50:00,57.6,57.67,57.57,57.64,47131.0,48.5818,48.6408,48.5565,48.6155,47131.0
2021-11-19 14:00:00,57.64,57.75,57.61,57.74,45669.0,48.6155,48.7083,48.5902,48.6999,45669.0
2021-11-19 14:10:00,57.74,57.74,57.66,57.67,36072.0,48.6999,48.6999,48.6324,48.6408,36072.0
2021-11-19 14:20:00,57.67,57.67,57.58,57.58,28905.0,48.6408,48.6408,48.5649,48.5649,28905.0
2021-11-19 14:30:00,57.59,57.61,57.53,57.58,52270.0,48.5734,48.5902,48.5228,48.5649,52270.0
2021-11-19 14:40:00,57.59,57.63,57.57,57.61,37257.0,48.5734,48.6071,48.5565,48.5902,37257.0
2021-11-19 14:50:00,57.61,57.63,57.57,57.57,35577.0,48.5902,48.6071,48.5565,48.5565,35577.0
2021-11-19 15:00:00,57.58,57.63,57.56,57.63,104171.0,48.5649,48.6071,48.5481,48.6071,104171.0
2021-11-19 15:10:00,57.62,57.65,57.59,57.62,57401.0,48.5987,48.624,48.5734,48.5987,57401.0
2021-11-19 15:20:00,57.63,57.68,57.58,57.66,57815.0,48.6071,48.6493,48.5649,48.6324,57815.0
2021-11-19 15:30:00,57.65,57.81,57.61,57.75,88163.0,48.624,48.7589,48.5902,48.7083,88163.0
2021-11-19 15:40:00,57.75,57.76,57.65,57.71,175091.0,48.7083,48.7167,48.624,48.6746,175091.0
2021-11-19 15:50:00,57.7,57.7,57.59,57.59,485050.0,48.6661,48.6661,48.5734,48.5734,485050.0
2021-11-22 09:30:00,58.46,58.97,58.32,58.63,223964.0,49.3071,49.7373,49.1891,49.4505,223964.0
2021-11-22 09:40:00,58.64,58.65,58.31,58.46,75132.0,49.459,49.4674,49.1806,49.3071,75132.0
2021-11-22 09:50:00,58.47,58.74,58.37,58.74,61209.0,49.3156,49.5433,49.2312,49.5433,61209.0
2021-11-22 10:00:00,58.75,58.93,58.6,58.93,103043.0,49.5517,49.7036,49.4252,49.7036,103043.0
2021-11-22 10:10:00,58.93,59.14,58.93,59.02,80659.0,49.7036,49.8807,49.7036,49.7795,80659.0
2021-11-22 10:20:00,58.99,59.15,58.93,59.07,85119.0,49.7542,49.8891,49.7036,49.8216,85119.0
2021-11-22 10:30:00,59.08,59.14,59.0,59.05,60089.0,49.8301,49.8807,49.7626,49.8048,60089.0
2021-11-22 10:40:00,59.04,59.06,58.88,58.97,44379.0,49.7963,49.8132,49.6614,49.7373,44379.0
2021-11-22 10:50:00,58.96,59.08,58.96,59.0,62097.0,49.7289,49.8301,49.7289,49.7626,62097.0
2021-11-22 11:00:00,59.0,59.16,58.94,59.09,36819.0,49.7626,49.8975,49.712,49.8385,36819.0
2021-11-22 11:10:00,59.09,59.29,59.09,59.27,49926.0,49.8385,50.0072,49.8385,49.9903,49926.0
2021-11-22 11:20:00,59.28,59.4,59.26,59.37,46878.0,49.9988,50.1,49.9819,50.0747,46878.0
2021-11-22 11:30:00,59.37,59.37,59.22,59.32,49547.0,50.0747,50.0747,49.9482,50.0325,49547.0
2021-11-22 11:40:00,59.31,59.36,59.24,59.32,46060.0,50.0241,50.0662,49.965,50.0325,46060.0
2021-11-22 11:50:00,59.32,59.34,59.1,59.15,57258.0,50.0325,50.0494,49.8469,49.8891,57258.0
2021-11-22 12:00:00,59.14,59.3,59.13,59.29,101243.0,49.8807,50.0156,49.8722,50.0072,101243.0
2021-11-22 12:10:00,59.32,59.45,59.31,59.34,64847.0,50.0325,50.1421,50.0241,50.0494,64847.0
2021-11-22 12:20:00,59.35,59.43,59.27,59.4,48381.0,50.0578,50.1253,49.9903,50.1,48381.0
2021-11-22 12:30:00,59.4,59.45,59.33,59.36,42257.0,50.1,50.1421,50.0409,50.0662,42257.0
2021-11-22 12:40:00,59.36,59.42,59.33,59.37,33095.0,50.0662,50.1168,50.0409,50.0747,33095.0
2021-11-22 12:50:00,59.36,59.5,59.34,59.48,31598.0,50.0662,50.1843,50.0494,50.1674,31598.0
2021-11-22 13:00:00,59.5,59.67,59.5,59.64,52779.0,50.1843,50.3277,50.1843,50.3024,52779.0
2021-11-22 13:10:00,59.63,59.7,59.6,59.61,55179.0,50.294,50.353,50.2687,50.2771,55179.0
2021-11-22 13:20:00,59.61,59.65,59.54,59.55,40391.0,50.2771,50.3108,50.2181,50.2265,40391.0
2021-11-22 13:30:00,59.55,59.65,59.55,59.64,23340.0,50.2265,50.3108,50.2265,50.3024,23340.0
2021-11-22 13:40:00,59.64,59.65,59.57,59.6,46354.0,50.3024,50.3108,50.2434,50.2687,46354.0
2021-11-22 13:50:00,59.61,59.66,59.6,59.64,35498.0,50.2771,50.3193,50.2687,50.3024,35498.0
2021-11-22 14:00:00,59.63,59.69,59.59,59.66,33922.0,50.294,50.3446,50.2602,50.3193,33922.0
2021-11-22 14:10:00,59.67,59.71,59.62,59.66,42865.0,50.3277,50.3614,50.2855,50.3193,42865.0
2021-11-22 14:20:00,59.66,59.69,59.55,59.68,243817.0,50.3193,50.3446,50.2265,50.3361,243817.0
2021-11-22 14:30:00,59.68,59.75,59.62,59.72,67252.0,50.3361,50.3952,50.2855,50.3699,67252.0
2021-11-22 14:40:00,59.73,59.76,59.69,59.74,88291.0,50.3783,50.4036,50.3446,50.3867,88291.0
2021-11-22 14:50:00,59.73,59.79,59.72,59.75,72903.0,50.3783,50.4289,50.3699,50.3952,72903.0
2021-11-22 15:00:00,59.74,59.75,59.64,59.68,103421.0,50.3867,50.3952,50.3024,50.3361,103421.0
2021-11-22 15:10:00,59.67,59.72,59.52,59.57,88394.0,50.3277,50.3699,50.2012,50.2434,88394.0
2021-11-22 15:20:00,59.58,59.58,59.52,59.52,48223.0,50.2518,50.2518,50.2012,50.2012,48223.0
2021-11-22 15:30:00,59.52,59.57,59.47,59.55,95856.0,50.2012,50.2434,50.159,50.2265,95856.0
2021-11-22 15:40:00,59.55,59.55,59.29,59.3,167601.0,50.2265,50.2265,50.0072,50.0156,167601.0
2021-11-22 15:50:00,59.29,59.3,58.94,58.99,524394.0,50.0072,50.0156,49.712,49.7542,524394.0
2021-11-23 09:30:00,59.48,59.98,59.33,59.68,190258.0,50.1674,50.5892,50.0409,50.3361,190258.0
2021-11-23 09:40:00,59.67,59.84,59.64,59.73,106749.0,50.3277,50.4711,50.3024,50.3783,106749.0
2021-11-23 09:50:00,59.73,59.84,59.61,59.75,123925.0,50.3783,50.4711,50.2771,50.3952,123925.0
2021-11-23 10:00:00,59.76,60.01,59.72,60.01,239887.0,50.4036,50.6145,50.3699,50.6145,239887.0
2021-11-23 10:10:00,60.01,60.05,59.78,59.94,104328.0,50.6145,50.6482,50.4205,50.5554,104328.0
2021-11-23 10:20:00,59.96,59.96,59.77,59.84,41760.0,50.5723,50.5723,50.412,50.4711,41760.0
2021-11-23 10:30:00,59.83,59.89,59.69,59.72,52284.0,50.4627,50.5133,50.3446,50.3699,52284.0
2021-11-23 10:40:00,59.71,60.0,59.7,59.97,50028.0,50.3614,50.606,50.353,50.5807,50028.0
2021-11-23 10:50:00,59.98,60.04,59.95,59.98,70658.0,50.5892,50.6398,50.5639,50.5892,70658.0
2021-11-23 11:00:00,59.99,60.04,59.88,59.97,68903.0,50.5976,50.6398,50.5048,50.5807,68903.0
2021-11-23 11:10:00,59.98,60.14,59.97,60.04,80951.0,50.5892,50.7241,50.5807,50.6398,80951.0
2021-11-23 11:20:00,60.05,60.13,59.99,60.02,55793.0,50.6482,50.7157,50.5976,50.6229,55793.0
2021-11-23 11:30:00,60.0,60.21,59.99,60.19,90708.0,50.606,50.7832,50.5976,50.7663,90708.0
2021-11-23 11:40:00,60.19,60.23,60.11,60.22,60204.0,50.7663,50.8,50.6988,50.7916,60204.0
2021-11-23 11:50:00,60.22,60.26,60.04,60.06,107944.0,50.7916,50.8253,50.6398,50.6566,107944.0
2021-11-23 12:00:00,60.06,60.09,60.0,60.03,62585.0,50.6566,50.6819,50.606,50.6313,62585.0
2021-11-23 12:10:00,60.03,60.06,59.97,60.0,50532.0,50.6313,50.6566,50.5807,50.606,50532.0
2021-11-23 12:20:00,60.0,60.14,59.99,60.05,42937.0,50.606,50.7241,50.5976,50.6482,42937.0
2021-11-23 12:30:00,60.05,60.08,60.02,60.05,34657.0,50.6482,50.6735,50.6229,50.6482,34657.0
2021-11-23 12:40:00,60.05,60.15,60.03,60.11,43481.0,50.6482,50.7325,50.6313,50.6988,43481.0
2021-11-23 12:50:00,60.1,60.12,59.99,60.03,47601.0,50.6904,50.7072,50.5976,50.6313,47601.0
2021-11-23 13:00:00,60.04,60.1,60.01,60.02,43480.0,50.6398,50.6904,50.6145,50.6229,43480.0
2021-11-23 13:10:00,60.02,60.03,59.95,59.96,35526.0,50.6229,50.6313,50.5639,50.5723,35526.0
2021-11-23 13:20:00,59.95,60.03,59.94,60.01,37660.0,50.5639,50.6313,50.5554,50.6145,37660.0
2021-11-23 13:30:00,60.02,60.12,60.02,60.12,34200.0,50.6229,50.7072,50.6229,50.7072,34200.0
2021-11-23 13:40:00,60.12,60.16,60.05,60.15,32523.0,50.7072,50.741,50.6482,50.7325,32523.0
2021-11-23 13:50:00,60.16,60.19,60.07,60.09,54302.0,50.741,50.7663,50.6651,50.6819,54302.0
2021-11-23 14:00:00,60.09,60.15,60.05,60.14,41007.0,50.6819,50.7325,50.6482,50.7241,41007.0
2021-11-23 14:10:00,60.14,60.14,60.0,60.01,30295.0,50.7241,50.7241,50.606,50.6145,30295.0
2021-11-23 14:20:00,60.01,60.09,60.0,60.03,37146.0,50.6145,50.6819,50.606,50.6313,37146.0
2021-11-23 14:30:00,60.02,60.06,59.98,60.01,65004.0,50.6229,50.6566,50.5892,50.6145,65004.0
2021-11-23 14:40:00,60.01,60.12,60.01,60.11,59791.0,50.6145,50.7072,50.6145,50.6988,59791.0
2021-11-23 14:50:00,60.11,60.17,60.02,60.14,54984.0,50.6988,50.7494,50.6229,50.7241,54984.0
2021-11-23 15:00:00,60.12,60.18,60.08,60.18,65768.0,50.7072,50.7579,50.6735,50.7579,65768.0
2021-11-23 15:10:00,60.17,60.18,59.96,59.96,75129.0,50.7494,50.7579,50.5723,50.5723,75129.0
2021-11-23 15:20:00,59.97,60.08,59.96,60.02,78341.0,50.5807,50.6735,50.5723,50.6229,78341.0
2021-11-23 15:30:00,60.03,60.12,59.99,60.1,137303.0,50.6313,50.7072,50.5976,50.6904,137303.0
2021-11-23 15:40:00,60.1,60.14,60.0,60.02,133415.0,50.6904,50.7241,50.606,50.6229,133415.0
2021-11-23 15:50:00,60.03,60.14,60.03,60.06,416068.0,50.6313,50.7241,50.6313,50.6566,416068.0
2021-11-24 09:30:00,59.95,60.35,59.8,60.34,117242.0,50.5639,50.9012,50.4373,50.8928,117242.0
2021-11-24 09:40:00,60.33,60.6,60.17,60.49,102165.0,50.8844,51.1121,50.7494,51.0193,102165.0
2021-11-24 09:50:00,60.48,60.5,60.33,60.36,45211.0,51.0109,51.0278,50.8844,50.9097,45211.0
2021-11-24 10:00:00,60.36,60.47,60.24,60.43,74171.0,50.9097,51.0024,50.8085,50.9687,74171.0
2021-11-24 10:10:00,60.44,60.57,60.43,60.52,41697.0,50.9771,51.0868,50.9687,51.0446,41697.0
2021-11-24 10:20:00,60.51,60.54,60.27,60.36,46446.0,51.0362,51.0615,50.8338,50.9097,46446.0
2021-11-24 10:30:00,60.35,60.36,60.24,60.28,46634.0,50.9012,50.9097,50.8085,50.8422,46634.0
2021-11-24 10:40:00,60.27,60.27,60.15,60.26,47449.0,50.8338,50.8338,50.7325,50.8253,47449.0
2021-11-24 10:50:00,60.27,60.29,60.17,60.18,54343.0,50.8338,50.8506,50.7494,50.7579,54343.0
2021-11-24 11:00:00,60.18,60.28,60.17,60.19,40804.0,50.7579,50.8422,50.7494,50.7663,40804.0
2021-11-24 11:10:00,60.18,60.26,60.06,60.07,51470.0,50.7579,50.8253,50.6566,50.6651,51470.0
2021-11-24 11:20:00,60.07,60.09,59.87,59.89,34777.0,50.6651,50.6819,50.4964,50.5133,34777.0
2021-11-24 11:30:00,59.89,59.93,59.6,59.62,67228.0,50.5133,50.547,50.2687,50.2855,67228.0
2021-11-24 11:40:00,59.63,59.64,59.51,59.6,47490.0,50.294,50.3024,50.1928,50.2687,47490.0
2021-11-24 11:50:00,59.61,59.66,59.56,59.63,36563.0,50.2771,50.3193,50.2349,50.294,36563.0
2021-11-24 12:00:00,59.65,59.72,59.61,59.65,58486.0,50.3108,50.3699,50.2771,50.3108,58486.0
2021-11-24 12:10:00,59.66,59.81,59.65,59.79,25054.0,50.3193,50.4458,50.3108,50.4289,25054.0
2021-11-24 12:20:00,59.79,59.87,59.78,59.83,20909.0,50.4289,50.4964,50.4205,50.4627,20909.0
2021-11-24 12:30:00,59.83,59.88,59.81,59.82,12055.0,50.4627,50.5048,50.4458,50.4542,12055.0
2021-11-24 12:40:00,59.82,59.9,59.81,59.88,34836.0,50.4542,50.5217,50.4458,50.5048,34836.0
2021-11-24 12:50:00,59.87,59.87,59.78,59.87,30545.0,50.4964,50.4964,50.4205,50.4964,30545.0
2021-11-24 13:00:00,59.86,59.88,59.8,59.81,23882.0,50.488,50.5048,50.4373,50.4458,23882.0
2021-11-24 13:10:00,59.82,59.89,59.82,59.87,27809.0,50.4542,50.5133,50.4542,50.4964,27809.0
2021-11-24 13:20:00,59.87,59.88,59.84,59.87,19885.0,50.4964,50.5048,50.4711,50.4964,19885.0
2021-11-24 13:30:00,59.87,59.95,59.85,59.92,31098.0,50.4964,50.5639,50.4795,50.5386,31098.0
2021-11-24 13:40:00,59.92,59.99,59.89,59.98,22321.0,50.5386,50.5976,50.5133,50.5892,22321.0
2021-11-24 13:50:00,59.99,60.01,59.95,59.96,14398.0,50.5976,50.6145,50.5639,50.5723,14398.0
2021-11-24 14:00:00,59.95,60.01,59.83,59.86,47237.0,50.5639,50.6145,50.4627,50.488,47237.0
2021-11-24 14:10:00,59.87,59.91,59.83,59.89,26756.0,50.4964,50.5301,50.4627,50.5133,26756.0
2021-11-24 14:20:00,59.9,59.9,59.82,59.83,22500.0,50.5217,50.5217,50.4542,50.4627,22500.0
2021-11-24 14:30:00,59.83,59.89,59.82,59.84,35857.0,50.4627,50.5133,50.4542,50.4711,35857.0
2021-11-24 14:40:00,59.83,59.89,59.81,59.87,40830.0,50.4627,50.5133,50.4458,50.4964,40830.0
2021-11-24 14:50:00,59.87,59.91,59.84,59.85,30534.0,50.4964,50.5301,50.4711,50.4795,30534.0
2021-11-24 15:00:00,59.85,60.0,59.84,59.99,45938.0,50.4795,50.606,50.4711,50.5976,45938.0
2021-11-24 15:10:00,59.99,60.02,59.94,59.97,34423.0,50.5976,50.6229,50.5554,50.5807,34423.0
2021-11-24 15:20:00,59.97,60.01,59.93,60.0,23286.0,50.5807,50.6145,50.547,50.606,23286.0
2021-11-24 15:30:00,59.99,59.99,59.87,59.9,62823.0,50.5976,50.5976,50.4964,50.5217,62823.0
2021-11-24 15:40:00,59.9,59.92,59.83,59.85,63549.0,50.5217,50.5386,50.4627,50.4795,63549.0
2021-11-24 15:50:00,59.84,59.91,59.78,59.83,244303.0,50.4711,50.5301,50.4205,50.4627,244303.0
2021-11-26 09:30:00,57.84,57.86,56.86,57.02,237486.0,48.7842,48.8011,47.9577,48.0926,237486.0
2021-11-26 09:40:00,57.02,57.05,56.62,56.71,181841.0,48.0926,48.1179,47.7552,47.8311,181841.0
2021-11-26 09:50:00,56.7,56.75,56.55,56.69,128875.0,47.8227,47.8649,47.6962,47.8143,128875.0
2021-11-26 10:00:00,56.68,57.16,56.58,57.03,214031.0,47.8058,48.2107,47.7215,48.101,214031.0
2021-11-26 10:10:00,57.03,57.03,56.65,56.83,153360.0,48.101,48.101,47.7805,47.9323,153360.0
2021-11-26 10:20:00,56.84,57.12,56.84,56.97,139857.0,47.9408,48.1769,47.9408,48.0504,139857.0
2021-11-26 10:30:00,56.96,57.24,56.9,57.17,125766.0,48.042,48.2782,47.9914,48.2191,125766.0
2021-11-26 10:40:00,57.17,57.33,57.12,57.27,132511.0,48.2191,48.3541,48.1769,48.3035,132511.0
2021-11-26 10:50:00,57.27,57.31,57.16,57.26,122973.0,48.3035,48.3372,48.2107,48.295,122973.0
2021-11-26 11:00:00,57.24,57.35,57.1,57.26,95202.0,48.2782,48.3709,48.1601,48.295,95202.0
2021-11-26 11:10:00,57.26,57.28,57.03,57.11,89694.0,48.295,48.3119,48.101,48.1685,89694.0
2021-11-26 11:20:00,57.11,57.13,56.91,56.97,123501.0,48.1685,48.1854,47.9998,48.0504,123501.0
2021-11-26 11:30:00,56.97,57.15,56.93,57.15,108724.0,48.0504,48.2022,48.0167,48.2022,108724.0
2021-11-26 11:40:00,57.14,57.14,56.91,57.03,92171.0,48.1938,48.1938,47.9998,48.101,92171.0
2021-11-26 11:50:00,57.03,57.05,56.9,56.96,125089.0,48.101,48.1179,47.9914,48.042,125089.0
2021-11-26 12:00:00,56.96,57.27,56.95,57.23,98691.0,48.042,48.3035,48.0336,48.2697,98691.0
2021-11-26 12:10:00,57.23,57.38,57.13,57.14,110968.0,48.2697,48.3962,48.1854,48.1938,110968.0
2021-11-26 12:20:00,57.14,57.37,57.12,57.34,116417.0,48.1938,48.3878,48.1769,48.3625,116417.0
2021-11-26 12:30:00,57.33,57.69,57.3,57.62,135497.0,48.3541,48.6577,48.3288,48.5987,135497.0
2021-11-26 12:40:00,57.6,57.7,57.56,57.63,137143.0,48.5818,48.6661,48.5481,48.6071,137143.0
2021-11-26 12:50:00,57.59,57.65,57.24,57.46,426499.0,48.5734,48.624,48.2782,48.4637,426499.0
2021-11-29 09:30:00,57.4,58.19,57.28,57.71,321977.0,48.4131,49.0794,48.3119,48.6746,321977.0
2021-11-29 09:40:00,57.72,57.8,57.33,57.41,162819.0,48.683,48.7505,48.3541,48.4215,162819.0
2021-11-29 09:50:00,57.43,57.44,57.12,57.24,92559.0,48.4384,48.4468,48.1769,48.2782,92559.0
2021-11-29 10:00:00,57.23,57.3,57.02,57.17,136855.0,48.2697,48.3288,48.0926,48.2191,136855.0
2021-11-29 10:10:00,57.16,57.37,57.15,57.36,120934.0,48.2107,48.3878,48.2022,48.3794,120934.0
2021-11-29 10:20:00,57.37,57.39,57.04,57.07,71623.0,48.3878,48.4047,48.1095,48.1348,71623.0
2021-11-29 10:30:00,57.05,57.09,56.84,56.93,77472.0,48.1179,48.1516,47.9408,48.0167,77472.0
2021-11-29 10:40:00,56.93,56.99,56.8,56.94,78636.0,48.0167,48.0673,47.907,48.0251,78636.0
2021-11-29 10:50:00,56.93,57.19,56.91,57.19,104592.0,48.0167,48.236,47.9998,48.236,104592.0
2021-11-29 11:00:00,57.18,57.38,57.16,57.32,82804.0,48.2276,48.3962,48.2107,48.3456,82804.0
2021-11-29 11:10:00,57.34,57.43,57.29,57.3,72119.0,48.3625,48.4384,48.3203,48.3288,72119.0
2021-11-29 11:20:00,57.3,57.38,57.19,57.21,48634.0,48.3288,48.3962,48.236,48.2529,48634.0
2021-11-29 11:30:00,57.22,57.29,57.1,57.29,57342.0,48.2613,48.3203,48.1601,48.3203,57342.0
2021-11-29 11:40:00,57.28,57.44,57.27,57.36,37628.0,48.3119,48.4468,48.3035,48.3794,37628.0
2021-11-29 11:50:00,57.36,57.39,57.33,57.38,37686.0,48.3794,48.4047,48.3541,48.3962,37686.0
2021-11-29 12:00:00,57.37,57.46,57.34,57.42,42197.0,48.3878,48.4637,48.3625,48.43,42197.0
2021-11-29 12:10:00,57.42,57.59,57.42,57.59,34905.0,48.43,48.5734,48.43,48.5734,34905.0
2021-11-29 12:20:00,57.58,57.73,57.57,57.64,44597.0,48.5649,48.6914,48.5565,48.6155,44597.0
2021-11-29 12:30:00,57.64,57.73,57.62,57.68,46831.0,48.6155,48.6914,48.5987,48.6493,46831.0
2021-11-29 12:40:00,57.68,57.74,57.66,57.67,45652.0,48.6493,48.6999,48.6324,48.6408,45652.0
2021-11-29 12:50:00,57.66,57.66,57.61,57.64,46745.0,48.6324,48.6324,48.5902,48.6155,46745.0
2021-11-29 13:00:00,57.61,57.72,57.57,57.7,68047.0,48.5902,48.683,48.5565,48.6661,68047.0
2021-11-29 13:10:00,57.69,57.7,57.54,57.59,41137.0,48.6577,48.6661,48.5312,48.5734,41137.0
2021-11-29 13:20:00,57.59,57.66,57.55,57.66,49348.0,48.5734,48.6324,48.5396,48.6324,49348.0
2021-11-29 13:30:00,57.66,57.75,57.6,57.68,61656.0,48.6324,48.7083,48.5818,48.6493,61656.0
2021-11-29 13:40:00,57.67,57.69,57.57,57.59,32491.0,48.6408,48.6577,48.5565,48.5734,32491.0
2021-11-29 13:50:00,57.59,57.62,57.55,57.6,40874.0,48.5734,48.5987,48.5396,48.5818,40874.0
2021-11-29 14:00:00,57.59,57.65,57.55,57.58,36947.0,48.5734,48.624,48.5396,48.5649,36947.0
2021-11-29 14:10:00,57.59,57.63,57.58,57.59,36231.0,48.5734,48.6071,48.5649,48.5734,36231.0
2021-11-29 14:20:00,57.6,57.65,57.58,57.61,42259.0,48.5818,48.624,48.5649,48.5902,42259.0
2021-11-29 14:30:00,57.61,57.61,57.52,57.53,91080.0,48.5902,48.5902,48.5143,48.5228,91080.0
2021-11-29 14:40:00,57.53,57.63,57.53,57.56,51312.0,48.5228,48.6071,48.5228,48.5481,51312.0
2021-11-29 14:50:00,57.57,57.62,57.53,57.59,67452.0,48.5565,48.5987,48.5228,48.5734,67452.0
2021-11-29 15:00:00,57.6,57.69,57.59,57.66,63203.0,48.5818,48.6577,48.5734,48.6324,63203.0
2021-11-29 15:10:00,57.66,57.71,57.61,57.64,83970.0,48.6324,48.6746,48.5902,48.6155,83970.0
2021-11-29 15:20:00,57.63,57.64,57.56,57.56,76744.0,48.6071,48.6155,48.5481,48.5481,76744.0
2021-11-29 15:30:00,57.55,57.64,57.5,57.59,99638.0,48.5396,48.6155,48.4974,48.5734,99638.0
2021-11-29 15:40:00,57.59,57.61,57.45,57.51,117247.0,48.5734,48.5902,48.4553,48.5059,117247.0
2021-11-29 15:50:00,57.51,57.52,57.31,57.34,513123.0,48.5059,48.5143,48.3372,48.3625,513123.0
2021-11-30 09:30:00,56.74,56.77,56.26,56.29,128714.0,47.8564,47.8817,47.4516,47.4769,128714.0
2021-11-30 09:40:00,56.25,56.51,56.08,56.08,84020.0,47.4432,47.6624,47.2998,47.2998,84020.0
2021-11-30 09:50:00,56.08,56.3,55.96,56.14,84693.0,47.2998,47.4853,47.1986,47.3504,84693.0
2021-11-30 10:00:00,56.13,56.34,56.01,56.28,65737.0,47.3419,47.5191,47.2407,47.4685,65737.0
2021-11-30 10:10:00,56.26,56.28,56.08,56.1,85761.0,47.4516,47.4685,47.2998,47.3166,85761.0
2021-11-30 10:20:00,56.08,56.1,55.77,55.85,146585.0,47.2998,47.3166,47.0383,47.1058,146585.0
2021-11-30 10:30:00,55.85,56.36,55.84,56.28,121804.0,47.1058,47.5359,47.0973,47.4685,121804.0
2021-11-30 10:40:00,56.26,56.44,56.25,56.29,94094.0,47.4516,47.6034,47.4432,47.4769,94094.0
2021-11-30 10:50:00,56.27,56.36,56.01,56.07,116714.0,47.46,47.5359,47.2407,47.2913,116714.0
2021-11-30 11:00:00,56.07,56.15,55.97,56.0,87809.0,47.2913,47.3588,47.207,47.2323,87809.0
2021-11-30 11:10:00,56.0,56.47,55.98,56.42,88891.0,47.2323,47.6287,47.2154,47.5865,88891.0
2021-11-30 11:20:00,56.42,56.45,56.04,56.19,137322.0,47.5865,47.6118,47.266,47.3926,137322.0
2021-11-30 11:30:00,56.18,56.21,55.91,55.94,108872.0,47.3841,47.4094,47.1564,47.1817,108872.0
2021-11-30 11:40:00,55.93,55.94,55.71,55.74,86368.0,47.1733,47.1817,46.9877,47.013,86368.0
2021-11-30 11:50:00,55.71,55.77,55.64,55.77,84298.0,46.9877,47.0383,46.9287,47.0383,84298.0
2021-11-30 12:00:00,55.76,55.76,55.63,55.72,102471.0,47.0299,47.0299,46.9202,46.9961,102471.0
2021-11-30 12:10:00,55.73,55.85,55.64,55.84,165716.0,47.0046,47.1058,46.9287,47.0973,165716.0
2021-11-30 12:20:00,55.84,55.84,55.69,55.71,127905.0,47.0973,47.0973,46.9708,46.9877,127905.0
2021-11-30 12:30:00,55.72,55.75,55.64,55.64,100318.0,46.9961,47.0214,46.9287,46.9287,100318.0
2021-11-30 12:40:00,55.64,55.71,55.59,55.65,95629.0,46.9287,46.9877,46.8865,46.9371,95629.0
2021-11-30 12:50:00,55.66,55.75,55.62,55.69,62297.0,46.9455,47.0214,46.9118,46.9708,62297.0
2021-11-30 13:00:00,55.7,55.72,55.58,55.63,89906.0,46.9793,46.9961,46.8781,46.9202,89906.0
2021-11-30 13:10:00,55.63,55.64,55.53,55.54,112550.0,46.9202,46.9287,46.8359,46.8443,112550.0
2021-11-30 13:20:00,55.55,55.63,55.5,55.53,225173.0,46.8528,46.9202,46.8106,46.8359,225173.0
2021-11-30 13:30:00,55.52,55.67,55.44,55.66,127031.0,46.8275,46.954,46.76,46.9455,127031.0
2021-11-30 13:40:00,55.66,55.82,55.65,55.76,64862.0,46.9455,47.0805,46.9371,47.0299,64862.0
2021-11-30 13:50:00,55.76,55.81,55.74,55.81,126918.0,47.0299,47.072,47.013,47.072,126918.0
2021-11-30 14:00:00,55.81,55.83,55.69,55.77,109174.0,47.072,47.0889,46.9708,47.0383,109174.0
2021-11-30 14:10:00,55.77,55.83,55.71,55.79,97119.0,47.0383,47.0889,46.9877,47.0552,97119.0
2021-11-30 14:20:00,55.8,55.85,55.61,55.61,127567.0,47.0636,47.1058,46.9034,46.9034,127567.0
2021-11-30 14:30:00,55.6,55.67,55.54,55.61,121286.0,46.8949,46.954,46.8443,46.9034,121286.0
2021-11-30 14:40:00,55.61,55.65,55.48,55.49,96221.0,46.9034,46.9371,46.7937,46.8021,96221.0
2021-11-30 14:50:00,55.5,55.53,55.39,55.52,191055.0,46.8106,46.8359,46.7178,46.8275,191055.0
2021-11-30 15:00:00,55.52,55.59,55.44,55.46,160677.0,46.8275,46.8865,46.76,46.7768,160677.0
2021-11-30 15:10:00,55.45,55.56,55.44,55.52,127538.0,46.7684,46.8612,46.76,46.8275,127538.0
2021-11-30 15:20:00,55.51,55.53,55.38,55.43,131319.0,46.819,46.8359,46.7094,46.7515,131319.0
2021-11-30 15:30:00,55.43,55.63,55.42,55.57,209893.0,46.7515,46.9202,46.7431,46.8696,209893.0
2021-11-30 15:40:00,55.57,55.77,55.52,55.58,258713.0,46.8696,47.0383,46.8275,46.8781,258713.0
2021-11-30 15:50:00,55.54,55.56,55.26,55.3,999929.0,46.8443,46.8612,46.6082,46.6419,999929.0
2021-12-01 09:30:00,56.58,56.85,56.13,56.53,225836.0,47.7215,47.9492,47.3419,47.6793,225836.0
2021-12-01 09:40:00,56.51,56.58,56.34,56.47,138210.0,47.6624,47.7215,47.5191,47.6287,138210.0
2021-12-01 09:50:00,56.48,56.7,56.41,56.51,100621.0,47.6371,47.8227,47.5781,47.6624,100621.0
2021-12-01 10:00:00,56.53,56.69,56.51,56.67,170033.0,47.6793,47.8143,47.6624,47.7974,170033.0
2021-12-01 10:10:00,56.67,56.97,56.67,56.97,227393.0,47.7974,48.0504,47.7974,48.0504,227393.0
2021-12-01 10:20:00,56.98,57.07,56.8,56.81,98330.0,48.0589,48.1348,47.907,47.9155,98330.0
2021-12-01 10:30:00,56.81,56.92,56.59,56.59,78440.0,47.9155,48.0083,47.7299,47.7299,78440.0
2021-12-01 10:40:00,56.6,56.84,56.55,56.8,65944.0,47.7384,47.9408,47.6962,47.907,65944.0
2021-12-01 10:50:00,56.81,56.86,56.72,56.77,110810.0,47.9155,47.9577,47.8396,47.8817,110810.0
2021-12-01 11:00:00,56.79,56.85,56.74,56.78,47533.0,47.8986,47.9492,47.8564,47.8902,47533.0
2021-12-01 11:10:00,56.8,56.89,56.74,56.84,58010.0,47.907,47.983,47.8564,47.9408,58010.0
2021-12-01 11:20:00,56.82,56.93,56.82,56.85,53521.0,47.9239,48.0167,47.9239,47.9492,53521.0
2021-12-01 11:30:00,56.85,56.89,56.74,56.74,82335.0,47.9492,47.983,47.8564,47.8564,82335.0
2021-12-01 11:40:00,56.75,56.76,56.5,56.53,67868.0,47.8649,47.8733,47.654,47.6793,67868.0
2021-12-01 11:50:00,56.52,56.53,56.34,56.44,57238.0,47.6709,47.6793,47.5191,47.6034,57238.0
2021-12-01 12:00:00,56.44,56.52,56.36,56.46,81089.0,47.6034,47.6709,47.5359,47.6203,81089.0
2021-12-01 12:10:00,56.45,56.72,56.45,56.71,59923.0,47.6118,47.8396,47.6118,47.8311,59923.0
2021-12-01 12:20:00,56.7,56.72,56.44,56.44,54763.0,47.8227,47.8396,47.6034,47.6034,54763.0
2021-12-01 12:30:00,56.46,56.59,56.39,56.48,55472.0,47.6203,47.7299,47.5612,47.6371,55472.0
2021-12-01 12:40:00,56.5,56.51,56.31,56.34,49995.0,47.654,47.6624,47.4938,47.5191,49995.0
2021-12-01 12:50:00,56.34,56.34,56.15,56.17,111207.0,47.5191,47.5191,47.3588,47.3757,111207.0
2021-12-01 13:00:00,56.17,56.29,56.01,56.02,84413.0,47.3757,47.4769,47.2407,47.2492,84413.0
2021-12-01 13:10:00,56.02,56.1,55.86,55.87,72211.0,47.2492,47.3166,47.1142,47.1227,72211.0
2021-12-01 13:20:00,55.87,56.06,55.87,56.0,71295.0,47.1227,47.2829,47.1227,47.2323,71295.0
2021-12-01 13:30:00,56.0,56.05,55.94,56.0,74077.0,47.2323,47.2745,47.1817,47.2323,74077.0
2021-12-01 13:40:00,56.0,56.01,55.63,55.65,86900.0,47.2323,47.2407,46.9202,46.9371,86900.0
2021-12-01 13:50:00,55.65,55.84,55.65,55.79,75432.0,46.9371,47.0973,46.9371,47.0552,75432.0
2021-12-01 14:00:00,55.78,55.87,55.63,55.64,95247.0,47.0467,47.1227,46.9202,46.9287,95247.0
2021-12-01 14:10:00,55.64,55.74,55.59,55.62,96353.0,46.9287,47.013,46.8865,46.9118,96353.0
2021-12-01 14:20:00,55.63,55.8,55.62,55.77,91807.0,46.9202,47.0636,46.9118,47.0383,91807.0
2021-12-01 14:30:00,55.76,55.9,55.69,55.81,101798.0,47.0299,47.148,46.9708,47.072,101798.0
2021-12-01 14:40:00,55.81,55.81,55.65,55.72,72751.0,47.072,47.072,46.9371,46.9961,72751.0
2021-12-01 14:50:00,55.72,55.78,55.58,55.61,91922.0,46.9961,47.0467,46.8781,46.9034,91922.0
2021-12-01 15:00:00,55.61,55.68,55.43,55.46,93051.0,46.9034,46.9624,46.7515,46.7768,93051.0
2021-12-01 15:10:00,55.46,55.55,55.36,55.44,108750.0,46.7768,46.8528,46.6925,46.76,108750.0
2021-12-01 15:20:00,55.44,55.46,55.19,55.22,147585.0,46.76,46.7768,46.5491,46.5744,147585.0
2021-12-01 15:30:00,55.22,55.42,55.15,55.38,162883.0,46.5744,46.7431,46.5154,46.7094,162883.0
2021-12-01 15:40:00,55.38,55.5,55.22,55.25,163650.0,46.7094,46.8106,46.5744,46.5997,163650.0
2021-12-01 15:50:00,55.23,55.26,54.82,54.83,529894.0,46.5829,46.6082,46.237,46.2455,529894.0
2021-12-02 09:30:00,55.58,55.75,55.05,55.37,142877.0,46.8781,47.0214,46.431,46.7009,142877.0
2021-12-02 09:40:00,55.38,55.71,55.29,55.69,74173.0,46.7094,46.9877,46.6335,46.9708,74173.0
2021-12-02 09:50:00,55.7,55.9,55.67,55.9,67817.0,46.9793,47.148,46.954,47.148,67817.0
2021-12-02 10:00:00,55.92,56.09,55.83,55.95,109858.0,47.1648,47.3082,47.0889,47.1901,109858.0
2021-12-02 10:10:00,55.96,56.08,55.91,55.97,125866.0,47.1986,47.2998,47.1564,47.207,125866.0
2021-12-02 10:20:00,55.98,56.27,55.97,56.21,129796.0,47.2154,47.46,47.207,47.4094,129796.0
2021-12-02 10:30:00,56.21,56.32,56.05,56.09,189399.0,47.4094,47.5022,47.2745,47.3082,189399.0
2021-12-02 10:40:00,56.09,56.16,55.97,56.16,81982.0,47.3082,47.3672,47.207,47.3672,81982.0
2021-12-02 10:50:00,56.17,56.27,56.0,56.26,99859.0,47.3757,47.46,47.2323,47.4516,99859.0
2021-12-02 11:00:00,56.26,56.32,56.04,56.2,108258.0,47.4516,47.5022,47.266,47.401,108258.0
2021-12-02 11:10:00,56.19,56.29,56.17,56.27,55349.0,47.3926,47.4769,47.3757,47.46,55349.0
2021-12-02 11:20:00,56.26,56.5,56.25,56.47,58330.0,47.4516,47.654,47.4432,47.6287,58330.0
2021-12-02 11:30:00,56.48,56.52,56.17,56.29,85487.0,47.6371,47.6709,47.3757,47.4769,85487.0
2021-12-02 11:40:00,56.29,56.54,56.28,56.53,47413.0,47.4769,47.6878,47.4685,47.6793,47413.0
2021-12-02 11:50:00,56.54,56.68,56.51,56.62,51716.0,47.6878,47.8058,47.6624,47.7552,51716.0
2021-12-02 12:00:00,56.62,56.75,56.59,56.74,46635.0,47.7552,47.8649,47.7299,47.8564,46635.0
2021-12-02 12:10:00,56.73,56.85,56.71,56.74,72988.0,47.848,47.9492,47.8311,47.8564,72988.0
2021-12-02 12:20:00,56.75,56.78,56.69,56.76,60795.0,47.8649,47.8902,47.8143,47.8733,60795.0
2021-12-02 12:30:00,56.76,56.85,56.71,56.76,62083.0,47.8733,47.9492,47.8311,47.8733,62083.0
2021-12-02 12:40:00,56.76,56.85,56.72,56.84,57691.0,47.8733,47.9492,47.8396,47.9408,57691.0
2021-12-02 12:50:00,56.84,56.85,56.73,56.83,50851.0,47.9408,47.9492,47.848,47.9323,50851.0
2021-12-02 13:00:00,56.84,56.85,56.7,56.76,85315.0,47.9408,47.9492,47.8227,47.8733,85315.0
2021-12-02 13:10:00,56.77,56.88,56.69,56.8,43514.0,47.8817,47.9745,47.8143,47.907,43514.0
2021-12-02 13:20:00,56.81,56.84,56.65,56.67,63586.0,47.9155,47.9408,47.7805,47.7974,63586.0
2021-12-02 13:30:00,56.68,56.83,56.6,56.82,59234.0,47.8058,47.9323,47.7384,47.9239,59234.0
2021-12-02 13:40:00,56.83,56.84,56.67,56.78,58668.0,47.9323,47.9408,47.7974,47.8902,58668.0
2021-12-02 13:50:00,56.79,56.95,56.72,56.94,47784.0,47.8986,48.0336,47.8396,48.0251,47784.0
2021-12-02 14:00:00,56.93,57.08,56.91,57.03,74133.0,48.0167,48.1432,47.9998,48.101,74133.0
2021-12-02 14:10:00,57.04,57.04,56.89,56.99,61441.0,48.1095,48.1095,47.983,48.0673,61441.0
2021-12-02 14:20:00,56.98,57.03,56.87,57.0,67889.0,48.0589,48.101,47.9661,48.0757,67889.0
2021-12-02 14:30:00,56.99,57.0,56.9,56.94,64794.0,48.0673,48.0757,47.9914,48.0251,64794.0
2021-12-02 14:40:00,56.94,57.0,56.84,56.84,61345.0,48.0251,48.0757,47.9408,47.9408,61345.0
2021-12-02 14:50:00,56.85,56.89,56.74,56.74,96784.0,47.9492,47.983,47.8564,47.8564,96784.0
2021-12-02 15:00:00,56.74,56.84,56.71,56.77,55843.0,47.8564,47.9408,47.8311,47.8817,55843.0
2021-12-02 15:10:00,56.76,56.77,56.63,56.68,70034.0,47.8733,47.8817,47.7637,47.8058,70034.0
2021-12-02 15:20:00,56.68,56.78,56.61,56.71,68126.0,47.8058,47.8902,47.7468,47.8311,68126.0
2021-12-02 15:30:00,56.71,56.8,56.68,56.74,91390.0,47.8311,47.907,47.8058,47.8564,91390.0
2021-12-02 15:40:00,56.73,56.79,56.62,56.77,204234.0,47.848,47.8986,47.7552,47.8817,204234.0
2021-12-02 15:50:00,56.77,56.78,56.46,56.63,537032.0,47.8817,47.8902,47.6203,47.7637,537032.0
2021-12-03 09:30:00,56.62,56.82,56.42,56.49,90947.0,47.7552,47.9239,47.5865,47.6456,90947.0
2021-12-03 09:40:00,56.5,56.63,56.37,56.5,94949.0,47.654,47.7637,47.5444,47.654,94949.0
2021-12-03 09:50:00,56.5,56.53,56.2,56.23,96353.0,47.654,47.6793,47.401,47.4263,96353.0
2021-12-03 10:00:00,56.26,56.41,56.19,56.27,147942.0,47.4516,47.5781,47.3926,47.46,147942.0
2021-12-03 10:10:00,56.25,56.43,56.14,56.42,126476.0,47.4432,47.595,47.3504,47.5865,126476.0
2021-12-03 10:20:00,56.43,56.58,56.38,56.53,76448.0,47.595,47.7215,47.5528,47.6793,76448.0
2021-12-03 10:30:00,56.52,56.52,56.16,56.26,136458.0,47.6709,47.6709,47.3672,47.4516,136458.0
2021-12-03 10:40:00,56.26,56.27,55.92,55.98,89210.0,47.4516,47.46,47.1648,47.2154,89210.0
2021-12-03 10:50:00,55.99,56.09,55.87,55.99,88117.0,47.2239,47.3082,47.1227,47.2239,88117.0
2021-12-03 11:00:00,55.98,56.14,55.95,56.02,92897.0,47.2154,47.3504,47.1901,47.2492,92897.0
2021-12-03 11:10:00,56.02,56.22,55.97,56.05,100066.0,47.2492,47.4179,47.207,47.2745,100066.0
2021-12-03 11:20:00,56.05,56.21,55.98,56.0,62936.0,47.2745,47.4094,47.2154,47.2323,62936.0
2021-12-03 11:30:00,56.0,56.18,55.95,56.16,100105.0,47.2323,47.3841,47.1901,47.3672,100105.0
2021-12-03 11:40:00,56.16,56.16,55.98,56.04,81777.0,47.3672,47.3672,47.2154,47.266,81777.0
2021-12-03 11:50:00,56.03,56.04,55.68,55.7,56719.0,47.2576,47.266,46.9624,46.9793,56719.0
2021-12-03 12:00:00,55.7,55.87,55.69,55.85,59861.0,46.9793,47.1227,46.9708,47.1058,59861.0
2021-12-03 12:10:00,55.85,56.06,55.85,56.02,60245.0,47.1058,47.2829,47.1058,47.2492,60245.0
2021-12-03 12:20:00,56.02,56.12,55.98,56.04,42894.0,47.2492,47.3335,47.2154,47.266,42894.0
2021-12-03 12:30:00,56.04,56.07,55.82,56.06,56910.0,47.266,47.2913,47.0805,47.2829,56910.0
2021-12-03 12:40:00,56.07,56.12,55.92,55.98,55921.0,47.2913,47.3335,47.1648,47.2154,55921.0
2021-12-03 12:50:00,55.99,56.05,55.82,55.88,55787.0,47.2239,47.2745,47.0805,47.1311,55787.0
2021-12-03 13:00:00,55.85,55.92,55.76,55.92,44332.0,47.1058,47.1648,47.0299,47.1648,44332.0
2021-12-03 13:10:00,55.91,55.96,55.79,55.9,55947.0,47.1564,47.1986,47.0552,47.148,55947.0
2021-12-03 13:20:00,55.9,55.92,55.76,55.76,67369.0,47.148,47.1648,47.0299,47.0299,67369.0
2021-12-03 13:30:00,55.75,55.84,55.62,55.62,55258.0,47.0214,47.0973,46.9118,46.9118,55258.0
2021-12-03 13:40:00,55.63,55.72,55.52,55.6,58354.0,46.9202,46.9961,46.8275,46.8949,58354.0
2021-12-03 13:50:00,55.61,55.67,55.52,55.54,61809.0,46.9034,46.954,46.8275,46.8443,61809.0
2021-12-03 14:00:00,55.54,55.65,55.51,55.54,78090.0,46.8443,46.9371,46.819,46.8443,78090.0
2021-12-03 14:10:00,55.54,55.6,55.42,55.42,98100.0,46.8443,46.8949,46.7431,46.7431,98100.0
2021-12-03 14:20:00,55.42,55.53,55.33,55.49,100206.0,46.7431,46.8359,46.6672,46.8021,100206.0
2021-12-03 14:30:00,55.49,55.54,55.32,55.36,80173.0,46.8021,46.8443,46.6588,46.6925,80173.0
2021-12-03 14:40:00,55.37,55.49,55.31,55.31,78633.0,46.7009,46.8021,46.6503,46.6503,78633.0
2021-12-03 14:50:00,55.31,55.43,55.26,55.32,90343.0,46.6503,46.7515,46.6082,46.6588,90343.0
2021-12-03 15:00:00,55.31,55.45,55.22,55.27,118189.0,46.6503,46.7684,46.5744,46.6166,118189.0
2021-12-03 15:10:00,55.27,55.44,55.27,55.37,104391.0,46.6166,46.76,46.6166,46.7009,104391.0
2021-12-03 15:20:00,55.38,55.73,55.38,55.63,126991.0,46.7094,47.0046,46.7094,46.9202,126991.0
2021-12-03 15:30:00,55.62,55.83,55.47,55.51,156075.0,46.9118,47.0889,46.7853,46.819,156075.0
2021-12-03 15:40:00,55.51,55.59,55.23,55.35,247571.0,46.819,46.8865,46.5829,46.6841,247571.0
2021-12-03 15:50:00,55.34,55.7,55.24,55.59,708816.0,46.6756,46.9793,46.5913,46.8865,708816.0
2021-12-06 09:30:00,56.74,56.82,56.37,56.55,217110.0,47.8564,47.9239,47.5444,47.6962,217110.0
2021-12-06 09:40:00,56.53,56.98,56.43,56.63,168307.0,47.6793,48.0589,47.595,47.7637,168307.0
2021-12-06 09:50:00,56.65,56.87,56.62,56.83,91863.0,47.7805,47.9661,47.7552,47.9323,91863.0
2021-12-06 10:00:00,56.83,56.9,56.62,56.79,176935.0,47.9323,47.9914,47.7552,47.8986,176935.0
2021-12-06 10:10:00,56.79,56.84,56.72,56.76,127764.0,47.8986,47.9408,47.8396,47.8733,127764.0
2021-12-06 10:20:00,56.76,56.82,56.65,56.8,111476.0,47.8733,47.9239,47.7805,47.907,111476.0
2021-12-06 10:30:00,56.8,56.92,56.76,56.91,243714.0,47.907,48.0083,47.8733,47.9998,243714.0
2021-12-06 10:40:00,56.9,57.1,56.85,57.08,119508.0,47.9914,48.1601,47.9492,48.1432,119508.0
2021-12-06 10:50:00,57.08,57.13,57.01,57.09,251940.0,48.1432,48.1854,48.0842,48.1516,251940.0
2021-12-06 11:00:00,57.1,57.1,56.92,56.96,130307.0,48.1601,48.1601,48.0083,48.042,130307.0
2021-12-06 11:10:00,56.97,57.15,56.9,57.14,102025.0,48.0504,48.2022,47.9914,48.1938,102025.0
2021-12-06 11:20:00,57.14,57.22,57.09,57.15,94314.0,48.1938,48.2613,48.1516,48.2022,94314.0
2021-12-06 11:30:00,57.15,57.22,57.07,57.1,89330.0,48.2022,48.2613,48.1348,48.1601,89330.0
2021-12-06 11:40:00,57.11,57.12,56.91,56.92,164131.0,48.1685,48.1769,47.9998,48.0083,164131.0
2021-12-06 11:50:00,56.92,57.09,56.92,57.01,51880.0,48.0083,48.1516,48.0083,48.0842,51880.0
2021-12-06 12:00:00,57.02,57.18,56.97,57.17,56762.0,48.0926,48.2276,48.0504,48.2191,56762.0
2021-12-06 12:10:00,57.17,57.25,57.11,57.21,59065.0,48.2191,48.2866,48.1685,48.2529,59065.0
2021-12-06 12:20:00,57.22,57.3,57.17,57.24,41229.0,48.2613,48.3288,48.2191,48.2782,41229.0
2021-12-06 12:30:00,57.25,57.31,57.18,57.25,58613.0,48.2866,48.3372,48.2276,48.2866,58613.0
2021-12-06 12:40:00,57.27,57.35,57.21,57.34,36677.0,48.3035,48.3709,48.2529,48.3625,36677.0
2021-12-06 12:50:00,57.34,57.34,57.21,57.23,71438.0,48.3625,48.3625,48.2529,48.2697,71438.0
2021-12-06 13:00:00,57.25,57.36,57.2,57.34,76422.0,48.2866,48.3794,48.2444,48.3625,76422.0
2021-12-06 13:10:00,57.35,57.4,57.31,57.37,85949.0,48.3709,48.4131,48.3372,48.3878,85949.0
2021-12-06 13:20:00,57.38,57.4,57.27,57.28,61256.0,48.3962,48.4131,48.3035,48.3119,61256.0
2021-12-06 13:30:00,57.29,57.39,57.28,57.37,95119.0,48.3203,48.4047,48.3119,48.3878,95119.0
2021-12-06 13:40:00,57.38,57.46,57.37,57.4,124923.0,48.3962,48.4637,48.3878,48.4131,124923.0
2021-12-06 13:50:00,57.4,57.55,57.39,57.43,148957.0,48.4131,48.5396,48.4047,48.4384,148957.0
2021-12-06 14:00:00,57.42,57.48,57.31,57.35,91950.0,48.43,48.4806,48.3372,48.3709,91950.0
2021-12-06 14:10:00,57.35,57.39,57.27,57.33,83571.0,48.3709,48.4047,48.3035,48.3541,83571.0
2021-12-06 14:20:00,57.33,57.41,57.31,57.36,77113.0,48.3541,48.4215,48.3372,48.3794,77113.0
2021-12-06 14:30:00,57.36,57.41,57.29,57.35,87762.0,48.3794,48.4215,48.3203,48.3709,87762.0
2021-12-06 14:40:00,57.36,57.36,57.18,57.22,69207.0,48.3794,48.3794,48.2276,48.2613,69207.0
2021-12-06 14:50:00,57.22,57.22,57.11,57.12,54262.0,48.2613,48.2613,48.1685,48.1769,54262.0
2021-12-06 15:00:00,57.12,57.18,57.08,57.15,71390.0,48.1769,48.2276,48.1432,48.2022,71390.0
2021-12-06 15:10:00,57.14,57.14,57.03,57.1,89127.0,48.1938,48.1938,48.101,48.1601,89127.0
2021-12-06 15:20:00,57.09,57.1,56.97,57.04,68974.0,48.1516,48.1601,48.0504,48.1095,68974.0
2021-12-06 15:30:00,57.04,57.06,56.93,56.99,160402.0,48.1095,48.1263,48.0167,48.0673,160402.0
2021-12-06 15:40:00,56.99,56.99,56.85,56.92,190098.0,48.0673,48.0673,47.9492,48.0083,190098.0
2021-12-06 15:50:00,56.93,56.98,56.84,56.89,422935.0,48.0167,48.0589,47.9408,47.983,422935.0
2021-12-07 09:30:00,57.27,57.55,57.0,57.42,164801.0,48.3035,48.5396,48.0757,48.43,164801.0
2021-12-07 09:40:00,57.42,57.61,57.31,57.56,90183.0,48.43,48.5902,48.3372,48.5481,90183.0
2021-12-07 09:50:00,57.58,57.64,57.43,57.62,78135.0,48.5649,48.6155,48.4384,48.5987,78135.0
2021-12-07 10:00:00,57.63,57.65,57.42,57.62,100721.0,48.6071,48.624,48.43,48.5987,100721.0
2021-12-07 10:10:00,57.63,57.82,57.59,57.78,71767.0,48.6071,48.7673,48.5734,48.7336,71767.0
2021-12-07 10:20:00,57.77,57.84,57.68,57.71,84503.0,48.7252,48.7842,48.6493,48.6746,84503.0
2021-12-07 10:30:00,57.71,57.79,57.62,57.68,67493.0,48.6746,48.742,48.5987,48.6493,67493.0
2021-12-07 10:40:00,57.7,57.82,57.67,57.81,74177.0,48.6661,48.7673,48.6408,48.7589,74177.0
2021-12-07 10:50:00,57.81,57.84,57.75,57.84,65557.0,48.7589,48.7842,48.7083,48.7842,65557.0
2021-12-07 11:00:00,57.84,57.89,57.8,57.87,102777.0,48.7842,48.8264,48.7505,48.8095,102777.0
2021-12-07 11:10:00,57.86,57.86,57.69,57.73,52383.0,48.8011,48.8011,48.6577,48.6914,52383.0
2021-12-07 11:20:00,57.71,57.71,57.62,57.66,63404.0,48.6746,48.6746,48.5987,48.6324,63404.0
2021-12-07 11:30:00,57.67,57.68,57.54,57.59,86021.0,48.6408,48.6493,48.5312,48.5734,86021.0
2021-12-07 11:40:00,57.58,57.65,57.54,57.56,70486.0,48.5649,48.624,48.5312,48.5481,70486.0
2021-12-07 11:50:00,57.56,57.66,57.55,57.56,62075.0,48.5481,48.6324,48.5396,48.5481,62075.0
2021-12-07 12:00:00,57.56,57.66,57.56,57.63,54474.0,48.5481,48.6324,48.5481,48.6071,54474.0
2021-12-07 12:10:00,57.62,57.7,57.6,57.66,41955.0,48.5987,48.6661,48.5818,48.6324,41955.0
2021-12-07 12:20:00,57.66,57.73,57.63,57.66,41176.0,48.6324,48.6914,48.6071,48.6324,41176.0
2021-12-07 12:30:00,57.66,57.72,57.65,57.71,32488.0,48.6324,48.683,48.624,48.6746,32488.0
2021-12-07 12:40:00,57.7,57.71,57.64,57.66,45639.0,48.6661,48.6746,48.6155,48.6324,45639.0
2021-12-07 12:50:00,57.65,57.77,57.63,57.77,73090.0,48.624,48.7252,48.6071,48.7252,73090.0
2021-12-07 13:00:00,57.77,57.82,57.71,57.75,84166.0,48.7252,48.7673,48.6746,48.7083,84166.0
2021-12-07 13:10:00,57.76,57.77,57.65,57.77,60926.0,48.7167,48.7252,48.624,48.7252,60926.0
2021-12-07 13:20:00,57.76,57.8,57.72,57.73,60683.0,48.7167,48.7505,48.683,48.6914,60683.0
2021-12-07 13:30:00,57.73,57.85,57.72,57.85,99471.0,48.6914,48.7927,48.683,48.7927,99471.0
2021-12-07 13:40:00,57.85,57.86,57.76,57.79,57093.0,48.7927,48.8011,48.7167,48.742,57093.0
2021-12-07 13:50:00,57.79,57.85,57.72,57.73,42396.0,48.742,48.7927,48.683,48.6914,42396.0
2021-12-07 14:00:00,57.73,57.9,57.73,57.89,69253.0,48.6914,48.8348,48.6914,48.8264,69253.0
2021-12-07 14:10:00,57.88,57.93,57.84,57.88,44981.0,48.818,48.8601,48.7842,48.818,44981.0
2021-12-07 14:20:00,57.88,57.94,57.86,57.87,60761.0,48.818,48.8686,48.8011,48.8095,60761.0
2021-12-07 14:30:00,57.88,57.94,57.86,57.9,61240.0,48.818,48.8686,48.8011,48.8348,61240.0
2021-12-07 14:40:00,57.9,57.92,57.81,57.87,65481.0,48.8348,48.8517,48.7589,48.8095,65481.0
2021-12-07 14:50:00,57.87,57.91,57.85,57.91,51530.0,48.8095,48.8433,48.7927,48.8433,51530.0
2021-12-07 15:00:00,57.91,57.98,57.88,57.96,66220.0,48.8433,48.9023,48.818,48.8854,66220.0
2021-12-07 15:10:00,57.97,57.98,57.88,57.9,79519.0,48.8939,48.9023,48.818,48.8348,79519.0
2021-12-07 15:20:00,57.88,57.9,57.73,57.74,71393.0,48.818,48.8348,48.6914,48.6999,71393.0
2021-12-07 15:30:00,57.74,57.75,57.46,57.48,155151.0,48.6999,48.7083,48.4637,48.4806,155151.0
2021-12-07 15:40:00,57.49,57.62,57.49,57.6,170197.0,48.489,48.5987,48.489,48.5818,170197.0
2021-12-07 15:50:00,57.6,57.77,57.44,57.71,739359.0,48.5818,48.7252,48.4468,48.6746,739359.0
2021-12-08 09:30:00,57.68,57.93,57.55,57.56,120837.0,48.6493,48.8601,48.5396,48.5481,120837.0
2021-12-08 09:40:00,57.58,57.7,57.43,57.47,66201.0,48.5649,48.6661,48.4384,48.4721,66201.0
2021-12-08 09:50:00,57.46,57.93,57.45,57.63,59499.0,48.4637,48.8601,48.4553,48.6071,59499.0
2021-12-08 10:00:00,57.63,57.71,57.58,57.7,59090.0,48.6071,48.6746,48.5649,48.6661,59090.0
2021-12-08 10:10:00,57.71,57.76,57.59,57.65,45696.0,48.6746,48.7167,48.5734,48.624,45696.0
2021-12-08 10:20:00,57.64,57.67,57.47,57.48,61788.0,48.6155,48.6408,48.4721,48.4806,61788.0
2021-12-08 10:30:00,57.45,57.56,57.35,57.39,40908.0,48.4553,48.5481,48.3709,48.4047,40908.0
2021-12-08 10:40:00,57.4,57.46,57.32,57.46,48247.0,48.4131,48.4637,48.3456,48.4637,48247.0
2021-12-08 10:50:00,57.46,57.48,56.98,57.03,475168.0,48.4637,48.4806,48.0589,48.101,475168.0
2021-12-08 11:00:00,57.03,57.31,57.03,57.29,123069.0,48.101,48.3372,48.101,48.3203,123069.0
2021-12-08 11:10:00,57.29,57.37,57.2,57.23,76599.0,48.3203,48.3878,48.2444,48.2697,76599.0
2021-12-08 11:20:00,57.24,57.42,57.22,57.41,66542.0,48.2782,48.43,48.2613,48.4215,66542.0
2021-12-08 11:30:00,57.41,57.41,57.3,57.34,60785.0,48.4215,48.4215,48.3288,48.3625,60785.0
2021-12-08 11:40:00,57.34,57.42,57.32,57.4,50322.0,48.3625,48.43,48.3456,48.4131,50322.0
2021-12-08 11:50:00,57.39,57.41,57.27,57.3,23544.0,48.4047,48.4215,48.3035,48.3288,23544.0
2021-12-08 12:00:00,57.29,57.36,57.27,57.35,23862.0,48.3203,48.3794,48.3035,48.3709,23862.0
2021-12-08 12:10:00,57.34,57.36,57.27,57.3,26935.0,48.3625,48.3794,48.3035,48.3288,26935.0
2021-12-08 12:20:00,57.3,57.37,57.28,57.31,45279.0,48.3288,48.3878,48.3119,48.3372,45279.0
2021-12-08 12:30:00,57.3,57.35,57.22,57.26,27226.0,48.3288,48.3709,48.2613,48.295,27226.0
2021-12-08 12:40:00,57.26,57.26,57.18,57.19,32056.0,48.295,48.295,48.2276,48.236,32056.0
2021-12-08 12:50:00,57.18,57.21,57.12,57.17,56818.0,48.2276,48.2529,48.1769,48.2191,56818.0
2021-12-08 13:00:00,57.16,57.16,57.1,57.11,36082.0,48.2107,48.2107,48.1601,48.1685,36082.0
2021-12-08 13:10:00,57.11,57.15,57.04,57.11,40913.0,48.1685,48.2022,48.1095,48.1685,40913.0
2021-12-08 13:20:00,57.1,57.14,57.09,57.13,39800.0,48.1601,48.1938,48.1516,48.1854,39800.0
2021-12-08 13:30:00,57.14,57.23,57.1,57.21,43784.0,48.1938,48.2697,48.1601,48.2529,43784.0
2021-12-08 13:40:00,57.21,57.23,57.15,57.19,22672.0,48.2529,48.2697,48.2022,48.236,22672.0
2021-12-08 13:50:00,57.18,57.25,57.18,57.2,50810.0,48.2276,48.2866,48.2276,48.2444,50810.0
2021-12-08 14:00:00,57.2,57.28,57.19,57.2,43462.0,48.2444,48.3119,48.236,48.2444,43462.0
2021-12-08 14:10:00,57.19,57.23,57.13,57.23,38994.0,48.236,48.2697,48.1854,48.2697,38994.0
2021-12-08 14:20:00,57.21,57.25,57.12,57.14,68546.0,48.2529,48.2866,48.1769,48.1938,68546.0
2021-12-08 14:30:00,57.13,57.21,57.12,57.18,33673.0,48.1854,48.2529,48.1769,48.2276,33673.0
2021-12-08 14:40:00,57.17,57.19,57.13,57.15,52199.0,48.2191,48.236,48.1854,48.2022,52199.0
2021-12-08 14:50:00,57.14,57.21,57.14,57.18,35662.0,48.1938,48.2529,48.1938,48.2276,35662.0
2021-12-08 15:00:00,57.18,57.24,57.16,57.18,40445.0,48.2276,48.2782,48.2107,48.2276,40445.0
2021-12-08 15:10:00,57.18,57.22,57.17,57.21,41054.0,48.2276,48.2613,48.2191,48.2529,41054.0
2021-12-08 15:20:00,57.21,57.25,57.18,57.21,66574.0,48.2529,48.2866,48.2276,48.2529,66574.0
2021-12-08 15:30:00,57.21,57.21,57.12,57.12,79554.0,48.2529,48.2529,48.1769,48.1769,79554.0
2021-12-08 15:40:00,57.13,57.22,57.11,57.15,121037.0,48.1854,48.2613,48.1685,48.2022,121037.0
2021-12-08 15:50:00,57.16,57.22,57.04,57.05,358692.0,48.2107,48.2613,48.1095,48.1179,358692.0
2021-12-09 09:30:00,56.83,56.83,56.41,56.65,121212.0,47.9323,47.9323,47.5781,47.7805,121212.0
2021-12-09 09:40:00,56.66,56.8,56.49,56.57,62349.0,47.789,47.907,47.6456,47.7131,62349.0
2021-12-09 09:50:00,56.58,56.92,56.56,56.88,77402.0,47.7215,48.0083,47.7046,47.9745,77402.0
2021-12-09 10:00:00,56.84,57.34,56.84,57.26,132448.0,47.9408,48.3625,47.9408,48.295,132448.0
2021-12-09 10:10:00,57.3,57.33,57.15,57.2,64521.0,48.3288,48.3541,48.2022,48.2444,64521.0
2021-12-09 10:20:00,57.19,57.21,57.04,57.11,52878.0,48.236,48.2529,48.1095,48.1685,52878.0
2021-12-09 10:30:00,57.13,57.13,57.01,57.07,41987.0,48.1854,48.1854,48.0842,48.1348,41987.0
2021-12-09 10:40:00,57.06,57.14,56.99,57.09,42977.0,48.1263,48.1938,48.0673,48.1516,42977.0
2021-12-09 10:50:00,57.07,57.12,57.06,57.12,36331.0,48.1348,48.1769,48.1263,48.1769,36331.0
2021-12-09 11:00:00,57.13,57.16,57.03,57.12,39271.0,48.1854,48.2107,48.101,48.1769,39271.0
2021-12-09 11:10:00,57.11,57.14,57.02,57.14,48161.0,48.1685,48.1938,48.0926,48.1938,48161.0
2021-12-09 11:20:00,57.14,57.2,57.1,57.16,95056.0,48.1938,48.2444,48.1601,48.2107,95056.0
2021-12-09 11:30:00,57.15,57.22,57.13,57.19,147327.0,48.2022,48.2613,48.1854,48.236,147327.0
2021-12-09 11:40:00,57.2,57.24,57.14,57.19,71766.0,48.2444,48.2782,48.1938,48.236,71766.0
2021-12-09 11:50:00,57.2,57.29,57.15,57.27,64806.0,48.2444,48.3203,48.2022,48.3035,64806.0
2021-12-09 12:00:00,57.27,57.3,57.19,57.22,64782.0,48.3035,48.3288,48.236,48.2613,64782.0
2021-12-09 12:10:00,57.22,57.33,57.2,57.27,57837.0,48.2613,48.3541,48.2444,48.3035,57837.0
2021-12-09 12:20:00,57.28,57.45,57.27,57.45,74664.0,48.3119,48.4553,48.3035,48.4553,74664.0
2021-12-09 12:30:00,57.46,57.52,57.44,57.51,37289.0,48.4637,48.5143,48.4468,48.5059,37289.0
2021-12-09 12:40:00,57.51,57.51,57.42,57.42,30653.0,48.5059,48.5059,48.43,48.43,30653.0
2021-12-09 12:50:00,57.43,57.54,57.42,57.54,38856.0,48.4384,48.5312,48.43,48.5312,38856.0
2021-12-09 13:00:00,57.54,57.63,57.47,57.61,65684.0,48.5312,48.6071,48.4721,48.5902,65684.0
2021-12-09 13:10:00,57.62,57.67,57.58,57.6,45610.0,48.5987,48.6408,48.5649,48.5818,45610.0
2021-12-09 13:20:00,57.6,57.62,57.52,57.53,58413.0,48.5818,48.5987,48.5143,48.5228,58413.0
2021-12-09 13:30:00,57.53,57.68,57.53,57.62,43009.0,48.5228,48.6493,48.5228,48.5987,43009.0
2021-12-09 13:40:00,57.62,57.66,57.56,57.61,63166.0,48.5987,48.6324,48.5481,48.5902,63166.0
2021-12-09 13:50:00,57.61,57.66,57.58,57.61,52769.0,48.5902,48.6324,48.5649,48.5902,52769.0
2021-12-09 14:00:00,57.61,57.66,57.56,57.59,49294.0,48.5902,48.6324,48.5481,48.5734,49294.0
2021-12-09 14:10:00,57.59,57.63,57.57,57.61,46748.0,48.5734,48.6071,48.5565,48.5902,46748.0
2021-12-09 14:20:00,57.62,57.62,57.47,57.48,58568.0,48.5987,48.5987,48.4721,48.4806,58568.0
2021-12-09 14:30:00,57.47,57.5,57.33,57.34,69845.0,48.4721,48.4974,48.3541,48.3625,69845.0
2021-12-09 14:40:00,57.34,57.41,57.34,57.39,56063.0,48.3625,48.4215,48.3625,48.4047,56063.0
2021-12-09 14:50:00,57.39,57.41,57.34,57.39,68856.0,48.4047,48.4215,48.3625,48.4047,68856.0
2021-12-09 15:00:00,57.39,57.43,57.36,57.38,87434.0,48.4047,48.4384,48.3794,48.3962,87434.0
2021-12-09 15:10:00,57.39,57.42,57.31,57.37,94630.0,48.4047,48.43,48.3372,48.3878,94630.0
2021-12-09 15:20:00,57.36,57.39,57.31,57.33,174216.0,48.3794,48.4047,48.3372,48.3541,174216.0
2021-12-09 15:30:00,57.33,57.38,57.26,57.28,221723.0,48.3541,48.3962,48.295,48.3119,221723.0
2021-12-09 15:40:00,57.28,57.33,57.25,57.32,245965.0,48.3119,48.3541,48.2866,48.3456,245965.0
2021-12-09 15:50:00,57.31,57.38,57.18,57.21,618454.0,48.3372,48.3962,48.2276,48.2529,618454.0
2021-12-10 09:30:00,57.88,57.96,57.62,57.74,219544.0,48.818,48.8854,48.5987,48.6999,219544.0
2021-12-10 09:40:00,57.75,57.84,57.62,57.62,89212.0,48.7083,48.7842,48.5987,48.5987,89212.0
2021-12-10 09:50:00,57.62,57.67,57.3,57.32,75928.0,48.5987,48.6408,48.3288,48.3456,75928.0
2021-12-10 10:00:00,57.36,57.4,57.17,57.29,97964.0,48.3794,48.4131,48.2191,48.3203,97964.0
2021-12-10 10:10:00,57.3,57.32,57.21,57.27,102383.0,48.3288,48.3456,48.2529,48.3035,102383.0
2021-12-10 10:20:00,57.26,57.47,57.22,57.43,74450.0,48.295,48.4721,48.2613,48.4384,74450.0
2021-12-10 10:30:00,57.44,57.56,57.4,57.5,60442.0,48.4468,48.5481,48.4131,48.4974,60442.0
2021-12-10 10:40:00,57.5,57.56,57.4,57.51,39502.0,48.4974,48.5481,48.4131,48.5059,39502.0
2021-12-10 10:50:00,57.5,57.54,57.44,57.5,39415.0,48.4974,48.5312,48.4468,48.4974,39415.0
2021-12-10 11:00:00,57.49,57.51,57.28,57.3,43468.0,48.489,48.5059,48.3119,48.3288,43468.0
2021-12-10 11:10:00,57.31,57.38,57.26,57.32,57644.0,48.3372,48.3962,48.295,48.3456,57644.0
2021-12-10 11:20:00,57.32,57.53,57.32,57.53,54828.0,48.3456,48.5228,48.3456,48.5228,54828.0
2021-12-10 11:30:00,57.53,57.61,57.51,57.59,59934.0,48.5228,48.5902,48.5059,48.5734,59934.0
2021-12-10 11:40:00,57.59,57.63,57.55,57.58,68962.0,48.5734,48.6071,48.5396,48.5649,68962.0
2021-12-10 11:50:00,57.58,57.62,57.54,57.62,52464.0,48.5649,48.5987,48.5312,48.5987,52464.0
2021-12-10 12:00:00,57.62,57.7,57.6,57.66,54469.0,48.5987,48.6661,48.5818,48.6324,54469.0
2021-12-10 12:10:00,57.66,57.69,57.6,57.65,51658.0,48.6324,48.6577,48.5818,48.624,51658.0
2021-12-10 12:20:00,57.66,57.71,57.65,57.67,30120.0,48.6324,48.6746,48.624,48.6408,30120.0
2021-12-10 12:30:00,57.68,57.69,57.6,57.65,40050.0,48.6493,48.6577,48.5818,48.624,40050.0
2021-12-10 12:40:00,57.64,57.65,57.58,57.65,37594.0,48.6155,48.624,48.5649,48.624,37594.0
2021-12-10 12:50:00,57.65,57.65,57.53,57.55,36330.0,48.624,48.624,48.5228,48.5396,36330.0
2021-12-10 13:00:00,57.54,57.67,57.53,57.64,48027.0,48.5312,48.6408,48.5228,48.6155,48027.0
2021-12-10 13:10:00,57.64,57.7,57.61,57.68,40157.0,48.6155,48.6661,48.5902,48.6493,40157.0
2021-12-10 13:20:00,57.68,57.71,57.6,57.61,24965.0,48.6493,48.6746,48.5818,48.5902,24965.0
2021-12-10 13:30:00,57.6,57.66,57.57,57.66,30206.0,48.5818,48.6324,48.5565,48.6324,30206.0
2021-12-10 13:40:00,57.65,57.68,57.61,57.65,42788.0,48.624,48.6493,48.5902,48.624,42788.0
2021-12-10 13:50:00,57.66,57.7,57.65,57.69,30898.0,48.6324,48.6661,48.624,48.6577,30898.0
2021-12-10 14:00:00,57.68,57.72,57.6,57.64,43433.0,48.6493,48.683,48.5818,48.6155,43433.0
2021-12-10 14:10:00,57.64,57.68,57.63,57.66,24650.0,48.6155,48.6493,48.6071,48.6324,24650.0
2021-12-10 14:20:00,57.65,57.69,57.62,57.68,49400.0,48.624,48.6577,48.5987,48.6493,49400.0
2021-12-10 14:30:00,57.68,57.69,57.59,57.65,62615.0,48.6493,48.6577,48.5734,48.624,62615.0
2021-12-10 14:40:00,57.65,57.66,57.6,57.63,31780.0,48.624,48.6324,48.5818,48.6071,31780.0
2021-12-10 14:50:00,57.62,57.63,57.47,57.5,59558.0,48.5987,48.6071,48.4721,48.4974,59558.0
2021-12-10 15:00:00,57.5,57.57,57.48,57.57,60035.0,48.4974,48.5565,48.4806,48.5565,60035.0
2021-12-10 15:10:00,57.56,57.61,57.55,57.6,50213.0,48.5481,48.5902,48.5396,48.5818,50213.0
2021-12-10 15:20:00,57.6,57.63,57.57,57.6,59446.0,48.5818,48.6071,48.5565,48.5818,59446.0
2021-12-10 15:30:00,57.61,57.67,57.59,57.63,97136.0,48.5902,48.6408,48.5734,48.6071,97136.0
2021-12-10 15:40:00,57.63,57.8,57.63,57.78,122619.0,48.6071,48.7505,48.6071,48.7336,122619.0
2021-12-10 15:50:00,57.79,57.85,57.69,57.78,432733.0,48.742,48.7927,48.6577,48.7336,432733.0
2021-12-13 09:30:00,57.64,57.75,57.3,57.33,148553.0,48.6155,48.7083,48.3288,48.3541,148553.0
2021-12-13 09:40:00,57.32,57.41,56.88,56.9,104741.0,48.3456,48.4215,47.9745,47.9914,104741.0
2021-12-13 09:50:00,56.89,56.89,56.65,56.74,77602.0,47.983,47.983,47.7805,47.8564,77602.0
2021-12-13 10:00:00,56.74,56.93,56.73,56.92,103980.0,47.8564,48.0167,47.848,48.0083,103980.0
2021-12-13 10:10:00,56.93,57.0,56.83,56.9,58331.0,48.0167,48.0757,47.9323,47.9914,58331.0
2021-12-13 10:20:00,56.91,57.01,56.84,56.94,50850.0,47.9998,48.0842,47.9408,48.0251,50850.0
2021-12-13 10:30:00,56.93,57.06,56.82,57.0,49513.0,48.0167,48.1263,47.9239,48.0757,49513.0
2021-12-13 10:40:00,57.01,57.07,56.96,56.98,38023.0,48.0842,48.1348,48.042,48.0589,38023.0
2021-12-13 10:50:00,56.99,57.03,56.82,56.91,60055.0,48.0673,48.101,47.9239,47.9998,60055.0
2021-12-13 11:00:00,56.91,57.0,56.87,56.93,71281.0,47.9998,48.0757,47.9661,48.0167,71281.0
2021-12-13 11:10:00,56.92,56.96,56.85,56.87,59013.0,48.0083,48.042,47.9492,47.9661,59013.0
2021-12-13 11:20:00,56.88,56.9,56.78,56.79,43084.0,47.9745,47.9914,47.8902,47.8986,43084.0
2021-12-13 11:30:00,56.78,56.96,56.77,56.89,50518.0,47.8902,48.042,47.8817,47.983,50518.0
2021-12-13 11:40:00,56.93,57.01,56.91,56.97,33218.0,48.0167,48.0842,47.9998,48.0504,33218.0
2021-12-13 11:50:00,56.96,57.04,56.91,57.02,45334.0,48.042,48.1095,47.9998,48.0926,45334.0
2021-12-13 12:00:00,57.02,57.11,56.92,57.11,48893.0,48.0926,48.1685,48.0083,48.1685,48893.0
2021-12-13 12:10:00,57.11,57.17,57.09,57.15,29740.0,48.1685,48.2191,48.1516,48.2022,29740.0
2021-12-13 12:20:00,57.16,57.16,57.09,57.1,35695.0,48.2107,48.2107,48.1516,48.1601,35695.0
2021-12-13 12:30:00,57.1,57.1,57.04,57.06,24706.0,48.1601,48.1601,48.1095,48.1263,24706.0
2021-12-13 12:40:00,57.07,57.07,56.99,57.02,45111.0,48.1348,48.1348,48.0673,48.0926,45111.0
2021-12-13 12:50:00,57.03,57.09,57.01,57.07,50760.0,48.101,48.1516,48.0842,48.1348,50760.0
2021-12-13 13:00:00,57.06,57.07,56.97,57.04,45809.0,48.1263,48.1348,48.0504,48.1095,45809.0
2021-12-13 13:10:00,57.05,57.11,57.03,57.11,47339.0,48.1179,48.1685,48.101,48.1685,47339.0
2021-12-13 13:20:00,57.1,57.19,57.1,57.19,47465.0,48.1601,48.236,48.1601,48.236,47465.0
2021-12-13 13:30:00,57.2,57.22,57.1,57.1,116393.0,48.2444,48.2613,48.1601,48.1601,116393.0
2021-12-13 13:40:00,57.11,57.18,57.02,57.02,63966.0,48.1685,48.2276,48.0926,48.0926,63966.0
2021-12-13 13:50:00,57.02,57.1,57.01,57.06,41999.0,48.0926,48.1601,48.0842,48.1263,41999.0
2021-12-13 14:00:00,57.06,57.11,57.02,57.07,52008.0,48.1263,48.1685,48.0926,48.1348,52008.0
2021-12-13 14:10:00,57.07,57.09,57.0,57.05,51738.0,48.1348,48.1516,48.0757,48.1179,51738.0
2021-12-13 14:20:00,57.06,57.1,56.96,56.96,61900.0,48.1263,48.1601,48.042,48.042,61900.0
2021-12-13 14:30:00,56.97,56.99,56.87,56.9,128375.0,48.0504,48.0673,47.9661,47.9914,128375.0
2021-12-13 14:40:00,56.9,56.91,56.86,56.88,68753.0,47.9914,47.9998,47.9577,47.9745,68753.0
2021-12-13 14:50:00,56.89,56.89,56.75,56.75,88858.0,47.983,47.983,47.8649,47.8649,88858.0
2021-12-13 15:00:00,56.76,56.85,56.75,56.77,94534.0,47.8733,47.9492,47.8649,47.8817,94534.0
2021-12-13 15:10:00,56.77,56.84,56.74,56.82,91979.0,47.8817,47.9408,47.8564,47.9239,91979.0
2021-12-13 15:20:00,56.83,56.96,56.83,56.92,65586.0,47.9323,48.042,47.9323,48.0083,65586.0
2021-12-13 15:30:00,56.91,56.96,56.8,56.89,225251.0,47.9998,48.042,47.907,47.983,225251.0
2021-12-13 15:40:00,56.88,56.98,56.86,56.89,129813.0,47.9745,48.0589,47.9577,47.983,129813.0
2021-12-13 15:50:00,56.89,56.89,56.77,56.83,507954.0,47.983,47.983,47.8817,47.9323,507954.0
2021-12-14 09:30:00,56.93,57.28,56.81,57.27,129911.0,48.0167,48.3119,47.9155,48.3035,129911.0
2021-12-14 09:40:00,57.28,57.57,57.27,57.47,146067.0,48.3119,48.5565,48.3035,48.4721,146067.0
2021-12-14 09:50:00,57.49,57.65,57.43,57.52,145243.0,48.489,48.624,48.4384,48.5143,145243.0
2021-12-14 10:00:00,57.53,57.8,57.52,57.7,101861.0,48.5228,48.7505,48.5143,48.6661,101861.0
2021-12-14 10:10:00,57.71,57.77,57.66,57.7,125545.0,48.6746,48.7252,48.6324,48.6661,125545.0
2021-12-14 10:20:00,57.69,57.88,57.66,57.79,75383.0,48.6577,48.818,48.6324,48.742,75383.0
2021-12-14 10:30:00,57.78,57.8,57.57,57.57,63476.0,48.7336,48.7505,48.5565,48.5565,63476.0
2021-12-14 10:40:00,57.55,57.67,57.53,57.57,57077.0,48.5396,48.6408,48.5228,48.5565,57077.0
2021-12-14 10:50:00,57.57,57.66,57.55,57.65,96482.0,48.5565,48.6324,48.5396,48.624,96482.0
2021-12-14 11:00:00,57.63,57.74,57.56,57.58,87676.0,48.6071,48.6999,48.5481,48.5649,87676.0
2021-12-14 11:10:00,57.58,57.65,57.48,57.62,58921.0,48.5649,48.624,48.4806,48.5987,58921.0
2021-12-14 11:20:00,57.62,57.63,57.5,57.53,49186.0,48.5987,48.6071,48.4974,48.5228,49186.0
2021-12-14 11:30:00,57.53,57.54,57.39,57.52,56772.0,48.5228,48.5312,48.4047,48.5143,56772.0
2021-12-14 11:40:00,57.51,57.55,57.42,57.47,48301.0,48.5059,48.5396,48.43,48.4721,48301.0
2021-12-14 11:50:00,57.47,57.53,57.31,57.32,47785.0,48.4721,48.5228,48.3372,48.3456,47785.0
2021-12-14 12:00:00,57.32,57.32,57.21,57.25,78248.0,48.3456,48.3456,48.2529,48.2866,78248.0
2021-12-14 12:10:00,57.25,57.34,57.22,57.3,42347.0,48.2866,48.3625,48.2613,48.3288,42347.0
2021-12-14 12:20:00,57.3,57.48,57.29,57.47,39192.0,48.3288,48.4806,48.3203,48.4721,39192.0
2021-12-14 12:30:00,57.48,57.49,57.4,57.45,44228.0,48.4806,48.489,48.4131,48.4553,44228.0
2021-12-14 12:40:00,57.46,57.47,57.38,57.4,32197.0,48.4637,48.4721,48.3962,48.4131,32197.0
2021-12-14 12:50:00,57.4,57.43,57.35,57.37,29833.0,48.4131,48.4384,48.3709,48.3878,29833.0
2021-12-14 13:00:00,57.37,57.45,57.37,57.43,26442.0,48.3878,48.4553,48.3878,48.4384,26442.0
2021-12-14 13:10:00,57.43,57.48,57.4,57.44,56807.0,48.4384,48.4806,48.4131,48.4468,56807.0
2021-12-14 13:20:00,57.45,57.52,57.43,57.51,35200.0,48.4553,48.5143,48.4384,48.5059,35200.0
2021-12-14 13:30:00,57.5,57.51,57.42,57.48,28989.0,48.4974,48.5059,48.43,48.4806,28989.0
2021-12-14 13:40:00,57.47,57.54,57.45,57.51,31885.0,48.4721,48.5312,48.4553,48.5059,31885.0
2021-12-14 13:50:00,57.5,57.52,57.42,57.46,47738.0,48.4974,48.5143,48.43,48.4637,47738.0
2021-12-14 14:00:00,57.45,57.61,57.44,57.61,36265.0,48.4553,48.5902,48.4468,48.5902,36265.0
2021-12-14 14:10:00,57.6,57.6,57.54,57.56,29623.0,48.5818,48.5818,48.5312,48.5481,29623.0
2021-12-14 14:20:00,57.57,57.57,57.43,57.43,42012.0,48.5565,48.5565,48.4384,48.4384,42012.0
2021-12-14 14:30:00,57.42,57.47,57.37,57.43,59164.0,48.43,48.4721,48.3878,48.4384,59164.0
2021-12-14 14:40:00,57.43,57.45,57.29,57.3,42453.0,48.4384,48.4553,48.3203,48.3288,42453.0
2021-12-14 14:50:00,57.3,57.33,57.21,57.32,50065.0,48.3288,48.3541,48.2529,48.3456,50065.0
2021-12-14 15:00:00,57.32,57.34,57.21,57.27,91142.0,48.3456,48.3625,48.2529,48.3035,91142.0
2021-12-14 15:10:00,57.26,57.31,57.18,57.3,79878.0,48.295,48.3372,48.2276,48.3288,79878.0
2021-12-14 15:20:00,57.3,57.4,57.26,57.4,49866.0,48.3288,48.4131,48.295,48.4131,49866.0
2021-12-14 15:30:00,57.4,57.44,57.28,57.4,81224.0,48.4131,48.4468,48.3119,48.4131,81224.0
2021-12-14 15:40:00,57.41,57.43,57.26,57.28,100759.0,48.4215,48.4384,48.295,48.3119,100759.0
2021-12-14 15:50:00,57.27,57.32,57.16,57.32,357889.0,48.3035,48.3456,48.2107,48.3456,357889.0
2021-12-15 09:30:00,57.47,57.65,56.6,56.63,177000.0,48.4721,48.624,47.7384,47.7637,177000.0
2021-12-15 09:40:00,56.62,56.67,56.48,56.62,141379.0,47.7552,47.7974,47.6371,47.7552,141379.0
2021-12-15 09:50:00,56.62,56.63,56.42,56.61,83084.0,47.7552,47.7637,47.5865,47.7468,83084.0
2021-12-15 10:00:00,56.61,56.72,56.57,56.68,72200.0,47.7468,47.8396,47.7131,47.8058,72200.0
2021-12-15 10:10:00,56.66,56.72,56.52,56.6,90994.0,47.789,47.8396,47.6709,47.7384,90994.0
2021-12-15 10:20:00,56.59,56.67,56.55,56.65,66685.0,47.7299,47.7974,47.6962,47.7805,66685.0
2021-12-15 10:30:00,56.65,56.77,56.61,56.73,62472.0,47.7805,47.8817,47.7468,47.848,62472.0
2021-12-15 10:40:00,56.73,56.79,56.7,56.71,55525.0,47.848,47.8986,47.8227,47.8311,55525.0
2021-12-15 10:50:00,56.7,56.85,56.67,56.85,46973.0,47.8227,47.9492,47.7974,47.9492,46973.0
2021-12-15 11:00:00,56.83,56.97,56.79,56.87,42699.0,47.9323,48.0504,47.8986,47.9661,42699.0
2021-12-15 11:10:00,56.88,56.9,56.76,56.82,50652.0,47.9745,47.9914,47.8733,47.9239,50652.0
2021-12-15 11:20:00,56.82,56.89,56.74,56.78,78332.0,47.9239,47.983,47.8564,47.8902,78332.0
2021-12-15 11:30:00,56.79,56.85,56.72,56.77,78711.0,47.8986,47.9492,47.8396,47.8817,78711.0
2021-12-15 11:40:00,56.76,57.0,56.76,56.99,94032.0,47.8733,48.0757,47.8733,48.0673,94032.0
2021-12-15 11:50:00,56.99,57.02,56.92,57.02,28499.0,48.0673,48.0926,48.0083,48.0926,28499.0
2021-12-15 12:00:00,57.02,57.13,57.0,57.11,31196.0,48.0926,48.1854,48.0757,48.1685,31196.0
2021-12-15 12:10:00,57.12,57.15,57.07,57.08,26152.0,48.1769,48.2022,48.1348,48.1432,26152.0
2021-12-15 12:20:00,57.09,57.19,57.04,57.17,75386.0,48.1516,48.236,48.1095,48.2191,75386.0
2021-12-15 12:30:00,57.16,57.25,57.13,57.2,147642.0,48.2107,48.2866,48.1854,48.2444,147642.0
2021-12-15 12:40:00,57.2,57.25,57.18,57.21,28326.0,48.2444,48.2866,48.2276,48.2529,28326.0
2021-12-15 12:50:00,57.2,57.25,57.19,57.22,56862.0,48.2444,48.2866,48.236,48.2613,56862.0
2021-12-15 13:00:00,57.21,57.27,57.19,57.25,38473.0,48.2529,48.3035,48.236,48.2866,38473.0
2021-12-15 13:10:00,57.25,57.28,57.2,57.25,31992.0,48.2866,48.3119,48.2444,48.2866,31992.0
2021-12-15 13:20:00,57.24,57.26,57.2,57.23,31760.0,48.2782,48.295,48.2444,48.2697,31760.0
2021-12-15 13:30:00,57.24,57.26,57.17,57.17,31502.0,48.2782,48.295,48.2191,48.2191,31502.0
2021-12-15 13:40:00,57.17,57.23,57.13,57.19,47736.0,48.2191,48.2697,48.1854,48.236,47736.0
2021-12-15 13:50:00,57.21,57.23,57.11,57.19,114970.0,48.2529,48.2697,48.1685,48.236,114970.0
2021-12-15 14:00:00,57.19,57.5,57.02,57.35,198503.0,48.236,48.4974,48.0926,48.3709,198503.0
2021-12-15 14:10:00,57.34,57.42,57.02,57.03,116859.0,48.3625,48.43,48.0926,48.101,116859.0
2021-12-15 14:20:00,57.03,57.08,56.69,56.77,156863.0,48.101,48.1432,47.8143,47.8817,156863.0
2021-12-15 14:30:00,56.77,57.03,56.76,56.91,195319.0,47.8817,48.101,47.8733,47.9998,195319.0
2021-12-15 14:40:00,56.9,57.0,56.75,56.77,125590.0,47.9914,48.0757,47.8649,47.8817,125590.0
2021-12-15 14:50:00,56.76,56.85,56.64,56.67,157543.0,47.8733,47.9492,47.7721,47.7974,157543.0
2021-12-15 15:00:00,56.68,56.88,56.61,56.83,176916.0,47.8058,47.9745,47.7468,47.9323,176916.0
2021-12-15 15:10:00,56.82,57.01,56.81,56.98,166919.0,47.9239,48.0842,47.9155,48.0589,166919.0
2021-12-15 15:20:00,56.98,57.06,56.91,57.02,159000.0,48.0589,48.1263,47.9998,48.0926,159000.0
2021-12-15 15:30:00,57.01,57.1,56.91,56.93,229147.0,48.0842,48.1601,47.9998,48.0167,229147.0
2021-12-15 15:40:00,56.93,56.97,56.57,56.57,236124.0,48.0167,48.0504,47.7131,47.7131,236124.0
2021-12-15 15:50:00,56.56,56.79,56.55,56.75,526623.0,47.7046,47.8986,47.6962,47.8649,526623.0
2021-12-16 09:30:00,57.52,57.58,57.04,57.13,221191.0,48.5143,48.5649,48.1095,48.1854,221191.0
2021-12-16 09:40:00,57.12,57.37,57.09,57.36,226824.0,48.1769,48.3878,48.1516,48.3794,226824.0
2021-12-16 09:50:00,57.36,57.64,57.33,57.42,145682.0,48.3794,48.6155,48.3541,48.43,145682.0
2021-12-16 10:00:00,57.43,57.55,57.37,57.43,109542.0,48.4384,48.5396,48.3878,48.4384,109542.0
2021-12-16 10:10:00,57.44,57.87,57.44,57.83,117286.0,48.4468,48.8095,48.4468,48.7758,117286.0
2021-12-16 10:20:00,57.83,57.99,57.8,57.96,95599.0,48.7758,48.9107,48.7505,48.8854,95599.0
2021-12-16 10:30:00,57.95,58.08,57.91,58.0,133204.0,48.877,48.9866,48.8433,48.9192,133204.0
2021-12-16 10:40:00,57.98,58.14,57.93,58.14,110225.0,48.9023,49.0372,48.8601,49.0372,110225.0
2021-12-16 10:50:00,58.14,58.16,57.97,58.01,67476.0,49.0372,49.0541,48.8939,48.9276,67476.0
2021-12-16 11:00:00,58.0,58.07,57.86,57.89,139455.0,48.9192,48.9782,48.8011,48.8264,139455.0
2021-12-16 11:10:00,57.89,58.06,57.89,57.99,187041.0,48.8264,48.9698,48.8264,48.9107,187041.0
2021-12-16 11:20:00,57.99,58.17,57.98,58.08,163423.0,48.9107,49.0625,48.9023,48.9866,163423.0
2021-12-16 11:30:00,58.06,58.15,58.04,58.06,111151.0,48.9698,49.0457,48.9529,48.9698,111151.0
2021-12-16 11:40:00,58.06,58.14,58.04,58.07,87935.0,48.9698,49.0372,48.9529,48.9782,87935.0
2021-12-16 11:50:00,58.07,58.09,57.95,57.95,152134.0,48.9782,48.9951,48.877,48.877,152134.0
2021-12-16 12:00:00,57.94,57.99,57.86,57.93,123076.0,48.8686,48.9107,48.8011,48.8601,123076.0
2021-12-16 12:10:00,57.93,58.0,57.91,57.95,82886.0,48.8601,48.9192,48.8433,48.877,82886.0
2021-12-16 12:20:00,57.94,58.02,57.91,57.98,135756.0,48.8686,48.936,48.8433,48.9023,135756.0
2021-12-16 12:30:00,57.97,57.97,57.7,57.73,171862.0,48.8939,48.8939,48.6661,48.6914,171862.0
2021-12-16 12:40:00,57.72,57.8,57.61,57.62,108052.0,48.683,48.7505,48.5902,48.5987,108052.0
2021-12-16 12:50:00,57.61,57.67,57.57,57.58,77819.0,48.5902,48.6408,48.5565,48.5649,77819.0
2021-12-16 13:00:00,57.59,57.71,57.57,57.6,104936.0,48.5734,48.6746,48.5565,48.5818,104936.0
2021-12-16 13:10:00,57.6,57.75,57.54,57.73,111586.0,48.5818,48.7083,48.5312,48.6914,111586.0
2021-12-16 13:20:00,57.73,57.81,57.69,57.8,59260.0,48.6914,48.7589,48.6577,48.7505,59260.0
2021-12-16 13:30:00,57.79,57.87,57.75,57.84,55346.0,48.742,48.8095,48.7083,48.7842,55346.0
2021-12-16 13:40:00,57.84,57.93,57.82,57.92,59264.0,48.7842,48.8601,48.7673,48.8517,59264.0
2021-12-16 13:50:00,57.92,57.96,57.84,57.85,83787.0,48.8517,48.8854,48.7842,48.7927,83787.0
2021-12-16 14:00:00,57.85,57.9,57.75,57.79,106037.0,48.7927,48.8348,48.7083,48.742,106037.0
2021-12-16 14:10:00,57.8,57.88,57.76,57.77,84822.0,48.7505,48.818,48.7167,48.7252,84822.0
2021-12-16 14:20:00,57.77,57.79,57.64,57.66,112687.0,48.7252,48.742,48.6155,48.6324,112687.0
2021-12-16 14:30:00,57.66,57.69,57.54,57.61,99600.0,48.6324,48.6577,48.5312,48.5902,99600.0
2021-12-16 14:40:00,57.62,57.64,57.35,57.36,81280.0,48.5987,48.6155,48.3709,48.3794,81280.0
2021-12-16 14:50:00,57.37,57.41,57.24,57.39,110630.0,48.3878,48.4215,48.2782,48.4047,110630.0
2021-12-16 15:00:00,57.37,57.37,57.2,57.24,216459.0,48.3878,48.3878,48.2444,48.2782,216459.0
2021-12-16 15:10:00,57.24,57.33,57.17,57.3,105670.0,48.2782,48.3541,48.2191,48.3288,105670.0
2021-12-16 15:20:00,57.3,57.71,57.29,57.65,215544.0,48.3288,48.6746,48.3203,48.624,215544.0
2021-12-16 15:30:00,57.65,57.66,57.47,57.63,241465.0,48.624,48.6324,48.4721,48.6071,241465.0
2021-12-16 15:40:00,57.63,57.64,57.38,57.38,215106.0,48.6071,48.6155,48.3962,48.3962,215106.0
2021-12-16 15:50:00,57.39,57.69,57.39,57.42,495004.0,48.4047,48.6577,48.4047,48.43,495004.0
2021-12-17 09:30:00,57.07,57.18,56.23,56.29,1344071.0,48.1348,48.2276,47.4263,47.4769,1344071.0
2021-12-17 09:40:00,56.33,56.34,55.64,55.77,241422.0,47.5106,47.5191,46.9287,47.0383,241422.0
2021-12-17 09:50:00,55.78,55.79,55.5,55.78,232784.0,47.0467,47.0552,46.8106,47.0467,232784.0
2021-12-17 10:00:00,55.77,55.94,55.7,55.73,198736.0,47.0383,47.1817,46.9793,47.0046,198736.0
2021-12-17 10:10:00,55.72,55.77,55.55,55.63,118476.0,46.9961,47.0383,46.8528,46.9202,118476.0
2021-12-17 10:20:00,55.63,55.77,55.57,55.76,89394.0,46.9202,47.0383,46.8696,47.0299,89394.0
2021-12-17 10:30:00,55.76,56.09,55.7,55.96,149202.0,47.0299,47.3082,46.9793,47.1986,149202.0
2021-12-17 10:40:00,55.95,56.23,55.91,56.23,87248.0,47.1901,47.4263,47.1564,47.4263,87248.0
2021-12-17 10:50:00,56.23,56.46,56.18,56.24,126747.0,47.4263,47.6203,47.3841,47.4347,126747.0
2021-12-17 11:00:00,56.23,56.37,56.22,56.3,71434.0,47.4263,47.5444,47.4179,47.4853,71434.0
2021-12-17 11:10:00,56.3,56.49,56.29,56.49,85666.0,47.4853,47.6456,47.4769,47.6456,85666.0
2021-12-17 11:20:00,56.5,56.63,56.42,56.58,88295.0,47.654,47.7637,47.5865,47.7215,88295.0
2021-12-17 11:30:00,56.58,56.61,56.24,56.29,99539.0,47.7215,47.7468,47.4347,47.4769,99539.0
2021-12-17 11:40:00,56.3,56.34,56.15,56.22,96928.0,47.4853,47.5191,47.3588,47.4179,96928.0
2021-12-17 11:50:00,56.21,56.28,56.15,56.22,92785.0,47.4094,47.4685,47.3588,47.4179,92785.0
2021-12-17 12:00:00,56.2,56.21,56.11,56.18,139022.0,47.401,47.4094,47.3251,47.3841,139022.0
2021-12-17 12:10:00,56.17,56.36,56.17,56.26,84086.0,47.3757,47.5359,47.3757,47.4516,84086.0
2021-12-17 12:20:00,56.27,56.32,56.18,56.23,54853.0,47.46,47.5022,47.3841,47.4263,54853.0
2021-12-17 12:30:00,56.22,56.37,56.21,56.3,54994.0,47.4179,47.5444,47.4094,47.4853,54994.0
2021-12-17 12:40:00,56.3,56.33,56.24,56.28,40703.0,47.4853,47.5106,47.4347,47.4685,40703.0
2021-12-17 12:50:00,56.28,56.31,56.21,56.28,55097.0,47.4685,47.4938,47.4094,47.4685,55097.0
2021-12-17 13:00:00,56.27,56.3,56.14,56.16,52107.0,47.46,47.4853,47.3504,47.3672,52107.0
2021-12-17 13:10:00,56.16,56.2,56.1,56.18,52139.0,47.3672,47.401,47.3166,47.3841,52139.0
2021-12-17 13:20:00,56.17,56.39,56.17,56.36,42707.0,47.3757,47.5612,47.3757,47.5359,42707.0
2021-12-17 13:30:00,56.36,56.44,56.32,56.39,50273.0,47.5359,47.6034,47.5022,47.5612,50273.0
2021-12-17 13:40:00,56.39,56.45,56.37,56.45,42583.0,47.5612,47.6118,47.5444,47.6118,42583.0
2021-12-17 13:50:00,56.46,56.48,56.38,56.45,53071.0,47.6203,47.6371,47.5528,47.6118,53071.0
2021-12-17 14:00:00,56.45,56.48,56.3,56.34,85054.0,47.6118,47.6371,47.4853,47.5191,85054.0
2021-12-17 14:10:00,56.35,56.38,56.28,56.28,58759.0,47.5275,47.5528,47.4685,47.4685,58759.0
2021-12-17 14:20:00,56.29,56.37,56.23,56.23,61734.0,47.4769,47.5444,47.4263,47.4263,61734.0
2021-12-17 14:30:00,56.23,56.28,56.06,56.1,75315.0,47.4263,47.4685,47.2829,47.3166,75315.0
2021-12-17 14:40:00,56.09,56.22,56.06,56.2,69446.0,47.3082,47.4179,47.2829,47.401,69446.0
2021-12-17 14:50:00,56.19,56.19,56.04,56.08,82919.0,47.3926,47.3926,47.266,47.2998,82919.0
2021-12-17 15:00:00,56.07,56.23,56.06,56.2,100661.0,47.2913,47.4263,47.2829,47.401,100661.0
2021-12-17 15:10:00,56.2,56.2,56.0,56.06,105383.0,47.401,47.401,47.2323,47.2829,105383.0
2021-12-17 15:20:00,56.06,56.15,56.01,56.07,106681.0,47.2829,47.3588,47.2407,47.2913,106681.0
2021-12-17 15:30:00,56.08,56.15,56.03,56.11,238193.0,47.2998,47.3588,47.2576,47.3251,238193.0
2021-12-17 15:40:00,56.11,56.17,55.96,55.98,332970.0,47.3251,47.3757,47.1986,47.2154,332970.0
2021-12-17 15:50:00,55.95,56.01,55.7,55.71,1044676.0,47.1901,47.2407,46.9793,46.9877,1044676.0
2021-12-20 09:30:00,54.95,55.1,54.51,54.51,177860.0,46.3467,46.4732,45.9756,45.9756,177860.0
2021-12-20 09:40:00,54.53,54.66,54.34,54.47,164760.0,45.9925,46.1021,45.8322,45.9418,164760.0
2021-12-20 09:50:00,54.44,54.69,54.33,54.66,106338.0,45.9165,46.1274,45.8238,46.1021,106338.0
2021-12-20 10:00:00,54.64,54.83,54.55,54.76,101589.0,46.0852,46.2455,46.0093,46.1864,101589.0
2021-12-20 10:10:00,54.75,54.91,54.66,54.9,92801.0,46.178,46.313,46.1021,46.3045,92801.0
2021-12-20 10:20:00,54.9,54.95,54.53,54.56,82160.0,46.3045,46.3467,45.9925,46.0178,82160.0
2021-12-20 10:30:00,54.57,54.58,54.37,54.39,128085.0,46.0262,46.0346,45.8575,45.8744,128085.0
2021-12-20 10:40:00,54.4,54.42,54.2,54.23,73523.0,45.8828,45.8997,45.7141,45.7394,73523.0
2021-12-20 10:50:00,54.23,54.29,54.16,54.23,85500.0,45.7394,45.79,45.6804,45.7394,85500.0
2021-12-20 11:00:00,54.22,54.23,54.03,54.08,186560.0,45.731,45.7394,45.5707,45.6129,186560.0
2021-12-20 11:10:00,54.07,54.1,53.84,53.95,137519.0,45.6045,45.6298,45.4105,45.5033,137519.0
2021-12-20 11:20:00,53.95,54.03,53.9,53.99,89974.0,45.5033,45.5707,45.4611,45.537,89974.0
2021-12-20 11:30:00,53.99,54.07,53.94,54.04,80426.0,45.537,45.6045,45.4948,45.5792,80426.0
2021-12-20 11:40:00,54.04,54.11,53.97,54.11,174325.0,45.5792,45.6382,45.5201,45.6382,174325.0
2021-12-20 11:50:00,54.12,54.25,54.11,54.25,52094.0,45.6466,45.7563,45.6382,45.7563,52094.0
2021-12-20 12:00:00,54.25,54.29,54.2,54.25,107478.0,45.7563,45.79,45.7141,45.7563,107478.0
2021-12-20 12:10:00,54.25,54.37,54.22,54.35,72595.0,45.7563,45.8575,45.731,45.8406,72595.0
2021-12-20 12:20:00,54.35,54.44,54.28,54.43,103309.0,45.8406,45.9165,45.7816,45.9081,103309.0
2021-12-20 12:30:00,54.42,54.43,54.35,54.41,106014.0,45.8997,45.9081,45.8406,45.8912,106014.0
2021-12-20 12:40:00,54.41,54.5,54.39,54.44,67967.0,45.8912,45.9671,45.8744,45.9165,67967.0
2021-12-20 12:50:00,54.43,54.49,54.35,54.39,143771.0,45.9081,45.9587,45.8406,45.8744,143771.0
2021-12-20 13:00:00,54.39,54.41,54.26,54.34,80607.0,45.8744,45.8912,45.7647,45.8322,80607.0
2021-12-20 13:10:00,54.34,54.39,54.3,54.33,117168.0,45.8322,45.8744,45.7985,45.8238,117168.0
2021-12-20 13:20:00,54.34,54.44,54.31,54.39,90025.0,45.8322,45.9165,45.8069,45.8744,90025.0
2021-12-20 13:30:00,54.39,54.39,54.18,54.3,60370.0,45.8744,45.8744,45.6972,45.7985,60370.0
2021-12-20 13:40:00,54.3,54.5,54.29,54.5,64415.0,45.7985,45.9671,45.79,45.9671,64415.0
2021-12-20 13:50:00,54.5,54.58,54.46,54.5,67784.0,45.9671,46.0346,45.9334,45.9671,67784.0
2021-12-20 14:00:00,54.52,54.6,54.5,54.57,55562.0,45.984,46.0515,45.9671,46.0262,55562.0
2021-12-20 14:10:00,54.57,54.59,54.52,54.56,51712.0,46.0262,46.0431,45.984,46.0178,51712.0
2021-12-20 14:20:00,54.56,54.63,54.51,54.53,77523.0,46.0178,46.0768,45.9756,45.9925,77523.0
2021-12-20 14:30:00,54.53,54.54,54.41,54.42,71067.0,45.9925,46.0009,45.8912,45.8997,71067.0
2021-12-20 14:40:00,54.43,54.47,54.39,54.44,83979.0,45.9081,45.9418,45.8744,45.9165,83979.0
2021-12-20 14:50:00,54.44,54.52,54.4,54.44,83435.0,45.9165,45.984,45.8828,45.9165,83435.0
2021-12-20 15:00:00,54.44,54.51,54.42,54.46,94679.0,45.9165,45.9756,45.8997,45.9334,94679.0
2021-12-20 15:10:00,54.46,54.58,54.45,54.55,80474.0,45.9334,46.0346,45.925,46.0093,80474.0
2021-12-20 15:20:00,54.55,54.68,54.51,54.64,78702.0,46.0093,46.119,45.9756,46.0852,78702.0
2021-12-20 15:30:00,54.64,54.64,54.52,54.62,120020.0,46.0852,46.0852,45.984,46.0684,120020.0
2021-12-20 15:40:00,54.62,54.78,54.59,54.77,248516.0,46.0684,46.2033,46.0431,46.1949,248516.0
2021-12-20 15:50:00,54.78,55.02,54.77,54.87,638768.0,46.2033,46.4057,46.1949,46.2792,638768.0
2021-12-21 09:30:00,55.5,55.93,55.5,55.89,141025.0,46.8106,47.1733,46.8106,47.1395,141025.0
2021-12-21 09:40:00,55.91,55.92,55.58,55.82,108866.0,47.1564,47.1648,46.8781,47.0805,108866.0
2021-12-21 09:50:00,55.8,55.91,55.62,55.91,54840.0,47.0636,47.1564,46.9118,47.1564,54840.0
2021-12-21 10:00:00,55.94,56.08,55.88,55.98,93336.0,47.1817,47.2998,47.1311,47.2154,93336.0
2021-12-21 10:10:00,55.99,56.17,55.97,56.07,65792.0,47.2239,47.3757,47.207,47.2913,65792.0
2021-12-21 10:20:00,56.05,56.1,55.8,55.8,87333.0,47.2745,47.3166,47.0636,47.0636,87333.0
2021-12-21 10:30:00,55.79,55.9,55.62,55.68,91247.0,47.0552,47.148,46.9118,46.9624,91247.0
2021-12-21 10:40:00,55.66,55.8,55.64,55.73,108731.0,46.9455,47.0636,46.9287,47.0046,108731.0
2021-12-21 10:50:00,55.72,55.75,55.65,55.66,61698.0,46.9961,47.0214,46.9371,46.9455,61698.0
2021-12-21 11:00:00,55.65,55.81,55.61,55.8,50026.0,46.9371,47.072,46.9034,47.0636,50026.0
2021-12-21 11:10:00,55.8,55.83,55.73,55.79,64876.0,47.0636,47.0889,47.0046,47.0552,64876.0
2021-12-21 11:20:00,55.8,55.92,55.8,55.8,41498.0,47.0636,47.1648,47.0636,47.0636,41498.0
2021-12-21 11:30:00,55.81,55.84,55.73,55.8,58294.0,47.072,47.0973,47.0046,47.0636,58294.0
2021-12-21 11:40:00,55.81,55.97,55.81,55.9,54850.0,47.072,47.207,47.072,47.148,54850.0
2021-12-21 11:50:00,55.91,55.93,55.82,55.84,32825.0,47.1564,47.1733,47.0805,47.0973,32825.0
2021-12-21 12:00:00,55.85,56.12,55.82,56.11,112947.0,47.1058,47.3335,47.0805,47.3251,112947.0
2021-12-21 12:10:00,56.11,56.21,56.1,56.14,82958.0,47.3251,47.4094,47.3166,47.3504,82958.0
2021-12-21 12:20:00,56.13,56.15,56.07,56.1,45427.0,47.3419,47.3588,47.2913,47.3166,45427.0
2021-12-21 12:30:00,56.11,56.16,56.09,56.13,31612.0,47.3251,47.3672,47.3082,47.3419,31612.0
2021-12-21 12:40:00,56.13,56.15,56.05,56.14,47804.0,47.3419,47.3588,47.2745,47.3504,47804.0
2021-12-21 12:50:00,56.13,56.16,56.09,56.14,105044.0,47.3419,47.3672,47.3082,47.3504,105044.0
2021-12-21 13:00:00,56.13,56.19,56.11,56.13,53467.0,47.3419,47.3926,47.3251,47.3419,53467.0
2021-12-21 13:10:00,56.14,56.18,56.08,56.12,38356.0,47.3504,47.3841,47.2998,47.3335,38356.0
2021-12-21 13:20:00,56.12,56.14,56.03,56.05,47989.0,47.3335,47.3504,47.2576,47.2745,47989.0
2021-12-21 13:30:00,56.04,56.06,55.96,56.0,48130.0,47.266,47.2829,47.1986,47.2323,48130.0
2021-12-21 13:40:00,56.0,56.07,55.98,56.04,34880.0,47.2323,47.2913,47.2154,47.266,34880.0
2021-12-21 13:50:00,56.03,56.05,55.98,55.99,56508.0,47.2576,47.2745,47.2154,47.2239,56508.0
2021-12-21 14:00:00,55.99,56.02,55.95,55.98,43295.0,47.2239,47.2492,47.1901,47.2154,43295.0
2021-12-21 14:10:00,55.97,56.02,55.94,55.99,50101.0,47.207,47.2492,47.1817,47.2239,50101.0
2021-12-21 14:20:00,55.99,56.01,55.9,55.94,31409.0,47.2239,47.2407,47.148,47.1817,31409.0
2021-12-21 14:30:00,55.94,55.96,55.74,55.74,121444.0,47.1817,47.1986,47.013,47.013,121444.0
2021-12-21 14:40:00,55.74,55.83,55.71,55.77,81720.0,47.013,47.0889,46.9877,47.0383,81720.0
2021-12-21 14:50:00,55.77,55.81,55.71,55.79,66951.0,47.0383,47.072,46.9877,47.0552,66951.0
2021-12-21 15:00:00,55.8,55.82,55.75,55.81,83986.0,47.0636,47.0805,47.0214,47.072,83986.0
2021-12-21 15:10:00,55.8,55.91,55.8,55.91,85962.0,47.0636,47.1564,47.0636,47.1564,85962.0
2021-12-21 15:20:00,55.91,55.96,55.81,55.82,89444.0,47.1564,47.1986,47.072,47.0805,89444.0
2021-12-21 15:30:00,55.83,55.89,55.78,55.78,85171.0,47.0889,47.1395,47.0467,47.0467,85171.0
2021-12-21 15:40:00,55.79,55.8,55.61,55.68,131792.0,47.0552,47.0636,46.9034,46.9624,131792.0
2021-12-21 15:50:00,55.69,55.86,55.69,55.84,335461.0,46.9708,47.1142,46.9708,47.0973,335461.0
2021-12-22 09:30:00,55.73,55.83,55.48,55.79,149816.0,47.0046,47.0889,46.7937,47.0552,149816.0
2021-12-22 09:40:00,55.74,55.78,55.53,55.57,82896.0,47.013,47.0467,46.8359,46.8696,82896.0
2021-12-22 09:50:00,55.58,55.76,55.44,55.74,84434.0,46.8781,47.0299,46.76,47.013,84434.0
2021-12-22 10:00:00,55.74,55.97,55.69,55.77,127936.0,47.013,47.207,46.9708,47.0383,127936.0
2021-12-22 10:10:00,55.77,55.96,55.76,55.85,105430.0,47.0383,47.1986,47.0299,47.1058,105430.0
2021-12-22 10:20:00,55.86,55.92,55.81,55.86,124112.0,47.1142,47.1648,47.072,47.1142,124112.0
2021-12-22 10:30:00,55.87,55.9,55.79,55.86,78187.0,47.1227,47.148,47.0552,47.1142,78187.0
2021-12-22 10:40:00,55.86,55.9,55.8,55.85,77050.0,47.1142,47.148,47.0636,47.1058,77050.0
2021-12-22 10:50:00,55.85,55.93,55.82,55.87,87406.0,47.1058,47.1733,47.0805,47.1227,87406.0
2021-12-22 11:00:00,55.88,55.88,55.79,55.79,67892.0,47.1311,47.1311,47.0552,47.0552,67892.0
2021-12-22 11:10:00,55.8,55.87,55.8,55.85,57237.0,47.0636,47.1227,47.0636,47.1058,57237.0
2021-12-22 11:20:00,55.86,55.88,55.75,55.8,80787.0,47.1142,47.1311,47.0214,47.0636,80787.0
2021-12-22 11:30:00,55.81,55.86,55.78,55.8,84553.0,47.072,47.1142,47.0467,47.0636,84553.0
2021-12-22 11:40:00,55.8,55.8,55.66,55.73,99475.0,47.0636,47.0636,46.9455,47.0046,99475.0
2021-12-22 11:50:00,55.73,55.81,55.72,55.8,92465.0,47.0046,47.072,46.9961,47.0636,92465.0
2021-12-22 12:00:00,55.8,55.82,55.76,55.78,35464.0,47.0636,47.0805,47.0299,47.0467,35464.0
2021-12-22 12:10:00,55.78,55.78,55.69,55.71,40910.0,47.0467,47.0467,46.9708,46.9877,40910.0
2021-12-22 12:20:00,55.7,55.78,55.66,55.76,61615.0,46.9793,47.0467,46.9455,47.0299,61615.0
2021-12-22 12:30:00,55.75,55.77,55.67,55.74,54530.0,47.0214,47.0383,46.954,47.013,54530.0
2021-12-22 12:40:00,55.74,55.76,55.69,55.76,36897.0,47.013,47.0299,46.9708,47.0299,36897.0
2021-12-22 12:50:00,55.76,55.91,55.75,55.9,42885.0,47.0299,47.1564,47.0214,47.148,42885.0
2021-12-22 13:00:00,55.9,55.94,55.87,55.92,43545.0,47.148,47.1817,47.1227,47.1648,43545.0
2021-12-22 13:10:00,55.92,55.99,55.9,55.92,36273.0,47.1648,47.2239,47.148,47.1648,36273.0
2021-12-22 13:20:00,55.93,55.97,55.92,55.96,17794.0,47.1733,47.207,47.1648,47.1986,17794.0
2021-12-22 13:30:00,55.96,55.97,55.88,55.96,43633.0,47.1986,47.207,47.1311,47.1986,43633.0
2021-12-22 13:40:00,55.96,56.02,55.95,55.99,44562.0,47.1986,47.2492,47.1901,47.2239,44562.0
2021-12-22 13:50:00,55.98,56.0,55.91,55.91,30486.0,47.2154,47.2323,47.1564,47.1564,30486.0
2021-12-22 14:00:00,55.91,55.93,55.86,55.91,49457.0,47.1564,47.1733,47.1142,47.1564,49457.0
2021-12-22 14:10:00,55.91,55.98,55.9,55.98,27850.0,47.1564,47.2154,47.148,47.2154,27850.0
2021-12-22 14:20:00,55.97,56.04,55.88,55.9,51274.0,47.207,47.266,47.1311,47.148,51274.0
2021-12-22 14:30:00,55.9,55.96,55.88,55.95,37550.0,47.148,47.1986,47.1311,47.1901,37550.0
2021-12-22 14:40:00,55.95,55.98,55.91,55.98,44050.0,47.1901,47.2154,47.1564,47.2154,44050.0
2021-12-22 14:50:00,55.98,55.98,55.92,55.93,33914.0,47.2154,47.2154,47.1648,47.1733,33914.0
2021-12-22 15:00:00,55.92,55.99,55.91,55.97,49278.0,47.1648,47.2239,47.1564,47.207,49278.0
2021-12-22 15:10:00,55.97,56.01,55.92,55.97,49878.0,47.207,47.2407,47.1648,47.207,49878.0
2021-12-22 15:20:00,55.97,56.04,55.95,55.99,53424.0,47.207,47.266,47.1901,47.2239,53424.0
2021-12-22 15:30:00,55.99,56.04,55.98,56.0,60797.0,47.2239,47.266,47.2154,47.2323,60797.0
2021-12-22 15:40:00,55.99,56.03,55.96,55.99,113992.0,47.2239,47.2576,47.1986,47.2239,113992.0
2021-12-22 15:50:00,55.98,56.1,55.98,56.07,245622.0,47.2154,47.3166,47.2154,47.2913,245622.0
2021-12-23 09:30:00,56.53,56.92,56.36,56.9,188854.0,47.6793,48.0083,47.5359,47.9914,188854.0
2021-12-23 09:40:00,56.89,56.89,56.6,56.67,154593.0,47.983,47.983,47.7384,47.7974,154593.0
2021-12-23 09:50:00,56.68,56.68,56.37,56.37,93627.0,47.8058,47.8058,47.5444,47.5444,93627.0
2021-12-23 10:00:00,56.36,56.37,56.17,56.35,135221.0,47.5359,47.5444,47.3757,47.5275,135221.0
2021-12-23 10:10:00,56.36,56.44,56.26,56.27,138327.0,47.5359,47.6034,47.4516,47.46,138327.0
2021-12-23 10:20:00,56.28,56.32,56.22,56.3,100796.0,47.4685,47.5022,47.4179,47.4853,100796.0
2021-12-23 10:30:00,56.34,56.37,56.24,56.3,116329.0,47.5191,47.5444,47.4347,47.4853,116329.0
2021-12-23 10:40:00,56.32,56.35,56.2,56.24,89158.0,47.5022,47.5275,47.401,47.4347,89158.0
2021-12-23 10:50:00,56.23,56.25,56.17,56.23,86750.0,47.4263,47.4432,47.3757,47.4263,86750.0
2021-12-23 11:00:00,56.23,56.29,56.17,56.26,67109.0,47.4263,47.4769,47.3757,47.4516,67109.0
2021-12-23 11:10:00,56.27,56.32,56.23,56.29,51835.0,47.46,47.5022,47.4263,47.4769,51835.0
2021-12-23 11:20:00,56.29,56.33,56.18,56.26,176513.0,47.4769,47.5106,47.3841,47.4516,176513.0
2021-12-23 11:30:00,56.27,56.29,56.22,56.23,45689.0,47.46,47.4769,47.4179,47.4263,45689.0
2021-12-23 11:40:00,56.23,56.27,56.15,56.17,66919.0,47.4263,47.46,47.3588,47.3757,66919.0
2021-12-23 11:50:00,56.18,56.26,56.17,56.21,23850.0,47.3841,47.4516,47.3757,47.4094,23850.0
2021-12-23 12:00:00,56.21,56.23,56.19,56.2,22656.0,47.4094,47.4263,47.3926,47.401,22656.0
2021-12-23 12:10:00,56.2,56.25,56.19,56.21,27552.0,47.401,47.4432,47.3926,47.4094,27552.0
2021-12-23 12:20:00,56.21,56.3,56.2,56.28,34627.0,47.4094,47.4853,47.401,47.4685,34627.0
2021-12-23 12:30:00,56.28,56.32,56.26,56.3,41468.0,47.4685,47.5022,47.4516,47.4853,41468.0
2021-12-23 12:40:00,56.3,56.33,56.28,56.29,40236.0,47.4853,47.5106,47.4685,47.4769,40236.0
2021-12-23 12:50:00,56.29,56.36,56.28,56.32,24967.0,47.4769,47.5359,47.4685,47.5022,24967.0
2021-12-23 13:00:00,56.31,56.34,56.28,56.31,47504.0,47.4938,47.5191,47.4685,47.4938,47504.0
2021-12-23 13:10:00,56.32,56.36,56.31,56.36,31136.0,47.5022,47.5359,47.4938,47.5359,31136.0
2021-12-23 13:20:00,56.36,56.41,56.34,56.4,31365.0,47.5359,47.5781,47.5191,47.5697,31365.0
2021-12-23 13:30:00,56.4,56.41,56.34,56.37,19054.0,47.5697,47.5781,47.5191,47.5444,19054.0
2021-12-23 13:40:00,56.37,56.43,56.35,56.4,45982.0,47.5444,47.595,47.5275,47.5697,45982.0
2021-12-23 13:50:00,56.4,56.46,56.38,56.44,28328.0,47.5697,47.6203,47.5528,47.6034,28328.0
2021-12-23 14:00:00,56.44,56.45,56.39,56.4,22547.0,47.6034,47.6118,47.5612,47.5697,22547.0
2021-12-23 14:10:00,56.4,56.45,56.38,56.45,30205.0,47.5697,47.6118,47.5528,47.6118,30205.0
2021-12-23 14:20:00,56.44,56.48,56.43,56.44,31878.0,47.6034,47.6371,47.595,47.6034,31878.0
2021-12-23 14:30:00,56.44,56.45,56.4,56.42,40799.0,47.6034,47.6118,47.5697,47.5865,40799.0
2021-12-23 14:40:00,56.42,56.46,56.39,56.44,35310.0,47.5865,47.6203,47.5612,47.6034,35310.0
2021-12-23 14:50:00,56.45,56.48,56.44,56.46,25787.0,47.6118,47.6371,47.6034,47.6203,25787.0
2021-12-23 15:00:00,56.45,56.47,56.4,56.45,70805.0,47.6118,47.6287,47.5697,47.6118,70805.0
2021-12-23 15:10:00,56.46,56.46,56.34,56.36,67522.0,47.6203,47.6203,47.5191,47.5359,67522.0
2021-12-23 15:20:00,56.35,56.46,56.35,56.46,55903.0,47.5275,47.6203,47.5275,47.6203,55903.0
2021-12-23 15:30:00,56.45,56.48,56.35,56.42,77973.0,47.6118,47.6371,47.5275,47.5865,77973.0
2021-12-23 15:40:00,56.42,56.46,56.39,56.43,116259.0,47.5865,47.6203,47.5612,47.595,116259.0
2021-12-23 15:50:00,56.43,56.47,56.27,56.3,256049.0,47.595,47.6287,47.46,47.4853,256049.0
2021-12-27 09:30:00,56.33,56.64,55.95,56.05,118032.0,47.5106,47.7721,47.1901,47.2745,118032.0
2021-12-27 09:40:00,56.05,56.59,56.05,56.59,46695.0,47.2745,47.7299,47.2745,47.7299,46695.0
2021-12-27 09:50:00,56.59,56.59,56.22,56.25,33327.0,47.7299,47.7299,47.4179,47.4432,33327.0
2021-12-27 10:00:00,56.27,56.31,56.18,56.31,57222.0,47.46,47.4938,47.3841,47.4938,57222.0
2021-12-27 10:10:00,56.28,56.42,56.25,56.4,42826.0,47.4685,47.5865,47.4432,47.5697,42826.0
2021-12-27 10:20:00,56.41,56.51,56.38,56.48,78132.0,47.5781,47.6624,47.5528,47.6371,78132.0
2021-12-27 10:30:00,56.47,56.47,56.36,56.42,35791.0,47.6287,47.6287,47.5359,47.5865,35791.0
2021-12-27 10:40:00,56.41,56.51,56.4,56.5,67587.0,47.5781,47.6624,47.5697,47.654,67587.0
2021-12-27 10:50:00,56.52,56.58,56.49,56.58,35325.0,47.6709,47.7215,47.6456,47.7215,35325.0
2021-12-27 11:00:00,56.58,56.58,56.49,56.55,36516.0,47.7215,47.7215,47.6456,47.6962,36516.0
2021-12-27 11:10:00,56.54,56.56,56.51,56.53,33527.0,47.6878,47.7046,47.6624,47.6793,33527.0
2021-12-27 11:20:00,56.52,56.54,56.5,56.52,23993.0,47.6709,47.6878,47.654,47.6709,23993.0
2021-12-27 11:30:00,56.52,56.52,56.44,56.51,37480.0,47.6709,47.6709,47.6034,47.6624,37480.0
2021-12-27 11:40:00,56.5,56.55,56.49,56.5,32348.0,47.654,47.6962,47.6456,47.654,32348.0
2021-12-27 11:50:00,56.5,56.54,56.49,56.54,14992.0,47.654,47.6878,47.6456,47.6878,14992.0
2021-12-27 12:00:00,56.53,56.6,56.53,56.6,29719.0,47.6793,47.7384,47.6793,47.7384,29719.0
2021-12-27 12:10:00,56.6,56.61,56.56,56.6,29237.0,47.7384,47.7468,47.7046,47.7384,29237.0
2021-12-27 12:20:00,56.6,56.75,56.6,56.74,81355.0,47.7384,47.8649,47.7384,47.8564,81355.0
2021-12-27 12:30:00,56.74,56.76,56.67,56.7,36303.0,47.8564,47.8733,47.7974,47.8227,36303.0
2021-12-27 12:40:00,56.7,56.74,56.67,56.7,18047.0,47.8227,47.8564,47.7974,47.8227,18047.0
2021-12-27 12:50:00,56.69,56.73,56.66,56.7,36931.0,47.8143,47.848,47.789,47.8227,36931.0
2021-12-27 13:00:00,56.69,56.72,56.65,56.69,25841.0,47.8143,47.8396,47.7805,47.8143,25841.0
2021-12-27 13:10:00,56.7,56.71,56.63,56.64,29067.0,47.8227,47.8311,47.7637,47.7721,29067.0
2021-12-27 13:20:00,56.64,56.65,56.6,56.61,26567.0,47.7721,47.7805,47.7384,47.7468,26567.0
2021-12-27 13:30:00,56.61,56.63,56.59,56.61,24288.0,47.7468,47.7637,47.7299,47.7468,24288.0
2021-12-27 13:40:00,56.61,56.67,56.6,56.66,22988.0,47.7468,47.7974,47.7384,47.789,22988.0
2021-12-27 13:50:00,56.65,56.69,56.63,56.66,49700.0,47.7805,47.8143,47.7637,47.789,49700.0
2021-12-27 14:00:00,56.65,56.7,56.62,56.7,36388.0,47.7805,47.8227,47.7552,47.8227,36388.0
2021-12-27 14:10:00,56.7,56.71,56.63,56.65,32305.0,47.8227,47.8311,47.7637,47.7805,32305.0
2021-12-27 14:20:00,56.65,56.73,56.63,56.72,27912.0,47.7805,47.848,47.7637,47.8396,27912.0
2021-12-27 14:30:00,56.73,56.75,56.7,56.72,36723.0,47.848,47.8649,47.8227,47.8396,36723.0
2021-12-27 14:40:00,56.72,56.72,56.64,56.65,34445.0,47.8396,47.8396,47.7721,47.7805,34445.0
2021-12-27 14:50:00,56.65,56.67,56.6,56.65,36761.0,47.7805,47.7974,47.7384,47.7805,36761.0
2021-12-27 15:00:00,56.66,56.67,56.61,56.65,41629.0,47.789,47.7974,47.7468,47.7805,41629.0
2021-12-27 15:10:00,56.64,56.64,56.59,56.62,40653.0,47.7721,47.7721,47.7299,47.7552,40653.0
2021-12-27 15:20:00,56.61,56.65,56.59,56.61,50937.0,47.7468,47.7805,47.7299,47.7468,50937.0
2021-12-27 15:30:00,56.61,56.61,56.53,56.54,64455.0,47.7468,47.7468,47.6793,47.6878,64455.0
2021-12-27 15:40:00,56.54,56.67,56.53,56.65,113150.0,47.6878,47.7974,47.6793,47.7805,113150.0
2021-12-27 15:50:00,56.65,56.77,56.65,56.74,395267.0,47.7805,47.8817,47.7805,47.8564,395267.0
2021-12-28 09:30:00,56.43,57.09,56.23,57.0,139200.0,47.595,48.1516,47.4263,48.0757,139200.0
2021-12-28 09:40:00,57.02,57.04,56.8,56.81,58111.0,48.0926,48.1095,47.907,47.9155,58111.0
2021-12-28 09:50:00,56.8,57.04,56.79,57.0,51163.0,47.907,48.1095,47.8986,48.0757,51163.0
2021-12-28 10:00:00,56.99,57.08,56.96,56.96,62368.0,48.0673,48.1432,48.042,48.042,62368.0
2021-12-28 10:10:00,56.93,57.03,56.92,56.98,55655.0,48.0167,48.101,48.0083,48.0589,55655.0
2021-12-28 10:20:00,56.98,57.02,56.95,56.96,45177.0,48.0589,48.0926,48.0336,48.042,45177.0
2021-12-28 10:30:00,56.95,57.01,56.9,56.94,34224.0,48.0336,48.0842,47.9914,48.0251,34224.0
2021-12-28 10:40:00,56.94,56.96,56.88,56.92,40912.0,48.0251,48.042,47.9745,48.0083,40912.0
2021-12-28 10:50:00,56.93,56.93,56.79,56.88,36839.0,48.0167,48.0167,47.8986,47.9745,36839.0
2021-12-28 11:00:00,56.86,56.87,56.75,56.81,27841.0,47.9577,47.9661,47.8649,47.9155,27841.0
2021-12-28 11:10:00,56.8,56.84,56.73,56.76,48276.0,47.907,47.9408,47.848,47.8733,48276.0
2021-12-28 11:20:00,56.76,56.83,56.74,56.81,49178.0,47.8733,47.9323,47.8564,47.9155,49178.0
2021-12-28 11:30:00,56.81,56.96,56.79,56.95,39395.0,47.9155,48.042,47.8986,48.0336,39395.0
2021-12-28 11:40:00,56.95,56.98,56.9,56.9,24217.0,48.0336,48.0589,47.9914,47.9914,24217.0
2021-12-28 11:50:00,56.92,56.96,56.9,56.93,20220.0,48.0083,48.042,47.9914,48.0167,20220.0
2021-12-28 12:00:00,56.92,56.92,56.84,56.85,39668.0,48.0083,48.0083,47.9408,47.9492,39668.0
2021-12-28 12:10:00,56.86,56.86,56.76,56.8,34988.0,47.9577,47.9577,47.8733,47.907,34988.0
2021-12-28 12:20:00,56.79,56.81,56.7,56.73,51981.0,47.8986,47.9155,47.8227,47.848,51981.0
2021-12-28 12:30:00,56.73,56.75,56.68,56.7,39547.0,47.848,47.8649,47.8058,47.8227,39547.0
2021-12-28 12:40:00,56.7,56.74,56.68,56.73,22548.0,47.8227,47.8564,47.8058,47.848,22548.0
2021-12-28 12:50:00,56.73,56.83,56.72,56.8,29032.0,47.848,47.9323,47.8396,47.907,29032.0
2021-12-28 13:00:00,56.8,56.84,56.79,56.83,34377.0,47.907,47.9408,47.8986,47.9323,34377.0
2021-12-28 13:10:00,56.82,56.88,56.8,56.84,25892.0,47.9239,47.9745,47.907,47.9408,25892.0
2021-12-28 13:20:00,56.84,56.88,56.84,56.85,40535.0,47.9408,47.9745,47.9408,47.9492,40535.0
2021-12-28 13:30:00,56.84,56.9,56.82,56.86,20202.0,47.9408,47.9914,47.9239,47.9577,20202.0
2021-12-28 13:40:00,56.86,56.92,56.85,56.9,36246.0,47.9577,48.0083,47.9492,47.9914,36246.0
2021-12-28 13:50:00,56.9,57.01,56.9,57.0,27992.0,47.9914,48.0842,47.9914,48.0757,27992.0
2021-12-28 14:00:00,57.01,57.01,56.89,56.89,41773.0,48.0842,48.0842,47.983,47.983,41773.0
2021-12-28 14:10:00,56.89,56.92,56.87,56.89,31069.0,47.983,48.0083,47.9661,47.983,31069.0
2021-12-28 14:20:00,56.9,56.9,56.82,56.85,35093.0,47.9914,47.9914,47.9239,47.9492,35093.0
2021-12-28 14:30:00,56.85,56.88,56.83,56.85,23422.0,47.9492,47.9745,47.9323,47.9492,23422.0
2021-12-28 14:40:00,56.85,56.88,56.84,56.86,32960.0,47.9492,47.9745,47.9408,47.9577,32960.0
2021-12-28 14:50:00,56.85,56.87,56.81,56.86,32000.0,47.9492,47.9661,47.9155,47.9577,32000.0
2021-12-28 15:00:00,56.86,56.86,56.81,56.84,46289.0,47.9577,47.9577,47.9155,47.9408,46289.0
2021-12-28 15:10:00,56.84,56.88,56.81,56.82,29305.0,47.9408,47.9745,47.9155,47.9239,29305.0
2021-12-28 15:20:00,56.82,56.84,56.78,56.83,75281.0,47.9239,47.9408,47.8902,47.9323,75281.0
2021-12-28 15:30:00,56.83,56.88,56.78,56.87,61899.0,47.9323,47.9745,47.8902,47.9661,61899.0
2021-12-28 15:40:00,56.86,56.94,56.85,56.92,108544.0,47.9577,48.0251,47.9492,48.0083,108544.0
2021-12-28 15:50:00,56.91,56.91,56.7,56.75,389684.0,47.9998,47.9998,47.8227,47.8649,389684.0
2021-12-29 09:30:00,56.84,57.0,56.54,56.9,178696.0,47.9408,48.0757,47.6878,47.9914,178696.0
2021-12-29 09:40:00,56.88,56.95,56.57,56.6,207617.0,47.9745,48.0336,47.7131,47.7384,207617.0
2021-12-29 09:50:00,56.59,56.76,56.58,56.61,79727.0,47.7299,47.8733,47.7215,47.7468,79727.0
2021-12-29 10:00:00,56.61,56.77,56.61,56.76,90338.0,47.7468,47.8817,47.7468,47.8733,90338.0
2021-12-29 10:10:00,56.75,56.88,56.71,56.86,112955.0,47.8649,47.9745,47.8311,47.9577,112955.0
2021-12-29 10:20:00,56.86,56.95,56.78,56.78,67283.0,47.9577,48.0336,47.8902,47.8902,67283.0
2021-12-29 10:30:00,56.79,56.87,56.79,56.84,79039.0,47.8986,47.9661,47.8986,47.9408,79039.0
2021-12-29 10:40:00,56.84,56.91,56.83,56.87,51871.0,47.9408,47.9998,47.9323,47.9661,51871.0
2021-12-29 10:50:00,56.86,56.87,56.76,56.8,59910.0,47.9577,47.9661,47.8733,47.907,59910.0
2021-12-29 11:00:00,56.8,56.83,56.76,56.8,63572.0,47.907,47.9323,47.8733,47.907,63572.0
2021-12-29 11:10:00,56.8,56.82,56.75,56.76,78977.0,47.907,47.9239,47.8649,47.8733,78977.0
2021-12-29 11:20:00,56.76,56.8,56.7,56.71,65798.0,47.8733,47.907,47.8227,47.8311,65798.0
2021-12-29 11:30:00,56.7,56.75,56.66,56.74,45412.0,47.8227,47.8649,47.789,47.8564,45412.0
2021-12-29 11:40:00,56.73,56.75,56.69,56.71,29242.0,47.848,47.8649,47.8143,47.8311,29242.0
2021-12-29 11:50:00,56.71,56.74,56.65,56.65,60412.0,47.8311,47.8564,47.7805,47.7805,60412.0
2021-12-29 12:00:00,56.66,56.71,56.63,56.64,50794.0,47.789,47.8311,47.7637,47.7721,50794.0
2021-12-29 12:10:00,56.65,56.65,56.53,56.57,46498.0,47.7805,47.7805,47.6793,47.7131,46498.0
2021-12-29 12:20:00,56.57,56.62,56.56,56.62,28013.0,47.7131,47.7552,47.7046,47.7552,28013.0
2021-12-29 12:30:00,56.62,56.68,56.61,56.64,43157.0,47.7552,47.8058,47.7468,47.7721,43157.0
2021-12-29 12:40:00,56.64,56.7,56.63,56.7,28291.0,47.7721,47.8227,47.7637,47.8227,28291.0
2021-12-29 12:50:00,56.7,56.73,56.67,56.69,18953.0,47.8227,47.848,47.7974,47.8143,18953.0
2021-12-29 13:00:00,56.7,56.76,56.69,56.75,66792.0,47.8227,47.8733,47.8143,47.8649,66792.0
2021-12-29 13:10:00,56.75,56.76,56.68,56.7,52191.0,47.8649,47.8733,47.8058,47.8227,52191.0
2021-12-29 13:20:00,56.7,56.71,56.68,56.69,21534.0,47.8227,47.8311,47.8058,47.8143,21534.0
2021-12-29 13:30:00,56.69,56.72,56.67,56.69,40002.0,47.8143,47.8396,47.7974,47.8143,40002.0
2021-12-29 13:40:00,56.69,56.74,56.68,56.71,48025.0,47.8143,47.8564,47.8058,47.8311,48025.0
2021-12-29 13:50:00,56.7,56.73,56.68,56.73,39739.0,47.8227,47.848,47.8058,47.848,39739.0
2021-12-29 14:00:00,56.73,56.75,56.69,56.73,44640.0,47.848,47.8649,47.8143,47.848,44640.0
2021-12-29 14:10:00,56.73,56.74,56.68,56.72,51026.0,47.848,47.8564,47.8058,47.8396,51026.0
2021-12-29 14:20:00,56.71,56.71,56.65,56.67,28459.0,47.8311,47.8311,47.7805,47.7974,28459.0
2021-12-29 14:30:00,56.66,56.67,56.63,56.65,44780.0,47.789,47.7974,47.7637,47.7805,44780.0
2021-12-29 14:40:00,56.65,56.68,56.63,56.67,31188.0,47.7805,47.8058,47.7637,47.7974,31188.0
2021-12-29 14:50:00,56.67,56.68,56.63,56.67,73669.0,47.7974,47.8058,47.7637,47.7974,73669.0
2021-12-29 15:00:00,56.67,56.73,56.64,56.73,69014.0,47.7974,47.848,47.7721,47.848,69014.0
2021-12-29 15:10:00,56.73,56.78,56.72,56.77,41894.0,47.848,47.8902,47.8396,47.8817,41894.0
2021-12-29 15:20:00,56.77,56.81,56.74,56.81,50538.0,47.8817,47.9155,47.8564,47.9155,50538.0
2021-12-29 15:30:00,56.81,56.83,56.73,56.79,101304.0,47.9155,47.9323,47.848,47.8986,101304.0
2021-12-29 15:40:00,56.79,56.85,56.75,56.83,123759.0,47.8986,47.9492,47.8649,47.9323,123759.0
2021-12-29 15:50:00,56.83,56.85,56.6,56.6,459832.0,47.9323,47.9492,47.7384,47.7384,459832.0
2021-12-30 09:30:00,56.19,56.62,56.15,56.53,134672.0,47.7808,48.1465,47.7468,48.0699,134672.0
2021-12-30 09:40:00,56.53,56.64,56.39,56.63,109342.0,48.0699,48.1635,47.9509,48.155,109342.0
2021-12-30 09:50:00,56.64,56.65,56.38,56.42,53570.0,48.1635,48.172,47.9424,47.9764,53570.0
2021-12-30 10:00:00,56.4,56.44,56.33,56.42,62240.0,47.9594,47.9934,47.8999,47.9764,62240.0
2021-12-30 10:10:00,56.4,56.46,56.36,56.44,57275.0,47.9594,48.0104,47.9254,47.9934,57275.0
2021-12-30 10:20:00,56.43,56.45,56.32,56.34,62636.0,47.9849,48.0019,47.8914,47.9084,62636.0
2021-12-30 10:30:00,56.34,56.4,56.32,56.36,51807.0,47.9084,47.9594,47.8914,47.9254,51807.0
2021-12-30 10:40:00,56.36,56.41,56.33,56.37,109006.0,47.9254,47.9679,47.8999,47.9339,109006.0
2021-12-30 10:50:00,56.36,56.4,56.31,56.39,56653.0,47.9254,47.9594,47.8828,47.9509,56653.0
2021-12-30 11:00:00,56.37,56.46,56.34,56.37,49081.0,47.9339,48.0104,47.9084,47.9339,49081.0
2021-12-30 11:10:00,56.38,56.39,56.27,56.29,103014.0,47.9424,47.9509,47.8488,47.8658,103014.0
2021-12-30 11:20:00,56.29,56.32,56.22,56.27,50928.0,47.8658,47.8914,47.8063,47.8488,50928.0
2021-12-30 11:30:00,56.28,56.32,56.26,56.28,60185.0,47.8573,47.8914,47.8403,47.8573,60185.0
2021-12-30 11:40:00,56.29,56.31,56.22,56.28,47329.0,47.8658,47.8828,47.8063,47.8573,47329.0
2021-12-30 11:50:00,56.28,56.31,56.24,56.27,39768.0,47.8573,47.8828,47.8233,47.8488,39768.0
2021-12-30 12:00:00,56.26,56.28,56.24,56.28,28440.0,47.8403,47.8573,47.8233,47.8573,28440.0
2021-12-30 12:10:00,56.28,56.29,56.22,56.23,33488.0,47.8573,47.8658,47.8063,47.8148,33488.0
2021-12-30 12:20:00,56.23,56.24,56.15,56.17,100302.0,47.8148,47.8233,47.7468,47.7638,100302.0
2021-12-30 12:30:00,56.18,56.19,56.12,56.15,45585.0,47.7723,47.7808,47.7213,47.7468,45585.0
2021-12-30 12:40:00,56.15,56.22,56.14,56.2,31678.0,47.7468,47.8063,47.7383,47.7893,31678.0
2021-12-30 12:50:00,56.19,56.26,56.18,56.26,31612.0,47.7808,47.8403,47.7723,47.8403,31612.0
2021-12-30 13:00:00,56.26,56.3,56.24,56.28,28481.0,47.8403,47.8743,47.8233,47.8573,28481.0
2021-12-30 13:10:00,56.29,56.29,56.25,56.27,49526.0,47.8658,47.8658,47.8318,47.8488,49526.0
2021-12-30 13:20:00,56.27,56.28,56.22,56.23,41567.0,47.8488,47.8573,47.8063,47.8148,41567.0
2021-12-30 13:30:00,56.24,56.26,56.21,56.25,39319.0,47.8233,47.8403,47.7978,47.8318,39319.0
2021-12-30 13:40:00,56.24,56.29,56.22,56.28,42923.0,47.8233,47.8658,47.8063,47.8573,42923.0
2021-12-30 13:50:00,56.29,56.33,56.28,56.31,36758.0,47.8658,47.8999,47.8573,47.8828,36758.0
2021-12-30 14:00:00,56.31,56.35,56.29,56.32,34047.0,47.8828,47.9169,47.8658,47.8914,34047.0
2021-12-30 14:10:00,56.31,56.35,56.29,56.35,33524.0,47.8828,47.9169,47.8658,47.9169,33524.0
2021-12-30 14:20:00,56.34,56.41,56.34,56.38,38385.0,47.9084,47.9679,47.9084,47.9424,38385.0
2021-12-30 14:30:00,56.37,56.38,56.34,56.34,24053.0,47.9339,47.9424,47.9084,47.9084,24053.0
2021-12-30 14:40:00,56.35,56.36,56.32,56.32,33824.0,47.9169,47.9254,47.8914,47.8914,33824.0
2021-12-30 14:50:00,56.33,56.34,56.3,56.34,37106.0,47.8999,47.9084,47.8743,47.9084,37106.0
2021-12-30 15:00:00,56.35,56.35,56.29,56.3,32539.0,47.9169,47.9169,47.8658,47.8743,32539.0
2021-12-30 15:10:00,56.3,56.32,56.27,56.3,41267.0,47.8743,47.8914,47.8488,47.8743,41267.0
2021-12-30 15:20:00,56.3,56.31,56.23,56.26,64609.0,47.8743,47.8828,47.8148,47.8403,64609.0
2021-12-30 15:30:00,56.24,56.26,56.17,56.23,91969.0,47.8233,47.8403,47.7638,47.8148,91969.0
2021-12-30 15:40:00,56.23,56.25,56.16,56.19,105518.0,47.8148,47.8318,47.7553,47.7808,105518.0
2021-12-30 15:50:00,56.19,56.27,56.11,56.16,501130.0,47.7808,47.8488,47.7128,47.7553,501130.0
2021-12-31 09:30:00,56.05,56.37,55.92,56.28,95738.0,47.6618,47.9339,47.5512,47.8573,95738.0
2021-12-31 09:40:00,56.28,56.3,56.05,56.21,52639.0,47.8573,47.8743,47.6618,47.7978,52639.0
2021-12-31 09:50:00,56.2,56.33,56.18,56.24,53551.0,47.7893,47.8999,47.7723,47.8233,53551.0
2021-12-31 10:00:00,56.25,56.36,56.13,56.29,48227.0,47.8318,47.9254,47.7298,47.8658,48227.0
2021-12-31 10:10:00,56.29,56.31,56.19,56.23,41093.0,47.8658,47.8828,47.7808,47.8148,41093.0
2021-12-31 10:20:00,56.23,56.23,56.12,56.16,42945.0,47.8148,47.8148,47.7213,47.7553,42945.0
2021-12-31 10:30:00,56.15,56.15,56.06,56.1,39668.0,47.7468,47.7468,47.6703,47.7043,39668.0
2021-12-31 10:40:00,56.09,56.11,56.03,56.06,38822.0,47.6958,47.7128,47.6448,47.6703,38822.0
2021-12-31 10:50:00,56.06,56.1,56.03,56.09,36292.0,47.6703,47.7043,47.6448,47.6958,36292.0
2021-12-31 11:00:00,56.09,56.1,56.01,56.09,56893.0,47.6958,47.7043,47.6277,47.6958,56893.0
2021-12-31 11:10:00,56.1,56.17,56.09,56.16,67132.0,47.7043,47.7638,47.6958,47.7553,67132.0
2021-12-31 11:20:00,56.16,56.21,56.15,56.19,41877.0,47.7553,47.7978,47.7468,47.7808,41877.0
2021-12-31 11:30:00,56.18,56.19,56.12,56.15,25772.0,47.7723,47.7808,47.7213,47.7468,25772.0
2021-12-31 11:40:00,56.15,56.17,56.1,56.11,31285.0,47.7468,47.7638,47.7043,47.7128,31285.0
2021-12-31 11:50:00,56.12,56.14,56.09,56.1,42988.0,47.7213,47.7383,47.6958,47.7043,42988.0
2021-12-31 12:00:00,56.09,56.14,56.05,56.13,51939.0,47.6958,47.7383,47.6618,47.7298,51939.0
2021-12-31 12:10:00,56.13,56.14,56.08,56.11,43123.0,47.7298,47.7383,47.6873,47.7128,43123.0
2021-12-31 12:20:00,56.1,56.1,56.06,56.07,34598.0,47.7043,47.7043,47.6703,47.6788,34598.0
2021-12-31 12:30:00,56.07,56.1,56.02,56.1,26866.0,47.6788,47.7043,47.6362,47.7043,26866.0
2021-12-31 12:40:00,56.1,56.19,56.09,56.18,28304.0,47.7043,47.7808,47.6958,47.7723,28304.0
2021-12-31 12:50:00,56.18,56.26,56.17,56.25,32802.0,47.7723,47.8403,47.7638,47.8318,32802.0
2021-12-31 13:00:00,56.25,56.28,56.22,56.26,28141.0,47.8318,47.8573,47.8063,47.8403,28141.0
2021-12-31 13:10:00,56.25,56.27,56.21,56.22,16263.0,47.8318,47.8488,47.7978,47.8063,16263.0
2021-12-31 13:20:00,56.22,56.24,56.19,56.21,29541.0,47.8063,47.8233,47.7808,47.7978,29541.0
2021-12-31 13:30:00,56.21,56.28,56.21,56.27,33352.0,47.7978,47.8573,47.7978,47.8488,33352.0
2021-12-31 13:40:00,56.26,56.29,56.24,56.28,34673.0,47.8403,47.8658,47.8233,47.8573,34673.0
2021-12-31 13:50:00,56.28,56.35,56.27,56.34,27607.0,47.8573,47.9169,47.8488,47.9084,27607.0
2021-12-31 14:00:00,56.33,56.38,56.32,56.36,41321.0,47.8999,47.9424,47.8914,47.9254,41321.0
2021-12-31 14:10:00,56.36,56.36,56.29,56.31,44406.0,47.9254,47.9254,47.8658,47.8828,44406.0
2021-12-31 14:20:00,56.32,56.34,56.3,56.3,41076.0,47.8914,47.9084,47.8743,47.8743,41076.0
2021-12-31 14:30:00,56.3,56.32,56.26,56.27,25146.0,47.8743,47.8914,47.8403,47.8488,25146.0
2021-12-31 14:40:00,56.27,56.28,56.22,56.23,37703.0,47.8488,47.8573,47.8063,47.8148,37703.0
2021-12-31 14:50:00,56.22,56.24,56.19,56.22,36446.0,47.8063,47.8233,47.7808,47.8063,36446.0
2021-12-31 15:00:00,56.22,56.27,56.21,56.22,25845.0,47.8063,47.8488,47.7978,47.8063,25845.0
2021-12-31 15:10:00,56.22,56.27,56.21,56.25,40617.0,47.8063,47.8488,47.7978,47.8318,40617.0
2021-12-31 15:20:00,56.26,56.29,56.22,56.27,41673.0,47.8403,47.8658,47.8063,47.8488,41673.0
2021-12-31 15:30:00,56.27,56.27,56.21,56.25,65133.0,47.8488,47.8488,47.7978,47.8318,65133.0
2021-12-31 15:40:00,56.25,56.3,56.2,56.27,106225.0,47.8318,47.8743,47.7893,47.8488,106225.0
2021-12-31 15:50:00,56.26,56.29,56.14,56.17,308962.0,47.8403,47.8658,47.7383,47.7638,308962.0
2022-01-03 09:30:00,56.08,56.89,56.08,56.76,345520.0,47.6873,48.376,47.6873,48.2655,345520.0
2022-01-03 09:40:00,56.75,56.84,56.51,56.58,154047.0,48.257,48.3335,48.0529,48.1124,154047.0
2022-01-03 09:50:00,56.59,57.01,56.52,56.99,193769.0,48.1209,48.4781,48.0614,48.4611,193769.0
2022-01-03 10:00:00,56.99,57.16,56.98,57.14,125221.0,48.4611,48.6056,48.4526,48.5886,125221.0
2022-01-03 10:10:00,57.15,57.28,57.11,57.13,147138.0,48.5971,48.7077,48.5631,48.5801,147138.0
2022-01-03 10:20:00,57.13,57.28,57.08,57.27,101078.0,48.5801,48.7077,48.5376,48.6992,101078.0
2022-01-03 10:30:00,57.28,57.33,57.11,57.28,103859.0,48.7077,48.7502,48.5631,48.7077,103859.0
2022-01-03 10:40:00,57.27,57.31,57.15,57.2,147868.0,48.6992,48.7332,48.5971,48.6397,147868.0
2022-01-03 10:50:00,57.2,57.22,57.04,57.09,82318.0,48.6397,48.6567,48.5036,48.5461,82318.0
2022-01-03 11:00:00,57.08,57.17,57.05,57.1,72495.0,48.5376,48.6141,48.5121,48.5546,72495.0
2022-01-03 11:10:00,57.09,57.1,56.98,57.02,74105.0,48.5461,48.5546,48.4526,48.4866,74105.0
2022-01-03 11:20:00,57.02,57.19,57.01,57.18,95753.0,48.4866,48.6312,48.4781,48.6226,95753.0
2022-01-03 11:30:00,57.16,57.16,56.99,57.02,55094.0,48.6056,48.6056,48.4611,48.4866,55094.0
2022-01-03 11:40:00,57.02,57.19,57.02,57.12,70282.0,48.4866,48.6312,48.4866,48.5716,70282.0
2022-01-03 11:50:00,57.11,57.24,57.09,57.21,87343.0,48.5631,48.6737,48.5461,48.6482,87343.0
2022-01-03 12:00:00,57.21,57.3,57.2,57.28,65698.0,48.6482,48.7247,48.6397,48.7077,65698.0
2022-01-03 12:10:00,57.28,57.29,57.22,57.23,48499.0,48.7077,48.7162,48.6567,48.6652,48499.0
2022-01-03 12:20:00,57.23,57.32,57.22,57.3,49640.0,48.6652,48.7417,48.6567,48.7247,49640.0
2022-01-03 12:30:00,57.3,57.35,57.26,57.27,40781.0,48.7247,48.7672,48.6907,48.6992,40781.0
2022-01-03 12:40:00,57.28,57.29,57.18,57.2,54983.0,48.7077,48.7162,48.6226,48.6397,54983.0
2022-01-03 12:50:00,57.2,57.29,57.19,57.23,63478.0,48.6397,48.7162,48.6312,48.6652,63478.0
2022-01-03 13:00:00,57.23,57.28,57.21,57.25,52971.0,48.6652,48.7077,48.6482,48.6822,52971.0
2022-01-03 13:10:00,57.25,57.38,57.23,57.37,51814.0,48.6822,48.7927,48.6652,48.7842,51814.0
2022-01-03 13:20:00,57.37,57.4,57.35,57.37,37773.0,48.7842,48.8097,48.7672,48.7842,37773.0
2022-01-03 13:30:00,57.38,57.39,57.28,57.3,32622.0,48.7927,48.8012,48.7077,48.7247,32622.0
2022-01-03 13:40:00,57.3,57.31,57.2,57.22,41951.0,48.7247,48.7332,48.6397,48.6567,41951.0
2022-01-03 13:50:00,57.21,57.27,57.2,57.25,23061.0,48.6482,48.6992,48.6397,48.6822,23061.0
2022-01-03 14:00:00,57.25,57.27,57.22,57.23,40444.0,48.6822,48.6992,48.6567,48.6652,40444.0
2022-01-03 14:10:00,57.23,57.24,57.12,57.13,42052.0,48.6652,48.6737,48.5716,48.5801,42052.0
2022-01-03 14:20:00,57.12,57.15,57.09,57.15,37208.0,48.5716,48.5971,48.5461,48.5971,37208.0
2022-01-03 14:30:00,57.15,57.17,57.1,57.17,63672.0,48.5971,48.6141,48.5546,48.6141,63672.0
2022-01-03 14:40:00,57.17,57.24,57.17,57.2,66685.0,48.6141,48.6737,48.6141,48.6397,66685.0
2022-01-03 14:50:00,57.2,57.23,57.12,57.19,72502.0,48.6397,48.6652,48.5716,48.6312,72502.0
2022-01-03 15:00:00,57.2,57.2,57.13,57.15,31760.0,48.6397,48.6397,48.5801,48.5971,31760.0
2022-01-03 15:10:00,57.14,57.17,57.11,57.15,55101.0,48.5886,48.6141,48.5631,48.5971,55101.0
2022-01-03 15:20:00,57.15,57.22,57.15,57.21,55740.0,48.5971,48.6567,48.5971,48.6482,55740.0
2022-01-03 15:30:00,57.21,57.22,57.11,57.13,105907.0,48.6482,48.6567,48.5631,48.5801,105907.0
2022-01-03 15:40:00,57.13,57.27,57.09,57.24,170012.0,48.5801,48.6992,48.5461,48.6737,170012.0
2022-01-03 15:50:00,57.24,57.31,57.16,57.27,493788.0,48.6737,48.7332,48.6056,48.6992,493788.0
2022-01-04 09:30:00,58.11,58.6,57.91,58.57,215167.0,49.4135,49.8301,49.2434,49.8046,215167.0
2022-01-04 09:40:00,58.58,58.7,58.32,58.45,252633.0,49.8131,49.9152,49.592,49.7026,252633.0
2022-01-04 09:50:00,58.44,58.64,58.44,58.51,114316.0,49.6941,49.8641,49.6941,49.7536,114316.0
2022-01-04 10:00:00,58.51,58.52,58.3,58.47,150380.0,49.7536,49.7621,49.575,49.7196,150380.0
2022-01-04 10:10:00,58.46,58.65,58.45,58.64,126532.0,49.7111,49.8727,49.7026,49.8641,126532.0
2022-01-04 10:20:00,58.64,58.68,58.45,58.58,80516.0,49.8641,49.8982,49.7026,49.8131,80516.0
2022-01-04 10:30:00,58.59,58.78,58.59,58.76,106235.0,49.8216,49.9832,49.8216,49.9662,106235.0
2022-01-04 10:40:00,58.75,59.05,58.73,59.01,128547.0,49.9577,50.2128,49.9407,50.1788,128547.0
2022-01-04 10:50:00,59.01,59.08,58.9,58.96,112995.0,50.1788,50.2383,50.0852,50.1363,112995.0
2022-01-04 11:00:00,58.96,58.97,58.69,58.82,174467.0,50.1363,50.1448,49.9067,50.0172,174467.0
2022-01-04 11:10:00,58.82,58.98,58.79,58.93,113593.0,50.0172,50.1533,49.9917,50.1107,113593.0
2022-01-04 11:20:00,58.93,58.95,58.75,58.85,62252.0,50.1107,50.1278,49.9577,50.0427,62252.0
2022-01-04 11:30:00,58.84,58.96,58.81,58.96,91545.0,50.0342,50.1363,50.0087,50.1363,91545.0
2022-01-04 11:40:00,58.97,59.01,58.88,58.92,91099.0,50.1448,50.1788,50.0682,50.1022,91099.0
2022-01-04 11:50:00,58.92,58.95,58.87,58.9,78010.0,50.1022,50.1278,50.0597,50.0852,78010.0
2022-01-04 12:00:00,58.9,58.97,58.84,58.87,138032.0,50.0852,50.1448,50.0342,50.0597,138032.0
2022-01-04 12:10:00,58.88,58.93,58.86,58.91,57079.0,50.0682,50.1107,50.0512,50.0937,57079.0
2022-01-04 12:20:00,58.91,58.92,58.85,58.89,59634.0,50.0937,50.1022,50.0427,50.0767,59634.0
2022-01-04 12:30:00,58.89,58.93,58.83,58.93,148737.0,50.0767,50.1107,50.0257,50.1107,148737.0
2022-01-04 12:40:00,58.93,58.98,58.79,58.8,148221.0,50.1107,50.1533,49.9917,50.0002,148221.0
2022-01-04 12:50:00,58.8,58.82,58.7,58.72,182397.0,50.0002,50.0172,49.9152,49.9322,182397.0
2022-01-04 13:00:00,58.7,58.77,58.65,58.71,80536.0,49.9152,49.9747,49.8727,49.9237,80536.0
2022-01-04 13:10:00,58.71,58.74,58.64,58.74,61175.0,49.9237,49.9492,49.8641,49.9492,61175.0
2022-01-04 13:20:00,58.73,58.84,58.72,58.83,81833.0,49.9407,50.0342,49.9322,50.0257,81833.0
2022-01-04 13:30:00,58.83,58.87,58.73,58.81,116713.0,50.0257,50.0597,49.9407,50.0087,116713.0
2022-01-04 13:40:00,58.81,58.89,58.79,58.86,65405.0,50.0087,50.0767,49.9917,50.0512,65405.0
2022-01-04 13:50:00,58.86,58.88,58.79,58.8,46566.0,50.0512,50.0682,49.9917,50.0002,46566.0
2022-01-04 14:00:00,58.8,58.88,58.8,58.87,55802.0,50.0002,50.0682,50.0002,50.0597,55802.0
2022-01-04 14:10:00,58.87,58.89,58.83,58.84,64497.0,50.0597,50.0767,50.0257,50.0342,64497.0
2022-01-04 14:20:00,58.83,58.84,58.77,58.84,66584.0,50.0257,50.0342,49.9747,50.0342,66584.0
2022-01-04 14:30:00,58.83,58.88,58.71,58.72,76901.0,50.0257,50.0682,49.9237,49.9322,76901.0
2022-01-04 14:40:00,58.72,58.8,58.67,58.8,84262.0,49.9322,50.0002,49.8897,50.0002,84262.0
2022-01-04 14:50:00,58.79,58.83,58.74,58.8,72498.0,49.9917,50.0257,49.9492,50.0002,72498.0
2022-01-04 15:00:00,58.8,58.87,58.78,58.87,68341.0,50.0002,50.0597,49.9832,50.0597,68341.0
2022-01-04 15:10:00,58.87,58.89,58.82,58.83,95060.0,50.0597,50.0767,50.0172,50.0257,95060.0
2022-01-04 15:20:00,58.83,58.87,58.74,58.83,117497.0,50.0257,50.0597,49.9492,50.0257,117497.0
2022-01-04 15:30:00,58.84,58.86,58.76,58.82,193831.0,50.0342,50.0512,49.9662,50.0172,193831.0
2022-01-04 15:40:00,58.82,58.98,58.81,58.85,204590.0,50.0172,50.1533,50.0087,50.0427,204590.0
2022-01-04 15:50:00,58.88,58.93,58.71,58.78,821887.0,50.0682,50.1107,49.9237,49.9832,821887.0
2022-01-05 09:30:00,59.19,59.28,58.89,58.94,226656.0,50.3318,50.4084,50.0767,50.1193,226656.0
2022-01-05 09:40:00,58.93,59.1,58.85,58.91,189987.0,50.1107,50.2553,50.0427,50.0937,189987.0
2022-01-05 09:50:00,58.92,59.06,58.73,58.8,146493.0,50.1022,50.2213,49.9407,50.0002,146493.0
2022-01-05 10:00:00,58.8,59.08,58.72,59.08,138567.0,50.0002,50.2383,49.9322,50.2383,138567.0
2022-01-05 10:10:00,59.08,59.16,58.99,59.07,217112.0,50.2383,50.3063,50.1618,50.2298,217112.0
2022-01-05 10:20:00,59.07,59.21,59.06,59.14,129875.0,50.2298,50.3488,50.2213,50.2893,129875.0
2022-01-05 10:30:00,59.14,59.25,59.12,59.18,83392.0,50.2893,50.3829,50.2723,50.3233,83392.0
2022-01-05 10:40:00,59.21,59.29,59.09,59.26,82498.0,50.3488,50.4169,50.2468,50.3914,82498.0
2022-01-05 10:50:00,59.25,59.25,59.03,59.06,96005.0,50.3829,50.3829,50.1958,50.2213,96005.0
2022-01-05 11:00:00,59.07,59.09,58.9,58.91,91555.0,50.2298,50.2468,50.0852,50.0937,91555.0
2022-01-05 11:10:00,58.92,59.07,58.91,59.06,47453.0,50.1022,50.2298,50.0937,50.2213,47453.0
2022-01-05 11:20:00,59.07,59.08,58.9,58.92,90069.0,50.2298,50.2383,50.0852,50.1022,90069.0
2022-01-05 11:30:00,58.92,58.97,58.84,58.88,115512.0,50.1022,50.1448,50.0342,50.0682,115512.0
2022-01-05 11:40:00,58.87,58.94,58.8,58.89,96716.0,50.0597,50.1193,50.0002,50.0767,96716.0
2022-01-05 11:50:00,58.89,58.91,58.82,58.89,83413.0,50.0767,50.0937,50.0172,50.0767,83413.0
2022-01-05 12:00:00,58.9,59.06,58.87,59.04,47892.0,50.0852,50.2213,50.0597,50.2043,47892.0
2022-01-05 12:10:00,59.04,59.07,59.0,59.03,50941.0,50.2043,50.2298,50.1703,50.1958,50941.0
2022-01-05 12:20:00,59.04,59.11,59.03,59.07,86418.0,50.2043,50.2638,50.1958,50.2298,86418.0
2022-01-05 12:30:00,59.08,59.15,59.05,59.09,97852.0,50.2383,50.2978,50.2128,50.2468,97852.0
2022-01-05 12:40:00,59.11,59.13,58.96,58.98,76078.0,50.2638,50.2808,50.1363,50.1533,76078.0
2022-01-05 12:50:00,58.98,59.06,58.98,59.04,78857.0,50.1533,50.2213,50.1533,50.2043,78857.0
2022-01-05 13:00:00,59.04,59.12,59.02,59.08,49614.0,50.2043,50.2723,50.1873,50.2383,49614.0
2022-01-05 13:10:00,59.08,59.08,59.0,59.03,69408.0,50.2383,50.2383,50.1703,50.1958,69408.0
2022-01-05 13:20:00,59.03,59.04,58.95,58.99,48473.0,50.1958,50.2043,50.1278,50.1618,48473.0
2022-01-05 13:30:00,59.0,59.02,58.96,59.0,58695.0,50.1703,50.1873,50.1363,50.1703,58695.0
2022-01-05 13:40:00,58.99,59.05,58.97,59.05,106351.0,50.1618,50.2128,50.1448,50.2128,106351.0
2022-01-05 13:50:00,59.05,59.12,59.03,59.12,60328.0,50.2128,50.2723,50.1958,50.2723,60328.0
2022-01-05 14:00:00,59.13,59.13,58.99,59.06,137098.0,50.2808,50.2808,50.1618,50.2213,137098.0
2022-01-05 14:10:00,59.06,59.12,58.94,58.98,117274.0,50.2213,50.2723,50.1193,50.1533,117274.0
2022-01-05 14:20:00,58.96,59.03,58.9,58.91,106140.0,50.1363,50.1958,50.0852,50.0937,106140.0
2022-01-05 14:30:00,58.92,58.93,58.77,58.85,82736.0,50.1022,50.1107,49.9747,50.0427,82736.0
2022-01-05 14:40:00,58.84,58.85,58.68,58.72,77093.0,50.0342,50.0427,49.8982,49.9322,77093.0
2022-01-05 14:50:00,58.72,58.81,58.69,58.8,57701.0,49.9322,50.0087,49.9067,50.0002,57701.0
2022-01-05 15:00:00,58.78,58.84,58.62,58.69,89297.0,49.9832,50.0342,49.8471,49.9067,89297.0
2022-01-05 15:10:00,58.69,58.72,58.54,58.72,95522.0,49.9067,49.9322,49.7791,49.9322,95522.0
2022-01-05 15:20:00,58.71,58.76,58.64,58.68,111468.0,49.9237,49.9662,49.8641,49.8982,111468.0
2022-01-05 15:30:00,58.67,58.71,58.56,58.64,146787.0,49.8897,49.9237,49.7961,49.8641,146787.0
2022-01-05 15:40:00,58.65,58.66,58.44,58.45,160697.0,49.8727,49.8812,49.6941,49.7026,160697.0
2022-01-05 15:50:00,58.45,58.58,58.39,58.46,592788.0,49.7026,49.8131,49.6516,49.7111,592788.0
2022-01-06 09:30:00,59.53,59.75,59.21,59.52,306306.0,50.621,50.808,50.3488,50.6125,306306.0
2022-01-06 09:40:00,59.52,59.66,59.32,59.51,161271.0,50.6125,50.7315,50.4424,50.6039,161271.0
2022-01-06 09:50:00,59.51,59.51,59.26,59.31,94688.0,50.6039,50.6039,50.3914,50.4339,94688.0
2022-01-06 10:00:00,59.33,59.5,59.26,59.35,121681.0,50.4509,50.5954,50.3914,50.4679,121681.0
2022-01-06 10:10:00,59.35,59.38,58.94,58.95,81095.0,50.4679,50.4934,50.1193,50.1278,81095.0
2022-01-06 10:20:00,58.96,59.25,58.96,59.1,46449.0,50.1363,50.3829,50.1363,50.2553,46449.0
2022-01-06 10:30:00,59.09,59.24,59.05,59.17,82785.0,50.2468,50.3744,50.2128,50.3148,82785.0
2022-01-06 10:40:00,59.18,59.28,59.14,59.19,96594.0,50.3233,50.4084,50.2893,50.3318,96594.0
2022-01-06 10:50:00,59.17,59.26,59.06,59.07,82095.0,50.3148,50.3914,50.2213,50.2298,82095.0
2022-01-06 11:00:00,59.08,59.23,58.98,59.19,57970.0,50.2383,50.3659,50.1533,50.3318,57970.0
2022-01-06 11:10:00,59.18,59.3,59.15,59.24,82322.0,50.3233,50.4254,50.2978,50.3744,82322.0
2022-01-06 11:20:00,59.23,59.37,59.22,59.3,108168.0,50.3659,50.4849,50.3573,50.4254,108168.0
2022-01-06 11:30:00,59.29,59.46,59.27,59.43,67863.0,50.4169,50.5614,50.3999,50.5359,67863.0
2022-01-06 11:40:00,59.43,59.46,59.36,59.46,65624.0,50.5359,50.5614,50.4764,50.5614,65624.0
2022-01-06 11:50:00,59.45,59.48,59.39,59.45,37308.0,50.5529,50.5784,50.5019,50.5529,37308.0
2022-01-06 12:00:00,59.46,59.6,59.42,59.6,97122.0,50.5614,50.6805,50.5274,50.6805,97122.0
2022-01-06 12:10:00,59.6,59.66,59.55,59.58,69589.0,50.6805,50.7315,50.638,50.6635,69589.0
2022-01-06 12:20:00,59.59,59.72,59.58,59.7,60358.0,50.672,50.7825,50.6635,50.7655,60358.0
2022-01-06 12:30:00,59.7,59.75,59.65,59.73,85839.0,50.7655,50.808,50.723,50.791,85839.0
2022-01-06 12:40:00,59.73,59.84,59.72,59.77,69957.0,50.791,50.8846,50.7825,50.825,69957.0
2022-01-06 12:50:00,59.77,59.87,59.76,59.86,50513.0,50.825,50.9101,50.8165,50.9016,50513.0
2022-01-06 13:00:00,59.86,59.91,59.82,59.91,50635.0,50.9016,50.9441,50.8676,50.9441,50635.0
2022-01-06 13:10:00,59.9,59.91,59.84,59.88,79709.0,50.9356,50.9441,50.8846,50.9186,79709.0
2022-01-06 13:20:00,59.89,59.95,59.85,59.9,123206.0,50.9271,50.9781,50.8931,50.9356,123206.0
2022-01-06 13:30:00,59.89,59.93,59.84,59.86,57457.0,50.9271,50.9611,50.8846,50.9016,57457.0
2022-01-06 13:40:00,59.84,59.89,59.81,59.84,60120.0,50.8846,50.9271,50.8591,50.8846,60120.0
2022-01-06 13:50:00,59.84,59.87,59.76,59.86,100221.0,50.8846,50.9101,50.8165,50.9016,100221.0
2022-01-06 14:00:00,59.86,59.88,59.77,59.79,93406.0,50.9016,50.9186,50.825,50.842,93406.0
2022-01-06 14:10:00,59.79,59.91,59.7,59.9,99695.0,50.842,50.9441,50.7655,50.9356,99695.0
2022-01-06 14:20:00,59.91,59.94,59.87,59.92,79301.0,50.9441,50.9696,50.9101,50.9526,79301.0
2022-01-06 14:30:00,59.93,59.98,59.85,59.97,65724.0,50.9611,51.0036,50.8931,50.9951,65724.0
2022-01-06 14:40:00,59.97,59.98,59.92,59.95,80402.0,50.9951,51.0036,50.9526,50.9781,80402.0
2022-01-06 14:50:00,59.96,60.07,59.95,60.04,144960.0,50.9866,51.0801,50.9781,51.0546,144960.0
2022-01-06 15:00:00,60.04,60.07,59.95,59.96,102856.0,51.0546,51.0801,50.9781,50.9866,102856.0
2022-01-06 15:10:00,59.96,59.99,59.79,59.8,80502.0,50.9866,51.0121,50.842,50.8505,80502.0
2022-01-06 15:20:00,59.8,59.91,59.76,59.88,141957.0,50.8505,50.9441,50.8165,50.9186,141957.0
2022-01-06 15:30:00,59.88,59.88,59.79,59.84,189609.0,50.9186,50.9186,50.842,50.8846,189609.0
2022-01-06 15:40:00,59.85,59.98,59.83,59.96,143185.0,50.8931,51.0036,50.8761,50.9866,143185.0
2022-01-06 15:50:00,59.96,60.07,59.87,60.05,434816.0,50.9866,51.0801,50.9101,51.0631,434816.0
2022-01-07 09:30:00,59.9,60.26,59.68,60.2,340943.0,50.9356,51.2417,50.7485,51.1907,340943.0
2022-01-07 09:40:00,60.23,60.37,60.02,60.34,120291.0,51.2162,51.3352,51.0376,51.3097,120291.0
2022-01-07 09:50:00,60.34,60.49,60.28,60.47,100880.0,51.3097,51.4373,51.2587,51.4203,100880.0
2022-01-07 10:00:00,60.47,60.51,60.28,60.39,122048.0,51.4203,51.4543,51.2587,51.3522,122048.0
2022-01-07 10:10:00,60.38,60.5,60.29,60.44,93404.0,51.3437,51.4458,51.2672,51.3948,93404.0
2022-01-07 10:20:00,60.43,60.73,60.36,60.68,118589.0,51.3863,51.6414,51.3267,51.5988,118589.0
2022-01-07 10:30:00,60.67,60.69,60.52,60.64,96736.0,51.5903,51.6074,51.4628,51.5648,96736.0
2022-01-07 10:40:00,60.65,60.74,60.58,60.66,125821.0,51.5733,51.6499,51.5138,51.5818,125821.0
2022-01-07 10:50:00,60.65,60.72,60.51,60.64,99858.0,51.5733,51.6329,51.4543,51.5648,99858.0
2022-01-07 11:00:00,60.65,60.69,60.51,60.62,98410.0,51.5733,51.6074,51.4543,51.5478,98410.0
2022-01-07 11:10:00,60.63,60.68,60.52,60.66,88593.0,51.5563,51.5988,51.4628,51.5818,88593.0
2022-01-07 11:20:00,60.66,60.84,60.65,60.84,70395.0,51.5818,51.7349,51.5733,51.7349,70395.0
2022-01-07 11:30:00,60.83,60.89,60.8,60.8,64903.0,51.7264,51.7774,51.7009,51.7009,64903.0
2022-01-07 11:40:00,60.8,60.91,60.77,60.91,65171.0,51.7009,51.7944,51.6754,51.7944,65171.0
2022-01-07 11:50:00,60.9,60.97,60.87,60.9,95200.0,51.7859,51.8454,51.7604,51.7859,95200.0
2022-01-07 12:00:00,60.91,60.94,60.86,60.91,75635.0,51.7944,51.8199,51.7519,51.7944,75635.0
2022-01-07 12:10:00,60.91,60.99,60.89,60.96,47569.0,51.7944,51.8625,51.7774,51.8369,47569.0
2022-01-07 12:20:00,60.96,60.97,60.86,60.92,74850.0,51.8369,51.8454,51.7519,51.8029,74850.0
2022-01-07 12:30:00,60.92,60.97,60.88,60.97,97954.0,51.8029,51.8454,51.7689,51.8454,97954.0
2022-01-07 12:40:00,60.97,61.0,60.86,60.87,85837.0,51.8454,51.871,51.7519,51.7604,85837.0
2022-01-07 12:50:00,60.88,60.98,60.87,60.97,68300.0,51.7689,51.854,51.7604,51.8454,68300.0
2022-01-07 13:00:00,60.97,61.09,60.93,61.09,70226.0,51.8454,51.9475,51.8114,51.9475,70226.0
2022-01-07 13:10:00,61.09,61.12,60.98,61.05,100947.0,51.9475,51.973,51.854,51.9135,100947.0
2022-01-07 13:20:00,61.05,61.09,61.03,61.07,82334.0,51.9135,51.9475,51.8965,51.9305,82334.0
2022-01-07 13:30:00,61.06,61.09,61.01,61.02,109397.0,51.922,51.9475,51.8795,51.888,109397.0
2022-01-07 13:40:00,61.02,61.02,60.96,60.98,143473.0,51.888,51.888,51.8369,51.854,143473.0
2022-01-07 13:50:00,60.98,61.03,60.94,60.98,105404.0,51.854,51.8965,51.8199,51.854,105404.0
2022-01-07 14:00:00,60.98,61.03,60.97,60.98,146638.0,51.854,51.8965,51.8454,51.854,146638.0
2022-01-07 14:10:00,60.97,61.0,60.91,60.96,138717.0,51.8454,51.871,51.7944,51.8369,138717.0
2022-01-07 14:20:00,60.95,61.02,60.86,61.01,269812.0,51.8284,51.888,51.7519,51.8795,269812.0
2022-01-07 14:30:00,61.0,61.06,60.96,61.04,75153.0,51.871,51.922,51.8369,51.905,75153.0
2022-01-07 14:40:00,61.04,61.07,61.01,61.02,59999.0,51.905,51.9305,51.8795,51.888,59999.0
2022-01-07 14:50:00,61.02,61.04,60.98,61.02,28090.0,51.888,51.905,51.854,51.888,28090.0
2022-01-07 15:00:00,61.01,61.04,60.93,60.96,103333.0,51.8795,51.905,51.8114,51.8369,103333.0
2022-01-07 15:10:00,60.97,61.0,60.92,61.0,135602.0,51.8454,51.871,51.8029,51.871,135602.0
2022-01-07 15:20:00,60.99,61.04,60.96,61.04,106580.0,51.8625,51.905,51.8369,51.905,106580.0
2022-01-07 15:30:00,61.05,61.08,60.97,61.08,178309.0,51.9135,51.939,51.8454,51.939,178309.0
2022-01-07 15:40:00,61.08,61.17,61.02,61.03,159145.0,51.939,52.0155,51.888,51.8965,159145.0
2022-01-07 15:50:00,61.03,61.1,60.96,61.02,535015.0,51.8965,51.956,51.8369,51.888,535015.0
2022-01-10 09:30:00,62.0,62.0,61.3,61.43,281444.0,52.7213,52.7213,52.1261,52.2366,281444.0
2022-01-10 09:40:00,61.42,61.43,61.07,61.07,141127.0,52.2281,52.2366,51.9305,51.9305,141127.0
2022-01-10 09:50:00,61.07,61.22,60.99,61.14,117257.0,51.9305,52.058,51.8625,51.99,117257.0
2022-01-10 10:00:00,61.13,61.21,60.87,61.19,123138.0,51.9815,52.0495,51.7604,52.0325,123138.0
2022-01-10 10:10:00,61.17,61.17,60.8,60.83,117982.0,52.0155,52.0155,51.7009,51.7264,117982.0
2022-01-10 10:20:00,60.82,60.93,60.76,60.93,200002.0,51.7179,51.8114,51.6669,51.8114,200002.0
2022-01-10 10:30:00,60.92,61.09,60.81,60.98,161612.0,51.8029,51.9475,51.7094,51.854,161612.0
2022-01-10 10:40:00,60.98,61.06,60.82,60.82,186284.0,51.854,51.922,51.7179,51.7179,186284.0
2022-01-10 10:50:00,60.83,61.14,60.79,61.08,99562.0,51.7264,51.99,51.6924,51.939,99562.0
2022-01-10 11:00:00,61.08,61.1,60.9,61.04,106961.0,51.939,51.956,51.7859,51.905,106961.0
2022-01-10 11:10:00,61.02,61.2,61.0,61.16,125206.0,51.888,52.041,51.871,52.007,125206.0
2022-01-10 11:20:00,61.16,61.18,60.99,61.01,141008.0,52.007,52.024,51.8625,51.8795,141008.0
2022-01-10 11:30:00,61.02,61.02,60.89,60.94,94971.0,51.888,51.888,51.7774,51.8199,94971.0
2022-01-10 11:40:00,60.94,61.01,60.88,61.0,102764.0,51.8199,51.8795,51.7689,51.871,102764.0
2022-01-10 11:50:00,60.99,61.1,60.97,61.08,67308.0,51.8625,51.956,51.8454,51.939,67308.0
2022-01-10 12:00:00,61.08,61.08,60.87,60.91,57153.0,51.939,51.939,51.7604,51.7944,57153.0
2022-01-10 12:10:00,60.91,61.06,60.9,61.04,75040.0,51.7944,51.922,51.7859,51.905,75040.0
2022-01-10 12:20:00,61.03,61.06,60.99,61.05,64041.0,51.8965,51.922,51.8625,51.9135,64041.0
2022-01-10 12:30:00,61.04,61.04,60.9,60.93,63251.0,51.905,51.905,51.7859,51.8114,63251.0
2022-01-10 12:40:00,60.93,61.02,60.88,60.96,92824.0,51.8114,51.888,51.7689,51.8369,92824.0
2022-01-10 12:50:00,60.96,61.12,60.94,61.09,98229.0,51.8369,51.973,51.8199,51.9475,98229.0
2022-01-10 13:00:00,61.09,61.2,61.07,61.2,122177.0,51.9475,52.041,51.9305,52.041,122177.0
2022-01-10 13:10:00,61.2,61.2,61.08,61.09,54047.0,52.041,52.041,51.939,51.9475,54047.0
2022-01-10 13:20:00,61.09,61.09,60.87,60.91,69518.0,51.9475,51.9475,51.7604,51.7944,69518.0
2022-01-10 13:30:00,60.9,61.0,60.88,60.96,74722.0,51.7859,51.871,51.7689,51.8369,74722.0
2022-01-10 13:40:00,60.97,61.04,60.89,60.96,162815.0,51.8454,51.905,51.7774,51.8369,162815.0
2022-01-10 13:50:00,60.96,61.03,60.92,61.01,93206.0,51.8369,51.8965,51.8029,51.8795,93206.0
2022-01-10 14:00:00,61.01,61.12,60.97,61.11,104898.0,51.8795,51.973,51.8454,51.9645,104898.0
2022-01-10 14:10:00,61.11,61.13,61.04,61.05,70406.0,51.9645,51.9815,51.905,51.9135,70406.0
2022-01-10 14:20:00,61.05,61.11,61.01,61.06,73496.0,51.9135,51.9645,51.8795,51.922,73496.0
2022-01-10 14:30:00,61.05,61.09,60.97,60.99,75939.0,51.9135,51.9475,51.8454,51.8625,75939.0
2022-01-10 14:40:00,60.98,61.05,60.98,61.04,78171.0,51.854,51.9135,51.854,51.905,78171.0
2022-01-10 14:50:00,61.05,61.08,60.97,61.02,124311.0,51.9135,51.939,51.8454,51.888,124311.0
2022-01-10 15:00:00,61.03,61.08,60.94,60.98,99156.0,51.8965,51.939,51.8199,51.854,99156.0
2022-01-10 15:10:00,60.98,61.07,60.93,60.94,89273.0,51.854,51.9305,51.8114,51.8199,89273.0
2022-01-10 15:20:00,60.95,61.05,60.92,61.03,75421.0,51.8284,51.9135,51.8029,51.8965,75421.0
2022-01-10 15:30:00,61.03,61.09,60.96,60.97,145981.0,51.8965,51.9475,51.8369,51.8454,145981.0
2022-01-10 15:40:00,60.97,61.06,60.89,61.06,327445.0,51.8454,51.922,51.7774,51.922,327445.0
2022-01-10 15:50:00,61.07,61.4,61.07,61.36,501846.0,51.9305,52.2111,51.9305,52.1771,501846.0
2022-01-11 09:30:00,61.66,61.67,61.17,61.36,162507.0,52.4322,52.4407,52.0155,52.1771,162507.0
2022-01-11 09:40:00,61.37,61.61,61.23,61.41,164886.0,52.1856,52.3897,52.0665,52.2196,164886.0
2022-01-11 09:50:00,61.41,61.54,61.19,61.22,107075.0,52.2196,52.3301,52.0325,52.058,107075.0
2022-01-11 10:00:00,61.21,61.28,60.99,61.13,100766.0,52.0495,52.1091,51.8625,51.9815,100766.0
2022-01-11 10:10:00,61.13,61.23,61.09,61.2,111503.0,51.9815,52.0665,51.9475,52.041,111503.0
2022-01-11 10:20:00,61.19,61.3,61.17,61.23,136956.0,52.0325,52.1261,52.0155,52.0665,136956.0
2022-01-11 10:30:00,61.22,61.42,61.13,61.38,99127.0,52.058,52.2281,51.9815,52.1941,99127.0
2022-01-11 10:40:00,61.38,61.47,61.29,61.33,76761.0,52.1941,52.2706,52.1176,52.1516,76761.0
2022-01-11 10:50:00,61.33,61.45,61.3,61.38,50881.0,52.1516,52.2536,52.1261,52.1941,50881.0
2022-01-11 11:00:00,61.39,61.45,61.36,61.4,104933.0,52.2026,52.2536,52.1771,52.2111,104933.0
2022-01-11 11:10:00,61.4,61.45,61.35,61.42,136279.0,52.2111,52.2536,52.1686,52.2281,136279.0
2022-01-11 11:20:00,61.44,61.53,61.4,61.43,81360.0,52.2451,52.3216,52.2111,52.2366,81360.0
2022-01-11 11:30:00,61.43,61.49,61.39,61.39,54898.0,52.2366,52.2876,52.2026,52.2026,54898.0
2022-01-11 11:40:00,61.4,61.63,61.4,61.48,98272.0,52.2111,52.4067,52.2111,52.2791,98272.0
2022-01-11 11:50:00,61.48,61.51,61.43,61.48,123452.0,52.2791,52.3046,52.2366,52.2791,123452.0
2022-01-11 12:00:00,61.48,61.62,61.45,61.57,79937.0,52.2791,52.3982,52.2536,52.3557,79937.0
2022-01-11 12:10:00,61.56,61.58,61.51,61.52,38131.0,52.3472,52.3642,52.3046,52.3131,38131.0
2022-01-11 12:20:00,61.53,61.61,61.49,61.51,60196.0,52.3216,52.3897,52.2876,52.3046,60196.0
2022-01-11 12:30:00,61.52,61.61,61.49,61.6,67654.0,52.3131,52.3897,52.2876,52.3812,67654.0
2022-01-11 12:40:00,61.6,61.64,61.59,61.64,67898.0,52.3812,52.4152,52.3727,52.4152,67898.0
2022-01-11 12:50:00,61.63,61.72,61.6,61.72,61317.0,52.4067,52.4832,52.3812,52.4832,61317.0
2022-01-11 13:00:00,61.71,61.71,61.61,61.61,44766.0,52.4747,52.4747,52.3897,52.3897,44766.0
2022-01-11 13:10:00,61.61,61.61,61.56,61.57,29221.0,52.3897,52.3897,52.3472,52.3557,29221.0
2022-01-11 13:20:00,61.57,61.64,61.55,61.63,29108.0,52.3557,52.4152,52.3386,52.4067,29108.0
2022-01-11 13:30:00,61.64,61.71,61.62,61.7,99384.0,52.4152,52.4747,52.3982,52.4662,99384.0
2022-01-11 13:40:00,61.7,61.77,61.68,61.73,51954.0,52.4662,52.5257,52.4492,52.4917,51954.0
2022-01-11 13:50:00,61.74,61.76,61.68,61.69,39693.0,52.5002,52.5172,52.4492,52.4577,39693.0
2022-01-11 14:00:00,61.69,61.72,61.62,61.69,95625.0,52.4577,52.4832,52.3982,52.4577,95625.0
2022-01-11 14:10:00,61.68,61.75,61.65,61.73,49959.0,52.4492,52.5087,52.4237,52.4917,49959.0
2022-01-11 14:20:00,61.73,61.84,61.73,61.83,64643.0,52.4917,52.5852,52.4917,52.5767,64643.0
2022-01-11 14:30:00,61.83,61.89,61.81,61.89,59117.0,52.5767,52.6278,52.5597,52.6278,59117.0
2022-01-11 14:40:00,61.89,61.93,61.87,61.89,69983.0,52.6278,52.6618,52.6108,52.6278,69983.0
2022-01-11 14:50:00,61.9,61.96,61.88,61.92,84488.0,52.6363,52.6873,52.6193,52.6533,84488.0
2022-01-11 15:00:00,61.92,62.07,61.92,62.06,143736.0,52.6533,52.7808,52.6533,52.7723,143736.0
2022-01-11 15:10:00,62.05,62.11,62.04,62.08,79164.0,52.7638,52.8148,52.7553,52.7893,79164.0
2022-01-11 15:20:00,62.08,62.19,62.08,62.1,120855.0,52.7893,52.8829,52.7893,52.8063,120855.0
2022-01-11 15:30:00,62.11,62.14,61.9,61.92,185744.0,52.8148,52.8404,52.6363,52.6533,185744.0
2022-01-11 15:40:00,61.93,61.98,61.9,61.93,194248.0,52.6618,52.7043,52.6363,52.6618,194248.0
2022-01-11 15:50:00,61.93,62.16,61.88,62.12,613966.0,52.6618,52.8574,52.6193,52.8233,613966.0
2022-01-12 09:30:00,62.3,62.48,61.98,62.24,250296.0,52.9764,53.1295,52.7043,52.9254,250296.0
2022-01-12 09:40:00,62.24,62.56,62.16,62.55,147460.0,52.9254,53.1975,52.8574,53.189,147460.0
2022-01-12 09:50:00,62.56,62.56,62.4,62.52,89406.0,53.1975,53.1975,53.0614,53.1635,89406.0
2022-01-12 10:00:00,62.53,62.59,62.21,62.29,89396.0,53.172,53.223,52.8999,52.9679,89396.0
2022-01-12 10:10:00,62.29,62.39,62.2,62.21,84135.0,52.9679,53.0529,52.8914,52.8999,84135.0
2022-01-12 10:20:00,62.22,62.32,62.12,62.16,67395.0,52.9084,52.9934,52.8233,52.8574,67395.0
2022-01-12 10:30:00,62.17,62.43,62.16,62.35,97899.0,52.8659,53.087,52.8574,53.0189,97899.0
2022-01-12 10:40:00,62.34,62.41,62.19,62.36,142856.0,53.0104,53.0699,52.8829,53.0274,142856.0
2022-01-12 10:50:00,62.38,62.54,62.35,62.53,116400.0,53.0444,53.1805,53.0189,53.172,116400.0
2022-01-12 11:00:00,62.54,62.57,62.32,62.33,101149.0,53.1805,53.206,52.9934,53.0019,101149.0
2022-01-12 11:10:00,62.33,62.35,62.16,62.23,89107.0,53.0019,53.0189,52.8574,52.9169,89107.0
2022-01-12 11:20:00,62.23,62.4,62.17,62.37,94580.0,52.9169,53.0614,52.8659,53.0359,94580.0
2022-01-12 11:30:00,62.37,62.49,62.32,62.48,99442.0,53.0359,53.138,52.9934,53.1295,99442.0
2022-01-12 11:40:00,62.48,62.49,62.38,62.38,62924.0,53.1295,53.138,53.0444,53.0444,62924.0
2022-01-12 11:50:00,62.38,62.43,62.37,62.41,36732.0,53.0444,53.087,53.0359,53.0699,36732.0
2022-01-12 12:00:00,62.4,62.42,62.31,62.35,48016.0,53.0614,53.0784,52.9849,53.0189,48016.0
2022-01-12 12:10:00,62.36,62.4,62.28,62.29,57042.0,53.0274,53.0614,52.9594,52.9679,57042.0
2022-01-12 12:20:00,62.3,62.41,62.25,62.33,82385.0,52.9764,53.0699,52.9339,53.0019,82385.0
2022-01-12 12:30:00,62.33,62.35,62.23,62.27,60703.0,53.0019,53.0189,52.9169,52.9509,60703.0
2022-01-12 12:40:00,62.28,62.34,62.26,62.32,61364.0,52.9594,53.0104,52.9424,52.9934,61364.0
2022-01-12 12:50:00,62.33,62.42,62.32,62.37,69156.0,53.0019,53.0784,52.9934,53.0359,69156.0
2022-01-12 13:00:00,62.37,62.39,62.33,62.36,40492.0,53.0359,53.0529,53.0019,53.0274,40492.0
2022-01-12 13:10:00,62.36,62.38,62.29,62.33,61125.0,53.0274,53.0444,52.9679,53.0019,61125.0
2022-01-12 13:20:00,62.33,62.35,62.31,62.34,43502.0,53.0019,53.0189,52.9849,53.0104,43502.0
2022-01-12 13:30:00,62.34,62.38,62.28,62.29,46157.0,53.0104,53.0444,52.9594,52.9679,46157.0
2022-01-12 13:40:00,62.29,62.4,62.28,62.35,74133.0,52.9679,53.0614,52.9594,53.0189,74133.0
2022-01-12 13:50:00,62.37,62.46,62.34,62.39,94439.0,53.0359,53.1125,53.0104,53.0529,94439.0
2022-01-12 14:00:00,62.38,62.39,62.29,62.34,91754.0,53.0444,53.0529,52.9679,53.0104,91754.0
2022-01-12 14:10:00,62.33,62.4,62.32,62.39,63948.0,53.0019,53.0614,52.9934,53.0529,63948.0
2022-01-12 14:20:00,62.38,62.42,62.36,62.41,49182.0,53.0444,53.0784,53.0274,53.0699,49182.0
2022-01-12 14:30:00,62.41,62.51,62.41,62.49,86277.0,53.0699,53.155,53.0699,53.138,86277.0
2022-01-12 14:40:00,62.48,62.49,62.39,62.48,54891.0,53.1295,53.138,53.0529,53.1295,54891.0
2022-01-12 14:50:00,62.49,62.52,62.45,62.49,38332.0,53.138,53.1635,53.104,53.138,38332.0
2022-01-12 15:00:00,62.49,62.53,62.44,62.44,65931.0,53.138,53.172,53.0955,53.0955,65931.0
2022-01-12 15:10:00,62.45,62.56,62.44,62.53,74334.0,53.104,53.1975,53.0955,53.172,74334.0
2022-01-12 15:20:00,62.54,62.57,62.46,62.5,72320.0,53.1805,53.206,53.1125,53.1465,72320.0
2022-01-12 15:30:00,62.5,62.52,62.33,62.36,193506.0,53.1465,53.1635,53.0019,53.0274,193506.0
2022-01-12 15:40:00,62.37,62.44,62.33,62.35,163236.0,53.0359,53.0955,53.0019,53.0189,163236.0
2022-01-12 15:50:00,62.35,62.52,62.35,62.49,428595.0,53.0189,53.1635,53.0189,53.138,428595.0
2022-01-13 09:30:00,62.77,63.08,62.6,62.99,253703.0,53.3761,53.6397,53.2315,53.5631,253703.0
2022-01-13 09:40:00,63.0,63.13,62.89,63.13,110973.0,53.5716,53.6822,53.4781,53.6822,110973.0
2022-01-13 09:50:00,63.11,63.27,63.04,63.27,87300.0,53.6652,53.8012,53.6057,53.8012,87300.0
2022-01-13 10:00:00,63.28,63.38,63.12,63.2,193181.0,53.8097,53.8948,53.6737,53.7417,193181.0
2022-01-13 10:10:00,63.2,63.26,63.03,63.05,68653.0,53.7417,53.7927,53.5972,53.6142,68653.0
2022-01-13 10:20:00,63.05,63.2,63.02,63.19,163694.0,53.6142,53.7417,53.5887,53.7332,163694.0
2022-01-13 10:30:00,63.19,63.39,63.18,63.32,137900.0,53.7332,53.9033,53.7247,53.8438,137900.0
2022-01-13 10:40:00,63.33,63.41,63.23,63.38,145508.0,53.8523,53.9203,53.7672,53.8948,145508.0
2022-01-13 10:50:00,63.37,63.37,63.21,63.27,80091.0,53.8863,53.8863,53.7502,53.8012,80091.0
2022-01-13 11:00:00,63.27,63.43,63.27,63.39,58597.0,53.8012,53.9373,53.8012,53.9033,58597.0
2022-01-13 11:10:00,63.39,63.45,63.35,63.39,60018.0,53.9033,53.9543,53.8693,53.9033,60018.0
2022-01-13 11:20:00,63.4,63.49,63.38,63.46,75364.0,53.9118,53.9883,53.8948,53.9628,75364.0
2022-01-13 11:30:00,63.47,63.5,63.42,63.42,71395.0,53.9713,53.9968,53.9288,53.9288,71395.0
2022-01-13 11:40:00,63.44,63.57,63.44,63.53,66888.0,53.9458,54.0563,53.9458,54.0223,66888.0
2022-01-13 11:50:00,63.53,63.54,63.42,63.47,73708.0,54.0223,54.0308,53.9288,53.9713,73708.0
2022-01-13 12:00:00,63.47,63.51,63.38,63.44,53830.0,53.9713,54.0053,53.8948,53.9458,53830.0
2022-01-13 12:10:00,63.43,63.44,63.33,63.37,70524.0,53.9373,53.9458,53.8523,53.8863,70524.0
2022-01-13 12:20:00,63.37,63.42,63.26,63.38,77805.0,53.8863,53.9288,53.7927,53.8948,77805.0
2022-01-13 12:30:00,63.37,63.49,63.32,63.47,86476.0,53.8863,53.9883,53.8438,53.9713,86476.0
2022-01-13 12:40:00,63.48,63.48,63.34,63.35,77798.0,53.9798,53.9798,53.8608,53.8693,77798.0
2022-01-13 12:50:00,63.35,63.36,63.25,63.36,83497.0,53.8693,53.8778,53.7842,53.8778,83497.0
2022-01-13 13:00:00,63.36,63.38,63.27,63.37,147821.0,53.8778,53.8948,53.8012,53.8863,147821.0
2022-01-13 13:10:00,63.36,63.5,63.36,63.47,86383.0,53.8778,53.9968,53.8778,53.9713,86383.0
2022-01-13 13:20:00,63.48,63.55,63.44,63.54,84534.0,53.9798,54.0393,53.9458,54.0308,84534.0
2022-01-13 13:30:00,63.55,63.56,63.47,63.52,65546.0,54.0393,54.0478,53.9713,54.0138,65546.0
2022-01-13 13:40:00,63.51,63.56,63.48,63.55,76723.0,54.0053,54.0478,53.9798,54.0393,76723.0
2022-01-13 13:50:00,63.55,63.55,63.47,63.53,63836.0,54.0393,54.0393,53.9713,54.0223,63836.0
2022-01-13 14:00:00,63.52,63.57,63.43,63.45,80113.0,54.0138,54.0563,53.9373,53.9543,80113.0
2022-01-13 14:10:00,63.44,63.47,63.3,63.33,95846.0,53.9458,53.9713,53.8267,53.8523,95846.0
2022-01-13 14:20:00,63.34,63.36,63.28,63.28,63328.0,53.8608,53.8778,53.8097,53.8097,63328.0
2022-01-13 14:30:00,63.27,63.31,63.23,63.24,81919.0,53.8012,53.8353,53.7672,53.7757,81919.0
2022-01-13 14:40:00,63.24,63.34,63.24,63.32,82465.0,53.7757,53.8608,53.7757,53.8438,82465.0
2022-01-13 14:50:00,63.31,63.37,63.27,63.29,99166.0,53.8353,53.8863,53.8012,53.8182,99166.0
2022-01-13 15:00:00,63.29,63.39,63.25,63.38,153154.0,53.8182,53.9033,53.7842,53.8948,153154.0
2022-01-13 15:10:00,63.38,63.41,63.29,63.31,112645.0,53.8948,53.9203,53.8182,53.8353,112645.0
2022-01-13 15:20:00,63.32,63.4,63.28,63.32,120230.0,53.8438,53.9118,53.8097,53.8438,120230.0
2022-01-13 15:30:00,63.31,63.38,63.16,63.17,202551.0,53.8353,53.8948,53.7077,53.7162,202551.0
2022-01-13 15:40:00,63.17,63.19,63.1,63.11,186724.0,53.7162,53.7332,53.6567,53.6652,186724.0
2022-01-13 15:50:00,63.12,63.22,62.99,63.22,594401.0,53.6737,53.7587,53.5631,53.7587,594401.0
2022-01-14 09:30:00,62.28,62.68,61.83,62.63,209888.0,52.9594,53.2995,52.5767,53.257,209888.0
2022-01-14 09:40:00,62.61,62.75,62.39,62.55,166420.0,53.24,53.3591,53.0529,53.189,166420.0
2022-01-14 09:50:00,62.53,62.82,62.47,62.71,113830.0,53.172,53.4186,53.121,53.325,113830.0
2022-01-14 10:00:00,62.72,62.87,62.58,62.7,120459.0,53.3336,53.4611,53.2145,53.3165,120459.0
2022-01-14 10:10:00,62.71,63.09,62.68,63.09,125130.0,53.325,53.6482,53.2995,53.6482,125130.0
2022-01-14 10:20:00,63.07,63.07,62.7,62.91,112088.0,53.6312,53.6312,53.3165,53.4951,112088.0
2022-01-14 10:30:00,62.91,63.01,62.83,62.98,89319.0,53.4951,53.5802,53.4271,53.5546,89319.0
2022-01-14 10:40:00,62.99,63.01,62.83,62.96,119514.0,53.5631,53.5802,53.4271,53.5376,119514.0
2022-01-14 10:50:00,62.96,63.25,62.92,63.24,113777.0,53.5376,53.7842,53.5036,53.7757,113777.0
2022-01-14 11:00:00,63.24,63.25,62.87,62.94,131334.0,53.7757,53.7842,53.4611,53.5206,131334.0
2022-01-14 11:10:00,62.93,63.0,62.83,62.89,72484.0,53.5121,53.5716,53.4271,53.4781,72484.0
2022-01-14 11:20:00,62.89,62.96,62.79,62.94,85039.0,53.4781,53.5376,53.3931,53.5206,85039.0
2022-01-14 11:30:00,62.95,62.95,62.72,62.75,111639.0,53.5291,53.5291,53.3336,53.3591,111639.0
2022-01-14 11:40:00,62.74,62.97,62.72,62.94,105076.0,53.3506,53.5461,53.3336,53.5206,105076.0
2022-01-14 11:50:00,62.95,63.0,62.9,62.97,55833.0,53.5291,53.5716,53.4866,53.5461,55833.0
2022-01-14 12:00:00,62.98,63.0,62.9,62.94,43200.0,53.5546,53.5716,53.4866,53.5206,43200.0
2022-01-14 12:10:00,62.93,62.99,62.87,62.94,50383.0,53.5121,53.5631,53.4611,53.5206,50383.0
2022-01-14 12:20:00,62.94,62.96,62.87,62.9,78538.0,53.5206,53.5376,53.4611,53.4866,78538.0
2022-01-14 12:30:00,62.91,62.96,62.84,62.88,47065.0,53.4951,53.5376,53.4356,53.4696,47065.0
2022-01-14 12:40:00,62.88,62.89,62.75,62.77,55054.0,53.4696,53.4781,53.3591,53.3761,55054.0
2022-01-14 12:50:00,62.77,62.86,62.76,62.83,81034.0,53.3761,53.4526,53.3676,53.4271,81034.0
2022-01-14 13:00:00,62.82,62.86,62.7,62.71,74708.0,53.4186,53.4526,53.3165,53.325,74708.0
2022-01-14 13:10:00,62.7,62.78,62.65,62.73,69389.0,53.3165,53.3846,53.274,53.3421,69389.0
2022-01-14 13:20:00,62.73,62.75,62.65,62.72,73321.0,53.3421,53.3591,53.274,53.3336,73321.0
2022-01-14 13:30:00,62.73,62.77,62.69,62.77,76056.0,53.3421,53.3761,53.308,53.3761,76056.0
2022-01-14 13:40:00,62.77,62.83,62.75,62.79,101417.0,53.3761,53.4271,53.3591,53.3931,101417.0
2022-01-14 13:50:00,62.78,62.79,62.68,62.69,47000.0,53.3846,53.3931,53.2995,53.308,47000.0
2022-01-14 14:00:00,62.69,62.8,62.68,62.76,74675.0,53.308,53.4016,53.2995,53.3676,74675.0
2022-01-14 14:10:00,62.76,62.88,62.72,62.87,75147.0,53.3676,53.4696,53.3336,53.4611,75147.0
2022-01-14 14:20:00,62.86,62.92,62.8,62.82,77232.0,53.4526,53.5036,53.4016,53.4186,77232.0
2022-01-14 14:30:00,62.82,63.0,62.8,62.94,69021.0,53.4186,53.5716,53.4016,53.5206,69021.0
2022-01-14 14:40:00,62.94,62.96,62.86,62.91,62917.0,53.5206,53.5376,53.4526,53.4951,62917.0
2022-01-14 14:50:00,62.91,62.97,62.89,62.9,91987.0,53.4951,53.5461,53.4781,53.4866,91987.0
2022-01-14 15:00:00,62.9,62.99,62.89,62.9,91443.0,53.4866,53.5631,53.4781,53.4866,91443.0
2022-01-14 15:10:00,62.9,63.05,62.87,63.04,91670.0,53.4866,53.6142,53.4611,53.6057,91670.0
2022-01-14 15:20:00,63.03,63.09,62.99,63.0,135566.0,53.5972,53.6482,53.5631,53.5716,135566.0
2022-01-14 15:30:00,63.0,63.09,62.98,63.07,179467.0,53.5716,53.6482,53.5546,53.6312,179467.0
2022-01-14 15:40:00,63.06,63.11,62.98,63.1,247969.0,53.6227,53.6652,53.5546,53.6567,247969.0
2022-01-14 15:50:00,63.1,63.28,63.09,63.25,690549.0,53.6567,53.8097,53.6482,53.7842,690549.0
2022-01-18 09:30:00,63.3,63.55,62.73,62.93,374597.0,53.8267,54.0393,53.3421,53.5121,374597.0
2022-01-18 09:40:00,62.89,63.09,62.76,62.89,132710.0,53.4781,53.6482,53.3676,53.4781,132710.0
2022-01-18 09:50:00,62.9,63.02,62.84,62.99,203706.0,53.4866,53.5887,53.4356,53.5631,203706.0
2022-01-18 10:00:00,62.99,63.1,62.71,62.84,178420.0,53.5631,53.6567,53.325,53.4356,178420.0
2022-01-18 10:10:00,62.85,62.9,62.52,62.52,132566.0,53.4441,53.4866,53.1635,53.1635,132566.0
2022-01-18 10:20:00,62.52,62.52,62.25,62.52,134459.0,53.1635,53.1635,52.9339,53.1635,134459.0
2022-01-18 10:30:00,62.51,62.6,62.4,62.48,74728.0,53.155,53.2315,53.0614,53.1295,74728.0
2022-01-18 10:40:00,62.47,62.55,62.32,62.38,99772.0,53.121,53.189,52.9934,53.0444,99772.0
2022-01-18 10:50:00,62.38,62.47,62.27,62.46,130958.0,53.0444,53.121,52.9509,53.1125,130958.0
2022-01-18 11:00:00,62.47,62.56,62.41,62.51,116093.0,53.121,53.1975,53.0699,53.155,116093.0
2022-01-18 11:10:00,62.49,62.64,62.43,62.62,66912.0,53.138,53.2655,53.087,53.2485,66912.0
2022-01-18 11:20:00,62.62,62.72,62.6,62.63,61734.0,53.2485,53.3336,53.2315,53.257,61734.0
2022-01-18 11:30:00,62.63,62.63,62.35,62.49,135726.0,53.257,53.257,53.0189,53.138,135726.0
2022-01-18 11:40:00,62.48,62.54,62.35,62.52,48990.0,53.1295,53.1805,53.0189,53.1635,48990.0
2022-01-18 11:50:00,62.53,62.57,62.36,62.4,79303.0,53.172,53.206,53.0274,53.0614,79303.0
2022-01-18 12:00:00,62.39,62.41,62.22,62.22,72017.0,53.0529,53.0699,52.9084,52.9084,72017.0
2022-01-18 12:10:00,62.22,62.28,62.17,62.27,60312.0,52.9084,52.9594,52.8659,52.9509,60312.0
2022-01-18 12:20:00,62.28,62.3,62.2,62.26,76309.0,52.9594,52.9764,52.8914,52.9424,76309.0
2022-01-18 12:30:00,62.26,62.4,62.22,62.34,83273.0,52.9424,53.0614,52.9084,53.0104,83273.0
2022-01-18 12:40:00,62.33,62.35,62.18,62.19,119221.0,53.0019,53.0189,52.8744,52.8829,119221.0
2022-01-18 12:50:00,62.2,62.25,62.1,62.17,72172.0,52.8914,52.9339,52.8063,52.8659,72172.0
2022-01-18 13:00:00,62.17,62.32,62.16,62.3,83976.0,52.8659,52.9934,52.8574,52.9764,83976.0
2022-01-18 13:10:00,62.3,62.41,62.25,62.4,56064.0,52.9764,53.0699,52.9339,53.0614,56064.0
2022-01-18 13:20:00,62.4,62.4,62.24,62.31,51220.0,53.0614,53.0614,52.9254,52.9849,51220.0
2022-01-18 13:30:00,62.32,62.43,62.3,62.42,49846.0,52.9934,53.087,52.9764,53.0784,49846.0
2022-01-18 13:40:00,62.42,62.45,62.31,62.36,178416.0,53.0784,53.104,52.9849,53.0274,178416.0
2022-01-18 13:50:00,62.36,62.41,62.29,62.35,114374.0,53.0274,53.0699,52.9679,53.0189,114374.0
2022-01-18 14:00:00,62.34,62.38,62.28,62.32,100803.0,53.0104,53.0444,52.9594,52.9934,100803.0
2022-01-18 14:10:00,62.32,62.34,62.27,62.3,94080.0,52.9934,53.0104,52.9509,52.9764,94080.0
2022-01-18 14:20:00,62.3,62.34,62.26,62.3,66519.0,52.9764,53.0104,52.9424,52.9764,66519.0
2022-01-18 14:30:00,62.3,62.4,62.29,62.34,103846.0,52.9764,53.0614,52.9679,53.0104,103846.0
2022-01-18 14:40:00,62.35,62.39,62.28,62.36,111696.0,53.0189,53.0529,52.9594,53.0274,111696.0
2022-01-18 14:50:00,62.37,62.39,62.3,62.36,94773.0,53.0359,53.0529,52.9764,53.0274,94773.0
2022-01-18 15:00:00,62.37,62.43,62.33,62.36,95682.0,53.0359,53.087,53.0019,53.0274,95682.0
2022-01-18 15:10:00,62.37,62.38,62.22,62.28,112938.0,53.0359,53.0444,52.9084,52.9594,112938.0
2022-01-18 15:20:00,62.27,62.32,62.18,62.21,110047.0,52.9509,52.9934,52.8744,52.8999,110047.0
2022-01-18 15:30:00,62.2,62.27,62.09,62.16,160849.0,52.8914,52.9509,52.7978,52.8574,160849.0
2022-01-18 15:40:00,62.15,62.16,61.97,62.04,256505.0,52.8489,52.8574,52.6958,52.7553,256505.0
2022-01-18 15:50:00,62.05,62.2,61.96,62.2,794837.0,52.7638,52.8914,52.6873,52.8914,794837.0
2022-01-19 09:30:00,58.22,59.53,58.15,58.41,1189040.0,49.507,50.621,49.4475,49.6686,1189040.0
2022-01-19 09:40:00,58.43,58.65,57.99,58.05,665169.0,49.6856,49.8727,49.3114,49.3624,665169.0
2022-01-19 09:50:00,58.03,58.74,58.01,58.52,484180.0,49.3454,49.9492,49.3284,49.7621,484180.0
2022-01-19 10:00:00,58.51,58.61,58.13,58.4,522102.0,49.7536,49.8386,49.4305,49.6601,522102.0
2022-01-19 10:10:00,58.37,58.5,57.63,57.65,372357.0,49.6346,49.7451,49.0053,49.0223,372357.0
2022-01-19 10:20:00,57.64,58.06,57.62,57.7,404200.0,49.0138,49.3709,48.9968,49.0648,404200.0
2022-01-19 10:30:00,57.71,57.95,57.58,57.9,253696.0,49.0733,49.2774,48.9628,49.2349,253696.0
2022-01-19 10:40:00,57.9,58.02,57.84,57.88,229217.0,49.2349,49.3369,49.1839,49.2179,229217.0
2022-01-19 10:50:00,57.88,58.25,57.78,58.15,187872.0,49.2179,49.5325,49.1329,49.4475,187872.0
2022-01-19 11:00:00,58.15,58.25,57.95,58.15,189078.0,49.4475,49.5325,49.2774,49.4475,189078.0
2022-01-19 11:10:00,58.16,58.25,58.04,58.13,126907.0,49.456,49.5325,49.3539,49.4305,126907.0
2022-01-19 11:20:00,58.13,58.22,57.99,58.07,174479.0,49.4305,49.507,49.3114,49.3795,174479.0
2022-01-19 11:30:00,58.08,58.38,58.06,58.26,134077.0,49.388,49.6431,49.3709,49.541,134077.0
2022-01-19 11:40:00,58.26,58.28,57.95,58.24,125696.0,49.541,49.558,49.2774,49.524,125696.0
2022-01-19 11:50:00,58.25,58.27,58.15,58.21,94061.0,49.5325,49.5495,49.4475,49.4985,94061.0
2022-01-19 12:00:00,58.21,58.21,57.8,57.83,253539.0,49.4985,49.4985,49.1499,49.1754,253539.0
2022-01-19 12:10:00,57.84,57.87,57.61,57.64,228783.0,49.1839,49.2094,48.9883,49.0138,228783.0
2022-01-19 12:20:00,57.64,57.8,57.59,57.76,160671.0,49.0138,49.1499,48.9713,49.1158,160671.0
2022-01-19 12:30:00,57.77,58.02,57.75,58.0,215303.0,49.1243,49.3369,49.1073,49.3199,215303.0
2022-01-19 12:40:00,58.0,58.08,57.78,57.81,137169.0,49.3199,49.388,49.1329,49.1584,137169.0
2022-01-19 12:50:00,57.82,57.95,57.76,57.92,99905.0,49.1669,49.2774,49.1158,49.2519,99905.0
2022-01-19 13:00:00,57.92,57.92,57.82,57.85,104458.0,49.2519,49.2519,49.1669,49.1924,104458.0
2022-01-19 13:10:00,57.85,57.98,57.79,57.94,111907.0,49.1924,49.3029,49.1414,49.2689,111907.0
2022-01-19 13:20:00,57.93,57.99,57.89,57.96,95661.0,49.2604,49.3114,49.2264,49.2859,95661.0
2022-01-19 13:30:00,57.96,58.1,57.92,57.98,103679.0,49.2859,49.405,49.2519,49.3029,103679.0
2022-01-19 13:40:00,57.97,57.99,57.78,57.83,201349.0,49.2944,49.3114,49.1329,49.1754,201349.0
2022-01-19 13:50:00,57.82,57.89,57.78,57.89,94282.0,49.1669,49.2264,49.1329,49.2264,94282.0
2022-01-19 14:00:00,57.88,57.9,57.7,57.72,78524.0,49.2179,49.2349,49.0648,49.0818,78524.0
2022-01-19 14:10:00,57.71,57.71,57.57,57.65,164903.0,49.0733,49.0733,48.9543,49.0223,164903.0
2022-01-19 14:20:00,57.65,57.77,57.64,57.73,74157.0,49.0223,49.1243,49.0138,49.0903,74157.0
2022-01-19 14:30:00,57.72,57.72,57.53,57.54,113538.0,49.0818,49.0818,48.9203,48.9288,113538.0
2022-01-19 14:40:00,57.54,57.61,57.44,57.5,148092.0,48.9288,48.9883,48.8437,48.8948,148092.0
2022-01-19 14:50:00,57.5,57.76,57.5,57.7,112634.0,48.8948,49.1158,48.8948,49.0648,112634.0
2022-01-19 15:00:00,57.69,57.94,57.62,57.93,162915.0,49.0563,49.2689,48.9968,49.2604,162915.0
2022-01-19 15:10:00,57.93,58.01,57.85,57.87,136160.0,49.2604,49.3284,49.1924,49.2094,136160.0
2022-01-19 15:20:00,57.88,57.91,57.74,57.8,154516.0,49.2179,49.2434,49.0988,49.1499,154516.0
2022-01-19 15:30:00,57.8,57.82,57.68,57.77,365498.0,49.1499,49.1669,49.0478,49.1243,365498.0
2022-01-19 15:40:00,57.78,57.87,57.67,57.76,441116.0,49.1329,49.2094,49.0393,49.1158,441116.0
2022-01-19 15:50:00,57.76,57.76,57.29,57.38,1261491.0,49.1158,49.1158,48.7162,48.7927,1261491.0
2022-01-20 09:30:00,56.58,56.8,55.51,55.59,644653.0,48.1124,48.2995,47.2026,47.2706,644653.0
2022-01-20 09:40:00,55.6,56.08,55.5,56.05,537511.0,47.2791,47.6873,47.1941,47.6618,537511.0
2022-01-20 09:50:00,56.03,56.67,55.96,56.6,398871.0,47.6448,48.189,47.5852,48.1294,398871.0
2022-01-20 10:00:00,56.62,56.64,56.3,56.4,255321.0,48.1465,48.1635,47.8743,47.9594,255321.0
2022-01-20 10:10:00,56.4,57.04,56.4,57.0,436886.0,47.9594,48.5036,47.9594,48.4696,436886.0
2022-01-20 10:20:00,57.03,57.22,56.91,57.1,288312.0,48.4951,48.6567,48.3931,48.5546,288312.0
2022-01-20 10:30:00,57.1,57.72,57.09,57.7,381091.0,48.5546,49.0818,48.5461,49.0648,381091.0
2022-01-20 10:40:00,57.71,57.89,57.59,57.89,297431.0,49.0733,49.2264,48.9713,49.2264,297431.0
2022-01-20 10:50:00,57.9,58.06,57.81,58.05,209698.0,49.2349,49.3709,49.1584,49.3624,209698.0
2022-01-20 11:00:00,58.05,58.1,57.87,57.89,135381.0,49.3624,49.405,49.2094,49.2264,135381.0
2022-01-20 11:10:00,57.89,57.89,57.73,57.85,154873.0,49.2264,49.2264,49.0903,49.1924,154873.0
2022-01-20 11:20:00,57.86,58.02,57.67,57.71,202212.0,49.2009,49.3369,49.0393,49.0733,202212.0
2022-01-20 11:30:00,57.72,58.06,57.71,58.05,153606.0,49.0818,49.3709,49.0733,49.3624,153606.0
2022-01-20 11:40:00,58.05,58.05,57.8,57.86,166206.0,49.3624,49.3624,49.1499,49.2009,166206.0
2022-01-20 11:50:00,57.86,57.87,57.61,57.65,181440.0,49.2009,49.2094,48.9883,49.0223,181440.0
2022-01-20 12:00:00,57.65,57.97,57.64,57.93,146296.0,49.0223,49.2944,49.0138,49.2604,146296.0
2022-01-20 12:10:00,57.92,58.02,57.8,57.82,200885.0,49.2519,49.3369,49.1499,49.1669,200885.0
2022-01-20 12:20:00,57.8,58.1,57.75,58.07,155092.0,49.1499,49.405,49.1073,49.3795,155092.0
2022-01-20 12:30:00,58.07,58.28,58.04,58.26,256936.0,49.3795,49.558,49.3539,49.541,256936.0
2022-01-20 12:40:00,58.26,58.33,58.17,58.22,161622.0,49.541,49.6005,49.4645,49.507,161622.0
2022-01-20 12:50:00,58.22,58.24,57.98,58.05,111225.0,49.507,49.524,49.3029,49.3624,111225.0
2022-01-20 13:00:00,58.05,58.19,58.02,58.16,120430.0,49.3624,49.4815,49.3369,49.456,120430.0
2022-01-20 13:10:00,58.15,58.21,58.11,58.2,93298.0,49.4475,49.4985,49.4135,49.49,93298.0
2022-01-20 13:20:00,58.2,58.24,58.09,58.11,177603.0,49.49,49.524,49.3965,49.4135,177603.0
2022-01-20 13:30:00,58.11,58.15,58.03,58.15,102105.0,49.4135,49.4475,49.3454,49.4475,102105.0
2022-01-20 13:40:00,58.14,58.18,58.09,58.1,108702.0,49.439,49.473,49.3965,49.405,108702.0
2022-01-20 13:50:00,58.11,58.12,58.02,58.03,142406.0,49.4135,49.422,49.3369,49.3454,142406.0
2022-01-20 14:00:00,58.03,58.14,57.93,57.99,183811.0,49.3454,49.439,49.2604,49.3114,183811.0
2022-01-20 14:10:00,58.0,58.01,57.76,57.89,177311.0,49.3199,49.3284,49.1158,49.2264,177311.0
2022-01-20 14:20:00,57.89,57.93,57.76,57.82,148567.0,49.2264,49.2604,49.1158,49.1669,148567.0
2022-01-20 14:30:00,57.82,57.82,57.68,57.75,219786.0,49.1669,49.1669,49.0478,49.1073,219786.0
2022-01-20 14:40:00,57.74,57.86,57.68,57.86,142700.0,49.0988,49.2009,49.0478,49.2009,142700.0
2022-01-20 14:50:00,57.85,57.87,57.58,57.59,242611.0,49.1924,49.2094,48.9628,48.9713,242611.0
2022-01-20 15:00:00,57.59,57.69,57.44,57.47,210384.0,48.9713,49.0563,48.8437,48.8692,210384.0
2022-01-20 15:10:00,57.47,57.59,57.45,57.57,186904.0,48.8692,48.9713,48.8522,48.9543,186904.0
2022-01-20 15:20:00,57.57,57.59,57.33,57.34,209704.0,48.9543,48.9713,48.7502,48.7587,209704.0
2022-01-20 15:30:00,57.34,57.4,57.24,57.3,354021.0,48.7587,48.8097,48.6737,48.7247,354021.0
2022-01-20 15:40:00,57.31,57.33,57.08,57.12,417538.0,48.7332,48.7502,48.5376,48.5716,417538.0
2022-01-20 15:50:00,57.11,57.2,56.82,56.91,1046281.0,48.5631,48.6397,48.3165,48.3931,1046281.0
2022-01-21 09:30:00,56.65,56.69,55.87,56.17,660198.0,48.172,48.206,47.5087,47.7638,660198.0
2022-01-21 09:40:00,56.14,56.62,56.01,56.58,238191.0,47.7383,48.1465,47.6277,48.1124,238191.0
2022-01-21 09:50:00,56.57,56.61,56.01,56.21,174737.0,48.1039,48.138,47.6277,47.7978,174737.0
2022-01-21 10:00:00,56.21,56.37,56.04,56.1,200672.0,47.7978,47.9339,47.6533,47.7043,200672.0
2022-01-21 10:10:00,56.09,56.19,56.0,56.05,202105.0,47.6958,47.7808,47.6192,47.6618,202105.0
2022-01-21 10:20:00,56.05,56.4,55.98,56.33,188284.0,47.6618,47.9594,47.6022,47.8999,188284.0
2022-01-21 10:30:00,56.33,56.75,56.26,56.48,129537.0,47.8999,48.257,47.8403,48.0274,129537.0
2022-01-21 10:40:00,56.46,56.59,56.36,56.58,402589.0,48.0104,48.1209,47.9254,48.1124,402589.0
2022-01-21 10:50:00,56.59,56.7,56.45,56.58,281480.0,48.1209,48.2145,48.0019,48.1124,281480.0
2022-01-21 11:00:00,56.59,56.77,56.49,56.75,213484.0,48.1209,48.274,48.0359,48.257,213484.0
2022-01-21 11:10:00,56.74,56.74,56.5,56.57,154419.0,48.2485,48.2485,48.0444,48.1039,154419.0
2022-01-21 11:20:00,56.56,56.67,56.52,56.62,254905.0,48.0954,48.189,48.0614,48.1465,254905.0
2022-01-21 11:30:00,56.61,56.65,56.36,56.38,127970.0,48.138,48.172,47.9254,47.9424,127970.0
2022-01-21 11:40:00,56.38,56.39,56.16,56.26,108086.0,47.9424,47.9509,47.7553,47.8403,108086.0
2022-01-21 11:50:00,56.27,56.27,56.16,56.2,89472.0,47.8488,47.8488,47.7553,47.7893,89472.0
2022-01-21 12:00:00,56.19,56.23,56.07,56.16,121755.0,47.7808,47.8148,47.6788,47.7553,121755.0
2022-01-21 12:10:00,56.16,56.2,56.05,56.16,120846.0,47.7553,47.7893,47.6618,47.7553,120846.0
2022-01-21 12:20:00,56.15,56.35,56.08,56.34,85355.0,47.7468,47.9169,47.6873,47.9084,85355.0
2022-01-21 12:30:00,56.34,56.37,56.16,56.26,91134.0,47.9084,47.9339,47.7553,47.8403,91134.0
2022-01-21 12:40:00,56.26,56.29,56.06,56.08,111849.0,47.8403,47.8658,47.6703,47.6873,111849.0
2022-01-21 12:50:00,56.09,56.12,55.98,56.04,119906.0,47.6958,47.7213,47.6022,47.6533,119906.0
2022-01-21 13:00:00,56.03,56.06,55.83,55.86,303075.0,47.6448,47.6703,47.4747,47.5002,303075.0
2022-01-21 13:10:00,55.87,56.07,55.87,55.9,198346.0,47.5087,47.6788,47.5087,47.5342,198346.0
2022-01-21 13:20:00,55.89,55.9,55.74,55.84,141449.0,47.5257,47.5342,47.3982,47.4832,141449.0
2022-01-21 13:30:00,55.82,56.01,55.78,55.97,167525.0,47.4662,47.6277,47.4322,47.5937,167525.0
2022-01-21 13:40:00,55.96,56.01,55.81,55.89,109378.0,47.5852,47.6277,47.4577,47.5257,109378.0
2022-01-21 13:50:00,55.9,55.96,55.71,55.78,104814.0,47.5342,47.5852,47.3726,47.4322,104814.0
2022-01-21 14:00:00,55.79,55.83,55.67,55.75,192689.0,47.4407,47.4747,47.3386,47.4067,192689.0
2022-01-21 14:10:00,55.75,55.87,55.73,55.78,112404.0,47.4067,47.5087,47.3896,47.4322,112404.0
2022-01-21 14:20:00,55.78,55.89,55.74,55.76,112524.0,47.4322,47.5257,47.3982,47.4152,112524.0
2022-01-21 14:30:00,55.77,55.81,55.71,55.73,124390.0,47.4237,47.4577,47.3726,47.3896,124390.0
2022-01-21 14:40:00,55.74,55.77,55.6,55.63,109371.0,47.3982,47.4237,47.2791,47.3046,109371.0
2022-01-21 14:50:00,55.63,55.63,55.49,55.51,127706.0,47.3046,47.3046,47.1856,47.2026,127706.0
2022-01-21 15:00:00,55.51,55.54,55.32,55.37,157758.0,47.2026,47.2281,47.041,47.0835,157758.0
2022-01-21 15:10:00,55.37,55.56,55.29,55.51,206101.0,47.0835,47.2451,47.0155,47.2026,206101.0
2022-01-21 15:20:00,55.5,55.55,55.27,55.3,254178.0,47.1941,47.2366,46.9985,47.024,254178.0
2022-01-21 15:30:00,55.3,55.47,55.28,55.44,353676.0,47.024,47.1686,47.007,47.143,353676.0
2022-01-21 15:40:00,55.45,55.57,55.33,55.43,560948.0,47.1516,47.2536,47.0495,47.1345,560948.0
2022-01-21 15:50:00,55.43,55.44,55.07,55.08,1998053.0,47.1345,47.143,46.8284,46.8369,1998053.0
2022-01-24 09:30:00,54.32,54.73,53.91,54.63,456592.0,46.1907,46.5393,45.842,46.4543,456592.0
2022-01-24 09:40:00,54.65,54.78,53.94,53.96,247735.0,46.4713,46.5818,45.8675,45.8845,247735.0
2022-01-24 09:50:00,53.95,54.29,53.83,54.14,206611.0,45.876,46.1652,45.774,46.0376,206611.0
2022-01-24 10:00:00,54.14,54.31,53.74,53.79,279419.0,46.0376,46.1822,45.6975,45.74,279419.0
2022-01-24 10:10:00,53.78,53.95,53.68,53.91,219169.0,45.7315,45.876,45.6464,45.842,219169.0
2022-01-24 10:20:00,53.91,54.37,53.89,54.23,193840.0,45.842,46.2332,45.825,46.1141,193840.0
2022-01-24 10:30:00,54.23,54.71,54.21,54.69,224044.0,46.1141,46.5223,46.0971,46.5053,224044.0
2022-01-24 10:40:00,54.68,54.68,54.34,54.43,207112.0,46.4968,46.4968,46.2077,46.2842,207112.0
2022-01-24 10:50:00,54.43,54.55,54.38,54.41,221734.0,46.2842,46.3862,46.2417,46.2672,221734.0
2022-01-24 11:00:00,54.42,54.56,54.37,54.5,200379.0,46.2757,46.3947,46.2332,46.3437,200379.0
2022-01-24 11:10:00,54.49,54.51,54.32,54.41,185720.0,46.3352,46.3522,46.1907,46.2672,185720.0
2022-01-24 11:20:00,54.42,54.73,54.41,54.73,245556.0,46.2757,46.5393,46.2672,46.5393,245556.0
2022-01-24 11:30:00,54.72,54.88,54.65,54.74,234729.0,46.5308,46.6669,46.4713,46.5478,234729.0
2022-01-24 11:40:00,54.75,54.78,54.49,54.5,309601.0,46.5563,46.5818,46.3352,46.3437,309601.0
2022-01-24 11:50:00,54.49,54.91,54.49,54.91,199166.0,46.3352,46.6924,46.3352,46.6924,199166.0
2022-01-24 12:00:00,54.91,54.93,54.72,54.8,186087.0,46.6924,46.7094,46.5308,46.5988,186087.0
2022-01-24 12:10:00,54.81,54.89,54.45,54.56,125793.0,46.6073,46.6754,46.3012,46.3947,125793.0
2022-01-24 12:20:00,54.55,54.67,54.37,54.6,161190.0,46.3862,46.4883,46.2332,46.4288,161190.0
2022-01-24 12:30:00,54.59,54.62,54.44,54.52,108075.0,46.4203,46.4458,46.2927,46.3607,108075.0
2022-01-24 12:40:00,54.5,54.7,54.42,54.68,154260.0,46.3437,46.5138,46.2757,46.4968,154260.0
2022-01-24 12:50:00,54.67,55.01,54.61,54.94,173264.0,46.4883,46.7774,46.4373,46.7179,173264.0
2022-01-24 13:00:00,54.92,55.23,54.84,55.17,196003.0,46.7009,46.9645,46.6328,46.9135,196003.0
2022-01-24 13:10:00,55.18,55.37,55.11,55.36,177767.0,46.922,47.0835,46.8624,47.075,177767.0
2022-01-24 13:20:00,55.35,55.41,55.06,55.1,181565.0,47.0665,47.1175,46.8199,46.8539,181565.0
2022-01-24 13:30:00,55.09,55.38,55.07,55.37,148626.0,46.8454,47.092,46.8284,47.0835,148626.0
2022-01-24 13:40:00,55.37,55.53,55.22,55.53,193667.0,47.0835,47.2196,46.956,47.2196,193667.0
2022-01-24 13:50:00,55.54,55.69,55.48,55.66,171134.0,47.2281,47.3556,47.1771,47.3301,171134.0
2022-01-24 14:00:00,55.66,55.88,55.63,55.76,151929.0,47.3301,47.5172,47.3046,47.4152,151929.0
2022-01-24 14:10:00,55.77,55.86,55.45,55.51,151753.0,47.4237,47.5002,47.1516,47.2026,151753.0
2022-01-24 14:20:00,55.52,55.64,55.37,55.49,137504.0,47.2111,47.3131,47.0835,47.1856,137504.0
2022-01-24 14:30:00,55.49,55.63,55.36,55.42,160120.0,47.1856,47.3046,47.075,47.126,160120.0
2022-01-24 14:40:00,55.43,55.5,55.3,55.48,179980.0,47.1345,47.1941,47.024,47.1771,179980.0
2022-01-24 14:50:00,55.48,55.86,55.42,55.84,190797.0,47.1771,47.5002,47.126,47.4832,190797.0
2022-01-24 15:00:00,55.84,56.12,55.83,55.99,184510.0,47.4832,47.7213,47.4747,47.6107,184510.0
2022-01-24 15:10:00,56.0,56.19,55.96,56.03,186282.0,47.6192,47.7808,47.5852,47.6448,186282.0
2022-01-24 15:20:00,56.04,56.34,56.03,56.2,283565.0,47.6533,47.9084,47.6448,47.7893,283565.0
2022-01-24 15:30:00,56.17,56.59,56.08,56.58,288360.0,47.7638,48.1209,47.6873,48.1124,288360.0
2022-01-24 15:40:00,56.58,56.73,56.32,56.69,421956.0,48.1124,48.24,47.8914,48.206,421956.0
2022-01-24 15:50:00,56.7,57.07,56.7,56.81,1161280.0,48.2145,48.5291,48.2145,48.308,1161280.0
2022-01-25 09:30:00,56.5,56.63,56.15,56.43,240317.0,48.0444,48.155,47.7468,47.9849,240317.0
2022-01-25 09:40:00,56.41,56.53,56.02,56.04,129395.0,47.9679,48.0699,47.6362,47.6533,129395.0
2022-01-25 09:50:00,56.04,56.12,55.83,55.96,114784.0,47.6533,47.7213,47.4747,47.5852,114784.0
2022-01-25 10:00:00,55.94,56.03,55.59,55.85,194229.0,47.5682,47.6448,47.2706,47.4917,194229.0
2022-01-25 10:10:00,55.83,56.38,55.7,56.31,195579.0,47.4747,47.9424,47.3641,47.8828,195579.0
2022-01-25 10:20:00,56.33,56.67,56.26,56.67,121801.0,47.8999,48.189,47.8403,48.189,121801.0
2022-01-25 10:30:00,56.67,56.67,56.41,56.53,166291.0,48.189,48.189,47.9679,48.0699,166291.0
2022-01-25 10:40:00,56.53,56.84,56.5,56.8,146638.0,48.0699,48.3335,48.0444,48.2995,146638.0
2022-01-25 10:50:00,56.81,56.82,56.36,56.37,159932.0,48.308,48.3165,47.9254,47.9339,159932.0
2022-01-25 11:00:00,56.36,56.66,56.3,56.54,119026.0,47.9254,48.1805,47.8743,48.0784,119026.0
2022-01-25 11:10:00,56.54,56.89,56.45,56.88,101816.0,48.0784,48.376,48.0019,48.3675,101816.0
2022-01-25 11:20:00,56.87,57.01,56.85,56.88,108892.0,48.359,48.4781,48.342,48.3675,108892.0
2022-01-25 11:30:00,56.88,56.92,56.62,56.71,139970.0,48.3675,48.4016,48.1465,48.223,139970.0
2022-01-25 11:40:00,56.7,56.89,56.64,56.83,98507.0,48.2145,48.376,48.1635,48.325,98507.0
2022-01-25 11:50:00,56.82,57.0,56.72,56.72,146225.0,48.3165,48.4696,48.2315,48.2315,146225.0
2022-01-25 12:00:00,56.73,56.96,56.66,56.9,81206.0,48.24,48.4356,48.1805,48.3846,81206.0
2022-01-25 12:10:00,56.9,56.97,56.67,56.74,110809.0,48.3846,48.4441,48.189,48.2485,110809.0
2022-01-25 12:20:00,56.75,57.1,56.74,56.99,97217.0,48.257,48.5546,48.2485,48.4611,97217.0
2022-01-25 12:30:00,56.97,56.98,56.78,56.95,122969.0,48.4441,48.4526,48.2825,48.4271,122969.0
2022-01-25 12:40:00,56.95,56.98,56.85,56.88,101281.0,48.4271,48.4526,48.342,48.3675,101281.0
2022-01-25 12:50:00,56.88,57.06,56.86,57.06,116117.0,48.3675,48.5206,48.3505,48.5206,116117.0
2022-01-25 13:00:00,57.05,57.06,56.81,56.9,117242.0,48.5121,48.5206,48.308,48.3846,117242.0
2022-01-25 13:10:00,56.92,57.07,56.88,57.04,74543.0,48.4016,48.5291,48.3675,48.5036,74543.0
2022-01-25 13:20:00,57.03,57.25,56.97,57.22,103471.0,48.4951,48.6822,48.4441,48.6567,103471.0
2022-01-25 13:30:00,57.22,57.4,57.17,57.39,139062.0,48.6567,48.8097,48.6141,48.8012,139062.0
2022-01-25 13:40:00,57.4,57.45,57.27,57.43,117667.0,48.8097,48.8522,48.6992,48.8352,117667.0
2022-01-25 13:50:00,57.44,57.56,57.37,57.52,103956.0,48.8437,48.9458,48.7842,48.9118,103956.0
2022-01-25 14:00:00,57.52,57.53,57.33,57.38,160429.0,48.9118,48.9203,48.7502,48.7927,160429.0
2022-01-25 14:10:00,57.37,57.61,57.36,57.6,80878.0,48.7842,48.9883,48.7757,48.9798,80878.0
2022-01-25 14:20:00,57.6,57.61,57.46,57.51,108497.0,48.9798,48.9883,48.8607,48.9033,108497.0
2022-01-25 14:30:00,57.52,57.53,57.34,57.43,115186.0,48.9118,48.9203,48.7587,48.8352,115186.0
2022-01-25 14:40:00,57.43,57.59,57.42,57.58,99008.0,48.8352,48.9713,48.8267,48.9628,99008.0
2022-01-25 14:50:00,57.58,57.8,57.57,57.78,94228.0,48.9628,49.1499,48.9543,49.1329,94228.0
2022-01-25 15:00:00,57.79,57.8,57.55,57.62,137861.0,49.1414,49.1499,48.9373,48.9968,137861.0
2022-01-25 15:10:00,57.63,57.79,57.57,57.78,141676.0,49.0053,49.1414,48.9543,49.1329,141676.0
2022-01-25 15:20:00,57.79,57.79,57.21,57.24,219886.0,49.1414,49.1414,48.6482,48.6737,219886.0
2022-01-25 15:30:00,57.26,57.52,57.19,57.51,265302.0,48.6907,48.9118,48.6312,48.9033,265302.0
2022-01-25 15:40:00,57.51,57.59,57.38,57.42,257581.0,48.9033,48.9713,48.7927,48.8267,257581.0
2022-01-25 15:50:00,57.4,57.47,57.28,57.42,706149.0,48.8097,48.8692,48.7077,48.8267,706149.0
2022-01-26 09:30:00,58.0,58.02,57.39,57.69,154314.0,49.3199,49.3369,48.8012,49.0563,154314.0
2022-01-26 09:40:00,57.67,58.36,57.6,58.36,97454.0,49.0393,49.6261,48.9798,49.6261,97454.0
2022-01-26 09:50:00,58.34,58.52,58.29,58.4,73395.0,49.609,49.7621,49.5665,49.6601,73395.0
2022-01-26 10:00:00,58.4,58.43,58.09,58.09,125826.0,49.6601,49.6856,49.3965,49.3965,125826.0
2022-01-26 10:10:00,58.11,58.11,57.85,58.01,114820.0,49.4135,49.4135,49.1924,49.3284,114820.0
2022-01-26 10:20:00,58.0,58.15,57.66,57.73,62689.0,49.3199,49.4475,49.0308,49.0903,62689.0
2022-01-26 10:30:00,57.75,57.82,57.56,57.66,71285.0,49.1073,49.1669,48.9458,49.0308,71285.0
2022-01-26 10:40:00,57.66,57.78,57.57,57.7,66971.0,49.0308,49.1329,48.9543,49.0648,66971.0
2022-01-26 10:50:00,57.67,57.89,57.67,57.8,79759.0,49.0393,49.2264,49.0393,49.1499,79759.0
2022-01-26 11:00:00,57.79,58.04,57.72,57.97,130082.0,49.1414,49.3539,49.0818,49.2944,130082.0
2022-01-26 11:10:00,57.96,58.11,57.96,58.01,58125.0,49.2859,49.4135,49.2859,49.3284,58125.0
2022-01-26 11:20:00,58.01,58.11,57.95,58.03,56313.0,49.3284,49.4135,49.2774,49.3454,56313.0
2022-01-26 11:30:00,58.03,58.07,57.85,57.92,66716.0,49.3454,49.3795,49.1924,49.2519,66716.0
2022-01-26 11:40:00,57.94,57.99,57.67,57.69,74838.0,49.2689,49.3114,49.0393,49.0563,74838.0
2022-01-26 11:50:00,57.7,57.77,57.61,57.72,73735.0,49.0648,49.1243,48.9883,49.0818,73735.0
2022-01-26 12:00:00,57.73,57.78,57.56,57.66,77378.0,49.0903,49.1329,48.9458,49.0308,77378.0
2022-01-26 12:10:00,57.66,57.76,57.6,57.6,85535.0,49.0308,49.1158,48.9798,48.9798,85535.0
2022-01-26 12:20:00,57.59,57.65,57.56,57.59,41770.0,48.9713,49.0223,48.9458,48.9713,41770.0
2022-01-26 12:30:00,57.59,57.65,57.53,57.57,63581.0,48.9713,49.0223,48.9203,48.9543,63581.0
2022-01-26 12:40:00,57.6,57.64,57.54,57.62,81679.0,48.9798,49.0138,48.9288,48.9968,81679.0
2022-01-26 12:50:00,57.61,57.63,57.55,57.57,51027.0,48.9883,49.0053,48.9373,48.9543,51027.0
2022-01-26 13:00:00,57.58,57.59,57.39,57.47,67400.0,48.9628,48.9713,48.8012,48.8692,67400.0
2022-01-26 13:10:00,57.47,57.48,57.38,57.4,43888.0,48.8692,48.8778,48.7927,48.8097,43888.0
2022-01-26 13:20:00,57.4,57.4,57.25,57.36,40833.0,48.8097,48.8097,48.6822,48.7757,40833.0
2022-01-26 13:30:00,57.34,57.43,57.33,57.42,53635.0,48.7587,48.8352,48.7502,48.8267,53635.0
2022-01-26 13:40:00,57.43,57.46,57.37,57.41,53169.0,48.8352,48.8607,48.7842,48.8182,53169.0
2022-01-26 13:50:00,57.4,57.53,57.35,57.48,64778.0,48.8097,48.9203,48.7672,48.8778,64778.0
2022-01-26 14:00:00,57.49,57.94,57.4,57.56,87274.0,48.8863,49.2689,48.8097,48.9458,87274.0
2022-01-26 14:10:00,57.59,57.65,57.34,57.53,123555.0,48.9713,49.0223,48.7587,48.9203,123555.0
2022-01-26 14:20:00,57.54,57.95,57.49,57.9,104233.0,48.9288,49.2774,48.8863,49.2349,104233.0
2022-01-26 14:30:00,57.89,57.94,57.53,57.87,193866.0,49.2264,49.2689,48.9203,49.2094,193866.0
2022-01-26 14:40:00,57.88,57.91,57.19,57.27,206911.0,49.2179,49.2434,48.6312,48.6992,206911.0
2022-01-26 14:50:00,57.28,57.57,57.24,57.49,163237.0,48.7077,48.9543,48.6737,48.8863,163237.0
2022-01-26 15:00:00,57.48,57.48,56.85,56.85,189555.0,48.8778,48.8778,48.342,48.342,189555.0
2022-01-26 15:10:00,56.88,57.16,56.88,56.93,227208.0,48.3675,48.6056,48.3675,48.4101,227208.0
2022-01-26 15:20:00,56.95,57.09,56.68,57.08,230202.0,48.4271,48.5461,48.1975,48.5376,230202.0
2022-01-26 15:30:00,57.07,57.38,57.01,57.27,254863.0,48.5291,48.7927,48.4781,48.6992,254863.0
2022-01-26 15:40:00,57.27,57.58,57.19,57.41,395962.0,48.6992,48.9628,48.6312,48.8182,395962.0
2022-01-26 15:50:00,57.43,57.75,57.38,57.56,1057257.0,48.8352,49.1073,48.7927,48.9458,1057257.0
2022-01-27 09:30:00,58.3,58.66,58.03,58.45,163889.0,49.575,49.8812,49.3454,49.7026,163889.0
2022-01-27 09:40:00,58.47,58.74,58.32,58.67,106383.0,49.7196,49.9492,49.592,49.8897,106383.0
2022-01-27 09:50:00,58.66,58.71,58.25,58.47,66800.0,49.8812,49.9237,49.5325,49.7196,66800.0
2022-01-27 10:00:00,58.48,58.62,58.24,58.55,99700.0,49.7281,49.8471,49.524,49.7876,99700.0
2022-01-27 10:10:00,58.56,58.68,58.51,58.55,79612.0,49.7961,49.8982,49.7536,49.7876,79612.0
2022-01-27 10:20:00,58.55,58.6,58.13,58.13,102154.0,49.7876,49.8301,49.4305,49.4305,102154.0
2022-01-27 10:30:00,58.13,58.26,58.03,58.08,107381.0,49.4305,49.541,49.3454,49.388,107381.0
2022-01-27 10:40:00,58.09,58.37,58.06,58.27,99601.0,49.3965,49.6346,49.3709,49.5495,99601.0
2022-01-27 10:50:00,58.27,58.52,58.25,58.49,86375.0,49.5495,49.7621,49.5325,49.7366,86375.0
2022-01-27 11:00:00,58.5,58.66,58.45,58.48,78850.0,49.7451,49.8812,49.7026,49.7281,78850.0
2022-01-27 11:10:00,58.49,58.61,58.18,58.3,82382.0,49.7366,49.8386,49.473,49.575,82382.0
2022-01-27 11:20:00,58.29,58.33,58.12,58.2,53471.0,49.5665,49.6005,49.422,49.49,53471.0
2022-01-27 11:30:00,58.21,58.38,58.16,58.22,51283.0,49.4985,49.6431,49.456,49.507,51283.0
2022-01-27 11:40:00,58.22,58.29,58.1,58.17,70023.0,49.507,49.5665,49.405,49.4645,70023.0
2022-01-27 11:50:00,58.17,58.27,58.12,58.22,73326.0,49.4645,49.5495,49.422,49.507,73326.0
2022-01-27 12:00:00,58.23,58.26,58.02,58.05,64513.0,49.5155,49.541,49.3369,49.3624,64513.0
2022-01-27 12:10:00,58.05,58.11,57.86,57.93,74192.0,49.3624,49.4135,49.2009,49.2604,74192.0
2022-01-27 12:20:00,57.91,57.91,57.73,57.8,111776.0,49.2434,49.2434,49.0903,49.1499,111776.0
2022-01-27 12:30:00,57.79,57.84,57.62,57.64,80224.0,49.1414,49.1839,48.9968,49.0138,80224.0
2022-01-27 12:40:00,57.64,57.69,57.48,57.53,59252.0,49.0138,49.0563,48.8778,48.9203,59252.0
2022-01-27 12:50:00,57.55,57.62,57.48,57.51,116200.0,48.9373,48.9968,48.8778,48.9033,116200.0
2022-01-27 13:00:00,57.5,57.57,57.31,57.39,119069.0,48.8948,48.9543,48.7332,48.8012,119069.0
2022-01-27 13:10:00,57.4,57.43,57.27,57.29,82151.0,48.8097,48.8352,48.6992,48.7162,82151.0
2022-01-27 13:20:00,57.29,57.29,57.06,57.07,84832.0,48.7162,48.7162,48.5206,48.5291,84832.0
2022-01-27 13:30:00,57.06,57.22,57.0,57.0,144777.0,48.5206,48.6567,48.4696,48.4696,144777.0
2022-01-27 13:40:00,57.02,57.19,56.97,57.1,106137.0,48.4866,48.6312,48.4441,48.5546,106137.0
2022-01-27 13:50:00,57.1,57.21,57.01,57.14,91868.0,48.5546,48.6482,48.4781,48.5886,91868.0
2022-01-27 14:00:00,57.15,57.44,57.15,57.41,83258.0,48.5971,48.8437,48.5971,48.8182,83258.0
2022-01-27 14:10:00,57.4,57.47,57.23,57.28,103489.0,48.8097,48.8692,48.6652,48.7077,103489.0
2022-01-27 14:20:00,57.3,57.32,57.15,57.18,80767.0,48.7247,48.7417,48.5971,48.6226,80767.0
2022-01-27 14:30:00,57.18,57.3,57.09,57.26,145195.0,48.6226,48.7247,48.5461,48.6907,145195.0
2022-01-27 14:40:00,57.26,57.47,57.24,57.39,96560.0,48.6907,48.8692,48.6737,48.8012,96560.0
2022-01-27 14:50:00,57.38,57.4,57.14,57.21,145555.0,48.7927,48.8097,48.5886,48.6482,145555.0
2022-01-27 15:00:00,57.21,57.46,57.21,57.32,200463.0,48.6482,48.8607,48.6482,48.7417,200463.0
2022-01-27 15:10:00,57.31,57.34,57.01,57.13,131484.0,48.7332,48.7587,48.4781,48.5801,131484.0
2022-01-27 15:20:00,57.14,57.52,57.13,57.47,116210.0,48.5886,48.9118,48.5801,48.8692,116210.0
2022-01-27 15:30:00,57.47,57.52,57.33,57.38,217882.0,48.8692,48.9118,48.7502,48.7927,217882.0
2022-01-27 15:40:00,57.39,57.73,57.33,57.54,225299.0,48.8012,49.0903,48.7502,48.9288,225299.0
2022-01-27 15:50:00,57.55,57.71,57.42,57.47,691743.0,48.9373,49.0733,48.8267,48.8692,691743.0
2022-01-28 09:30:00,57.35,57.39,56.81,56.91,154806.0,48.7672,48.8012,48.308,48.3931,154806.0
2022-01-28 09:40:00,56.91,57.03,56.79,56.83,145367.0,48.3931,48.4951,48.291,48.325,145367.0
2022-01-28 09:50:00,56.84,57.06,56.5,56.6,100460.0,48.3335,48.5206,48.0444,48.1294,100460.0
2022-01-28 10:00:00,56.61,57.07,56.57,57.04,124861.0,48.138,48.5291,48.1039,48.5036,124861.0
2022-01-28 10:10:00,57.04,57.42,57.01,57.39,106316.0,48.5036,48.8267,48.4781,48.8012,106316.0
2022-01-28 10:20:00,57.38,57.42,57.06,57.16,124000.0,48.7927,48.8267,48.5206,48.6056,124000.0
2022-01-28 10:30:00,57.17,57.23,56.98,57.02,122294.0,48.6141,48.6652,48.4526,48.4866,122294.0
2022-01-28 10:40:00,57.02,57.07,56.73,57.05,87594.0,48.4866,48.5291,48.24,48.5121,87594.0
2022-01-28 10:50:00,57.06,57.22,56.98,57.15,110108.0,48.5206,48.6567,48.4526,48.5971,110108.0
2022-01-28 11:00:00,57.16,57.21,56.98,57.08,142980.0,48.6056,48.6482,48.4526,48.5376,142980.0
2022-01-28 11:10:00,57.08,57.27,57.06,57.24,96756.0,48.5376,48.6992,48.5206,48.6737,96756.0
2022-01-28 11:20:00,57.26,57.32,57.16,57.2,108667.0,48.6907,48.7417,48.6056,48.6397,108667.0
2022-01-28 11:30:00,57.22,57.39,57.09,57.28,94548.0,48.6567,48.8012,48.5461,48.7077,94548.0
2022-01-28 11:40:00,57.26,57.28,57.16,57.21,86011.0,48.6907,48.7077,48.6056,48.6482,86011.0
2022-01-28 11:50:00,57.21,57.58,57.19,57.53,101582.0,48.6482,48.9628,48.6312,48.9203,101582.0
2022-01-28 12:00:00,57.52,57.57,57.46,57.55,78638.0,48.9118,48.9543,48.8607,48.9373,78638.0
2022-01-28 12:10:00,57.55,57.57,57.35,57.45,101333.0,48.9373,48.9543,48.7672,48.8522,101333.0
2022-01-28 12:20:00,57.45,57.45,57.22,57.27,114333.0,48.8522,48.8522,48.6567,48.6992,114333.0
2022-01-28 12:30:00,57.28,57.35,57.25,57.27,95716.0,48.7077,48.7672,48.6822,48.6992,95716.0
2022-01-28 12:40:00,57.28,57.31,57.12,57.15,90909.0,48.7077,48.7332,48.5716,48.5971,90909.0
2022-01-28 12:50:00,57.16,57.16,57.04,57.09,77301.0,48.6056,48.6056,48.5036,48.5461,77301.0
2022-01-28 13:00:00,57.1,57.33,57.09,57.31,70944.0,48.5546,48.7502,48.5461,48.7332,70944.0
2022-01-28 13:10:00,57.29,57.33,57.26,57.27,91137.0,48.7162,48.7502,48.6907,48.6992,91137.0
2022-01-28 13:20:00,57.27,57.32,57.17,57.32,74586.0,48.6992,48.7417,48.6141,48.7417,74586.0
2022-01-28 13:30:00,57.32,57.45,57.32,57.36,109713.0,48.7417,48.8522,48.7417,48.7757,109713.0
2022-01-28 13:40:00,57.38,57.4,57.29,57.35,103290.0,48.7927,48.8097,48.7162,48.7672,103290.0
2022-01-28 13:50:00,57.36,57.48,57.35,57.36,105977.0,48.7757,48.8778,48.7672,48.7757,105977.0
2022-01-28 14:00:00,57.37,57.51,57.34,57.36,317222.0,48.7842,48.9033,48.7587,48.7757,317222.0
2022-01-28 14:10:00,57.35,57.35,57.07,57.09,83662.0,48.7672,48.7672,48.5291,48.5461,83662.0
2022-01-28 14:20:00,57.09,57.09,56.91,56.92,114918.0,48.5461,48.5461,48.3931,48.4016,114918.0
2022-01-28 14:30:00,56.92,57.04,56.83,57.04,244621.0,48.4016,48.5036,48.325,48.5036,244621.0
2022-01-28 14:40:00,57.05,57.34,57.05,57.34,73329.0,48.5121,48.7587,48.5121,48.7587,73329.0
2022-01-28 14:50:00,57.33,57.46,57.27,57.46,91913.0,48.7502,48.8607,48.6992,48.8607,91913.0
2022-01-28 15:00:00,57.48,57.5,57.35,57.42,90372.0,48.8778,48.8948,48.7672,48.8267,90372.0
2022-01-28 15:10:00,57.43,57.45,57.3,57.43,102823.0,48.8352,48.8522,48.7247,48.8352,102823.0
2022-01-28 15:20:00,57.44,57.61,57.41,57.61,142581.0,48.8437,48.9883,48.8182,48.9883,142581.0
2022-01-28 15:30:00,57.6,57.71,57.43,57.59,165534.0,48.9798,49.0733,48.8352,48.9713,165534.0
2022-01-28 15:40:00,57.58,57.87,57.56,57.86,207805.0,48.9628,49.2094,48.9458,49.2009,207805.0
2022-01-28 15:50:00,57.87,58.12,57.78,58.09,546859.0,49.2094,49.422,49.1329,49.3965,546859.0
2022-01-31 09:30:00,57.51,57.51,56.92,56.95,219387.0,48.9033,48.9033,48.4016,48.4271,219387.0
2022-01-31 09:40:00,56.94,57.0,56.72,56.87,129757.0,48.4186,48.4696,48.2315,48.359,129757.0
2022-01-31 09:50:00,56.9,57.29,56.87,57.28,105692.0,48.3846,48.7162,48.359,48.7077,105692.0
2022-01-31 10:00:00,57.29,57.55,57.27,57.55,95363.0,48.7162,48.9373,48.6992,48.9373,95363.0
2022-01-31 10:10:00,57.55,57.7,57.54,57.65,71282.0,48.9373,49.0648,48.9288,49.0223,71282.0
2022-01-31 10:20:00,57.64,57.73,57.62,57.64,99470.0,49.0138,49.0903,48.9968,49.0138,99470.0
2022-01-31 10:30:00,57.64,57.85,57.62,57.63,72482.0,49.0138,49.1924,48.9968,49.0053,72482.0
2022-01-31 10:40:00,57.63,57.63,57.47,57.6,60690.0,49.0053,49.0053,48.8692,48.9798,60690.0
2022-01-31 10:50:00,57.59,57.66,57.56,57.61,49009.0,48.9713,49.0308,48.9458,48.9883,49009.0
2022-01-31 11:00:00,57.61,57.62,57.51,57.56,40863.0,48.9883,48.9968,48.9033,48.9458,40863.0
2022-01-31 11:10:00,57.57,57.64,57.5,57.56,56092.0,48.9543,49.0138,48.8948,48.9458,56092.0
2022-01-31 11:20:00,57.57,57.7,57.56,57.59,91663.0,48.9543,49.0648,48.9458,48.9713,91663.0
2022-01-31 11:30:00,57.58,57.73,57.52,57.62,66750.0,48.9628,49.0903,48.9118,48.9968,66750.0
2022-01-31 11:40:00,57.62,57.7,57.62,57.7,69534.0,48.9968,49.0648,48.9968,49.0648,69534.0
2022-01-31 11:50:00,57.7,57.91,57.7,57.89,65389.0,49.0648,49.2434,49.0648,49.2264,65389.0
2022-01-31 12:00:00,57.89,57.92,57.85,57.86,71150.0,49.2264,49.2519,49.1924,49.2009,71150.0
2022-01-31 12:10:00,57.88,57.98,57.85,57.97,68981.0,49.2179,49.3029,49.1924,49.2944,68981.0
2022-01-31 12:20:00,57.99,58.11,57.96,58.05,63710.0,49.3114,49.4135,49.2859,49.3624,63710.0
2022-01-31 12:30:00,58.05,58.12,58.01,58.11,230428.0,49.3624,49.422,49.3284,49.4135,230428.0
2022-01-31 12:40:00,58.11,58.23,58.1,58.21,42274.0,49.4135,49.5155,49.405,49.4985,42274.0
2022-01-31 12:50:00,58.21,58.24,58.17,58.22,66387.0,49.4985,49.524,49.4645,49.507,66387.0
2022-01-31 13:00:00,58.23,58.25,58.16,58.19,76177.0,49.5155,49.5325,49.456,49.4815,76177.0
2022-01-31 13:10:00,58.2,58.21,58.11,58.21,60676.0,49.49,49.4985,49.4135,49.4985,60676.0
2022-01-31 13:20:00,58.2,58.3,58.14,58.15,81262.0,49.49,49.575,49.439,49.4475,81262.0
2022-01-31 13:30:00,58.16,58.17,58.07,58.12,53017.0,49.456,49.4645,49.3795,49.422,53017.0
2022-01-31 13:40:00,58.11,58.17,58.05,58.1,64475.0,49.4135,49.4645,49.3624,49.405,64475.0
2022-01-31 13:50:00,58.09,58.12,58.06,58.08,42807.0,49.3965,49.422,49.3709,49.388,42807.0
2022-01-31 14:00:00,58.08,58.13,58.04,58.08,62820.0,49.388,49.4305,49.3539,49.388,62820.0
2022-01-31 14:10:00,58.08,58.11,58.03,58.08,43060.0,49.388,49.4135,49.3454,49.388,43060.0
2022-01-31 14:20:00,58.07,58.14,58.06,58.09,69561.0,49.3795,49.439,49.3709,49.3965,69561.0
2022-01-31 14:30:00,58.09,58.17,58.08,58.09,83719.0,49.3965,49.4645,49.388,49.3965,83719.0
2022-01-31 14:40:00,58.09,58.12,58.04,58.07,67606.0,49.3965,49.422,49.3539,49.3795,67606.0
2022-01-31 14:50:00,58.08,58.1,58.03,58.07,70221.0,49.388,49.405,49.3454,49.3795,70221.0
2022-01-31 15:00:00,58.06,58.13,57.96,57.97,118330.0,49.3709,49.4305,49.2859,49.2944,118330.0
2022-01-31 15:10:00,57.97,57.98,57.81,57.85,143448.0,49.2944,49.3029,49.1584,49.1924,143448.0
2022-01-31 15:20:00,57.86,58.09,57.85,58.09,153079.0,49.2009,49.3965,49.1924,49.3965,153079.0
2022-01-31 15:30:00,58.08,58.09,57.92,57.96,201543.0,49.388,49.3965,49.2519,49.2859,201543.0
2022-01-31 15:40:00,57.95,58.0,57.9,57.96,271281.0,49.2774,49.3199,49.2349,49.2859,271281.0
2022-01-31 15:50:00,57.95,58.23,57.89,58.18,1029973.0,49.2774,49.5155,49.2264,49.473,1029973.0
2022-02-01 09:30:00,58.14,58.4,57.73,58.26,205300.0,49.439,49.6601,49.0903,49.541,205300.0
2022-02-01 09:40:00,58.25,58.36,58.06,58.27,102977.0,49.5325,49.6261,49.3709,49.5495,102977.0
2022-02-01 09:50:00,58.26,58.54,58.26,58.4,85045.0,49.541,49.7791,49.541,49.6601,85045.0
2022-02-01 10:00:00,58.37,58.39,58.02,58.12,104055.0,49.6346,49.6516,49.3369,49.422,104055.0
2022-02-01 10:10:00,58.12,58.38,58.09,58.33,81135.0,49.422,49.6431,49.3965,49.6005,81135.0
2022-02-01 10:20:00,58.33,58.64,58.32,58.53,116007.0,49.6005,49.8641,49.592,49.7706,116007.0
2022-02-01 10:30:00,58.53,58.8,58.53,58.76,123531.0,49.7706,50.0002,49.7706,49.9662,123531.0
2022-02-01 10:40:00,58.78,58.89,58.63,58.64,101951.0,49.9832,50.0767,49.8556,49.8641,101951.0
2022-02-01 10:50:00,58.64,58.79,58.61,58.78,50142.0,49.8641,49.9917,49.8386,49.9832,50142.0
2022-02-01 11:00:00,58.79,58.81,58.58,58.68,59847.0,49.9917,50.0087,49.8131,49.8982,59847.0
2022-02-01 11:10:00,58.68,58.74,58.6,58.62,67300.0,49.8982,49.9492,49.8301,49.8471,67300.0
2022-02-01 11:20:00,58.62,58.67,58.47,58.48,69019.0,49.8471,49.8897,49.7196,49.7281,69019.0
2022-02-01 11:30:00,58.48,58.56,58.36,58.54,55622.0,49.7281,49.7961,49.6261,49.7791,55622.0
2022-02-01 11:40:00,58.53,58.57,58.46,58.52,76799.0,49.7706,49.8046,49.7111,49.7621,76799.0
2022-02-01 11:50:00,58.52,58.56,58.46,58.55,41281.0,49.7621,49.7961,49.7111,49.7876,41281.0
2022-02-01 12:00:00,58.56,58.59,58.52,58.57,42219.0,49.7961,49.8216,49.7621,49.8046,42219.0
2022-02-01 12:10:00,58.56,58.59,58.51,58.56,43913.0,49.7961,49.8216,49.7536,49.7961,43913.0
2022-02-01 12:20:00,58.56,58.59,58.5,58.54,46520.0,49.7961,49.8216,49.7451,49.7791,46520.0
2022-02-01 12:30:00,58.53,58.57,58.45,58.55,58799.0,49.7706,49.8046,49.7026,49.7876,58799.0
2022-02-01 12:40:00,58.57,58.63,58.55,58.58,24125.0,49.8046,49.8556,49.7876,49.8131,24125.0
2022-02-01 12:50:00,58.58,58.69,58.57,58.68,43416.0,49.8131,49.9067,49.8046,49.8982,43416.0
2022-02-01 13:00:00,58.69,58.71,58.62,58.64,39394.0,49.9067,49.9237,49.8471,49.8641,39394.0
2022-02-01 13:10:00,58.66,58.69,58.62,58.66,32446.0,49.8812,49.9067,49.8471,49.8812,32446.0
2022-02-01 13:20:00,58.67,58.74,58.65,58.73,29250.0,49.8897,49.9492,49.8727,49.9407,29250.0
2022-02-01 13:30:00,58.73,58.77,58.68,58.77,44940.0,49.9407,49.9747,49.8982,49.9747,44940.0
2022-02-01 13:40:00,58.76,58.85,58.74,58.82,32896.0,49.9662,50.0427,49.9492,50.0172,32896.0
2022-02-01 13:50:00,58.82,58.86,58.8,58.85,27800.0,50.0172,50.0512,50.0002,50.0427,27800.0
2022-02-01 14:00:00,58.86,58.94,58.84,58.92,59952.0,50.0512,50.1193,50.0342,50.1022,59952.0
2022-02-01 14:10:00,58.93,59.0,58.88,58.95,89632.0,50.1107,50.1703,50.0682,50.1278,89632.0
2022-02-01 14:20:00,58.94,59.01,58.89,59.01,39730.0,50.1193,50.1788,50.0767,50.1788,39730.0
2022-02-01 14:30:00,59.02,59.08,59.02,59.05,40409.0,50.1873,50.2383,50.1873,50.2128,40409.0
2022-02-01 14:40:00,59.06,59.09,59.02,59.04,53256.0,50.2213,50.2468,50.1873,50.2043,53256.0
2022-02-01 14:50:00,59.04,59.07,59.01,59.07,47502.0,50.2043,50.2298,50.1788,50.2298,47502.0
2022-02-01 15:00:00,59.07,59.21,59.06,59.2,97322.0,50.2298,50.3488,50.2213,50.3403,97322.0
2022-02-01 15:10:00,59.2,59.23,59.15,59.22,63644.0,50.3403,50.3659,50.2978,50.3573,63644.0
2022-02-01 15:20:00,59.22,59.32,59.21,59.27,103743.0,50.3573,50.4424,50.3488,50.3999,103743.0
2022-02-01 15:30:00,59.27,59.3,59.16,59.16,123124.0,50.3999,50.4254,50.3063,50.3063,123124.0
2022-02-01 15:40:00,59.17,59.25,59.16,59.24,184754.0,50.3148,50.3829,50.3063,50.3744,184754.0
2022-02-01 15:50:00,59.24,59.32,59.17,59.24,729182.0,50.3744,50.4424,50.3148,50.3744,729182.0
2022-02-02 09:30:00,58.96,59.29,58.87,59.13,166679.0,50.1363,50.4169,50.0597,50.2808,166679.0
2022-02-02 09:40:00,59.09,59.23,58.86,58.99,170474.0,50.2468,50.3659,50.0512,50.1618,170474.0
2022-02-02 09:50:00,58.96,59.03,58.74,58.74,70738.0,50.1363,50.1958,49.9492,49.9492,70738.0
2022-02-02 10:00:00,58.75,58.99,58.74,58.95,95608.0,49.9577,50.1618,49.9492,50.1278,95608.0
2022-02-02 10:10:00,58.94,59.07,58.89,59.07,70073.0,50.1193,50.2298,50.0767,50.2298,70073.0
2022-02-02 10:20:00,59.07,59.12,58.83,58.85,62081.0,50.2298,50.2723,50.0257,50.0427,62081.0
2022-02-02 10:30:00,58.86,59.01,58.85,58.98,56584.0,50.0512,50.1788,50.0427,50.1533,56584.0
2022-02-02 10:40:00,58.99,59.32,58.99,59.25,70332.0,50.1618,50.4424,50.1618,50.3829,70332.0
2022-02-02 10:50:00,59.26,59.36,59.15,59.33,78125.0,50.3914,50.4764,50.2978,50.4509,78125.0
2022-02-02 11:00:00,59.32,59.33,59.11,59.14,61491.0,50.4424,50.4509,50.2638,50.2893,61491.0
2022-02-02 11:10:00,59.15,59.17,59.04,59.07,77499.0,50.2978,50.3148,50.2043,50.2298,77499.0
2022-02-02 11:20:00,59.09,59.19,59.07,59.15,66521.0,50.2468,50.3318,50.2298,50.2978,66521.0
2022-02-02 11:30:00,59.16,59.33,59.13,59.21,80097.0,50.3063,50.4509,50.2808,50.3488,80097.0
2022-02-02 11:40:00,59.2,59.42,59.19,59.41,64429.0,50.3403,50.5274,50.3318,50.5189,64429.0
2022-02-02 11:50:00,59.42,59.44,59.35,59.38,47601.0,50.5274,50.5444,50.4679,50.4934,47601.0
2022-02-02 12:00:00,59.39,59.55,59.38,59.52,52091.0,50.5019,50.638,50.4934,50.6125,52091.0
2022-02-02 12:10:00,59.52,59.6,59.48,59.53,56173.0,50.6125,50.6805,50.5784,50.621,56173.0
2022-02-02 12:20:00,59.54,59.57,59.47,59.57,44004.0,50.6295,50.655,50.5699,50.655,44004.0
2022-02-02 12:30:00,59.56,59.6,59.52,59.59,45703.0,50.6465,50.6805,50.6125,50.672,45703.0
2022-02-02 12:40:00,59.59,59.7,59.57,59.66,62881.0,50.672,50.7655,50.655,50.7315,62881.0
2022-02-02 12:50:00,59.65,59.65,59.54,59.57,35920.0,50.723,50.723,50.6295,50.655,35920.0
2022-02-02 13:00:00,59.58,59.66,59.57,59.62,38025.0,50.6635,50.7315,50.655,50.6975,38025.0
2022-02-02 13:10:00,59.62,59.69,59.6,59.61,47046.0,50.6975,50.757,50.6805,50.689,47046.0
2022-02-02 13:20:00,59.61,59.62,59.54,59.6,49161.0,50.689,50.6975,50.6295,50.6805,49161.0
2022-02-02 13:30:00,59.61,59.71,59.61,59.68,45044.0,50.689,50.774,50.689,50.7485,45044.0
2022-02-02 13:40:00,59.68,59.71,59.66,59.67,41677.0,50.7485,50.774,50.7315,50.74,41677.0
2022-02-02 13:50:00,59.68,59.7,59.63,59.69,56417.0,50.7485,50.7655,50.706,50.757,56417.0
2022-02-02 14:00:00,59.69,59.78,59.66,59.78,47212.0,50.757,50.8335,50.7315,50.8335,47212.0
2022-02-02 14:10:00,59.78,59.82,59.67,59.74,112614.0,50.8335,50.8676,50.74,50.7995,112614.0
2022-02-02 14:20:00,59.74,59.76,59.69,59.76,68313.0,50.7995,50.8165,50.757,50.8165,68313.0
2022-02-02 14:30:00,59.75,59.81,59.73,59.8,58778.0,50.808,50.8591,50.791,50.8505,58778.0
2022-02-02 14:40:00,59.8,59.84,59.8,59.83,58987.0,50.8505,50.8846,50.8505,50.8761,58987.0
2022-02-02 14:50:00,59.83,59.84,59.73,59.75,58369.0,50.8761,50.8846,50.791,50.808,58369.0
2022-02-02 15:00:00,59.75,59.84,59.72,59.83,127362.0,50.808,50.8846,50.7825,50.8761,127362.0
2022-02-02 15:10:00,59.83,59.88,59.77,59.88,70968.0,50.8761,50.9186,50.825,50.9186,70968.0
2022-02-02 15:20:00,59.88,59.94,59.83,59.85,86928.0,50.9186,50.9696,50.8761,50.8931,86928.0
2022-02-02 15:30:00,59.84,59.9,59.77,59.84,220784.0,50.8846,50.9356,50.825,50.8846,220784.0
2022-02-02 15:40:00,59.84,59.93,59.81,59.9,165599.0,50.8846,50.9611,50.8591,50.9356,165599.0
2022-02-02 15:50:00,59.91,59.95,59.77,59.77,505191.0,50.9441,50.9781,50.825,50.825,505191.0
2022-02-03 09:30:00,59.93,60.07,59.43,59.5,188217.0,50.9611,51.0801,50.5359,50.5954,188217.0
2022-02-03 09:40:00,59.51,59.77,59.43,59.45,91141.0,50.6039,50.825,50.5359,50.5529,91141.0
2022-02-03 09:50:00,59.43,59.65,59.38,59.5,83994.0,50.5359,50.723,50.4934,50.5954,83994.0
2022-02-03 10:00:00,59.49,59.84,59.46,59.76,95496.0,50.5869,50.8846,50.5614,50.8165,95496.0
2022-02-03 10:10:00,59.76,59.97,59.72,59.86,134893.0,50.8165,50.9951,50.7825,50.9016,134893.0
2022-02-03 10:20:00,59.87,59.9,59.7,59.85,88997.0,50.9101,50.9356,50.7655,50.8931,88997.0
2022-02-03 10:30:00,59.85,59.88,59.74,59.85,92097.0,50.8931,50.9186,50.7995,50.8931,92097.0
2022-02-03 10:40:00,59.85,60.04,59.83,59.92,74586.0,50.8931,51.0546,50.8761,50.9526,74586.0
2022-02-03 10:50:00,59.92,59.99,59.9,59.96,43228.0,50.9526,51.0121,50.9356,50.9866,43228.0
2022-02-03 11:00:00,59.97,60.07,59.91,60.06,49377.0,50.9951,51.0801,50.9441,51.0716,49377.0
2022-02-03 11:10:00,60.07,60.09,59.82,59.84,60645.0,51.0801,51.0971,50.8676,50.8846,60645.0
2022-02-03 11:20:00,59.84,59.99,59.81,59.88,55327.0,50.8846,51.0121,50.8591,50.9186,55327.0
2022-02-03 11:30:00,59.88,59.96,59.79,59.82,72842.0,50.9186,50.9866,50.842,50.8676,72842.0
2022-02-03 11:40:00,59.84,59.86,59.78,59.84,56528.0,50.8846,50.9016,50.8335,50.8846,56528.0
2022-02-03 11:50:00,59.85,59.9,59.77,59.82,63893.0,50.8931,50.9356,50.825,50.8676,63893.0
2022-02-03 12:00:00,59.83,59.89,59.75,59.79,50263.0,50.8761,50.9271,50.808,50.842,50263.0
2022-02-03 12:10:00,59.78,59.79,59.56,59.57,66877.0,50.8335,50.842,50.6465,50.655,66877.0
2022-02-03 12:20:00,59.57,59.68,59.55,59.64,57844.0,50.655,50.7485,50.638,50.7145,57844.0
2022-02-03 12:30:00,59.63,59.75,59.62,59.72,44748.0,50.706,50.808,50.6975,50.7825,44748.0
2022-02-03 12:40:00,59.72,59.73,59.55,59.58,45607.0,50.7825,50.791,50.638,50.6635,45607.0
2022-02-03 12:50:00,59.6,59.62,59.56,59.61,40708.0,50.6805,50.6975,50.6465,50.689,40708.0
2022-02-03 13:00:00,59.61,59.61,59.48,59.49,89636.0,50.689,50.689,50.5784,50.5869,89636.0
2022-02-03 13:10:00,59.48,59.55,59.46,59.46,46166.0,50.5784,50.638,50.5614,50.5614,46166.0
2022-02-03 13:20:00,59.48,59.57,59.47,59.53,35921.0,50.5784,50.655,50.5699,50.621,35921.0
2022-02-03 13:30:00,59.54,59.6,59.54,59.56,38892.0,50.6295,50.6805,50.6295,50.6465,38892.0
2022-02-03 13:40:00,59.57,59.61,59.55,59.55,25946.0,50.655,50.689,50.638,50.638,25946.0
2022-02-03 13:50:00,59.56,59.57,59.47,59.49,28063.0,50.6465,50.655,50.5699,50.5869,28063.0
2022-02-03 14:00:00,59.49,59.51,59.45,59.51,54074.0,50.5869,50.6039,50.5529,50.6039,54074.0
2022-02-03 14:10:00,59.51,59.54,59.48,59.48,43585.0,50.6039,50.6295,50.5784,50.5784,43585.0
2022-02-03 14:20:00,59.48,59.5,59.29,59.33,68956.0,50.5784,50.5954,50.4169,50.4509,68956.0
2022-02-03 14:30:00,59.33,59.36,59.2,59.2,120350.0,50.4509,50.4764,50.3403,50.3403,120350.0
2022-02-03 14:40:00,59.2,59.22,59.13,59.14,53235.0,50.3403,50.3573,50.2808,50.2893,53235.0
2022-02-03 14:50:00,59.14,59.16,59.09,59.12,72364.0,50.2893,50.3063,50.2468,50.2723,72364.0
2022-02-03 15:00:00,59.13,59.14,58.99,59.05,70052.0,50.2808,50.2893,50.1618,50.2128,70052.0
2022-02-03 15:10:00,59.06,59.21,59.05,59.16,154324.0,50.2213,50.3488,50.2128,50.3063,154324.0
2022-02-03 15:20:00,59.15,59.26,59.14,59.24,61409.0,50.2978,50.3914,50.2893,50.3744,61409.0
2022-02-03 15:30:00,59.23,59.25,59.07,59.08,96912.0,50.3659,50.3829,50.2298,50.2383,96912.0
2022-02-03 15:40:00,59.09,59.19,59.05,59.07,223225.0,50.2468,50.3318,50.2128,50.2298,223225.0
2022-02-03 15:50:00,59.05,59.25,58.98,59.16,440813.0,50.2128,50.3829,50.1533,50.3063,440813.0
2022-02-04 09:30:00,59.26,59.6,59.23,59.5,177019.0,50.3914,50.6805,50.3659,50.5954,177019.0
2022-02-04 09:40:00,59.49,59.74,59.42,59.42,103355.0,50.5869,50.7995,50.5274,50.5274,103355.0
2022-02-04 09:50:00,59.41,59.48,59.3,59.37,76022.0,50.5189,50.5784,50.4254,50.4849,76022.0
2022-02-04 10:00:00,59.39,59.39,59.24,59.34,93757.0,50.5019,50.5019,50.3744,50.4594,93757.0
2022-02-04 10:10:00,59.36,59.53,59.24,59.45,93146.0,50.4764,50.621,50.3744,50.5529,93146.0
2022-02-04 10:20:00,59.44,59.44,59.24,59.26,122833.0,50.5444,50.5444,50.3744,50.3914,122833.0
2022-02-04 10:30:00,59.26,59.38,59.07,59.1,161878.0,50.3914,50.4934,50.2298,50.2553,161878.0
2022-02-04 10:40:00,59.11,59.22,59.0,59.0,130120.0,50.2638,50.3573,50.1703,50.1703,130120.0
2022-02-04 10:50:00,58.99,59.16,58.98,59.08,97394.0,50.1618,50.3063,50.1533,50.2383,97394.0
2022-02-04 11:00:00,59.05,59.12,59.04,59.06,71674.0,50.2128,50.2723,50.2043,50.2213,71674.0
2022-02-04 11:10:00,59.05,59.13,58.99,59.1,45198.0,50.2128,50.2808,50.1618,50.2553,45198.0
2022-02-04 11:20:00,59.09,59.24,59.05,59.22,68725.0,50.2468,50.3744,50.2128,50.3573,68725.0
2022-02-04 11:30:00,59.22,59.31,59.17,59.27,87912.0,50.3573,50.4339,50.3148,50.3999,87912.0
2022-02-04 11:40:00,59.28,59.39,59.28,59.36,59933.0,50.4084,50.5019,50.4084,50.4764,59933.0
2022-02-04 11:50:00,59.36,59.44,59.32,59.35,74977.0,50.4764,50.5444,50.4424,50.4679,74977.0
2022-02-04 12:00:00,59.36,59.41,59.31,59.35,40103.0,50.4764,50.5189,50.4339,50.4679,40103.0
2022-02-04 12:10:00,59.35,59.42,59.32,59.38,53227.0,50.4679,50.5274,50.4424,50.4934,53227.0
2022-02-04 12:20:00,59.38,59.52,59.38,59.5,41142.0,50.4934,50.6125,50.4934,50.5954,41142.0
2022-02-04 12:30:00,59.51,59.56,59.48,59.53,44355.0,50.6039,50.6465,50.5784,50.621,44355.0
2022-02-04 12:40:00,59.53,59.56,59.51,59.53,54779.0,50.621,50.6465,50.6039,50.621,54779.0
2022-02-04 12:50:00,59.54,59.64,59.53,59.63,46729.0,50.6295,50.7145,50.621,50.706,46729.0
2022-02-04 13:00:00,59.64,59.78,59.63,59.77,81153.0,50.7145,50.8335,50.706,50.825,81153.0
2022-02-04 13:10:00,59.77,59.79,59.67,59.67,66794.0,50.825,50.842,50.74,50.74,66794.0
2022-02-04 13:20:00,59.67,59.77,59.66,59.74,61229.0,50.74,50.825,50.7315,50.7995,61229.0
2022-02-04 13:30:00,59.74,59.79,59.71,59.79,43393.0,50.7995,50.842,50.774,50.842,43393.0
2022-02-04 13:40:00,59.79,59.89,59.76,59.85,84983.0,50.842,50.9271,50.8165,50.8931,84983.0
2022-02-04 13:50:00,59.86,59.91,59.85,59.91,45190.0,50.9016,50.9441,50.8931,50.9441,45190.0
2022-02-04 14:00:00,59.91,59.93,59.82,59.83,50000.0,50.9441,50.9611,50.8676,50.8761,50000.0
2022-02-04 14:10:00,59.83,59.86,59.77,59.82,68393.0,50.8761,50.9016,50.825,50.8676,68393.0
2022-02-04 14:20:00,59.82,59.91,59.81,59.88,53901.0,50.8676,50.9441,50.8591,50.9186,53901.0
2022-02-04 14:30:00,59.88,59.97,59.86,59.97,62680.0,50.9186,50.9951,50.9016,50.9951,62680.0
2022-02-04 14:40:00,59.97,60.01,59.91,59.93,54391.0,50.9951,51.0291,50.9441,50.9611,54391.0
2022-02-04 14:50:00,59.94,60.0,59.93,60.0,47694.0,50.9696,51.0206,50.9611,51.0206,47694.0
2022-02-04 15:00:00,60.01,60.1,60.0,60.1,58613.0,51.0291,51.1057,51.0206,51.1057,58613.0
2022-02-04 15:10:00,60.11,60.23,60.1,60.15,93763.0,51.1142,51.2162,51.1057,51.1482,93763.0
2022-02-04 15:20:00,60.14,60.19,60.12,60.15,67237.0,51.1397,51.1822,51.1227,51.1482,67237.0
2022-02-04 15:30:00,60.15,60.24,60.11,60.16,196155.0,51.1482,51.2247,51.1142,51.1567,196155.0
2022-02-04 15:40:00,60.17,60.17,59.91,59.97,165655.0,51.1652,51.1652,50.9441,50.9951,165655.0
2022-02-04 15:50:00,59.96,60.05,59.69,59.69,564123.0,50.9866,51.0631,50.757,50.757,564123.0
2022-02-07 09:30:00,59.71,59.95,59.41,59.64,131398.0,50.774,50.9781,50.5189,50.7145,131398.0
2022-02-07 09:40:00,59.66,59.66,59.25,59.4,115712.0,50.7315,50.7315,50.3829,50.5104,115712.0
2022-02-07 09:50:00,59.41,59.61,59.38,59.58,117318.0,50.5189,50.689,50.4934,50.6635,117318.0
2022-02-07 10:00:00,59.59,59.64,59.48,59.48,103453.0,50.672,50.7145,50.5784,50.5784,103453.0
2022-02-07 10:10:00,59.5,59.5,59.23,59.32,102261.0,50.5954,50.5954,50.3659,50.4424,102261.0
2022-02-07 10:20:00,59.31,59.47,59.28,59.44,86076.0,50.4339,50.5699,50.4084,50.5444,86076.0
2022-02-07 10:30:00,59.43,59.59,59.39,59.55,76508.0,50.5359,50.672,50.5019,50.638,76508.0
2022-02-07 10:40:00,59.56,59.62,59.43,59.61,44046.0,50.6465,50.6975,50.5359,50.689,44046.0
2022-02-07 10:50:00,59.59,59.68,59.53,59.64,64777.0,50.672,50.7485,50.621,50.7145,64777.0
2022-02-07 11:00:00,59.64,59.69,59.55,59.64,43833.0,50.7145,50.757,50.638,50.7145,43833.0
2022-02-07 11:10:00,59.63,59.74,59.61,59.68,34409.0,50.706,50.7995,50.689,50.7485,34409.0
2022-02-07 11:20:00,59.69,59.7,59.63,59.63,93295.0,50.757,50.7655,50.706,50.706,93295.0
2022-02-07 11:30:00,59.66,59.66,59.38,59.39,104278.0,50.7315,50.7315,50.4934,50.5019,104278.0
2022-02-07 11:40:00,59.39,59.41,59.31,59.34,102601.0,50.5019,50.5189,50.4339,50.4594,102601.0
2022-02-07 11:50:00,59.33,59.34,59.24,59.32,113859.0,50.4509,50.4594,50.3744,50.4424,113859.0
2022-02-07 12:00:00,59.32,59.33,59.16,59.17,72177.0,50.4424,50.4509,50.3063,50.3148,72177.0
2022-02-07 12:10:00,59.17,59.25,59.1,59.22,72090.0,50.3148,50.3829,50.2553,50.3573,72090.0
2022-02-07 12:20:00,59.21,59.31,59.19,59.23,53493.0,50.3488,50.4339,50.3318,50.3659,53493.0
2022-02-07 12:30:00,59.22,59.3,59.18,59.23,61535.0,50.3573,50.4254,50.3233,50.3659,61535.0
2022-02-07 12:40:00,59.23,59.38,59.22,59.37,52780.0,50.3659,50.4934,50.3573,50.4849,52780.0
2022-02-07 12:50:00,59.37,59.4,59.33,59.34,55511.0,50.4849,50.5104,50.4509,50.4594,55511.0
2022-02-07 13:00:00,59.36,59.36,59.27,59.31,94153.0,50.4764,50.4764,50.3999,50.4339,94153.0
2022-02-07 13:10:00,59.31,59.39,59.29,59.38,76695.0,50.4339,50.5019,50.4169,50.4934,76695.0
2022-02-07 13:20:00,59.37,59.39,59.34,59.37,62236.0,50.4849,50.5019,50.4594,50.4849,62236.0
2022-02-07 13:30:00,59.37,59.52,59.37,59.52,73865.0,50.4849,50.6125,50.4849,50.6125,73865.0
2022-02-07 13:40:00,59.52,59.56,59.49,59.53,48978.0,50.6125,50.6465,50.5869,50.621,48978.0
2022-02-07 13:50:00,59.53,59.67,59.51,59.63,99018.0,50.621,50.74,50.6039,50.706,99018.0
2022-02-07 14:00:00,59.62,59.68,59.6,59.61,80518.0,50.6975,50.7485,50.6805,50.689,80518.0
2022-02-07 14:10:00,59.61,59.68,59.54,59.67,144336.0,50.689,50.7485,50.6295,50.74,144336.0
2022-02-07 14:20:00,59.66,59.68,59.61,59.65,62912.0,50.7315,50.7485,50.689,50.723,62912.0
2022-02-07 14:30:00,59.65,59.75,59.61,59.64,144305.0,50.723,50.808,50.689,50.7145,144305.0
2022-02-07 14:40:00,59.64,59.72,59.62,59.64,124331.0,50.7145,50.7825,50.6975,50.7145,124331.0
2022-02-07 14:50:00,59.64,59.7,59.59,59.67,86959.0,50.7145,50.7655,50.672,50.74,86959.0
2022-02-07 15:00:00,59.67,59.74,59.62,59.71,86504.0,50.74,50.7995,50.6975,50.774,86504.0
2022-02-07 15:10:00,59.71,59.78,59.69,59.75,83394.0,50.774,50.8335,50.757,50.808,83394.0
2022-02-07 15:20:00,59.75,59.8,59.68,59.68,116114.0,50.808,50.8505,50.7485,50.7485,116114.0
2022-02-07 15:30:00,59.69,59.75,59.57,59.59,170008.0,50.757,50.808,50.655,50.672,170008.0
2022-02-07 15:40:00,59.58,59.62,59.46,59.47,172908.0,50.6635,50.6975,50.5614,50.5699,172908.0
2022-02-07 15:50:00,59.48,59.67,59.43,59.57,653626.0,50.5784,50.74,50.5359,50.655,653626.0
2022-02-08 09:30:00,60.2,60.5,60.05,60.07,167602.0,51.1907,51.4458,51.0631,51.0801,167602.0
2022-02-08 09:40:00,60.08,60.4,60.02,60.3,155937.0,51.0886,51.3608,51.0376,51.2757,155937.0
2022-02-08 09:50:00,60.27,60.3,60.05,60.08,163335.0,51.2502,51.2757,51.0631,51.0886,163335.0
2022-02-08 10:00:00,60.08,60.12,59.92,60.03,162147.0,51.0886,51.1227,50.9526,51.0461,162147.0
2022-02-08 10:10:00,60.03,60.26,60.01,60.14,276388.0,51.0461,51.2417,51.0291,51.1397,276388.0
2022-02-08 10:20:00,60.14,60.19,59.94,60.02,289988.0,51.1397,51.1822,50.9696,51.0376,289988.0
2022-02-08 10:30:00,60.01,60.14,59.96,60.07,343649.0,51.0291,51.1397,50.9866,51.0801,343649.0
2022-02-08 10:40:00,60.06,60.11,59.88,60.07,114135.0,51.0716,51.1142,50.9186,51.0801,114135.0
2022-02-08 10:50:00,60.06,60.14,60.02,60.08,64996.0,51.0716,51.1397,51.0376,51.0886,64996.0
2022-02-08 11:00:00,60.09,60.16,60.05,60.06,86309.0,51.0971,51.1567,51.0631,51.0716,86309.0
2022-02-08 11:10:00,60.05,60.1,59.9,59.93,88852.0,51.0631,51.1057,50.9356,50.9611,88852.0
2022-02-08 11:20:00,59.94,59.96,59.62,59.63,102273.0,50.9696,50.9866,50.6975,50.706,102273.0
2022-02-08 11:30:00,59.64,59.75,59.63,59.69,124903.0,50.7145,50.808,50.706,50.757,124903.0
2022-02-08 11:40:00,59.69,59.71,59.59,59.7,119885.0,50.757,50.774,50.672,50.7655,119885.0
2022-02-08 11:50:00,59.7,59.78,59.62,59.75,202302.0,50.7655,50.8335,50.6975,50.808,202302.0
2022-02-08 12:00:00,59.75,59.81,59.7,59.75,152635.0,50.808,50.8591,50.7655,50.808,152635.0
2022-02-08 12:10:00,59.75,59.75,59.52,59.54,145515.0,50.808,50.808,50.6125,50.6295,145515.0
2022-02-08 12:20:00,59.54,59.63,59.51,59.62,150993.0,50.6295,50.706,50.6039,50.6975,150993.0
2022-02-08 12:30:00,59.62,59.62,59.52,59.55,130070.0,50.6975,50.6975,50.6125,50.638,130070.0
2022-02-08 12:40:00,59.55,59.62,59.5,59.62,134660.0,50.638,50.6975,50.5954,50.6975,134660.0
2022-02-08 12:50:00,59.62,59.67,59.57,59.63,193822.0,50.6975,50.74,50.655,50.706,193822.0
2022-02-08 13:00:00,59.63,59.68,59.61,59.63,146164.0,50.706,50.7485,50.689,50.706,146164.0
2022-02-08 13:10:00,59.63,59.63,59.49,59.53,164664.0,50.706,50.706,50.5869,50.621,164664.0
2022-02-08 13:20:00,59.53,59.54,59.39,59.39,175846.0,50.621,50.6295,50.5019,50.5019,175846.0
2022-02-08 13:30:00,59.38,59.44,59.29,59.37,230636.0,50.4934,50.5444,50.4169,50.4849,230636.0
2022-02-08 13:40:00,59.37,59.43,59.35,59.43,183448.0,50.4849,50.5359,50.4679,50.5359,183448.0
2022-02-08 13:50:00,59.43,59.57,59.42,59.55,95830.0,50.5359,50.655,50.5274,50.638,95830.0
2022-02-08 14:00:00,59.55,59.63,59.51,59.51,183830.0,50.638,50.706,50.6039,50.6039,183830.0
2022-02-08 14:10:00,59.52,59.53,59.39,59.42,162796.0,50.6125,50.621,50.5019,50.5274,162796.0
2022-02-08 14:20:00,59.43,59.46,59.19,59.26,163747.0,50.5359,50.5614,50.3318,50.3914,163747.0
2022-02-08 14:30:00,59.26,59.38,59.14,59.14,160974.0,50.3914,50.4934,50.2893,50.2893,160974.0
2022-02-08 14:40:00,59.15,59.16,59.0,59.06,130991.0,50.2978,50.3063,50.1703,50.2213,130991.0
2022-02-08 14:50:00,59.06,59.19,59.04,59.14,106889.0,50.2213,50.3318,50.2043,50.2893,106889.0
2022-02-08 15:00:00,59.14,59.29,59.09,59.17,168981.0,50.2893,50.4169,50.2468,50.3148,168981.0
2022-02-08 15:10:00,59.16,59.51,59.16,59.48,108435.0,50.3063,50.6039,50.3063,50.5784,108435.0
2022-02-08 15:20:00,59.48,59.56,59.38,59.55,169984.0,50.5784,50.6465,50.4934,50.638,169984.0
2022-02-08 15:30:00,59.54,59.71,59.51,59.69,344284.0,50.6295,50.774,50.6039,50.757,344284.0
2022-02-08 15:40:00,59.69,59.75,59.56,59.58,306381.0,50.757,50.808,50.6465,50.6635,306381.0
2022-02-08 15:50:00,59.58,59.72,59.44,59.58,931990.0,50.6635,50.7825,50.5444,50.6635,931990.0
2022-02-09 09:30:00,59.69,59.78,59.43,59.58,174805.0,50.757,50.8335,50.5359,50.6635,174805.0
2022-02-09 09:40:00,59.6,59.77,59.59,59.74,130053.0,50.6805,50.825,50.672,50.7995,130053.0
2022-02-09 09:50:00,59.73,59.75,59.58,59.61,157132.0,50.791,50.808,50.6635,50.689,157132.0
2022-02-09 10:00:00,59.62,59.86,59.62,59.74,129010.0,50.6975,50.9016,50.6975,50.7995,129010.0
2022-02-09 10:10:00,59.75,59.87,59.66,59.77,141077.0,50.808,50.9101,50.7315,50.825,141077.0
2022-02-09 10:20:00,59.78,59.89,59.72,59.84,111998.0,50.8335,50.9271,50.7825,50.8846,111998.0
2022-02-09 10:30:00,59.84,59.95,59.84,59.88,92992.0,50.8846,50.9781,50.8846,50.9186,92992.0
2022-02-09 10:40:00,59.88,59.93,59.79,59.92,129504.0,50.9186,50.9611,50.842,50.9526,129504.0
2022-02-09 10:50:00,59.92,59.98,59.87,59.9,96591.0,50.9526,51.0036,50.9101,50.9356,96591.0
2022-02-09 11:00:00,59.9,59.92,59.82,59.85,82261.0,50.9356,50.9526,50.8676,50.8931,82261.0
2022-02-09 11:10:00,59.85,59.9,59.77,59.85,92246.0,50.8931,50.9356,50.825,50.8931,92246.0
2022-02-09 11:20:00,59.85,59.87,59.77,59.8,51694.0,50.8931,50.9101,50.825,50.8505,51694.0
2022-02-09 11:30:00,59.8,59.84,59.76,59.8,58571.0,50.8505,50.8846,50.8165,50.8505,58571.0
2022-02-09 11:40:00,59.8,59.82,59.72,59.74,69653.0,50.8505,50.8676,50.7825,50.7995,69653.0
2022-02-09 11:50:00,59.75,59.77,59.62,59.64,68080.0,50.808,50.825,50.6975,50.7145,68080.0
2022-02-09 12:00:00,59.63,59.68,59.58,59.6,67807.0,50.706,50.7485,50.6635,50.6805,67807.0
2022-02-09 12:10:00,59.6,59.69,59.52,59.69,69862.0,50.6805,50.757,50.6125,50.757,69862.0
2022-02-09 12:20:00,59.69,59.76,59.65,59.71,73191.0,50.757,50.8165,50.723,50.774,73191.0
2022-02-09 12:30:00,59.72,59.75,59.66,59.72,80146.0,50.7825,50.808,50.7315,50.7825,80146.0
2022-02-09 12:40:00,59.72,59.75,59.68,59.74,61953.0,50.7825,50.808,50.7485,50.7995,61953.0
2022-02-09 12:50:00,59.73,59.75,59.64,59.65,71924.0,50.791,50.808,50.7145,50.723,71924.0
2022-02-09 13:00:00,59.66,59.68,59.56,59.58,52298.0,50.7315,50.7485,50.6465,50.6635,52298.0
2022-02-09 13:10:00,59.58,59.61,59.53,59.61,48979.0,50.6635,50.689,50.621,50.689,48979.0
2022-02-09 13:20:00,59.61,59.69,59.6,59.68,63330.0,50.689,50.757,50.6805,50.7485,63330.0
2022-02-09 13:30:00,59.68,59.77,59.65,59.75,45593.0,50.7485,50.825,50.723,50.808,45593.0
2022-02-09 13:40:00,59.75,59.83,59.73,59.81,75083.0,50.808,50.8761,50.791,50.8591,75083.0
2022-02-09 13:50:00,59.81,59.84,59.76,59.77,102963.0,50.8591,50.8846,50.8165,50.825,102963.0
2022-02-09 14:00:00,59.77,59.81,59.74,59.79,72625.0,50.825,50.8591,50.7995,50.842,72625.0
2022-02-09 14:10:00,59.78,59.83,59.75,59.83,101713.0,50.8335,50.8761,50.808,50.8761,101713.0
2022-02-09 14:20:00,59.83,59.83,59.74,59.76,65201.0,50.8761,50.8761,50.7995,50.8165,65201.0
2022-02-09 14:30:00,59.76,59.84,59.75,59.8,95110.0,50.8165,50.8846,50.808,50.8505,95110.0
2022-02-09 14:40:00,59.8,59.8,59.73,59.75,52776.0,50.8505,50.8505,50.791,50.808,52776.0
2022-02-09 14:50:00,59.75,59.78,59.7,59.74,81344.0,50.808,50.8335,50.7655,50.7995,81344.0
2022-02-09 15:00:00,59.74,59.78,59.68,59.69,98242.0,50.7995,50.8335,50.7485,50.757,98242.0
2022-02-09 15:10:00,59.7,59.77,59.7,59.75,85500.0,50.7655,50.825,50.7655,50.808,85500.0
2022-02-09 15:20:00,59.75,59.81,59.71,59.81,113484.0,50.808,50.8591,50.774,50.8591,113484.0
2022-02-09 15:30:00,59.82,59.88,59.78,59.88,207789.0,50.8676,50.9186,50.8335,50.9186,207789.0
2022-02-09 15:40:00,59.88,59.91,59.79,59.86,178607.0,50.9186,50.9441,50.842,50.9016,178607.0
2022-02-09 15:50:00,59.86,59.92,59.66,59.75,419316.0,50.9016,50.9526,50.7315,50.808,419316.0
2022-02-10 09:30:00,59.67,60.02,59.58,59.81,128239.0,50.74,51.0376,50.6635,50.8591,128239.0
2022-02-10 09:40:00,59.83,60.14,59.77,59.92,165330.0,50.8761,51.1397,50.825,50.9526,165330.0
2022-02-10 09:50:00,59.9,59.97,59.74,59.93,124225.0,50.9356,50.9951,50.7995,50.9611,124225.0
2022-02-10 10:00:00,59.94,60.09,59.91,60.01,105729.0,50.9696,51.0971,50.9441,51.0291,105729.0
2022-02-10 10:10:00,60.02,60.13,60.0,60.07,94823.0,51.0376,51.1312,51.0206,51.0801,94823.0
2022-02-10 10:20:00,60.07,60.15,60.0,60.09,92565.0,51.0801,51.1482,51.0206,51.0971,92565.0
2022-02-10 10:30:00,60.09,60.24,59.99,60.21,115034.0,51.0971,51.2247,51.0121,51.1992,115034.0
2022-02-10 10:40:00,60.19,60.22,60.01,60.1,76775.0,51.1822,51.2077,51.0291,51.1057,76775.0
2022-02-10 10:50:00,60.09,60.09,59.9,59.93,77853.0,51.0971,51.0971,50.9356,50.9611,77853.0
2022-02-10 11:00:00,59.93,60.05,59.87,59.98,62613.0,50.9611,51.0631,50.9101,51.0036,62613.0
2022-02-10 11:10:00,59.98,59.99,59.8,59.82,46634.0,51.0036,51.0121,50.8505,50.8676,46634.0
2022-02-10 11:20:00,59.82,60.01,59.78,60.01,99980.0,50.8676,51.0291,50.8335,51.0291,99980.0
2022-02-10 11:30:00,60.0,60.02,59.93,60.0,95347.0,51.0206,51.0376,50.9611,51.0206,95347.0
2022-02-10 11:40:00,60.01,60.19,59.98,60.15,76658.0,51.0291,51.1822,51.0036,51.1482,76658.0
2022-02-10 11:50:00,60.15,60.16,60.09,60.14,52195.0,51.1482,51.1567,51.0971,51.1397,52195.0
2022-02-10 12:00:00,60.14,60.2,60.07,60.18,58645.0,51.1397,51.1907,51.0801,51.1737,58645.0
2022-02-10 12:10:00,60.18,60.2,60.13,60.18,69619.0,51.1737,51.1907,51.1312,51.1737,69619.0
2022-02-10 12:20:00,60.18,60.19,60.12,60.18,49746.0,51.1737,51.1822,51.1227,51.1737,49746.0
2022-02-10 12:30:00,60.18,60.19,60.07,60.12,33275.0,51.1737,51.1822,51.0801,51.1227,33275.0
2022-02-10 12:40:00,60.12,60.15,59.98,60.06,171510.0,51.1227,51.1482,51.0036,51.0716,171510.0
2022-02-10 12:50:00,60.05,60.08,59.93,59.99,91004.0,51.0631,51.0886,50.9611,51.0121,91004.0
2022-02-10 13:00:00,59.98,60.02,59.91,60.0,99725.0,51.0036,51.0376,50.9441,51.0206,99725.0
2022-02-10 13:10:00,60.0,60.01,59.76,59.78,82391.0,51.0206,51.0291,50.8165,50.8335,82391.0
2022-02-10 13:20:00,59.78,59.85,59.68,59.69,66699.0,50.8335,50.8931,50.7485,50.757,66699.0
2022-02-10 13:30:00,59.67,59.71,59.37,59.46,167425.0,50.74,50.774,50.4849,50.5614,167425.0
2022-02-10 13:40:00,59.46,59.58,59.45,59.53,90830.0,50.5614,50.6635,50.5529,50.621,90830.0
2022-02-10 13:50:00,59.53,59.57,59.48,59.54,58897.0,50.621,50.655,50.5784,50.6295,58897.0
2022-02-10 14:00:00,59.53,59.55,59.32,59.44,77814.0,50.621,50.638,50.4424,50.5444,77814.0
2022-02-10 14:10:00,59.45,59.45,59.22,59.23,112395.0,50.5529,50.5529,50.3573,50.3659,112395.0
2022-02-10 14:20:00,59.24,59.46,59.22,59.44,80471.0,50.3744,50.5614,50.3573,50.5444,80471.0
2022-02-10 14:30:00,59.45,59.51,59.4,59.44,66195.0,50.5529,50.6039,50.5104,50.5444,66195.0
2022-02-10 14:40:00,59.44,59.54,59.37,59.37,90024.0,50.5444,50.6295,50.4849,50.4849,90024.0
2022-02-10 14:50:00,59.37,59.41,59.24,59.34,73466.0,50.4849,50.5189,50.3744,50.4594,73466.0
2022-02-10 15:00:00,59.34,59.49,59.28,59.48,88230.0,50.4594,50.5869,50.4084,50.5784,88230.0
2022-02-10 15:10:00,59.48,59.54,59.4,59.43,85803.0,50.5784,50.6295,50.5104,50.5359,85803.0
2022-02-10 15:20:00,59.44,59.48,59.34,59.39,88504.0,50.5444,50.5784,50.4594,50.5019,88504.0
2022-02-10 15:30:00,59.38,59.39,59.26,59.33,134808.0,50.4934,50.5019,50.3914,50.4509,134808.0
2022-02-10 15:40:00,59.33,59.36,59.03,59.13,144198.0,50.4509,50.4764,50.1958,50.2808,144198.0
2022-02-10 15:50:00,59.12,59.33,59.0,59.19,542411.0,50.2723,50.4509,50.1703,50.3318,542411.0
2022-02-11 09:30:00,58.85,59.05,58.51,59.03,118495.0,50.0427,50.2128,49.7536,50.1958,118495.0
2022-02-11 09:40:00,59.05,59.37,58.95,59.36,64135.0,50.2128,50.4849,50.1278,50.4764,64135.0
2022-02-11 09:50:00,59.36,59.54,59.25,59.34,53778.0,50.4764,50.6295,50.3829,50.4594,53778.0
2022-02-11 10:00:00,59.33,59.48,59.31,59.42,66828.0,50.4509,50.5784,50.4339,50.5274,66828.0
2022-02-11 10:10:00,59.44,59.48,59.24,59.43,47206.0,50.5444,50.5784,50.3744,50.5359,47206.0
2022-02-11 10:20:00,59.45,59.67,59.45,59.59,77153.0,50.5529,50.74,50.5529,50.672,77153.0
2022-02-11 10:30:00,59.6,59.66,59.5,59.57,62468.0,50.6805,50.7315,50.5954,50.655,62468.0
2022-02-11 10:40:00,59.58,59.65,59.54,59.54,69325.0,50.6635,50.723,50.6295,50.6295,69325.0
2022-02-11 10:50:00,59.53,59.67,59.5,59.65,117519.0,50.621,50.74,50.5954,50.723,117519.0
2022-02-11 11:00:00,59.65,59.74,59.61,59.67,124750.0,50.723,50.7995,50.689,50.74,124750.0
2022-02-11 11:10:00,59.67,59.83,59.66,59.78,63238.0,50.74,50.8761,50.7315,50.8335,63238.0
2022-02-11 11:20:00,59.79,59.92,59.76,59.79,62922.0,50.842,50.9526,50.8165,50.842,62922.0
2022-02-11 11:30:00,59.79,59.81,59.56,59.59,52277.0,50.842,50.8591,50.6465,50.672,52277.0
2022-02-11 11:40:00,59.59,59.62,59.48,59.54,50647.0,50.672,50.6975,50.5784,50.6295,50647.0
2022-02-11 11:50:00,59.55,59.59,59.49,59.57,50021.0,50.638,50.672,50.5869,50.655,50021.0
2022-02-11 12:00:00,59.56,59.66,59.52,59.61,63026.0,50.6465,50.7315,50.6125,50.689,63026.0
2022-02-11 12:10:00,59.61,59.67,59.51,59.55,54203.0,50.689,50.74,50.6039,50.638,54203.0
2022-02-11 12:20:00,59.55,59.58,59.52,59.54,53630.0,50.638,50.6635,50.6125,50.6295,53630.0
2022-02-11 12:30:00,59.54,59.54,59.45,59.46,121326.0,50.6295,50.6295,50.5529,50.5614,121326.0
2022-02-11 12:40:00,59.47,59.5,59.37,59.39,37028.0,50.5699,50.5954,50.4849,50.5019,37028.0
2022-02-11 12:50:00,59.39,59.39,59.3,59.35,29060.0,50.5019,50.5019,50.4254,50.4679,29060.0
2022-02-11 13:00:00,59.36,59.49,59.33,59.47,47940.0,50.4764,50.5869,50.4509,50.5699,47940.0
2022-02-11 13:10:00,59.47,59.47,59.27,59.33,47833.0,50.5699,50.5699,50.3999,50.4509,47833.0
2022-02-11 13:20:00,59.33,59.38,59.19,59.21,63213.0,50.4509,50.4934,50.3318,50.3488,63213.0
2022-02-11 13:30:00,59.2,59.21,58.84,58.84,130185.0,50.3403,50.3488,50.0342,50.0342,130185.0
2022-02-11 13:40:00,58.84,58.95,58.59,58.77,203945.0,50.0342,50.1278,49.8216,49.9747,203945.0
2022-02-11 13:50:00,58.77,58.81,58.63,58.64,120252.0,49.9747,50.0087,49.8556,49.8641,120252.0
2022-02-11 14:00:00,58.63,58.69,58.44,58.61,133484.0,49.8556,49.9067,49.6941,49.8386,133484.0
2022-02-11 14:10:00,58.63,59.0,58.63,58.96,164018.0,49.8556,50.1703,49.8556,50.1363,164018.0
2022-02-11 14:20:00,58.94,59.01,58.6,58.6,93701.0,50.1193,50.1788,49.8301,49.8301,93701.0
2022-02-11 14:30:00,58.63,58.91,58.6,58.82,122857.0,49.8556,50.0937,49.8301,50.0172,122857.0
2022-02-11 14:40:00,58.82,58.84,58.52,58.56,79019.0,50.0172,50.0342,49.7621,49.7961,79019.0
2022-02-11 14:50:00,58.57,58.57,58.37,58.54,72258.0,49.8046,49.8046,49.6346,49.7791,72258.0
2022-02-11 15:00:00,58.53,58.72,58.41,58.43,109683.0,49.7706,49.9322,49.6686,49.6856,109683.0
2022-02-11 15:10:00,58.43,58.55,58.33,58.34,73323.0,49.6856,49.7876,49.6005,49.609,73323.0
2022-02-11 15:20:00,58.34,58.51,58.29,58.5,88128.0,49.609,49.7536,49.5665,49.7451,88128.0
2022-02-11 15:30:00,58.49,58.53,58.31,58.4,117491.0,49.7366,49.7706,49.5835,49.6601,117491.0
2022-02-11 15:40:00,58.4,58.64,58.19,58.62,173262.0,49.6601,49.8641,49.4815,49.8471,173262.0
2022-02-11 15:50:00,58.62,58.73,58.51,58.55,555545.0,49.8471,49.9407,49.7536,49.7876,555545.0
2022-02-14 09:30:00,58.5,58.78,58.48,58.57,206006.0,49.7451,49.9832,49.7281,49.8046,206006.0
2022-02-14 09:40:00,58.57,58.86,58.23,58.35,106270.0,49.8046,50.0512,49.5155,49.6175,106270.0
2022-02-14 09:50:00,58.33,58.49,58.17,58.2,64141.0,49.6005,49.7366,49.4645,49.49,64141.0
2022-02-14 10:00:00,58.2,58.2,57.85,57.96,105925.0,49.49,49.49,49.1924,49.2859,105925.0
2022-02-14 10:10:00,57.95,58.16,57.65,57.82,107229.0,49.2774,49.456,49.0223,49.1669,107229.0
2022-02-14 10:20:00,57.83,57.94,57.71,57.79,79044.0,49.1754,49.2689,49.0733,49.1414,79044.0
2022-02-14 10:30:00,57.8,57.81,57.47,57.56,97017.0,49.1499,49.1584,48.8692,48.9458,97017.0
2022-02-14 10:40:00,57.58,57.62,57.42,57.45,86601.0,48.9628,48.9968,48.8267,48.8522,86601.0
2022-02-14 10:50:00,57.46,57.51,57.35,57.44,100942.0,48.8607,48.9033,48.7672,48.8437,100942.0
2022-02-14 11:00:00,57.45,57.54,57.36,57.4,156913.0,48.8522,48.9288,48.7757,48.8097,156913.0
2022-02-14 11:10:00,57.41,57.53,57.26,57.53,93980.0,48.8182,48.9203,48.6907,48.9203,93980.0
2022-02-14 11:20:00,57.53,57.7,57.48,57.66,70395.0,48.9203,49.0648,48.8778,49.0308,70395.0
2022-02-14 11:30:00,57.67,57.8,57.56,57.78,90938.0,49.0393,49.1499,48.9458,49.1329,90938.0
2022-02-14 11:40:00,57.78,57.99,57.78,57.99,57066.0,49.1329,49.3114,49.1329,49.3114,57066.0
2022-02-14 11:50:00,57.99,58.0,57.87,57.98,46334.0,49.3114,49.3199,49.2094,49.3029,46334.0
2022-02-14 12:00:00,57.98,58.02,57.88,57.9,59955.0,49.3029,49.3369,49.2179,49.2349,59955.0
2022-02-14 12:10:00,57.9,57.97,57.86,57.96,33752.0,49.2349,49.2944,49.2009,49.2859,33752.0
2022-02-14 12:20:00,57.96,58.11,57.95,58.1,46434.0,49.2859,49.4135,49.2774,49.405,46434.0
2022-02-14 12:30:00,58.09,58.14,58.02,58.08,39469.0,49.3965,49.439,49.3369,49.388,39469.0
2022-02-14 12:40:00,58.09,58.22,58.07,58.19,60079.0,49.3965,49.507,49.3795,49.4815,60079.0
2022-02-14 12:50:00,58.19,58.2,58.07,58.1,54941.0,49.4815,49.49,49.3795,49.405,54941.0
2022-02-14 13:00:00,58.11,58.21,58.08,58.14,45311.0,49.4135,49.4985,49.388,49.439,45311.0
2022-02-14 13:10:00,58.14,58.14,58.01,58.05,56151.0,49.439,49.439,49.3284,49.3624,56151.0
2022-02-14 13:20:00,58.05,58.06,57.87,57.92,81023.0,49.3624,49.3709,49.2094,49.2519,81023.0
2022-02-14 13:30:00,57.92,57.94,57.81,57.87,70365.0,49.2519,49.2689,49.1584,49.2094,70365.0
2022-02-14 13:40:00,57.86,57.87,57.71,57.75,115120.0,49.2009,49.2094,49.0733,49.1073,115120.0
2022-02-14 13:50:00,57.74,57.74,57.53,57.55,227329.0,49.0988,49.0988,48.9203,48.9373,227329.0
2022-02-14 14:00:00,57.52,57.6,57.45,57.53,104013.0,48.9118,48.9798,48.8522,48.9203,104013.0
2022-02-14 14:10:00,57.53,57.62,57.45,57.46,100267.0,48.9203,48.9968,48.8522,48.8607,100267.0
2022-02-14 14:20:00,57.45,57.72,57.36,57.51,144660.0,48.8522,49.0818,48.7757,48.9033,144660.0
2022-02-14 14:30:00,57.5,57.66,57.45,57.58,130351.0,48.8948,49.0308,48.8522,48.9628,130351.0
2022-02-14 14:40:00,57.59,57.68,57.53,57.58,73462.0,48.9713,49.0478,48.9203,48.9628,73462.0
2022-02-14 14:50:00,57.57,57.78,57.56,57.75,76476.0,48.9543,49.1329,48.9458,49.1073,76476.0
2022-02-14 15:00:00,57.74,57.8,57.63,57.76,87990.0,49.0988,49.1499,49.0053,49.1158,87990.0
2022-02-14 15:10:00,57.76,57.78,57.66,57.72,84750.0,49.1158,49.1329,49.0308,49.0818,84750.0
2022-02-14 15:20:00,57.71,57.85,57.65,57.67,170073.0,49.0733,49.1924,49.0223,49.0393,170073.0
2022-02-14 15:30:00,57.66,57.81,57.63,57.76,182779.0,49.0308,49.1584,49.0053,49.1158,182779.0
2022-02-14 15:40:00,57.76,58.0,57.75,57.97,178063.0,49.1158,49.3199,49.1073,49.2944,178063.0
2022-02-14 15:50:00,57.97,58.02,57.79,57.87,484982.0,49.2944,49.3369,49.1414,49.2094,484982.0
2022-02-15 09:30:00,58.45,58.91,58.35,58.85,270252.0,49.7026,50.0937,49.6175,50.0427,270252.0
2022-02-15 09:40:00,58.85,58.96,58.77,58.81,126265.0,50.0427,50.1363,49.9747,50.0087,126265.0
2022-02-15 09:50:00,58.82,58.82,58.18,58.19,161404.0,50.0172,50.0172,49.473,49.4815,161404.0
2022-02-15 10:00:00,58.2,58.49,58.18,58.48,63842.0,49.49,49.7366,49.473,49.7281,63842.0
2022-02-15 10:10:00,58.49,58.49,58.37,58.43,62019.0,49.7366,49.7366,49.6346,49.6856,62019.0
2022-02-15 10:20:00,58.42,58.62,58.38,58.59,55114.0,49.6771,49.8471,49.6431,49.8216,55114.0
2022-02-15 10:30:00,58.59,58.69,58.55,58.63,33389.0,49.8216,49.9067,49.7876,49.8556,33389.0
2022-02-15 10:40:00,58.63,58.68,58.61,58.64,55693.0,49.8556,49.8982,49.8386,49.8641,55693.0
2022-02-15 10:50:00,58.64,58.72,58.64,58.67,52301.0,49.8641,49.9322,49.8641,49.8897,52301.0
2022-02-15 11:00:00,58.67,58.73,58.63,58.69,41440.0,49.8897,49.9407,49.8556,49.9067,41440.0
2022-02-15 11:10:00,58.68,58.71,58.6,58.65,48669.0,49.8982,49.9237,49.8301,49.8727,48669.0
2022-02-15 11:20:00,58.65,58.68,58.54,58.56,62575.0,49.8727,49.8982,49.7791,49.7961,62575.0
2022-02-15 11:30:00,58.56,58.72,58.56,58.6,68897.0,49.7961,49.9322,49.7961,49.8301,68897.0
2022-02-15 11:40:00,58.61,58.63,58.51,58.52,63887.0,49.8386,49.8556,49.7536,49.7621,63887.0
2022-02-15 11:50:00,58.52,58.54,58.44,58.54,38618.0,49.7621,49.7791,49.6941,49.7791,38618.0
2022-02-15 12:00:00,58.54,58.6,58.53,58.54,33982.0,49.7791,49.8301,49.7706,49.7791,33982.0
2022-02-15 12:10:00,58.54,58.55,58.44,58.45,64475.0,49.7791,49.7876,49.6941,49.7026,64475.0
2022-02-15 12:20:00,58.46,58.54,58.43,58.52,34103.0,49.7111,49.7791,49.6856,49.7621,34103.0
2022-02-15 12:30:00,58.51,58.58,58.51,58.55,54590.0,49.7536,49.8131,49.7536,49.7876,54590.0
2022-02-15 12:40:00,58.55,58.57,58.44,58.44,47229.0,49.7876,49.8046,49.6941,49.6941,47229.0
2022-02-15 12:50:00,58.44,58.49,58.43,58.47,37436.0,49.6941,49.7366,49.6856,49.7196,37436.0
2022-02-15 13:00:00,58.48,58.54,58.45,58.52,40692.0,49.7281,49.7791,49.7026,49.7621,40692.0
2022-02-15 13:10:00,58.5,58.53,58.47,58.49,25815.0,49.7451,49.7706,49.7196,49.7366,25815.0
2022-02-15 13:20:00,58.5,58.58,58.49,58.57,33823.0,49.7451,49.8131,49.7366,49.8046,33823.0
2022-02-15 13:30:00,58.57,58.61,58.55,58.59,26181.0,49.8046,49.8386,49.7876,49.8216,26181.0
2022-02-15 13:40:00,58.6,58.71,58.59,58.71,43298.0,49.8301,49.9237,49.8216,49.9237,43298.0
2022-02-15 13:50:00,58.7,58.74,58.69,58.71,33672.0,49.9152,49.9492,49.9067,49.9237,33672.0
2022-02-15 14:00:00,58.71,58.73,58.63,58.66,47883.0,49.9237,49.9407,49.8556,49.8812,47883.0
2022-02-15 14:10:00,58.67,58.79,58.67,58.76,58748.0,49.8897,49.9917,49.8897,49.9662,58748.0
2022-02-15 14:20:00,58.76,58.79,58.74,58.77,40753.0,49.9662,49.9917,49.9492,49.9747,40753.0
2022-02-15 14:30:00,58.77,58.77,58.7,58.72,61917.0,49.9747,49.9747,49.9152,49.9322,61917.0
2022-02-15 14:40:00,58.73,58.76,58.67,58.69,59594.0,49.9407,49.9662,49.8897,49.9067,59594.0
2022-02-15 14:50:00,58.68,58.7,58.6,58.63,46269.0,49.8982,49.9152,49.8301,49.8556,46269.0
2022-02-15 15:00:00,58.62,58.69,58.61,58.65,53181.0,49.8471,49.9067,49.8386,49.8727,53181.0
2022-02-15 15:10:00,58.65,58.7,58.63,58.7,45525.0,49.8727,49.9152,49.8556,49.9152,45525.0
2022-02-15 15:20:00,58.7,58.72,58.64,58.7,54099.0,49.9152,49.9322,49.8641,49.9152,54099.0
2022-02-15 15:30:00,58.69,58.69,58.43,58.44,140299.0,49.9067,49.9067,49.6856,49.6941,140299.0
2022-02-15 15:40:00,58.44,58.51,58.38,58.45,132074.0,49.6941,49.7536,49.6431,49.7026,132074.0
2022-02-15 15:50:00,58.45,58.69,58.45,58.6,330796.0,49.7026,49.9067,49.7026,49.8301,330796.0
2022-02-16 09:30:00,58.04,58.72,58.04,58.71,121054.0,49.3539,49.9322,49.3539,49.9237,121054.0
2022-02-16 09:40:00,58.74,59.09,58.68,58.86,102306.0,49.9492,50.2468,49.8982,50.0512,102306.0
2022-02-16 09:50:00,58.81,58.86,58.46,58.52,62896.0,50.0087,50.0512,49.7111,49.7621,62896.0
2022-02-16 10:00:00,58.51,58.57,58.43,58.43,58473.0,49.7536,49.8046,49.6856,49.6856,58473.0
2022-02-16 10:10:00,58.43,58.6,58.4,58.47,61366.0,49.6856,49.8301,49.6601,49.7196,61366.0
2022-02-16 10:20:00,58.46,58.66,58.42,58.66,64193.0,49.7111,49.8812,49.6771,49.8812,64193.0
2022-02-16 10:30:00,58.65,58.72,58.59,58.6,65207.0,49.8727,49.9322,49.8216,49.8301,65207.0
2022-02-16 10:40:00,58.59,58.59,58.41,58.42,53609.0,49.8216,49.8216,49.6686,49.6771,53609.0
2022-02-16 10:50:00,58.42,58.49,58.29,58.31,55741.0,49.6771,49.7366,49.5665,49.5835,55741.0
2022-02-16 11:00:00,58.32,58.4,58.3,58.33,49957.0,49.592,49.6601,49.575,49.6005,49957.0
2022-02-16 11:10:00,58.33,58.46,58.26,58.37,38775.0,49.6005,49.7111,49.541,49.6346,38775.0
2022-02-16 11:20:00,58.37,58.47,58.35,58.44,62338.0,49.6346,49.7196,49.6175,49.6941,62338.0
2022-02-16 11:30:00,58.42,58.44,58.37,58.4,51369.0,49.6771,49.6941,49.6346,49.6601,51369.0
2022-02-16 11:40:00,58.4,58.41,58.31,58.33,53642.0,49.6601,49.6686,49.5835,49.6005,53642.0
2022-02-16 11:50:00,58.33,58.41,58.3,58.37,44383.0,49.6005,49.6686,49.575,49.6346,44383.0
2022-02-16 12:00:00,58.38,58.41,58.34,58.4,27234.0,49.6431,49.6686,49.609,49.6601,27234.0
2022-02-16 12:10:00,58.41,58.44,58.38,58.41,61512.0,49.6686,49.6941,49.6431,49.6686,61512.0
2022-02-16 12:20:00,58.41,58.42,58.3,58.3,31080.0,49.6686,49.6771,49.575,49.575,31080.0
2022-02-16 12:30:00,58.31,58.31,58.17,58.27,55250.0,49.5835,49.5835,49.4645,49.5495,55250.0
2022-02-16 12:40:00,58.29,58.35,58.23,58.23,37611.0,49.5665,49.6175,49.5155,49.5155,37611.0
2022-02-16 12:50:00,58.23,58.27,58.22,58.24,29663.0,49.5155,49.5495,49.507,49.524,29663.0
2022-02-16 13:00:00,58.24,58.27,58.21,58.24,44653.0,49.524,49.5495,49.4985,49.524,44653.0
2022-02-16 13:10:00,58.25,58.29,58.23,58.27,31748.0,49.5325,49.5665,49.5155,49.5495,31748.0
2022-02-16 13:20:00,58.28,58.3,58.24,58.25,30426.0,49.558,49.575,49.524,49.5325,30426.0
2022-02-16 13:30:00,58.25,58.32,58.22,58.3,32857.0,49.5325,49.592,49.507,49.575,32857.0
2022-02-16 13:40:00,58.29,58.29,58.23,58.26,44490.0,49.5665,49.5665,49.5155,49.541,44490.0
2022-02-16 13:50:00,58.27,58.31,58.22,58.29,46661.0,49.5495,49.5835,49.507,49.5665,46661.0
2022-02-16 14:00:00,58.3,58.46,58.13,58.33,123844.0,49.575,49.7111,49.4305,49.6005,123844.0
2022-02-16 14:10:00,58.32,58.49,58.24,58.46,104675.0,49.592,49.7366,49.524,49.7111,104675.0
2022-02-16 14:20:00,58.45,58.63,58.45,58.6,72307.0,49.7026,49.8556,49.7026,49.8301,72307.0
2022-02-16 14:30:00,58.6,58.72,58.56,58.61,57996.0,49.8301,49.9322,49.7961,49.8386,57996.0
2022-02-16 14:40:00,58.61,58.62,58.49,58.49,62082.0,49.8386,49.8471,49.7366,49.7366,62082.0
2022-02-16 14:50:00,58.5,58.63,58.48,58.61,44979.0,49.7451,49.8556,49.7281,49.8386,44979.0
2022-02-16 15:00:00,58.61,58.69,58.56,58.64,70067.0,49.8386,49.9067,49.7961,49.8641,70067.0
2022-02-16 15:10:00,58.64,58.65,58.56,58.64,44719.0,49.8641,49.8727,49.7961,49.8641,44719.0
2022-02-16 15:20:00,58.63,58.66,58.56,58.62,55872.0,49.8556,49.8812,49.7961,49.8471,55872.0
2022-02-16 15:30:00,58.6,58.64,58.49,58.64,75549.0,49.8301,49.8641,49.7366,49.8641,75549.0
2022-02-16 15:40:00,58.63,58.7,58.57,58.7,110168.0,49.8556,49.9152,49.8046,49.9152,110168.0
2022-02-16 15:50:00,58.7,58.8,58.57,58.61,343430.0,49.9152,50.0002,49.8046,49.8386,343430.0
2022-02-17 09:30:00,58.06,58.17,57.86,58.06,136896.0,49.3709,49.4645,49.2009,49.3709,136896.0
2022-02-17 09:40:00,58.12,58.22,57.8,57.95,87872.0,49.422,49.507,49.1499,49.2774,87872.0
2022-02-17 09:50:00,57.96,57.96,57.5,57.53,135586.0,49.2859,49.2859,48.8948,48.9203,135586.0
2022-02-17 10:00:00,57.55,57.6,57.42,57.51,166957.0,48.9373,48.9798,48.8267,48.9033,166957.0
2022-02-17 10:10:00,57.5,57.8,57.47,57.75,109916.0,48.8948,49.1499,48.8692,49.1073,109916.0
2022-02-17 10:20:00,57.72,57.72,57.58,57.67,98830.0,49.0818,49.0818,48.9628,49.0393,98830.0
2022-02-17 10:30:00,57.68,57.81,57.62,57.71,65860.0,49.0478,49.1584,48.9968,49.0733,65860.0
2022-02-17 10:40:00,57.69,57.86,57.61,57.73,103486.0,49.0563,49.2009,48.9883,49.0903,103486.0
2022-02-17 10:50:00,57.73,57.91,57.68,57.87,64966.0,49.0903,49.2434,49.0478,49.2094,64966.0
2022-02-17 11:00:00,57.86,58.0,57.82,57.94,35838.0,49.2009,49.3199,49.1669,49.2689,35838.0
2022-02-17 11:10:00,57.95,58.1,57.9,58.09,48412.0,49.2774,49.405,49.2349,49.3965,48412.0
2022-02-17 11:20:00,58.09,58.1,57.97,57.98,48804.0,49.3965,49.405,49.2944,49.3029,48804.0
2022-02-17 11:30:00,57.98,58.02,57.9,57.92,36756.0,49.3029,49.3369,49.2349,49.2519,36756.0
2022-02-17 11:40:00,57.93,58.01,57.9,58.0,49937.0,49.2604,49.3284,49.2349,49.3199,49937.0
2022-02-17 11:50:00,58.0,58.02,57.9,57.91,28102.0,49.3199,49.3369,49.2349,49.2434,28102.0
2022-02-17 12:00:00,57.9,58.05,57.86,58.01,54050.0,49.2349,49.3624,49.2009,49.3284,54050.0
2022-02-17 12:10:00,58.01,58.05,57.96,57.99,84754.0,49.3284,49.3624,49.2859,49.3114,84754.0
2022-02-17 12:20:00,57.99,58.01,57.92,57.93,47319.0,49.3114,49.3284,49.2519,49.2604,47319.0
2022-02-17 12:30:00,57.92,57.95,57.87,57.89,102382.0,49.2519,49.2774,49.2094,49.2264,102382.0
2022-02-17 12:40:00,57.88,57.88,57.68,57.72,47745.0,49.2179,49.2179,49.0478,49.0818,47745.0
2022-02-17 12:50:00,57.71,57.78,57.69,57.76,47657.0,49.0733,49.1329,49.0563,49.1158,47657.0
2022-02-17 13:00:00,57.77,57.82,57.77,57.79,25323.0,49.1243,49.1669,49.1243,49.1414,25323.0
2022-02-17 13:10:00,57.8,57.8,57.73,57.74,30679.0,49.1499,49.1499,49.0903,49.0988,30679.0
2022-02-17 13:20:00,57.74,57.74,57.68,57.7,51683.0,49.0988,49.0988,49.0478,49.0648,51683.0
2022-02-17 13:30:00,57.69,57.73,57.62,57.62,45431.0,49.0563,49.0903,48.9968,48.9968,45431.0
2022-02-17 13:40:00,57.63,57.63,57.51,57.52,39510.0,49.0053,49.0053,48.9033,48.9118,39510.0
2022-02-17 13:50:00,57.52,57.56,57.52,57.56,42985.0,48.9118,48.9458,48.9118,48.9458,42985.0
2022-02-17 14:00:00,57.56,57.57,57.41,57.42,32940.0,48.9458,48.9543,48.8182,48.8267,32940.0
2022-02-17 14:10:00,57.41,57.44,57.37,57.38,52661.0,48.8182,48.8437,48.7842,48.7927,52661.0
2022-02-17 14:20:00,57.37,57.38,57.19,57.25,65102.0,48.7842,48.7927,48.6312,48.6822,65102.0
2022-02-17 14:30:00,57.25,57.26,57.19,57.25,31580.0,48.6822,48.6907,48.6312,48.6822,31580.0
2022-02-17 14:40:00,57.25,57.4,57.23,57.38,71337.0,48.6822,48.8097,48.6652,48.7927,71337.0
2022-02-17 14:50:00,57.38,57.38,57.27,57.28,51474.0,48.7927,48.7927,48.6992,48.7077,51474.0
2022-02-17 15:00:00,57.29,57.34,57.17,57.17,74082.0,48.7162,48.7587,48.6141,48.6141,74082.0
2022-02-17 15:10:00,57.18,57.18,57.02,57.09,100708.0,48.6226,48.6226,48.4866,48.5461,100708.0
2022-02-17 15:20:00,57.09,57.21,57.08,57.17,86607.0,48.5461,48.6482,48.5376,48.6141,86607.0
2022-02-17 15:30:00,57.16,57.21,57.05,57.19,177032.0,48.6056,48.6482,48.5121,48.6312,177032.0
2022-02-17 15:40:00,57.18,57.25,57.13,57.15,170651.0,48.6226,48.6822,48.5801,48.5971,170651.0
2022-02-17 15:50:00,57.16,57.25,57.0,57.12,472982.0,48.6056,48.6822,48.4696,48.5716,472982.0
2022-02-18 09:30:00,56.94,57.5,56.9,57.46,248905.0,48.4186,48.8948,48.3846,48.8607,248905.0
2022-02-18 09:40:00,57.49,57.55,57.15,57.51,108177.0,48.8863,48.9373,48.5971,48.9033,108177.0
2022-02-18 09:50:00,57.52,57.6,57.4,57.54,61120.0,48.9118,48.9798,48.8097,48.9288,61120.0
2022-02-18 10:00:00,57.54,57.65,57.49,57.58,59817.0,48.9288,49.0223,48.8863,48.9628,59817.0
2022-02-18 10:10:00,57.59,57.75,57.54,57.69,66790.0,48.9713,49.1073,48.9288,49.0563,66790.0
2022-02-18 10:20:00,57.67,57.74,57.5,57.51,45550.0,49.0393,49.0988,48.8948,48.9033,45550.0
2022-02-18 10:30:00,57.52,57.58,57.41,57.48,59948.0,48.9118,48.9628,48.8182,48.8778,59948.0
2022-02-18 10:40:00,57.5,57.53,57.42,57.46,51167.0,48.8948,48.9203,48.8267,48.8607,51167.0
2022-02-18 10:50:00,57.46,57.53,57.38,57.4,79136.0,48.8607,48.9203,48.7927,48.8097,79136.0
2022-02-18 11:00:00,57.38,57.43,57.19,57.27,107290.0,48.7927,48.8352,48.6312,48.6992,107290.0
2022-02-18 11:10:00,57.28,57.41,57.19,57.37,65228.0,48.7077,48.8182,48.6312,48.7842,65228.0
2022-02-18 11:20:00,57.38,57.51,57.38,57.46,49088.0,48.7927,48.9033,48.7927,48.8607,49088.0
2022-02-18 11:30:00,57.47,57.5,57.35,57.47,63919.0,48.8692,48.8948,48.7672,48.8692,63919.0
2022-02-18 11:40:00,57.46,57.49,57.29,57.33,55999.0,48.8607,48.8863,48.7162,48.7502,55999.0
2022-02-18 11:50:00,57.33,57.33,57.12,57.15,56351.0,48.7502,48.7502,48.5716,48.5971,56351.0
2022-02-18 12:00:00,57.16,57.23,57.09,57.21,41781.0,48.6056,48.6652,48.5461,48.6482,41781.0
2022-02-18 12:10:00,57.21,57.37,57.21,57.32,66297.0,48.6482,48.7842,48.6482,48.7417,66297.0
2022-02-18 12:20:00,57.32,57.32,57.24,57.27,47910.0,48.7417,48.7417,48.6737,48.6992,47910.0
2022-02-18 12:30:00,57.27,57.33,57.17,57.21,99343.0,48.6992,48.7502,48.6141,48.6482,99343.0
2022-02-18 12:40:00,57.21,57.33,57.19,57.19,66977.0,48.6482,48.7502,48.6312,48.6312,66977.0
2022-02-18 12:50:00,57.2,57.24,57.13,57.13,37821.0,48.6397,48.6737,48.5801,48.5801,37821.0
2022-02-18 13:00:00,57.13,57.17,57.09,57.14,47080.0,48.5801,48.6141,48.5461,48.5886,47080.0
2022-02-18 13:10:00,57.15,57.16,57.02,57.07,62544.0,48.5971,48.6056,48.4866,48.5291,62544.0
2022-02-18 13:20:00,57.06,57.25,57.06,57.15,45242.0,48.5206,48.6822,48.5206,48.5971,45242.0
2022-02-18 13:30:00,57.14,57.21,57.12,57.18,44857.0,48.5886,48.6482,48.5716,48.6226,44857.0
2022-02-18 13:40:00,57.19,57.23,57.14,57.21,58493.0,48.6312,48.6652,48.5886,48.6482,58493.0
2022-02-18 13:50:00,57.21,57.28,57.19,57.26,50283.0,48.6482,48.7077,48.6312,48.6907,50283.0
2022-02-18 14:00:00,57.26,57.29,57.17,57.18,37230.0,48.6907,48.7162,48.6141,48.6226,37230.0
2022-02-18 14:10:00,57.17,57.33,57.17,57.29,68330.0,48.6141,48.7502,48.6141,48.7162,68330.0
2022-02-18 14:20:00,57.29,57.38,57.27,57.35,43807.0,48.7162,48.7927,48.6992,48.7672,43807.0
2022-02-18 14:30:00,57.36,57.43,57.22,57.23,57864.0,48.7757,48.8352,48.6567,48.6652,57864.0
2022-02-18 14:40:00,57.23,57.23,57.14,57.14,56790.0,48.6652,48.6652,48.5886,48.5886,56790.0
2022-02-18 14:50:00,57.13,57.36,57.12,57.35,83295.0,48.5801,48.7757,48.5716,48.7672,83295.0
2022-02-18 15:00:00,57.35,57.42,57.19,57.22,98028.0,48.7672,48.8267,48.6312,48.6567,98028.0
2022-02-18 15:10:00,57.24,57.32,57.18,57.19,107180.0,48.6737,48.7417,48.6226,48.6312,107180.0
2022-02-18 15:20:00,57.2,57.23,57.09,57.1,225789.0,48.6397,48.6652,48.5461,48.5546,225789.0
2022-02-18 15:30:00,57.09,57.14,56.97,57.1,161380.0,48.5461,48.5886,48.4441,48.5546,161380.0
2022-02-18 15:40:00,57.1,57.42,57.1,57.32,181098.0,48.5546,48.8267,48.5546,48.7417,181098.0
2022-02-18 15:50:00,57.33,57.36,57.07,57.1,660653.0,48.7502,48.7757,48.5291,48.5546,660653.0
2022-02-22 09:30:00,57.3,57.3,56.84,56.98,199186.0,48.7247,48.7247,48.3335,48.4526,199186.0
2022-02-22 09:40:00,56.97,57.47,56.92,57.47,88177.0,48.4441,48.8692,48.4016,48.8692,88177.0
2022-02-22 09:50:00,57.46,57.78,57.44,57.74,125657.0,48.8607,49.1329,48.8437,49.0988,125657.0
2022-02-22 10:00:00,57.74,57.82,57.61,57.76,92827.0,49.0988,49.1669,48.9883,49.1158,92827.0
2022-02-22 10:10:00,57.77,57.98,57.6,57.94,97663.0,49.1243,49.3029,48.9798,49.2689,97663.0
2022-02-22 10:20:00,57.93,57.96,57.73,57.86,135049.0,49.2604,49.2859,49.0903,49.2009,135049.0
2022-02-22 10:30:00,57.89,57.89,57.56,57.6,195568.0,49.2264,49.2264,48.9458,48.9798,195568.0
2022-02-22 10:40:00,57.59,57.69,57.52,57.66,92763.0,48.9713,49.0563,48.9118,49.0308,92763.0
2022-02-22 10:50:00,57.65,57.69,57.53,57.62,182662.0,49.0223,49.0563,48.9203,48.9968,182662.0
2022-02-22 11:00:00,57.61,57.83,57.6,57.66,134149.0,48.9883,49.1754,48.9798,49.0308,134149.0
2022-02-22 11:10:00,57.66,57.76,57.62,57.71,73096.0,49.0308,49.1158,48.9968,49.0733,73096.0
2022-02-22 11:20:00,57.71,57.95,57.68,57.8,123425.0,49.0733,49.2774,49.0478,49.1499,123425.0
2022-02-22 11:30:00,57.8,57.99,57.79,57.92,85156.0,49.1499,49.3114,49.1414,49.2519,85156.0
2022-02-22 11:40:00,57.92,58.05,57.88,58.03,83830.0,49.2519,49.3624,49.2179,49.3454,83830.0
2022-02-22 11:50:00,58.03,58.14,57.98,58.14,104166.0,49.3454,49.439,49.3029,49.439,104166.0
2022-02-22 12:00:00,58.14,58.23,58.12,58.23,130277.0,49.439,49.5155,49.422,49.5155,130277.0
2022-02-22 12:10:00,58.23,58.23,58.0,58.0,63602.0,49.5155,49.5155,49.3199,49.3199,63602.0
2022-02-22 12:20:00,58.0,58.06,57.95,57.97,70834.0,49.3199,49.3709,49.2774,49.2944,70834.0
2022-02-22 12:30:00,57.97,57.97,57.86,57.88,73580.0,49.2944,49.2944,49.2009,49.2179,73580.0
2022-02-22 12:40:00,57.87,57.89,57.72,57.74,63562.0,49.2094,49.2264,49.0818,49.0988,63562.0
2022-02-22 12:50:00,57.75,57.83,57.69,57.71,80063.0,49.1073,49.1754,49.0563,49.0733,80063.0
2022-02-22 13:00:00,57.72,57.77,57.66,57.74,93799.0,49.0818,49.1243,49.0308,49.0988,93799.0
2022-02-22 13:10:00,57.74,57.82,57.59,57.6,96874.0,49.0988,49.1669,48.9713,48.9798,96874.0
2022-02-22 13:20:00,57.62,57.74,57.61,57.71,68363.0,48.9968,49.0988,48.9883,49.0733,68363.0
2022-02-22 13:30:00,57.7,57.75,57.63,57.63,78463.0,49.0648,49.1073,49.0053,49.0053,78463.0
2022-02-22 13:40:00,57.64,57.7,57.52,57.52,106415.0,49.0138,49.0648,48.9118,48.9118,106415.0
2022-02-22 13:50:00,57.52,57.56,57.43,57.55,109923.0,48.9118,48.9458,48.8352,48.9373,109923.0
2022-02-22 14:00:00,57.55,57.56,57.44,57.47,124172.0,48.9373,48.9458,48.8437,48.8692,124172.0
2022-02-22 14:10:00,57.47,57.55,57.41,57.54,181620.0,48.8692,48.9373,48.8182,48.9288,181620.0
2022-02-22 14:20:00,57.55,57.78,57.4,57.64,245842.0,48.9373,49.1329,48.8097,49.0138,245842.0
2022-02-22 14:30:00,57.64,57.74,57.54,57.66,136636.0,49.0138,49.0988,48.9288,49.0308,136636.0
2022-02-22 14:40:00,57.67,57.88,57.57,57.87,100024.0,49.0393,49.2179,48.9543,49.2094,100024.0
2022-02-22 14:50:00,57.88,58.05,57.84,57.98,120040.0,49.2179,49.3624,49.1839,49.3029,120040.0
2022-02-22 15:00:00,57.99,58.11,57.89,57.89,105389.0,49.3114,49.4135,49.2264,49.2264,105389.0
2022-02-22 15:10:00,57.9,58.05,57.86,57.89,122821.0,49.2349,49.3624,49.2009,49.2264,122821.0
2022-02-22 15:20:00,57.88,58.02,57.78,57.96,114289.0,49.2179,49.3369,49.1329,49.2859,114289.0
2022-02-22 15:30:00,57.95,57.95,57.79,57.88,185047.0,49.2774,49.2774,49.1414,49.2179,185047.0
2022-02-22 15:40:00,57.88,57.89,57.67,57.74,266275.0,49.2179,49.2264,49.0393,49.0988,266275.0
2022-02-22 15:50:00,57.73,57.81,57.58,57.79,706693.0,49.0903,49.1584,48.9628,49.1414,706693.0
2022-02-23 09:30:00,58.27,58.31,57.98,58.01,193875.0,49.5495,49.5835,49.3029,49.3284,193875.0
2022-02-23 09:40:00,58.01,58.23,57.93,58.0,96381.0,49.3284,49.5155,49.2604,49.3199,96381.0
2022-02-23 09:50:00,58.03,58.03,57.73,57.78,78035.0,49.3454,49.3454,49.0903,49.1329,78035.0
2022-02-23 10:00:00,57.79,57.79,57.54,57.59,233814.0,49.1414,49.1414,48.9288,48.9713,233814.0
2022-02-23 10:10:00,57.56,57.63,57.5,57.6,131887.0,48.9458,49.0053,48.8948,48.9798,131887.0
2022-02-23 10:20:00,57.6,57.61,57.45,57.49,182086.0,48.9798,48.9883,48.8522,48.8863,182086.0
2022-02-23 10:30:00,57.49,57.61,57.43,57.58,147183.0,48.8863,48.9883,48.8352,48.9628,147183.0
2022-02-23 10:40:00,57.58,57.59,57.47,57.52,96140.0,48.9628,48.9713,48.8692,48.9118,96140.0
2022-02-23 10:50:00,57.52,57.59,57.44,57.48,85851.0,48.9118,48.9713,48.8437,48.8778,85851.0
2022-02-23 11:00:00,57.45,57.54,57.36,57.41,227111.0,48.8522,48.9288,48.7757,48.8182,227111.0
2022-02-23 11:10:00,57.41,57.51,57.38,57.47,164960.0,48.8182,48.9033,48.7927,48.8692,164960.0
2022-02-23 11:20:00,57.46,57.55,57.43,57.44,129793.0,48.8607,48.9373,48.8352,48.8437,129793.0
2022-02-23 11:30:00,57.45,57.58,57.42,57.5,106002.0,48.8522,48.9628,48.8267,48.8948,106002.0
2022-02-23 11:40:00,57.5,57.57,57.45,57.55,120063.0,48.8948,48.9543,48.8522,48.9373,120063.0
2022-02-23 11:50:00,57.56,57.59,57.49,57.51,71687.0,48.9458,48.9713,48.8863,48.9033,71687.0
2022-02-23 12:00:00,57.51,57.53,57.44,57.52,98243.0,48.9033,48.9203,48.8437,48.9118,98243.0
2022-02-23 12:10:00,57.52,57.66,57.48,57.65,75274.0,48.9118,49.0308,48.8778,49.0223,75274.0
2022-02-23 12:20:00,57.64,57.65,57.56,57.63,57796.0,49.0138,49.0223,48.9458,49.0053,57796.0
2022-02-23 12:30:00,57.63,57.68,57.55,57.58,70342.0,49.0053,49.0478,48.9373,48.9628,70342.0
2022-02-23 12:40:00,57.59,57.62,57.54,57.55,50159.0,48.9713,48.9968,48.9288,48.9373,50159.0
2022-02-23 12:50:00,57.57,57.57,57.43,57.47,65880.0,48.9543,48.9543,48.8352,48.8692,65880.0
2022-02-23 13:00:00,57.47,57.48,57.31,57.32,47368.0,48.8692,48.8778,48.7332,48.7417,47368.0
2022-02-23 13:10:00,57.33,57.33,57.12,57.25,135282.0,48.7502,48.7502,48.5716,48.6822,135282.0
2022-02-23 13:20:00,57.24,57.25,56.96,56.97,79288.0,48.6737,48.6822,48.4356,48.4441,79288.0
2022-02-23 13:30:00,56.98,57.01,56.84,56.95,74994.0,48.4526,48.4781,48.3335,48.4271,74994.0
2022-02-23 13:40:00,56.93,57.11,56.92,57.11,125834.0,48.4101,48.5631,48.4016,48.5631,125834.0
2022-02-23 13:50:00,57.1,57.11,56.94,57.02,94425.0,48.5546,48.5631,48.4186,48.4866,94425.0
2022-02-23 14:00:00,57.01,57.04,56.78,56.85,109198.0,48.4781,48.5036,48.2825,48.342,109198.0
2022-02-23 14:10:00,56.86,56.89,56.76,56.83,105652.0,48.3505,48.376,48.2655,48.325,105652.0
2022-02-23 14:20:00,56.82,56.91,56.63,56.67,126832.0,48.3165,48.3931,48.155,48.189,126832.0
2022-02-23 14:30:00,56.67,56.72,56.6,56.64,114091.0,48.189,48.2315,48.1294,48.1635,114091.0
2022-02-23 14:40:00,56.63,56.68,56.48,56.62,82596.0,48.155,48.1975,48.0274,48.1465,82596.0
2022-02-23 14:50:00,56.62,56.64,56.54,56.6,83804.0,48.1465,48.1635,48.0784,48.1294,83804.0
2022-02-23 15:00:00,56.6,56.62,56.52,56.6,135517.0,48.1294,48.1465,48.0614,48.1294,135517.0
2022-02-23 15:10:00,56.61,56.72,56.59,56.62,159663.0,48.138,48.2315,48.1209,48.1465,159663.0
2022-02-23 15:20:00,56.63,56.77,56.58,56.76,201856.0,48.155,48.274,48.1124,48.2655,201856.0
2022-02-23 15:30:00,56.76,56.78,56.54,56.55,318770.0,48.2655,48.2825,48.0784,48.0869,318770.0
2022-02-23 15:40:00,56.54,56.63,56.44,56.51,426270.0,48.0784,48.155,47.9934,48.0529,426270.0
2022-02-23 15:50:00,56.5,56.71,56.46,56.65,1281065.0,48.0444,48.223,48.0104,48.172,1281065.0
2022-02-24 09:30:00,54.74,55.08,54.32,54.53,406043.0,46.5478,46.8369,46.1907,46.3692,406043.0
2022-02-24 09:40:00,54.51,54.77,54.16,54.68,341018.0,46.3522,46.5733,46.0546,46.4968,341018.0
2022-02-24 09:50:00,54.68,55.01,54.6,54.89,257977.0,46.4968,46.7774,46.4288,46.6754,257977.0
2022-02-24 10:00:00,54.88,54.9,54.56,54.86,526995.0,46.6669,46.6839,46.3947,46.6498,526995.0
2022-02-24 10:10:00,54.86,55.08,54.79,55.05,382139.0,46.6498,46.8369,46.5903,46.8114,382139.0
2022-02-24 10:20:00,55.04,55.26,54.85,54.89,467447.0,46.8029,46.99,46.6413,46.6754,467447.0
2022-02-24 10:30:00,54.88,54.98,54.64,54.85,200165.0,46.6669,46.7519,46.4628,46.6413,200165.0
2022-02-24 10:40:00,54.84,54.84,54.68,54.72,193505.0,46.6328,46.6328,46.4968,46.5308,193505.0
2022-02-24 10:50:00,54.71,54.79,54.46,54.6,193893.0,46.5223,46.5903,46.3097,46.4288,193893.0
2022-02-24 11:00:00,54.6,54.68,54.43,54.66,173254.0,46.4288,46.4968,46.2842,46.4798,173254.0
2022-02-24 11:10:00,54.67,54.86,54.49,54.8,136667.0,46.4883,46.6498,46.3352,46.5988,136667.0
2022-02-24 11:20:00,54.8,54.81,54.46,54.52,136610.0,46.5988,46.6073,46.3097,46.3607,136610.0
2022-02-24 11:30:00,54.53,54.64,54.38,54.57,145153.0,46.3692,46.4628,46.2417,46.4033,145153.0
2022-02-24 11:40:00,54.58,54.58,54.39,54.54,112020.0,46.4118,46.4118,46.2502,46.3777,112020.0
2022-02-24 11:50:00,54.54,54.65,54.49,54.63,157420.0,46.3777,46.4713,46.3352,46.4543,157420.0
2022-02-24 12:00:00,54.63,54.66,54.43,54.45,89611.0,46.4543,46.4798,46.2842,46.3012,89611.0
2022-02-24 12:10:00,54.45,54.47,54.26,54.29,120497.0,46.3012,46.3182,46.1396,46.1652,120497.0
2022-02-24 12:20:00,54.31,54.36,54.23,54.32,179656.0,46.1822,46.2247,46.1141,46.1907,179656.0
2022-02-24 12:30:00,54.33,54.42,54.21,54.3,199371.0,46.1992,46.2757,46.0971,46.1737,199371.0
2022-02-24 12:40:00,54.3,54.36,54.19,54.21,135043.0,46.1737,46.2247,46.0801,46.0971,135043.0
2022-02-24 12:50:00,54.22,54.26,54.11,54.13,123196.0,46.1056,46.1396,46.0121,46.0291,123196.0
2022-02-24 13:00:00,54.11,54.13,53.96,54.02,149059.0,46.0121,46.0291,45.8845,45.9356,149059.0
2022-02-24 13:10:00,54.02,54.12,53.87,54.08,126355.0,45.9356,46.0206,45.808,45.9866,126355.0
2022-02-24 13:20:00,54.06,54.09,53.84,53.85,134701.0,45.9696,45.9951,45.7825,45.791,134701.0
2022-02-24 13:30:00,53.85,53.96,53.77,53.93,154634.0,45.791,45.8845,45.723,45.859,154634.0
2022-02-24 13:40:00,53.94,54.23,53.78,54.22,190846.0,45.8675,46.1141,45.7315,46.1056,190846.0
2022-02-24 13:50:00,54.23,54.26,54.02,54.08,139828.0,46.1141,46.1396,45.9356,45.9866,139828.0
2022-02-24 14:00:00,54.09,54.14,53.91,53.92,132099.0,45.9951,46.0376,45.842,45.8505,132099.0
2022-02-24 14:10:00,53.94,54.25,53.92,54.22,110307.0,45.8675,46.1311,45.8505,46.1056,110307.0
2022-02-24 14:20:00,54.23,54.45,54.22,54.44,115957.0,46.1141,46.3012,46.1056,46.2927,115957.0
2022-02-24 14:30:00,54.43,54.76,54.38,54.72,184125.0,46.2842,46.5648,46.2417,46.5308,184125.0
2022-02-24 14:40:00,54.74,54.82,54.58,54.8,253266.0,46.5478,46.6158,46.4118,46.5988,253266.0
2022-02-24 14:50:00,54.8,54.82,54.69,54.76,154180.0,46.5988,46.6158,46.5053,46.5648,154180.0
2022-02-24 15:00:00,54.76,54.93,54.7,54.87,148095.0,46.5648,46.7094,46.5138,46.6584,148095.0
2022-02-24 15:10:00,54.86,55.0,54.85,54.95,276048.0,46.6498,46.7689,46.6413,46.7264,276048.0
2022-02-24 15:20:00,54.95,55.01,54.82,54.84,215418.0,46.7264,46.7774,46.6158,46.6328,215418.0
2022-02-24 15:30:00,54.83,55.25,54.81,55.24,218571.0,46.6243,46.9815,46.6073,46.973,218571.0
2022-02-24 15:40:00,55.24,55.29,55.12,55.21,312228.0,46.973,47.0155,46.8709,46.9475,312228.0
2022-02-24 15:50:00,55.22,55.48,55.21,55.34,945475.0,46.956,47.1771,46.9475,47.058,945475.0
2022-02-25 09:30:00,55.78,56.52,55.78,56.44,302677.0,47.4322,48.0614,47.4322,47.9934,302677.0
2022-02-25 09:40:00,56.43,56.49,55.99,56.25,265487.0,47.9849,48.0359,47.6107,47.8318,265487.0
2022-02-25 09:50:00,56.24,56.29,56.05,56.09,163714.0,47.8233,47.8658,47.6618,47.6958,163714.0
2022-02-25 10:00:00,56.09,56.23,55.95,56.16,257998.0,47.6958,47.8148,47.5767,47.7553,257998.0
2022-02-25 10:10:00,56.15,56.55,56.11,56.53,356387.0,47.7468,48.0869,47.7128,48.0699,356387.0
2022-02-25 10:20:00,56.52,56.66,56.3,56.61,309772.0,48.0614,48.1805,47.8743,48.138,309772.0
2022-02-25 10:30:00,56.61,56.61,56.3,56.36,237100.0,48.138,48.138,47.8743,47.9254,237100.0
2022-02-25 10:40:00,56.37,56.54,56.3,56.53,249587.0,47.9339,48.0784,47.8743,48.0699,249587.0
2022-02-25 10:50:00,56.52,56.69,56.48,56.57,109739.0,48.0614,48.206,48.0274,48.1039,109739.0
2022-02-25 11:00:00,56.58,56.75,56.49,56.73,154055.0,48.1124,48.257,48.0359,48.24,154055.0
2022-02-25 11:10:00,56.72,56.86,56.69,56.83,140036.0,48.2315,48.3505,48.206,48.325,140036.0
2022-02-25 11:20:00,56.84,56.96,56.78,56.9,99113.0,48.3335,48.4356,48.2825,48.3846,99113.0
2022-02-25 11:30:00,56.9,56.97,56.81,56.88,174053.0,48.3846,48.4441,48.308,48.3675,174053.0
2022-02-25 11:40:00,56.88,57.01,56.8,57.01,137819.0,48.3675,48.4781,48.2995,48.4781,137819.0
2022-02-25 11:50:00,57.02,57.29,57.01,57.25,128061.0,48.4866,48.7162,48.4781,48.6822,128061.0
2022-02-25 12:00:00,57.26,57.31,57.07,57.07,150856.0,48.6907,48.7332,48.5291,48.5291,150856.0
2022-02-25 12:10:00,57.08,57.17,57.01,57.17,219363.0,48.5376,48.6141,48.4781,48.6141,219363.0
2022-02-25 12:20:00,57.16,57.24,57.14,57.23,95189.0,48.6056,48.6737,48.5886,48.6652,95189.0
2022-02-25 12:30:00,57.22,57.29,57.2,57.29,119788.0,48.6567,48.7162,48.6397,48.7162,119788.0
2022-02-25 12:40:00,57.29,57.36,57.25,57.32,116300.0,48.7162,48.7757,48.6822,48.7417,116300.0
2022-02-25 12:50:00,57.3,57.36,57.22,57.29,122103.0,48.7247,48.7757,48.6567,48.7162,122103.0
2022-02-25 13:00:00,57.29,57.38,57.18,57.19,124395.0,48.7162,48.7927,48.6226,48.6312,124395.0
2022-02-25 13:10:00,57.19,57.32,57.12,57.31,110820.0,48.6312,48.7417,48.5716,48.7332,110820.0
2022-02-25 13:20:00,57.3,57.38,57.23,57.35,79410.0,48.7247,48.7927,48.6652,48.7672,79410.0
2022-02-25 13:30:00,57.35,57.41,57.17,57.22,84125.0,48.7672,48.8182,48.6141,48.6567,84125.0
2022-02-25 13:40:00,57.23,57.45,57.23,57.45,67964.0,48.6652,48.8522,48.6652,48.8522,67964.0
2022-02-25 13:50:00,57.45,57.45,57.3,57.34,81769.0,48.8522,48.8522,48.7247,48.7587,81769.0
2022-02-25 14:00:00,57.33,57.38,57.22,57.26,116367.0,48.7502,48.7927,48.6567,48.6907,116367.0
2022-02-25 14:10:00,57.27,57.29,57.19,57.25,93704.0,48.6992,48.7162,48.6312,48.6822,93704.0
2022-02-25 14:20:00,57.25,57.36,57.24,57.32,91329.0,48.6822,48.7757,48.6737,48.7417,91329.0
2022-02-25 14:30:00,57.32,57.36,57.14,57.14,124223.0,48.7417,48.7757,48.5886,48.5886,124223.0
2022-02-25 14:40:00,57.13,57.21,57.09,57.17,107622.0,48.5801,48.6482,48.5461,48.6141,107622.0
2022-02-25 14:50:00,57.15,57.15,57.01,57.08,116298.0,48.5971,48.5971,48.4781,48.5376,116298.0
2022-02-25 15:00:00,57.07,57.13,56.98,57.12,131807.0,48.5291,48.5801,48.4526,48.5716,131807.0
2022-02-25 15:10:00,57.12,57.26,57.07,57.25,116455.0,48.5716,48.6907,48.5291,48.6822,116455.0
2022-02-25 15:20:00,57.25,57.28,57.17,57.19,151341.0,48.6822,48.7077,48.6141,48.6312,151341.0
2022-02-25 15:30:00,57.19,57.28,57.1,57.21,196504.0,48.6312,48.7077,48.5546,48.6482,196504.0
2022-02-25 15:40:00,57.21,57.32,57.16,57.2,335692.0,48.6482,48.7417,48.6056,48.6397,335692.0
2022-02-25 15:50:00,57.21,57.35,57.17,57.34,1024985.0,48.6482,48.7672,48.6141,48.7587,1024985.0
2022-02-28 09:30:00,55.55,56.12,55.43,56.06,314187.0,47.2366,47.7213,47.1345,47.6703,314187.0
2022-02-28 09:40:00,56.03,56.05,55.61,55.67,256226.0,47.6448,47.6618,47.2876,47.3386,256226.0
2022-02-28 09:50:00,55.7,56.08,55.66,56.0,195433.0,47.3641,47.6873,47.3301,47.6192,195433.0
2022-02-28 10:00:00,56.01,56.14,55.96,56.03,135567.0,47.6277,47.7383,47.5852,47.6448,135567.0
2022-02-28 10:10:00,56.03,56.12,55.85,55.87,117551.0,47.6448,47.7213,47.4917,47.5087,117551.0
2022-02-28 10:20:00,55.9,56.13,55.87,55.99,113423.0,47.5342,47.7298,47.5087,47.6107,113423.0
2022-02-28 10:30:00,55.99,56.32,55.94,56.26,138084.0,47.6107,47.8914,47.5682,47.8403,138084.0
2022-02-28 10:40:00,56.26,56.33,56.15,56.21,95283.0,47.8403,47.8999,47.7468,47.7978,95283.0
2022-02-28 10:50:00,56.21,56.27,56.13,56.23,91757.0,47.7978,47.8488,47.7298,47.8148,91757.0
2022-02-28 11:00:00,56.24,56.33,56.2,56.32,64885.0,47.8233,47.8999,47.7893,47.8914,64885.0
2022-02-28 11:10:00,56.33,56.5,56.28,56.44,84102.0,47.8999,48.0444,47.8573,47.9934,84102.0
2022-02-28 11:20:00,56.44,56.69,56.43,56.63,115358.0,47.9934,48.206,47.9849,48.155,115358.0
2022-02-28 11:30:00,56.64,56.69,56.53,56.55,93923.0,48.1635,48.206,48.0699,48.0869,93923.0
2022-02-28 11:40:00,56.56,56.6,56.46,56.49,60032.0,48.0954,48.1294,48.0104,48.0359,60032.0
2022-02-28 11:50:00,56.5,56.65,56.42,56.63,64567.0,48.0444,48.172,47.9764,48.155,64567.0
2022-02-28 12:00:00,56.62,56.67,56.45,56.46,81896.0,48.1465,48.189,48.0019,48.0104,81896.0
2022-02-28 12:10:00,56.46,56.46,56.34,56.46,81787.0,48.0104,48.0104,47.9084,48.0104,81787.0
2022-02-28 12:20:00,56.46,56.56,56.43,56.54,72725.0,48.0104,48.0954,47.9849,48.0784,72725.0
2022-02-28 12:30:00,56.53,56.55,56.42,56.46,80761.0,48.0699,48.0869,47.9764,48.0104,80761.0
2022-02-28 12:40:00,56.46,56.49,56.32,56.38,79857.0,48.0104,48.0359,47.8914,47.9424,79857.0
2022-02-28 12:50:00,56.38,56.39,56.24,56.3,77524.0,47.9424,47.9509,47.8233,47.8743,77524.0
2022-02-28 13:00:00,56.3,56.5,56.28,56.49,81424.0,47.8743,48.0444,47.8573,48.0359,81424.0
2022-02-28 13:10:00,56.48,56.61,56.43,56.45,202455.0,48.0274,48.138,47.9849,48.0019,202455.0
2022-02-28 13:20:00,56.43,56.54,56.37,56.5,91188.0,47.9849,48.0784,47.9339,48.0444,91188.0
2022-02-28 13:30:00,56.49,56.52,56.39,56.42,117898.0,48.0359,48.0614,47.9509,47.9764,117898.0
2022-02-28 13:40:00,56.41,56.46,56.25,56.34,69258.0,47.9679,48.0104,47.8318,47.9084,69258.0
2022-02-28 13:50:00,56.35,56.49,56.35,56.48,79702.0,47.9169,48.0359,47.9169,48.0274,79702.0
2022-02-28 14:00:00,56.47,56.47,56.05,56.05,88317.0,48.0189,48.0189,47.6618,47.6618,88317.0
2022-02-28 14:10:00,56.05,56.17,56.0,56.14,100529.0,47.6618,47.7638,47.6192,47.7383,100529.0
2022-02-28 14:20:00,56.15,56.15,55.97,56.02,90867.0,47.7468,47.7468,47.5937,47.6362,90867.0
2022-02-28 14:30:00,56.03,56.13,55.93,56.09,79171.0,47.6448,47.7298,47.5597,47.6958,79171.0
2022-02-28 14:40:00,56.09,56.26,56.07,56.2,80266.0,47.6958,47.8403,47.6788,47.7893,80266.0
2022-02-28 14:50:00,56.2,56.24,56.15,56.15,118844.0,47.7893,47.8233,47.7468,47.7468,118844.0
2022-02-28 15:00:00,56.15,56.19,56.02,56.18,79470.0,47.7468,47.7808,47.6362,47.7723,79470.0
2022-02-28 15:10:00,56.17,56.23,56.07,56.22,107014.0,47.7638,47.8148,47.6788,47.8063,107014.0
2022-02-28 15:20:00,56.22,56.37,56.22,56.26,143880.0,47.8063,47.9339,47.8063,47.8403,143880.0
2022-02-28 15:30:00,56.25,56.27,56.14,56.19,221278.0,47.8318,47.8488,47.7383,47.7808,221278.0
2022-02-28 15:40:00,56.19,56.48,56.19,56.42,418366.0,47.7808,48.0274,47.7808,47.9764,418366.0
2022-02-28 15:50:00,56.43,56.6,56.4,56.53,982713.0,47.9849,48.1294,47.9594,48.0699,982713.0
2022-03-01 09:30:00,55.78,56.14,55.16,55.19,308965.0,47.4322,47.7383,46.905,46.9305,308965.0
2022-03-01 09:40:00,55.2,55.24,54.82,54.95,250789.0,46.939,46.973,46.6158,46.7264,250789.0
2022-03-01 09:50:00,54.97,54.98,54.41,54.57,247843.0,46.7434,46.7519,46.2672,46.4033,247843.0
2022-03-01 10:00:00,54.58,54.82,54.54,54.59,278049.0,46.4118,46.6158,46.3777,46.4203,278049.0
2022-03-01 10:10:00,54.59,54.7,54.44,54.56,426988.0,46.4203,46.5138,46.2927,46.3947,426988.0
2022-03-01 10:20:00,54.58,54.72,54.46,54.68,298761.0,46.4118,46.5308,46.3097,46.4968,298761.0
2022-03-01 10:30:00,54.69,54.82,54.6,54.71,203283.0,46.5053,46.6158,46.4288,46.5223,203283.0
2022-03-01 10:40:00,54.71,54.91,54.62,54.85,230660.0,46.5223,46.6924,46.4458,46.6413,230660.0
2022-03-01 10:50:00,54.86,55.01,54.72,54.75,114448.0,46.6498,46.7774,46.5308,46.5563,114448.0
2022-03-01 11:00:00,54.75,54.94,54.68,54.74,423577.0,46.5563,46.7179,46.4968,46.5478,423577.0
2022-03-01 11:10:00,54.75,54.75,54.46,54.46,192570.0,46.5563,46.5563,46.3097,46.3097,192570.0
2022-03-01 11:20:00,54.46,54.49,54.37,54.44,289344.0,46.3097,46.3352,46.2332,46.2927,289344.0
2022-03-01 11:30:00,54.43,54.44,54.25,54.34,211446.0,46.2842,46.2927,46.1311,46.2077,211446.0
2022-03-01 11:40:00,54.35,54.36,54.1,54.14,290921.0,46.2162,46.2247,46.0036,46.0376,290921.0
2022-03-01 11:50:00,54.15,54.15,54.01,54.11,129752.0,46.0461,46.0461,45.9271,46.0121,129752.0
2022-03-01 12:00:00,54.1,54.1,53.96,54.02,183573.0,46.0036,46.0036,45.8845,45.9356,183573.0
2022-03-01 12:10:00,54.02,54.22,53.96,54.2,152414.0,45.9356,46.1056,45.8845,46.0886,152414.0
2022-03-01 12:20:00,54.19,54.2,54.03,54.17,68733.0,46.0801,46.0886,45.9441,46.0631,68733.0
2022-03-01 12:30:00,54.17,54.21,54.03,54.04,112887.0,46.0631,46.0971,45.9441,45.9526,112887.0
2022-03-01 12:40:00,54.04,54.17,54.01,54.16,89386.0,45.9526,46.0631,45.9271,46.0546,89386.0
2022-03-01 12:50:00,54.16,54.19,54.04,54.14,92718.0,46.0546,46.0801,45.9526,46.0376,92718.0
2022-03-01 13:00:00,54.13,54.21,54.03,54.04,110226.0,46.0291,46.0971,45.9441,45.9526,110226.0
2022-03-01 13:10:00,54.03,54.03,53.95,53.98,215957.0,45.9441,45.9441,45.876,45.9015,215957.0
2022-03-01 13:20:00,53.99,53.99,53.68,53.7,163029.0,45.9101,45.9101,45.6464,45.6635,163029.0
2022-03-01 13:30:00,53.7,53.77,53.66,53.7,290395.0,45.6635,45.723,45.6294,45.6635,290395.0
2022-03-01 13:40:00,53.7,53.75,53.66,53.71,231018.0,45.6635,45.706,45.6294,45.672,231018.0
2022-03-01 13:50:00,53.72,53.86,53.68,53.82,110973.0,45.6805,45.7995,45.6464,45.7655,110973.0
2022-03-01 14:00:00,53.83,53.83,53.71,53.73,136201.0,45.774,45.774,45.672,45.689,136201.0
2022-03-01 14:10:00,53.73,53.77,53.55,53.77,165266.0,45.689,45.723,45.5359,45.723,165266.0
2022-03-01 14:20:00,53.76,54.01,53.76,53.97,172840.0,45.7145,45.9271,45.7145,45.893,172840.0
2022-03-01 14:30:00,53.96,54.2,53.95,54.19,215079.0,45.8845,46.0886,45.876,46.0801,215079.0
2022-03-01 14:40:00,54.18,54.27,54.13,54.16,177789.0,46.0716,46.1481,46.0291,46.0546,177789.0
2022-03-01 14:50:00,54.16,54.17,54.05,54.08,138012.0,46.0546,46.0631,45.9611,45.9866,138012.0
2022-03-01 15:00:00,54.08,54.44,54.03,54.3,214766.0,45.9866,46.2927,45.9441,46.1737,214766.0
2022-03-01 15:10:00,54.31,54.31,54.04,54.06,139740.0,46.1822,46.1822,45.9526,45.9696,139740.0
2022-03-01 15:20:00,54.07,54.17,54.04,54.09,143627.0,45.9781,46.0631,45.9526,45.9951,143627.0
2022-03-01 15:30:00,54.08,54.16,54.02,54.03,205458.0,45.9866,46.0546,45.9356,45.9441,205458.0
2022-03-01 15:40:00,54.02,54.09,53.73,53.74,328375.0,45.9356,45.9951,45.689,45.6975,328375.0
2022-03-01 15:50:00,53.73,53.96,53.61,53.85,1086266.0,45.689,45.8845,45.5869,45.791,1086266.0
2022-03-02 09:30:00,54.57,55.44,54.57,55.26,392845.0,46.4033,47.143,46.4033,46.99,392845.0
2022-03-02 09:40:00,55.26,55.54,55.14,55.51,465161.0,46.99,47.2281,46.8879,47.2026,465161.0
2022-03-02 09:50:00,55.51,55.55,55.3,55.4,202744.0,47.2026,47.2366,47.024,47.109,202744.0
2022-03-02 10:00:00,55.4,55.66,55.31,55.33,210644.0,47.109,47.3301,47.0325,47.0495,210644.0
2022-03-02 10:10:00,55.35,55.51,55.24,55.51,192484.0,47.0665,47.2026,46.973,47.2026,192484.0
2022-03-02 10:20:00,55.51,55.79,55.46,55.67,215125.0,47.2026,47.4407,47.1601,47.3386,215125.0
2022-03-02 10:30:00,55.66,55.91,55.53,55.86,271338.0,47.3301,47.5427,47.2196,47.5002,271338.0
2022-03-02 10:40:00,55.86,55.91,55.7,55.72,160462.0,47.5002,47.5427,47.3641,47.3811,160462.0
2022-03-02 10:50:00,55.72,56.01,55.66,55.9,214345.0,47.3811,47.6277,47.3301,47.5342,214345.0
2022-03-02 11:00:00,55.91,56.25,55.87,56.15,258936.0,47.5427,47.8318,47.5087,47.7468,258936.0
2022-03-02 11:10:00,56.15,56.19,56.03,56.05,172219.0,47.7468,47.7808,47.6448,47.6618,172219.0
2022-03-02 11:20:00,56.06,56.25,56.05,56.18,94670.0,47.6703,47.8318,47.6618,47.7723,94670.0
2022-03-02 11:30:00,56.19,56.43,56.18,56.29,195210.0,47.7808,47.9849,47.7723,47.8658,195210.0
2022-03-02 11:40:00,56.29,56.33,56.1,56.21,83095.0,47.8658,47.8999,47.7043,47.7978,83095.0
2022-03-02 11:50:00,56.22,56.32,56.19,56.27,97556.0,47.8063,47.8914,47.7808,47.8488,97556.0
2022-03-02 12:00:00,56.29,56.31,56.16,56.27,101440.0,47.8658,47.8828,47.7553,47.8488,101440.0
2022-03-02 12:10:00,56.27,56.3,56.11,56.14,170568.0,47.8488,47.8743,47.7128,47.7383,170568.0
2022-03-02 12:20:00,56.14,56.25,56.04,56.24,111446.0,47.7383,47.8318,47.6533,47.8233,111446.0
2022-03-02 12:30:00,56.24,56.33,56.23,56.3,103397.0,47.8233,47.8999,47.8148,47.8743,103397.0
2022-03-02 12:40:00,56.3,56.32,56.23,56.28,78254.0,47.8743,47.8914,47.8148,47.8573,78254.0
2022-03-02 12:50:00,56.28,56.38,56.19,56.37,79749.0,47.8573,47.9424,47.7808,47.9339,79749.0
2022-03-02 13:00:00,56.36,56.52,56.36,56.39,86330.0,47.9254,48.0614,47.9254,47.9509,86330.0
2022-03-02 13:10:00,56.39,56.41,56.29,56.32,97857.0,47.9509,47.9679,47.8658,47.8914,97857.0
2022-03-02 13:20:00,56.32,56.39,56.31,56.35,58787.0,47.8914,47.9509,47.8828,47.9169,58787.0
2022-03-02 13:30:00,56.35,56.49,56.34,56.47,79189.0,47.9169,48.0359,47.9084,48.0189,79189.0
2022-03-02 13:40:00,56.48,56.48,56.35,56.37,95226.0,48.0274,48.0274,47.9169,47.9339,95226.0
2022-03-02 13:50:00,56.37,56.46,56.36,56.42,96704.0,47.9339,48.0104,47.9254,47.9764,96704.0
2022-03-02 14:00:00,56.42,56.45,56.32,56.41,96228.0,47.9764,48.0019,47.8914,47.9679,96228.0
2022-03-02 14:10:00,56.41,56.47,56.39,56.42,67954.0,47.9679,48.0189,47.9509,47.9764,67954.0
2022-03-02 14:20:00,56.43,56.47,56.32,56.41,123718.0,47.9849,48.0189,47.8914,47.9679,123718.0
2022-03-02 14:30:00,56.41,56.46,56.35,56.45,79670.0,47.9679,48.0104,47.9169,48.0019,79670.0
2022-03-02 14:40:00,56.46,56.49,56.32,56.34,68232.0,48.0104,48.0359,47.8914,47.9084,68232.0
2022-03-02 14:50:00,56.34,56.39,56.12,56.16,121790.0,47.9084,47.9509,47.7213,47.7553,121790.0
2022-03-02 15:00:00,56.15,56.3,56.09,56.23,114235.0,47.7468,47.8743,47.6958,47.8148,114235.0
2022-03-02 15:10:00,56.23,56.25,56.15,56.23,109832.0,47.8148,47.8318,47.7468,47.8148,109832.0
2022-03-02 15:20:00,56.22,56.35,56.16,56.34,123426.0,47.8063,47.9169,47.7553,47.9084,123426.0
2022-03-02 15:30:00,56.35,56.43,56.32,56.38,161797.0,47.9169,47.9849,47.8914,47.9424,161797.0
2022-03-02 15:40:00,56.37,56.43,56.34,56.39,256502.0,47.9339,47.9849,47.9084,47.9509,256502.0
2022-03-02 15:50:00,56.4,56.52,56.15,56.22,713449.0,47.9594,48.0614,47.7468,47.8063,713449.0
2022-03-03 09:30:00,56.48,56.8,56.01,56.13,169237.0,48.0274,48.2995,47.6277,47.7298,169237.0
2022-03-03 09:40:00,56.15,56.86,56.14,56.57,152121.0,47.7468,48.3505,47.7383,48.1039,152121.0
2022-03-03 09:50:00,56.57,56.84,56.48,56.77,96038.0,48.1039,48.3335,48.0274,48.274,96038.0
2022-03-03 10:00:00,56.77,56.83,56.47,56.54,87170.0,48.274,48.325,48.0189,48.0784,87170.0
2022-03-03 10:10:00,56.53,56.74,56.49,56.7,129077.0,48.0699,48.2485,48.0359,48.2145,129077.0
2022-03-03 10:20:00,56.71,56.76,56.53,56.75,190194.0,48.223,48.2655,48.0699,48.257,190194.0
2022-03-03 10:30:00,56.73,56.79,56.37,56.39,127216.0,48.24,48.291,47.9339,47.9509,127216.0
2022-03-03 10:40:00,56.39,56.42,56.16,56.25,121355.0,47.9509,47.9764,47.7553,47.8318,121355.0
2022-03-03 10:50:00,56.24,56.25,56.09,56.13,106699.0,47.8233,47.8318,47.6958,47.7298,106699.0
2022-03-03 11:00:00,56.16,56.19,56.08,56.12,112111.0,47.7553,47.7808,47.6873,47.7213,112111.0
2022-03-03 11:10:00,56.11,56.11,55.94,56.1,99780.0,47.7128,47.7128,47.5682,47.7043,99780.0
2022-03-03 11:20:00,56.1,56.23,56.09,56.2,91529.0,47.7043,47.8148,47.6958,47.7893,91529.0
2022-03-03 11:30:00,56.18,56.34,56.17,56.26,144484.0,47.7723,47.9084,47.7638,47.8403,144484.0
2022-03-03 11:40:00,56.27,56.34,56.24,56.27,104121.0,47.8488,47.9084,47.8233,47.8488,104121.0
2022-03-03 11:50:00,56.26,56.41,56.21,56.33,135279.0,47.8403,47.9679,47.7978,47.8999,135279.0
2022-03-03 12:00:00,56.32,56.47,56.27,56.47,131863.0,47.8914,48.0189,47.8488,48.0189,131863.0
2022-03-03 12:10:00,56.47,56.58,56.37,56.41,111534.0,48.0189,48.1124,47.9339,47.9679,111534.0
2022-03-03 12:20:00,56.4,56.47,56.36,56.42,165016.0,47.9594,48.0189,47.9254,47.9764,165016.0
2022-03-03 12:30:00,56.42,56.93,56.41,56.72,331564.0,47.9764,48.4101,47.9679,48.2315,331564.0
2022-03-03 12:40:00,56.71,56.76,56.62,56.71,112958.0,48.223,48.2655,48.1465,48.223,112958.0
2022-03-03 12:50:00,56.71,56.74,56.59,56.69,77697.0,48.223,48.2485,48.1209,48.206,77697.0
2022-03-03 13:00:00,56.69,56.79,56.66,56.69,66820.0,48.206,48.291,48.1805,48.206,66820.0
2022-03-03 13:10:00,56.68,56.74,56.65,56.7,93704.0,48.1975,48.2485,48.172,48.2145,93704.0
2022-03-03 13:20:00,56.7,56.72,56.65,56.72,56401.0,48.2145,48.2315,48.172,48.2315,56401.0
2022-03-03 13:30:00,56.71,56.71,56.52,56.59,111785.0,48.223,48.223,48.0614,48.1209,111785.0
2022-03-03 13:40:00,56.59,56.61,56.47,56.52,91136.0,48.1209,48.138,48.0189,48.0614,91136.0
2022-03-03 13:50:00,56.52,56.59,56.49,56.52,106246.0,48.0614,48.1209,48.0359,48.0614,106246.0
2022-03-03 14:00:00,56.52,56.61,56.51,56.56,66040.0,48.0614,48.138,48.0529,48.0954,66040.0
2022-03-03 14:10:00,56.55,56.73,56.53,56.68,77524.0,48.0869,48.24,48.0699,48.1975,77524.0
2022-03-03 14:20:00,56.68,56.68,56.52,56.54,80859.0,48.1975,48.1975,48.0614,48.0784,80859.0
2022-03-03 14:30:00,56.53,56.54,56.45,56.48,83037.0,48.0699,48.0784,48.0019,48.0274,83037.0
2022-03-03 14:40:00,56.48,56.51,56.27,56.28,76532.0,48.0274,48.0529,47.8488,47.8573,76532.0
2022-03-03 14:50:00,56.29,56.31,56.18,56.22,83128.0,47.8658,47.8828,47.7723,47.8063,83128.0
2022-03-03 15:00:00,56.23,56.23,56.07,56.14,127472.0,47.8148,47.8148,47.6788,47.7383,127472.0
2022-03-03 15:10:00,56.14,56.25,56.1,56.22,138742.0,47.7383,47.8318,47.7043,47.8063,138742.0
2022-03-03 15:20:00,56.22,56.26,56.14,56.25,160575.0,47.8063,47.8403,47.7383,47.8318,160575.0
2022-03-03 15:30:00,56.24,56.26,56.11,56.21,211113.0,47.8233,47.8403,47.7128,47.7978,211113.0
2022-03-03 15:40:00,56.21,56.21,56.02,56.11,229793.0,47.7978,47.7978,47.6362,47.7128,229793.0
2022-03-03 15:50:00,56.1,56.32,56.0,56.31,764308.0,47.7043,47.8914,47.6192,47.8828,764308.0
2022-03-04 09:30:00,54.92,54.93,54.32,54.45,268584.0,46.7009,46.7094,46.1907,46.3012,268584.0
2022-03-04 09:40:00,54.45,54.75,54.42,54.52,180358.0,46.3012,46.5563,46.2757,46.3607,180358.0
2022-03-04 09:50:00,54.52,55.02,54.48,55.02,134421.0,46.3607,46.7859,46.3267,46.7859,134421.0
2022-03-04 10:00:00,55.03,55.15,54.8,54.85,112209.0,46.7944,46.8964,46.5988,46.6413,112209.0
2022-03-04 10:10:00,54.87,54.89,54.63,54.79,110551.0,46.6584,46.6754,46.4543,46.5903,110551.0
2022-03-04 10:20:00,54.78,54.95,54.75,54.94,140604.0,46.5818,46.7264,46.5563,46.7179,140604.0
2022-03-04 10:30:00,54.93,55.02,54.8,54.91,84665.0,46.7094,46.7859,46.5988,46.6924,84665.0
2022-03-04 10:40:00,54.89,54.95,54.76,54.9,95761.0,46.6754,46.7264,46.5648,46.6839,95761.0
2022-03-04 10:50:00,54.89,54.93,54.81,54.88,97673.0,46.6754,46.7094,46.6073,46.6669,97673.0
2022-03-04 11:00:00,54.89,54.95,54.79,54.81,91235.0,46.6754,46.7264,46.5903,46.6073,91235.0
2022-03-04 11:10:00,54.81,55.05,54.79,54.89,155959.0,46.6073,46.8114,46.5903,46.6754,155959.0
2022-03-04 11:20:00,54.88,54.89,54.76,54.86,73011.0,46.6669,46.6754,46.5648,46.6498,73011.0
2022-03-04 11:30:00,54.85,54.91,54.64,54.87,110712.0,46.6413,46.6924,46.4628,46.6584,110712.0
2022-03-04 11:40:00,54.87,54.89,54.74,54.83,97376.0,46.6584,46.6754,46.5478,46.6243,97376.0
2022-03-04 11:50:00,54.83,54.84,54.58,54.62,71563.0,46.6243,46.6328,46.4118,46.4458,71563.0
2022-03-04 12:00:00,54.63,54.7,54.55,54.68,67166.0,46.4543,46.5138,46.3862,46.4968,67166.0
2022-03-04 12:10:00,54.69,54.95,54.68,54.88,136575.0,46.5053,46.7264,46.4968,46.6669,136575.0
2022-03-04 12:20:00,54.89,54.92,54.69,54.81,105515.0,46.6754,46.7009,46.5053,46.6073,105515.0
2022-03-04 12:30:00,54.81,54.93,54.77,54.88,78693.0,46.6073,46.7094,46.5733,46.6669,78693.0
2022-03-04 12:40:00,54.9,54.91,54.76,54.91,133132.0,46.6839,46.6924,46.5648,46.6924,133132.0
2022-03-04 12:50:00,54.9,55.02,54.87,54.99,76626.0,46.6839,46.7859,46.6584,46.7604,76626.0
2022-03-04 13:00:00,55.0,55.18,55.0,55.15,65480.0,46.7689,46.922,46.7689,46.8964,65480.0
2022-03-04 13:10:00,55.16,55.16,54.92,54.95,66490.0,46.905,46.905,46.7009,46.7264,66490.0
2022-03-04 13:20:00,54.95,55.01,54.9,54.94,134140.0,46.7264,46.7774,46.6839,46.7179,134140.0
2022-03-04 13:30:00,54.94,54.99,54.9,54.99,53108.0,46.7179,46.7604,46.6839,46.7604,53108.0
2022-03-04 13:40:00,54.97,54.97,54.77,54.82,72251.0,46.7434,46.7434,46.5733,46.6158,72251.0
2022-03-04 13:50:00,54.82,54.88,54.73,54.73,42296.0,46.6158,46.6669,46.5393,46.5393,42296.0
2022-03-04 14:00:00,54.74,54.76,54.59,54.71,94138.0,46.5478,46.5648,46.4203,46.5223,94138.0
2022-03-04 14:10:00,54.71,54.77,54.65,54.75,64119.0,46.5223,46.5733,46.4713,46.5563,64119.0
2022-03-04 14:20:00,54.76,55.0,54.74,54.93,120437.0,46.5648,46.7689,46.5478,46.7094,120437.0
2022-03-04 14:30:00,54.93,54.96,54.84,54.89,109161.0,46.7094,46.7349,46.6328,46.6754,109161.0
2022-03-04 14:40:00,54.89,54.89,54.61,54.62,121375.0,46.6754,46.6754,46.4373,46.4458,121375.0
2022-03-04 14:50:00,54.63,54.8,54.61,54.62,139402.0,46.4543,46.5988,46.4373,46.4458,139402.0
2022-03-04 15:00:00,54.63,54.87,54.62,54.83,103571.0,46.4543,46.6584,46.4458,46.6243,103571.0
2022-03-04 15:10:00,54.84,54.89,54.75,54.81,127135.0,46.6328,46.6754,46.5563,46.6073,127135.0
2022-03-04 15:20:00,54.82,55.01,54.77,54.98,136318.0,46.6158,46.7774,46.5733,46.7519,136318.0
2022-03-04 15:30:00,54.97,55.0,54.81,54.91,205348.0,46.7434,46.7689,46.6073,46.6924,205348.0
2022-03-04 15:40:00,54.91,55.07,54.87,55.0,320344.0,46.6924,46.8284,46.6584,46.7689,320344.0
2022-03-04 15:50:00,55.01,55.29,54.95,55.25,1126690.0,46.7774,47.0155,46.7264,46.9815,1126690.0
2022-03-07 09:30:00,54.86,54.96,54.4,54.65,178654.0,46.6498,46.7349,46.2587,46.4713,178654.0
2022-03-07 09:40:00,54.66,54.85,54.37,54.42,140214.0,46.4798,46.6413,46.2332,46.2757,140214.0
2022-03-07 09:50:00,54.42,54.68,54.27,54.57,114308.0,46.2757,46.4968,46.1481,46.4033,114308.0
2022-03-07 10:00:00,54.51,54.83,54.46,54.8,119170.0,46.3522,46.6243,46.3097,46.5988,119170.0
2022-03-07 10:10:00,54.78,54.85,54.48,54.5,150138.0,46.5818,46.6413,46.3267,46.3437,150138.0
2022-03-07 10:20:00,54.5,54.67,54.46,54.51,138472.0,46.3437,46.4883,46.3097,46.3522,138472.0
2022-03-07 10:30:00,54.51,54.58,54.34,54.41,126855.0,46.3522,46.4118,46.2077,46.2672,126855.0
2022-03-07 10:40:00,54.39,54.54,54.34,54.4,151219.0,46.2502,46.3777,46.2077,46.2587,151219.0
2022-03-07 10:50:00,54.39,54.46,54.27,54.42,136306.0,46.2502,46.3097,46.1481,46.2757,136306.0
2022-03-07 11:00:00,54.41,54.54,54.34,54.51,97392.0,46.2672,46.3777,46.2077,46.3522,97392.0
2022-03-07 11:10:00,54.5,54.68,54.42,54.62,87926.0,46.3437,46.4968,46.2757,46.4458,87926.0
2022-03-07 11:20:00,54.62,54.65,54.52,54.55,107684.0,46.4458,46.4713,46.3607,46.3862,107684.0
2022-03-07 11:30:00,54.55,54.57,54.3,54.38,176832.0,46.3862,46.4033,46.1737,46.2417,176832.0
2022-03-07 11:40:00,54.38,54.43,54.29,54.35,131613.0,46.2417,46.2842,46.1652,46.2162,131613.0
2022-03-07 11:50:00,54.35,54.35,54.11,54.14,123200.0,46.2162,46.2162,46.0121,46.0376,123200.0
2022-03-07 12:00:00,54.14,54.14,53.96,54.0,197903.0,46.0376,46.0376,45.8845,45.9186,197903.0
2022-03-07 12:10:00,54.01,54.03,53.8,53.84,81171.0,45.9271,45.9441,45.7485,45.7825,81171.0
2022-03-07 12:20:00,53.85,53.86,53.62,53.74,143634.0,45.791,45.7995,45.5954,45.6975,143634.0
2022-03-07 12:30:00,53.73,53.87,53.65,53.81,152281.0,45.689,45.808,45.6209,45.757,152281.0
2022-03-07 12:40:00,53.82,54.01,53.76,53.99,127619.0,45.7655,45.9271,45.7145,45.9101,127619.0
2022-03-07 12:50:00,53.98,54.06,53.8,53.97,139138.0,45.9015,45.9696,45.7485,45.893,139138.0
2022-03-07 13:00:00,53.97,54.17,53.96,54.08,113192.0,45.893,46.0631,45.8845,45.9866,113192.0
2022-03-07 13:10:00,54.09,54.09,53.82,53.82,130843.0,45.9951,45.9951,45.7655,45.7655,130843.0
2022-03-07 13:20:00,53.82,53.97,53.78,53.85,155794.0,45.7655,45.893,45.7315,45.791,155794.0
2022-03-07 13:30:00,53.86,53.93,53.76,53.88,150352.0,45.7995,45.859,45.7145,45.8165,150352.0
2022-03-07 13:40:00,53.89,53.89,53.63,53.66,175720.0,45.825,45.825,45.6039,45.6294,175720.0
2022-03-07 13:50:00,53.67,53.73,53.59,53.64,139561.0,45.6379,45.689,45.5699,45.6124,139561.0
2022-03-07 14:00:00,53.64,53.72,53.53,53.6,180240.0,45.6124,45.6805,45.5189,45.5784,180240.0
2022-03-07 14:10:00,53.6,53.78,53.54,53.77,238460.0,45.5784,45.7315,45.5274,45.723,238460.0
2022-03-07 14:20:00,53.77,53.78,53.65,53.68,83946.0,45.723,45.7315,45.6209,45.6464,83946.0
2022-03-07 14:30:00,53.68,53.78,53.65,53.78,102177.0,45.6464,45.7315,45.6209,45.7315,102177.0
2022-03-07 14:40:00,53.78,53.87,53.66,53.84,107041.0,45.7315,45.808,45.6294,45.7825,107041.0
2022-03-07 14:50:00,53.84,53.89,53.65,53.67,88669.0,45.7825,45.825,45.6209,45.6379,88669.0
2022-03-07 15:00:00,53.68,53.7,53.5,53.56,139435.0,45.6464,45.6635,45.4934,45.5444,139435.0
2022-03-07 15:10:00,53.56,53.6,53.21,53.31,447956.0,45.5444,45.5784,45.2468,45.3318,447956.0
2022-03-07 15:20:00,53.32,53.52,53.26,53.46,252692.0,45.3403,45.5104,45.2893,45.4594,252692.0
2022-03-07 15:30:00,53.46,53.48,53.35,53.35,225541.0,45.4594,45.4764,45.3658,45.3658,225541.0
2022-03-07 15:40:00,53.35,53.47,53.29,53.33,366500.0,45.3658,45.4679,45.3148,45.3488,366500.0
2022-03-07 15:50:00,53.32,53.45,53.09,53.1,1122968.0,45.3403,45.4509,45.1447,45.1532,1122968.0
2022-03-08 09:30:00,53.8,54.3,53.59,53.62,357946.0,45.7485,46.1737,45.5699,45.5954,357946.0
2022-03-08 09:40:00,53.61,53.89,53.37,53.69,341096.0,45.5869,45.825,45.3828,45.6549,341096.0
2022-03-08 09:50:00,53.69,53.79,53.28,53.42,177920.0,45.6549,45.74,45.3063,45.4254,177920.0
2022-03-08 10:00:00,53.4,53.4,52.96,52.97,167209.0,45.4083,45.4083,45.0342,45.0427,167209.0
2022-03-08 10:10:00,52.96,53.27,52.88,53.24,175860.0,45.0342,45.2978,44.9662,45.2723,175860.0
2022-03-08 10:20:00,53.23,53.4,53.15,53.2,105692.0,45.2638,45.4083,45.1958,45.2383,105692.0
2022-03-08 10:30:00,53.2,53.34,52.86,52.95,151908.0,45.2383,45.3573,44.9492,45.0257,151908.0
2022-03-08 10:40:00,52.95,53.37,52.93,53.37,194161.0,45.0257,45.3828,45.0087,45.3828,194161.0
2022-03-08 10:50:00,53.36,53.53,53.27,53.45,152332.0,45.3743,45.5189,45.2978,45.4509,152332.0
2022-03-08 11:00:00,53.46,53.46,53.05,53.17,126653.0,45.4594,45.4594,45.1107,45.2128,126653.0
2022-03-08 11:10:00,53.17,53.34,53.09,53.15,130305.0,45.2128,45.3573,45.1447,45.1958,130305.0
2022-03-08 11:20:00,53.15,53.17,52.94,52.98,148248.0,45.1958,45.2128,45.0172,45.0512,148248.0
2022-03-08 11:30:00,52.97,53.18,52.88,53.13,153448.0,45.0427,45.2213,44.9662,45.1788,153448.0
2022-03-08 11:40:00,53.14,53.45,53.08,53.43,115420.0,45.1873,45.4509,45.1362,45.4339,115420.0
2022-03-08 11:50:00,53.44,53.48,53.35,53.47,101658.0,45.4424,45.4764,45.3658,45.4679,101658.0
2022-03-08 12:00:00,53.48,53.96,53.44,53.89,154647.0,45.4764,45.8845,45.4424,45.825,154647.0
2022-03-08 12:10:00,53.9,54.33,53.9,54.27,125078.0,45.8335,46.1992,45.8335,46.1481,125078.0
2022-03-08 12:20:00,54.26,54.38,54.01,54.32,111229.0,46.1396,46.2417,45.9271,46.1907,111229.0
2022-03-08 12:30:00,54.33,54.42,54.23,54.31,137712.0,46.1992,46.2757,46.1141,46.1822,137712.0
2022-03-08 12:40:00,54.32,54.37,54.15,54.27,122747.0,46.1907,46.2332,46.0461,46.1481,122747.0
2022-03-08 12:50:00,54.27,54.51,54.14,54.49,106694.0,46.1481,46.3522,46.0376,46.3352,106694.0
2022-03-08 13:00:00,54.5,54.71,54.5,54.7,113707.0,46.3437,46.5223,46.3437,46.5138,113707.0
2022-03-08 13:10:00,54.71,54.73,54.55,54.71,160326.0,46.5223,46.5393,46.3862,46.5223,160326.0
2022-03-08 13:20:00,54.71,54.71,54.15,54.18,124935.0,46.5223,46.5223,46.0461,46.0716,124935.0
2022-03-08 13:30:00,54.18,54.18,53.82,53.9,135927.0,46.0716,46.0716,45.7655,45.8335,135927.0
2022-03-08 13:40:00,53.91,54.01,53.8,53.88,170645.0,45.842,45.9271,45.7485,45.8165,170645.0
2022-03-08 13:50:00,53.86,53.88,53.67,53.72,132404.0,45.7995,45.8165,45.6379,45.6805,132404.0
2022-03-08 14:00:00,53.7,53.84,53.49,53.8,186127.0,45.6635,45.7825,45.4849,45.7485,186127.0
2022-03-08 14:10:00,53.78,53.78,53.57,53.66,82740.0,45.7315,45.7315,45.5529,45.6294,82740.0
2022-03-08 14:20:00,53.69,53.94,53.55,53.91,130342.0,45.6549,45.8675,45.5359,45.842,130342.0
2022-03-08 14:30:00,53.9,53.97,53.79,53.91,166982.0,45.8335,45.893,45.74,45.842,166982.0
2022-03-08 14:40:00,53.9,54.2,53.81,54.18,152110.0,45.8335,46.0886,45.757,46.0716,152110.0
2022-03-08 14:50:00,54.18,54.23,54.05,54.13,174899.0,46.0716,46.1141,45.9611,46.0291,174899.0
2022-03-08 15:00:00,54.13,54.41,54.1,54.36,120481.0,46.0291,46.2672,46.0036,46.2247,120481.0
2022-03-08 15:10:00,54.36,54.39,54.14,54.19,148555.0,46.2247,46.2502,46.0376,46.0801,148555.0
2022-03-08 15:20:00,54.19,54.2,53.78,53.78,127298.0,46.0801,46.0886,45.7315,45.7315,127298.0
2022-03-08 15:30:00,53.79,53.81,53.52,53.68,231027.0,45.74,45.757,45.5104,45.6464,231027.0
2022-03-08 15:40:00,53.68,53.75,53.4,53.44,225620.0,45.6464,45.706,45.4083,45.4424,225620.0
2022-03-08 15:50:00,53.43,53.62,53.24,53.25,873611.0,45.4339,45.5954,45.2723,45.2808,873611.0
2022-03-09 09:30:00,55.02,55.53,54.82,54.91,287870.0,46.7859,47.2196,46.6158,46.6924,287870.0
2022-03-09 09:40:00,54.91,55.28,54.65,55.27,133010.0,46.6924,47.007,46.4713,46.9985,133010.0
2022-03-09 09:50:00,55.27,55.28,54.73,54.92,103932.0,46.9985,47.007,46.5393,46.7009,103932.0
2022-03-09 10:00:00,54.92,55.05,54.87,54.91,142727.0,46.7009,46.8114,46.6584,46.6924,142727.0
2022-03-09 10:10:00,54.92,55.01,54.74,54.84,150343.0,46.7009,46.7774,46.5478,46.6328,150343.0
2022-03-09 10:20:00,54.83,54.85,54.58,54.71,129020.0,46.6243,46.6413,46.4118,46.5223,129020.0
2022-03-09 10:30:00,54.71,54.87,54.6,54.85,155475.0,46.5223,46.6584,46.4288,46.6413,155475.0
2022-03-09 10:40:00,54.86,54.89,54.65,54.83,140982.0,46.6498,46.6754,46.4713,46.6243,140982.0
2022-03-09 10:50:00,54.82,54.94,54.68,54.89,151658.0,46.6158,46.7179,46.4968,46.6754,151658.0
2022-03-09 11:00:00,54.89,54.9,54.65,54.76,123278.0,46.6754,46.6839,46.4713,46.5648,123278.0
2022-03-09 11:10:00,54.75,54.78,54.54,54.67,96530.0,46.5563,46.5818,46.3777,46.4883,96530.0
2022-03-09 11:20:00,54.67,54.72,54.49,54.5,129482.0,46.4883,46.5308,46.3352,46.3437,129482.0
2022-03-09 11:30:00,54.51,54.79,54.49,54.71,103788.0,46.3522,46.5903,46.3352,46.5223,103788.0
2022-03-09 11:40:00,54.71,54.77,54.66,54.74,80065.0,46.5223,46.5733,46.4798,46.5478,80065.0
2022-03-09 11:50:00,54.73,54.73,54.58,54.66,76984.0,46.5393,46.5393,46.4118,46.4798,76984.0
2022-03-09 12:00:00,54.68,54.74,54.57,54.66,95786.0,46.4968,46.5478,46.4033,46.4798,95786.0
2022-03-09 12:10:00,54.67,54.83,54.63,54.69,82920.0,46.4883,46.6243,46.4543,46.5053,82920.0
2022-03-09 12:20:00,54.7,54.77,54.63,54.74,102025.0,46.5138,46.5733,46.4543,46.5478,102025.0
2022-03-09 12:30:00,54.73,54.83,54.69,54.72,139761.0,46.5393,46.6243,46.5053,46.5308,139761.0
2022-03-09 12:40:00,54.73,54.78,54.68,54.77,92121.0,46.5393,46.5818,46.4968,46.5733,92121.0
2022-03-09 12:50:00,54.76,54.78,54.65,54.71,80558.0,46.5648,46.5818,46.4713,46.5223,80558.0
2022-03-09 13:00:00,54.71,54.71,54.51,54.57,98862.0,46.5223,46.5223,46.3522,46.4033,98862.0
2022-03-09 13:10:00,54.57,54.72,54.56,54.61,104535.0,46.4033,46.5308,46.3947,46.4373,104535.0
2022-03-09 13:20:00,54.61,54.66,54.57,54.65,54224.0,46.4373,46.4798,46.4033,46.4713,54224.0
2022-03-09 13:30:00,54.66,54.66,54.47,54.51,92362.0,46.4798,46.4798,46.3182,46.3522,92362.0
2022-03-09 13:40:00,54.52,54.55,54.35,54.36,104796.0,46.3607,46.3862,46.2162,46.2247,104796.0
2022-03-09 13:50:00,54.37,54.47,54.34,54.4,98354.0,46.2332,46.3182,46.2077,46.2587,98354.0
2022-03-09 14:00:00,54.4,54.53,54.28,54.29,130636.0,46.2587,46.3692,46.1567,46.1652,130636.0
2022-03-09 14:10:00,54.29,54.34,54.19,54.31,100010.0,46.1652,46.2077,46.0801,46.1822,100010.0
2022-03-09 14:20:00,54.32,54.37,54.31,54.35,69452.0,46.1907,46.2332,46.1822,46.2162,69452.0
2022-03-09 14:30:00,54.36,54.46,54.36,54.42,95717.0,46.2247,46.3097,46.2247,46.2757,95717.0
2022-03-09 14:40:00,54.41,54.48,54.36,54.41,141565.0,46.2672,46.3267,46.2247,46.2672,141565.0
2022-03-09 14:50:00,54.42,54.53,54.33,54.43,193936.0,46.2757,46.3692,46.1992,46.2842,193936.0
2022-03-09 15:00:00,54.43,54.72,54.43,54.72,135357.0,46.2842,46.5308,46.2842,46.5308,135357.0
2022-03-09 15:10:00,54.72,54.81,54.7,54.76,158791.0,46.5308,46.6073,46.5138,46.5648,158791.0
2022-03-09 15:20:00,54.76,54.9,54.76,54.84,125832.0,46.5648,46.6839,46.5648,46.6328,125832.0
2022-03-09 15:30:00,54.84,54.95,54.78,54.81,162166.0,46.6328,46.7264,46.5818,46.6073,162166.0
2022-03-09 15:40:00,54.8,54.87,54.7,54.74,306380.0,46.5988,46.6584,46.5138,46.5478,306380.0
2022-03-09 15:50:00,54.75,54.84,54.48,54.5,814292.0,46.5563,46.6328,46.3267,46.3437,814292.0
2022-03-10 09:30:00,53.8,53.92,53.42,53.74,280963.0,45.7485,45.8505,45.4254,45.6975,280963.0
2022-03-10 09:40:00,53.73,54.07,53.73,53.88,137843.0,45.689,45.9781,45.689,45.8165,137843.0
2022-03-10 09:50:00,53.87,54.26,53.62,54.11,126885.0,45.808,46.1396,45.5954,46.0121,126885.0
2022-03-10 10:00:00,54.11,54.15,53.84,53.96,236157.0,46.0121,46.0461,45.7825,45.8845,236157.0
2022-03-10 10:10:00,53.95,54.02,53.84,53.93,233454.0,45.876,45.9356,45.7825,45.859,233454.0
2022-03-10 10:20:00,53.93,53.93,53.65,53.66,214359.0,45.859,45.859,45.6209,45.6294,214359.0
2022-03-10 10:30:00,53.66,53.76,53.49,53.53,169399.0,45.6294,45.7145,45.4849,45.5189,169399.0
2022-03-10 10:40:00,53.53,53.55,53.43,53.48,193659.0,45.5189,45.5359,45.4339,45.4764,193659.0
2022-03-10 10:50:00,53.47,53.47,53.06,53.1,189419.0,45.4679,45.4679,45.1192,45.1532,189419.0
2022-03-10 11:00:00,53.09,53.09,52.94,53.05,242722.0,45.1447,45.1447,45.0172,45.1107,242722.0
2022-03-10 11:10:00,53.05,53.23,53.03,53.2,144300.0,45.1107,45.2638,45.0937,45.2383,144300.0
2022-03-10 11:20:00,53.19,53.2,53.0,53.04,129569.0,45.2298,45.2383,45.0682,45.1022,129569.0
2022-03-10 11:30:00,53.04,53.14,52.79,52.8,105686.0,45.1022,45.1873,44.8896,44.8981,105686.0
2022-03-10 11:40:00,52.8,52.91,52.73,52.77,184862.0,44.8981,44.9917,44.8386,44.8726,184862.0
2022-03-10 11:50:00,52.77,52.8,52.73,52.78,170120.0,44.8726,44.8981,44.8386,44.8811,170120.0
2022-03-10 12:00:00,52.78,52.79,52.71,52.74,202432.0,44.8811,44.8896,44.8216,44.8471,202432.0
2022-03-10 12:10:00,52.75,52.77,52.68,52.72,143690.0,44.8556,44.8726,44.7961,44.8301,143690.0
2022-03-10 12:20:00,52.73,52.79,52.7,52.76,204457.0,44.8386,44.8896,44.8131,44.8641,204457.0
2022-03-10 12:30:00,52.76,52.76,52.63,52.73,85274.0,44.8641,44.8641,44.7536,44.8386,85274.0
2022-03-10 12:40:00,52.73,52.75,52.66,52.7,76876.0,44.8386,44.8556,44.7791,44.8131,76876.0
2022-03-10 12:50:00,52.69,52.7,52.52,52.53,132080.0,44.8046,44.8131,44.66,44.6685,132080.0
2022-03-10 13:00:00,52.53,52.55,52.45,52.51,131760.0,44.6685,44.6856,44.6005,44.6515,131760.0
2022-03-10 13:10:00,52.5,52.65,52.44,52.65,298208.0,44.643,44.7706,44.592,44.7706,298208.0
2022-03-10 13:20:00,52.63,52.68,52.57,52.58,129507.0,44.7536,44.7961,44.7026,44.7111,129507.0
2022-03-10 13:30:00,52.59,52.63,52.53,52.54,123378.0,44.7196,44.7536,44.6685,44.6771,123378.0
2022-03-10 13:40:00,52.55,52.63,52.54,52.62,103292.0,44.6856,44.7536,44.6771,44.7451,103292.0
2022-03-10 13:50:00,52.62,52.62,52.57,52.6,76765.0,44.7451,44.7451,44.7026,44.7281,76765.0
2022-03-10 14:00:00,52.6,52.73,52.57,52.59,211015.0,44.7281,44.8386,44.7026,44.7196,211015.0
2022-03-10 14:10:00,52.6,52.92,52.57,52.89,126853.0,44.7281,45.0002,44.7026,44.9747,126853.0
2022-03-10 14:20:00,52.89,52.94,52.81,52.9,74550.0,44.9747,45.0172,44.9066,44.9832,74550.0
2022-03-10 14:30:00,52.91,53.0,52.9,52.9,98115.0,44.9917,45.0682,44.9832,44.9832,98115.0
2022-03-10 14:40:00,52.9,52.91,52.76,52.89,108794.0,44.9832,44.9917,44.8641,44.9747,108794.0
2022-03-10 14:50:00,52.89,52.94,52.82,52.88,84267.0,44.9747,45.0172,44.9151,44.9662,84267.0
2022-03-10 15:00:00,52.88,52.88,52.78,52.81,94781.0,44.9662,44.9662,44.8811,44.9066,94781.0
2022-03-10 15:10:00,52.81,52.84,52.68,52.69,253707.0,44.9066,44.9322,44.7961,44.8046,253707.0
2022-03-10 15:20:00,52.7,52.72,52.6,52.64,328123.0,44.8131,44.8301,44.7281,44.7621,328123.0
2022-03-10 15:30:00,52.64,52.75,52.61,52.73,391528.0,44.7621,44.8556,44.7366,44.8386,391528.0
2022-03-10 15:40:00,52.74,52.83,52.67,52.79,660803.0,44.8471,44.9237,44.7876,44.8896,660803.0
2022-03-10 15:50:00,52.8,53.03,52.8,53.0,977317.0,44.8981,45.0937,44.8981,45.0682,977317.0
2022-03-11 09:30:00,53.34,54.02,53.34,53.7,250652.0,45.3573,45.9356,45.3573,45.6635,250652.0
2022-03-11 09:40:00,53.66,54.21,53.63,54.05,200776.0,45.6294,46.0971,45.6039,45.9611,200776.0
2022-03-11 09:50:00,54.03,54.04,53.65,53.83,157472.0,45.9441,45.9526,45.6209,45.774,157472.0
2022-03-11 10:00:00,53.82,53.87,53.38,53.39,138170.0,45.7655,45.808,45.3913,45.3998,138170.0
2022-03-11 10:10:00,53.39,53.63,53.38,53.51,124457.0,45.3998,45.6039,45.3913,45.5019,124457.0
2022-03-11 10:20:00,53.51,53.7,53.44,53.62,96708.0,45.5019,45.6635,45.4424,45.5954,96708.0
2022-03-11 10:30:00,53.63,53.71,53.47,53.69,124647.0,45.6039,45.672,45.4679,45.6549,124647.0
2022-03-11 10:40:00,53.7,53.75,53.56,53.59,91711.0,45.6635,45.706,45.5444,45.5699,91711.0
2022-03-11 10:50:00,53.6,53.75,53.6,53.73,128218.0,45.5784,45.706,45.5784,45.689,128218.0
2022-03-11 11:00:00,53.73,53.76,53.53,53.6,181742.0,45.689,45.7145,45.5189,45.5784,181742.0
2022-03-11 11:10:00,53.59,53.6,53.41,53.55,82895.0,45.5699,45.5784,45.4169,45.5359,82895.0
2022-03-11 11:20:00,53.57,53.63,53.39,53.43,75253.0,45.5529,45.6039,45.3998,45.4339,75253.0
2022-03-11 11:30:00,53.42,53.44,53.25,53.41,82070.0,45.4254,45.4424,45.2808,45.4169,82070.0
2022-03-11 11:40:00,53.41,53.41,53.26,53.35,109028.0,45.4169,45.4169,45.2893,45.3658,109028.0
2022-03-11 11:50:00,53.33,53.35,53.17,53.2,76985.0,45.3488,45.3658,45.2128,45.2383,76985.0
2022-03-11 12:00:00,53.19,53.27,53.1,53.14,104869.0,45.2298,45.2978,45.1532,45.1873,104869.0
2022-03-11 12:10:00,53.13,53.31,53.13,53.3,66665.0,45.1788,45.3318,45.1788,45.3233,66665.0
2022-03-11 12:20:00,53.3,53.33,53.2,53.21,65236.0,45.3233,45.3488,45.2383,45.2468,65236.0
2022-03-11 12:30:00,53.2,53.24,53.12,53.16,53406.0,45.2383,45.2723,45.1703,45.2043,53406.0
2022-03-11 12:40:00,53.16,53.32,53.16,53.23,77323.0,45.2043,45.3403,45.2043,45.2638,77323.0
2022-03-11 12:50:00,53.23,53.35,53.21,53.31,88355.0,45.2638,45.3658,45.2468,45.3318,88355.0
2022-03-11 13:00:00,53.32,53.48,53.27,53.38,110444.0,45.3403,45.4764,45.2978,45.3913,110444.0
2022-03-11 13:10:00,53.39,53.43,53.3,53.39,101586.0,45.3998,45.4339,45.3233,45.3998,101586.0
2022-03-11 13:20:00,53.38,53.43,53.34,53.34,75295.0,45.3913,45.4339,45.3573,45.3573,75295.0
2022-03-11 13:30:00,53.35,53.38,53.2,53.2,94829.0,45.3658,45.3913,45.2383,45.2383,94829.0
2022-03-11 13:40:00,53.21,53.3,53.19,53.3,67655.0,45.2468,45.3233,45.2298,45.3233,67655.0
2022-03-11 13:50:00,53.3,53.31,53.1,53.11,66139.0,45.3233,45.3318,45.1532,45.1617,66139.0
2022-03-11 14:00:00,53.11,53.12,53.03,53.03,67539.0,45.1617,45.1703,45.0937,45.0937,67539.0
2022-03-11 14:10:00,53.03,53.12,52.98,53.0,115486.0,45.0937,45.1703,45.0512,45.0682,115486.0
2022-03-11 14:20:00,52.99,53.13,52.96,53.1,102876.0,45.0597,45.1788,45.0342,45.1532,102876.0
2022-03-11 14:30:00,53.09,53.12,53.01,53.02,78072.0,45.1447,45.1703,45.0767,45.0852,78072.0
2022-03-11 14:40:00,53.02,53.03,52.87,52.93,87816.0,45.0852,45.0937,44.9577,45.0087,87816.0
2022-03-11 14:50:00,52.92,52.95,52.8,52.95,91844.0,45.0002,45.0257,44.8981,45.0257,91844.0
2022-03-11 15:00:00,52.94,52.94,52.82,52.83,89076.0,45.0172,45.0172,44.9151,44.9237,89076.0
2022-03-11 15:10:00,52.82,52.87,52.8,52.85,95375.0,44.9151,44.9577,44.8981,44.9407,95375.0
2022-03-11 15:20:00,52.84,52.9,52.81,52.86,93155.0,44.9322,44.9832,44.9066,44.9492,93155.0
2022-03-11 15:30:00,52.85,52.86,52.73,52.8,192029.0,44.9407,44.9492,44.8386,44.8981,192029.0
2022-03-11 15:40:00,52.8,52.81,52.67,52.73,222936.0,44.8981,44.9066,44.7876,44.8386,222936.0
2022-03-11 15:50:00,52.71,52.83,52.61,52.67,602901.0,44.8216,44.9237,44.7366,44.7876,602901.0
2022-03-14 09:30:00,53.35,53.9,53.19,53.36,449688.0,45.3658,45.8335,45.2298,45.3743,449688.0
2022-03-14 09:40:00,53.34,53.78,53.28,53.6,297947.0,45.3573,45.7315,45.3063,45.5784,297947.0
2022-03-14 09:50:00,53.61,53.72,53.51,53.66,314862.0,45.5869,45.6805,45.5019,45.6294,314862.0
2022-03-14 10:00:00,53.68,53.87,53.57,53.76,266228.0,45.6464,45.808,45.5529,45.7145,266228.0
2022-03-14 10:10:00,53.75,53.99,53.74,53.96,255275.0,45.706,45.9101,45.6975,45.8845,255275.0
2022-03-14 10:20:00,53.97,54.18,53.84,54.1,222782.0,45.893,46.0716,45.7825,46.0036,222782.0
2022-03-14 10:30:00,54.09,54.39,54.06,54.37,187635.0,45.9951,46.2502,45.9696,46.2332,187635.0
2022-03-14 10:40:00,54.38,54.51,54.33,54.34,201570.0,46.2417,46.3522,46.1992,46.2077,201570.0
2022-03-14 10:50:00,54.34,54.55,54.29,54.55,244197.0,46.2077,46.3862,46.1652,46.3862,244197.0
2022-03-14 11:00:00,54.54,54.57,54.44,54.45,183985.0,46.3777,46.4033,46.2927,46.3012,183985.0
2022-03-14 11:10:00,54.46,54.59,54.39,54.51,149815.0,46.3097,46.4203,46.2502,46.3522,149815.0
2022-03-14 11:20:00,54.51,54.61,54.44,54.58,94637.0,46.3522,46.4373,46.2927,46.4118,94637.0
2022-03-14 11:30:00,54.58,54.65,54.5,54.54,100137.0,46.4118,46.4713,46.3437,46.3777,100137.0
2022-03-14 11:40:00,54.54,54.54,54.1,54.11,112536.0,46.3777,46.3777,46.0036,46.0121,112536.0
2022-03-14 11:50:00,54.1,54.21,54.05,54.2,76066.0,46.0036,46.0971,45.9611,46.0886,76066.0
2022-03-14 12:00:00,54.19,54.24,54.11,54.22,94524.0,46.0801,46.1226,46.0121,46.1056,94524.0
2022-03-14 12:10:00,54.22,54.26,54.09,54.24,98810.0,46.1056,46.1396,45.9951,46.1226,98810.0
2022-03-14 12:20:00,54.23,54.41,54.21,54.41,173768.0,46.1141,46.2672,46.0971,46.2672,173768.0
2022-03-14 12:30:00,54.41,54.49,54.34,54.45,95790.0,46.2672,46.3352,46.2077,46.3012,95790.0
2022-03-14 12:40:00,54.44,54.53,54.29,54.36,69009.0,46.2927,46.3692,46.1652,46.2247,69009.0
2022-03-14 12:50:00,54.36,54.38,54.25,54.29,69271.0,46.2247,46.2417,46.1311,46.1652,69271.0
2022-03-14 13:00:00,54.29,54.33,54.23,54.23,71722.0,46.1652,46.1992,46.1141,46.1141,71722.0
2022-03-14 13:10:00,54.23,54.26,54.06,54.14,106778.0,46.1141,46.1396,45.9696,46.0376,106778.0
2022-03-14 13:20:00,54.14,54.14,53.98,54.04,72563.0,46.0376,46.0376,45.9015,45.9526,72563.0
2022-03-14 13:30:00,54.04,54.06,53.73,53.76,178298.0,45.9526,45.9696,45.689,45.7145,178298.0
2022-03-14 13:40:00,53.77,53.86,53.72,53.72,84163.0,45.723,45.7995,45.6805,45.6805,84163.0
2022-03-14 13:50:00,53.73,53.85,53.69,53.7,91947.0,45.689,45.791,45.6549,45.6635,91947.0
2022-03-14 14:00:00,53.7,53.82,53.66,53.78,83829.0,45.6635,45.7655,45.6294,45.7315,83829.0
2022-03-14 14:10:00,53.77,53.82,53.69,53.73,65945.0,45.723,45.7655,45.6549,45.689,65945.0
2022-03-14 14:20:00,53.73,53.74,53.59,53.6,79076.0,45.689,45.6975,45.5699,45.5784,79076.0
2022-03-14 14:30:00,53.59,53.64,53.54,53.56,97860.0,45.5699,45.6124,45.5274,45.5444,97860.0
2022-03-14 14:40:00,53.57,53.61,53.5,53.54,95647.0,45.5529,45.5869,45.4934,45.5274,95647.0
2022-03-14 14:50:00,53.54,53.68,53.53,53.66,149366.0,45.5274,45.6464,45.5189,45.6294,149366.0
2022-03-14 15:00:00,53.66,53.77,53.63,53.71,130936.0,45.6294,45.723,45.6039,45.672,130936.0
2022-03-14 15:10:00,53.7,53.95,53.7,53.86,145589.0,45.6635,45.876,45.6635,45.7995,145589.0
2022-03-14 15:20:00,53.87,53.92,53.83,53.87,126867.0,45.808,45.8505,45.774,45.808,126867.0
2022-03-14 15:30:00,53.86,53.86,53.67,53.78,149537.0,45.7995,45.7995,45.6379,45.7315,149537.0
2022-03-14 15:40:00,53.77,53.94,53.76,53.88,279220.0,45.723,45.8675,45.7145,45.8165,279220.0
2022-03-14 15:50:00,53.88,53.98,53.79,53.94,847588.0,45.8165,45.9015,45.74,45.8675,847588.0
2022-03-15 09:30:00,54.52,54.67,54.16,54.48,345742.0,46.3607,46.4883,46.0546,46.3267,345742.0
2022-03-15 09:40:00,54.5,54.59,53.92,53.96,168532.0,46.3437,46.4203,45.8505,45.8845,168532.0
2022-03-15 09:50:00,53.97,54.02,53.76,53.88,161158.0,45.893,45.9356,45.7145,45.8165,161158.0
2022-03-15 10:00:00,53.88,53.96,53.47,53.54,149376.0,45.8165,45.8845,45.4679,45.5274,149376.0
2022-03-15 10:10:00,53.54,53.74,53.46,53.74,121728.0,45.5274,45.6975,45.4594,45.6975,121728.0
2022-03-15 10:20:00,53.74,54.0,53.59,53.95,362738.0,45.6975,45.9186,45.5699,45.876,362738.0
2022-03-15 10:30:00,53.96,54.1,53.93,54.02,143974.0,45.8845,46.0036,45.859,45.9356,143974.0
2022-03-15 10:40:00,54.03,54.26,54.0,54.21,412915.0,45.9441,46.1396,45.9186,46.0971,412915.0
2022-03-15 10:50:00,54.22,54.24,54.02,54.05,76241.0,46.1056,46.1226,45.9356,45.9611,76241.0
2022-03-15 11:00:00,54.06,54.11,53.95,54.02,235881.0,45.9696,46.0121,45.876,45.9356,235881.0
2022-03-15 11:10:00,54.03,54.06,53.97,54.06,155284.0,45.9441,45.9696,45.893,45.9696,155284.0
2022-03-15 11:20:00,54.06,54.13,53.99,54.07,82291.0,45.9696,46.0291,45.9101,45.9781,82291.0
2022-03-15 11:30:00,54.07,54.09,53.98,54.03,113136.0,45.9781,45.9951,45.9015,45.9441,113136.0
2022-03-15 11:40:00,54.04,54.13,54.01,54.12,108416.0,45.9526,46.0291,45.9271,46.0206,108416.0
2022-03-15 11:50:00,54.12,54.18,53.85,54.06,243062.0,46.0206,46.0716,45.791,45.9696,243062.0
2022-03-15 12:00:00,54.07,54.07,53.92,54.02,126602.0,45.9781,45.9781,45.8505,45.9356,126602.0
2022-03-15 12:10:00,54.02,54.06,53.97,54.02,76007.0,45.9356,45.9696,45.893,45.9356,76007.0
2022-03-15 12:20:00,54.02,54.14,53.98,54.05,83742.0,45.9356,46.0376,45.9015,45.9611,83742.0
2022-03-15 12:30:00,54.04,54.21,54.04,54.2,43365.0,45.9526,46.0971,45.9526,46.0886,43365.0
2022-03-15 12:40:00,54.21,54.23,54.12,54.15,48365.0,46.0971,46.1141,46.0206,46.0461,48365.0
2022-03-15 12:50:00,54.15,54.19,54.02,54.12,58814.0,46.0461,46.0801,45.9356,46.0206,58814.0
2022-03-15 13:00:00,54.13,54.3,54.13,54.25,63253.0,46.0291,46.1737,46.0291,46.1311,63253.0
2022-03-15 13:10:00,54.25,54.26,54.09,54.11,73793.0,46.1311,46.1396,45.9951,46.0121,73793.0
2022-03-15 13:20:00,54.11,54.25,54.06,54.06,72185.0,46.0121,46.1311,45.9696,45.9696,72185.0
2022-03-15 13:30:00,54.06,54.14,54.0,54.02,50055.0,45.9696,46.0376,45.9186,45.9356,50055.0
2022-03-15 13:40:00,54.02,54.12,54.0,54.07,81262.0,45.9356,46.0206,45.9186,45.9781,81262.0
2022-03-15 13:50:00,54.08,54.16,54.08,54.15,44004.0,45.9866,46.0546,45.9866,46.0461,44004.0
2022-03-15 14:00:00,54.14,54.17,54.02,54.1,64123.0,46.0376,46.0631,45.9356,46.0036,64123.0
2022-03-15 14:10:00,54.1,54.12,53.98,54.0,139620.0,46.0036,46.0206,45.9015,45.9186,139620.0
2022-03-15 14:20:00,54.0,54.05,53.96,54.01,97159.0,45.9186,45.9611,45.8845,45.9271,97159.0
2022-03-15 14:30:00,54.0,54.15,53.96,54.12,70326.0,45.9186,46.0461,45.8845,46.0206,70326.0
2022-03-15 14:40:00,54.13,54.28,54.1,54.28,107159.0,46.0291,46.1567,46.0036,46.1567,107159.0
2022-03-15 14:50:00,54.28,54.37,54.24,54.35,113401.0,46.1567,46.2332,46.1226,46.2162,113401.0
2022-03-15 15:00:00,54.34,54.39,54.27,54.28,86209.0,46.2077,46.2502,46.1481,46.1567,86209.0
2022-03-15 15:10:00,54.29,54.4,54.29,54.36,101191.0,46.1652,46.2587,46.1652,46.2247,101191.0
2022-03-15 15:20:00,54.38,54.46,54.34,54.41,123216.0,46.2417,46.3097,46.2077,46.2672,123216.0
2022-03-15 15:30:00,54.43,54.46,54.34,54.38,127860.0,46.2842,46.3097,46.2077,46.2417,127860.0
2022-03-15 15:40:00,54.39,54.44,54.31,54.39,180643.0,46.2502,46.2927,46.1822,46.2502,180643.0
2022-03-15 15:50:00,54.39,54.52,54.35,54.42,743639.0,46.2502,46.3607,46.2162,46.2757,743639.0
2022-03-16 09:30:00,55.32,55.54,55.17,55.52,252492.0,47.041,47.2281,46.9135,47.2111,252492.0
2022-03-16 09:40:00,55.52,55.79,55.51,55.73,136400.0,47.2111,47.4407,47.2026,47.3896,136400.0
2022-03-16 09:50:00,55.75,55.85,55.62,55.71,186279.0,47.4067,47.4917,47.2961,47.3726,186279.0
2022-03-16 10:00:00,55.7,55.72,55.51,55.53,194878.0,47.3641,47.3811,47.2026,47.2196,194878.0
2022-03-16 10:10:00,55.54,56.02,55.53,56.02,187499.0,47.2281,47.6362,47.2196,47.6362,187499.0
2022-03-16 10:20:00,56.0,56.24,56.0,56.07,194940.0,47.6192,47.8233,47.6192,47.6788,194940.0
2022-03-16 10:30:00,56.07,56.34,56.07,56.23,133991.0,47.6788,47.9084,47.6788,47.8148,133991.0
2022-03-16 10:40:00,56.24,56.27,55.9,56.02,167880.0,47.8233,47.8488,47.5342,47.6362,167880.0
2022-03-16 10:50:00,56.01,56.07,55.83,55.95,117562.0,47.6277,47.6788,47.4747,47.5767,117562.0
2022-03-16 11:00:00,55.95,56.03,55.77,55.94,146506.0,47.5767,47.6448,47.4237,47.5682,146506.0
2022-03-16 11:10:00,55.96,56.07,55.92,55.98,86085.0,47.5852,47.6788,47.5512,47.6022,86085.0
2022-03-16 11:20:00,56.0,56.07,55.93,56.05,95636.0,47.6192,47.6788,47.5597,47.6618,95636.0
2022-03-16 11:30:00,56.06,56.15,55.92,55.98,112447.0,47.6703,47.7468,47.5512,47.6022,112447.0
2022-03-16 11:40:00,56.0,56.0,55.86,55.9,79063.0,47.6192,47.6192,47.5002,47.5342,79063.0
2022-03-16 11:50:00,55.9,55.99,55.84,55.96,80015.0,47.5342,47.6107,47.4832,47.5852,80015.0
2022-03-16 12:00:00,55.96,56.05,55.92,55.94,56066.0,47.5852,47.6618,47.5512,47.5682,56066.0
2022-03-16 12:10:00,55.93,56.02,55.89,55.98,70255.0,47.5597,47.6362,47.5257,47.6022,70255.0
2022-03-16 12:20:00,55.98,56.02,55.89,55.95,83460.0,47.6022,47.6362,47.5257,47.5767,83460.0
2022-03-16 12:30:00,55.96,56.04,55.94,55.96,65551.0,47.5852,47.6533,47.5682,47.5852,65551.0
2022-03-16 12:40:00,55.95,56.06,55.77,55.82,145546.0,47.5767,47.6703,47.4237,47.4662,145546.0
2022-03-16 12:50:00,55.81,55.94,55.8,55.93,67450.0,47.4577,47.5682,47.4492,47.5597,67450.0
2022-03-16 13:00:00,55.92,55.99,55.81,55.81,84489.0,47.5512,47.6107,47.4577,47.4577,84489.0
2022-03-16 13:10:00,55.8,55.81,55.73,55.79,82765.0,47.4492,47.4577,47.3896,47.4407,82765.0
2022-03-16 13:20:00,55.79,56.01,55.78,55.96,124584.0,47.4407,47.6277,47.4322,47.5852,124584.0
2022-03-16 13:30:00,55.96,56.0,55.78,55.79,96011.0,47.5852,47.6192,47.4322,47.4407,96011.0
2022-03-16 13:40:00,55.79,55.8,55.66,55.69,67246.0,47.4407,47.4492,47.3301,47.3556,67246.0
2022-03-16 13:50:00,55.68,55.86,55.63,55.75,107020.0,47.3471,47.5002,47.3046,47.4067,107020.0
2022-03-16 14:00:00,55.77,55.95,55.51,55.51,146227.0,47.4237,47.5767,47.2026,47.2026,146227.0
2022-03-16 14:10:00,55.52,55.84,55.4,55.84,172138.0,47.2111,47.4832,47.109,47.4832,172138.0
2022-03-16 14:20:00,55.83,55.83,55.47,55.48,165012.0,47.4747,47.4747,47.1686,47.1771,165012.0
2022-03-16 14:30:00,55.45,55.68,55.28,55.65,208597.0,47.1516,47.3471,47.007,47.3216,208597.0
2022-03-16 14:40:00,55.65,55.91,55.65,55.83,236448.0,47.3216,47.5427,47.3216,47.4747,236448.0
2022-03-16 14:50:00,55.84,55.93,55.72,55.72,262763.0,47.4832,47.5597,47.3811,47.3811,262763.0
2022-03-16 15:00:00,55.74,55.88,55.64,55.69,231087.0,47.3982,47.5172,47.3131,47.3556,231087.0
2022-03-16 15:10:00,55.69,55.94,55.64,55.91,195704.0,47.3556,47.5682,47.3131,47.5427,195704.0
2022-03-16 15:20:00,55.93,56.04,55.91,55.98,182932.0,47.5597,47.6533,47.5427,47.6022,182932.0
2022-03-16 15:30:00,56.0,56.0,55.79,55.95,201092.0,47.6192,47.6192,47.4407,47.5767,201092.0
2022-03-16 15:40:00,55.94,56.06,55.84,56.03,346100.0,47.5682,47.6703,47.4832,47.6448,346100.0
2022-03-16 15:50:00,56.05,56.3,56.01,56.28,781755.0,47.6618,47.8743,47.6277,47.8573,781755.0
2022-03-17 09:30:00,55.51,55.71,55.08,55.16,183190.0,47.2026,47.3726,46.8369,46.905,183190.0
2022-03-17 09:40:00,55.15,55.75,55.0,55.57,206726.0,46.8964,47.4067,46.7689,47.2536,206726.0
2022-03-17 09:50:00,55.54,55.7,55.31,55.69,156301.0,47.2281,47.3641,47.0325,47.3556,156301.0
2022-03-17 10:00:00,55.69,55.69,55.49,55.58,112409.0,47.3556,47.3556,47.1856,47.2621,112409.0
2022-03-17 10:10:00,55.57,55.79,55.44,55.75,166096.0,47.2536,47.4407,47.143,47.4067,166096.0
2022-03-17 10:20:00,55.77,56.01,55.75,55.97,89125.0,47.4237,47.6277,47.4067,47.5937,89125.0
2022-03-17 10:30:00,55.98,55.99,55.69,55.74,115230.0,47.6022,47.6107,47.3556,47.3982,115230.0
2022-03-17 10:40:00,55.76,55.8,55.57,55.63,165124.0,47.4152,47.4492,47.2536,47.3046,165124.0
2022-03-17 10:50:00,55.64,55.69,55.55,55.66,98224.0,47.3131,47.3556,47.2366,47.3301,98224.0
2022-03-17 11:00:00,55.66,55.81,55.62,55.78,88517.0,47.3301,47.4577,47.2961,47.4322,88517.0
2022-03-17 11:10:00,55.77,55.81,55.69,55.8,122352.0,47.4237,47.4577,47.3556,47.4492,122352.0
2022-03-17 11:20:00,55.79,55.86,55.77,55.85,83185.0,47.4407,47.5002,47.4237,47.4917,83185.0
2022-03-17 11:30:00,55.85,55.92,55.79,55.9,94121.0,47.4917,47.5512,47.4407,47.5342,94121.0
2022-03-17 11:40:00,55.91,55.94,55.81,55.83,82035.0,47.5427,47.5682,47.4577,47.4747,82035.0
2022-03-17 11:50:00,55.83,55.97,55.76,55.89,94361.0,47.4747,47.5937,47.4152,47.5257,94361.0
2022-03-17 12:00:00,55.9,55.96,55.89,55.93,88442.0,47.5342,47.5852,47.5257,47.5597,88442.0
2022-03-17 12:10:00,55.94,56.01,55.92,55.98,61268.0,47.5682,47.6277,47.5512,47.6022,61268.0
2022-03-17 12:20:00,55.98,56.12,55.98,56.09,69760.0,47.6022,47.7213,47.6022,47.6958,69760.0
2022-03-17 12:30:00,56.09,56.1,56.05,56.1,59598.0,47.6958,47.7043,47.6618,47.7043,59598.0
2022-03-17 12:40:00,56.1,56.1,56.0,56.01,74082.0,47.7043,47.7043,47.6192,47.6277,74082.0
2022-03-17 12:50:00,56.01,56.05,56.0,56.04,75715.0,47.6277,47.6618,47.6192,47.6533,75715.0
2022-03-17 13:00:00,56.03,56.1,55.99,56.07,84629.0,47.6448,47.7043,47.6107,47.6788,84629.0
2022-03-17 13:10:00,56.07,56.1,56.0,56.07,111459.0,47.6788,47.7043,47.6192,47.6788,111459.0
2022-03-17 13:20:00,56.07,56.21,56.06,56.2,92179.0,47.6788,47.7978,47.6703,47.7893,92179.0
2022-03-17 13:30:00,56.21,56.23,56.17,56.21,63777.0,47.7978,47.8148,47.7638,47.7978,63777.0
2022-03-17 13:40:00,56.2,56.34,56.2,56.32,102405.0,47.7893,47.9084,47.7893,47.8914,102405.0
2022-03-17 13:50:00,56.31,56.36,56.29,56.3,85367.0,47.8828,47.9254,47.8658,47.8743,85367.0
2022-03-17 14:00:00,56.31,56.35,56.25,56.25,82884.0,47.8828,47.9169,47.8318,47.8318,82884.0
2022-03-17 14:10:00,56.26,56.29,56.23,56.26,76488.0,47.8403,47.8658,47.8148,47.8403,76488.0
2022-03-17 14:20:00,56.26,56.28,56.15,56.16,78722.0,47.8403,47.8573,47.7468,47.7553,78722.0
2022-03-17 14:30:00,56.16,56.21,56.14,56.17,56968.0,47.7553,47.7978,47.7383,47.7638,56968.0
2022-03-17 14:40:00,56.17,56.32,56.14,56.32,73058.0,47.7638,47.8914,47.7383,47.8914,73058.0
2022-03-17 14:50:00,56.31,56.32,56.24,56.27,62951.0,47.8828,47.8914,47.8233,47.8488,62951.0
2022-03-17 15:00:00,56.26,56.4,56.24,56.37,111601.0,47.8403,47.9594,47.8233,47.9339,111601.0
2022-03-17 15:10:00,56.37,56.47,56.28,56.44,150188.0,47.9339,48.0189,47.8573,47.9934,150188.0
2022-03-17 15:20:00,56.44,56.45,56.35,56.37,134906.0,47.9934,48.0019,47.9169,47.9339,134906.0
2022-03-17 15:30:00,56.38,56.48,56.36,56.48,170420.0,47.9424,48.0274,47.9254,48.0274,170420.0
2022-03-17 15:40:00,56.48,56.64,56.46,56.64,322947.0,48.0274,48.1635,48.0104,48.1635,322947.0
2022-03-17 15:50:00,56.63,56.67,56.51,56.66,637199.0,48.155,48.189,48.0529,48.1805,637199.0
2022-03-18 09:30:00,56.64,56.73,56.04,56.15,1339907.0,48.1635,48.24,47.6533,47.7468,1339907.0
2022-03-18 09:40:00,56.19,56.32,55.98,56.04,211917.0,47.7808,47.8914,47.6022,47.6533,211917.0
2022-03-18 09:50:00,56.04,56.14,55.64,55.81,145378.0,47.6533,47.7383,47.3131,47.4577,145378.0
2022-03-18 10:00:00,55.82,55.96,55.75,55.95,108908.0,47.4662,47.5852,47.4067,47.5767,108908.0
2022-03-18 10:10:00,55.96,56.05,55.84,55.91,96492.0,47.5852,47.6618,47.4832,47.5427,96492.0
2022-03-18 10:20:00,55.92,56.2,55.88,56.12,76371.0,47.5512,47.7893,47.5172,47.7213,76371.0
2022-03-18 10:30:00,56.11,56.22,55.99,56.06,104637.0,47.7128,47.8063,47.6107,47.6703,104637.0
2022-03-18 10:40:00,56.05,56.14,55.99,56.0,114652.0,47.6618,47.7383,47.6107,47.6192,114652.0
2022-03-18 10:50:00,56.01,56.12,55.97,56.05,94956.0,47.6277,47.7213,47.5937,47.6618,94956.0
2022-03-18 11:00:00,56.06,56.1,56.01,56.09,118737.0,47.6703,47.7043,47.6277,47.6958,118737.0
2022-03-18 11:10:00,56.09,56.18,55.96,56.0,103096.0,47.6958,47.7723,47.5852,47.6192,103096.0
2022-03-18 11:20:00,56.01,56.01,55.83,55.95,117906.0,47.6277,47.6277,47.4747,47.5767,117906.0
2022-03-18 11:30:00,55.95,56.08,55.93,55.98,197271.0,47.5767,47.6873,47.5597,47.6022,197271.0
2022-03-18 11:40:00,56.0,56.09,55.92,56.09,99197.0,47.6192,47.6958,47.5512,47.6958,99197.0
2022-03-18 11:50:00,56.09,56.13,55.91,55.93,120100.0,47.6958,47.7298,47.5427,47.5597,120100.0
2022-03-18 12:00:00,55.93,55.98,55.83,55.95,56287.0,47.5597,47.6022,47.4747,47.5767,56287.0
2022-03-18 12:10:00,55.95,56.0,55.93,55.96,51441.0,47.5767,47.6192,47.5597,47.5852,51441.0
2022-03-18 12:20:00,55.97,56.02,55.94,56.0,80208.0,47.5937,47.6362,47.5682,47.6192,80208.0
2022-03-18 12:30:00,55.99,56.03,55.94,56.0,87337.0,47.6107,47.6448,47.5682,47.6192,87337.0
2022-03-18 12:40:00,56.0,56.08,55.99,56.01,102984.0,47.6192,47.6873,47.6107,47.6277,102984.0
2022-03-18 12:50:00,56.02,56.21,56.01,56.18,85975.0,47.6362,47.7978,47.6277,47.7723,85975.0
2022-03-18 13:00:00,56.19,56.24,56.15,56.23,58749.0,47.7808,47.8233,47.7468,47.8148,58749.0
2022-03-18 13:10:00,56.23,56.25,56.18,56.22,61180.0,47.8148,47.8318,47.7723,47.8063,61180.0
2022-03-18 13:20:00,56.22,56.33,56.2,56.32,86777.0,47.8063,47.8999,47.7893,47.8914,86777.0
2022-03-18 13:30:00,56.32,56.32,56.2,56.23,91563.0,47.8914,47.8914,47.7893,47.8148,91563.0
2022-03-18 13:40:00,56.23,56.28,56.19,56.27,87910.0,47.8148,47.8573,47.7808,47.8488,87910.0
2022-03-18 13:50:00,56.28,56.32,56.21,56.23,86117.0,47.8573,47.8914,47.7978,47.8148,86117.0
2022-03-18 14:00:00,56.24,56.27,56.21,56.27,67340.0,47.8233,47.8488,47.7978,47.8488,67340.0
2022-03-18 14:10:00,56.26,56.39,56.23,56.36,84519.0,47.8403,47.9509,47.8148,47.9254,84519.0
2022-03-18 14:20:00,56.35,56.39,56.33,56.38,83022.0,47.9169,47.9509,47.8999,47.9424,83022.0
2022-03-18 14:30:00,56.38,56.48,56.35,56.46,80115.0,47.9424,48.0274,47.9169,48.0104,80115.0
2022-03-18 14:40:00,56.46,56.49,56.4,56.44,73344.0,48.0104,48.0359,47.9594,47.9934,73344.0
2022-03-18 14:50:00,56.45,56.48,56.38,56.46,115968.0,48.0019,48.0274,47.9424,48.0104,115968.0
2022-03-18 15:00:00,56.47,56.57,56.46,56.55,105365.0,48.0189,48.1039,48.0104,48.0869,105365.0
2022-03-18 15:10:00,56.55,56.61,56.5,56.58,134897.0,48.0869,48.138,48.0444,48.1124,134897.0
2022-03-18 15:20:00,56.58,56.66,56.53,56.63,138491.0,48.1124,48.1805,48.0699,48.155,138491.0
2022-03-18 15:30:00,56.63,56.69,56.42,56.43,343819.0,48.155,48.206,47.9764,47.9849,343819.0
2022-03-18 15:40:00,56.43,56.53,56.4,56.51,434464.0,47.9849,48.0699,47.9594,48.0529,434464.0
2022-03-18 15:50:00,56.5,56.56,56.38,56.54,824205.0,48.0444,48.0954,47.9424,48.0784,824205.0
2022-03-21 09:30:00,56.17,56.91,56.17,56.41,341543.0,47.7638,48.3931,47.7638,47.9679,341543.0
2022-03-21 09:40:00,56.41,56.42,55.65,55.68,170133.0,47.9679,47.9764,47.3216,47.3471,170133.0
2022-03-21 09:50:00,55.68,56.06,55.66,55.95,148591.0,47.3471,47.6703,47.3301,47.5767,148591.0
2022-03-21 10:00:00,55.95,56.15,55.89,56.13,133761.0,47.5767,47.7468,47.5257,47.7298,133761.0
2022-03-21 10:10:00,56.13,56.41,56.13,56.34,130219.0,47.7298,47.9679,47.7298,47.9084,130219.0
2022-03-21 10:20:00,56.33,56.38,56.23,56.28,106975.0,47.8999,47.9424,47.8148,47.8573,106975.0
2022-03-21 10:30:00,56.29,56.33,56.12,56.27,107635.0,47.8658,47.8999,47.7213,47.8488,107635.0
2022-03-21 10:40:00,56.26,56.45,56.23,56.36,91807.0,47.8403,48.0019,47.8148,47.9254,91807.0
2022-03-21 10:50:00,56.35,56.46,56.33,56.43,87342.0,47.9169,48.0104,47.8999,47.9849,87342.0
2022-03-21 11:00:00,56.43,56.45,56.33,56.38,73744.0,47.9849,48.0019,47.8999,47.9424,73744.0
2022-03-21 11:10:00,56.38,56.43,56.26,56.26,96010.0,47.9424,47.9849,47.8403,47.8403,96010.0
2022-03-21 11:20:00,56.26,56.38,56.21,56.29,92030.0,47.8403,47.9424,47.7978,47.8658,92030.0
2022-03-21 11:30:00,56.29,56.34,56.19,56.23,90290.0,47.8658,47.9084,47.7808,47.8148,90290.0
2022-03-21 11:40:00,56.23,56.25,56.13,56.24,84432.0,47.8148,47.8318,47.7298,47.8233,84432.0
2022-03-21 11:50:00,56.24,56.31,56.21,56.25,81398.0,47.8233,47.8828,47.7978,47.8318,81398.0
2022-03-21 12:00:00,56.25,56.38,56.21,56.36,76135.0,47.8318,47.9424,47.7978,47.9254,76135.0
2022-03-21 12:10:00,56.36,56.49,56.34,56.49,67001.0,47.9254,48.0359,47.9084,48.0359,67001.0
2022-03-21 12:20:00,56.5,56.56,56.49,56.54,70636.0,48.0444,48.0954,48.0359,48.0784,70636.0
2022-03-21 12:30:00,56.54,56.54,56.38,56.43,124743.0,48.0784,48.0784,47.9424,47.9849,124743.0
2022-03-21 12:40:00,56.43,56.63,56.42,56.61,87462.0,47.9849,48.155,47.9764,48.138,87462.0
2022-03-21 12:50:00,56.61,56.62,56.36,56.42,82979.0,48.138,48.1465,47.9254,47.9764,82979.0
2022-03-21 13:00:00,56.41,56.41,56.25,56.34,73152.0,47.9679,47.9679,47.8318,47.9084,73152.0
2022-03-21 13:10:00,56.34,56.34,56.21,56.23,88220.0,47.9084,47.9084,47.7978,47.8148,88220.0
2022-03-21 13:20:00,56.23,56.34,56.2,56.28,86893.0,47.8148,47.9084,47.7893,47.8573,86893.0
2022-03-21 13:30:00,56.27,56.43,56.26,56.39,63973.0,47.8488,47.9849,47.8403,47.9509,63973.0
2022-03-21 13:40:00,56.39,56.41,56.32,56.37,65201.0,47.9509,47.9679,47.8914,47.9339,65201.0
2022-03-21 13:50:00,56.37,56.39,56.32,56.36,86285.0,47.9339,47.9509,47.8914,47.9254,86285.0
2022-03-21 14:00:00,56.36,56.4,56.18,56.19,84674.0,47.9254,47.9594,47.7723,47.7808,84674.0
2022-03-21 14:10:00,56.18,56.19,56.1,56.13,103956.0,47.7723,47.7808,47.7043,47.7298,103956.0
2022-03-21 14:20:00,56.13,56.29,56.12,56.26,126510.0,47.7298,47.8658,47.7213,47.8403,126510.0
2022-03-21 14:30:00,56.26,56.29,56.15,56.18,105435.0,47.8403,47.8658,47.7468,47.7723,105435.0
2022-03-21 14:40:00,56.19,56.27,56.16,56.16,94837.0,47.7808,47.8488,47.7553,47.7553,94837.0
2022-03-21 14:50:00,56.16,56.19,55.85,55.89,141151.0,47.7553,47.7808,47.4917,47.5257,141151.0
2022-03-21 15:00:00,55.9,55.93,55.83,55.91,89123.0,47.5342,47.5597,47.4747,47.5427,89123.0
2022-03-21 15:10:00,55.92,56.09,55.92,56.03,89788.0,47.5512,47.6958,47.5512,47.6448,89788.0
2022-03-21 15:20:00,56.02,56.11,55.98,56.09,85455.0,47.6362,47.7128,47.6022,47.6958,85455.0
2022-03-21 15:30:00,56.09,56.11,55.91,55.91,166046.0,47.6958,47.7128,47.5427,47.5427,166046.0
2022-03-21 15:40:00,55.91,56.0,55.9,55.94,207709.0,47.5427,47.6192,47.5342,47.5682,207709.0
2022-03-21 15:50:00,55.93,56.2,55.93,56.16,499839.0,47.5597,47.7893,47.5597,47.7553,499839.0
2022-03-22 09:30:00,57.19,57.33,56.9,57.29,198929.0,48.6312,48.7502,48.3846,48.7162,198929.0
2022-03-22 09:40:00,57.3,57.75,57.18,57.74,167533.0,48.7247,49.1073,48.6226,49.0988,167533.0
2022-03-22 09:50:00,57.75,57.78,57.55,57.63,94084.0,49.1073,49.1329,48.9373,49.0053,94084.0
2022-03-22 10:00:00,57.62,57.7,57.42,57.42,72856.0,48.9968,49.0648,48.8267,48.8267,72856.0
2022-03-22 10:10:00,57.45,57.52,57.37,57.4,74198.0,48.8522,48.9118,48.7842,48.8097,74198.0
2022-03-22 10:20:00,57.42,57.49,57.32,57.32,61226.0,48.8267,48.8863,48.7417,48.7417,61226.0
2022-03-22 10:30:00,57.33,57.35,57.11,57.23,128048.0,48.7502,48.7672,48.5631,48.6652,128048.0
2022-03-22 10:40:00,57.22,57.26,57.07,57.23,111401.0,48.6567,48.6907,48.5291,48.6652,111401.0
2022-03-22 10:50:00,57.21,57.21,57.01,57.1,117779.0,48.6482,48.6482,48.4781,48.5546,117779.0
2022-03-22 11:00:00,57.11,57.12,56.94,56.98,75320.0,48.5631,48.5716,48.4186,48.4526,75320.0
2022-03-22 11:10:00,56.98,57.07,56.95,57.07,51284.0,48.4526,48.5291,48.4271,48.5291,51284.0
2022-03-22 11:20:00,57.07,57.1,57.0,57.03,53434.0,48.5291,48.5546,48.4696,48.4951,53434.0
2022-03-22 11:30:00,57.02,57.03,56.91,56.97,74482.0,48.4866,48.4951,48.3931,48.4441,74482.0
2022-03-22 11:40:00,56.96,57.07,56.95,57.05,67895.0,48.4356,48.5291,48.4271,48.5121,67895.0
2022-03-22 11:50:00,57.04,57.06,56.94,56.95,40582.0,48.5036,48.5206,48.4186,48.4271,40582.0
2022-03-22 12:00:00,56.96,57.03,56.95,56.98,45114.0,48.4356,48.4951,48.4271,48.4526,45114.0
2022-03-22 12:10:00,56.98,56.98,56.92,56.96,50982.0,48.4526,48.4526,48.4016,48.4356,50982.0
2022-03-22 12:20:00,56.97,56.97,56.79,56.84,49974.0,48.4441,48.4441,48.291,48.3335,49974.0
2022-03-22 12:30:00,56.84,56.86,56.77,56.8,64822.0,48.3335,48.3505,48.274,48.2995,64822.0
2022-03-22 12:40:00,56.79,56.87,56.77,56.81,68414.0,48.291,48.359,48.274,48.308,68414.0
2022-03-22 12:50:00,56.81,56.98,56.81,56.97,61470.0,48.308,48.4526,48.308,48.4441,61470.0
2022-03-22 13:00:00,56.97,57.12,56.96,57.1,74325.0,48.4441,48.5716,48.4356,48.5546,74325.0
2022-03-22 13:10:00,57.11,57.17,57.08,57.11,72476.0,48.5631,48.6141,48.5376,48.5631,72476.0
2022-03-22 13:20:00,57.11,57.11,56.99,57.04,47127.0,48.5631,48.5631,48.4611,48.5036,47127.0
2022-03-22 13:30:00,57.04,57.07,56.94,56.95,60810.0,48.5036,48.5291,48.4186,48.4271,60810.0
2022-03-22 13:40:00,56.94,56.95,56.87,56.91,53003.0,48.4186,48.4271,48.359,48.3931,53003.0
2022-03-22 13:50:00,56.93,57.02,56.92,57.01,65707.0,48.4101,48.4866,48.4016,48.4781,65707.0
2022-03-22 14:00:00,57.02,57.05,56.95,56.96,53237.0,48.4866,48.5121,48.4271,48.4356,53237.0
2022-03-22 14:10:00,56.96,56.96,56.86,56.9,54524.0,48.4356,48.4356,48.3505,48.3846,54524.0
2022-03-22 14:20:00,56.9,56.9,56.76,56.79,61548.0,48.3846,48.3846,48.2655,48.291,61548.0
2022-03-22 14:30:00,56.79,56.88,56.77,56.84,46326.0,48.291,48.3675,48.274,48.3335,46326.0
2022-03-22 14:40:00,56.83,56.83,56.76,56.81,63950.0,48.325,48.325,48.2655,48.308,63950.0
2022-03-22 14:50:00,56.8,56.86,56.78,56.84,59772.0,48.2995,48.3505,48.2825,48.3335,59772.0
2022-03-22 15:00:00,56.84,56.87,56.81,56.87,74290.0,48.3335,48.359,48.308,48.359,74290.0
2022-03-22 15:10:00,56.87,56.92,56.82,56.86,73727.0,48.359,48.4016,48.3165,48.3505,73727.0
2022-03-22 15:20:00,56.86,56.89,56.81,56.87,74320.0,48.3505,48.376,48.308,48.359,74320.0
2022-03-22 15:30:00,56.88,56.99,56.82,56.97,133048.0,48.3675,48.4611,48.3165,48.4441,133048.0
2022-03-22 15:40:00,56.97,57.11,56.95,57.08,133755.0,48.4441,48.5631,48.4271,48.5376,133755.0
2022-03-22 15:50:00,57.09,57.18,56.96,57.04,463328.0,48.5461,48.6226,48.4356,48.5036,463328.0
2022-03-23 09:30:00,56.57,56.79,56.48,56.66,230879.0,48.1039,48.291,48.0274,48.1805,230879.0
2022-03-23 09:40:00,56.67,56.83,56.61,56.7,94966.0,48.189,48.325,48.138,48.2145,94966.0
2022-03-23 09:50:00,56.7,56.81,56.66,56.67,66420.0,48.2145,48.308,48.1805,48.189,66420.0
2022-03-23 10:00:00,56.67,56.87,56.61,56.82,73473.0,48.189,48.359,48.138,48.3165,73473.0
2022-03-23 10:10:00,56.8,56.92,56.75,56.85,79437.0,48.2995,48.4016,48.257,48.342,79437.0
2022-03-23 10:20:00,56.84,56.87,56.77,56.79,108147.0,48.3335,48.359,48.274,48.291,108147.0
2022-03-23 10:30:00,56.78,56.82,56.67,56.75,90279.0,48.2825,48.3165,48.189,48.257,90279.0
2022-03-23 10:40:00,56.75,56.78,56.56,56.63,99951.0,48.257,48.2825,48.0954,48.155,99951.0
2022-03-23 10:50:00,56.63,56.72,56.57,56.59,74765.0,48.155,48.2315,48.1039,48.1209,74765.0
2022-03-23 11:00:00,56.59,56.75,56.58,56.63,66844.0,48.1209,48.257,48.1124,48.155,66844.0
2022-03-23 11:10:00,56.63,56.74,56.58,56.64,82926.0,48.155,48.2485,48.1124,48.1635,82926.0
2022-03-23 11:20:00,56.65,56.68,56.59,56.66,79487.0,48.172,48.1975,48.1209,48.1805,79487.0
2022-03-23 11:30:00,56.65,56.65,56.52,56.53,95276.0,48.172,48.172,48.0614,48.0699,95276.0
2022-03-23 11:40:00,56.52,56.54,56.4,56.44,58600.0,48.0614,48.0784,47.9594,47.9934,58600.0
2022-03-23 11:50:00,56.45,56.46,56.36,56.39,42031.0,48.0019,48.0104,47.9254,47.9509,42031.0
2022-03-23 12:00:00,56.4,56.45,56.28,56.29,66754.0,47.9594,48.0019,47.8573,47.8658,66754.0
2022-03-23 12:10:00,56.29,56.31,56.16,56.3,115732.0,47.8658,47.8828,47.7553,47.8743,115732.0
2022-03-23 12:20:00,56.3,56.36,56.27,56.3,46912.0,47.8743,47.9254,47.8488,47.8743,46912.0
2022-03-23 12:30:00,56.3,56.39,56.27,56.39,69943.0,47.8743,47.9509,47.8488,47.9509,69943.0
2022-03-23 12:40:00,56.38,56.39,56.29,56.31,75543.0,47.9424,47.9509,47.8658,47.8828,75543.0
2022-03-23 12:50:00,56.31,56.39,56.28,56.29,180751.0,47.8828,47.9509,47.8573,47.8658,180751.0
2022-03-23 13:00:00,56.29,56.3,56.16,56.18,51380.0,47.8658,47.8743,47.7553,47.7723,51380.0
2022-03-23 13:10:00,56.18,56.24,56.15,56.19,70045.0,47.7723,47.8233,47.7468,47.7808,70045.0
2022-03-23 13:20:00,56.19,56.2,56.09,56.1,93772.0,47.7808,47.7893,47.6958,47.7043,93772.0
2022-03-23 13:30:00,56.09,56.13,55.96,55.97,175089.0,47.6958,47.7298,47.5852,47.5937,175089.0
2022-03-23 13:40:00,55.96,55.99,55.83,55.91,74307.0,47.5852,47.6107,47.4747,47.5427,74307.0
2022-03-23 13:50:00,55.91,56.08,55.9,56.08,111661.0,47.5427,47.6873,47.5342,47.6873,111661.0
2022-03-23 14:00:00,56.09,56.16,56.07,56.09,103037.0,47.6958,47.7553,47.6788,47.6958,103037.0
2022-03-23 14:10:00,56.09,56.09,55.98,56.05,199768.0,47.6958,47.6958,47.6022,47.6618,199768.0
2022-03-23 14:20:00,56.05,56.19,56.03,56.19,63192.0,47.6618,47.7808,47.6448,47.7808,63192.0
2022-03-23 14:30:00,56.19,56.2,56.09,56.18,90843.0,47.7808,47.7893,47.6958,47.7723,90843.0
2022-03-23 14:40:00,56.18,56.2,56.13,56.16,39153.0,47.7723,47.7893,47.7298,47.7553,39153.0
2022-03-23 14:50:00,56.17,56.2,56.14,56.15,96870.0,47.7638,47.7893,47.7383,47.7468,96870.0
2022-03-23 15:00:00,56.15,56.23,56.13,56.15,110820.0,47.7468,47.8148,47.7298,47.7468,110820.0
2022-03-23 15:10:00,56.14,56.16,56.1,56.13,122625.0,47.7383,47.7553,47.7043,47.7298,122625.0
2022-03-23 15:20:00,56.12,56.21,56.1,56.2,192589.0,47.7213,47.7978,47.7043,47.7893,192589.0
2022-03-23 15:30:00,56.2,56.2,56.01,56.07,210364.0,47.7893,47.7893,47.6277,47.6788,210364.0
2022-03-23 15:40:00,56.06,56.16,55.99,56.01,254071.0,47.6703,47.7553,47.6107,47.6277,254071.0
2022-03-23 15:50:00,56.0,56.0,55.8,55.82,623932.0,47.6192,47.6192,47.4492,47.4662,623932.0
2022-03-24 09:30:00,55.82,56.23,55.63,55.8,179569.0,47.4662,47.8148,47.3046,47.4492,179569.0
2022-03-24 09:40:00,55.81,56.14,55.68,56.05,92175.0,47.4577,47.7383,47.3471,47.6618,92175.0
2022-03-24 09:50:00,56.06,56.19,55.99,56.0,68880.0,47.6703,47.7808,47.6107,47.6192,68880.0
2022-03-24 10:00:00,55.99,56.12,55.98,56.08,66507.0,47.6107,47.7213,47.6022,47.6873,66507.0
2022-03-24 10:10:00,56.08,56.12,55.97,56.03,83739.0,47.6873,47.7213,47.5937,47.6448,83739.0
2022-03-24 10:20:00,56.04,56.08,55.8,55.88,114428.0,47.6533,47.6873,47.4492,47.5172,114428.0
2022-03-24 10:30:00,55.87,56.12,55.86,55.89,76054.0,47.5087,47.7213,47.5002,47.5257,76054.0
2022-03-24 10:40:00,55.9,55.97,55.83,55.9,69311.0,47.5342,47.5937,47.4747,47.5342,69311.0
2022-03-24 10:50:00,55.89,55.93,55.83,55.9,64124.0,47.5257,47.5597,47.4747,47.5342,64124.0
2022-03-24 11:00:00,55.91,56.04,55.9,56.0,90197.0,47.5427,47.6533,47.5342,47.6192,90197.0
2022-03-24 11:10:00,55.99,56.11,55.98,56.02,66836.0,47.6107,47.7128,47.6022,47.6362,66836.0
2022-03-24 11:20:00,56.02,56.14,55.98,56.09,83335.0,47.6362,47.7383,47.6022,47.6958,83335.0
2022-03-24 11:30:00,56.1,56.1,56.02,56.07,51282.0,47.7043,47.7043,47.6362,47.6788,51282.0
2022-03-24 11:40:00,56.07,56.18,56.06,56.14,344791.0,47.6788,47.7723,47.6703,47.7383,344791.0
2022-03-24 11:50:00,56.14,56.25,56.13,56.18,61485.0,47.7383,47.8318,47.7298,47.7723,61485.0
2022-03-24 12:00:00,56.18,56.23,56.1,56.11,63510.0,47.7723,47.8148,47.7043,47.7128,63510.0
2022-03-24 12:10:00,56.12,56.16,56.11,56.14,38140.0,47.7213,47.7553,47.7128,47.7383,38140.0
2022-03-24 12:20:00,56.14,56.17,56.03,56.07,55449.0,47.7383,47.7638,47.6448,47.6788,55449.0
2022-03-24 12:30:00,56.08,56.1,55.98,56.06,254802.0,47.6873,47.7043,47.6022,47.6703,254802.0
2022-03-24 12:40:00,56.05,56.11,55.96,55.96,84727.0,47.6618,47.7128,47.5852,47.5852,84727.0
2022-03-24 12:50:00,55.97,56.02,55.94,55.98,31095.0,47.5937,47.6362,47.5682,47.6022,31095.0
2022-03-24 13:00:00,55.99,56.01,55.94,55.98,59003.0,47.6107,47.6277,47.5682,47.6022,59003.0
2022-03-24 13:10:00,55.98,56.02,55.96,56.01,75925.0,47.6022,47.6362,47.5852,47.6277,75925.0
2022-03-24 13:20:00,56.01,56.01,55.96,56.0,76387.0,47.6277,47.6277,47.5852,47.6192,76387.0
2022-03-24 13:30:00,56.01,56.03,55.97,55.99,82968.0,47.6277,47.6448,47.5937,47.6107,82968.0
2022-03-24 13:40:00,56.0,56.09,55.97,56.08,31414.0,47.6192,47.6958,47.5937,47.6873,31414.0
2022-03-24 13:50:00,56.08,56.11,56.02,56.03,52639.0,47.6873,47.7128,47.6362,47.6448,52639.0
2022-03-24 14:00:00,56.03,56.04,55.96,55.96,39233.0,47.6448,47.6533,47.5852,47.5852,39233.0
2022-03-24 14:10:00,55.96,56.01,55.92,55.99,60023.0,47.5852,47.6277,47.5512,47.6107,60023.0
2022-03-24 14:20:00,55.99,55.99,55.93,55.95,31135.0,47.6107,47.6107,47.5597,47.5767,31135.0
2022-03-24 14:30:00,55.94,55.96,55.91,55.95,51089.0,47.5682,47.5852,47.5427,47.5767,51089.0
2022-03-24 14:40:00,55.95,55.97,55.85,55.87,53670.0,47.5767,47.5937,47.4917,47.5087,53670.0
2022-03-24 14:50:00,55.88,55.95,55.86,55.93,46803.0,47.5172,47.5767,47.5002,47.5597,46803.0
2022-03-24 15:00:00,55.93,56.0,55.9,55.98,86619.0,47.5597,47.6192,47.5342,47.6022,86619.0
2022-03-24 15:10:00,55.98,56.01,55.95,56.0,61899.0,47.6022,47.6277,47.5767,47.6192,61899.0
2022-03-24 15:20:00,56.01,56.1,55.99,56.09,76616.0,47.6277,47.7043,47.6107,47.6958,76616.0
2022-03-24 15:30:00,56.09,56.09,55.97,55.99,113133.0,47.6958,47.6958,47.5937,47.6107,113133.0
2022-03-24 15:40:00,56.0,56.12,55.98,56.11,131178.0,47.6192,47.7213,47.6022,47.7128,131178.0
2022-03-24 15:50:00,56.11,56.17,56.02,56.04,619366.0,47.7128,47.7638,47.6362,47.6533,619366.0
2022-03-25 09:30:00,56.29,56.52,56.1,56.5,140516.0,47.8658,48.0614,47.7043,48.0444,140516.0
2022-03-25 09:40:00,56.5,56.77,56.35,56.74,106091.0,48.0444,48.274,47.9169,48.2485,106091.0
2022-03-25 09:50:00,56.75,56.91,56.68,56.73,76098.0,48.257,48.3931,48.1975,48.24,76098.0
2022-03-25 10:00:00,56.72,56.85,56.71,56.82,44212.0,48.2315,48.342,48.223,48.3165,44212.0
2022-03-25 10:10:00,56.83,56.97,56.78,56.93,58196.0,48.325,48.4441,48.2825,48.4101,58196.0
2022-03-25 10:20:00,56.94,56.99,56.84,56.86,50287.0,48.4186,48.4611,48.3335,48.3505,50287.0
2022-03-25 10:30:00,56.86,56.96,56.83,56.94,70850.0,48.3505,48.4356,48.325,48.4186,70850.0
2022-03-25 10:40:00,56.94,57.08,56.93,57.0,61574.0,48.4186,48.5376,48.4101,48.4696,61574.0
2022-03-25 10:50:00,57.0,57.14,56.99,57.11,62097.0,48.4696,48.5886,48.4611,48.5631,62097.0
2022-03-25 11:00:00,57.11,57.19,57.01,57.02,64259.0,48.5631,48.6312,48.4781,48.4866,64259.0
2022-03-25 11:10:00,57.02,57.04,56.8,56.82,94330.0,48.4866,48.5036,48.2995,48.3165,94330.0
2022-03-25 11:20:00,56.82,56.84,56.67,56.75,120635.0,48.3165,48.3335,48.189,48.257,120635.0
2022-03-25 11:30:00,56.75,56.87,56.73,56.85,69683.0,48.257,48.359,48.24,48.342,69683.0
2022-03-25 11:40:00,56.85,56.98,56.8,56.83,52666.0,48.342,48.4526,48.2995,48.325,52666.0
2022-03-25 11:50:00,56.84,56.91,56.8,56.83,48090.0,48.3335,48.3931,48.2995,48.325,48090.0
2022-03-25 12:00:00,56.84,56.89,56.82,56.85,33648.0,48.3335,48.376,48.3165,48.342,33648.0
2022-03-25 12:10:00,56.85,56.9,56.8,56.83,42338.0,48.342,48.3846,48.2995,48.325,42338.0
2022-03-25 12:20:00,56.8,56.88,56.78,56.87,42732.0,48.2995,48.3675,48.2825,48.359,42732.0
2022-03-25 12:30:00,56.85,56.9,56.8,56.83,53409.0,48.342,48.3846,48.2995,48.325,53409.0
2022-03-25 12:40:00,56.83,56.95,56.8,56.95,42081.0,48.325,48.4271,48.2995,48.4271,42081.0
2022-03-25 12:50:00,56.95,56.97,56.83,56.85,36397.0,48.4271,48.4441,48.325,48.342,36397.0
2022-03-25 13:00:00,56.85,56.89,56.81,56.85,40191.0,48.342,48.376,48.308,48.342,40191.0
2022-03-25 13:10:00,56.84,56.88,56.8,56.85,39370.0,48.3335,48.3675,48.2995,48.342,39370.0
2022-03-25 13:20:00,56.85,56.88,56.74,56.81,62701.0,48.342,48.3675,48.2485,48.308,62701.0
2022-03-25 13:30:00,56.81,56.89,56.81,56.86,56840.0,48.308,48.376,48.308,48.3505,56840.0
2022-03-25 13:40:00,56.86,56.95,56.85,56.91,26052.0,48.3505,48.4271,48.342,48.3931,26052.0
2022-03-25 13:50:00,56.92,56.95,56.88,56.93,36714.0,48.4016,48.4271,48.3675,48.4101,36714.0
2022-03-25 14:00:00,56.93,56.99,56.92,56.96,47070.0,48.4101,48.4611,48.4016,48.4356,47070.0
2022-03-25 14:10:00,56.96,56.98,56.93,56.94,45969.0,48.4356,48.4526,48.4101,48.4186,45969.0
2022-03-25 14:20:00,56.94,56.98,56.93,56.97,42064.0,48.4186,48.4526,48.4101,48.4441,42064.0
2022-03-25 14:30:00,56.97,57.02,56.96,56.98,50604.0,48.4441,48.4866,48.4356,48.4526,50604.0
2022-03-25 14:40:00,56.98,56.98,56.93,56.94,46091.0,48.4526,48.4526,48.4101,48.4186,46091.0
2022-03-25 14:50:00,56.95,56.97,56.88,56.89,54472.0,48.4271,48.4441,48.3675,48.376,54472.0
2022-03-25 15:00:00,56.89,56.89,56.8,56.82,100738.0,48.376,48.376,48.2995,48.3165,100738.0
2022-03-25 15:10:00,56.83,56.89,56.81,56.84,50092.0,48.325,48.376,48.308,48.3335,50092.0
2022-03-25 15:20:00,56.83,56.86,56.78,56.8,61921.0,48.325,48.3505,48.2825,48.2995,61921.0
2022-03-25 15:30:00,56.8,56.89,56.79,56.83,116597.0,48.2995,48.376,48.291,48.325,116597.0
2022-03-25 15:40:00,56.83,57.01,56.83,56.98,152161.0,48.325,48.4781,48.325,48.4526,152161.0
2022-03-25 15:50:00,56.98,57.13,56.95,57.11,423659.0,48.4526,48.5801,48.4271,48.5631,423659.0
2022-03-28 09:30:00,56.7,56.95,55.97,56.05,417673.0,48.2145,48.4271,47.5937,47.6618,417673.0
2022-03-28 09:40:00,56.04,56.29,55.86,56.23,363841.0,47.6533,47.8658,47.5002,47.8148,363841.0
2022-03-28 09:50:00,56.26,56.43,56.1,56.41,181488.0,47.8403,47.9849,47.7043,47.9679,181488.0
2022-03-28 10:00:00,56.41,56.49,56.29,56.42,109876.0,47.9679,48.0359,47.8658,47.9764,109876.0
2022-03-28 10:10:00,56.43,56.58,56.36,56.51,55992.0,47.9849,48.1124,47.9254,48.0529,55992.0
2022-03-28 10:20:00,56.51,56.63,56.4,56.6,67413.0,48.0529,48.155,47.9594,48.1294,67413.0
2022-03-28 10:30:00,56.6,56.62,56.35,56.35,92617.0,48.1294,48.1465,47.9169,47.9169,92617.0
2022-03-28 10:40:00,56.36,56.42,56.31,56.32,54932.0,47.9254,47.9764,47.8828,47.8914,54932.0
2022-03-28 10:50:00,56.31,56.32,56.18,56.24,72983.0,47.8828,47.8914,47.7723,47.8233,72983.0
2022-03-28 11:00:00,56.24,56.34,56.16,56.31,161144.0,47.8233,47.9084,47.7553,47.8828,161144.0
2022-03-28 11:10:00,56.31,56.33,56.26,56.27,51870.0,47.8828,47.8999,47.8403,47.8488,51870.0
2022-03-28 11:20:00,56.28,56.3,56.19,56.29,62206.0,47.8573,47.8743,47.7808,47.8658,62206.0
2022-03-28 11:30:00,56.29,56.3,56.21,56.26,43305.0,47.8658,47.8743,47.7978,47.8403,43305.0
2022-03-28 11:40:00,56.25,56.27,56.09,56.13,62467.0,47.8318,47.8488,47.6958,47.7298,62467.0
2022-03-28 11:50:00,56.12,56.22,56.12,56.15,71657.0,47.7213,47.8063,47.7213,47.7468,71657.0
2022-03-28 12:00:00,56.14,56.18,56.12,56.12,37735.0,47.7383,47.7723,47.7213,47.7213,37735.0
2022-03-28 12:10:00,56.12,56.15,56.07,56.11,31023.0,47.7213,47.7468,47.6788,47.7128,31023.0
2022-03-28 12:20:00,56.12,56.18,56.1,56.18,72923.0,47.7213,47.7723,47.7043,47.7723,72923.0
2022-03-28 12:30:00,56.18,56.27,56.14,56.24,86375.0,47.7723,47.8488,47.7383,47.8233,86375.0
2022-03-28 12:40:00,56.23,56.28,56.23,56.25,24056.0,47.8148,47.8573,47.8148,47.8318,24056.0
2022-03-28 12:50:00,56.26,56.29,56.22,56.24,60901.0,47.8403,47.8658,47.8063,47.8233,60901.0
2022-03-28 13:00:00,56.24,56.26,56.16,56.16,70932.0,47.8233,47.8403,47.7553,47.7553,70932.0
2022-03-28 13:10:00,56.16,56.17,56.12,56.16,61916.0,47.7553,47.7638,47.7213,47.7553,61916.0
2022-03-28 13:20:00,56.17,56.2,56.09,56.11,232914.0,47.7638,47.7893,47.6958,47.7128,232914.0
2022-03-28 13:30:00,56.11,56.15,56.09,56.1,63627.0,47.7128,47.7468,47.6958,47.7043,63627.0
2022-03-28 13:40:00,56.1,56.14,56.07,56.14,61195.0,47.7043,47.7383,47.6788,47.7383,61195.0
2022-03-28 13:50:00,56.14,56.17,56.11,56.15,62981.0,47.7383,47.7638,47.7128,47.7468,62981.0
2022-03-28 14:00:00,56.15,56.23,56.14,56.22,93004.0,47.7468,47.8148,47.7383,47.8063,93004.0
2022-03-28 14:10:00,56.22,56.28,56.17,56.22,51784.0,47.8063,47.8573,47.7638,47.8063,51784.0
2022-03-28 14:20:00,56.23,56.26,56.16,56.21,52344.0,47.8148,47.8403,47.7553,47.7978,52344.0
2022-03-28 14:30:00,56.22,56.3,56.2,56.3,71488.0,47.8063,47.8743,47.7893,47.8743,71488.0
2022-03-28 14:40:00,56.28,56.38,56.27,56.37,133805.0,47.8573,47.9424,47.8488,47.9339,133805.0
2022-03-28 14:50:00,56.37,56.45,56.37,56.38,102149.0,47.9339,48.0019,47.9339,47.9424,102149.0
2022-03-28 15:00:00,56.38,56.38,56.24,56.3,111969.0,47.9424,47.9424,47.8233,47.8743,111969.0
2022-03-28 15:10:00,56.29,56.35,56.28,56.33,138060.0,47.8658,47.9169,47.8573,47.8999,138060.0
2022-03-28 15:20:00,56.34,56.43,56.29,56.41,120506.0,47.9084,47.9849,47.8658,47.9679,120506.0
2022-03-28 15:30:00,56.41,56.47,56.36,56.43,156167.0,47.9679,48.0189,47.9254,47.9849,156167.0
2022-03-28 15:40:00,56.43,56.56,56.43,56.55,151514.0,47.9849,48.0954,47.9849,48.0869,151514.0
2022-03-28 15:50:00,56.55,56.72,56.46,56.72,649691.0,48.0869,48.2315,48.0104,48.2315,649691.0
2022-03-29 09:30:00,57.7,57.92,57.24,57.52,461023.0,49.0648,49.2519,48.6737,48.9118,461023.0
2022-03-29 09:40:00,57.54,57.56,57.08,57.16,202775.0,48.9288,48.9458,48.5376,48.6056,202775.0
2022-03-29 09:50:00,57.16,57.19,56.79,56.81,146711.0,48.6056,48.6312,48.291,48.308,146711.0
2022-03-29 10:00:00,56.81,56.95,56.64,56.88,228571.0,48.308,48.4271,48.1635,48.3675,228571.0
2022-03-29 10:10:00,56.9,57.01,56.85,56.86,134085.0,48.3846,48.4781,48.342,48.3505,134085.0
2022-03-29 10:20:00,56.86,57.0,56.76,57.0,86395.0,48.3505,48.4696,48.2655,48.4696,86395.0
2022-03-29 10:30:00,57.01,57.1,56.93,56.98,126164.0,48.4781,48.5546,48.4101,48.4526,126164.0
2022-03-29 10:40:00,56.98,57.03,56.85,56.98,163843.0,48.4526,48.4951,48.342,48.4526,163843.0
2022-03-29 10:50:00,56.98,57.13,56.91,57.12,58077.0,48.4526,48.5801,48.3931,48.5716,58077.0
2022-03-29 11:00:00,57.12,57.2,57.05,57.09,51740.0,48.5716,48.6397,48.5121,48.5461,51740.0
2022-03-29 11:10:00,57.09,57.09,56.88,56.92,43642.0,48.5461,48.5461,48.3675,48.4016,43642.0
2022-03-29 11:20:00,56.9,56.99,56.88,56.96,45679.0,48.3846,48.4611,48.3675,48.4356,45679.0
2022-03-29 11:30:00,56.95,57.04,56.89,56.9,46970.0,48.4271,48.5036,48.376,48.3846,46970.0
2022-03-29 11:40:00,56.9,56.99,56.86,56.97,41652.0,48.3846,48.4611,48.3505,48.4441,41652.0
2022-03-29 11:50:00,56.96,57.04,56.9,56.91,52755.0,48.4356,48.5036,48.3846,48.3931,52755.0
2022-03-29 12:00:00,56.92,56.99,56.81,56.82,127406.0,48.4016,48.4611,48.308,48.3165,127406.0
2022-03-29 12:10:00,56.82,56.85,56.79,56.8,57140.0,48.3165,48.342,48.291,48.2995,57140.0
2022-03-29 12:20:00,56.81,56.83,56.77,56.8,42230.0,48.308,48.325,48.274,48.2995,42230.0
2022-03-29 12:30:00,56.8,56.8,56.65,56.76,97685.0,48.2995,48.2995,48.172,48.2655,97685.0
2022-03-29 12:40:00,56.77,56.79,56.68,56.69,76005.0,48.274,48.291,48.1975,48.206,76005.0
2022-03-29 12:50:00,56.69,56.69,56.53,56.55,108723.0,48.206,48.206,48.0699,48.0869,108723.0
2022-03-29 13:00:00,56.54,56.61,56.53,56.57,62581.0,48.0784,48.138,48.0699,48.1039,62581.0
2022-03-29 13:10:00,56.56,56.7,56.52,56.69,54999.0,48.0954,48.2145,48.0614,48.206,54999.0
2022-03-29 13:20:00,56.69,56.69,56.61,56.64,55457.0,48.206,48.206,48.138,48.1635,55457.0
2022-03-29 13:30:00,56.65,56.72,56.63,56.7,53203.0,48.172,48.2315,48.155,48.2145,53203.0
2022-03-29 13:40:00,56.69,56.78,56.67,56.74,62353.0,48.206,48.2825,48.189,48.2485,62353.0
2022-03-29 13:50:00,56.74,56.74,56.66,56.73,41250.0,48.2485,48.2485,48.1805,48.24,41250.0
2022-03-29 14:00:00,56.73,56.84,56.71,56.84,75572.0,48.24,48.3335,48.223,48.3335,75572.0
2022-03-29 14:10:00,56.84,56.86,56.71,56.71,86428.0,48.3335,48.3505,48.223,48.223,86428.0
2022-03-29 14:20:00,56.71,56.77,56.66,56.77,66528.0,48.223,48.274,48.1805,48.274,66528.0
2022-03-29 14:30:00,56.78,56.86,56.76,56.81,63176.0,48.2825,48.3505,48.2655,48.308,63176.0
2022-03-29 14:40:00,56.81,56.89,56.78,56.78,102908.0,48.308,48.376,48.2825,48.2825,102908.0
2022-03-29 14:50:00,56.77,56.78,56.67,56.78,116719.0,48.274,48.2825,48.189,48.2825,116719.0
2022-03-29 15:00:00,56.79,56.81,56.74,56.75,149230.0,48.291,48.308,48.2485,48.257,149230.0
2022-03-29 15:10:00,56.75,56.8,56.71,56.75,144558.0,48.257,48.2995,48.223,48.257,144558.0
2022-03-29 15:20:00,56.75,56.83,56.73,56.83,98375.0,48.257,48.325,48.24,48.325,98375.0
2022-03-29 15:30:00,56.82,56.97,56.8,56.89,142577.0,48.3165,48.4441,48.2995,48.376,142577.0
2022-03-29 15:40:00,56.89,56.91,56.81,56.86,145324.0,48.376,48.3931,48.308,48.3505,145324.0
2022-03-29 15:50:00,56.87,56.91,56.79,56.88,390328.0,48.359,48.3931,48.291,48.3675,390328.0
2022-03-30 09:30:00,56.69,56.75,56.28,56.46,406666.0,48.6078,48.6593,48.2563,48.4106,406666.0
2022-03-30 09:40:00,56.47,56.54,56.17,56.23,177879.0,48.4192,48.4792,48.162,48.2134,177879.0
2022-03-30 09:50:00,56.26,56.42,56.21,56.3,153146.0,48.2391,48.3763,48.1963,48.2734,153146.0
2022-03-30 10:00:00,56.3,56.38,55.95,55.95,488151.0,48.2734,48.342,47.9733,47.9733,488151.0
2022-03-30 10:10:00,55.94,55.95,55.57,55.64,200560.0,47.9648,47.9733,47.6475,47.7075,200560.0
2022-03-30 10:20:00,55.64,55.79,55.56,55.56,170040.0,47.7075,47.8362,47.6389,47.6389,170040.0
2022-03-30 10:30:00,55.56,55.61,55.37,55.42,143326.0,47.6389,47.6818,47.476,47.5189,143326.0
2022-03-30 10:40:00,55.42,55.54,55.32,55.53,133105.0,47.5189,47.6218,47.4332,47.6132,133105.0
2022-03-30 10:50:00,55.54,55.73,55.54,55.64,152700.0,47.6218,47.7847,47.6218,47.7075,152700.0
2022-03-30 11:00:00,55.65,55.77,55.62,55.7,108342.0,47.7161,47.819,47.6904,47.759,108342.0
2022-03-30 11:10:00,55.71,55.72,55.54,55.64,83652.0,47.7676,47.7761,47.6218,47.7075,83652.0
2022-03-30 11:20:00,55.64,55.72,55.61,55.66,64322.0,47.7075,47.7761,47.6818,47.7247,64322.0
2022-03-30 11:30:00,55.67,55.68,55.57,55.58,78788.0,47.7333,47.7418,47.6475,47.6561,78788.0
2022-03-30 11:40:00,55.58,55.6,55.46,55.52,104704.0,47.6561,47.6732,47.5532,47.6046,104704.0
2022-03-30 11:50:00,55.52,55.52,55.33,55.39,67349.0,47.6046,47.6046,47.4417,47.4932,67349.0
2022-03-30 12:00:00,55.39,55.45,55.23,55.25,123710.0,47.4932,47.5446,47.356,47.3731,123710.0
2022-03-30 12:10:00,55.26,55.37,55.24,55.37,117498.0,47.3817,47.476,47.3646,47.476,117498.0
2022-03-30 12:20:00,55.37,55.39,55.2,55.23,104157.0,47.476,47.4932,47.3303,47.356,104157.0
2022-03-30 12:30:00,55.23,55.25,55.18,55.2,81098.0,47.356,47.3731,47.3131,47.3303,81098.0
2022-03-30 12:40:00,55.2,55.22,55.14,55.15,82297.0,47.3303,47.3474,47.2788,47.2874,82297.0
2022-03-30 12:50:00,55.14,55.15,55.08,55.14,115749.0,47.2788,47.2874,47.2274,47.2788,115749.0
2022-03-30 13:00:00,55.14,55.15,55.01,55.06,84737.0,47.2788,47.2874,47.1674,47.2102,84737.0
2022-03-30 13:10:00,55.06,55.07,55.0,55.04,80132.0,47.2102,47.2188,47.1588,47.1931,80132.0
2022-03-30 13:20:00,55.04,55.05,54.99,55.04,99112.0,47.1931,47.2017,47.1502,47.1931,99112.0
2022-03-30 13:30:00,55.04,55.06,54.98,55.03,110512.0,47.1931,47.2102,47.1416,47.1845,110512.0
2022-03-30 13:40:00,55.04,55.05,54.88,54.93,129113.0,47.1931,47.2017,47.0559,47.0988,129113.0
2022-03-30 13:50:00,54.93,55.06,54.9,54.93,183594.0,47.0988,47.2102,47.073,47.0988,183594.0
2022-03-30 14:00:00,54.93,55.09,54.91,55.07,113756.0,47.0988,47.2359,47.0816,47.2188,113756.0
2022-03-30 14:10:00,55.08,55.09,54.98,55.0,138707.0,47.2274,47.2359,47.1416,47.1588,138707.0
2022-03-30 14:20:00,55.0,55.0,54.91,54.96,94474.0,47.1588,47.1588,47.0816,47.1245,94474.0
2022-03-30 14:30:00,54.97,55.06,54.95,55.03,80890.0,47.1331,47.2102,47.1159,47.1845,80890.0
2022-03-30 14:40:00,55.04,55.05,54.96,54.98,99104.0,47.1931,47.2017,47.1245,47.1416,99104.0
2022-03-30 14:50:00,54.98,55.0,54.91,54.92,85915.0,47.1416,47.1588,47.0816,47.0902,85915.0
2022-03-30 15:00:00,54.91,54.96,54.89,54.9,74352.0,47.0816,47.1245,47.0645,47.073,74352.0
2022-03-30 15:10:00,54.91,54.92,54.86,54.9,88659.0,47.0816,47.0902,47.0387,47.073,88659.0
2022-03-30 15:20:00,54.9,55.05,54.88,54.99,152396.0,47.073,47.2017,47.0559,47.1502,152396.0
2022-03-30 15:30:00,54.98,55.04,54.93,54.93,209078.0,47.1416,47.1931,47.0988,47.0988,209078.0
2022-03-30 15:40:00,54.93,55.04,54.89,55.0,289145.0,47.0988,47.1931,47.0645,47.1588,289145.0
2022-03-30 15:50:00,54.99,55.2,54.93,55.19,630620.0,47.1502,47.3303,47.0988,47.3217,630620.0
2022-03-31 09:30:00,55.02,55.3,54.86,55.22,235611.0,47.1759,47.416,47.0387,47.3474,235611.0
2022-03-31 09:40:00,55.21,55.35,55.0,55.18,145349.0,47.3388,47.4589,47.1588,47.3131,145349.0
2022-03-31 09:50:00,55.17,55.2,54.9,55.0,115226.0,47.3045,47.3303,47.073,47.1588,115226.0
2022-03-31 10:00:00,55.0,55.01,54.66,54.69,122331.0,47.1588,47.1674,46.8673,46.893,122331.0
2022-03-31 10:10:00,54.66,54.68,54.48,54.5,110213.0,46.8673,46.8844,46.7129,46.7301,110213.0
2022-03-31 10:20:00,54.49,54.5,54.36,54.47,70646.0,46.7215,46.7301,46.61,46.7043,70646.0
2022-03-31 10:30:00,54.47,54.65,54.41,54.51,120366.0,46.7043,46.8587,46.6529,46.7386,120366.0
2022-03-31 10:40:00,54.51,54.68,54.47,54.66,81883.0,46.7386,46.8844,46.7043,46.8673,81883.0
2022-03-31 10:50:00,54.66,54.74,54.59,54.7,79311.0,46.8673,46.9358,46.8072,46.9016,79311.0
2022-03-31 11:00:00,54.7,54.79,54.63,54.77,91960.0,46.9016,46.9787,46.8415,46.9616,91960.0
2022-03-31 11:10:00,54.76,54.92,54.76,54.86,85019.0,46.953,47.0902,46.953,47.0387,85019.0
2022-03-31 11:20:00,54.87,54.87,54.71,54.72,55043.0,47.0473,47.0473,46.9101,46.9187,55043.0
2022-03-31 11:30:00,54.72,54.72,54.53,54.54,77755.0,46.9187,46.9187,46.7558,46.7644,77755.0
2022-03-31 11:40:00,54.55,54.57,54.49,54.53,62276.0,46.7729,46.7901,46.7215,46.7558,62276.0
2022-03-31 11:50:00,54.53,54.54,54.4,54.45,48295.0,46.7558,46.7644,46.6443,46.6872,48295.0
2022-03-31 12:00:00,54.44,54.49,54.32,54.36,163538.0,46.6786,46.7215,46.5757,46.61,163538.0
2022-03-31 12:10:00,54.35,54.43,54.33,54.35,66497.0,46.6014,46.67,46.5843,46.6014,66497.0
2022-03-31 12:20:00,54.34,54.35,54.16,54.2,76720.0,46.5929,46.6014,46.4385,46.4728,76720.0
2022-03-31 12:30:00,54.21,54.33,54.2,54.28,79180.0,46.4814,46.5843,46.4728,46.5414,79180.0
2022-03-31 12:40:00,54.27,54.32,54.2,54.22,98002.0,46.5329,46.5757,46.4728,46.49,98002.0
2022-03-31 12:50:00,54.22,54.23,54.17,54.23,53979.0,46.49,46.4986,46.4471,46.4986,53979.0
2022-03-31 13:00:00,54.22,54.22,54.14,54.15,49416.0,46.49,46.49,46.4214,46.43,49416.0
2022-03-31 13:10:00,54.15,54.16,54.08,54.12,57914.0,46.43,46.4385,46.3699,46.4042,57914.0
2022-03-31 13:20:00,54.11,54.12,54.04,54.06,78250.0,46.3957,46.4042,46.3356,46.3528,78250.0
2022-03-31 13:30:00,54.05,54.09,54.0,54.07,112914.0,46.3442,46.3785,46.3013,46.3614,112914.0
2022-03-31 13:40:00,54.07,54.17,54.07,54.16,160515.0,46.3614,46.4471,46.3614,46.4385,160515.0
2022-03-31 13:50:00,54.16,54.22,54.09,54.09,224899.0,46.4385,46.49,46.3785,46.3785,224899.0
2022-03-31 14:00:00,54.09,54.1,54.0,54.01,120881.0,46.3785,46.3871,46.3013,46.3099,120881.0
2022-03-31 14:10:00,54.0,54.03,53.93,54.0,185951.0,46.3013,46.3271,46.2413,46.3013,185951.0
2022-03-31 14:20:00,53.99,54.03,53.96,53.97,64690.0,46.2928,46.3271,46.2671,46.2756,64690.0
2022-03-31 14:30:00,53.97,53.97,53.76,53.76,79961.0,46.2756,46.2756,46.0956,46.0956,79961.0
2022-03-31 14:40:00,53.76,53.77,53.62,53.72,160034.0,46.0956,46.1041,45.9755,46.0613,160034.0
2022-03-31 14:50:00,53.71,53.79,53.68,53.78,86009.0,46.0527,46.1213,46.027,46.1127,86009.0
2022-03-31 15:00:00,53.78,53.86,53.72,53.76,131335.0,46.1127,46.1813,46.0613,46.0956,131335.0
2022-03-31 15:10:00,53.76,53.81,53.73,53.75,68282.0,46.0956,46.1384,46.0698,46.087,68282.0
2022-03-31 15:20:00,53.74,53.76,53.63,53.68,121545.0,46.0784,46.0956,45.9841,46.027,121545.0
2022-03-31 15:30:00,53.67,53.7,53.61,53.65,178706.0,46.0184,46.0441,45.9669,46.0012,178706.0
2022-03-31 15:40:00,53.65,53.65,53.5,53.51,256774.0,46.0012,46.0012,45.8726,45.8812,256774.0
2022-03-31 15:50:00,53.51,53.56,53.14,53.15,1411726.0,45.8812,45.9241,45.564,45.5725,1411726.0
2022-04-01 09:30:00,53.64,53.78,53.1,53.42,216379.0,45.9927,46.1127,45.5297,45.804,216379.0
2022-04-01 09:40:00,53.43,53.45,52.92,52.92,395412.0,45.8126,45.8298,45.3753,45.3753,395412.0
2022-04-01 09:50:00,52.92,53.04,52.81,52.95,180214.0,45.3753,45.4782,45.281,45.401,180214.0
2022-04-01 10:00:00,52.95,53.12,52.77,52.84,125736.0,45.401,45.5468,45.2467,45.3067,125736.0
2022-04-01 10:10:00,52.84,52.97,52.7,52.77,357104.0,45.3067,45.4182,45.1867,45.2467,357104.0
2022-04-01 10:20:00,52.77,52.8,52.46,52.5,218859.0,45.2467,45.2724,44.9809,45.0152,218859.0
2022-04-01 10:30:00,52.5,52.8,52.49,52.77,123829.0,45.0152,45.2724,45.0066,45.2467,123829.0
2022-04-01 10:40:00,52.77,52.85,52.53,52.6,124926.0,45.2467,45.3153,45.0409,45.1009,124926.0
2022-04-01 10:50:00,52.61,52.79,52.53,52.74,107811.0,45.1095,45.2639,45.0409,45.221,107811.0
2022-04-01 11:00:00,52.74,52.96,52.71,52.93,135082.0,45.221,45.4096,45.1953,45.3839,135082.0
2022-04-01 11:10:00,52.92,52.95,52.85,52.94,89726.0,45.3753,45.401,45.3153,45.3925,89726.0
2022-04-01 11:20:00,52.94,53.04,52.93,53.01,93968.0,45.3925,45.4782,45.3839,45.4525,93968.0
2022-04-01 11:30:00,53.02,53.09,52.98,53.06,64054.0,45.4611,45.5211,45.4268,45.4954,64054.0
2022-04-01 11:40:00,53.05,53.05,52.94,52.96,76114.0,45.4868,45.4868,45.3925,45.4096,76114.0
2022-04-01 11:50:00,52.95,53.06,52.93,53.0,58887.0,45.401,45.4954,45.3839,45.4439,58887.0
2022-04-01 12:00:00,53.01,53.04,52.89,52.94,123936.0,45.4525,45.4782,45.3496,45.3925,123936.0
2022-04-01 12:10:00,52.94,53.02,52.85,53.01,143418.0,45.3925,45.4611,45.3153,45.4525,143418.0
2022-04-01 12:20:00,53.01,53.1,52.99,53.08,66358.0,45.4525,45.5297,45.4353,45.5125,66358.0
2022-04-01 12:30:00,53.07,53.07,52.89,52.97,72189.0,45.5039,45.5039,45.3496,45.4182,72189.0
2022-04-01 12:40:00,52.96,52.97,52.87,52.89,53551.0,45.4096,45.4182,45.3324,45.3496,53551.0
2022-04-01 12:50:00,52.9,52.93,52.84,52.93,93126.0,45.3582,45.3839,45.3067,45.3839,93126.0
2022-04-01 13:00:00,52.92,52.95,52.83,52.86,70950.0,45.3753,45.401,45.2982,45.3239,70950.0
2022-04-01 13:10:00,52.86,52.86,52.67,52.67,95801.0,45.3239,45.3239,45.161,45.161,95801.0
2022-04-01 13:20:00,52.66,52.67,52.53,52.61,97758.0,45.1524,45.161,45.0409,45.1095,97758.0
2022-04-01 13:30:00,52.61,52.81,52.59,52.79,94964.0,45.1095,45.281,45.0924,45.2639,94964.0
2022-04-01 13:40:00,52.8,52.88,52.7,52.86,84048.0,45.2724,45.341,45.1867,45.3239,84048.0
2022-04-01 13:50:00,52.85,52.91,52.81,52.89,61168.0,45.3153,45.3667,45.281,45.3496,61168.0
2022-04-01 14:00:00,52.88,52.97,52.86,52.93,74366.0,45.341,45.4182,45.3239,45.3839,74366.0
2022-04-01 14:10:00,52.94,53.0,52.75,52.98,123435.0,45.3925,45.4439,45.2296,45.4268,123435.0
2022-04-01 14:20:00,52.98,53.05,52.96,53.04,79590.0,45.4268,45.4868,45.4096,45.4782,79590.0
2022-04-01 14:30:00,53.04,53.11,52.99,53.03,47122.0,45.4782,45.5382,45.4353,45.4696,47122.0
2022-04-01 14:40:00,53.03,53.05,52.96,52.97,57847.0,45.4696,45.4868,45.4096,45.4182,57847.0
2022-04-01 14:50:00,52.97,53.0,52.89,52.94,75716.0,45.4182,45.4439,45.3496,45.3925,75716.0
2022-04-01 15:00:00,52.93,52.99,52.88,52.89,60647.0,45.3839,45.4353,45.341,45.3496,60647.0
2022-04-01 15:10:00,52.89,52.9,52.8,52.8,79149.0,45.3496,45.3582,45.2724,45.2724,79149.0
2022-04-01 15:20:00,52.79,52.79,52.74,52.77,71140.0,45.2639,45.2639,45.221,45.2467,71140.0
2022-04-01 15:30:00,52.77,52.81,52.66,52.68,171318.0,45.2467,45.281,45.1524,45.1695,171318.0
2022-04-01 15:40:00,52.67,52.82,52.64,52.81,400249.0,45.161,45.2896,45.1352,45.281,400249.0
2022-04-01 15:50:00,52.82,52.96,52.81,52.89,801082.0,45.2896,45.4096,45.281,45.3496,801082.0
2022-04-04 09:30:00,52.54,52.64,51.92,51.93,326509.0,45.0495,45.1352,44.5179,44.5265,326509.0
2022-04-04 09:40:00,51.93,52.42,51.93,52.41,148880.0,44.5265,44.9466,44.5265,44.938,148880.0
2022-04-04 09:50:00,52.42,52.69,52.29,52.64,109865.0,44.9466,45.1781,44.8351,45.1352,109865.0
2022-04-04 10:00:00,52.64,52.92,52.57,52.91,163669.0,45.1352,45.3753,45.0752,45.3667,163669.0
2022-04-04 10:10:00,52.91,53.12,52.82,53.1,166001.0,45.3667,45.5468,45.2896,45.5297,166001.0
2022-04-04 10:20:00,53.11,53.17,53.03,53.08,92477.0,45.5382,45.5897,45.4696,45.5125,92477.0
2022-04-04 10:30:00,53.1,53.16,52.95,52.97,106277.0,45.5297,45.5811,45.401,45.4182,106277.0
2022-04-04 10:40:00,52.97,53.01,52.81,52.9,100583.0,45.4182,45.4525,45.281,45.3582,100583.0
2022-04-04 10:50:00,52.9,52.91,52.51,52.55,105471.0,45.3582,45.3667,45.0238,45.0581,105471.0
2022-04-04 11:00:00,52.54,52.63,52.49,52.55,117117.0,45.0495,45.1267,45.0066,45.0581,117117.0
2022-04-04 11:10:00,52.54,52.62,52.44,52.56,86213.0,45.0495,45.1181,44.9638,45.0666,86213.0
2022-04-04 11:20:00,52.55,52.58,52.46,52.52,65274.0,45.0581,45.0838,44.9809,45.0323,65274.0
2022-04-04 11:30:00,52.54,52.56,52.45,52.52,74810.0,45.0495,45.0666,44.9723,45.0323,74810.0
2022-04-04 11:40:00,52.51,52.54,52.42,52.44,66843.0,45.0238,45.0495,44.9466,44.9638,66843.0
2022-04-04 11:50:00,52.43,52.56,52.41,52.55,54679.0,44.9552,45.0666,44.938,45.0581,54679.0
2022-04-04 12:00:00,52.55,52.58,52.46,52.53,67805.0,45.0581,45.0838,44.9809,45.0409,67805.0
2022-04-04 12:10:00,52.52,52.69,52.48,52.68,108438.0,45.0323,45.1781,44.9981,45.1695,108438.0
2022-04-04 12:20:00,52.68,52.71,52.51,52.51,56188.0,45.1695,45.1953,45.0238,45.0238,56188.0
2022-04-04 12:30:00,52.5,52.54,52.45,52.48,99193.0,45.0152,45.0495,44.9723,44.9981,99193.0
2022-04-04 12:40:00,52.47,52.55,52.42,52.53,62778.0,44.9895,45.0581,44.9466,45.0409,62778.0
2022-04-04 12:50:00,52.54,52.54,52.44,52.48,77816.0,45.0495,45.0495,44.9638,44.9981,77816.0
2022-04-04 13:00:00,52.47,52.49,52.42,52.48,39131.0,44.9895,45.0066,44.9466,44.9981,39131.0
2022-04-04 13:10:00,52.48,52.54,52.47,52.52,47205.0,44.9981,45.0495,44.9895,45.0323,47205.0
2022-04-04 13:20:00,52.52,52.66,52.49,52.65,103784.0,45.0323,45.1524,45.0066,45.1438,103784.0
2022-04-04 13:30:00,52.66,52.66,52.52,52.53,60128.0,45.1524,45.1524,45.0323,45.0409,60128.0
2022-04-04 13:40:00,52.53,52.64,52.51,52.62,49227.0,45.0409,45.1352,45.0238,45.1181,49227.0
2022-04-04 13:50:00,52.62,52.64,52.58,52.63,42478.0,45.1181,45.1352,45.0838,45.1267,42478.0
2022-04-04 14:00:00,52.63,52.69,52.63,52.68,54002.0,45.1267,45.1781,45.1267,45.1695,54002.0
2022-04-04 14:10:00,52.67,52.79,52.66,52.79,72975.0,45.161,45.2639,45.1524,45.2639,72975.0
2022-04-04 14:20:00,52.78,52.81,52.74,52.8,64760.0,45.2553,45.281,45.221,45.2724,64760.0
2022-04-04 14:30:00,52.8,52.83,52.76,52.83,57663.0,45.2724,45.2982,45.2381,45.2982,57663.0
2022-04-04 14:40:00,52.83,52.86,52.8,52.83,62912.0,45.2982,45.3239,45.2724,45.2982,62912.0
2022-04-04 14:50:00,52.84,52.89,52.83,52.85,62600.0,45.3067,45.3496,45.2982,45.3153,62600.0
2022-04-04 15:00:00,52.85,52.91,52.81,52.89,62943.0,45.3153,45.3667,45.281,45.3496,62943.0
2022-04-04 15:10:00,52.89,52.92,52.83,52.87,81922.0,45.3496,45.3753,45.2982,45.3324,81922.0
2022-04-04 15:20:00,52.87,52.9,52.78,52.79,64594.0,45.3324,45.3582,45.2553,45.2639,64594.0
2022-04-04 15:30:00,52.79,52.79,52.64,52.66,127285.0,45.2639,45.2639,45.1352,45.1524,127285.0
2022-04-04 15:40:00,52.66,52.72,52.6,52.66,263210.0,45.1524,45.2038,45.1009,45.1524,263210.0
2022-04-04 15:50:00,52.66,52.77,52.59,52.66,428021.0,45.1524,45.2467,45.0924,45.1524,428021.0
2022-04-05 09:30:00,52.35,52.86,52.19,52.83,414929.0,44.8866,45.3239,44.7494,45.2982,414929.0
2022-04-05 09:40:00,52.83,53.04,52.72,52.76,273487.0,45.2982,45.4782,45.2038,45.2381,273487.0
2022-04-05 09:50:00,52.75,53.14,52.73,53.14,174996.0,45.2296,45.564,45.2124,45.564,174996.0
2022-04-05 10:00:00,53.13,53.51,53.09,53.17,255982.0,45.5554,45.8812,45.5211,45.5897,255982.0
2022-04-05 10:10:00,53.17,53.22,53.04,53.12,158044.0,45.5897,45.6326,45.4782,45.5468,158044.0
2022-04-05 10:20:00,53.12,53.3,53.09,53.13,135981.0,45.5468,45.7011,45.5211,45.5554,135981.0
2022-04-05 10:30:00,53.13,53.21,53.04,53.13,130524.0,45.5554,45.624,45.4782,45.5554,130524.0
2022-04-05 10:40:00,53.14,53.44,53.13,53.38,125424.0,45.564,45.8212,45.5554,45.7697,125424.0
2022-04-05 10:50:00,53.38,53.45,53.24,53.25,156153.0,45.7697,45.8298,45.6497,45.6583,156153.0
2022-04-05 11:00:00,53.26,53.38,53.23,53.38,85183.0,45.6668,45.7697,45.6411,45.7697,85183.0
2022-04-05 11:10:00,53.39,53.39,53.24,53.3,108488.0,45.7783,45.7783,45.6497,45.7011,108488.0
2022-04-05 11:20:00,53.3,53.47,53.3,53.44,125684.0,45.7011,45.8469,45.7011,45.8212,125684.0
2022-04-05 11:30:00,53.43,53.67,53.42,53.58,105824.0,45.8126,46.0184,45.804,45.9412,105824.0
2022-04-05 11:40:00,53.57,53.7,53.53,53.59,78915.0,45.9327,46.0441,45.8984,45.9498,78915.0
2022-04-05 11:50:00,53.58,53.61,53.48,53.48,115494.0,45.9412,45.9669,45.8555,45.8555,115494.0
2022-04-05 12:00:00,53.49,53.56,53.45,53.46,111134.0,45.8641,45.9241,45.8298,45.8383,111134.0
2022-04-05 12:10:00,53.46,53.49,53.27,53.29,73941.0,45.8383,45.8641,45.6754,45.6926,73941.0
2022-04-05 12:20:00,53.28,53.29,53.2,53.23,41242.0,45.684,45.6926,45.6154,45.6411,41242.0
2022-04-05 12:30:00,53.23,53.26,53.17,53.24,31461.0,45.6411,45.6668,45.5897,45.6497,31461.0
2022-04-05 12:40:00,53.23,53.23,53.12,53.16,55920.0,45.6411,45.6411,45.5468,45.5811,55920.0
2022-04-05 12:50:00,53.16,53.23,53.15,53.21,38898.0,45.5811,45.6411,45.5725,45.624,38898.0
2022-04-05 13:00:00,53.2,53.34,53.16,53.34,72310.0,45.6154,45.7354,45.5811,45.7354,72310.0
2022-04-05 13:10:00,53.35,53.38,53.31,53.38,81263.0,45.744,45.7697,45.7097,45.7697,81263.0
2022-04-05 13:20:00,53.38,53.4,53.3,53.3,39801.0,45.7697,45.7869,45.7011,45.7011,39801.0
2022-04-05 13:30:00,53.3,53.33,53.22,53.24,59005.0,45.7011,45.7269,45.6326,45.6497,59005.0
2022-04-05 13:40:00,53.23,53.29,53.21,53.28,71489.0,45.6411,45.6926,45.624,45.684,71489.0
2022-04-05 13:50:00,53.29,53.31,53.22,53.31,92609.0,45.6926,45.7097,45.6326,45.7097,92609.0
2022-04-05 14:00:00,53.3,53.31,53.2,53.25,56249.0,45.7011,45.7097,45.6154,45.6583,56249.0
2022-04-05 14:10:00,53.25,53.27,53.23,53.25,48964.0,45.6583,45.6754,45.6411,45.6583,48964.0
2022-04-05 14:20:00,53.25,53.27,53.17,53.18,44927.0,45.6583,45.6754,45.5897,45.5983,44927.0
2022-04-05 14:30:00,53.18,53.2,53.1,53.12,37855.0,45.5983,45.6154,45.5297,45.5468,37855.0
2022-04-05 14:40:00,53.12,53.2,53.1,53.2,49880.0,45.5468,45.6154,45.5297,45.6154,49880.0
2022-04-05 14:50:00,53.2,53.22,53.15,53.16,53850.0,45.6154,45.6326,45.5725,45.5811,53850.0
2022-04-05 15:00:00,53.17,53.19,53.1,53.13,78647.0,45.5897,45.6068,45.5297,45.5554,78647.0
2022-04-05 15:10:00,53.13,53.16,53.08,53.13,110778.0,45.5554,45.5811,45.5125,45.5554,110778.0
2022-04-05 15:20:00,53.14,53.18,53.08,53.11,107855.0,45.564,45.5983,45.5125,45.5382,107855.0
2022-04-05 15:30:00,53.11,53.11,52.96,53.05,165041.0,45.5382,45.5382,45.4096,45.4868,165041.0
2022-04-05 15:40:00,53.05,53.1,52.97,53.0,205977.0,45.4868,45.5297,45.4182,45.4439,205977.0
2022-04-05 15:50:00,53.0,53.11,52.93,53.01,750781.0,45.4439,45.5382,45.3839,45.4525,750781.0
2022-04-06 09:30:00,52.66,53.08,52.55,52.89,413737.0,45.1524,45.5125,45.0581,45.3496,413737.0
2022-04-06 09:40:00,52.88,53.06,52.73,52.97,187522.0,45.341,45.4954,45.2124,45.4182,187522.0
2022-04-06 09:50:00,52.98,53.1,52.93,52.97,206875.0,45.4268,45.5297,45.3839,45.4182,206875.0
2022-04-06 10:00:00,52.96,53.06,52.94,52.96,193669.0,45.4096,45.4954,45.3925,45.4096,193669.0
2022-04-06 10:10:00,52.95,52.95,52.78,52.93,189335.0,45.401,45.401,45.2553,45.3839,189335.0
2022-04-06 10:20:00,52.93,53.19,52.87,53.16,227433.0,45.3839,45.6068,45.3324,45.5811,227433.0
2022-04-06 10:30:00,53.15,53.27,53.06,53.15,115298.0,45.5725,45.6754,45.4954,45.5725,115298.0
2022-04-06 10:40:00,53.15,53.27,53.06,53.14,105175.0,45.5725,45.6754,45.4954,45.564,105175.0
2022-04-06 10:50:00,53.15,53.18,52.98,53.08,123746.0,45.5725,45.5983,45.4268,45.5125,123746.0
2022-04-06 11:00:00,53.08,53.13,53.0,53.05,71540.0,45.5125,45.5554,45.4439,45.4868,71540.0
2022-04-06 11:10:00,53.04,53.1,52.95,52.97,85798.0,45.4782,45.5297,45.401,45.4182,85798.0
2022-04-06 11:20:00,52.97,53.07,52.96,52.99,83605.0,45.4182,45.5039,45.4096,45.4353,83605.0
2022-04-06 11:30:00,52.99,53.02,52.88,52.93,84537.0,45.4353,45.4611,45.341,45.3839,84537.0
2022-04-06 11:40:00,52.93,53.0,52.85,52.96,104842.0,45.3839,45.4439,45.3153,45.4096,104842.0
2022-04-06 11:50:00,52.97,53.05,52.97,53.03,136908.0,45.4182,45.4868,45.4182,45.4696,136908.0
2022-04-06 12:00:00,53.02,53.12,53.01,53.12,85624.0,45.4611,45.5468,45.4525,45.5468,85624.0
2022-04-06 12:10:00,53.12,53.13,53.0,53.04,61190.0,45.5468,45.5554,45.4439,45.4782,61190.0
2022-04-06 12:20:00,53.04,53.06,52.99,53.06,58532.0,45.4782,45.4954,45.4353,45.4954,58532.0
2022-04-06 12:30:00,53.06,53.18,53.06,53.15,78292.0,45.4954,45.5983,45.4954,45.5725,78292.0
2022-04-06 12:40:00,53.15,53.27,53.13,53.26,77232.0,45.5725,45.6754,45.5554,45.6668,77232.0
2022-04-06 12:50:00,53.26,53.27,53.15,53.16,63506.0,45.6668,45.6754,45.5725,45.5811,63506.0
2022-04-06 13:00:00,53.16,53.19,53.1,53.11,48946.0,45.5811,45.6068,45.5297,45.5382,48946.0
2022-04-06 13:10:00,53.11,53.14,53.07,53.08,60235.0,45.5382,45.564,45.5039,45.5125,60235.0
2022-04-06 13:20:00,53.08,53.15,53.06,53.13,127935.0,45.5125,45.5725,45.4954,45.5554,127935.0
2022-04-06 13:30:00,53.13,53.13,53.0,53.01,114438.0,45.5554,45.5554,45.4439,45.4525,114438.0
2022-04-06 13:40:00,53.02,53.08,53.01,53.03,84192.0,45.4611,45.5125,45.4525,45.4696,84192.0
2022-04-06 13:50:00,53.02,53.09,52.96,53.01,86593.0,45.4611,45.5211,45.4096,45.4525,86593.0
2022-04-06 14:00:00,53.01,53.24,52.95,53.01,203288.0,45.4525,45.6497,45.401,45.4525,203288.0
2022-04-06 14:10:00,53.01,53.08,52.94,52.96,122898.0,45.4525,45.5125,45.3925,45.4096,122898.0
2022-04-06 14:20:00,52.97,52.98,52.85,52.9,139877.0,45.4182,45.4268,45.3153,45.3582,139877.0
2022-04-06 14:30:00,52.9,53.06,52.85,53.0,140700.0,45.3582,45.4954,45.3153,45.4439,140700.0
2022-04-06 14:40:00,53.0,53.16,52.99,53.1,103554.0,45.4439,45.5811,45.4353,45.5297,103554.0
2022-04-06 14:50:00,53.11,53.21,53.1,53.18,89954.0,45.5382,45.624,45.5297,45.5983,89954.0
2022-04-06 15:00:00,53.18,53.25,53.07,53.11,147394.0,45.5983,45.6583,45.5039,45.5382,147394.0
2022-04-06 15:10:00,53.11,53.16,53.04,53.05,156827.0,45.5382,45.5811,45.4782,45.4868,156827.0
2022-04-06 15:20:00,53.05,53.07,52.85,52.86,170101.0,45.4868,45.5039,45.3153,45.3239,170101.0
2022-04-06 15:30:00,52.86,52.95,52.84,52.91,277981.0,45.3239,45.401,45.3067,45.3667,277981.0
2022-04-06 15:40:00,52.9,53.04,52.85,53.03,284037.0,45.3582,45.4782,45.3153,45.4696,284037.0
2022-04-06 15:50:00,53.02,53.09,52.85,52.98,872282.0,45.4611,45.5211,45.3153,45.4268,872282.0
2022-04-07 09:30:00,53.19,53.32,52.56,52.76,348207.0,45.6068,45.7183,45.0666,45.2381,348207.0
2022-04-07 09:40:00,52.76,52.95,52.6,52.61,225328.0,45.2381,45.401,45.1009,45.1095,225328.0
2022-04-07 09:50:00,52.58,52.69,52.38,52.43,262334.0,45.0838,45.1781,44.9123,44.9552,262334.0
2022-04-07 10:00:00,52.43,52.44,52.02,52.18,195568.0,44.9552,44.9638,44.6036,44.7408,195568.0
2022-04-07 10:10:00,52.18,52.35,52.16,52.32,239945.0,44.7408,44.8866,44.7237,44.8609,239945.0
2022-04-07 10:20:00,52.32,52.34,52.01,52.01,115632.0,44.8609,44.878,44.5951,44.5951,115632.0
2022-04-07 10:30:00,52.02,52.28,52.01,52.25,147941.0,44.6036,44.8266,44.5951,44.8008,147941.0
2022-04-07 10:40:00,52.24,52.24,52.01,52.03,93255.0,44.7923,44.7923,44.5951,44.6122,93255.0
2022-04-07 10:50:00,52.03,52.12,51.99,52.06,161014.0,44.6122,44.6894,44.5779,44.6379,161014.0
2022-04-07 11:00:00,52.07,52.26,52.07,52.18,182304.0,44.6465,44.8094,44.6465,44.7408,182304.0
2022-04-07 11:10:00,52.17,52.2,52.05,52.09,100847.0,44.7322,44.758,44.6294,44.6637,100847.0
2022-04-07 11:20:00,52.09,52.16,52.06,52.11,118977.0,44.6637,44.7237,44.6379,44.6808,118977.0
2022-04-07 11:30:00,52.11,52.24,52.04,52.11,109432.0,44.6808,44.7923,44.6208,44.6808,109432.0
2022-04-07 11:40:00,52.11,52.25,52.11,52.22,98196.0,44.6808,44.8008,44.6808,44.7751,98196.0
2022-04-07 11:50:00,52.21,52.28,52.17,52.23,71820.0,44.7665,44.8266,44.7322,44.7837,71820.0
2022-04-07 12:00:00,52.23,52.24,52.12,52.18,87743.0,44.7837,44.7923,44.6894,44.7408,87743.0
2022-04-07 12:10:00,52.19,52.25,52.15,52.15,95522.0,44.7494,44.8008,44.7151,44.7151,95522.0
2022-04-07 12:20:00,52.14,52.22,52.12,52.18,97514.0,44.7065,44.7751,44.6894,44.7408,97514.0
2022-04-07 12:30:00,52.17,52.21,52.1,52.12,73098.0,44.7322,44.7665,44.6722,44.6894,73098.0
2022-04-07 12:40:00,52.12,52.16,52.09,52.09,76792.0,44.6894,44.7237,44.6637,44.6637,76792.0
2022-04-07 12:50:00,52.1,52.15,52.09,52.14,77986.0,44.6722,44.7151,44.6637,44.7065,77986.0
2022-04-07 13:00:00,52.14,52.22,52.13,52.19,90753.0,44.7065,44.7751,44.6979,44.7494,90753.0
2022-04-07 13:10:00,52.19,52.35,52.16,52.34,70836.0,44.7494,44.8866,44.7237,44.878,70836.0
2022-04-07 13:20:00,52.34,52.41,52.31,52.37,71547.0,44.878,44.938,44.8523,44.9037,71547.0
2022-04-07 13:30:00,52.38,52.4,52.19,52.21,75871.0,44.9123,44.9295,44.7494,44.7665,75871.0
2022-04-07 13:40:00,52.2,52.25,52.18,52.23,85816.0,44.758,44.8008,44.7408,44.7837,85816.0
2022-04-07 13:50:00,52.22,52.37,52.19,52.35,105804.0,44.7751,44.9037,44.7494,44.8866,105804.0
2022-04-07 14:00:00,52.36,52.49,52.34,52.48,115491.0,44.8952,45.0066,44.878,44.9981,115491.0
2022-04-07 14:10:00,52.47,52.5,52.34,52.35,112823.0,44.9895,45.0152,44.878,44.8866,112823.0
2022-04-07 14:20:00,52.36,52.5,52.34,52.4,90065.0,44.8952,45.0152,44.878,44.9295,90065.0
2022-04-07 14:30:00,52.4,52.47,52.39,52.47,70992.0,44.9295,44.9895,44.9209,44.9895,70992.0
2022-04-07 14:40:00,52.47,52.68,52.44,52.64,126340.0,44.9895,45.1695,44.9638,45.1352,126340.0
2022-04-07 14:50:00,52.63,52.84,52.6,52.82,182554.0,45.1267,45.3067,45.1009,45.2896,182554.0
2022-04-07 15:00:00,52.81,52.97,52.77,52.94,174691.0,45.281,45.4182,45.2467,45.3925,174691.0
2022-04-07 15:10:00,52.94,52.95,52.85,52.88,96300.0,45.3925,45.401,45.3153,45.341,96300.0
2022-04-07 15:20:00,52.87,52.88,52.76,52.79,106020.0,45.3324,45.341,45.2381,45.2639,106020.0
2022-04-07 15:30:00,52.78,52.91,52.76,52.89,213797.0,45.2553,45.3667,45.2381,45.3496,213797.0
2022-04-07 15:40:00,52.9,52.92,52.76,52.8,469653.0,45.3582,45.3753,45.2381,45.2724,469653.0
2022-04-07 15:50:00,52.79,52.8,52.5,52.59,1157699.0,45.2639,45.2724,45.0152,45.0924,1157699.0
2022-04-08 09:30:00,52.21,52.27,51.27,51.42,748486.0,44.7665,44.818,43.9606,44.0892,748486.0
2022-04-08 09:40:00,51.41,51.65,51.17,51.42,379976.0,44.0806,44.2864,43.8748,44.0892,379976.0
2022-04-08 09:50:00,51.42,51.58,51.13,51.57,413256.0,44.0892,44.2264,43.8405,44.2178,413256.0
2022-04-08 10:00:00,51.56,51.8,51.55,51.79,206082.0,44.2092,44.415,44.2006,44.4064,206082.0
2022-04-08 10:10:00,51.8,51.88,51.72,51.88,353107.0,44.415,44.4836,44.3464,44.4836,353107.0
2022-04-08 10:20:00,51.88,52.15,51.75,52.05,171261.0,44.4836,44.7151,44.3721,44.6294,171261.0
2022-04-08 10:30:00,52.05,52.21,52.05,52.18,175970.0,44.6294,44.7665,44.6294,44.7408,175970.0
2022-04-08 10:40:00,52.18,52.19,51.93,52.11,139007.0,44.7408,44.7494,44.5265,44.6808,139007.0
2022-04-08 10:50:00,52.11,52.58,52.11,52.58,211277.0,44.6808,45.0838,44.6808,45.0838,211277.0
2022-04-08 11:00:00,52.57,52.58,52.44,52.53,108637.0,45.0752,45.0838,44.9638,45.0409,108637.0
2022-04-08 11:10:00,52.53,52.56,52.42,52.43,115867.0,45.0409,45.0666,44.9466,44.9552,115867.0
2022-04-08 11:20:00,52.43,52.6,52.36,52.55,164014.0,44.9552,45.1009,44.8952,45.0581,164014.0
2022-04-08 11:30:00,52.55,52.58,52.5,52.54,86782.0,45.0581,45.0838,45.0152,45.0495,86782.0
2022-04-08 11:40:00,52.53,52.57,52.42,52.44,77542.0,45.0409,45.0752,44.9466,44.9638,77542.0
2022-04-08 11:50:00,52.44,52.45,52.34,52.35,124751.0,44.9638,44.9723,44.878,44.8866,124751.0
2022-04-08 12:00:00,52.34,52.47,52.32,52.45,48487.0,44.878,44.9895,44.8609,44.9723,48487.0
2022-04-08 12:10:00,52.45,52.49,52.42,52.48,50493.0,44.9723,45.0066,44.9466,44.9981,50493.0
2022-04-08 12:20:00,52.48,52.59,52.47,52.57,60818.0,44.9981,45.0924,44.9895,45.0752,60818.0
2022-04-08 12:30:00,52.56,52.57,52.46,52.51,171585.0,45.0666,45.0752,44.9809,45.0238,171585.0
2022-04-08 12:40:00,52.5,52.56,52.48,52.48,119492.0,45.0152,45.0666,44.9981,44.9981,119492.0
2022-04-08 12:50:00,52.48,52.54,52.47,52.52,59934.0,44.9981,45.0495,44.9895,45.0323,59934.0
2022-04-08 13:00:00,52.52,52.52,52.44,52.51,46967.0,45.0323,45.0323,44.9638,45.0238,46967.0
2022-04-08 13:10:00,52.51,52.52,52.39,52.43,101561.0,45.0238,45.0323,44.9209,44.9552,101561.0
2022-04-08 13:20:00,52.44,52.52,52.44,52.47,53300.0,44.9638,45.0323,44.9638,44.9895,53300.0
2022-04-08 13:30:00,52.47,52.49,52.42,52.44,67912.0,44.9895,45.0066,44.9466,44.9638,67912.0
2022-04-08 13:40:00,52.43,52.44,52.34,52.36,101580.0,44.9552,44.9638,44.878,44.8952,101580.0
2022-04-08 13:50:00,52.35,52.37,52.31,52.33,98833.0,44.8866,44.9037,44.8523,44.8694,98833.0
2022-04-08 14:00:00,52.32,52.33,52.23,52.24,144915.0,44.8609,44.8694,44.7837,44.7923,144915.0
2022-04-08 14:10:00,52.24,52.24,52.13,52.18,96784.0,44.7923,44.7923,44.6979,44.7408,96784.0
2022-04-08 14:20:00,52.17,52.29,52.17,52.26,193363.0,44.7322,44.8351,44.7322,44.8094,193363.0
2022-04-08 14:30:00,52.26,52.37,52.25,52.37,51816.0,44.8094,44.9037,44.8008,44.9037,51816.0
2022-04-08 14:40:00,52.35,52.38,52.29,52.34,130906.0,44.8866,44.9123,44.8351,44.878,130906.0
2022-04-08 14:50:00,52.34,52.42,52.33,52.35,69056.0,44.878,44.9466,44.8694,44.8866,69056.0
2022-04-08 15:00:00,52.35,52.39,52.31,52.32,82534.0,44.8866,44.9209,44.8523,44.8609,82534.0
2022-04-08 15:10:00,52.31,52.41,52.3,52.38,286331.0,44.8523,44.938,44.8437,44.9123,286331.0
2022-04-08 15:20:00,52.37,52.49,52.36,52.47,156664.0,44.9037,45.0066,44.8952,44.9895,156664.0
2022-04-08 15:30:00,52.47,52.51,52.42,52.46,189935.0,44.9895,45.0238,44.9466,44.9809,189935.0
2022-04-08 15:40:00,52.46,52.46,52.32,52.34,538945.0,44.9809,44.9809,44.8609,44.878,538945.0
2022-04-08 15:50:00,52.34,52.41,52.1,52.26,1314811.0,44.878,44.938,44.6722,44.8094,1314811.0
2022-04-11 09:30:00,51.94,52.22,51.76,52.04,406918.0,44.535,44.7751,44.3807,44.6208,406918.0
2022-04-11 09:40:00,52.03,52.29,51.93,52.2,245685.0,44.6122,44.8351,44.5265,44.758,245685.0
2022-04-11 09:50:00,52.21,52.73,52.2,52.67,233213.0,44.7665,45.2124,44.758,45.161,233213.0
2022-04-11 10:00:00,52.67,52.68,52.45,52.52,211714.0,45.161,45.1695,44.9723,45.0323,211714.0
2022-04-11 10:10:00,52.52,52.85,52.5,52.82,129362.0,45.0323,45.3153,45.0152,45.2896,129362.0
2022-04-11 10:20:00,52.82,52.89,52.61,52.68,150274.0,45.2896,45.3496,45.1095,45.1695,150274.0
2022-04-11 10:30:00,52.68,52.69,52.44,52.5,196909.0,45.1695,45.1781,44.9638,45.0152,196909.0
2022-04-11 10:40:00,52.5,52.63,52.45,52.57,174150.0,45.0152,45.1267,44.9723,45.0752,174150.0
2022-04-11 10:50:00,52.57,52.68,52.47,52.48,125769.0,45.0752,45.1695,44.9895,44.9981,125769.0
2022-04-11 11:00:00,52.48,52.49,52.23,52.27,93865.0,44.9981,45.0066,44.7837,44.818,93865.0
2022-04-11 11:10:00,52.26,52.39,52.24,52.27,81667.0,44.8094,44.9209,44.7923,44.818,81667.0
2022-04-11 11:20:00,52.27,52.27,52.01,52.15,104470.0,44.818,44.818,44.5951,44.7151,104470.0
2022-04-11 11:30:00,52.15,52.21,52.06,52.19,324987.0,44.7151,44.7665,44.6379,44.7494,324987.0
2022-04-11 11:40:00,52.18,52.19,52.07,52.07,106500.0,44.7408,44.7494,44.6465,44.6465,106500.0
2022-04-11 11:50:00,52.08,52.18,52.0,52.15,113882.0,44.6551,44.7408,44.5865,44.7151,113882.0
2022-04-11 12:00:00,52.15,52.19,52.07,52.13,110031.0,44.7151,44.7494,44.6465,44.6979,110031.0
2022-04-11 12:10:00,52.14,52.17,52.07,52.15,73706.0,44.7065,44.7322,44.6465,44.7151,73706.0
2022-04-11 12:20:00,52.17,52.18,52.06,52.09,87362.0,44.7322,44.7408,44.6379,44.6637,87362.0
2022-04-11 12:30:00,52.09,52.11,52.05,52.07,111061.0,44.6637,44.6808,44.6294,44.6465,111061.0
2022-04-11 12:40:00,52.07,52.09,51.85,51.9,179011.0,44.6465,44.6637,44.4579,44.5007,179011.0
2022-04-11 12:50:00,51.89,51.92,51.72,51.83,111526.0,44.4922,44.5179,44.3464,44.4407,111526.0
2022-04-11 13:00:00,51.82,51.97,51.82,51.94,87445.0,44.4321,44.5608,44.4321,44.535,87445.0
2022-04-11 13:10:00,51.95,51.98,51.88,51.93,103865.0,44.5436,44.5693,44.4836,44.5265,103865.0
2022-04-11 13:20:00,51.93,52.02,51.92,51.99,69861.0,44.5265,44.6036,44.5179,44.5779,69861.0
2022-04-11 13:30:00,52.0,52.08,51.97,52.02,117619.0,44.5865,44.6551,44.5608,44.6036,117619.0
2022-04-11 13:40:00,52.03,52.12,52.02,52.05,84708.0,44.6122,44.6894,44.6036,44.6294,84708.0
2022-04-11 13:50:00,52.05,52.12,52.03,52.07,106235.0,44.6294,44.6894,44.6122,44.6465,106235.0
2022-04-11 14:00:00,52.07,52.08,51.93,52.01,165162.0,44.6465,44.6551,44.5265,44.5951,165162.0
2022-04-11 14:10:00,52.01,52.01,51.9,51.91,70486.0,44.5951,44.5951,44.5007,44.5093,70486.0
2022-04-11 14:20:00,51.91,51.95,51.88,51.93,111512.0,44.5093,44.5436,44.4836,44.5265,111512.0
2022-04-11 14:30:00,51.93,51.96,51.91,51.96,148302.0,44.5265,44.5522,44.5093,44.5522,148302.0
2022-04-11 14:40:00,51.96,51.99,51.9,51.93,84545.0,44.5522,44.5779,44.5007,44.5265,84545.0
2022-04-11 14:50:00,51.94,51.95,51.9,51.92,205266.0,44.535,44.5436,44.5007,44.5179,205266.0
2022-04-11 15:00:00,51.92,51.96,51.8,51.84,262651.0,44.5179,44.5522,44.415,44.4493,262651.0
2022-04-11 15:10:00,51.84,51.89,51.76,51.87,178973.0,44.4493,44.4922,44.3807,44.475,178973.0
2022-04-11 15:20:00,51.87,51.9,51.7,51.71,148611.0,44.475,44.5007,44.3293,44.3378,148611.0
2022-04-11 15:30:00,51.72,51.8,51.69,51.79,167501.0,44.3464,44.415,44.3207,44.4064,167501.0
2022-04-11 15:40:00,51.8,51.84,51.74,51.8,287314.0,44.415,44.4493,44.3636,44.415,287314.0
2022-04-11 15:50:00,51.81,51.89,51.69,51.73,676887.0,44.4236,44.4922,44.3207,44.355,676887.0
2022-04-12 09:30:00,51.29,52.01,51.22,52.01,266749.0,43.9777,44.5951,43.9177,44.5951,266749.0
2022-04-12 09:40:00,52.02,52.16,51.45,51.46,117944.0,44.6036,44.7237,44.1149,44.1235,117944.0
2022-04-12 09:50:00,51.49,51.81,51.49,51.73,100165.0,44.1492,44.4236,44.1492,44.355,100165.0
2022-04-12 10:00:00,51.74,51.83,51.69,51.76,131240.0,44.3636,44.4407,44.3207,44.3807,131240.0
2022-04-12 10:10:00,51.77,51.82,51.68,51.76,148413.0,44.3893,44.4321,44.3121,44.3807,148413.0
2022-04-12 10:20:00,51.76,51.83,51.64,51.69,103955.0,44.3807,44.4407,44.2778,44.3207,103955.0
2022-04-12 10:30:00,51.68,51.72,51.53,51.6,107317.0,44.3121,44.3464,44.1835,44.2435,107317.0
2022-04-12 10:40:00,51.6,51.68,51.49,51.61,109045.0,44.2435,44.3121,44.1492,44.2521,109045.0
2022-04-12 10:50:00,51.61,51.62,51.53,51.58,101571.0,44.2521,44.2607,44.1835,44.2264,101571.0
2022-04-12 11:00:00,51.59,51.61,51.49,51.57,88176.0,44.2349,44.2521,44.1492,44.2178,88176.0
2022-04-12 11:10:00,51.57,51.57,51.45,51.53,76433.0,44.2178,44.2178,44.1149,44.1835,76433.0
2022-04-12 11:20:00,51.53,51.71,51.53,51.66,82461.0,44.1835,44.3378,44.1835,44.295,82461.0
2022-04-12 11:30:00,51.67,51.73,51.57,51.62,188918.0,44.3035,44.355,44.2178,44.2607,188918.0
2022-04-12 11:40:00,51.62,51.75,51.6,51.68,77360.0,44.2607,44.3721,44.2435,44.3121,77360.0
2022-04-12 11:50:00,51.68,51.75,51.65,51.66,76499.0,44.3121,44.3721,44.2864,44.295,76499.0
2022-04-12 12:00:00,51.66,51.67,51.52,51.54,71111.0,44.295,44.3035,44.1749,44.1921,71111.0
2022-04-12 12:10:00,51.54,51.57,51.39,51.39,92119.0,44.1921,44.2178,44.0634,44.0634,92119.0
2022-04-12 12:20:00,51.39,51.44,51.27,51.3,87682.0,44.0634,44.1063,43.9606,43.9863,87682.0
2022-04-12 12:30:00,51.3,51.4,51.27,51.37,97177.0,43.9863,44.072,43.9606,44.0463,97177.0
2022-04-12 12:40:00,51.37,51.38,51.27,51.32,73467.0,44.0463,44.0549,43.9606,44.0034,73467.0
2022-04-12 12:50:00,51.33,51.38,51.31,51.38,70595.0,44.012,44.0549,43.9949,44.0549,70595.0
2022-04-12 13:00:00,51.37,51.38,51.24,51.25,105419.0,44.0463,44.0549,43.9348,43.9434,105419.0
2022-04-12 13:10:00,51.25,51.39,51.24,51.33,115162.0,43.9434,44.0634,43.9348,44.012,115162.0
2022-04-12 13:20:00,51.33,51.4,51.31,51.36,93295.0,44.012,44.072,43.9949,44.0377,93295.0
2022-04-12 13:30:00,51.36,51.36,51.23,51.23,88352.0,44.0377,44.0377,43.9263,43.9263,88352.0
2022-04-12 13:40:00,51.24,51.24,51.09,51.12,74299.0,43.9348,43.9348,43.8062,43.8319,74299.0
2022-04-12 13:50:00,51.12,51.12,50.95,50.99,94960.0,43.8319,43.8319,43.6862,43.7205,94960.0
2022-04-12 14:00:00,50.98,51.12,50.93,51.07,82273.0,43.7119,43.8319,43.669,43.7891,82273.0
2022-04-12 14:10:00,51.07,51.07,50.92,51.01,84237.0,43.7891,43.7891,43.6605,43.7376,84237.0
2022-04-12 14:20:00,51.01,51.03,50.94,50.96,84164.0,43.7376,43.7548,43.6776,43.6948,84164.0
2022-04-12 14:30:00,50.96,50.99,50.84,50.94,129917.0,43.6948,43.7205,43.5919,43.6776,129917.0
2022-04-12 14:40:00,50.94,51.0,50.88,50.91,84749.0,43.6776,43.7291,43.6262,43.6519,84749.0
2022-04-12 14:50:00,50.91,50.93,50.82,50.85,86010.0,43.6519,43.669,43.5747,43.6004,86010.0
2022-04-12 15:00:00,50.84,50.87,50.59,50.6,199774.0,43.5919,43.6176,43.3775,43.3861,199774.0
2022-04-12 15:10:00,50.6,50.62,50.53,50.61,113598.0,43.3861,43.4032,43.3261,43.3947,113598.0
2022-04-12 15:20:00,50.62,50.78,50.61,50.72,255148.0,43.4032,43.5404,43.3947,43.489,255148.0
2022-04-12 15:30:00,50.71,50.82,50.67,50.77,206196.0,43.4804,43.5747,43.4461,43.5318,206196.0
2022-04-12 15:40:00,50.77,50.94,50.74,50.88,250376.0,43.5318,43.6776,43.5061,43.6262,250376.0
2022-04-12 15:50:00,50.89,50.9,50.76,50.82,751495.0,43.6347,43.6433,43.5233,43.5747,751495.0
2022-04-13 09:30:00,50.22,50.72,50.12,50.64,206278.0,43.0603,43.489,42.9745,43.4204,206278.0
2022-04-13 09:40:00,50.68,50.83,50.47,50.49,222583.0,43.4547,43.5833,43.2746,43.2918,222583.0
2022-04-13 09:50:00,50.5,50.65,50.3,50.32,149832.0,43.3003,43.4289,43.1288,43.146,149832.0
2022-04-13 10:00:00,50.33,50.38,50.06,50.08,260215.0,43.1546,43.1974,42.9231,42.9402,260215.0
2022-04-13 10:10:00,50.08,50.11,49.89,49.95,317946.0,42.9402,42.9659,42.7773,42.8287,317946.0
2022-04-13 10:20:00,49.94,50.02,49.82,49.89,219611.0,42.8202,42.8888,42.7173,42.7773,219611.0
2022-04-13 10:30:00,49.89,50.02,49.86,49.88,164580.0,42.7773,42.8888,42.7516,42.7687,164580.0
2022-04-13 10:40:00,49.87,50.08,49.79,49.94,152353.0,42.7602,42.9402,42.6916,42.8202,152353.0
2022-04-13 10:50:00,49.94,50.03,49.78,49.84,228800.0,42.8202,42.8973,42.683,42.7344,228800.0
2022-04-13 11:00:00,49.84,50.02,49.82,49.93,130329.0,42.7344,42.8888,42.7173,42.8116,130329.0
2022-04-13 11:10:00,49.93,49.97,49.88,49.94,118190.0,42.8116,42.8459,42.7687,42.8202,118190.0
2022-04-13 11:20:00,49.94,50.22,49.92,50.21,212458.0,42.8202,43.0603,42.803,43.0517,212458.0
2022-04-13 11:30:00,50.21,50.3,50.16,50.2,190613.0,43.0517,43.1288,43.0088,43.0431,190613.0
2022-04-13 11:40:00,50.21,50.26,50.12,50.25,144761.0,43.0517,43.0946,42.9745,43.086,144761.0
2022-04-13 11:50:00,50.25,50.29,50.16,50.19,217318.0,43.086,43.1203,43.0088,43.0345,217318.0
2022-04-13 12:00:00,50.19,50.25,50.15,50.25,140912.0,43.0345,43.086,43.0002,43.086,140912.0
2022-04-13 12:10:00,50.24,50.24,50.1,50.11,157150.0,43.0774,43.0774,42.9574,42.9659,157150.0
2022-04-13 12:20:00,50.11,50.18,50.04,50.08,163209.0,42.9659,43.026,42.9059,42.9402,163209.0
2022-04-13 12:30:00,50.08,50.22,50.06,50.15,110714.0,42.9402,43.0603,42.9231,43.0002,110714.0
2022-04-13 12:40:00,50.15,50.25,50.14,50.22,83668.0,43.0002,43.086,42.9917,43.0603,83668.0
2022-04-13 12:50:00,50.22,50.24,50.17,50.2,163189.0,43.0603,43.0774,43.0174,43.0431,163189.0
2022-04-13 13:00:00,50.2,50.33,50.19,50.32,87398.0,43.0431,43.1546,43.0345,43.146,87398.0
2022-04-13 13:10:00,50.31,50.35,50.28,50.3,88478.0,43.1374,43.1717,43.1117,43.1288,88478.0
2022-04-13 13:20:00,50.3,50.38,50.26,50.27,145042.0,43.1288,43.1974,43.0946,43.1031,145042.0
2022-04-13 13:30:00,50.28,50.29,50.11,50.14,138895.0,43.1117,43.1203,42.9659,42.9917,138895.0
2022-04-13 13:40:00,50.14,50.26,50.13,50.24,114242.0,42.9917,43.0946,42.9831,43.0774,114242.0
2022-04-13 13:50:00,50.23,50.29,50.21,50.29,97770.0,43.0688,43.1203,43.0517,43.1203,97770.0
2022-04-13 14:00:00,50.29,50.41,50.24,50.38,109695.0,43.1203,43.2232,43.0774,43.1974,109695.0
2022-04-13 14:10:00,50.38,50.38,50.18,50.21,122673.0,43.1974,43.1974,43.026,43.0517,122673.0
2022-04-13 14:20:00,50.21,50.25,50.18,50.19,332270.0,43.0517,43.086,43.026,43.0345,332270.0
2022-04-13 14:30:00,50.19,50.24,50.15,50.16,325483.0,43.0345,43.0774,43.0002,43.0088,325483.0
2022-04-13 14:40:00,50.15,50.2,50.14,50.18,132669.0,43.0002,43.0431,42.9917,43.026,132669.0
2022-04-13 14:50:00,50.18,50.23,50.16,50.18,142717.0,43.026,43.0688,43.0088,43.026,142717.0
2022-04-13 15:00:00,50.18,50.24,50.15,50.18,132773.0,43.026,43.0774,43.0002,43.026,132773.0
2022-04-13 15:10:00,50.19,50.28,50.17,50.26,154724.0,43.0345,43.1117,43.0174,43.0946,154724.0
2022-04-13 15:20:00,50.26,50.32,50.23,50.3,158968.0,43.0946,43.146,43.0688,43.1288,158968.0
2022-04-13 15:30:00,50.3,50.35,50.25,50.31,311629.0,43.1288,43.1717,43.086,43.1374,311629.0
2022-04-13 15:40:00,50.31,50.44,50.26,50.41,417043.0,43.1374,43.2489,43.0946,43.2232,417043.0
2022-04-13 15:50:00,50.41,50.65,50.38,50.65,1239184.0,43.2232,43.4289,43.1974,43.4289,1239184.0
2022-04-14 09:30:00,51.93,52.96,51.43,52.54,760587.0,44.5265,45.4096,44.0977,45.0495,760587.0
2022-04-14 09:40:00,52.55,52.55,51.85,52.12,390921.0,45.0581,45.0581,44.4579,44.6894,390921.0
2022-04-14 09:50:00,52.13,52.45,51.97,52.4,177551.0,44.6979,44.9723,44.5608,44.9295,177551.0
2022-04-14 10:00:00,52.37,52.83,52.37,52.64,266514.0,44.9037,45.2982,44.9037,45.1352,266514.0
2022-04-14 10:10:00,52.64,53.0,52.4,52.89,252976.0,45.1352,45.4439,44.9295,45.3496,252976.0
2022-04-14 10:20:00,52.9,53.35,52.52,52.56,352241.0,45.3582,45.744,45.0323,45.0666,352241.0
2022-04-14 10:30:00,52.56,52.93,52.56,52.6,220932.0,45.0666,45.3839,45.0666,45.1009,220932.0
2022-04-14 10:40:00,52.59,52.72,52.36,52.59,183487.0,45.0924,45.2038,44.8952,45.0924,183487.0
2022-04-14 10:50:00,52.59,52.8,52.5,52.7,196292.0,45.0924,45.2724,45.0152,45.1867,196292.0
2022-04-14 11:00:00,52.69,53.06,52.68,53.01,157369.0,45.1781,45.4954,45.1695,45.4525,157369.0
2022-04-14 11:10:00,53.02,53.06,52.82,52.96,129520.0,45.4611,45.4954,45.2896,45.4096,129520.0
2022-04-14 11:20:00,52.96,53.27,52.92,52.94,123350.0,45.4096,45.6754,45.3753,45.3925,123350.0
2022-04-14 11:30:00,52.94,53.15,52.92,53.05,83266.0,45.3925,45.5725,45.3753,45.4868,83266.0
2022-04-14 11:40:00,53.05,53.08,52.93,52.95,190276.0,45.4868,45.5125,45.3839,45.401,190276.0
2022-04-14 11:50:00,52.94,53.1,52.88,52.95,214863.0,45.3925,45.5297,45.341,45.401,214863.0
2022-04-14 12:00:00,52.94,53.1,52.93,53.08,122251.0,45.3925,45.5297,45.3839,45.5125,122251.0
2022-04-14 12:10:00,53.09,53.13,52.77,52.89,127915.0,45.5211,45.5554,45.2467,45.3496,127915.0
2022-04-14 12:20:00,52.88,52.9,52.71,52.72,115432.0,45.341,45.3582,45.1953,45.2038,115432.0
2022-04-14 12:30:00,52.72,52.83,52.6,52.69,254576.0,45.2038,45.2982,45.1009,45.1781,254576.0
2022-04-14 12:40:00,52.67,52.73,52.55,52.55,73223.0,45.161,45.2124,45.0581,45.0581,73223.0
2022-04-14 12:50:00,52.56,52.63,52.51,52.63,107702.0,45.0666,45.1267,45.0238,45.1267,107702.0
2022-04-14 13:00:00,52.64,52.74,52.58,52.71,93567.0,45.1352,45.221,45.0838,45.1953,93567.0
2022-04-14 13:10:00,52.71,52.76,52.56,52.57,134572.0,45.1953,45.2381,45.0666,45.0752,134572.0
2022-04-14 13:20:00,52.57,52.6,52.42,52.47,119957.0,45.0752,45.1009,44.9466,44.9895,119957.0
2022-04-14 13:30:00,52.46,52.47,52.22,52.24,120555.0,44.9809,44.9895,44.7751,44.7923,120555.0
2022-04-14 13:40:00,52.24,52.38,52.14,52.36,99312.0,44.7923,44.9123,44.7065,44.8952,99312.0
2022-04-14 13:50:00,52.36,52.44,52.31,52.41,152429.0,44.8952,44.9638,44.8523,44.938,152429.0
2022-04-14 14:00:00,52.43,52.68,52.4,52.63,89637.0,44.9552,45.1695,44.9295,45.1267,89637.0
2022-04-14 14:10:00,52.63,52.69,52.58,52.59,92527.0,45.1267,45.1781,45.0838,45.0924,92527.0
2022-04-14 14:20:00,52.59,52.78,52.58,52.77,147229.0,45.0924,45.2553,45.0838,45.2467,147229.0
2022-04-14 14:30:00,52.77,52.79,52.7,52.73,82311.0,45.2467,45.2639,45.1867,45.2124,82311.0
2022-04-14 14:40:00,52.74,52.88,52.72,52.87,74363.0,45.221,45.341,45.2038,45.3324,74363.0
2022-04-14 14:50:00,52.87,52.91,52.65,52.69,121143.0,45.3324,45.3667,45.1438,45.1781,121143.0
2022-04-14 15:00:00,52.69,52.82,52.64,52.65,94271.0,45.1781,45.2896,45.1352,45.1438,94271.0
2022-04-14 15:10:00,52.64,52.78,52.58,52.76,106292.0,45.1352,45.2553,45.0838,45.2381,106292.0
2022-04-14 15:20:00,52.76,52.82,52.69,52.78,111334.0,45.2381,45.2896,45.1781,45.2553,111334.0
2022-04-14 15:30:00,52.78,52.78,52.58,52.69,241177.0,45.2553,45.2553,45.0838,45.1781,241177.0
2022-04-14 15:40:00,52.68,52.76,52.58,52.63,317960.0,45.1695,45.2381,45.0838,45.1267,317960.0
2022-04-14 15:50:00,52.62,52.78,52.55,52.69,1045772.0,45.1181,45.2553,45.0581,45.1781,1045772.0
2022-04-18 09:30:00,52.61,53.27,52.44,53.22,285165.0,45.1095,45.6754,44.9638,45.6326,285165.0
2022-04-18 09:40:00,53.22,53.75,53.12,53.67,208009.0,45.6326,46.087,45.5468,46.0184,208009.0
2022-04-18 09:50:00,53.68,53.72,53.26,53.31,194222.0,46.027,46.0613,45.6668,45.7097,194222.0
2022-04-18 10:00:00,53.32,53.39,53.09,53.17,179836.0,45.7183,45.7783,45.5211,45.5897,179836.0
2022-04-18 10:10:00,53.18,53.67,53.13,53.54,240480.0,45.5983,46.0184,45.5554,45.9069,240480.0
2022-04-18 10:20:00,53.53,53.54,52.91,53.1,153424.0,45.8984,45.9069,45.3667,45.5297,153424.0
2022-04-18 10:30:00,53.1,53.3,53.1,53.3,97346.0,45.5297,45.7011,45.5297,45.7011,97346.0
2022-04-18 10:40:00,53.31,53.34,53.24,53.34,99172.0,45.7097,45.7354,45.6497,45.7354,99172.0
2022-04-18 10:50:00,53.33,53.36,53.14,53.23,127139.0,45.7269,45.7526,45.564,45.6411,127139.0
2022-04-18 11:00:00,53.23,53.39,53.19,53.37,78812.0,45.6411,45.7783,45.6068,45.7612,78812.0
2022-04-18 11:10:00,53.38,53.4,53.31,53.33,82665.0,45.7697,45.7869,45.7097,45.7269,82665.0
2022-04-18 11:20:00,53.34,53.34,53.15,53.24,96692.0,45.7354,45.7354,45.5725,45.6497,96692.0
2022-04-18 11:30:00,53.22,53.29,53.2,53.23,129144.0,45.6326,45.6926,45.6154,45.6411,129144.0
2022-04-18 11:40:00,53.23,53.28,53.16,53.16,127067.0,45.6411,45.684,45.5811,45.5811,127067.0
2022-04-18 11:50:00,53.16,53.2,53.1,53.16,131226.0,45.5811,45.6154,45.5297,45.5811,131226.0
2022-04-18 12:00:00,53.15,53.15,52.98,52.98,222270.0,45.5725,45.5725,45.4268,45.4268,222270.0
2022-04-18 12:10:00,52.99,53.0,52.85,52.88,184601.0,45.4353,45.4439,45.3153,45.341,184601.0
2022-04-18 12:20:00,52.88,52.91,52.83,52.84,99933.0,45.341,45.3667,45.2982,45.3067,99933.0
2022-04-18 12:30:00,52.84,52.84,52.68,52.74,113280.0,45.3067,45.3067,45.1695,45.221,113280.0
2022-04-18 12:40:00,52.74,52.75,52.65,52.74,92877.0,45.221,45.2296,45.1438,45.221,92877.0
2022-04-18 12:50:00,52.74,52.8,52.71,52.77,96121.0,45.221,45.2724,45.1953,45.2467,96121.0
2022-04-18 13:00:00,52.78,52.8,52.71,52.73,90462.0,45.2553,45.2724,45.1953,45.2124,90462.0
2022-04-18 13:10:00,52.74,52.83,52.64,52.67,154633.0,45.221,45.2982,45.1352,45.161,154633.0
2022-04-18 13:20:00,52.66,52.68,52.58,52.61,108973.0,45.1524,45.1695,45.0838,45.1095,108973.0
2022-04-18 13:30:00,52.61,52.88,52.6,52.86,162444.0,45.1095,45.341,45.1009,45.3239,162444.0
2022-04-18 13:40:00,52.86,52.89,52.73,52.74,107597.0,45.3239,45.3496,45.2124,45.221,107597.0
2022-04-18 13:50:00,52.73,52.79,52.69,52.72,105104.0,45.2124,45.2639,45.1781,45.2038,105104.0
2022-04-18 14:00:00,52.71,52.75,52.55,52.55,107448.0,45.1953,45.2296,45.0581,45.0581,107448.0
2022-04-18 14:10:00,52.56,52.61,52.47,52.52,140019.0,45.0666,45.1095,44.9895,45.0323,140019.0
2022-04-18 14:20:00,52.52,52.61,52.47,52.5,117843.0,45.0323,45.1095,44.9895,45.0152,117843.0
2022-04-18 14:30:00,52.5,52.63,52.46,52.6,144517.0,45.0152,45.1267,44.9809,45.1009,144517.0
2022-04-18 14:40:00,52.6,52.65,52.54,52.62,110086.0,45.1009,45.1438,45.0495,45.1181,110086.0
2022-04-18 14:50:00,52.61,52.84,52.6,52.69,197658.0,45.1095,45.3067,45.1009,45.1781,197658.0
2022-04-18 15:00:00,52.68,52.76,52.65,52.73,97479.0,45.1695,45.2381,45.1438,45.2124,97479.0
2022-04-18 15:10:00,52.73,52.76,52.66,52.72,141125.0,45.2124,45.2381,45.1524,45.2038,141125.0
2022-04-18 15:20:00,52.72,52.75,52.64,52.68,193047.0,45.2038,45.2296,45.1352,45.1695,193047.0
2022-04-18 15:30:00,52.67,52.68,52.47,52.52,262668.0,45.161,45.1695,44.9895,45.0323,262668.0
2022-04-18 15:40:00,52.52,52.52,52.37,52.46,393608.0,45.0323,45.0323,44.9037,44.9809,393608.0
2022-04-18 15:50:00,52.46,52.75,52.44,52.75,765476.0,44.9809,45.2296,44.9638,45.2296,765476.0
2022-04-19 09:30:00,53.09,53.33,52.47,52.61,243909.0,45.5211,45.7269,44.9895,45.1095,243909.0
2022-04-19 09:40:00,52.6,53.1,52.6,52.96,152882.0,45.1009,45.5297,45.1009,45.4096,152882.0
2022-04-19 09:50:00,52.96,53.04,52.85,53.02,153305.0,45.4096,45.4782,45.3153,45.4611,153305.0
2022-04-19 10:00:00,53.02,53.04,52.65,52.66,319836.0,45.4611,45.4782,45.1438,45.1524,319836.0
2022-04-19 10:10:00,52.67,52.79,52.52,52.59,140473.0,45.161,45.2639,45.0323,45.0924,140473.0
2022-04-19 10:20:00,52.58,52.74,52.58,52.66,96991.0,45.0838,45.221,45.0838,45.1524,96991.0
2022-04-19 10:30:00,52.66,52.78,52.62,52.63,100748.0,45.1524,45.2553,45.1181,45.1267,100748.0
2022-04-19 10:40:00,52.63,52.78,52.56,52.75,144745.0,45.1267,45.2553,45.0666,45.2296,144745.0
2022-04-19 10:50:00,52.77,52.77,52.63,52.65,71406.0,45.2467,45.2467,45.1267,45.1438,71406.0
2022-04-19 11:00:00,52.64,52.64,52.52,52.57,82958.0,45.1352,45.1352,45.0323,45.0752,82958.0
2022-04-19 11:10:00,52.56,52.6,52.47,52.51,114437.0,45.0666,45.1009,44.9895,45.0238,114437.0
2022-04-19 11:20:00,52.51,52.61,52.45,52.59,91032.0,45.0238,45.1095,44.9723,45.0924,91032.0
2022-04-19 11:30:00,52.6,52.61,52.45,52.49,118855.0,45.1009,45.1095,44.9723,45.0066,118855.0
2022-04-19 11:40:00,52.48,52.57,52.42,52.5,114691.0,44.9981,45.0752,44.9466,45.0152,114691.0
2022-04-19 11:50:00,52.5,52.6,52.47,52.51,92549.0,45.0152,45.1009,44.9895,45.0238,92549.0
2022-04-19 12:00:00,52.5,52.61,52.44,52.6,63462.0,45.0152,45.1095,44.9638,45.1009,63462.0
2022-04-19 12:10:00,52.59,52.6,52.52,52.59,86444.0,45.0924,45.1009,45.0323,45.0924,86444.0
2022-04-19 12:20:00,52.59,52.67,52.58,52.61,59770.0,45.0924,45.161,45.0838,45.1095,59770.0
2022-04-19 12:30:00,52.62,52.65,52.55,52.6,49026.0,45.1181,45.1438,45.0581,45.1009,49026.0
2022-04-19 12:40:00,52.6,52.61,52.51,52.57,44925.0,45.1009,45.1095,45.0238,45.0752,44925.0
2022-04-19 12:50:00,52.58,52.66,52.57,52.61,62905.0,45.0838,45.1524,45.0752,45.1095,62905.0
2022-04-19 13:00:00,52.62,52.7,52.59,52.66,75238.0,45.1181,45.1867,45.0924,45.1524,75238.0
2022-04-19 13:10:00,52.67,52.76,52.63,52.75,78306.0,45.161,45.2381,45.1267,45.2296,78306.0
2022-04-19 13:20:00,52.76,52.8,52.68,52.69,76140.0,45.2381,45.2724,45.1695,45.1781,76140.0
2022-04-19 13:30:00,52.71,52.85,52.7,52.84,53587.0,45.1953,45.3153,45.1867,45.3067,53587.0
2022-04-19 13:40:00,52.84,52.85,52.76,52.84,64382.0,45.3067,45.3153,45.2381,45.3067,64382.0
2022-04-19 13:50:00,52.83,52.87,52.79,52.79,90470.0,45.2982,45.3324,45.2639,45.2639,90470.0
2022-04-19 14:00:00,52.8,52.82,52.74,52.76,44903.0,45.2724,45.2896,45.221,45.2381,44903.0
2022-04-19 14:10:00,52.76,52.76,52.69,52.74,83199.0,45.2381,45.2381,45.1781,45.221,83199.0
2022-04-19 14:20:00,52.73,52.85,52.71,52.82,69619.0,45.2124,45.3153,45.1953,45.2896,69619.0
2022-04-19 14:30:00,52.82,52.87,52.79,52.84,205437.0,45.2896,45.3324,45.2639,45.3067,205437.0
2022-04-19 14:40:00,52.84,52.92,52.83,52.92,49538.0,45.3067,45.3753,45.2982,45.3753,49538.0
2022-04-19 14:50:00,52.91,52.93,52.84,52.9,72601.0,45.3667,45.3839,45.3067,45.3582,72601.0
2022-04-19 15:00:00,52.9,52.93,52.84,52.88,70369.0,45.3582,45.3839,45.3067,45.341,70369.0
2022-04-19 15:10:00,52.89,53.09,52.86,53.07,184627.0,45.3496,45.5211,45.3239,45.5039,184627.0
2022-04-19 15:20:00,53.07,53.1,53.0,53.01,168975.0,45.5039,45.5297,45.4439,45.4525,168975.0
2022-04-19 15:30:00,53.01,53.04,52.94,52.96,339502.0,45.4525,45.4782,45.3925,45.4096,339502.0
2022-04-19 15:40:00,52.96,53.01,52.88,52.91,283794.0,45.4096,45.4525,45.341,45.3667,283794.0
2022-04-19 15:50:00,52.91,53.04,52.85,52.88,763842.0,45.3667,45.4782,45.3153,45.341,763842.0
2022-04-20 09:30:00,53.45,53.57,53.22,53.43,199351.0,45.8298,45.9327,45.6326,45.8126,199351.0
2022-04-20 09:40:00,53.44,53.45,53.05,53.14,248012.0,45.8212,45.8298,45.4868,45.564,248012.0
2022-04-20 09:50:00,53.13,53.5,53.08,53.5,177109.0,45.5554,45.8726,45.5125,45.8726,177109.0
2022-04-20 10:00:00,53.5,53.51,53.13,53.21,261494.0,45.8726,45.8812,45.5554,45.624,261494.0
2022-04-20 10:10:00,53.21,53.27,53.12,53.22,107711.0,45.624,45.6754,45.5468,45.6326,107711.0
2022-04-20 10:20:00,53.22,53.37,53.21,53.35,96914.0,45.6326,45.7612,45.624,45.744,96914.0
2022-04-20 10:30:00,53.35,53.37,53.27,53.36,84613.0,45.744,45.7612,45.6754,45.7526,84613.0
2022-04-20 10:40:00,53.36,53.57,53.36,53.54,154248.0,45.7526,45.9327,45.7526,45.9069,154248.0
2022-04-20 10:50:00,53.54,53.61,53.52,53.61,101729.0,45.9069,45.9669,45.8898,45.9669,101729.0
2022-04-20 11:00:00,53.61,53.61,53.38,53.39,107196.0,45.9669,45.9669,45.7697,45.7783,107196.0
2022-04-20 11:10:00,53.4,53.47,53.37,53.41,86680.0,45.7869,45.8469,45.7612,45.7955,86680.0
2022-04-20 11:20:00,53.41,53.54,53.29,53.54,267730.0,45.7955,45.9069,45.6926,45.9069,267730.0
2022-04-20 11:30:00,53.54,53.73,53.52,53.66,115523.0,45.9069,46.0698,45.8898,46.0098,115523.0
2022-04-20 11:40:00,53.66,53.68,53.56,53.6,154299.0,46.0098,46.027,45.9241,45.9584,154299.0
2022-04-20 11:50:00,53.61,53.63,53.55,53.62,83035.0,45.9669,45.9841,45.9155,45.9755,83035.0
2022-04-20 12:00:00,53.63,53.64,53.47,53.53,123483.0,45.9841,45.9927,45.8469,45.8984,123483.0
2022-04-20 12:10:00,53.52,53.53,53.42,53.52,57924.0,45.8898,45.8984,45.804,45.8898,57924.0
2022-04-20 12:20:00,53.52,53.58,53.48,53.49,56922.0,45.8898,45.9412,45.8555,45.8641,56922.0
2022-04-20 12:30:00,53.49,53.6,53.47,53.52,50084.0,45.8641,45.9584,45.8469,45.8898,50084.0
2022-04-20 12:40:00,53.51,53.55,53.47,53.53,42094.0,45.8812,45.9155,45.8469,45.8984,42094.0
2022-04-20 12:50:00,53.53,53.61,53.52,53.53,45530.0,45.8984,45.9669,45.8898,45.8984,45530.0
2022-04-20 13:00:00,53.53,53.58,53.49,53.53,98668.0,45.8984,45.9412,45.8641,45.8984,98668.0
2022-04-20 13:10:00,53.51,53.57,53.42,53.43,64602.0,45.8812,45.9327,45.804,45.8126,64602.0
2022-04-20 13:20:00,53.42,53.42,53.25,53.27,74102.0,45.804,45.804,45.6583,45.6754,74102.0
2022-04-20 13:30:00,53.26,53.38,53.26,53.34,61565.0,45.6668,45.7697,45.6668,45.7354,61565.0
2022-04-20 13:40:00,53.34,53.42,53.32,53.33,63070.0,45.7354,45.804,45.7183,45.7269,63070.0
2022-04-20 13:50:00,53.32,53.34,53.24,53.33,78649.0,45.7183,45.7354,45.6497,45.7269,78649.0
2022-04-20 14:00:00,53.32,53.37,53.3,53.32,58315.0,45.7183,45.7612,45.7011,45.7183,58315.0
2022-04-20 14:10:00,53.32,53.36,53.17,53.17,66585.0,45.7183,45.7526,45.5897,45.5897,66585.0
2022-04-20 14:20:00,53.18,53.2,53.13,53.14,62817.0,45.5983,45.6154,45.5554,45.564,62817.0
2022-04-20 14:30:00,53.14,53.19,53.09,53.09,94461.0,45.564,45.6068,45.5211,45.5211,94461.0
2022-04-20 14:40:00,53.08,53.15,53.08,53.1,46004.0,45.5125,45.5725,45.5125,45.5297,46004.0
2022-04-20 14:50:00,53.1,53.11,52.9,52.97,97346.0,45.5297,45.5382,45.3582,45.4182,97346.0
2022-04-20 15:00:00,52.97,53.08,52.97,53.03,101201.0,45.4182,45.5125,45.4182,45.4696,101201.0
2022-04-20 15:10:00,53.03,53.14,53.01,53.13,105429.0,45.4696,45.564,45.4525,45.5554,105429.0
2022-04-20 15:20:00,53.13,53.22,53.11,53.19,84652.0,45.5554,45.6326,45.5382,45.6068,84652.0
2022-04-20 15:30:00,53.18,53.19,53.01,53.09,216550.0,45.5983,45.6068,45.4525,45.5211,216550.0
2022-04-20 15:40:00,53.08,53.16,53.05,53.09,242806.0,45.5125,45.5811,45.4868,45.5211,242806.0
2022-04-20 15:50:00,53.08,53.13,52.97,53.05,715419.0,45.5125,45.5554,45.4182,45.4868,715419.0
2022-04-21 09:30:00,53.6,53.88,53.33,53.33,195897.0,45.9584,46.1985,45.7269,45.7269,195897.0
2022-04-21 09:40:00,53.34,53.43,53.2,53.37,92861.0,45.7354,45.8126,45.6154,45.7612,92861.0
2022-04-21 09:50:00,53.36,53.47,53.18,53.37,86933.0,45.7526,45.8469,45.5983,45.7612,86933.0
2022-04-21 10:00:00,53.37,53.51,53.22,53.39,94048.0,45.7612,45.8812,45.6326,45.7783,94048.0
2022-04-21 10:10:00,53.37,53.57,53.35,53.49,98226.0,45.7612,45.9327,45.744,45.8641,98226.0
2022-04-21 10:20:00,53.48,53.65,53.47,53.57,97733.0,45.8555,46.0012,45.8469,45.9327,97733.0
2022-04-21 10:30:00,53.56,53.59,53.41,53.44,81374.0,45.9241,45.9498,45.7955,45.8212,81374.0
2022-04-21 10:40:00,53.44,53.46,53.33,53.46,78389.0,45.8212,45.8383,45.7269,45.8383,78389.0
2022-04-21 10:50:00,53.47,53.5,53.3,53.35,71433.0,45.8469,45.8726,45.7011,45.744,71433.0
2022-04-21 11:00:00,53.35,53.38,53.25,53.29,84718.0,45.744,45.7697,45.6583,45.6926,84718.0
2022-04-21 11:10:00,53.29,53.36,53.17,53.23,98463.0,45.6926,45.7526,45.5897,45.6411,98463.0
2022-04-21 11:20:00,53.23,53.24,53.1,53.18,73683.0,45.6411,45.6497,45.5297,45.5983,73683.0
2022-04-21 11:30:00,53.17,53.22,53.08,53.22,91272.0,45.5897,45.6326,45.5125,45.6326,91272.0
2022-04-21 11:40:00,53.22,53.23,53.08,53.17,87547.0,45.6326,45.6411,45.5125,45.5897,87547.0
2022-04-21 11:50:00,53.17,53.18,53.03,53.03,63246.0,45.5897,45.5983,45.4696,45.4696,63246.0
2022-04-21 12:00:00,53.03,53.07,52.94,52.95,49656.0,45.4696,45.5039,45.3925,45.401,49656.0
2022-04-21 12:10:00,52.95,52.99,52.9,52.98,69927.0,45.401,45.4353,45.3582,45.4268,69927.0
2022-04-21 12:20:00,52.97,52.98,52.83,52.84,57309.0,45.4182,45.4268,45.2982,45.3067,57309.0
2022-04-21 12:30:00,52.84,52.92,52.76,52.77,56561.0,45.3067,45.3753,45.2381,45.2467,56561.0
2022-04-21 12:40:00,52.79,52.85,52.73,52.75,42349.0,45.2639,45.3153,45.2124,45.2296,42349.0
2022-04-21 12:50:00,52.74,52.83,52.69,52.77,31328.0,45.221,45.2982,45.1781,45.2467,31328.0
2022-04-21 13:00:00,52.77,52.85,52.67,52.84,43186.0,45.2467,45.3153,45.161,45.3067,43186.0
2022-04-21 13:10:00,52.85,52.85,52.74,52.8,65458.0,45.3153,45.3153,45.221,45.2724,65458.0
2022-04-21 13:20:00,52.79,52.95,52.79,52.95,101321.0,45.2639,45.401,45.2639,45.401,101321.0
2022-04-21 13:30:00,52.94,53.0,52.87,52.92,53915.0,45.3925,45.4439,45.3324,45.3753,53915.0
2022-04-21 13:40:00,52.91,53.05,52.82,53.03,38079.0,45.3667,45.4868,45.2896,45.4696,38079.0
2022-04-21 13:50:00,53.03,53.05,52.96,53.01,144459.0,45.4696,45.4868,45.4096,45.4525,144459.0
2022-04-21 14:00:00,53.01,53.04,52.88,52.97,160049.0,45.4525,45.4782,45.341,45.4182,160049.0
2022-04-21 14:10:00,52.97,53.0,52.88,52.9,133654.0,45.4182,45.4439,45.341,45.3582,133654.0
2022-04-21 14:20:00,52.91,52.97,52.84,52.85,68056.0,45.3667,45.4182,45.3067,45.3153,68056.0
2022-04-21 14:30:00,52.85,52.95,52.81,52.82,67013.0,45.3153,45.401,45.281,45.2896,67013.0
2022-04-21 14:40:00,52.83,52.84,52.6,52.62,67169.0,45.2982,45.3067,45.1009,45.1181,67169.0
2022-04-21 14:50:00,52.61,52.62,52.51,52.53,59545.0,45.1095,45.1181,45.0238,45.0409,59545.0
2022-04-21 15:00:00,52.53,52.55,52.4,52.4,94214.0,45.0409,45.0581,44.9295,44.9295,94214.0
2022-04-21 15:10:00,52.39,52.53,52.38,52.5,98679.0,44.9209,45.0409,44.9123,45.0152,98679.0
2022-04-21 15:20:00,52.49,52.69,52.47,52.66,123734.0,45.0066,45.1781,44.9895,45.1524,123734.0
2022-04-21 15:30:00,52.66,52.68,52.42,52.54,135242.0,45.1524,45.1695,44.9466,45.0495,135242.0
2022-04-21 15:40:00,52.54,52.71,52.5,52.51,273201.0,45.0495,45.1953,45.0152,45.0238,273201.0
2022-04-21 15:50:00,52.5,52.82,52.5,52.65,940934.0,45.0152,45.2896,45.0152,45.1438,940934.0
2022-04-22 09:30:00,52.58,52.6,52.1,52.31,281838.0,45.0838,45.1009,44.6722,44.8523,281838.0
2022-04-22 09:40:00,52.29,52.41,51.95,52.13,103796.0,44.8351,44.938,44.5436,44.6979,103796.0
2022-04-22 09:50:00,52.12,52.13,51.72,51.77,149051.0,44.6894,44.6979,44.3464,44.3893,149051.0
2022-04-22 10:00:00,51.77,51.96,51.74,51.87,166213.0,44.3893,44.5522,44.3636,44.475,166213.0
2022-04-22 10:10:00,51.86,51.96,51.81,51.88,95508.0,44.4664,44.5522,44.4236,44.4836,95508.0
2022-04-22 10:20:00,51.89,51.94,51.84,51.86,71049.0,44.4922,44.535,44.4493,44.4664,71049.0
2022-04-22 10:30:00,51.87,51.88,51.7,51.7,95528.0,44.475,44.4836,44.3293,44.3293,95528.0
2022-04-22 10:40:00,51.7,51.75,51.58,51.65,90106.0,44.3293,44.3721,44.2264,44.2864,90106.0
2022-04-22 10:50:00,51.65,51.72,51.58,51.61,68149.0,44.2864,44.3464,44.2264,44.2521,68149.0
2022-04-22 11:00:00,51.6,51.72,51.55,51.66,91821.0,44.2435,44.3464,44.2006,44.295,91821.0
2022-04-22 11:10:00,51.65,51.71,51.59,51.61,79743.0,44.2864,44.3378,44.2349,44.2521,79743.0
2022-04-22 11:20:00,51.61,51.65,51.49,51.53,64000.0,44.2521,44.2864,44.1492,44.1835,64000.0
2022-04-22 11:30:00,51.52,51.52,51.41,51.45,85729.0,44.1749,44.1749,44.0806,44.1149,85729.0
2022-04-22 11:40:00,51.44,51.47,51.36,51.4,185881.0,44.1063,44.132,44.0377,44.072,185881.0
2022-04-22 11:50:00,51.4,51.4,51.21,51.28,86389.0,44.072,44.072,43.9091,43.9691,86389.0
2022-04-22 12:00:00,51.28,51.29,51.22,51.23,51335.0,43.9691,43.9777,43.9177,43.9263,51335.0
2022-04-22 12:10:00,51.24,51.33,51.21,51.33,56063.0,43.9348,44.012,43.9091,44.012,56063.0
2022-04-22 12:20:00,51.33,51.48,51.32,51.46,59743.0,44.012,44.1406,44.0034,44.1235,59743.0
2022-04-22 12:30:00,51.45,51.51,51.39,51.42,45715.0,44.1149,44.1663,44.0634,44.0892,45715.0
2022-04-22 12:40:00,51.42,51.5,51.38,51.49,47712.0,44.0892,44.1578,44.0549,44.1492,47712.0
2022-04-22 12:50:00,51.48,51.49,51.38,51.39,39964.0,44.1406,44.1492,44.0549,44.0634,39964.0
2022-04-22 13:00:00,51.4,51.43,51.34,51.41,76153.0,44.072,44.0977,44.0206,44.0806,76153.0
2022-04-22 13:10:00,51.41,51.48,51.39,51.44,87240.0,44.0806,44.1406,44.0634,44.1063,87240.0
2022-04-22 13:20:00,51.43,51.43,51.32,51.41,42829.0,44.0977,44.0977,44.0034,44.0806,42829.0
2022-04-22 13:30:00,51.4,51.52,51.35,51.37,64302.0,44.072,44.1749,44.0292,44.0463,64302.0
2022-04-22 13:40:00,51.36,51.43,51.31,51.38,51496.0,44.0377,44.0977,43.9949,44.0549,51496.0
2022-04-22 13:50:00,51.37,51.37,51.26,51.32,55808.0,44.0463,44.0463,43.952,44.0034,55808.0
2022-04-22 14:00:00,51.32,51.41,51.27,51.31,77206.0,44.0034,44.0806,43.9606,43.9949,77206.0
2022-04-22 14:10:00,51.31,51.46,51.3,51.44,48033.0,43.9949,44.1235,43.9863,44.1063,48033.0
2022-04-22 14:20:00,51.44,51.45,51.25,51.28,57444.0,44.1063,44.1149,43.9434,43.9691,57444.0
2022-04-22 14:30:00,51.28,51.33,51.25,51.26,52367.0,43.9691,44.012,43.9434,43.952,52367.0
2022-04-22 14:40:00,51.26,51.3,51.2,51.23,62733.0,43.952,43.9863,43.9005,43.9263,62733.0
2022-04-22 14:50:00,51.22,51.22,51.07,51.14,55947.0,43.9177,43.9177,43.7891,43.8491,55947.0
2022-04-22 15:00:00,51.14,51.21,51.12,51.13,100032.0,43.8491,43.9091,43.8319,43.8405,100032.0
2022-04-22 15:10:00,51.14,51.37,51.11,51.35,124935.0,43.8491,44.0463,43.8234,44.0292,124935.0
2022-04-22 15:20:00,51.35,51.36,51.21,51.23,83298.0,44.0292,44.0377,43.9091,43.9263,83298.0
2022-04-22 15:30:00,51.24,51.46,51.23,51.41,168909.0,43.9348,44.1235,43.9263,44.0806,168909.0
2022-04-22 15:40:00,51.41,51.44,51.12,51.16,251101.0,44.0806,44.1063,43.8319,43.8662,251101.0
2022-04-22 15:50:00,51.15,51.15,50.76,50.82,785107.0,43.8577,43.8577,43.5233,43.5747,785107.0
2022-04-25 09:30:00,50.49,50.49,49.72,49.79,312282.0,43.2918,43.2918,42.6315,42.6916,312282.0
2022-04-25 09:40:00,49.78,50.09,49.69,49.76,226837.0,42.683,42.9488,42.6058,42.6658,226837.0
2022-04-25 09:50:00,49.76,49.98,49.73,49.79,101936.0,42.6658,42.8545,42.6401,42.6916,101936.0
2022-04-25 10:00:00,49.8,49.93,49.64,49.67,156330.0,42.7001,42.8116,42.5629,42.5887,156330.0
2022-04-25 10:10:00,49.68,49.85,49.58,49.84,135472.0,42.5972,42.743,42.5115,42.7344,135472.0
2022-04-25 10:20:00,49.84,49.97,49.69,49.86,105968.0,42.7344,42.8459,42.6058,42.7516,105968.0
2022-04-25 10:30:00,49.86,50.0,49.76,49.77,158731.0,42.7516,42.8716,42.6658,42.6744,158731.0
2022-04-25 10:40:00,49.78,49.9,49.63,49.84,115049.0,42.683,42.7859,42.5544,42.7344,115049.0
2022-04-25 10:50:00,49.83,49.83,49.51,49.52,97939.0,42.7259,42.7259,42.4515,42.4601,97939.0
2022-04-25 11:00:00,49.52,49.67,49.49,49.49,74334.0,42.4601,42.5887,42.4343,42.4343,74334.0
2022-04-25 11:10:00,49.49,49.69,49.46,49.65,117738.0,42.4343,42.6058,42.4086,42.5715,117738.0
2022-04-25 11:20:00,49.65,49.8,49.62,49.7,100154.0,42.5715,42.7001,42.5458,42.6144,100154.0
2022-04-25 11:30:00,49.71,49.85,49.6,49.74,119012.0,42.623,42.743,42.5286,42.6487,119012.0
2022-04-25 11:40:00,49.74,49.9,49.65,49.68,133657.0,42.6487,42.7859,42.5715,42.5972,133657.0
2022-04-25 11:50:00,49.7,49.84,49.64,49.84,87941.0,42.6144,42.7344,42.5629,42.7344,87941.0
2022-04-25 12:00:00,49.84,50.04,49.72,50.02,100286.0,42.7344,42.9059,42.6315,42.8888,100286.0
2022-04-25 12:10:00,50.02,50.1,49.93,49.98,75420.0,42.8888,42.9574,42.8116,42.8545,75420.0
2022-04-25 12:20:00,49.98,50.18,49.98,50.06,104855.0,42.8545,43.026,42.8545,42.9231,104855.0
2022-04-25 12:30:00,50.06,50.23,50.03,50.13,78065.0,42.9231,43.0688,42.8973,42.9831,78065.0
2022-04-25 12:40:00,50.13,50.23,50.08,50.23,100699.0,42.9831,43.0688,42.9402,43.0688,100699.0
2022-04-25 12:50:00,50.24,50.25,50.15,50.24,73379.0,43.0774,43.086,43.0002,43.0774,73379.0
2022-04-25 13:00:00,50.25,50.27,50.09,50.25,153873.0,43.086,43.1031,42.9488,43.086,153873.0
2022-04-25 13:10:00,50.25,50.38,50.23,50.32,108409.0,43.086,43.1974,43.0688,43.146,108409.0
2022-04-25 13:20:00,50.34,50.34,50.17,50.24,89887.0,43.1631,43.1631,43.0174,43.0774,89887.0
2022-04-25 13:30:00,50.25,50.31,50.13,50.18,107568.0,43.086,43.1374,42.9831,43.026,107568.0
2022-04-25 13:40:00,50.19,50.27,50.13,50.19,82990.0,43.0345,43.1031,42.9831,43.0345,82990.0
2022-04-25 13:50:00,50.18,50.18,50.05,50.13,87322.0,43.026,43.026,42.9145,42.9831,87322.0
2022-04-25 14:00:00,50.14,50.25,50.0,50.22,156747.0,42.9917,43.086,42.8716,43.0603,156747.0
2022-04-25 14:10:00,50.23,50.33,50.16,50.31,74260.0,43.0688,43.1546,43.0088,43.1374,74260.0
2022-04-25 14:20:00,50.31,50.49,50.29,50.49,76644.0,43.1374,43.2918,43.1203,43.2918,76644.0
2022-04-25 14:30:00,50.5,50.55,50.4,50.41,110388.0,43.3003,43.3432,43.2146,43.2232,110388.0
2022-04-25 14:40:00,50.4,50.55,50.38,50.54,78395.0,43.2146,43.3432,43.1974,43.3346,78395.0
2022-04-25 14:50:00,50.53,50.57,50.47,50.47,75689.0,43.3261,43.3604,43.2746,43.2746,75689.0
2022-04-25 15:00:00,50.47,50.5,50.33,50.41,109490.0,43.2746,43.3003,43.1546,43.2232,109490.0
2022-04-25 15:10:00,50.41,50.57,50.4,50.53,114259.0,43.2232,43.3604,43.2146,43.3261,114259.0
2022-04-25 15:20:00,50.54,50.67,50.53,50.65,170735.0,43.3346,43.4461,43.3261,43.4289,170735.0
2022-04-25 15:30:00,50.64,50.84,50.62,50.81,138542.0,43.4204,43.5919,43.4032,43.5661,138542.0
2022-04-25 15:40:00,50.82,50.97,50.72,50.81,323055.0,43.5747,43.7033,43.489,43.5661,323055.0
2022-04-25 15:50:00,50.79,50.95,50.66,50.85,660844.0,43.549,43.6862,43.4375,43.6004,660844.0
2022-04-26 09:30:00,50.07,50.57,49.93,50.47,196331.0,42.9316,43.3604,42.8116,43.2746,196331.0
2022-04-26 09:40:00,50.46,50.63,50.33,50.55,144981.0,43.266,43.4118,43.1546,43.3432,144981.0
2022-04-26 09:50:00,50.55,50.94,50.52,50.91,101381.0,43.3432,43.6776,43.3175,43.6519,101381.0
2022-04-26 10:00:00,50.91,51.07,50.84,50.97,107877.0,43.6519,43.7891,43.5919,43.7033,107877.0
2022-04-26 10:10:00,50.96,51.0,50.77,50.83,106869.0,43.6948,43.7291,43.5318,43.5833,106869.0
2022-04-26 10:20:00,50.82,50.93,50.7,50.93,90769.0,43.5747,43.669,43.4718,43.669,90769.0
2022-04-26 10:30:00,50.92,50.93,50.61,50.77,82805.0,43.6605,43.669,43.3947,43.5318,82805.0
2022-04-26 10:40:00,50.77,50.79,50.58,50.66,147241.0,43.5318,43.549,43.3689,43.4375,147241.0
2022-04-26 10:50:00,50.65,50.91,50.61,50.71,115999.0,43.4289,43.6519,43.3947,43.4804,115999.0
2022-04-26 11:00:00,50.7,50.71,50.38,50.41,59660.0,43.4718,43.4804,43.1974,43.2232,59660.0
2022-04-26 11:10:00,50.42,50.47,50.3,50.31,78624.0,43.2317,43.2746,43.1288,43.1374,78624.0
2022-04-26 11:20:00,50.32,50.44,50.31,50.35,79037.0,43.146,43.2489,43.1374,43.1717,79037.0
2022-04-26 11:30:00,50.35,50.44,50.28,50.39,108461.0,43.1717,43.2489,43.1117,43.206,108461.0
2022-04-26 11:40:00,50.38,50.43,50.31,50.31,183088.0,43.1974,43.2403,43.1374,43.1374,183088.0
2022-04-26 11:50:00,50.31,50.32,50.09,50.12,88629.0,43.1374,43.146,42.9488,42.9745,88629.0
2022-04-26 12:00:00,50.12,50.24,50.02,50.23,107408.0,42.9745,43.0774,42.8888,43.0688,107408.0
2022-04-26 12:10:00,50.24,50.36,50.19,50.33,55907.0,43.0774,43.1803,43.0345,43.1546,55907.0
2022-04-26 12:20:00,50.33,50.45,50.28,50.4,88495.0,43.1546,43.2575,43.1117,43.2146,88495.0
2022-04-26 12:30:00,50.39,50.41,50.3,50.3,58546.0,43.206,43.2232,43.1288,43.1288,58546.0
2022-04-26 12:40:00,50.31,50.33,50.23,50.25,44816.0,43.1374,43.1546,43.0688,43.086,44816.0
2022-04-26 12:50:00,50.26,50.39,50.25,50.39,69146.0,43.0946,43.206,43.086,43.206,69146.0
2022-04-26 13:00:00,50.39,50.39,50.19,50.27,45199.0,43.206,43.206,43.0345,43.1031,45199.0
2022-04-26 13:10:00,50.27,50.3,50.14,50.14,44619.0,43.1031,43.1288,42.9917,42.9917,44619.0
2022-04-26 13:20:00,50.14,50.15,50.05,50.09,48121.0,42.9917,43.0002,42.9145,42.9488,48121.0
2022-04-26 13:30:00,50.08,50.08,49.98,50.06,83512.0,42.9402,42.9402,42.8545,42.9231,83512.0
2022-04-26 13:40:00,50.06,50.19,50.05,50.12,67044.0,42.9231,43.0345,42.9145,42.9745,67044.0
2022-04-26 13:50:00,50.12,50.12,50.0,50.04,56266.0,42.9745,42.9745,42.8716,42.9059,56266.0
2022-04-26 14:00:00,50.04,50.08,49.96,50.05,121644.0,42.9059,42.9402,42.8373,42.9145,121644.0
2022-04-26 14:10:00,50.07,50.24,50.07,50.16,126298.0,42.9316,43.0774,42.9316,43.0088,126298.0
2022-04-26 14:20:00,50.17,50.53,50.15,50.5,152493.0,43.0174,43.3261,43.0002,43.3003,152493.0
2022-04-26 14:30:00,50.5,50.52,50.38,50.47,92430.0,43.3003,43.3175,43.1974,43.2746,92430.0
2022-04-26 14:40:00,50.47,50.47,50.21,50.25,93159.0,43.2746,43.2746,43.0517,43.086,93159.0
2022-04-26 14:50:00,50.24,50.39,50.23,50.34,64085.0,43.0774,43.206,43.0688,43.1631,64085.0
2022-04-26 15:00:00,50.33,50.36,50.2,50.21,86462.0,43.1546,43.1803,43.0431,43.0517,86462.0
2022-04-26 15:10:00,50.2,50.27,50.11,50.14,165054.0,43.0431,43.1031,42.9659,42.9917,165054.0
2022-04-26 15:20:00,50.15,50.28,50.14,50.22,170696.0,43.0002,43.1117,42.9917,43.0603,170696.0
2022-04-26 15:30:00,50.22,50.28,50.08,50.21,187336.0,43.0603,43.1117,42.9402,43.0517,187336.0
2022-04-26 15:40:00,50.22,50.32,50.12,50.25,252621.0,43.0603,43.146,42.9745,43.086,252621.0
2022-04-26 15:50:00,50.24,50.29,50.01,50.02,723848.0,43.0774,43.1203,42.8802,42.8888,723848.0
2022-04-27 09:30:00,49.79,49.92,49.38,49.48,406458.0,42.6916,42.803,42.34,42.4258,406458.0
2022-04-27 09:40:00,49.48,50.08,49.32,49.93,291069.0,42.4258,42.9402,42.2886,42.8116,291069.0
2022-04-27 09:50:00,49.94,50.03,49.73,49.74,288580.0,42.8202,42.8973,42.6401,42.6487,288580.0
2022-04-27 10:00:00,49.73,50.02,49.7,49.94,200452.0,42.6401,42.8888,42.6144,42.8202,200452.0
2022-04-27 10:10:00,49.93,49.93,49.52,49.67,207251.0,42.8116,42.8116,42.4601,42.5887,207251.0
2022-04-27 10:20:00,49.66,49.76,49.59,49.59,134010.0,42.5801,42.6658,42.5201,42.5201,134010.0
2022-04-27 10:30:00,49.58,49.6,49.44,49.49,214784.0,42.5115,42.5286,42.3915,42.4343,214784.0
2022-04-27 10:40:00,49.48,49.64,49.48,49.62,160495.0,42.4258,42.5629,42.4258,42.5458,160495.0
2022-04-27 10:50:00,49.62,49.72,49.6,49.61,78635.0,42.5458,42.6315,42.5286,42.5372,78635.0
2022-04-27 11:00:00,49.62,49.71,49.59,49.62,223538.0,42.5458,42.623,42.5201,42.5458,223538.0
2022-04-27 11:10:00,49.62,49.99,49.53,49.97,196894.0,42.5458,42.863,42.4686,42.8459,196894.0
2022-04-27 11:20:00,49.99,50.01,49.83,49.94,92271.0,42.863,42.8802,42.7259,42.8202,92271.0
2022-04-27 11:30:00,49.96,50.07,49.96,50.02,87043.0,42.8373,42.9316,42.8373,42.8888,87043.0
2022-04-27 11:40:00,50.0,50.02,49.89,49.93,220228.0,42.8716,42.8888,42.7773,42.8116,220228.0
2022-04-27 11:50:00,49.93,49.94,49.77,49.9,116422.0,42.8116,42.8202,42.6744,42.7859,116422.0
2022-04-27 12:00:00,49.89,50.01,49.85,50.01,75318.0,42.7773,42.8802,42.743,42.8802,75318.0
2022-04-27 12:10:00,50.01,50.02,49.85,49.91,88383.0,42.8802,42.8888,42.743,42.7944,88383.0
2022-04-27 12:20:00,49.92,50.05,49.91,50.01,138063.0,42.803,42.9145,42.7944,42.8802,138063.0
2022-04-27 12:30:00,50.03,50.05,49.92,49.99,71866.0,42.8973,42.9145,42.803,42.863,71866.0
2022-04-27 12:40:00,49.99,50.11,49.94,49.99,88055.0,42.863,42.9659,42.8202,42.863,88055.0
2022-04-27 12:50:00,49.99,50.03,49.96,50.02,36217.0,42.863,42.8973,42.8373,42.8888,36217.0
2022-04-27 13:00:00,50.02,50.05,49.8,49.8,129685.0,42.8888,42.9145,42.7001,42.7001,129685.0
2022-04-27 13:10:00,49.81,49.88,49.78,49.85,68619.0,42.7087,42.7687,42.683,42.743,68619.0
2022-04-27 13:20:00,49.85,49.89,49.7,49.84,148878.0,42.743,42.7773,42.6144,42.7344,148878.0
2022-04-27 13:30:00,49.83,49.89,49.74,49.78,87078.0,42.7259,42.7773,42.6487,42.683,87078.0
2022-04-27 13:40:00,49.78,49.86,49.74,49.85,83974.0,42.683,42.7516,42.6487,42.743,83974.0
2022-04-27 13:50:00,49.85,49.96,49.85,49.96,61995.0,42.743,42.8373,42.743,42.8373,61995.0
2022-04-27 14:00:00,49.96,50.05,49.89,50.02,92409.0,42.8373,42.9145,42.7773,42.8888,92409.0
2022-04-27 14:10:00,50.02,50.05,49.83,49.86,63462.0,42.8888,42.9145,42.7259,42.7516,63462.0
2022-04-27 14:20:00,49.87,49.97,49.87,49.89,80823.0,42.7602,42.8459,42.7602,42.7773,80823.0
2022-04-27 14:30:00,49.89,49.94,49.74,49.86,107757.0,42.7773,42.8202,42.6487,42.7516,107757.0
2022-04-27 14:40:00,49.86,49.98,49.85,49.96,99638.0,42.7516,42.8545,42.743,42.8373,99638.0
2022-04-27 14:50:00,49.95,49.97,49.72,49.76,138811.0,42.8287,42.8459,42.6315,42.6658,138811.0
2022-04-27 15:00:00,49.76,49.81,49.68,49.73,99620.0,42.6658,42.7087,42.5972,42.6401,99620.0
2022-04-27 15:10:00,49.73,49.83,49.69,49.75,130136.0,42.6401,42.7259,42.6058,42.6573,130136.0
2022-04-27 15:20:00,49.75,49.81,49.65,49.77,125866.0,42.6573,42.7087,42.5715,42.6744,125866.0
2022-04-27 15:30:00,49.76,49.81,49.69,49.73,160782.0,42.6658,42.7087,42.6058,42.6401,160782.0
2022-04-27 15:40:00,49.73,49.87,49.7,49.72,206454.0,42.6401,42.7602,42.6144,42.6315,206454.0
2022-04-27 15:50:00,49.72,49.8,49.6,49.65,616126.0,42.6315,42.7001,42.5286,42.5715,616126.0
2022-04-28 09:30:00,50.13,50.26,49.81,49.89,233522.0,42.9831,43.0946,42.7087,42.7773,233522.0
2022-04-28 09:40:00,49.89,50.07,49.8,49.88,110452.0,42.7773,42.9316,42.7001,42.7687,110452.0
2022-04-28 09:50:00,49.89,49.92,49.64,49.73,84946.0,42.7773,42.803,42.5629,42.6401,84946.0
2022-04-28 10:00:00,49.72,49.72,49.46,49.61,88200.0,42.6315,42.6315,42.4086,42.5372,88200.0
2022-04-28 10:10:00,49.61,49.7,49.49,49.66,101474.0,42.5372,42.6144,42.4343,42.5801,101474.0
2022-04-28 10:20:00,49.66,49.68,49.49,49.55,70177.0,42.5801,42.5972,42.4343,42.4858,70177.0
2022-04-28 10:30:00,49.55,49.55,49.42,49.46,128754.0,42.4858,42.4858,42.3743,42.4086,128754.0
2022-04-28 10:40:00,49.45,49.6,49.41,49.52,82482.0,42.4,42.5286,42.3657,42.4601,82482.0
2022-04-28 10:50:00,49.52,49.61,49.44,49.55,62759.0,42.4601,42.5372,42.3915,42.4858,62759.0
2022-04-28 11:00:00,49.55,49.66,49.52,49.59,103123.0,42.4858,42.5801,42.4601,42.5201,103123.0
2022-04-28 11:10:00,49.58,49.64,49.54,49.6,158162.0,42.5115,42.5629,42.4772,42.5286,158162.0
2022-04-28 11:20:00,49.6,49.6,49.48,49.53,97226.0,42.5286,42.5286,42.4258,42.4686,97226.0
2022-04-28 11:30:00,49.53,49.59,49.46,49.48,91976.0,42.4686,42.5201,42.4086,42.4258,91976.0
2022-04-28 11:40:00,49.47,49.52,49.4,49.49,63147.0,42.4172,42.4601,42.3572,42.4343,63147.0
2022-04-28 11:50:00,49.48,49.56,49.46,49.53,114614.0,42.4258,42.4943,42.4086,42.4686,114614.0
2022-04-28 12:00:00,49.53,49.56,49.47,49.49,77436.0,42.4686,42.4943,42.4172,42.4343,77436.0
2022-04-28 12:10:00,49.51,49.59,49.5,49.55,63692.0,42.4515,42.5201,42.4429,42.4858,63692.0
2022-04-28 12:20:00,49.55,49.63,49.53,49.62,193430.0,42.4858,42.5544,42.4686,42.5458,193430.0
2022-04-28 12:30:00,49.62,49.7,49.6,49.66,95108.0,42.5458,42.6144,42.5286,42.5801,95108.0
2022-04-28 12:40:00,49.66,49.85,49.66,49.81,203234.0,42.5801,42.743,42.5801,42.7087,203234.0
2022-04-28 12:50:00,49.82,49.82,49.73,49.79,139251.0,42.7173,42.7173,42.6401,42.6916,139251.0
2022-04-28 13:00:00,49.79,49.83,49.76,49.8,118543.0,42.6916,42.7259,42.6658,42.7001,118543.0
2022-04-28 13:10:00,49.8,49.9,49.79,49.88,154057.0,42.7001,42.7859,42.6916,42.7687,154057.0
2022-04-28 13:20:00,49.88,49.94,49.79,49.93,234948.0,42.7687,42.8202,42.6916,42.8116,234948.0
2022-04-28 13:30:00,49.93,50.12,49.89,50.09,173272.0,42.8116,42.9745,42.7773,42.9488,173272.0
2022-04-28 13:40:00,50.09,50.12,49.96,50.07,89600.0,42.9488,42.9745,42.8373,42.9316,89600.0
2022-04-28 13:50:00,50.07,50.09,49.97,50.05,142964.0,42.9316,42.9488,42.8459,42.9145,142964.0
2022-04-28 14:00:00,50.05,50.09,49.96,49.96,135136.0,42.9145,42.9488,42.8373,42.8373,135136.0
2022-04-28 14:10:00,49.97,50.02,49.9,49.97,109898.0,42.8459,42.8888,42.7859,42.8459,109898.0
2022-04-28 14:20:00,49.97,49.98,49.85,49.89,193523.0,42.8459,42.8545,42.743,42.7773,193523.0
2022-04-28 14:30:00,49.9,49.94,49.84,49.91,157664.0,42.7859,42.8202,42.7344,42.7944,157664.0
2022-04-28 14:40:00,49.91,50.09,49.91,50.04,204884.0,42.7944,42.9488,42.7944,42.9059,204884.0
2022-04-28 14:50:00,50.04,50.08,49.97,50.07,113991.0,42.9059,42.9402,42.8459,42.9316,113991.0
2022-04-28 15:00:00,50.07,50.1,50.03,50.05,151050.0,42.9316,42.9574,42.8973,42.9145,151050.0
2022-04-28 15:10:00,50.05,50.12,50.01,50.11,103425.0,42.9145,42.9745,42.8802,42.9659,103425.0
2022-04-28 15:20:00,50.11,50.15,50.06,50.07,109879.0,42.9659,43.0002,42.9231,42.9316,109879.0
2022-04-28 15:30:00,50.07,50.07,49.92,49.96,219994.0,42.9316,42.9316,42.803,42.8373,219994.0
2022-04-28 15:40:00,49.95,50.05,49.89,49.94,416847.0,42.8287,42.9145,42.7773,42.8202,416847.0
2022-04-28 15:50:00,49.94,50.07,49.87,50.07,581633.0,42.8202,42.9316,42.7602,42.9316,581633.0
2022-04-29 09:30:00,50.13,50.29,50.0,50.09,310180.0,42.9831,43.1203,42.8716,42.9488,310180.0
2022-04-29 09:40:00,50.08,50.18,49.86,49.92,122781.0,42.9402,43.026,42.7516,42.803,122781.0
2022-04-29 09:50:00,49.91,50.18,49.75,50.12,118794.0,42.7944,43.026,42.6573,42.9745,118794.0
2022-04-29 10:00:00,50.13,50.27,50.1,50.18,64190.0,42.9831,43.1031,42.9574,43.026,64190.0
2022-04-29 10:10:00,50.18,50.23,49.87,49.89,105054.0,43.026,43.0688,42.7602,42.7773,105054.0
2022-04-29 10:20:00,49.89,49.91,49.51,49.52,177469.0,42.7773,42.7944,42.4515,42.4601,177469.0
2022-04-29 10:30:00,49.51,49.55,49.43,49.5,306957.0,42.4515,42.4858,42.3829,42.4429,306957.0
2022-04-29 10:40:00,49.49,49.58,49.4,49.48,158254.0,42.4343,42.5115,42.3572,42.4258,158254.0
2022-04-29 10:50:00,49.48,49.62,49.43,49.59,142162.0,42.4258,42.5458,42.3829,42.5201,142162.0
2022-04-29 11:00:00,49.58,49.79,49.54,49.74,106489.0,42.5115,42.6916,42.4772,42.6487,106489.0
2022-04-29 11:10:00,49.74,49.79,49.62,49.67,107822.0,42.6487,42.6916,42.5458,42.5887,107822.0
2022-04-29 11:20:00,49.67,49.8,49.64,49.67,108302.0,42.5887,42.7001,42.5629,42.5887,108302.0
2022-04-29 11:30:00,49.66,49.77,49.63,49.73,144512.0,42.5801,42.6744,42.5544,42.6401,144512.0
2022-04-29 11:40:00,49.73,49.8,49.72,49.73,144609.0,42.6401,42.7001,42.6315,42.6401,144609.0
2022-04-29 11:50:00,49.73,49.75,49.6,49.63,75943.0,42.6401,42.6573,42.5286,42.5544,75943.0
2022-04-29 12:00:00,49.64,49.65,49.45,49.47,66306.0,42.5629,42.5715,42.4,42.4172,66306.0
2022-04-29 12:10:00,49.48,49.54,49.39,49.41,124712.0,42.4258,42.4772,42.3486,42.3657,124712.0
2022-04-29 12:20:00,49.42,49.49,49.36,49.4,105243.0,42.3743,42.4343,42.3229,42.3572,105243.0
2022-04-29 12:30:00,49.4,49.45,49.37,49.41,46714.0,42.3572,42.4,42.3314,42.3657,46714.0
2022-04-29 12:40:00,49.41,49.42,49.29,49.3,67513.0,42.3657,42.3743,42.2628,42.2714,67513.0
2022-04-29 12:50:00,49.3,49.33,49.24,49.3,85897.0,42.2714,42.2971,42.22,42.2714,85897.0
2022-04-29 13:00:00,49.3,49.33,49.25,49.29,111133.0,42.2714,42.2971,42.2285,42.2628,111133.0
2022-04-29 13:10:00,49.28,49.37,49.25,49.37,72987.0,42.2543,42.3314,42.2285,42.3314,72987.0
2022-04-29 13:20:00,49.37,49.43,49.33,49.37,77246.0,42.3314,42.3829,42.2971,42.3314,77246.0
2022-04-29 13:30:00,49.38,49.45,49.36,49.41,60057.0,42.34,42.4,42.3229,42.3657,60057.0
2022-04-29 13:40:00,49.41,49.42,49.27,49.29,80297.0,42.3657,42.3743,42.2457,42.2628,80297.0
2022-04-29 13:50:00,49.28,49.3,49.15,49.17,68705.0,42.2543,42.2714,42.1428,42.1599,68705.0
2022-04-29 14:00:00,49.17,49.18,49.06,49.06,85226.0,42.1599,42.1685,42.0656,42.0656,85226.0
2022-04-29 14:10:00,49.06,49.13,49.01,49.03,97252.0,42.0656,42.1257,42.0228,42.0399,97252.0
2022-04-29 14:20:00,49.03,49.04,49.0,49.02,59920.0,42.0399,42.0485,42.0142,42.0313,59920.0
2022-04-29 14:30:00,49.01,49.02,48.92,48.93,89498.0,42.0228,42.0313,41.9456,41.9542,89498.0
2022-04-29 14:40:00,48.93,49.03,48.86,48.86,74683.0,41.9542,42.0399,41.8941,41.8941,74683.0
2022-04-29 14:50:00,48.85,48.9,48.78,48.89,84892.0,41.8856,41.9284,41.8256,41.9199,84892.0
2022-04-29 15:00:00,48.88,48.89,48.75,48.76,89294.0,41.9113,41.9199,41.7998,41.8084,89294.0
2022-04-29 15:10:00,48.77,48.79,48.66,48.77,122051.0,41.817,41.8341,41.7227,41.817,122051.0
2022-04-29 15:20:00,48.77,48.81,48.67,48.68,124267.0,41.817,41.8513,41.7312,41.7398,124267.0
2022-04-29 15:30:00,48.68,48.8,48.62,48.74,186904.0,41.7398,41.8427,41.6884,41.7913,186904.0
2022-04-29 15:40:00,48.74,48.8,48.51,48.51,306185.0,41.7913,41.8427,41.594,41.594,306185.0
2022-04-29 15:50:00,48.52,48.6,48.42,48.56,1064702.0,41.6026,41.6712,41.5169,41.6369,1064702.0
2022-05-02 09:30:00,49.06,49.25,48.46,48.48,217084.0,42.0656,42.2285,41.5512,41.5683,217084.0
2022-05-02 09:40:00,48.49,48.87,48.44,48.81,241813.0,41.5769,41.9027,41.534,41.8513,241813.0
2022-05-02 09:50:00,48.78,49.12,48.74,48.74,172294.0,41.8256,42.1171,41.7913,41.7913,172294.0
2022-05-02 10:00:00,48.72,48.94,48.43,48.53,132667.0,41.7741,41.9627,41.5254,41.6112,132667.0
2022-05-02 10:10:00,48.52,48.74,48.49,48.72,105332.0,41.6026,41.7913,41.5769,41.7741,105332.0
2022-05-02 10:20:00,48.7,48.73,48.52,48.58,321518.0,41.757,41.7827,41.6026,41.6541,321518.0
2022-05-02 10:30:00,48.59,48.88,48.59,48.86,116957.0,41.6626,41.9113,41.6626,41.8941,116957.0
2022-05-02 10:40:00,48.87,48.98,48.77,48.98,167483.0,41.9027,41.997,41.817,41.997,167483.0
2022-05-02 10:50:00,48.98,49.03,48.78,48.8,125294.0,41.997,42.0399,41.8256,41.8427,125294.0
2022-05-02 11:00:00,48.82,48.84,48.64,48.84,79024.0,41.8598,41.877,41.7055,41.877,79024.0
2022-05-02 11:10:00,48.84,48.88,48.75,48.81,89953.0,41.877,41.9113,41.7998,41.8513,89953.0
2022-05-02 11:20:00,48.81,48.85,48.54,48.56,136546.0,41.8513,41.8856,41.6198,41.6369,136546.0
2022-05-02 11:30:00,48.57,48.76,48.5,48.6,150175.0,41.6455,41.8084,41.5855,41.6712,150175.0
2022-05-02 11:40:00,48.59,48.77,48.56,48.68,70582.0,41.6626,41.817,41.6369,41.7398,70582.0
2022-05-02 11:50:00,48.66,48.76,48.63,48.75,93780.0,41.7227,41.8084,41.6969,41.7998,93780.0
2022-05-02 12:00:00,48.76,48.79,48.54,48.59,80867.0,41.8084,41.8341,41.6198,41.6626,80867.0
2022-05-02 12:10:00,48.59,48.71,48.56,48.7,64621.0,41.6626,41.7655,41.6369,41.757,64621.0
2022-05-02 12:20:00,48.71,48.74,48.57,48.65,74373.0,41.7655,41.7913,41.6455,41.7141,74373.0
2022-05-02 12:30:00,48.65,48.71,48.58,48.59,69539.0,41.7141,41.7655,41.6541,41.6626,69539.0
2022-05-02 12:40:00,48.59,48.61,48.47,48.52,71480.0,41.6626,41.6798,41.5597,41.6026,71480.0
2022-05-02 12:50:00,48.51,48.55,48.35,48.36,176910.0,41.594,41.6283,41.4569,41.4654,176910.0
2022-05-02 13:00:00,48.38,48.44,48.26,48.4,150151.0,41.4826,41.534,41.3797,41.4997,150151.0
2022-05-02 13:10:00,48.39,48.47,48.32,48.36,69823.0,41.4912,41.5597,41.4311,41.4654,69823.0
2022-05-02 13:20:00,48.37,48.37,48.17,48.21,130093.0,41.474,41.474,41.3025,41.3368,130093.0
2022-05-02 13:30:00,48.21,48.27,48.16,48.18,110975.0,41.3368,41.3883,41.2939,41.3111,110975.0
2022-05-02 13:40:00,48.2,48.23,48.06,48.14,91433.0,41.3282,41.354,41.2082,41.2768,91433.0
2022-05-02 13:50:00,48.14,48.22,48.12,48.17,86778.0,41.2768,41.3454,41.2596,41.3025,86778.0
2022-05-02 14:00:00,48.16,48.28,48.09,48.15,71175.0,41.2939,41.3968,41.2339,41.2854,71175.0
2022-05-02 14:10:00,48.16,48.16,47.95,48.0,101885.0,41.2939,41.2939,41.1139,41.1568,101885.0
2022-05-02 14:20:00,47.99,48.08,47.95,48.03,115943.0,41.1482,41.2253,41.1139,41.1825,115943.0
2022-05-02 14:30:00,48.02,48.08,47.98,48.0,139825.0,41.1739,41.2253,41.1396,41.1568,139825.0
2022-05-02 14:40:00,48.02,48.04,47.84,48.02,74563.0,41.1739,41.1911,41.0196,41.1739,74563.0
2022-05-02 14:50:00,48.02,48.1,47.96,48.08,123568.0,41.1739,41.2425,41.1225,41.2253,123568.0
2022-05-02 15:00:00,48.08,48.48,48.07,48.43,145779.0,41.2253,41.5683,41.2168,41.5254,145779.0
2022-05-02 15:10:00,48.43,48.62,48.42,48.58,148603.0,41.5254,41.6884,41.5169,41.6541,148603.0
2022-05-02 15:20:00,48.58,48.72,48.58,48.69,154850.0,41.6541,41.7741,41.6541,41.7484,154850.0
2022-05-02 15:30:00,48.68,48.86,48.68,48.75,172649.0,41.7398,41.8941,41.7398,41.7998,172649.0
2022-05-02 15:40:00,48.75,48.82,48.58,48.78,362109.0,41.7998,41.8598,41.6541,41.8256,362109.0
2022-05-02 15:50:00,48.79,48.88,48.72,48.87,604422.0,41.8341,41.9113,41.7741,41.9027,604422.0
2022-05-03 09:30:00,49.41,49.59,49.07,49.1,183156.0,42.3657,42.5201,42.0742,42.0999,183156.0
2022-05-03 09:40:00,49.12,49.29,49.08,49.22,83769.0,42.1171,42.2628,42.0828,42.2028,83769.0
2022-05-03 09:50:00,49.21,49.26,49.12,49.2,114338.0,42.1942,42.2371,42.1171,42.1857,114338.0
2022-05-03 10:00:00,49.2,49.29,49.0,49.02,98537.0,42.1857,42.2628,42.0142,42.0313,98537.0
2022-05-03 10:10:00,49.02,49.2,48.96,49.2,60431.0,42.0313,42.1857,41.9799,42.1857,60431.0
2022-05-03 10:20:00,49.19,49.32,49.14,49.25,107253.0,42.1771,42.2886,42.1342,42.2285,107253.0
2022-05-03 10:30:00,49.26,49.41,49.24,49.33,116096.0,42.2371,42.3657,42.22,42.2971,116096.0
2022-05-03 10:40:00,49.33,49.36,49.26,49.35,74737.0,42.2971,42.3229,42.2371,42.3143,74737.0
2022-05-03 10:50:00,49.36,49.53,49.34,49.48,110071.0,42.3229,42.4686,42.3057,42.4258,110071.0
2022-05-03 11:00:00,49.49,49.66,49.4,49.63,96500.0,42.4343,42.5801,42.3572,42.5544,96500.0
2022-05-03 11:10:00,49.63,49.71,49.58,49.61,110148.0,42.5544,42.623,42.5115,42.5372,110148.0
2022-05-03 11:20:00,49.61,49.73,49.6,49.65,152957.0,42.5372,42.6401,42.5286,42.5715,152957.0
2022-05-03 11:30:00,49.65,49.84,49.65,49.73,100044.0,42.5715,42.7344,42.5715,42.6401,100044.0
2022-05-03 11:40:00,49.73,49.8,49.64,49.67,86217.0,42.6401,42.7001,42.5629,42.5887,86217.0
2022-05-03 11:50:00,49.66,49.73,49.62,49.73,48356.0,42.5801,42.6401,42.5458,42.6401,48356.0
2022-05-03 12:00:00,49.73,49.84,49.53,49.55,91560.0,42.6401,42.7344,42.4686,42.4858,91560.0
2022-05-03 12:10:00,49.55,49.7,49.54,49.7,121758.0,42.4858,42.6144,42.4772,42.6144,121758.0
2022-05-03 12:20:00,49.69,49.73,49.6,49.61,109054.0,42.6058,42.6401,42.5286,42.5372,109054.0
2022-05-03 12:30:00,49.61,49.65,49.53,49.63,78210.0,42.5372,42.5715,42.4686,42.5544,78210.0
2022-05-03 12:40:00,49.64,49.7,49.53,49.62,125409.0,42.5629,42.6144,42.4686,42.5458,125409.0
2022-05-03 12:50:00,49.61,49.67,49.53,49.61,66566.0,42.5372,42.5887,42.4686,42.5372,66566.0
2022-05-03 13:00:00,49.6,49.71,49.57,49.7,94670.0,42.5286,42.623,42.5029,42.6144,94670.0
2022-05-03 13:10:00,49.71,49.76,49.66,49.74,84356.0,42.623,42.6658,42.5801,42.6487,84356.0
2022-05-03 13:20:00,49.74,49.77,49.59,49.68,89162.0,42.6487,42.6744,42.5201,42.5972,89162.0
2022-05-03 13:30:00,49.69,49.79,49.69,49.78,65853.0,42.6058,42.6916,42.6058,42.683,65853.0
2022-05-03 13:40:00,49.78,49.78,49.68,49.7,64906.0,42.683,42.683,42.5972,42.6144,64906.0
2022-05-03 13:50:00,49.69,49.7,49.64,49.68,54570.0,42.6058,42.6144,42.5629,42.5972,54570.0
2022-05-03 14:00:00,49.68,49.68,49.48,49.5,92414.0,42.5972,42.5972,42.4258,42.4429,92414.0
2022-05-03 14:10:00,49.49,49.52,49.36,49.39,75127.0,42.4343,42.4601,42.3229,42.3486,75127.0
2022-05-03 14:20:00,49.4,49.42,49.34,49.36,94661.0,42.3572,42.3743,42.3057,42.3229,94661.0
2022-05-03 14:30:00,49.37,49.53,49.34,49.38,65033.0,42.3314,42.4686,42.3057,42.34,65033.0
2022-05-03 14:40:00,49.38,49.46,49.26,49.43,77962.0,42.34,42.4086,42.2371,42.3829,77962.0
2022-05-03 14:50:00,49.44,49.55,49.42,49.54,112432.0,42.3915,42.4858,42.3743,42.4772,112432.0
2022-05-03 15:00:00,49.55,49.65,49.54,49.63,153209.0,42.4858,42.5715,42.4772,42.5544,153209.0
2022-05-03 15:10:00,49.63,49.71,49.57,49.6,117114.0,42.5544,42.623,42.5029,42.5286,117114.0
2022-05-03 15:20:00,49.61,49.7,49.52,49.61,100576.0,42.5372,42.6144,42.4601,42.5372,100576.0
2022-05-03 15:30:00,49.6,49.66,49.47,49.5,124968.0,42.5286,42.5801,42.4172,42.4429,124968.0
2022-05-03 15:40:00,49.49,49.55,49.36,49.49,200106.0,42.4343,42.4858,42.3229,42.4343,200106.0
2022-05-03 15:50:00,49.49,49.62,49.42,49.47,471115.0,42.4343,42.5458,42.3743,42.4172,471115.0
2022-05-04 09:30:00,49.27,49.35,49.0,49.14,337471.0,42.2457,42.3143,42.0142,42.1342,337471.0
2022-05-04 09:40:00,49.13,49.55,49.11,49.5,193601.0,42.1257,42.4858,42.1085,42.4429,193601.0
2022-05-04 09:50:00,49.5,49.54,49.4,49.43,95742.0,42.4429,42.4772,42.3572,42.3829,95742.0
2022-05-04 10:00:00,49.42,49.53,49.22,49.27,147858.0,42.3743,42.4686,42.2028,42.2457,147858.0
2022-05-04 10:10:00,49.28,49.35,49.21,49.26,119460.0,42.2543,42.3143,42.1942,42.2371,119460.0
2022-05-04 10:20:00,49.27,49.4,49.21,49.39,185674.0,42.2457,42.3572,42.1942,42.3486,185674.0
2022-05-04 10:30:00,49.39,49.41,49.27,49.41,122124.0,42.3486,42.3657,42.2457,42.3657,122124.0
2022-05-04 10:40:00,49.41,49.51,49.36,49.41,130715.0,42.3657,42.4515,42.3229,42.3657,130715.0
2022-05-04 10:50:00,49.41,49.48,49.34,49.37,48324.0,42.3657,42.4258,42.3057,42.3314,48324.0
2022-05-04 11:00:00,49.36,49.39,49.24,49.27,74168.0,42.3229,42.3486,42.22,42.2457,74168.0
2022-05-04 11:10:00,49.27,49.27,49.07,49.09,88976.0,42.2457,42.2457,42.0742,42.0914,88976.0
2022-05-04 11:20:00,49.09,49.1,48.9,48.97,138223.0,42.0914,42.0999,41.9284,41.9885,138223.0
2022-05-04 11:30:00,48.97,48.98,48.85,48.96,84573.0,41.9885,41.997,41.8856,41.9799,84573.0
2022-05-04 11:40:00,48.95,49.09,48.93,49.07,88325.0,41.9713,42.0914,41.9542,42.0742,88325.0
2022-05-04 11:50:00,49.07,49.08,48.96,49.01,86573.0,42.0742,42.0828,41.9799,42.0228,86573.0
2022-05-04 12:00:00,49.03,49.17,48.99,49.16,77845.0,42.0399,42.1599,42.0056,42.1514,77845.0
2022-05-04 12:10:00,49.16,49.33,49.13,49.33,81146.0,42.1514,42.2971,42.1257,42.2971,81146.0
2022-05-04 12:20:00,49.34,49.4,49.34,49.39,40836.0,42.3057,42.3572,42.3057,42.3486,40836.0
2022-05-04 12:30:00,49.39,49.46,49.39,49.43,65588.0,42.3486,42.4086,42.3486,42.3829,65588.0
2022-05-04 12:40:00,49.43,49.44,49.37,49.43,37282.0,42.3829,42.3915,42.3314,42.3829,37282.0
2022-05-04 12:50:00,49.42,49.53,49.41,49.49,70531.0,42.3743,42.4686,42.3657,42.4343,70531.0
2022-05-04 13:00:00,49.51,49.53,49.4,49.4,78771.0,42.4515,42.4686,42.3572,42.3572,78771.0
2022-05-04 13:10:00,49.38,49.42,49.34,49.39,47962.0,42.34,42.3743,42.3057,42.3486,47962.0
2022-05-04 13:20:00,49.4,49.41,49.3,49.3,66752.0,42.3572,42.3657,42.2714,42.2714,66752.0
2022-05-04 13:30:00,49.3,49.32,49.19,49.26,72344.0,42.2714,42.2886,42.1771,42.2371,72344.0
2022-05-04 13:40:00,49.25,49.27,49.2,49.23,36761.0,42.2285,42.2457,42.1857,42.2114,36761.0
2022-05-04 13:50:00,49.22,49.26,49.13,49.14,90423.0,42.2028,42.2371,42.1257,42.1342,90423.0
2022-05-04 14:00:00,49.19,49.43,49.11,49.23,104534.0,42.1771,42.3829,42.1085,42.2114,104534.0
2022-05-04 14:10:00,49.22,49.32,49.08,49.1,95894.0,42.2028,42.2886,42.0828,42.0999,95894.0
2022-05-04 14:20:00,49.09,49.4,48.98,49.34,134310.0,42.0914,42.3572,41.997,42.3057,134310.0
2022-05-04 14:30:00,49.33,49.38,48.89,49.14,280928.0,42.2971,42.34,41.9199,42.1342,280928.0
2022-05-04 14:40:00,49.14,49.73,49.1,49.59,309383.0,42.1342,42.6401,42.0999,42.5201,309383.0
2022-05-04 14:50:00,49.6,49.89,49.56,49.79,235463.0,42.5286,42.7773,42.4943,42.6916,235463.0
2022-05-04 15:00:00,49.79,50.1,49.78,50.06,377915.0,42.6916,42.9574,42.683,42.9231,377915.0
2022-05-04 15:10:00,50.07,50.31,50.05,50.21,244058.0,42.9316,43.1374,42.9145,43.0517,244058.0
2022-05-04 15:20:00,50.21,50.42,50.18,50.41,213128.0,43.0517,43.2317,43.026,43.2232,213128.0
2022-05-04 15:30:00,50.41,50.53,50.35,50.48,242653.0,43.2232,43.3261,43.1717,43.2832,242653.0
2022-05-04 15:40:00,50.48,50.58,50.4,50.57,302001.0,43.2832,43.3689,43.2146,43.3604,302001.0
2022-05-04 15:50:00,50.58,50.61,50.44,50.52,681555.0,43.3689,43.3947,43.2489,43.3175,681555.0
2022-05-05 09:30:00,49.89,49.91,49.55,49.71,219775.0,42.7773,42.7944,42.4858,42.623,219775.0
2022-05-05 09:40:00,49.72,49.94,49.54,49.56,94875.0,42.6315,42.8202,42.4772,42.4943,94875.0
2022-05-05 09:50:00,49.55,49.69,49.51,49.66,125079.0,42.4858,42.6058,42.4515,42.5801,125079.0
2022-05-05 10:00:00,49.65,49.69,49.45,49.5,122622.0,42.5715,42.6058,42.4,42.4429,122622.0
2022-05-05 10:10:00,49.5,49.6,49.36,49.55,145698.0,42.4429,42.5286,42.3229,42.4858,145698.0
2022-05-05 10:20:00,49.55,49.57,49.37,49.42,110557.0,42.4858,42.5029,42.3314,42.3743,110557.0
2022-05-05 10:30:00,49.41,49.51,49.31,49.31,94054.0,42.3657,42.4515,42.28,42.28,94054.0
2022-05-05 10:40:00,49.3,49.4,49.08,49.11,113953.0,42.2714,42.3572,42.0828,42.1085,113953.0
2022-05-05 10:50:00,49.11,49.23,49.02,49.22,71368.0,42.1085,42.2114,42.0313,42.2028,71368.0
2022-05-05 11:00:00,49.22,49.29,48.9,48.98,113851.0,42.2028,42.2628,41.9284,41.997,113851.0
2022-05-05 11:10:00,48.98,49.12,48.9,49.08,95250.0,41.997,42.1171,41.9284,42.0828,95250.0
2022-05-05 11:20:00,49.06,49.07,48.88,48.97,73166.0,42.0656,42.0742,41.9113,41.9885,73166.0
2022-05-05 11:30:00,48.96,49.19,48.89,49.13,102463.0,41.9799,42.1771,41.9199,42.1257,102463.0
2022-05-05 11:40:00,49.13,49.16,48.86,48.9,129063.0,42.1257,42.1514,41.8941,41.9284,129063.0
2022-05-05 11:50:00,48.88,48.9,48.64,48.71,136074.0,41.9113,41.9284,41.7055,41.7655,136074.0
2022-05-05 12:00:00,48.7,48.8,48.53,48.78,195324.0,41.757,41.8427,41.6112,41.8256,195324.0
2022-05-05 12:10:00,48.77,48.88,48.68,48.88,122090.0,41.817,41.9113,41.7398,41.9113,122090.0
2022-05-05 12:20:00,48.88,48.96,48.73,48.84,120748.0,41.9113,41.9799,41.7827,41.877,120748.0
2022-05-05 12:30:00,48.83,48.97,48.79,48.86,73089.0,41.8684,41.9885,41.8341,41.8941,73089.0
2022-05-05 12:40:00,48.86,48.87,48.76,48.8,60743.0,41.8941,41.9027,41.8084,41.8427,60743.0
2022-05-05 12:50:00,48.8,49.06,48.8,49.03,75694.0,41.8427,42.0656,41.8427,42.0399,75694.0
2022-05-05 13:00:00,49.04,49.27,49.03,49.22,70231.0,42.0485,42.2457,42.0399,42.2028,70231.0
2022-05-05 13:10:00,49.22,49.24,49.04,49.18,62114.0,42.2028,42.22,42.0485,42.1685,62114.0
2022-05-05 13:20:00,49.18,49.26,49.15,49.22,63152.0,42.1685,42.2371,42.1428,42.2028,63152.0
2022-05-05 13:30:00,49.23,49.39,49.09,49.28,92503.0,42.2114,42.3486,42.0914,42.2543,92503.0
2022-05-05 13:40:00,49.29,49.42,49.21,49.23,72077.0,42.2628,42.3743,42.1942,42.2114,72077.0
2022-05-05 13:50:00,49.23,49.23,49.12,49.19,63244.0,42.2114,42.2114,42.1171,42.1771,63244.0
2022-05-05 14:00:00,49.18,49.24,49.06,49.2,93948.0,42.1685,42.22,42.0656,42.1857,93948.0
2022-05-05 14:10:00,49.21,49.34,49.11,49.34,61046.0,42.1942,42.3057,42.1085,42.3057,61046.0
2022-05-05 14:20:00,49.36,49.36,49.01,49.01,89145.0,42.3229,42.3229,42.0228,42.0228,89145.0
2022-05-05 14:30:00,49.03,49.08,48.95,49.04,63913.0,42.0399,42.0828,41.9713,42.0485,63913.0
2022-05-05 14:40:00,49.03,49.09,48.97,49.08,44593.0,42.0399,42.0914,41.9885,42.0828,44593.0
2022-05-05 14:50:00,49.08,49.22,49.02,49.07,50141.0,42.0828,42.2028,42.0313,42.0742,50141.0
2022-05-05 15:00:00,49.07,49.09,48.9,48.96,83502.0,42.0742,42.0914,41.9284,41.9799,83502.0
2022-05-05 15:10:00,48.96,48.98,48.81,48.86,81308.0,41.9799,41.997,41.8513,41.8941,81308.0
2022-05-05 15:20:00,48.87,48.99,48.81,48.82,108926.0,41.9027,42.0056,41.8513,41.8598,108926.0
2022-05-05 15:30:00,48.83,49.05,48.73,48.97,186079.0,41.8684,42.0571,41.7827,41.9885,186079.0
2022-05-05 15:40:00,48.99,49.1,48.8,48.88,500323.0,42.0056,42.0999,41.8427,41.9113,500323.0
2022-05-05 15:50:00,48.89,49.35,48.88,49.24,697126.0,41.9199,42.3143,41.9113,42.22,697126.0
2022-05-06 09:30:00,49.08,49.12,48.75,48.76,210044.0,42.0828,42.1171,41.7998,41.8084,210044.0
2022-05-06 09:40:00,48.77,48.84,48.45,48.61,171878.0,41.817,41.877,41.5426,41.6798,171878.0
2022-05-06 09:50:00,48.61,48.75,48.29,48.38,169674.0,41.6798,41.7998,41.4054,41.4826,169674.0
2022-05-06 10:00:00,48.37,48.44,48.17,48.29,178834.0,41.474,41.534,41.3025,41.4054,178834.0
2022-05-06 10:10:00,48.29,48.61,48.19,48.49,212607.0,41.4054,41.6798,41.3197,41.5769,212607.0
2022-05-06 10:20:00,48.49,48.66,48.41,48.45,128588.0,41.5769,41.7227,41.5083,41.5426,128588.0
2022-05-06 10:30:00,48.45,48.52,48.21,48.36,106904.0,41.5426,41.6026,41.3368,41.4654,106904.0
2022-05-06 10:40:00,48.38,48.67,48.33,48.67,161960.0,41.4826,41.7312,41.4397,41.7312,161960.0
2022-05-06 10:50:00,48.66,48.82,48.5,48.74,108394.0,41.7227,41.8598,41.5855,41.7913,108394.0
2022-05-06 11:00:00,48.73,48.95,48.7,48.92,116181.0,41.7827,41.9713,41.757,41.9456,116181.0
2022-05-06 11:10:00,48.91,49.07,48.77,48.93,99723.0,41.937,42.0742,41.817,41.9542,99723.0
2022-05-06 11:20:00,48.93,49.11,48.89,48.94,76227.0,41.9542,42.1085,41.9199,41.9627,76227.0
2022-05-06 11:30:00,48.95,48.96,48.64,48.67,93017.0,41.9713,41.9799,41.7055,41.7312,93017.0
2022-05-06 11:40:00,48.67,48.76,48.65,48.67,47450.0,41.7312,41.8084,41.7141,41.7312,47450.0
2022-05-06 11:50:00,48.67,48.74,48.57,48.6,57914.0,41.7312,41.7913,41.6455,41.6712,57914.0
2022-05-06 12:00:00,48.6,48.91,48.55,48.85,88068.0,41.6712,41.937,41.6283,41.8856,88068.0
2022-05-06 12:10:00,48.81,48.82,48.56,48.57,57917.0,41.8513,41.8598,41.6369,41.6455,57917.0
2022-05-06 12:20:00,48.58,48.86,48.58,48.8,55940.0,41.6541,41.8941,41.6541,41.8427,55940.0
2022-05-06 12:30:00,48.79,48.94,48.72,48.83,85400.0,41.8341,41.9627,41.7741,41.8684,85400.0
2022-05-06 12:40:00,48.86,49.02,48.82,48.97,144758.0,41.8941,42.0313,41.8598,41.9885,144758.0
2022-05-06 12:50:00,48.98,49.28,48.93,49.23,130879.0,41.997,42.2543,41.9542,42.2114,130879.0
2022-05-06 13:00:00,49.24,49.28,49.13,49.17,93481.0,42.22,42.2543,42.1257,42.1599,93481.0
2022-05-06 13:10:00,49.15,49.2,48.98,48.99,91238.0,42.1428,42.1857,41.997,42.0056,91238.0
2022-05-06 13:20:00,48.98,49.22,48.94,49.12,84452.0,41.997,42.2028,41.9627,42.1171,84452.0
2022-05-06 13:30:00,49.16,49.23,49.0,49.07,79850.0,42.1514,42.2114,42.0142,42.0742,79850.0
2022-05-06 13:40:00,49.08,49.19,49.02,49.09,91054.0,42.0828,42.1771,42.0313,42.0914,91054.0
2022-05-06 13:50:00,49.09,49.11,48.96,49.05,111455.0,42.0914,42.1085,41.9799,42.0571,111455.0
2022-05-06 14:00:00,49.05,49.12,48.79,48.8,130069.0,42.0571,42.1171,41.8341,41.8427,130069.0
2022-05-06 14:10:00,48.8,48.92,48.74,48.82,165614.0,41.8427,41.9456,41.7913,41.8598,165614.0
2022-05-06 14:20:00,48.82,48.84,48.7,48.75,110883.0,41.8598,41.877,41.757,41.7998,110883.0
2022-05-06 14:30:00,48.75,48.78,48.62,48.66,100960.0,41.7998,41.8256,41.6884,41.7227,100960.0
2022-05-06 14:40:00,48.66,48.84,48.64,48.82,174902.0,41.7227,41.877,41.7055,41.8598,174902.0
2022-05-06 14:50:00,48.81,48.98,48.81,48.83,120625.0,41.8513,41.997,41.8513,41.8684,120625.0
2022-05-06 15:00:00,48.84,48.96,48.76,48.82,152378.0,41.877,41.9799,41.8084,41.8598,152378.0
2022-05-06 15:10:00,48.83,48.9,48.77,48.87,160527.0,41.8684,41.9284,41.817,41.9027,160527.0
2022-05-06 15:20:00,48.88,48.94,48.7,48.93,147915.0,41.9113,41.9627,41.757,41.9542,147915.0
2022-05-06 15:30:00,48.94,49.38,48.92,49.35,444275.0,41.9627,42.34,41.9456,42.3143,444275.0
2022-05-06 15:40:00,49.36,49.45,49.22,49.39,387979.0,42.3229,42.4,42.2028,42.3486,387979.0
2022-05-06 15:50:00,49.38,49.49,49.24,49.3,665603.0,42.34,42.4343,42.22,42.2714,665603.0
2022-05-09 09:30:00,48.68,48.99,48.62,48.91,166703.0,41.7398,42.0056,41.6884,41.937,166703.0
2022-05-09 09:40:00,48.91,48.95,48.66,48.69,164291.0,41.937,41.9713,41.7227,41.7484,164291.0
2022-05-09 09:50:00,48.69,49.36,48.61,49.25,266342.0,41.7484,42.3229,41.6798,42.2285,266342.0
2022-05-09 10:00:00,49.24,49.26,48.96,48.96,192186.0,42.22,42.2371,41.9799,41.9799,192186.0
2022-05-09 10:10:00,48.97,49.14,48.96,49.04,186381.0,41.9885,42.1342,41.9799,42.0485,186381.0
2022-05-09 10:20:00,49.03,49.06,48.88,48.94,309129.0,42.0399,42.0656,41.9113,41.9627,309129.0
2022-05-09 10:30:00,48.94,48.96,48.72,48.76,145459.0,41.9627,41.9799,41.7741,41.8084,145459.0
2022-05-09 10:40:00,48.75,49.11,48.75,49.07,138806.0,41.7998,42.1085,41.7998,42.0742,138806.0
2022-05-09 10:50:00,49.06,49.08,48.93,48.96,110037.0,42.0656,42.0828,41.9542,41.9799,110037.0
2022-05-09 11:00:00,48.96,49.07,48.92,49.02,144637.0,41.9799,42.0742,41.9456,42.0313,144637.0
2022-05-09 11:10:00,49.01,49.18,48.99,49.01,134297.0,42.0228,42.1685,42.0056,42.0228,134297.0
2022-05-09 11:20:00,49.0,49.0,48.84,48.89,289238.0,42.0142,42.0142,41.877,41.9199,289238.0
2022-05-09 11:30:00,48.88,49.05,48.76,49.05,111360.0,41.9113,42.0571,41.8084,42.0571,111360.0
2022-05-09 11:40:00,49.05,49.14,48.95,49.12,68953.0,42.0571,42.1342,41.9713,42.1171,68953.0
2022-05-09 11:50:00,49.13,49.24,49.11,49.21,80035.0,42.1257,42.22,42.1085,42.1942,80035.0
2022-05-09 12:00:00,49.22,49.5,49.15,49.42,95196.0,42.2028,42.4429,42.1428,42.3743,95196.0
2022-05-09 12:10:00,49.41,49.64,49.41,49.57,86002.0,42.3657,42.5629,42.3657,42.5029,86002.0
2022-05-09 12:20:00,49.56,49.69,49.5,49.67,138026.0,42.4943,42.6058,42.4429,42.5887,138026.0
2022-05-09 12:30:00,49.67,49.72,49.5,49.51,121215.0,42.5887,42.6315,42.4429,42.4515,121215.0
2022-05-09 12:40:00,49.5,49.59,49.4,49.44,106733.0,42.4429,42.5201,42.3572,42.3915,106733.0
2022-05-09 12:50:00,49.44,49.48,49.42,49.44,203781.0,42.3915,42.4258,42.3743,42.3915,203781.0
2022-05-09 13:00:00,49.44,49.48,49.39,49.43,132623.0,42.3915,42.4258,42.3486,42.3829,132623.0
2022-05-09 13:10:00,49.42,49.52,49.37,49.5,91641.0,42.3743,42.4601,42.3314,42.4429,91641.0
2022-05-09 13:20:00,49.5,49.65,49.41,49.64,200359.0,42.4429,42.5715,42.3657,42.5629,200359.0
2022-05-09 13:30:00,49.64,49.69,49.35,49.43,133930.0,42.5629,42.6058,42.3143,42.3829,133930.0
2022-05-09 13:40:00,49.43,49.81,49.42,49.73,145749.0,42.3829,42.7087,42.3743,42.6401,145749.0
2022-05-09 13:50:00,49.73,49.77,49.54,49.74,167293.0,42.6401,42.6744,42.4772,42.6487,167293.0
2022-05-09 14:00:00,49.73,49.91,49.68,49.73,95897.0,42.6401,42.7944,42.5972,42.6401,95897.0
2022-05-09 14:10:00,49.73,49.9,49.69,49.9,160458.0,42.6401,42.7859,42.6058,42.7859,160458.0
2022-05-09 14:20:00,49.91,49.92,49.72,49.83,186894.0,42.7944,42.803,42.6315,42.7259,186894.0
2022-05-09 14:30:00,49.83,49.84,49.62,49.74,199059.0,42.7259,42.7344,42.5458,42.6487,199059.0
2022-05-09 14:40:00,49.73,49.83,49.67,49.71,105832.0,42.6401,42.7259,42.5887,42.623,105832.0
2022-05-09 14:50:00,49.69,50.01,49.6,49.96,185070.0,42.6058,42.8802,42.5286,42.8373,185070.0
2022-05-09 15:00:00,49.97,50.11,49.92,49.98,166238.0,42.8459,42.9659,42.803,42.8545,166238.0
2022-05-09 15:10:00,49.97,50.14,49.96,50.01,155273.0,42.8459,42.9917,42.8373,42.8802,155273.0
2022-05-09 15:20:00,50.02,50.02,49.76,49.8,116619.0,42.8888,42.8888,42.6658,42.7001,116619.0
2022-05-09 15:30:00,49.8,49.83,49.63,49.66,269311.0,42.7001,42.7259,42.5544,42.5801,269311.0
2022-05-09 15:40:00,49.66,49.67,49.38,49.42,405981.0,42.5801,42.5887,42.34,42.3743,405981.0
2022-05-09 15:50:00,49.42,49.52,49.25,49.44,900042.0,42.3743,42.4601,42.2285,42.3915,900042.0
2022-05-10 09:30:00,49.82,50.75,49.47,50.73,396490.0,42.7173,43.5147,42.4172,43.4975,396490.0
2022-05-10 09:40:00,50.75,50.92,50.39,50.66,403993.0,43.5147,43.6605,43.206,43.4375,403993.0
2022-05-10 09:50:00,50.65,50.72,50.48,50.58,279183.0,43.4289,43.489,43.2832,43.3689,279183.0
2022-05-10 10:00:00,50.57,50.59,49.99,50.0,195281.0,43.3604,43.3775,42.863,42.8716,195281.0
2022-05-10 10:10:00,50.02,50.16,49.86,49.89,153697.0,42.8888,43.0088,42.7516,42.7773,153697.0
2022-05-10 10:20:00,49.9,49.98,49.65,49.73,176207.0,42.7859,42.8545,42.5715,42.6401,176207.0
2022-05-10 10:30:00,49.74,49.77,49.48,49.5,187288.0,42.6487,42.6744,42.4258,42.4429,187288.0
2022-05-10 10:40:00,49.5,49.53,49.15,49.24,191897.0,42.4429,42.4686,42.1428,42.22,191897.0
2022-05-10 10:50:00,49.23,49.34,49.1,49.27,150493.0,42.2114,42.3057,42.0999,42.2457,150493.0
2022-05-10 11:00:00,49.25,49.37,49.01,49.04,197320.0,42.2285,42.3314,42.0228,42.0485,197320.0
2022-05-10 11:10:00,49.04,49.11,48.76,49.09,325436.0,42.0485,42.1085,41.8084,42.0914,325436.0
2022-05-10 11:20:00,49.09,49.09,48.78,48.91,125923.0,42.0914,42.0914,41.8256,41.937,125923.0
2022-05-10 11:30:00,48.91,49.02,48.66,49.01,144776.0,41.937,42.0313,41.7227,42.0228,144776.0
2022-05-10 11:40:00,49.0,49.07,48.72,48.78,118727.0,42.0142,42.0742,41.7741,41.8256,118727.0
2022-05-10 11:50:00,48.77,48.94,48.65,48.9,139613.0,41.817,41.9627,41.7141,41.9284,139613.0
2022-05-10 12:00:00,48.91,49.04,48.79,48.84,145604.0,41.937,42.0485,41.8341,41.877,145604.0
2022-05-10 12:10:00,48.85,48.99,48.76,48.85,157880.0,41.8856,42.0056,41.8084,41.8856,157880.0
2022-05-10 12:20:00,48.84,48.91,48.76,48.81,86722.0,41.877,41.937,41.8084,41.8513,86722.0
2022-05-10 12:30:00,48.81,48.86,48.5,48.5,207064.0,41.8513,41.8941,41.5855,41.5855,207064.0
2022-05-10 12:40:00,48.5,48.79,48.44,48.72,136991.0,41.5855,41.8341,41.534,41.7741,136991.0
2022-05-10 12:50:00,48.71,48.73,48.51,48.72,87985.0,41.7655,41.7827,41.594,41.7741,87985.0
2022-05-10 13:00:00,48.72,49.02,48.69,48.94,112317.0,41.7741,42.0313,41.7484,41.9627,112317.0
2022-05-10 13:10:00,48.94,48.95,48.71,48.87,175572.0,41.9627,41.9713,41.7655,41.9027,175572.0
2022-05-10 13:20:00,48.88,49.08,48.8,49.08,123069.0,41.9113,42.0828,41.8427,42.0828,123069.0
2022-05-10 13:30:00,49.09,49.28,49.06,49.28,119315.0,42.0914,42.2543,42.0656,42.2543,119315.0
2022-05-10 13:40:00,49.29,49.47,49.27,49.44,105331.0,42.2628,42.4172,42.2457,42.3915,105331.0
2022-05-10 13:50:00,49.45,49.68,49.39,49.67,95466.0,42.4,42.5972,42.3486,42.5887,95466.0
2022-05-10 14:00:00,49.68,49.69,49.51,49.51,109070.0,42.5972,42.6058,42.4515,42.4515,109070.0
2022-05-10 14:10:00,49.51,49.64,49.33,49.48,109053.0,42.4515,42.5629,42.2971,42.4258,109053.0
2022-05-10 14:20:00,49.48,49.52,49.25,49.34,115915.0,42.4258,42.4601,42.2285,42.3057,115915.0
2022-05-10 14:30:00,49.35,49.42,49.26,49.33,127346.0,42.3143,42.3743,42.2371,42.2971,127346.0
2022-05-10 14:40:00,49.32,49.53,49.23,49.34,108270.0,42.2886,42.4686,42.2114,42.3057,108270.0
2022-05-10 14:50:00,49.33,49.43,49.25,49.37,126986.0,42.2971,42.3829,42.2285,42.3314,126986.0
2022-05-10 15:00:00,49.38,49.54,49.33,49.44,148922.0,42.34,42.4772,42.2971,42.3915,148922.0
2022-05-10 15:10:00,49.45,49.5,49.31,49.44,150563.0,42.4,42.4429,42.28,42.3915,150563.0
2022-05-10 15:20:00,49.45,49.48,49.16,49.17,113359.0,42.4,42.4258,42.1514,42.1599,113359.0
2022-05-10 15:30:00,49.17,49.17,49.0,49.09,197518.0,42.1599,42.1599,42.0142,42.0914,197518.0
2022-05-10 15:40:00,49.09,49.28,49.04,49.23,308997.0,42.0914,42.2543,42.0485,42.2114,308997.0
2022-05-10 15:50:00,49.23,49.39,49.11,49.34,674614.0,42.2114,42.3486,42.1085,42.3057,674614.0
2022-05-11 09:30:00,49.41,49.66,49.04,49.1,166288.0,42.3657,42.5801,42.0485,42.0999,166288.0
2022-05-11 09:40:00,49.09,49.33,48.91,49.25,162516.0,42.0914,42.2971,41.937,42.2285,162516.0
2022-05-11 09:50:00,49.25,49.78,49.2,49.74,202020.0,42.2285,42.683,42.1857,42.6487,202020.0
2022-05-11 10:00:00,49.73,49.76,49.59,49.61,136309.0,42.6401,42.6658,42.5201,42.5372,136309.0
2022-05-11 10:10:00,49.61,49.76,49.52,49.67,171737.0,42.5372,42.6658,42.4601,42.5887,171737.0
2022-05-11 10:20:00,49.67,49.89,49.61,49.84,151493.0,42.5887,42.7773,42.5372,42.7344,151493.0
2022-05-11 10:30:00,49.83,49.98,49.67,49.97,124825.0,42.7259,42.8545,42.5887,42.8459,124825.0
2022-05-11 10:40:00,49.97,50.15,49.95,50.0,117324.0,42.8459,43.0002,42.8287,42.8716,117324.0
2022-05-11 10:50:00,49.98,50.01,49.66,49.75,145102.0,42.8545,42.8802,42.5801,42.6573,145102.0
2022-05-11 11:00:00,49.75,49.76,49.48,49.51,82435.0,42.6573,42.6658,42.4258,42.4515,82435.0
2022-05-11 11:10:00,49.52,49.62,49.31,49.37,142596.0,42.4601,42.5458,42.28,42.3314,142596.0
2022-05-11 11:20:00,49.36,49.45,49.28,49.43,123175.0,42.3229,42.4,42.2543,42.3829,123175.0
2022-05-11 11:30:00,49.44,49.58,49.32,49.53,141533.0,42.3915,42.5115,42.2886,42.4686,141533.0
2022-05-11 11:40:00,49.54,49.61,49.49,49.54,89137.0,42.4772,42.5372,42.4343,42.4772,89137.0
2022-05-11 11:50:00,49.54,49.61,49.48,49.61,94482.0,42.4772,42.5372,42.4258,42.5372,94482.0
2022-05-11 12:00:00,49.61,49.62,49.48,49.48,68355.0,42.5372,42.5458,42.4258,42.4258,68355.0
2022-05-11 12:10:00,49.47,49.53,49.38,49.44,65615.0,42.4172,42.4686,42.34,42.3915,65615.0
2022-05-11 12:20:00,49.43,49.64,49.31,49.33,102786.0,42.3829,42.5629,42.28,42.2971,102786.0
2022-05-11 12:30:00,49.32,49.44,49.26,49.36,166505.0,42.2886,42.3915,42.2371,42.3229,166505.0
2022-05-11 12:40:00,49.36,49.45,49.2,49.3,101926.0,42.3229,42.4,42.1857,42.2714,101926.0
2022-05-11 12:50:00,49.3,49.3,49.12,49.14,81171.0,42.2714,42.2714,42.1171,42.1342,81171.0
2022-05-11 13:00:00,49.13,49.14,48.98,48.99,109238.0,42.1257,42.1342,41.997,42.0056,109238.0
2022-05-11 13:10:00,48.99,49.04,48.9,48.9,95322.0,42.0056,42.0485,41.9284,41.9284,95322.0
2022-05-11 13:20:00,48.91,48.99,48.8,48.82,93428.0,41.937,42.0056,41.8427,41.8598,93428.0
2022-05-11 13:30:00,48.81,48.89,48.76,48.77,94783.0,41.8513,41.9199,41.8084,41.817,94783.0
2022-05-11 13:40:00,48.77,48.78,48.64,48.72,71504.0,41.817,41.8256,41.7055,41.7741,71504.0
2022-05-11 13:50:00,48.72,48.78,48.56,48.63,78747.0,41.7741,41.8256,41.6369,41.6969,78747.0
2022-05-11 14:00:00,48.64,48.92,48.63,48.83,159068.0,41.7055,41.9456,41.6969,41.8684,159068.0
2022-05-11 14:10:00,48.83,48.97,48.78,48.91,107104.0,41.8684,41.9885,41.8256,41.937,107104.0
2022-05-11 14:20:00,48.91,49.17,48.82,49.0,133558.0,41.937,42.1599,41.8598,42.0142,133558.0
2022-05-11 14:30:00,49.02,49.2,48.95,49.17,123687.0,42.0313,42.1857,41.9713,42.1599,123687.0
2022-05-11 14:40:00,49.16,49.22,49.0,49.01,82938.0,42.1514,42.2028,42.0142,42.0228,82938.0
2022-05-11 14:50:00,49.02,49.04,48.87,48.88,86348.0,42.0313,42.0485,41.9027,41.9113,86348.0
2022-05-11 15:00:00,48.88,48.93,48.8,48.92,148473.0,41.9113,41.9542,41.8427,41.9456,148473.0
2022-05-11 15:10:00,48.92,48.95,48.72,48.84,146392.0,41.9456,41.9713,41.7741,41.877,146392.0
2022-05-11 15:20:00,48.84,48.91,48.75,48.8,127244.0,41.877,41.937,41.7998,41.8427,127244.0
2022-05-11 15:30:00,48.8,48.88,48.62,48.63,178158.0,41.8427,41.9113,41.6884,41.6969,178158.0
2022-05-11 15:40:00,48.63,48.67,48.47,48.48,270735.0,41.6969,41.7312,41.5597,41.5683,270735.0
2022-05-11 15:50:00,48.48,48.57,48.39,48.47,667901.0,41.5683,41.6455,41.4912,41.5597,667901.0
2022-05-12 09:30:00,48.24,48.5,47.75,47.86,177866.0,41.3625,41.5855,40.9424,41.0367,177866.0
2022-05-12 09:40:00,47.86,48.23,47.83,48.11,141641.0,41.0367,41.354,41.011,41.2511,141641.0
2022-05-12 09:50:00,48.1,48.17,47.94,48.08,130202.0,41.2425,41.3025,41.1053,41.2253,130202.0
2022-05-12 10:00:00,48.07,48.56,47.96,48.5,184869.0,41.2168,41.6369,41.1225,41.5855,184869.0
2022-05-12 10:10:00,48.5,48.63,48.45,48.57,144737.0,41.5855,41.6969,41.5426,41.6455,144737.0
2022-05-12 10:20:00,48.58,48.75,48.52,48.55,170472.0,41.6541,41.7998,41.6026,41.6283,170472.0
2022-05-12 10:30:00,48.56,48.65,48.3,48.45,184695.0,41.6369,41.7141,41.414,41.5426,184695.0
2022-05-12 10:40:00,48.46,48.56,48.28,48.5,113312.0,41.5512,41.6369,41.3968,41.5855,113312.0
2022-05-12 10:50:00,48.5,48.69,48.48,48.61,119597.0,41.5855,41.7484,41.5683,41.6798,119597.0
2022-05-12 11:00:00,48.6,48.88,48.5,48.87,90705.0,41.6712,41.9113,41.5855,41.9027,90705.0
2022-05-12 11:10:00,48.87,48.89,48.57,48.6,73304.0,41.9027,41.9199,41.6455,41.6712,73304.0
2022-05-12 11:20:00,48.6,48.65,48.43,48.47,123951.0,41.6712,41.7141,41.5254,41.5597,123951.0
2022-05-12 11:30:00,48.48,48.51,48.33,48.48,126922.0,41.5683,41.594,41.4397,41.5683,126922.0
2022-05-12 11:40:00,48.48,48.49,48.21,48.22,97277.0,41.5683,41.5769,41.3368,41.3454,97277.0
2022-05-12 11:50:00,48.22,48.22,47.91,47.94,79112.0,41.3454,41.3454,41.0796,41.1053,79112.0
2022-05-12 12:00:00,47.94,47.97,47.83,47.9,106884.0,41.1053,41.131,41.011,41.071,106884.0
2022-05-12 12:10:00,47.91,47.98,47.76,47.94,102575.0,41.0796,41.1396,40.951,41.1053,102575.0
2022-05-12 12:20:00,47.94,48.16,47.88,48.13,51177.0,41.1053,41.2939,41.0539,41.2682,51177.0
2022-05-12 12:30:00,48.14,48.33,48.13,48.23,49402.0,41.2768,41.4397,41.2682,41.354,49402.0
2022-05-12 12:40:00,48.23,48.44,48.13,48.32,54830.0,41.354,41.534,41.2682,41.4311,54830.0
2022-05-12 12:50:00,48.31,48.34,48.18,48.22,76159.0,41.4226,41.4483,41.3111,41.3454,76159.0
2022-05-12 13:00:00,48.22,48.23,47.99,48.09,95357.0,41.3454,41.354,41.1482,41.2339,95357.0
2022-05-12 13:10:00,48.09,48.25,48.07,48.1,84489.0,41.2339,41.3711,41.2168,41.2425,84489.0
2022-05-12 13:20:00,48.1,48.16,47.92,47.97,67745.0,41.2425,41.2939,41.0882,41.131,67745.0
2022-05-12 13:30:00,47.96,48.01,47.84,47.9,73380.0,41.1225,41.1653,41.0196,41.071,73380.0
2022-05-12 13:40:00,47.89,47.95,47.77,47.78,102290.0,41.0624,41.1139,40.9595,40.9681,102290.0
2022-05-12 13:50:00,47.78,47.9,47.73,47.89,74288.0,40.9681,41.071,40.9252,41.0624,74288.0
2022-05-12 14:00:00,47.88,47.97,47.77,47.77,88720.0,41.0539,41.131,40.9595,40.9595,88720.0
2022-05-12 14:10:00,47.78,47.89,47.7,47.88,90348.0,40.9681,41.0624,40.8995,41.0539,90348.0
2022-05-12 14:20:00,47.88,47.95,47.79,47.87,107987.0,41.0539,41.1139,40.9767,41.0453,107987.0
2022-05-12 14:30:00,47.87,47.94,47.75,47.78,83302.0,41.0453,41.1053,40.9424,40.9681,83302.0
2022-05-12 14:40:00,47.79,47.87,47.7,47.73,82214.0,40.9767,41.0453,40.8995,40.9252,82214.0
2022-05-12 14:50:00,47.72,47.83,47.68,47.76,75883.0,40.9167,41.011,40.8824,40.951,75883.0
2022-05-12 15:00:00,47.77,47.98,47.75,47.84,121953.0,40.9595,41.1396,40.9424,41.0196,121953.0
2022-05-12 15:10:00,47.83,48.06,47.74,48.03,150639.0,41.011,41.2082,40.9338,41.1825,150639.0
2022-05-12 15:20:00,48.03,48.31,48.0,48.03,202034.0,41.1825,41.4226,41.1568,41.1825,202034.0
2022-05-12 15:30:00,48.02,48.21,48.02,48.19,260260.0,41.1739,41.3368,41.1739,41.3197,260260.0
2022-05-12 15:40:00,48.2,48.39,48.14,48.26,448689.0,41.3282,41.4912,41.2768,41.3797,448689.0
2022-05-12 15:50:00,48.26,48.63,48.26,48.62,829010.0,41.3797,41.6969,41.3797,41.6884,829010.0
2022-05-13 09:30:00,48.95,49.04,48.75,48.86,174865.0,41.9713,42.0485,41.7998,41.8941,174865.0
2022-05-13 09:40:00,48.87,48.91,48.57,48.69,196175.0,41.9027,41.937,41.6455,41.7484,196175.0
2022-05-13 09:50:00,48.7,48.77,48.55,48.71,113093.0,41.757,41.817,41.6283,41.7655,113093.0
2022-05-13 10:00:00,48.72,48.91,48.69,48.88,77223.0,41.7741,41.937,41.7484,41.9113,77223.0
2022-05-13 10:10:00,48.87,48.92,48.8,48.88,85075.0,41.9027,41.9456,41.8427,41.9113,85075.0
2022-05-13 10:20:00,48.88,49.05,48.86,48.97,96342.0,41.9113,42.0571,41.8941,41.9885,96342.0
2022-05-13 10:30:00,48.98,49.03,48.84,48.84,73573.0,41.997,42.0399,41.877,41.877,73573.0
2022-05-13 10:40:00,48.84,48.85,48.49,48.58,93432.0,41.877,41.8856,41.5769,41.6541,93432.0
2022-05-13 10:50:00,48.57,48.66,48.55,48.62,83253.0,41.6455,41.7227,41.6283,41.6884,83253.0
2022-05-13 11:00:00,48.6,48.69,48.55,48.62,102935.0,41.6712,41.7484,41.6283,41.6884,102935.0
2022-05-13 11:10:00,48.63,48.82,48.62,48.8,63905.0,41.6969,41.8598,41.6884,41.8427,63905.0
2022-05-13 11:20:00,48.79,48.85,48.73,48.82,110158.0,41.8341,41.8856,41.7827,41.8598,110158.0
2022-05-13 11:30:00,48.82,48.85,48.74,48.85,66647.0,41.8598,41.8856,41.7913,41.8856,66647.0
2022-05-13 11:40:00,48.84,48.84,48.73,48.76,55554.0,41.877,41.877,41.7827,41.8084,55554.0
2022-05-13 11:50:00,48.76,48.84,48.74,48.81,58292.0,41.8084,41.877,41.7913,41.8513,58292.0
2022-05-13 12:00:00,48.81,48.88,48.8,48.87,107579.0,41.8513,41.9113,41.8427,41.9027,107579.0
2022-05-13 12:10:00,48.87,48.92,48.78,48.78,119216.0,41.9027,41.9456,41.8256,41.8256,119216.0
2022-05-13 12:20:00,48.78,48.8,48.71,48.78,43518.0,41.8256,41.8427,41.7655,41.8256,43518.0
2022-05-13 12:30:00,48.78,48.85,48.77,48.84,54629.0,41.8256,41.8856,41.817,41.877,54629.0
2022-05-13 12:40:00,48.83,48.86,48.76,48.76,45143.0,41.8684,41.8941,41.8084,41.8084,45143.0
2022-05-13 12:50:00,48.75,48.79,48.67,48.75,69712.0,41.7998,41.8341,41.7312,41.7998,69712.0
2022-05-13 13:00:00,48.76,48.81,48.69,48.74,63694.0,41.8084,41.8513,41.7484,41.7913,63694.0
2022-05-13 13:10:00,48.74,48.77,48.63,48.64,92295.0,41.7913,41.817,41.6969,41.7055,92295.0
2022-05-13 13:20:00,48.65,48.66,48.56,48.58,86954.0,41.7141,41.7227,41.6369,41.6541,86954.0
2022-05-13 13:30:00,48.59,48.63,48.55,48.55,44777.0,41.6626,41.6969,41.6283,41.6283,44777.0
2022-05-13 13:40:00,48.55,48.56,48.42,48.48,42380.0,41.6283,41.6369,41.5169,41.5683,42380.0
2022-05-13 13:50:00,48.48,48.49,48.31,48.33,60288.0,41.5683,41.5769,41.4226,41.4397,60288.0
2022-05-13 14:00:00,48.33,48.34,48.1,48.26,91675.0,41.4397,41.4483,41.2425,41.3797,91675.0
2022-05-13 14:10:00,48.26,48.33,48.2,48.31,91037.0,41.3797,41.4397,41.3282,41.4226,91037.0
2022-05-13 14:20:00,48.32,48.32,48.15,48.18,83863.0,41.4311,41.4311,41.2854,41.3111,83863.0
2022-05-13 14:30:00,48.19,48.37,48.18,48.25,75303.0,41.3197,41.474,41.3111,41.3711,75303.0
2022-05-13 14:40:00,48.25,48.36,48.22,48.25,88274.0,41.3711,41.4654,41.3454,41.3711,88274.0
2022-05-13 14:50:00,48.25,48.39,48.23,48.32,99264.0,41.3711,41.4912,41.354,41.4311,99264.0
2022-05-13 15:00:00,48.33,48.45,48.28,48.45,79517.0,41.4397,41.5426,41.3968,41.5426,79517.0
2022-05-13 15:10:00,48.45,48.55,48.44,48.53,71353.0,41.5426,41.6283,41.534,41.6112,71353.0
2022-05-13 15:20:00,48.53,48.57,48.45,48.54,115390.0,41.6112,41.6455,41.5426,41.6198,115390.0
2022-05-13 15:30:00,48.54,48.55,48.28,48.38,224146.0,41.6198,41.6283,41.3968,41.4826,224146.0
2022-05-13 15:40:00,48.38,48.65,48.37,48.53,273804.0,41.4826,41.7141,41.474,41.6112,273804.0
2022-05-13 15:50:00,48.55,48.64,48.42,48.62,554940.0,41.6283,41.7055,41.5169,41.6884,554940.0
2022-05-16 09:30:00,48.56,48.79,48.15,48.27,350044.0,41.6369,41.8341,41.2854,41.3883,350044.0
2022-05-16 09:40:00,48.3,48.31,47.75,47.81,183480.0,41.414,41.4226,40.9424,40.9938,183480.0
2022-05-16 09:50:00,47.79,48.07,47.71,47.97,150404.0,40.9767,41.2168,40.9081,41.131,150404.0
2022-05-16 10:00:00,47.98,48.14,47.89,48.14,99482.0,41.1396,41.2768,41.0624,41.2768,99482.0
2022-05-16 10:10:00,48.13,48.25,48.07,48.18,81485.0,41.2682,41.3711,41.2168,41.3111,81485.0
2022-05-16 10:20:00,48.18,48.34,48.18,48.3,92916.0,41.3111,41.4483,41.3111,41.414,92916.0
2022-05-16 10:30:00,48.3,48.39,48.24,48.36,161562.0,41.414,41.4912,41.3625,41.4654,161562.0
2022-05-16 10:40:00,48.36,48.36,48.01,48.01,147898.0,41.4654,41.4654,41.1653,41.1653,147898.0
2022-05-16 10:50:00,48.01,48.08,47.94,48.02,84003.0,41.1653,41.2253,41.1053,41.1739,84003.0
2022-05-16 11:00:00,47.99,48.04,47.86,48.04,62493.0,41.1482,41.1911,41.0367,41.1911,62493.0
2022-05-16 11:10:00,48.04,48.1,47.92,47.98,102566.0,41.1911,41.2425,41.0882,41.1396,102566.0
2022-05-16 11:20:00,47.98,47.99,47.91,47.98,75296.0,41.1396,41.1482,41.0796,41.1396,75296.0
2022-05-16 11:30:00,47.97,48.05,47.85,48.02,80369.0,41.131,41.1996,41.0281,41.1739,80369.0
2022-05-16 11:40:00,48.03,48.26,47.95,48.24,83449.0,41.1825,41.3797,41.1139,41.3625,83449.0
2022-05-16 11:50:00,48.25,48.39,48.2,48.35,52602.0,41.3711,41.4912,41.3282,41.4569,52602.0
2022-05-16 12:00:00,48.36,48.42,48.3,48.31,43551.0,41.4654,41.5169,41.414,41.4226,43551.0
2022-05-16 12:10:00,48.32,48.34,48.25,48.29,44436.0,41.4311,41.4483,41.3711,41.4054,44436.0
2022-05-16 12:20:00,48.29,48.35,48.23,48.34,63040.0,41.4054,41.4569,41.354,41.4483,63040.0
2022-05-16 12:30:00,48.33,48.5,48.29,48.35,170612.0,41.4397,41.5855,41.4054,41.4569,170612.0
2022-05-16 12:40:00,48.35,48.4,48.26,48.4,55024.0,41.4569,41.4997,41.3797,41.4997,55024.0
2022-05-16 12:50:00,48.4,48.41,48.29,48.3,80377.0,41.4997,41.5083,41.4054,41.414,80377.0
2022-05-16 13:00:00,48.31,48.4,48.25,48.37,47686.0,41.4226,41.4997,41.3711,41.474,47686.0
2022-05-16 13:10:00,48.38,48.43,48.32,48.34,66883.0,41.4826,41.5254,41.4311,41.4483,66883.0
2022-05-16 13:20:00,48.34,48.49,48.33,48.49,52105.0,41.4483,41.5769,41.4397,41.5769,52105.0
2022-05-16 13:30:00,48.49,48.56,48.38,48.41,64908.0,41.5769,41.6369,41.4826,41.5083,64908.0
2022-05-16 13:40:00,48.41,48.47,48.3,48.33,60235.0,41.5083,41.5597,41.414,41.4397,60235.0
2022-05-16 13:50:00,48.33,48.38,48.3,48.35,50310.0,41.4397,41.4826,41.414,41.4569,50310.0
2022-05-16 14:00:00,48.36,48.47,48.29,48.4,47027.0,41.4654,41.5597,41.4054,41.4997,47027.0
2022-05-16 14:10:00,48.4,48.4,48.27,48.32,111086.0,41.4997,41.4997,41.3883,41.4311,111086.0
2022-05-16 14:20:00,48.32,48.56,48.29,48.55,93241.0,41.4311,41.6369,41.4054,41.6283,93241.0
2022-05-16 14:30:00,48.56,48.61,48.52,48.59,175159.0,41.6369,41.6798,41.6026,41.6626,175159.0
2022-05-16 14:40:00,48.59,48.62,48.42,48.43,76824.0,41.6626,41.6884,41.5169,41.5254,76824.0
2022-05-16 14:50:00,48.43,48.5,48.39,48.44,61093.0,41.5254,41.5855,41.4912,41.534,61093.0
2022-05-16 15:00:00,48.45,48.55,48.43,48.47,54824.0,41.5426,41.6283,41.5254,41.5597,54824.0
2022-05-16 15:10:00,48.45,48.46,48.3,48.34,106672.0,41.5426,41.5512,41.414,41.4483,106672.0
2022-05-16 15:20:00,48.33,48.34,48.26,48.29,87969.0,41.4397,41.4483,41.3797,41.4054,87969.0
2022-05-16 15:30:00,48.29,48.33,48.15,48.23,140761.0,41.4054,41.4397,41.2854,41.354,140761.0
2022-05-16 15:40:00,48.23,48.27,48.14,48.24,202424.0,41.354,41.3883,41.2768,41.3625,202424.0
2022-05-16 15:50:00,48.25,48.37,48.19,48.29,601698.0,41.3711,41.474,41.3197,41.4054,601698.0
2022-05-17 09:30:00,49.18,49.46,49.06,49.34,307114.0,42.1685,42.4086,42.0656,42.3057,307114.0
2022-05-17 09:40:00,49.36,49.51,49.22,49.4,160798.0,42.3229,42.4515,42.2028,42.3572,160798.0
2022-05-17 09:50:00,49.4,49.5,49.21,49.36,84309.0,42.3572,42.4429,42.1942,42.3229,84309.0
2022-05-17 10:00:00,49.38,49.51,49.36,49.4,105053.0,42.34,42.4515,42.3229,42.3572,105053.0
2022-05-17 10:10:00,49.4,49.5,49.36,49.48,66850.0,42.3572,42.4429,42.3229,42.4258,66850.0
2022-05-17 10:20:00,49.47,49.49,49.16,49.17,93917.0,42.4172,42.4343,42.1514,42.1599,93917.0
2022-05-17 10:30:00,49.18,49.22,49.05,49.13,88416.0,42.1685,42.2028,42.0571,42.1257,88416.0
2022-05-17 10:40:00,49.12,49.13,48.94,48.97,76888.0,42.1171,42.1257,41.9627,41.9885,76888.0
2022-05-17 10:50:00,48.98,49.12,48.91,49.12,101973.0,41.997,42.1171,41.937,42.1171,101973.0
2022-05-17 11:00:00,49.12,49.26,49.12,49.21,51582.0,42.1171,42.2371,42.1171,42.1942,51582.0
2022-05-17 11:10:00,49.21,49.23,49.11,49.19,57642.0,42.1942,42.2114,42.1085,42.1771,57642.0
2022-05-17 11:20:00,49.18,49.23,49.15,49.2,64521.0,42.1685,42.2114,42.1428,42.1857,64521.0
2022-05-17 11:30:00,49.19,49.28,49.18,49.21,58982.0,42.1771,42.2543,42.1685,42.1942,58982.0
2022-05-17 11:40:00,49.2,49.26,49.12,49.14,46927.0,42.1857,42.2371,42.1171,42.1342,46927.0
2022-05-17 11:50:00,49.15,49.26,49.15,49.19,37173.0,42.1428,42.2371,42.1428,42.1771,37173.0
2022-05-17 12:00:00,49.19,49.2,49.06,49.12,59223.0,42.1771,42.1857,42.0656,42.1171,59223.0
2022-05-17 12:10:00,49.11,49.25,49.06,49.23,49813.0,42.1085,42.2285,42.0656,42.2114,49813.0
2022-05-17 12:20:00,49.22,49.26,49.2,49.21,30934.0,42.2028,42.2371,42.1857,42.1942,30934.0
2022-05-17 12:30:00,49.21,49.29,49.18,49.29,44714.0,42.1942,42.2628,42.1685,42.2628,44714.0
2022-05-17 12:40:00,49.29,49.43,49.26,49.41,36358.0,42.2628,42.3829,42.2371,42.3657,36358.0
2022-05-17 12:50:00,49.4,49.46,49.36,49.45,37594.0,42.3572,42.4086,42.3229,42.4,37594.0
2022-05-17 13:00:00,49.44,49.45,49.33,49.38,41397.0,42.3915,42.4,42.2971,42.34,41397.0
2022-05-17 13:10:00,49.38,49.43,49.35,49.38,57999.0,42.34,42.3829,42.3143,42.34,57999.0
2022-05-17 13:20:00,49.37,49.37,49.29,49.3,56662.0,42.3314,42.3314,42.2628,42.2714,56662.0
2022-05-17 13:30:00,49.29,49.33,49.27,49.28,44589.0,42.2628,42.2971,42.2457,42.2543,44589.0
2022-05-17 13:40:00,49.28,49.3,49.2,49.23,52558.0,42.2543,42.2714,42.1857,42.2114,52558.0
2022-05-17 13:50:00,49.23,49.25,49.13,49.14,96479.0,42.2114,42.2285,42.1257,42.1342,96479.0
2022-05-17 14:00:00,49.15,49.36,49.12,49.35,97403.0,42.1428,42.3229,42.1171,42.3143,97403.0
2022-05-17 14:10:00,49.35,49.37,49.11,49.14,145479.0,42.3143,42.3314,42.1085,42.1342,145479.0
2022-05-17 14:20:00,49.14,49.28,49.05,49.22,134933.0,42.1342,42.2543,42.0571,42.2028,134933.0
2022-05-17 14:30:00,49.22,49.39,49.15,49.39,98875.0,42.2028,42.3486,42.1428,42.3486,98875.0
2022-05-17 14:40:00,49.38,49.62,49.38,49.61,122801.0,42.34,42.5458,42.34,42.5372,122801.0
2022-05-17 14:50:00,49.61,49.62,49.51,49.54,89288.0,42.5372,42.5458,42.4515,42.4772,89288.0
2022-05-17 15:00:00,49.54,49.67,49.52,49.61,136529.0,42.4772,42.5887,42.4601,42.5372,136529.0
2022-05-17 15:10:00,49.61,49.66,49.55,49.66,78722.0,42.5372,42.5801,42.4858,42.5801,78722.0
2022-05-17 15:20:00,49.66,49.72,49.64,49.68,72152.0,42.5801,42.6315,42.5629,42.5972,72152.0
2022-05-17 15:30:00,49.68,49.7,49.59,49.59,122788.0,42.5972,42.6144,42.5201,42.5201,122788.0
2022-05-17 15:40:00,49.59,49.72,49.53,49.57,219050.0,42.5201,42.6315,42.4686,42.5029,219050.0
2022-05-17 15:50:00,49.59,49.66,49.52,49.66,427112.0,42.5201,42.5801,42.4601,42.5801,427112.0
2022-05-18 09:30:00,49.4,49.42,48.98,49.13,129230.0,42.3572,42.3743,41.997,42.1257,129230.0
2022-05-18 09:40:00,49.13,49.46,48.97,49.45,133919.0,42.1257,42.4086,41.9885,42.4,133919.0
2022-05-18 09:50:00,49.46,49.46,49.14,49.18,106346.0,42.4086,42.4086,42.1342,42.1685,106346.0
2022-05-18 10:00:00,49.19,49.39,49.12,49.19,66957.0,42.1771,42.3486,42.1171,42.1771,66957.0
2022-05-18 10:10:00,49.17,49.33,49.15,49.32,57377.0,42.1599,42.2971,42.1428,42.2886,57377.0
2022-05-18 10:20:00,49.31,49.4,49.21,49.21,147478.0,42.28,42.3572,42.1942,42.1942,147478.0
2022-05-18 10:30:00,49.21,49.34,49.18,49.21,94324.0,42.1942,42.3057,42.1685,42.1942,94324.0
2022-05-18 10:40:00,49.21,49.32,49.11,49.29,56919.0,42.1942,42.2886,42.1085,42.2628,56919.0
2022-05-18 10:50:00,49.3,49.33,49.2,49.3,48972.0,42.2714,42.2971,42.1857,42.2714,48972.0
2022-05-18 11:00:00,49.3,49.31,49.17,49.18,115416.0,42.2714,42.28,42.1599,42.1685,115416.0
2022-05-18 11:10:00,49.17,49.17,48.99,49.03,65927.0,42.1599,42.1599,42.0056,42.0399,65927.0
2022-05-18 11:20:00,49.02,49.05,48.89,48.91,73273.0,42.0313,42.0571,41.9199,41.937,73273.0
2022-05-18 11:30:00,48.91,49.14,48.87,49.08,53921.0,41.937,42.1342,41.9027,42.0828,53921.0
2022-05-18 11:40:00,49.08,49.15,49.03,49.07,67295.0,42.0828,42.1428,42.0399,42.0742,67295.0
2022-05-18 11:50:00,49.07,49.11,48.92,48.96,93864.0,42.0742,42.1085,41.9456,41.9799,93864.0
2022-05-18 12:00:00,48.96,48.99,48.87,48.91,69226.0,41.9799,42.0056,41.9027,41.937,69226.0
2022-05-18 12:10:00,48.92,49.12,48.89,49.09,93060.0,41.9456,42.1171,41.9199,42.0914,93060.0
2022-05-18 12:20:00,49.09,49.11,48.91,49.06,90287.0,42.0914,42.1085,41.937,42.0656,90287.0
2022-05-18 12:30:00,49.06,49.21,49.02,49.21,126974.0,42.0656,42.1942,42.0313,42.1942,126974.0
2022-05-18 12:40:00,49.21,49.36,49.17,49.35,73014.0,42.1942,42.3229,42.1599,42.3143,73014.0
2022-05-18 12:50:00,49.35,49.47,49.35,49.4,75650.0,42.3143,42.4172,42.3143,42.3572,75650.0
2022-05-18 13:00:00,49.4,49.4,49.15,49.16,82592.0,42.3572,42.3572,42.1428,42.1514,82592.0
2022-05-18 13:10:00,49.16,49.19,49.08,49.09,52608.0,42.1514,42.1771,42.0828,42.0914,52608.0
2022-05-18 13:20:00,49.09,49.16,49.07,49.14,45839.0,42.0914,42.1514,42.0742,42.1342,45839.0
2022-05-18 13:30:00,49.13,49.2,49.08,49.19,76641.0,42.1257,42.1857,42.0828,42.1771,76641.0
2022-05-18 13:40:00,49.18,49.19,49.01,49.06,86656.0,42.1685,42.1771,42.0228,42.0656,86656.0
2022-05-18 13:50:00,49.06,49.14,49.02,49.1,49013.0,42.0656,42.1342,42.0313,42.0999,49013.0
2022-05-18 14:00:00,49.11,49.17,49.06,49.15,56044.0,42.1085,42.1599,42.0656,42.1428,56044.0
2022-05-18 14:10:00,49.16,49.3,49.08,49.26,122965.0,42.1514,42.2714,42.0828,42.2371,122965.0
2022-05-18 14:20:00,49.25,49.34,49.18,49.3,89927.0,42.2285,42.3057,42.1685,42.2714,89927.0
2022-05-18 14:30:00,49.3,49.42,49.18,49.38,128696.0,42.2714,42.3743,42.1685,42.34,128696.0
2022-05-18 14:40:00,49.38,49.48,49.2,49.3,113917.0,42.34,42.4258,42.1857,42.2714,113917.0
2022-05-18 14:50:00,49.3,49.33,49.14,49.18,94245.0,42.2714,42.2971,42.1342,42.1685,94245.0
2022-05-18 15:00:00,49.18,49.25,49.13,49.16,81038.0,42.1685,42.2285,42.1257,42.1514,81038.0
2022-05-18 15:10:00,49.16,49.28,49.15,49.21,246061.0,42.1514,42.2543,42.1428,42.1942,246061.0
2022-05-18 15:20:00,49.2,49.22,48.96,48.98,116794.0,42.1857,42.2028,41.9799,41.997,116794.0
2022-05-18 15:30:00,48.98,49.23,48.97,49.17,160175.0,41.997,42.2114,41.9885,42.1599,160175.0
2022-05-18 15:40:00,49.17,49.2,48.99,49.09,378063.0,42.1599,42.1857,42.0056,42.0914,378063.0
2022-05-18 15:50:00,49.09,49.2,49.01,49.15,874352.0,42.0914,42.1857,42.0228,42.1428,874352.0
2022-05-19 09:30:00,48.47,49.28,48.41,49.27,238547.0,41.5597,42.2543,41.5083,42.2457,238547.0
2022-05-19 09:40:00,49.26,49.31,48.76,48.83,203962.0,42.2371,42.28,41.8084,41.8684,203962.0
2022-05-19 09:50:00,48.83,49.12,48.81,48.9,139108.0,41.8684,42.1171,41.8513,41.9284,139108.0
2022-05-19 10:00:00,48.89,49.28,48.84,49.15,204403.0,41.9199,42.2543,41.877,42.1428,204403.0
2022-05-19 10:10:00,49.15,49.5,49.14,49.45,143625.0,42.1428,42.4429,42.1342,42.4,143625.0
2022-05-19 10:20:00,49.44,49.59,49.31,49.34,172049.0,42.3915,42.5201,42.28,42.3057,172049.0
2022-05-19 10:30:00,49.34,49.44,49.15,49.2,163174.0,42.3057,42.3915,42.1428,42.1857,163174.0
2022-05-19 10:40:00,49.19,49.3,49.14,49.16,177691.0,42.1771,42.2714,42.1342,42.1514,177691.0
2022-05-19 10:50:00,49.16,49.3,49.13,49.19,133088.0,42.1514,42.2714,42.1257,42.1771,133088.0
2022-05-19 11:00:00,49.18,49.33,49.05,49.2,131998.0,42.1685,42.2971,42.0571,42.1857,131998.0
2022-05-19 11:10:00,49.2,49.31,48.96,49.06,144407.0,42.1857,42.28,41.9799,42.0656,144407.0
2022-05-19 11:20:00,49.06,49.2,48.95,49.2,103713.0,42.0656,42.1857,41.9713,42.1857,103713.0
2022-05-19 11:30:00,49.2,49.5,49.19,49.47,99756.0,42.1857,42.4429,42.1771,42.4172,99756.0
2022-05-19 11:40:00,49.48,49.68,49.48,49.51,124900.0,42.4258,42.5972,42.4258,42.4515,124900.0
2022-05-19 11:50:00,49.51,49.56,49.35,49.42,73891.0,42.4515,42.4943,42.3143,42.3743,73891.0
2022-05-19 12:00:00,49.42,49.44,49.35,49.37,64039.0,42.3743,42.3915,42.3143,42.3314,64039.0
2022-05-19 12:10:00,49.38,49.43,49.28,49.29,53403.0,42.34,42.3829,42.2543,42.2628,53403.0
2022-05-19 12:20:00,49.29,49.29,49.13,49.25,64752.0,42.2628,42.2628,42.1257,42.2285,64752.0
2022-05-19 12:30:00,49.25,49.32,49.24,49.26,117487.0,42.2285,42.2886,42.22,42.2371,117487.0
2022-05-19 12:40:00,49.25,49.27,49.05,49.14,127274.0,42.2285,42.2457,42.0571,42.1342,127274.0
2022-05-19 12:50:00,49.14,49.19,49.05,49.13,60529.0,42.1342,42.1771,42.0571,42.1257,60529.0
2022-05-19 13:00:00,49.13,49.26,49.08,49.19,73701.0,42.1257,42.2371,42.0828,42.1771,73701.0
2022-05-19 13:10:00,49.19,49.34,49.09,49.34,109748.0,42.1771,42.3057,42.0914,42.3057,109748.0
2022-05-19 13:20:00,49.35,49.44,49.23,49.24,99620.0,42.3143,42.3915,42.2114,42.22,99620.0
2022-05-19 13:30:00,49.26,49.38,49.21,49.3,88362.0,42.2371,42.34,42.1942,42.2714,88362.0
2022-05-19 13:40:00,49.3,49.33,48.99,49.0,116207.0,42.2714,42.2971,42.0056,42.0142,116207.0
2022-05-19 13:50:00,49.01,49.36,48.99,49.31,101661.0,42.0228,42.3229,42.0056,42.28,101661.0
2022-05-19 14:00:00,49.31,49.31,49.12,49.18,110787.0,42.28,42.28,42.1171,42.1685,110787.0
2022-05-19 14:10:00,49.18,49.28,49.14,49.16,82122.0,42.1685,42.2543,42.1342,42.1514,82122.0
2022-05-19 14:20:00,49.14,49.29,49.12,49.26,65692.0,42.1342,42.2628,42.1171,42.2371,65692.0
2022-05-19 14:30:00,49.26,49.38,49.19,49.26,87802.0,42.2371,42.34,42.1771,42.2371,87802.0
2022-05-19 14:40:00,49.25,49.39,49.12,49.39,80571.0,42.2285,42.3486,42.1171,42.3486,80571.0
2022-05-19 14:50:00,49.39,49.48,49.36,49.48,95159.0,42.3486,42.4258,42.3229,42.4258,95159.0
2022-05-19 15:00:00,49.48,49.63,49.39,49.55,168607.0,42.4258,42.5544,42.3486,42.4858,168607.0
2022-05-19 15:10:00,49.55,49.55,49.25,49.31,177732.0,42.4858,42.4858,42.2285,42.28,177732.0
2022-05-19 15:20:00,49.32,49.33,49.18,49.19,83107.0,42.2886,42.2971,42.1685,42.1771,83107.0
2022-05-19 15:30:00,49.2,49.25,49.15,49.2,184246.0,42.1857,42.2285,42.1428,42.1857,184246.0
2022-05-19 15:40:00,49.21,49.38,49.16,49.28,241580.0,42.1942,42.34,42.1514,42.2543,241580.0
2022-05-19 15:50:00,49.3,49.33,49.15,49.23,628492.0,42.2714,42.2971,42.1428,42.2114,628492.0
2022-05-20 09:30:00,49.46,49.88,49.38,49.61,281313.0,42.4086,42.7687,42.34,42.5372,281313.0
2022-05-20 09:40:00,49.61,49.64,49.21,49.23,127845.0,42.5372,42.5629,42.1942,42.2114,127845.0
2022-05-20 09:50:00,49.21,49.34,49.17,49.24,87362.0,42.1942,42.3057,42.1599,42.22,87362.0
2022-05-20 10:00:00,49.23,49.35,49.09,49.15,82558.0,42.2114,42.3143,42.0914,42.1428,82558.0
2022-05-20 10:10:00,49.14,49.25,49.11,49.2,68853.0,42.1342,42.2285,42.1085,42.1857,68853.0
2022-05-20 10:20:00,49.19,49.27,49.11,49.27,79519.0,42.1771,42.2457,42.1085,42.2457,79519.0
2022-05-20 10:30:00,49.27,49.35,49.19,49.23,103245.0,42.2457,42.3143,42.1771,42.2114,103245.0
2022-05-20 10:40:00,49.23,49.43,49.23,49.27,90957.0,42.2114,42.3829,42.2114,42.2457,90957.0
2022-05-20 10:50:00,49.28,49.29,49.08,49.09,95023.0,42.2543,42.2628,42.0828,42.0914,95023.0
2022-05-20 11:00:00,49.09,49.12,48.94,48.97,118747.0,42.0914,42.1171,41.9627,41.9885,118747.0
2022-05-20 11:10:00,48.97,48.99,48.82,48.9,148528.0,41.9885,42.0056,41.8598,41.9284,148528.0
2022-05-20 11:20:00,48.9,48.9,48.73,48.85,178647.0,41.9284,41.9284,41.7827,41.8856,178647.0
2022-05-20 11:30:00,48.84,48.93,48.7,48.73,167023.0,41.877,41.9542,41.757,41.7827,167023.0
2022-05-20 11:40:00,48.74,48.78,48.61,48.67,177391.0,41.7913,41.8256,41.6798,41.7312,177391.0
2022-05-20 11:50:00,48.66,48.7,48.54,48.54,115606.0,41.7227,41.757,41.6198,41.6198,115606.0
2022-05-20 12:00:00,48.54,48.56,48.35,48.35,259771.0,41.6198,41.6369,41.4569,41.4569,259771.0
2022-05-20 12:10:00,48.34,48.44,48.24,48.38,283250.0,41.4483,41.534,41.3625,41.4826,283250.0
2022-05-20 12:20:00,48.38,48.45,48.31,48.39,97762.0,41.4826,41.5426,41.4226,41.4912,97762.0
2022-05-20 12:30:00,48.38,48.39,48.22,48.27,105344.0,41.4826,41.4912,41.3454,41.3883,105344.0
2022-05-20 12:40:00,48.27,48.36,48.14,48.36,115778.0,41.3883,41.4654,41.2768,41.4654,115778.0
2022-05-20 12:50:00,48.37,48.4,48.27,48.37,144018.0,41.474,41.4997,41.3883,41.474,144018.0
2022-05-20 13:00:00,48.36,48.41,48.23,48.29,98178.0,41.4654,41.5083,41.354,41.4054,98178.0
2022-05-20 13:10:00,48.28,48.31,48.22,48.23,73765.0,41.3968,41.4226,41.3454,41.354,73765.0
2022-05-20 13:20:00,48.23,48.3,48.04,48.05,93878.0,41.354,41.414,41.1911,41.1996,93878.0
2022-05-20 13:30:00,48.05,48.32,48.05,48.29,114213.0,41.1996,41.4311,41.1996,41.4054,114213.0
2022-05-20 13:40:00,48.27,48.37,48.21,48.27,164285.0,41.3883,41.474,41.3368,41.3883,164285.0
2022-05-20 13:50:00,48.27,48.39,48.21,48.31,111096.0,41.3883,41.4912,41.3368,41.4226,111096.0
2022-05-20 14:00:00,48.31,48.39,48.2,48.29,109124.0,41.4226,41.4912,41.3282,41.4054,109124.0
2022-05-20 14:10:00,48.31,48.36,48.18,48.25,107601.0,41.4226,41.4654,41.3111,41.3711,107601.0
2022-05-20 14:20:00,48.25,48.36,48.2,48.25,120912.0,41.3711,41.4654,41.3282,41.3711,120912.0
2022-05-20 14:30:00,48.24,48.3,48.11,48.22,159804.0,41.3625,41.414,41.2511,41.3454,159804.0
2022-05-20 14:40:00,48.21,48.42,48.19,48.41,116588.0,41.3368,41.5169,41.3197,41.5083,116588.0
2022-05-20 14:50:00,48.41,48.55,48.39,48.41,117348.0,41.5083,41.6283,41.4912,41.5083,117348.0
2022-05-20 15:00:00,48.42,48.51,48.3,48.33,117932.0,41.5169,41.594,41.414,41.4397,117932.0
2022-05-20 15:10:00,48.34,48.45,48.32,48.4,168167.0,41.4483,41.5426,41.4311,41.4997,168167.0
2022-05-20 15:20:00,48.41,48.59,48.38,48.57,109931.0,41.5083,41.6626,41.4826,41.6455,109931.0
2022-05-20 15:30:00,48.57,48.82,48.51,48.76,299326.0,41.6455,41.8598,41.594,41.8084,299326.0
2022-05-20 15:40:00,48.77,49.08,48.76,49.06,491684.0,41.817,42.0828,41.8084,42.0656,491684.0
2022-05-20 15:50:00,49.07,49.26,49.04,49.21,805944.0,42.0742,42.2371,42.0485,42.1942,805944.0
2022-05-23 09:30:00,50.35,50.55,50.12,50.19,272286.0,43.1717,43.3432,42.9745,43.0345,272286.0
2022-05-23 09:40:00,50.16,50.42,50.04,50.42,109362.0,43.0088,43.2317,42.9059,43.2317,109362.0
2022-05-23 09:50:00,50.42,50.49,50.12,50.13,128822.0,43.2317,43.2918,42.9745,42.9831,128822.0
2022-05-23 10:00:00,50.15,50.15,49.85,49.96,97393.0,43.0002,43.0002,42.743,42.8373,97393.0
2022-05-23 10:10:00,49.95,50.32,49.94,50.28,65520.0,42.8287,43.146,42.8202,43.1117,65520.0
2022-05-23 10:20:00,50.27,50.63,50.2,50.63,233055.0,43.1031,43.4118,43.0431,43.4118,233055.0
2022-05-23 10:30:00,50.62,50.66,50.49,50.63,127439.0,43.4032,43.4375,43.2918,43.4118,127439.0
2022-05-23 10:40:00,50.63,50.76,50.58,50.66,88781.0,43.4118,43.5233,43.3689,43.4375,88781.0
2022-05-23 10:50:00,50.64,50.82,50.53,50.79,118650.0,43.4204,43.5747,43.3261,43.549,118650.0
2022-05-23 11:00:00,50.8,50.93,50.75,50.9,100752.0,43.5576,43.669,43.5147,43.6433,100752.0
2022-05-23 11:10:00,50.89,51.05,50.84,50.99,121186.0,43.6347,43.7719,43.5919,43.7205,121186.0
2022-05-23 11:20:00,50.98,51.03,50.9,50.97,82768.0,43.7119,43.7548,43.6433,43.7033,82768.0
2022-05-23 11:30:00,50.97,51.02,50.94,51.0,126507.0,43.7033,43.7462,43.6776,43.7291,126507.0
2022-05-23 11:40:00,51.01,51.12,51.0,51.05,120595.0,43.7376,43.8319,43.7291,43.7719,120595.0
2022-05-23 11:50:00,51.06,51.15,51.05,51.1,180597.0,43.7805,43.8577,43.7719,43.8148,180597.0
2022-05-23 12:00:00,51.11,51.16,51.04,51.14,124430.0,43.8234,43.8662,43.7633,43.8491,124430.0
2022-05-23 12:10:00,51.11,51.12,51.03,51.08,66396.0,43.8234,43.8319,43.7548,43.7976,66396.0
2022-05-23 12:20:00,51.08,51.16,51.04,51.11,72073.0,43.7976,43.8662,43.7633,43.8234,72073.0
2022-05-23 12:30:00,51.12,51.18,51.09,51.18,75386.0,43.8319,43.8834,43.8062,43.8834,75386.0
2022-05-23 12:40:00,51.19,51.2,51.14,51.15,96600.0,43.892,43.9005,43.8491,43.8577,96600.0
2022-05-23 12:50:00,51.15,51.16,51.04,51.11,101482.0,43.8577,43.8662,43.7633,43.8234,101482.0
2022-05-23 13:00:00,51.11,51.11,51.01,51.08,85043.0,43.8234,43.8234,43.7376,43.7976,85043.0
2022-05-23 13:10:00,51.07,51.12,50.89,50.97,126884.0,43.7891,43.8319,43.6347,43.7033,126884.0
2022-05-23 13:20:00,50.97,51.03,50.86,51.01,82214.0,43.7033,43.7548,43.609,43.7376,82214.0
2022-05-23 13:30:00,51.02,51.12,50.95,51.07,75314.0,43.7462,43.8319,43.6862,43.7891,75314.0
2022-05-23 13:40:00,51.08,51.16,51.05,51.14,59122.0,43.7976,43.8662,43.7719,43.8491,59122.0
2022-05-23 13:50:00,51.14,51.24,51.06,51.23,80441.0,43.8491,43.9348,43.7805,43.9263,80441.0
2022-05-23 14:00:00,51.24,51.25,51.15,51.2,85423.0,43.9348,43.9434,43.8577,43.9005,85423.0
2022-05-23 14:10:00,51.21,51.25,51.1,51.14,75460.0,43.9091,43.9434,43.8148,43.8491,75460.0
2022-05-23 14:20:00,51.14,51.18,50.99,51.01,73002.0,43.8491,43.8834,43.7205,43.7376,73002.0
2022-05-23 14:30:00,51.02,51.06,50.95,51.01,83587.0,43.7462,43.7805,43.6862,43.7376,83587.0
2022-05-23 14:40:00,51.0,51.1,50.92,50.94,75703.0,43.7291,43.8148,43.6605,43.6776,75703.0
2022-05-23 14:50:00,50.93,50.99,50.88,50.89,74600.0,43.669,43.7205,43.6262,43.6347,74600.0
2022-05-23 15:00:00,50.9,51.05,50.9,51.04,74229.0,43.6433,43.7719,43.6433,43.7633,74229.0
2022-05-23 15:10:00,51.03,51.03,50.9,51.0,84200.0,43.7548,43.7548,43.6433,43.7291,84200.0
2022-05-23 15:20:00,51.01,51.03,50.84,50.93,102052.0,43.7376,43.7548,43.5919,43.669,102052.0
2022-05-23 15:30:00,50.92,51.02,50.82,50.83,141547.0,43.6605,43.7462,43.5747,43.5833,141547.0
2022-05-23 15:40:00,50.82,50.85,50.64,50.65,351167.0,43.5747,43.6004,43.4204,43.4289,351167.0
2022-05-23 15:50:00,50.65,50.78,50.63,50.76,532185.0,43.4289,43.5404,43.4118,43.5233,532185.0
2022-05-24 09:30:00,50.61,50.74,50.14,50.23,144496.0,43.3947,43.5061,42.9917,43.0688,144496.0
2022-05-24 09:40:00,50.22,50.59,50.19,50.47,85623.0,43.0603,43.3775,43.0345,43.2746,85623.0
2022-05-24 09:50:00,50.44,50.55,50.29,50.32,52880.0,43.2489,43.3432,43.1203,43.146,52880.0
2022-05-24 10:00:00,50.33,50.52,50.27,50.29,105941.0,43.1546,43.3175,43.1031,43.1203,105941.0
2022-05-24 10:10:00,50.3,50.35,50.01,50.03,80887.0,43.1288,43.1717,42.8802,42.8973,80887.0
2022-05-24 10:20:00,50.03,50.17,49.93,50.15,135288.0,42.8973,43.0174,42.8116,43.0002,135288.0
2022-05-24 10:30:00,50.13,50.13,49.89,50.0,69613.0,42.9831,42.9831,42.7773,42.8716,69613.0
2022-05-24 10:40:00,50.01,50.01,49.76,49.77,64295.0,42.8802,42.8802,42.6658,42.6744,64295.0
2022-05-24 10:50:00,49.78,49.89,49.74,49.83,51079.0,42.683,42.7773,42.6487,42.7259,51079.0
2022-05-24 11:00:00,49.83,49.96,49.81,49.9,72099.0,42.7259,42.8373,42.7087,42.7859,72099.0
2022-05-24 11:10:00,49.9,50.02,49.77,49.95,167354.0,42.7859,42.8888,42.6744,42.8287,167354.0
2022-05-24 11:20:00,49.95,50.32,49.93,50.3,325554.0,42.8287,43.146,42.8116,43.1288,325554.0
2022-05-24 11:30:00,50.31,50.35,50.2,50.24,233129.0,43.1374,43.1717,43.0431,43.0774,233129.0
2022-05-24 11:40:00,50.25,50.5,50.19,50.47,117322.0,43.086,43.3003,43.0345,43.2746,117322.0
2022-05-24 11:50:00,50.47,50.55,50.41,50.47,142120.0,43.2746,43.3432,43.2232,43.2746,142120.0
2022-05-24 12:00:00,50.46,50.5,50.36,50.5,84258.0,43.266,43.3003,43.1803,43.3003,84258.0
2022-05-24 12:10:00,50.5,50.82,50.45,50.62,207459.0,43.3003,43.5747,43.2575,43.4032,207459.0
2022-05-24 12:20:00,50.6,50.69,50.55,50.56,77243.0,43.3861,43.4632,43.3432,43.3518,77243.0
2022-05-24 12:30:00,50.57,50.62,50.4,50.42,93313.0,43.3604,43.4032,43.2146,43.2317,93313.0
2022-05-24 12:40:00,50.43,50.5,50.4,50.49,66330.0,43.2403,43.3003,43.2146,43.2918,66330.0
2022-05-24 12:50:00,50.48,50.59,50.42,50.5,41256.0,43.2832,43.3775,43.2317,43.3003,41256.0
2022-05-24 13:00:00,50.49,50.5,50.34,50.41,45650.0,43.2918,43.3003,43.1631,43.2232,45650.0
2022-05-24 13:10:00,50.41,50.55,50.39,50.48,62627.0,43.2232,43.3432,43.206,43.2832,62627.0
2022-05-24 13:20:00,50.48,50.51,50.37,50.51,51711.0,43.2832,43.3089,43.1889,43.3089,51711.0
2022-05-24 13:30:00,50.49,50.54,50.37,50.51,63638.0,43.2918,43.3346,43.1889,43.3089,63638.0
2022-05-24 13:40:00,50.52,50.63,50.47,50.55,122558.0,43.3175,43.4118,43.2746,43.3432,122558.0
2022-05-24 13:50:00,50.55,50.69,50.53,50.62,131673.0,43.3432,43.4632,43.3261,43.4032,131673.0
2022-05-24 14:00:00,50.64,50.79,50.5,50.75,142658.0,43.4204,43.549,43.3003,43.5147,142658.0
2022-05-24 14:10:00,50.74,50.95,50.65,50.7,126280.0,43.5061,43.6862,43.4289,43.4718,126280.0
2022-05-24 14:20:00,50.67,50.95,50.64,50.81,109280.0,43.4461,43.6862,43.4204,43.5661,109280.0
2022-05-24 14:30:00,50.81,51.03,50.8,51.01,97929.0,43.5661,43.7548,43.5576,43.7376,97929.0
2022-05-24 14:40:00,51.03,51.03,50.69,50.74,116441.0,43.7548,43.7548,43.4632,43.5061,116441.0
2022-05-24 14:50:00,50.74,50.76,50.65,50.73,91350.0,43.5061,43.5233,43.4289,43.4975,91350.0
2022-05-24 15:00:00,50.73,50.96,50.72,50.89,115314.0,43.4975,43.6948,43.489,43.6347,115314.0
2022-05-24 15:10:00,50.89,50.98,50.83,50.84,139695.0,43.6347,43.7119,43.5833,43.5919,139695.0
2022-05-24 15:20:00,50.85,50.99,50.76,50.94,153745.0,43.6004,43.7205,43.5233,43.6776,153745.0
2022-05-24 15:30:00,50.95,51.22,50.89,51.14,337885.0,43.6862,43.9177,43.6347,43.8491,337885.0
2022-05-24 15:40:00,51.15,51.2,51.06,51.12,244782.0,43.8577,43.9005,43.7805,43.8319,244782.0
2022-05-24 15:50:00,51.13,51.19,50.91,51.08,748446.0,43.8405,43.892,43.6519,43.7976,748446.0
2022-05-25 09:30:00,50.84,51.26,50.84,51.21,250544.0,43.5919,43.952,43.5919,43.9091,250544.0
2022-05-25 09:40:00,51.2,51.24,50.98,51.03,116753.0,43.9005,43.9348,43.7119,43.7548,116753.0
2022-05-25 09:50:00,51.05,51.29,51.05,51.2,138054.0,43.7719,43.9777,43.7719,43.9005,138054.0
2022-05-25 10:00:00,51.2,51.2,50.99,51.15,105750.0,43.9005,43.9005,43.7205,43.8577,105750.0
2022-05-25 10:10:00,51.15,51.18,50.95,51.15,171655.0,43.8577,43.8834,43.6862,43.8577,171655.0
2022-05-25 10:20:00,51.16,51.26,51.11,51.18,99351.0,43.8662,43.952,43.8234,43.8834,99351.0
2022-05-25 10:30:00,51.18,51.38,51.18,51.35,96993.0,43.8834,44.0549,43.8834,44.0292,96993.0
2022-05-25 10:40:00,51.34,51.38,51.12,51.18,113592.0,44.0206,44.0549,43.8319,43.8834,113592.0
2022-05-25 10:50:00,51.18,51.26,51.04,51.12,140849.0,43.8834,43.952,43.7633,43.8319,140849.0
2022-05-25 11:00:00,51.12,51.12,50.94,51.0,100266.0,43.8319,43.8319,43.6776,43.7291,100266.0
2022-05-25 11:10:00,50.98,51.02,50.91,50.96,83001.0,43.7119,43.7462,43.6519,43.6948,83001.0
2022-05-25 11:20:00,50.96,50.98,50.87,50.92,79123.0,43.6948,43.7119,43.6176,43.6605,79123.0
2022-05-25 11:30:00,50.92,51.01,50.77,50.86,183034.0,43.6605,43.7376,43.5318,43.609,183034.0
2022-05-25 11:40:00,50.85,50.92,50.82,50.87,59582.0,43.6004,43.6605,43.5747,43.6176,59582.0
2022-05-25 11:50:00,50.88,50.94,50.82,50.91,60286.0,43.6262,43.6776,43.5747,43.6519,60286.0
2022-05-25 12:00:00,50.92,51.0,50.82,50.84,60087.0,43.6605,43.7291,43.5747,43.5919,60087.0
2022-05-25 12:10:00,50.82,50.9,50.8,50.82,55342.0,43.5747,43.6433,43.5576,43.5747,55342.0
2022-05-25 12:20:00,50.81,50.82,50.65,50.7,60001.0,43.5661,43.5747,43.4289,43.4718,60001.0
2022-05-25 12:30:00,50.71,50.75,50.59,50.68,75171.0,43.4804,43.5147,43.3775,43.4547,75171.0
2022-05-25 12:40:00,50.67,50.76,50.67,50.76,34299.0,43.4461,43.5233,43.4461,43.5233,34299.0
2022-05-25 12:50:00,50.74,50.74,50.6,50.68,37467.0,43.5061,43.5061,43.3861,43.4547,37467.0
2022-05-25 13:00:00,50.67,50.67,50.59,50.65,37606.0,43.4461,43.4461,43.3775,43.4289,37606.0
2022-05-25 13:10:00,50.65,50.71,50.53,50.66,65682.0,43.4289,43.4804,43.3261,43.4375,65682.0
2022-05-25 13:20:00,50.65,50.66,50.52,50.64,66379.0,43.4289,43.4375,43.3175,43.4204,66379.0
2022-05-25 13:30:00,50.63,50.67,50.56,50.66,71925.0,43.4118,43.4461,43.3518,43.4375,71925.0
2022-05-25 13:40:00,50.66,50.67,50.59,50.65,41475.0,43.4375,43.4461,43.3775,43.4289,41475.0
2022-05-25 13:50:00,50.65,50.65,50.53,50.63,57208.0,43.4289,43.4289,43.3261,43.4118,57208.0
2022-05-25 14:00:00,50.61,50.88,50.46,50.62,199128.0,43.3947,43.6262,43.266,43.4032,199128.0
2022-05-25 14:10:00,50.63,50.93,50.59,50.84,153530.0,43.4118,43.669,43.3775,43.5919,153530.0
2022-05-25 14:20:00,50.85,51.07,50.81,51.02,102782.0,43.6004,43.7891,43.5661,43.7462,102782.0
2022-05-25 14:30:00,51.02,51.12,50.96,51.02,89677.0,43.7462,43.8319,43.6948,43.7462,89677.0
2022-05-25 14:40:00,51.02,51.16,50.99,51.11,118918.0,43.7462,43.8662,43.7205,43.8234,118918.0
2022-05-25 14:50:00,51.12,51.31,51.08,51.29,106362.0,43.8319,43.9949,43.7976,43.9777,106362.0
2022-05-25 15:00:00,51.29,51.52,51.27,51.49,115681.0,43.9777,44.1749,43.9606,44.1492,115681.0
2022-05-25 15:10:00,51.48,51.52,51.37,51.47,120331.0,44.1406,44.1749,44.0463,44.132,120331.0
2022-05-25 15:20:00,51.47,51.48,51.33,51.38,93557.0,44.132,44.1406,44.012,44.0549,93557.0
2022-05-25 15:30:00,51.37,51.43,51.28,51.29,191589.0,44.0463,44.0977,43.9691,43.9777,191589.0
2022-05-25 15:40:00,51.29,51.36,51.2,51.23,156731.0,43.9777,44.0377,43.9005,43.9263,156731.0
2022-05-25 15:50:00,51.24,51.31,51.11,51.21,607736.0,43.9348,43.9949,43.8234,43.9091,607736.0
2022-05-26 09:30:00,51.67,51.94,51.56,51.68,263527.0,44.3035,44.535,44.2092,44.3121,263527.0
2022-05-26 09:40:00,51.68,51.83,51.6,51.68,135376.0,44.3121,44.4407,44.2435,44.3121,135376.0
2022-05-26 09:50:00,51.68,51.94,51.67,51.89,257948.0,44.3121,44.535,44.3035,44.4922,257948.0
2022-05-26 10:00:00,51.91,52.12,51.91,52.09,174304.0,44.5093,44.6894,44.5093,44.6637,174304.0
2022-05-26 10:10:00,52.08,52.12,52.02,52.08,73217.0,44.6551,44.6894,44.6036,44.6551,73217.0
2022-05-26 10:20:00,52.07,52.14,51.99,52.01,72126.0,44.6465,44.7065,44.5779,44.5951,72126.0
2022-05-26 10:30:00,52.02,52.15,51.97,52.08,52820.0,44.6036,44.7151,44.5608,44.6551,52820.0
2022-05-26 10:40:00,52.08,52.1,51.98,52.0,60687.0,44.6551,44.6722,44.5693,44.5865,60687.0
2022-05-26 10:50:00,52.01,52.1,51.99,52.05,37729.0,44.5951,44.6722,44.5779,44.6294,37729.0
2022-05-26 11:00:00,52.05,52.07,51.93,52.0,62179.0,44.6294,44.6465,44.5265,44.5865,62179.0
2022-05-26 11:10:00,52.01,52.06,51.99,52.04,57747.0,44.5951,44.6379,44.5779,44.6208,57747.0
2022-05-26 11:20:00,52.04,52.08,52.01,52.03,31847.0,44.6208,44.6551,44.5951,44.6122,31847.0
2022-05-26 11:30:00,52.03,52.06,51.94,52.01,80814.0,44.6122,44.6379,44.535,44.5951,80814.0
2022-05-26 11:40:00,52.01,52.01,51.87,51.9,38089.0,44.5951,44.5951,44.475,44.5007,38089.0
2022-05-26 11:50:00,51.88,51.97,51.81,51.93,50738.0,44.4836,44.5608,44.4236,44.5265,50738.0
2022-05-26 12:00:00,51.91,52.0,51.88,51.95,40661.0,44.5093,44.5865,44.4836,44.5436,40661.0
2022-05-26 12:10:00,51.96,52.03,51.93,51.98,40508.0,44.5522,44.6122,44.5265,44.5693,40508.0
2022-05-26 12:20:00,51.98,52.05,51.95,52.05,103843.0,44.5693,44.6294,44.5436,44.6294,103843.0
2022-05-26 12:30:00,52.05,52.07,51.98,52.01,141799.0,44.6294,44.6465,44.5693,44.5951,141799.0
2022-05-26 12:40:00,52.02,52.08,52.0,52.07,134777.0,44.6036,44.6551,44.5865,44.6465,134777.0
2022-05-26 12:50:00,52.07,52.19,52.05,52.19,58340.0,44.6465,44.7494,44.6294,44.7494,58340.0
2022-05-26 13:00:00,52.19,52.24,52.16,52.24,52429.0,44.7494,44.7923,44.7237,44.7923,52429.0
2022-05-26 13:10:00,52.23,52.24,52.15,52.17,69842.0,44.7837,44.7923,44.7151,44.7322,69842.0
2022-05-26 13:20:00,52.18,52.21,52.1,52.11,63031.0,44.7408,44.7665,44.6722,44.6808,63031.0
2022-05-26 13:30:00,52.1,52.13,52.08,52.11,58343.0,44.6722,44.6979,44.6551,44.6808,58343.0
2022-05-26 13:40:00,52.1,52.12,52.04,52.1,62597.0,44.6722,44.6894,44.6208,44.6722,62597.0
2022-05-26 13:50:00,52.09,52.17,52.07,52.16,72974.0,44.6637,44.7322,44.6465,44.7237,72974.0
2022-05-26 14:00:00,52.16,52.21,52.12,52.18,66253.0,44.7237,44.7665,44.6894,44.7408,66253.0
2022-05-26 14:10:00,52.18,52.2,52.08,52.11,122014.0,44.7408,44.758,44.6551,44.6808,122014.0
2022-05-26 14:20:00,52.11,52.16,52.04,52.05,98989.0,44.6808,44.7237,44.6208,44.6294,98989.0
2022-05-26 14:30:00,52.06,52.07,52.01,52.05,64475.0,44.6379,44.6465,44.5951,44.6294,64475.0
2022-05-26 14:40:00,52.04,52.08,52.01,52.05,46254.0,44.6208,44.6551,44.5951,44.6294,46254.0
2022-05-26 14:50:00,52.05,52.12,52.03,52.11,51200.0,44.6294,44.6894,44.6122,44.6808,51200.0
2022-05-26 15:00:00,52.1,52.16,52.02,52.14,82332.0,44.6722,44.7237,44.6036,44.7065,82332.0
2022-05-26 15:10:00,52.15,52.15,51.99,52.03,242733.0,44.7151,44.7151,44.5779,44.6122,242733.0
2022-05-26 15:20:00,52.04,52.1,52.0,52.07,93977.0,44.6208,44.6722,44.5865,44.6465,93977.0
2022-05-26 15:30:00,52.07,52.21,52.06,52.2,182219.0,44.6465,44.7665,44.6379,44.758,182219.0
2022-05-26 15:40:00,52.19,52.35,52.19,52.35,160075.0,44.7494,44.8866,44.7494,44.8866,160075.0
2022-05-26 15:50:00,52.35,52.4,52.11,52.14,610997.0,44.8866,44.9295,44.6808,44.7065,610997.0
2022-05-27 09:30:00,52.36,52.46,52.15,52.37,179451.0,44.8952,44.9809,44.7151,44.9037,179451.0
2022-05-27 09:40:00,52.36,52.49,52.2,52.49,118639.0,44.8952,45.0066,44.758,45.0066,118639.0
2022-05-27 09:50:00,52.49,52.53,52.3,52.32,137930.0,45.0066,45.0409,44.8437,44.8609,137930.0
2022-05-27 10:00:00,52.33,52.4,52.26,52.37,91594.0,44.8694,44.9295,44.8094,44.9037,91594.0
2022-05-27 10:10:00,52.37,52.41,52.31,52.4,73614.0,44.9037,44.938,44.8523,44.9295,73614.0
2022-05-27 10:20:00,52.4,52.41,52.18,52.18,73777.0,44.9295,44.938,44.7408,44.7408,73777.0
2022-05-27 10:30:00,52.2,52.24,52.04,52.06,76161.0,44.758,44.7923,44.6208,44.6379,76161.0
2022-05-27 10:40:00,52.07,52.16,52.04,52.13,85839.0,44.6465,44.7237,44.6208,44.6979,85839.0
2022-05-27 10:50:00,52.13,52.13,51.99,52.02,109545.0,44.6979,44.6979,44.5779,44.6036,109545.0
2022-05-27 11:00:00,52.02,52.09,51.96,52.07,56574.0,44.6036,44.6637,44.5522,44.6465,56574.0
2022-05-27 11:10:00,52.08,52.15,52.07,52.09,81779.0,44.6551,44.7151,44.6465,44.6637,81779.0
2022-05-27 11:20:00,52.08,52.1,52.04,52.1,69970.0,44.6551,44.6722,44.6208,44.6722,69970.0
2022-05-27 11:30:00,52.1,52.1,51.99,52.07,60127.0,44.6722,44.6722,44.5779,44.6465,60127.0
2022-05-27 11:40:00,52.06,52.18,52.05,52.12,79807.0,44.6379,44.7408,44.6294,44.6894,79807.0
2022-05-27 11:50:00,52.12,52.15,52.08,52.09,55342.0,44.6894,44.7151,44.6551,44.6637,55342.0
2022-05-27 12:00:00,52.09,52.14,52.02,52.09,95888.0,44.6637,44.7065,44.6036,44.6637,95888.0
2022-05-27 12:10:00,52.09,52.16,52.07,52.16,72282.0,44.6637,44.7237,44.6465,44.7237,72282.0
2022-05-27 12:20:00,52.15,52.18,52.07,52.13,45898.0,44.7151,44.7408,44.6465,44.6979,45898.0
2022-05-27 12:30:00,52.14,52.15,52.06,52.11,32229.0,44.7065,44.7151,44.6379,44.6808,32229.0
2022-05-27 12:40:00,52.1,52.15,52.08,52.09,50770.0,44.6722,44.7151,44.6551,44.6637,50770.0
2022-05-27 12:50:00,52.09,52.11,52.06,52.09,29169.0,44.6637,44.6808,44.6379,44.6637,29169.0
2022-05-27 13:00:00,52.1,52.12,52.05,52.1,35772.0,44.6722,44.6894,44.6294,44.6722,35772.0
2022-05-27 13:10:00,52.11,52.11,52.0,52.06,60856.0,44.6808,44.6808,44.5865,44.6379,60856.0
2022-05-27 13:20:00,52.05,52.06,51.98,52.02,29580.0,44.6294,44.6379,44.5693,44.6036,29580.0
2022-05-27 13:30:00,52.03,52.07,52.03,52.05,37913.0,44.6122,44.6465,44.6122,44.6294,37913.0
2022-05-27 13:40:00,52.04,52.06,52.01,52.03,42547.0,44.6208,44.6379,44.5951,44.6122,42547.0
2022-05-27 13:50:00,52.02,52.06,52.01,52.06,33955.0,44.6036,44.6379,44.5951,44.6379,33955.0
2022-05-27 14:00:00,52.06,52.11,52.05,52.1,51780.0,44.6379,44.6808,44.6294,44.6722,51780.0
2022-05-27 14:10:00,52.1,52.14,52.06,52.14,41121.0,44.6722,44.7065,44.6379,44.7065,41121.0
2022-05-27 14:20:00,52.13,52.14,52.11,52.13,35110.0,44.6979,44.7065,44.6808,44.6979,35110.0
2022-05-27 14:30:00,52.14,52.2,52.13,52.17,51661.0,44.7065,44.758,44.6979,44.7322,51661.0
2022-05-27 14:40:00,52.16,52.17,52.11,52.14,25824.0,44.7237,44.7322,44.6808,44.7065,25824.0
2022-05-27 14:50:00,52.13,52.15,52.06,52.15,79101.0,44.6979,44.7151,44.6379,44.7151,79101.0
2022-05-27 15:00:00,52.15,52.27,52.14,52.27,93558.0,44.7151,44.818,44.7065,44.818,93558.0
2022-05-27 15:10:00,52.26,52.34,52.24,52.33,151050.0,44.8094,44.878,44.7923,44.8694,151050.0
2022-05-27 15:20:00,52.34,52.41,52.33,52.39,50990.0,44.878,44.938,44.8694,44.9209,50990.0
2022-05-27 15:30:00,52.39,52.44,52.32,52.34,120114.0,44.9209,44.9638,44.8609,44.878,120114.0
2022-05-27 15:40:00,52.35,52.44,52.33,52.4,167920.0,44.8866,44.9638,44.8694,44.9295,167920.0
2022-05-27 15:50:00,52.4,52.54,52.34,52.51,584839.0,44.9295,45.0495,44.878,45.0238,584839.0
2022-05-31 09:30:00,51.93,51.98,51.63,51.85,272065.0,44.5265,44.5693,44.2692,44.4579,272065.0
2022-05-31 09:40:00,51.84,52.06,51.75,52.02,116720.0,44.4493,44.6379,44.3721,44.6036,116720.0
2022-05-31 09:50:00,52.01,52.41,52.0,52.28,103352.0,44.5951,44.938,44.5865,44.8266,103352.0
2022-05-31 10:00:00,52.27,52.39,52.21,52.3,114558.0,44.818,44.9209,44.7665,44.8437,114558.0
2022-05-31 10:10:00,52.3,52.45,52.26,52.43,116280.0,44.8437,44.9723,44.8094,44.9552,116280.0
2022-05-31 10:20:00,52.44,52.57,52.31,52.32,103743.0,44.9638,45.0752,44.8523,44.8609,103743.0
2022-05-31 10:30:00,52.31,52.39,52.15,52.16,109815.0,44.8523,44.9209,44.7151,44.7237,109815.0
2022-05-31 10:40:00,52.16,52.35,52.16,52.34,124342.0,44.7237,44.8866,44.7237,44.878,124342.0
2022-05-31 10:50:00,52.34,52.41,52.3,52.37,73282.0,44.878,44.938,44.8437,44.9037,73282.0
2022-05-31 11:00:00,52.36,52.42,52.26,52.31,101507.0,44.8952,44.9466,44.8094,44.8523,101507.0
2022-05-31 11:10:00,52.32,52.42,52.23,52.39,135502.0,44.8609,44.9466,44.7837,44.9209,135502.0
2022-05-31 11:20:00,52.38,52.55,52.34,52.49,94970.0,44.9123,45.0581,44.878,45.0066,94970.0
2022-05-31 11:30:00,52.48,52.54,52.41,52.51,65646.0,44.9981,45.0495,44.938,45.0238,65646.0
2022-05-31 11:40:00,52.51,52.6,52.47,52.57,54519.0,45.0238,45.1009,44.9895,45.0752,54519.0
2022-05-31 11:50:00,52.57,52.66,52.57,52.63,143028.0,45.0752,45.1524,45.0752,45.1267,143028.0
2022-05-31 12:00:00,52.63,52.75,52.63,52.68,47860.0,45.1267,45.2296,45.1267,45.1695,47860.0
2022-05-31 12:10:00,52.67,52.7,52.51,52.6,63695.0,45.161,45.1867,45.0238,45.1009,63695.0
2022-05-31 12:20:00,52.62,52.66,52.55,52.62,58536.0,45.1181,45.1524,45.0581,45.1181,58536.0
2022-05-31 12:30:00,52.63,52.71,52.61,52.69,44143.0,45.1267,45.1953,45.1095,45.1781,44143.0
2022-05-31 12:40:00,52.7,52.76,52.66,52.75,66141.0,45.1867,45.2381,45.1524,45.2296,66141.0
2022-05-31 12:50:00,52.75,52.82,52.69,52.7,41661.0,45.2296,45.2896,45.1781,45.1867,41661.0
2022-05-31 13:00:00,52.69,52.78,52.62,52.76,53356.0,45.1781,45.2553,45.1181,45.2381,53356.0
2022-05-31 13:10:00,52.75,52.75,52.57,52.62,85015.0,45.2296,45.2296,45.0752,45.1181,85015.0
2022-05-31 13:20:00,52.63,52.67,52.58,52.63,45531.0,45.1267,45.161,45.0838,45.1267,45531.0
2022-05-31 13:30:00,52.63,52.77,52.62,52.76,76937.0,45.1267,45.2467,45.1181,45.2381,76937.0
2022-05-31 13:40:00,52.77,52.91,52.76,52.86,45013.0,45.2467,45.3667,45.2381,45.3239,45013.0
2022-05-31 13:50:00,52.86,53.11,52.85,53.1,107590.0,45.3239,45.5382,45.3153,45.5297,107590.0
2022-05-31 14:00:00,53.1,53.12,52.96,53.05,136763.0,45.5297,45.5468,45.4096,45.4868,136763.0
2022-05-31 14:10:00,53.04,53.22,53.04,53.21,177330.0,45.4782,45.6326,45.4782,45.624,177330.0
2022-05-31 14:20:00,53.23,53.24,53.01,53.05,126865.0,45.6411,45.6497,45.4525,45.4868,126865.0
2022-05-31 14:30:00,53.05,53.16,53.04,53.12,120824.0,45.4868,45.5811,45.4782,45.5468,120824.0
2022-05-31 14:40:00,53.12,53.13,52.88,52.91,106065.0,45.5468,45.5554,45.341,45.3667,106065.0
2022-05-31 14:50:00,52.91,52.98,52.86,52.91,132285.0,45.3667,45.4268,45.3239,45.3667,132285.0
2022-05-31 15:00:00,52.91,52.97,52.79,52.96,205071.0,45.3667,45.4182,45.2639,45.4096,205071.0
2022-05-31 15:10:00,52.96,53.07,52.89,52.9,202370.0,45.4096,45.5039,45.3496,45.3582,202370.0
2022-05-31 15:20:00,52.91,53.08,52.9,53.08,145091.0,45.3667,45.5125,45.3582,45.5125,145091.0
2022-05-31 15:30:00,53.08,53.19,53.07,53.15,273753.0,45.5125,45.6068,45.5039,45.5725,273753.0
2022-05-31 15:40:00,53.15,53.25,53.14,53.15,296580.0,45.5725,45.6583,45.564,45.5725,296580.0
2022-05-31 15:50:00,53.14,53.37,53.02,53.06,1468023.0,45.564,45.7612,45.4611,45.4954,1468023.0
2022-06-01 09:30:00,53.21,53.21,52.55,52.63,248264.0,45.624,45.624,45.0581,45.1267,248264.0
2022-06-01 09:40:00,52.63,52.78,52.54,52.64,103094.0,45.1267,45.2553,45.0495,45.1352,103094.0
2022-06-01 09:50:00,52.65,52.7,52.42,52.53,82257.0,45.1438,45.1867,44.9466,45.0409,82257.0
2022-06-01 10:00:00,52.53,52.71,52.47,52.55,102666.0,45.0409,45.1953,44.9895,45.0581,102666.0
2022-06-01 10:10:00,52.55,52.6,52.24,52.26,110027.0,45.0581,45.1009,44.7923,44.8094,110027.0
2022-06-01 10:20:00,52.26,52.29,52.07,52.07,83054.0,44.8094,44.8351,44.6465,44.6465,83054.0
2022-06-01 10:30:00,52.06,52.12,51.93,52.0,122794.0,44.6379,44.6894,44.5265,44.5865,122794.0
2022-06-01 10:40:00,51.99,52.06,51.87,51.88,90495.0,44.5779,44.6379,44.475,44.4836,90495.0
2022-06-01 10:50:00,51.88,52.05,51.87,52.05,69857.0,44.4836,44.6294,44.475,44.6294,69857.0
2022-06-01 11:00:00,52.04,52.04,51.78,51.81,85183.0,44.6208,44.6208,44.3978,44.4236,85183.0
2022-06-01 11:10:00,51.8,51.92,51.79,51.88,82810.0,44.415,44.5179,44.4064,44.4836,82810.0
2022-06-01 11:20:00,51.87,51.87,51.68,51.8,71241.0,44.475,44.475,44.3121,44.415,71241.0
2022-06-01 11:30:00,51.79,51.81,51.7,51.76,57313.0,44.4064,44.4236,44.3293,44.3807,57313.0
2022-06-01 11:40:00,51.75,51.76,51.57,51.58,68526.0,44.3721,44.3807,44.2178,44.2264,68526.0
2022-06-01 11:50:00,51.56,51.66,51.56,51.63,48298.0,44.2092,44.295,44.2092,44.2692,48298.0
2022-06-01 12:00:00,51.64,51.69,51.59,51.65,79629.0,44.2778,44.3207,44.2349,44.2864,79629.0
2022-06-01 12:10:00,51.63,51.73,51.58,51.72,73706.0,44.2692,44.355,44.2264,44.3464,73706.0
2022-06-01 12:20:00,51.71,51.82,51.69,51.77,75905.0,44.3378,44.4321,44.3207,44.3893,75905.0
2022-06-01 12:30:00,51.76,51.84,51.68,51.72,59720.0,44.3807,44.4493,44.3121,44.3464,59720.0
2022-06-01 12:40:00,51.72,51.74,51.6,51.61,68927.0,44.3464,44.3636,44.2435,44.2521,68927.0
2022-06-01 12:50:00,51.62,51.67,51.52,51.66,134161.0,44.2607,44.3035,44.1749,44.295,134161.0
2022-06-01 13:00:00,51.66,51.7,51.58,51.67,102564.0,44.295,44.3293,44.2264,44.3035,102564.0
2022-06-01 13:10:00,51.67,51.8,51.58,51.79,156374.0,44.3035,44.415,44.2264,44.4064,156374.0
2022-06-01 13:20:00,51.79,52.0,51.78,51.98,184913.0,44.4064,44.5865,44.3978,44.5693,184913.0
2022-06-01 13:30:00,51.98,52.02,51.94,52.01,138047.0,44.5693,44.6036,44.535,44.5951,138047.0
2022-06-01 13:40:00,52.0,52.1,51.95,52.05,600185.0,44.5865,44.6722,44.5436,44.6294,600185.0
2022-06-01 13:50:00,52.04,52.05,51.93,51.96,83195.0,44.6208,44.6294,44.5265,44.5522,83195.0
2022-06-01 14:00:00,51.94,52.02,51.91,51.98,122621.0,44.535,44.6036,44.5093,44.5693,122621.0
2022-06-01 14:10:00,51.98,52.0,51.92,51.94,56810.0,44.5693,44.5865,44.5179,44.535,56810.0
2022-06-01 14:20:00,51.95,52.15,51.92,52.08,238976.0,44.5436,44.7151,44.5179,44.6551,238976.0
2022-06-01 14:30:00,52.08,52.14,52.02,52.03,186213.0,44.6551,44.7065,44.6036,44.6122,186213.0
2022-06-01 14:40:00,52.03,52.13,52.02,52.1,126094.0,44.6122,44.6979,44.6036,44.6722,126094.0
2022-06-01 14:50:00,52.09,52.12,51.98,52.0,100381.0,44.6637,44.6894,44.5693,44.5865,100381.0
2022-06-01 15:00:00,52.01,52.09,51.9,52.06,165401.0,44.5951,44.6637,44.5007,44.6379,165401.0
2022-06-01 15:10:00,52.06,52.08,51.99,52.04,246730.0,44.6379,44.6551,44.5779,44.6208,246730.0
2022-06-01 15:20:00,52.04,52.08,51.96,51.98,451401.0,44.6208,44.6551,44.5522,44.5693,451401.0
2022-06-01 15:30:00,51.97,52.04,51.89,52.0,248867.0,44.5608,44.6208,44.4922,44.5865,248867.0
2022-06-01 15:40:00,52.01,52.07,51.95,52.01,491196.0,44.5951,44.6465,44.5436,44.5951,491196.0
2022-06-01 15:50:00,52.02,52.08,51.73,51.76,854196.0,44.6036,44.6551,44.355,44.3807,854196.0
2022-06-02 09:30:00,51.72,51.86,51.43,51.64,144130.0,44.3464,44.4664,44.0977,44.2778,144130.0
2022-06-02 09:40:00,51.61,51.61,51.15,51.33,107514.0,44.2521,44.2521,43.8577,44.012,107514.0
2022-06-02 09:50:00,51.33,51.39,51.2,51.39,65805.0,44.012,44.0634,43.9005,44.0634,65805.0
2022-06-02 10:00:00,51.38,51.5,51.31,51.39,134593.0,44.0549,44.1578,43.9949,44.0634,134593.0
2022-06-02 10:10:00,51.39,51.61,51.38,51.44,194150.0,44.0634,44.2521,44.0549,44.1063,194150.0
2022-06-02 10:20:00,51.44,51.46,51.24,51.4,126413.0,44.1063,44.1235,43.9348,44.072,126413.0
2022-06-02 10:30:00,51.4,51.57,51.34,51.52,96038.0,44.072,44.2178,44.0206,44.1749,96038.0
2022-06-02 10:40:00,51.52,51.65,51.46,51.61,54641.0,44.1749,44.2864,44.1235,44.2521,54641.0
2022-06-02 10:50:00,51.61,51.69,51.58,51.66,356131.0,44.2521,44.3207,44.2264,44.295,356131.0
2022-06-02 11:00:00,51.65,51.87,51.64,51.85,202495.0,44.2864,44.475,44.2778,44.4579,202495.0
2022-06-02 11:10:00,51.84,51.91,51.8,51.81,79544.0,44.4493,44.5093,44.415,44.4236,79544.0
2022-06-02 11:20:00,51.82,51.96,51.8,51.94,88862.0,44.4321,44.5522,44.415,44.535,88862.0
2022-06-02 11:30:00,51.95,51.95,51.85,51.91,78518.0,44.5436,44.5436,44.4579,44.5093,78518.0
2022-06-02 11:40:00,51.91,52.02,51.91,52.01,225649.0,44.5093,44.6036,44.5093,44.5951,225649.0
2022-06-02 11:50:00,52.01,52.1,51.92,51.98,292771.0,44.5951,44.6722,44.5179,44.5693,292771.0
2022-06-02 12:00:00,51.99,52.04,51.96,51.99,55733.0,44.5779,44.6208,44.5522,44.5779,55733.0
2022-06-02 12:10:00,51.99,52.02,51.96,51.98,74688.0,44.5779,44.6036,44.5522,44.5693,74688.0
2022-06-02 12:20:00,51.98,52.14,51.95,52.12,98201.0,44.5693,44.7065,44.5436,44.6894,98201.0
2022-06-02 12:30:00,52.13,52.18,52.07,52.16,150995.0,44.6979,44.7408,44.6465,44.7237,150995.0
2022-06-02 12:40:00,52.17,52.18,52.04,52.05,65210.0,44.7322,44.7408,44.6208,44.6294,65210.0
2022-06-02 12:50:00,52.06,52.15,52.05,52.08,50433.0,44.6379,44.7151,44.6294,44.6551,50433.0
2022-06-02 13:00:00,52.08,52.13,52.05,52.1,210521.0,44.6551,44.6979,44.6294,44.6722,210521.0
2022-06-02 13:10:00,52.11,52.13,52.0,52.13,92930.0,44.6808,44.6979,44.5865,44.6979,92930.0
2022-06-02 13:20:00,52.12,52.19,52.07,52.12,69959.0,44.6894,44.7494,44.6465,44.6894,69959.0
2022-06-02 13:30:00,52.11,52.15,52.08,52.15,56555.0,44.6808,44.7151,44.6551,44.7151,56555.0
2022-06-02 13:40:00,52.14,52.19,52.1,52.18,191394.0,44.7065,44.7494,44.6722,44.7408,191394.0
2022-06-02 13:50:00,52.19,52.22,52.14,52.22,122087.0,44.7494,44.7751,44.7065,44.7751,122087.0
2022-06-02 14:00:00,52.22,52.25,52.18,52.22,143902.0,44.7751,44.8008,44.7408,44.7751,143902.0
2022-06-02 14:10:00,52.22,52.28,52.17,52.22,50908.0,44.7751,44.8266,44.7322,44.7751,50908.0
2022-06-02 14:20:00,52.21,52.26,52.14,52.14,59876.0,44.7665,44.8094,44.7065,44.7065,59876.0
2022-06-02 14:30:00,52.14,52.26,52.14,52.26,75225.0,44.7065,44.8094,44.7065,44.8094,75225.0
2022-06-02 14:40:00,52.27,52.27,52.19,52.22,51511.0,44.818,44.818,44.7494,44.7751,51511.0
2022-06-02 14:50:00,52.21,52.25,52.12,52.12,82937.0,44.7665,44.8008,44.6894,44.6894,82937.0
2022-06-02 15:00:00,52.12,52.2,52.11,52.19,116460.0,44.6894,44.758,44.6808,44.7494,116460.0
2022-06-02 15:10:00,52.18,52.25,52.14,52.24,101068.0,44.7408,44.8008,44.7065,44.7923,101068.0
2022-06-02 15:20:00,52.23,52.26,52.12,52.18,117596.0,44.7837,44.8094,44.6894,44.7408,117596.0
2022-06-02 15:30:00,52.17,52.19,52.05,52.08,255850.0,44.7322,44.7494,44.6294,44.6551,255850.0
2022-06-02 15:40:00,52.09,52.25,52.07,52.21,269653.0,44.6637,44.8008,44.6465,44.7665,269653.0
2022-06-02 15:50:00,52.21,52.27,52.17,52.18,1081454.0,44.7665,44.818,44.7322,44.7408,1081454.0
2022-06-03 09:30:00,52.08,52.29,51.93,52.03,198495.0,44.6551,44.8351,44.5265,44.6122,198495.0
2022-06-03 09:40:00,52.04,52.14,51.91,52.06,129920.0,44.6208,44.7065,44.5093,44.6379,129920.0
2022-06-03 09:50:00,52.08,52.12,51.94,51.97,428384.0,44.6551,44.6894,44.535,44.5608,428384.0
2022-06-03 10:00:00,51.99,52.04,51.89,51.91,222743.0,44.5779,44.6208,44.4922,44.5093,222743.0
2022-06-03 10:10:00,51.9,52.06,51.81,52.05,418701.0,44.5007,44.6379,44.4236,44.6294,418701.0
2022-06-03 10:20:00,52.04,52.04,51.88,52.0,120643.0,44.6208,44.6208,44.4836,44.5865,120643.0
2022-06-03 10:30:00,51.99,52.05,51.93,51.95,113848.0,44.5779,44.6294,44.5265,44.5436,113848.0
2022-06-03 10:40:00,51.93,52.0,51.85,51.97,99762.0,44.5265,44.5865,44.4579,44.5608,99762.0
2022-06-03 10:50:00,51.96,52.07,51.92,52.07,95224.0,44.5522,44.6465,44.5179,44.6465,95224.0
2022-06-03 11:00:00,52.06,52.1,51.93,51.95,164414.0,44.6379,44.6722,44.5265,44.5436,164414.0
2022-06-03 11:10:00,51.95,52.1,51.88,52.09,84617.0,44.5436,44.6722,44.4836,44.6637,84617.0
2022-06-03 11:20:00,52.08,52.1,51.96,51.99,124961.0,44.6551,44.6722,44.5522,44.5779,124961.0
2022-06-03 11:30:00,51.99,52.09,51.95,52.04,153030.0,44.5779,44.6637,44.5436,44.6208,153030.0
2022-06-03 11:40:00,52.04,52.05,51.88,51.88,103676.0,44.6208,44.6294,44.4836,44.4836,103676.0
2022-06-03 11:50:00,51.88,51.99,51.83,51.97,102481.0,44.4836,44.5779,44.4407,44.5608,102481.0
2022-06-03 12:00:00,51.97,52.05,51.95,51.98,45851.0,44.5608,44.6294,44.5436,44.5693,45851.0
2022-06-03 12:10:00,51.98,52.0,51.83,51.84,65866.0,44.5693,44.5865,44.4407,44.4493,65866.0
2022-06-03 12:20:00,51.83,51.97,51.79,51.93,68478.0,44.4407,44.5608,44.4064,44.5265,68478.0
2022-06-03 12:30:00,51.93,52.02,51.89,52.02,81761.0,44.5265,44.6036,44.4922,44.6036,81761.0
2022-06-03 12:40:00,52.01,52.02,51.95,52.01,48958.0,44.5951,44.6036,44.5436,44.5951,48958.0
2022-06-03 12:50:00,52.0,52.07,51.98,52.03,556547.0,44.5865,44.6465,44.5693,44.6122,556547.0
2022-06-03 13:00:00,52.04,52.27,52.01,52.14,246470.0,44.6208,44.818,44.5951,44.7065,246470.0
2022-06-03 13:10:00,52.13,52.16,51.98,52.0,110406.0,44.6979,44.7237,44.5693,44.5865,110406.0
2022-06-03 13:20:00,52.0,52.09,51.96,52.03,107702.0,44.5865,44.6637,44.5522,44.6122,107702.0
2022-06-03 13:30:00,52.02,52.03,51.95,52.03,72214.0,44.6036,44.6122,44.5436,44.6122,72214.0
2022-06-03 13:40:00,52.03,52.04,51.9,51.98,75797.0,44.6122,44.6208,44.5007,44.5693,75797.0
2022-06-03 13:50:00,51.98,52.01,51.95,51.99,66431.0,44.5693,44.5951,44.5436,44.5779,66431.0
2022-06-03 14:00:00,51.98,52.05,51.92,52.01,880330.0,44.5693,44.6294,44.5179,44.5951,880330.0
2022-06-03 14:10:00,52.0,52.09,51.95,52.09,224680.0,44.5865,44.6637,44.5436,44.6637,224680.0
2022-06-03 14:20:00,52.1,52.26,52.03,52.26,168365.0,44.6722,44.8094,44.6122,44.8094,168365.0
2022-06-03 14:30:00,52.26,52.26,52.03,52.06,253202.0,44.8094,44.8094,44.6122,44.6379,253202.0
2022-06-03 14:40:00,52.05,52.12,51.99,52.12,131541.0,44.6294,44.6894,44.5779,44.6894,131541.0
2022-06-03 14:50:00,52.11,52.16,52.04,52.16,91698.0,44.6808,44.7237,44.6208,44.7237,91698.0
2022-06-03 15:00:00,52.16,52.16,52.0,52.01,159240.0,44.7237,44.7237,44.5865,44.5951,159240.0
2022-06-03 15:10:00,52.02,52.07,51.91,51.94,93803.0,44.6036,44.6465,44.5093,44.535,93803.0
2022-06-03 15:20:00,51.95,52.01,51.87,52.01,106437.0,44.5436,44.5951,44.475,44.5951,106437.0
2022-06-03 15:30:00,52.0,52.08,51.92,52.03,170332.0,44.5865,44.6551,44.5179,44.6122,170332.0
2022-06-03 15:40:00,52.04,52.07,51.95,51.99,200015.0,44.6208,44.6465,44.5436,44.5779,200015.0
2022-06-03 15:50:00,51.99,52.1,51.93,51.94,605567.0,44.5779,44.6722,44.5265,44.535,605567.0
2022-06-06 09:30:00,52.43,52.67,52.07,52.6,166762.0,44.9552,45.161,44.6465,45.1009,166762.0
2022-06-06 09:40:00,52.6,52.81,52.55,52.77,234379.0,45.1009,45.281,45.0581,45.2467,234379.0
2022-06-06 09:50:00,52.77,53.04,52.72,52.97,124930.0,45.2467,45.4782,45.2038,45.4182,124930.0
2022-06-06 10:00:00,52.98,53.05,52.93,52.98,259940.0,45.4268,45.4868,45.3839,45.4268,259940.0
2022-06-06 10:10:00,52.98,53.19,52.97,53.19,175768.0,45.4268,45.6068,45.4182,45.6068,175768.0
2022-06-06 10:20:00,53.19,53.22,53.04,53.07,93048.0,45.6068,45.6326,45.4782,45.5039,93048.0
2022-06-06 10:30:00,53.08,53.09,52.93,52.94,85370.0,45.5125,45.5211,45.3839,45.3925,85370.0
2022-06-06 10:40:00,52.95,53.06,52.88,53.04,146730.0,45.401,45.4954,45.341,45.4782,146730.0
2022-06-06 10:50:00,53.04,53.04,52.85,52.85,64691.0,45.4782,45.4782,45.3153,45.3153,64691.0
2022-06-06 11:00:00,52.85,52.88,52.79,52.86,76476.0,45.3153,45.341,45.2639,45.3239,76476.0
2022-06-06 11:10:00,52.84,52.84,52.63,52.64,84188.0,45.3067,45.3067,45.1267,45.1352,84188.0
2022-06-06 11:20:00,52.64,52.64,52.53,52.62,84330.0,45.1352,45.1352,45.0409,45.1181,84330.0
2022-06-06 11:30:00,52.61,52.64,52.55,52.57,60965.0,45.1095,45.1352,45.0581,45.0752,60965.0
2022-06-06 11:40:00,52.58,52.66,52.56,52.58,61205.0,45.0838,45.1524,45.0666,45.0838,61205.0
2022-06-06 11:50:00,52.59,52.63,52.57,52.62,39249.0,45.0924,45.1267,45.0752,45.1181,39249.0
2022-06-06 12:00:00,52.61,52.62,52.47,52.52,64475.0,45.1095,45.1181,44.9895,45.0323,64475.0
2022-06-06 12:10:00,52.51,52.54,52.38,52.46,91438.0,45.0238,45.0495,44.9123,44.9809,91438.0
2022-06-06 12:20:00,52.45,52.49,52.38,52.41,73252.0,44.9723,45.0066,44.9123,44.938,73252.0
2022-06-06 12:30:00,52.41,52.54,52.39,52.52,63228.0,44.938,45.0495,44.9209,45.0323,63228.0
2022-06-06 12:40:00,52.51,52.55,52.49,52.5,62639.0,45.0238,45.0581,45.0066,45.0152,62639.0
2022-06-06 12:50:00,52.5,52.57,52.46,52.54,37267.0,45.0152,45.0752,44.9809,45.0495,37267.0
2022-06-06 13:00:00,52.55,52.55,52.45,52.47,39538.0,45.0581,45.0581,44.9723,44.9895,39538.0
2022-06-06 13:10:00,52.48,52.5,52.43,52.48,32110.0,44.9981,45.0152,44.9552,44.9981,32110.0
2022-06-06 13:20:00,52.47,52.51,52.43,52.46,19168.0,44.9895,45.0238,44.9552,44.9809,19168.0
2022-06-06 13:30:00,52.45,52.55,52.43,52.52,42288.0,44.9723,45.0581,44.9552,45.0323,42288.0
2022-06-06 13:40:00,52.52,52.62,52.52,52.61,34302.0,45.0323,45.1181,45.0323,45.1095,34302.0
2022-06-06 13:50:00,52.61,52.68,52.61,52.67,49384.0,45.1095,45.1695,45.1095,45.161,49384.0
2022-06-06 14:00:00,52.66,52.68,52.62,52.64,39618.0,45.1524,45.1695,45.1181,45.1352,39618.0
2022-06-06 14:10:00,52.63,52.66,52.55,52.57,40338.0,45.1267,45.1524,45.0581,45.0752,40338.0
2022-06-06 14:20:00,52.58,52.58,52.38,52.4,34910.0,45.0838,45.0838,44.9123,44.9295,34910.0
2022-06-06 14:30:00,52.4,52.45,52.36,52.39,53837.0,44.9295,44.9723,44.8952,44.9209,53837.0
2022-06-06 14:40:00,52.41,52.5,52.37,52.45,50700.0,44.938,45.0152,44.9037,44.9723,50700.0
2022-06-06 14:50:00,52.45,52.48,52.3,52.46,52209.0,44.9723,44.9981,44.8437,44.9809,52209.0
2022-06-06 15:00:00,52.45,52.46,52.36,52.38,52984.0,44.9723,44.9809,44.8952,44.9123,52984.0
2022-06-06 15:10:00,52.37,52.45,52.33,52.38,82469.0,44.9037,44.9723,44.8694,44.9123,82469.0
2022-06-06 15:20:00,52.38,52.43,52.33,52.39,47843.0,44.9123,44.9552,44.8694,44.9209,47843.0
2022-06-06 15:30:00,52.38,52.41,52.29,52.32,91403.0,44.9123,44.938,44.8351,44.8609,91403.0
2022-06-06 15:40:00,52.32,52.45,52.28,52.3,145119.0,44.8609,44.9723,44.8266,44.8437,145119.0
2022-06-06 15:50:00,52.3,52.38,52.24,52.25,465942.0,44.8437,44.9123,44.7923,44.8008,465942.0
2022-06-07 09:30:00,51.92,52.16,51.81,51.93,146121.0,44.5179,44.7237,44.4236,44.5265,146121.0
2022-06-07 09:40:00,51.94,51.96,51.75,51.78,78347.0,44.535,44.5522,44.3721,44.3978,78347.0
2022-06-07 09:50:00,51.76,52.07,51.75,52.03,156484.0,44.3807,44.6465,44.3721,44.6122,156484.0
2022-06-07 10:00:00,52.04,52.21,52.0,52.1,76592.0,44.6208,44.7665,44.5865,44.6722,76592.0
2022-06-07 10:10:00,52.1,52.12,51.89,51.92,64015.0,44.6722,44.6894,44.4922,44.5179,64015.0
2022-06-07 10:20:00,51.94,52.09,51.9,52.09,105837.0,44.535,44.6637,44.5007,44.6637,105837.0
2022-06-07 10:30:00,52.09,52.35,52.09,52.31,67928.0,44.6637,44.8866,44.6637,44.8523,67928.0
2022-06-07 10:40:00,52.31,52.39,52.24,52.27,71406.0,44.8523,44.9209,44.7923,44.818,71406.0
2022-06-07 10:50:00,52.27,52.29,52.21,52.26,54908.0,44.818,44.8351,44.7665,44.8094,54908.0
2022-06-07 11:00:00,52.26,52.34,52.2,52.3,52416.0,44.8094,44.878,44.758,44.8437,52416.0
2022-06-07 11:10:00,52.3,52.34,52.26,52.3,41012.0,44.8437,44.878,44.8094,44.8437,41012.0
2022-06-07 11:20:00,52.3,52.31,52.19,52.26,43323.0,44.8437,44.8523,44.7494,44.8094,43323.0
2022-06-07 11:30:00,52.25,52.29,52.21,52.26,42236.0,44.8008,44.8351,44.7665,44.8094,42236.0
2022-06-07 11:40:00,52.26,52.27,52.13,52.14,84432.0,44.8094,44.818,44.6979,44.7065,84432.0
2022-06-07 11:50:00,52.12,52.15,52.09,52.14,43293.0,44.6894,44.7151,44.6637,44.7065,43293.0
2022-06-07 12:00:00,52.15,52.2,52.11,52.12,54734.0,44.7151,44.758,44.6808,44.6894,54734.0
2022-06-07 12:10:00,52.12,52.16,52.08,52.11,30394.0,44.6894,44.7237,44.6551,44.6808,30394.0
2022-06-07 12:20:00,52.1,52.19,52.09,52.15,74138.0,44.6722,44.7494,44.6637,44.7151,74138.0
2022-06-07 12:30:00,52.16,52.21,52.13,52.2,29877.0,44.7237,44.7665,44.6979,44.758,29877.0
2022-06-07 12:40:00,52.2,52.31,52.2,52.29,62693.0,44.758,44.8523,44.758,44.8351,62693.0
2022-06-07 12:50:00,52.29,52.36,52.25,52.35,60720.0,44.8351,44.8952,44.8008,44.8866,60720.0
2022-06-07 13:00:00,52.37,52.46,52.33,52.44,62676.0,44.9037,44.9809,44.8694,44.9638,62676.0
2022-06-07 13:10:00,52.44,52.5,52.4,52.48,37485.0,44.9638,45.0152,44.9295,44.9981,37485.0
2022-06-07 13:20:00,52.48,52.51,52.41,52.43,49951.0,44.9981,45.0238,44.938,44.9552,49951.0
2022-06-07 13:30:00,52.42,52.44,52.34,52.41,46489.0,44.9466,44.9638,44.878,44.938,46489.0
2022-06-07 13:40:00,52.41,52.42,52.36,52.39,53913.0,44.938,44.9466,44.8952,44.9209,53913.0
2022-06-07 13:50:00,52.39,52.4,52.32,52.34,72071.0,44.9209,44.9295,44.8609,44.878,72071.0
2022-06-07 14:00:00,52.33,52.43,52.31,52.41,70157.0,44.8694,44.9552,44.8523,44.938,70157.0
2022-06-07 14:10:00,52.41,52.48,52.37,52.42,86180.0,44.938,44.9981,44.9037,44.9466,86180.0
2022-06-07 14:20:00,52.41,52.51,52.41,52.51,74015.0,44.938,45.0238,44.938,45.0238,74015.0
2022-06-07 14:30:00,52.5,52.58,52.48,52.53,85435.0,45.0152,45.0838,44.9981,45.0409,85435.0
2022-06-07 14:40:00,52.53,52.54,52.38,52.4,65476.0,45.0409,45.0495,44.9123,44.9295,65476.0
2022-06-07 14:50:00,52.4,52.43,52.33,52.43,78823.0,44.9295,44.9552,44.8694,44.9552,78823.0
2022-06-07 15:00:00,52.43,52.46,52.37,52.42,90114.0,44.9552,44.9809,44.9037,44.9466,90114.0
2022-06-07 15:10:00,52.42,52.43,52.36,52.42,95426.0,44.9466,44.9552,44.8952,44.9466,95426.0
2022-06-07 15:20:00,52.42,52.46,52.4,52.44,75647.0,44.9466,44.9809,44.9295,44.9638,75647.0
2022-06-07 15:30:00,52.44,52.61,52.42,52.6,182307.0,44.9638,45.1095,44.9466,45.1009,182307.0
2022-06-07 15:40:00,52.61,52.64,52.54,52.61,201127.0,45.1095,45.1352,45.0495,45.1095,201127.0
2022-06-07 15:50:00,52.6,52.67,52.51,52.54,713688.0,45.1009,45.161,45.0238,45.0495,713688.0
2022-06-08 09:30:00,52.11,52.12,51.89,52.1,141388.0,44.6808,44.6894,44.4922,44.6722,141388.0
2022-06-08 09:40:00,52.08,52.34,52.0,52.31,100196.0,44.6551,44.878,44.5865,44.8523,100196.0
2022-06-08 09:50:00,52.31,52.44,52.22,52.4,115339.0,44.8523,44.9638,44.7751,44.9295,115339.0
2022-06-08 10:00:00,52.41,52.45,52.31,52.33,92268.0,44.938,44.9723,44.8523,44.8694,92268.0
2022-06-08 10:10:00,52.34,52.35,52.16,52.23,95596.0,44.878,44.8866,44.7237,44.7837,95596.0
2022-06-08 10:20:00,52.23,52.3,52.22,52.27,45519.0,44.7837,44.8437,44.7751,44.818,45519.0
2022-06-08 10:30:00,52.26,52.36,52.24,52.28,47000.0,44.8094,44.8952,44.7923,44.8266,47000.0
2022-06-08 10:40:00,52.28,52.34,52.15,52.25,57916.0,44.8266,44.878,44.7151,44.8008,57916.0
2022-06-08 10:50:00,52.26,52.29,52.17,52.19,45829.0,44.8094,44.8351,44.7322,44.7494,45829.0
2022-06-08 11:00:00,52.2,52.24,52.18,52.2,55165.0,44.758,44.7923,44.7408,44.758,55165.0
2022-06-08 11:10:00,52.22,52.33,52.2,52.29,54281.0,44.7751,44.8694,44.758,44.8351,54281.0
2022-06-08 11:20:00,52.28,52.29,52.23,52.25,51489.0,44.8266,44.8351,44.7837,44.8008,51489.0
2022-06-08 11:30:00,52.25,52.28,52.2,52.23,50698.0,44.8008,44.8266,44.758,44.7837,50698.0
2022-06-08 11:40:00,52.24,52.26,52.09,52.13,92665.0,44.7923,44.8094,44.6637,44.6979,92665.0
2022-06-08 11:50:00,52.12,52.14,52.09,52.12,60252.0,44.6894,44.7065,44.6637,44.6894,60252.0
2022-06-08 12:00:00,52.11,52.2,52.08,52.11,46004.0,44.6808,44.758,44.6551,44.6808,46004.0
2022-06-08 12:10:00,52.11,52.15,52.08,52.11,37090.0,44.6808,44.7151,44.6551,44.6808,37090.0
2022-06-08 12:20:00,52.12,52.13,51.9,51.91,135701.0,44.6894,44.6979,44.5007,44.5093,135701.0
2022-06-08 12:30:00,51.92,51.93,51.75,51.75,41640.0,44.5179,44.5265,44.3721,44.3721,41640.0
2022-06-08 12:40:00,51.75,51.79,51.62,51.72,52978.0,44.3721,44.4064,44.2607,44.3464,52978.0
2022-06-08 12:50:00,51.71,51.83,51.71,51.83,43411.0,44.3378,44.4407,44.3378,44.4407,43411.0
2022-06-08 13:00:00,51.82,51.83,51.71,51.82,34496.0,44.4321,44.4407,44.3378,44.4321,34496.0
2022-06-08 13:10:00,51.82,51.86,51.75,51.85,41155.0,44.4321,44.4664,44.3721,44.4579,41155.0
2022-06-08 13:20:00,51.84,51.85,51.72,51.73,35917.0,44.4493,44.4579,44.3464,44.355,35917.0
2022-06-08 13:30:00,51.71,51.73,51.61,51.63,35036.0,44.3378,44.355,44.2521,44.2692,35036.0
2022-06-08 13:40:00,51.64,51.76,51.62,51.72,66172.0,44.2778,44.3807,44.2607,44.3464,66172.0
2022-06-08 13:50:00,51.72,51.81,51.68,51.73,94259.0,44.3464,44.4236,44.3121,44.355,94259.0
2022-06-08 14:00:00,51.73,51.77,51.7,51.72,41031.0,44.355,44.3893,44.3293,44.3464,41031.0
2022-06-08 14:10:00,51.71,51.75,51.67,51.7,24304.0,44.3378,44.3721,44.3035,44.3293,24304.0
2022-06-08 14:20:00,51.71,51.73,51.58,51.62,40450.0,44.3378,44.355,44.2264,44.2607,40450.0
2022-06-08 14:30:00,51.61,51.66,51.56,51.6,41476.0,44.2521,44.295,44.2092,44.2435,41476.0
2022-06-08 14:40:00,51.6,51.72,51.58,51.69,63313.0,44.2435,44.3464,44.2264,44.3207,63313.0
2022-06-08 14:50:00,51.68,51.74,51.66,51.71,52194.0,44.3121,44.3636,44.295,44.3378,52194.0
2022-06-08 15:00:00,51.71,51.72,51.62,51.68,55309.0,44.3378,44.3464,44.2607,44.3121,55309.0
2022-06-08 15:10:00,51.67,51.78,51.66,51.76,70759.0,44.3035,44.3978,44.295,44.3807,70759.0
2022-06-08 15:20:00,51.76,51.86,51.75,51.84,77303.0,44.3807,44.4664,44.3721,44.4493,77303.0
2022-06-08 15:30:00,51.85,51.9,51.8,51.85,141640.0,44.4579,44.5007,44.415,44.4579,141640.0
2022-06-08 15:40:00,51.85,51.87,51.74,51.75,206547.0,44.4579,44.475,44.3636,44.3721,206547.0
2022-06-08 15:50:00,51.76,51.9,51.75,51.83,425888.0,44.3807,44.5007,44.3721,44.4407,425888.0
2022-06-09 09:30:00,51.58,51.65,51.28,51.3,167595.0,44.2264,44.2864,43.9691,43.9863,167595.0
2022-06-09 09:40:00,51.31,51.36,51.08,51.29,150143.0,43.9949,44.0377,43.7976,43.9777,150143.0
2022-06-09 09:50:00,51.27,51.47,51.25,51.45,98326.0,43.9606,44.132,43.9434,44.1149,98326.0
2022-06-09 10:00:00,51.46,51.48,51.13,51.13,67741.0,44.1235,44.1406,43.8405,43.8405,67741.0
2022-06-09 10:10:00,51.13,51.17,50.95,51.16,93116.0,43.8405,43.8748,43.6862,43.8662,93116.0
2022-06-09 10:20:00,51.16,51.22,51.09,51.21,59781.0,43.8662,43.9177,43.8062,43.9091,59781.0
2022-06-09 10:30:00,51.24,51.28,51.16,51.2,67842.0,43.9348,43.9691,43.8662,43.9005,67842.0
2022-06-09 10:40:00,51.2,51.21,51.05,51.07,38177.0,43.9005,43.9091,43.7719,43.7891,38177.0
2022-06-09 10:50:00,51.06,51.13,51.0,51.11,82064.0,43.7805,43.8405,43.7291,43.8234,82064.0
2022-06-09 11:00:00,51.1,51.11,50.95,51.0,57390.0,43.8148,43.8234,43.6862,43.7291,57390.0
2022-06-09 11:10:00,50.99,51.12,50.99,51.09,64657.0,43.7205,43.8319,43.7205,43.8062,64657.0
2022-06-09 11:20:00,51.09,51.19,51.07,51.08,50454.0,43.8062,43.892,43.7891,43.7976,50454.0
2022-06-09 11:30:00,51.08,51.11,51.02,51.07,49235.0,43.7976,43.8234,43.7462,43.7891,49235.0
2022-06-09 11:40:00,51.07,51.21,51.07,51.09,71993.0,43.7891,43.9091,43.7891,43.8062,71993.0
2022-06-09 11:50:00,51.09,51.16,51.03,51.15,44261.0,43.8062,43.8662,43.7548,43.8577,44261.0
2022-06-09 12:00:00,51.15,51.19,51.02,51.08,37849.0,43.8577,43.892,43.7462,43.7976,37849.0
2022-06-09 12:10:00,51.08,51.08,50.97,51.02,49970.0,43.7976,43.7976,43.7033,43.7462,49970.0
2022-06-09 12:20:00,51.02,51.13,51.01,51.1,48856.0,43.7462,43.8405,43.7376,43.8148,48856.0
2022-06-09 12:30:00,51.1,51.15,51.08,51.14,90419.0,43.8148,43.8577,43.7976,43.8491,90419.0
2022-06-09 12:40:00,51.14,51.18,51.11,51.16,172855.0,43.8491,43.8834,43.8234,43.8662,172855.0
2022-06-09 12:50:00,51.15,51.27,51.12,51.26,49069.0,43.8577,43.9606,43.8319,43.952,49069.0
2022-06-09 13:00:00,51.27,51.34,51.26,51.28,40501.0,43.9606,44.0206,43.952,43.9691,40501.0
2022-06-09 13:10:00,51.27,51.32,51.24,51.3,53886.0,43.9606,44.0034,43.9348,43.9863,53886.0
2022-06-09 13:20:00,51.29,51.3,51.16,51.19,40890.0,43.9777,43.9863,43.8662,43.892,40890.0
2022-06-09 13:30:00,51.18,51.18,51.09,51.17,59812.0,43.8834,43.8834,43.8062,43.8748,59812.0
2022-06-09 13:40:00,51.16,51.19,51.11,51.18,56264.0,43.8662,43.892,43.8234,43.8834,56264.0
2022-06-09 13:50:00,51.19,51.3,51.18,51.28,54337.0,43.892,43.9863,43.8834,43.9691,54337.0
2022-06-09 14:00:00,51.28,51.28,51.14,51.21,41711.0,43.9691,43.9691,43.8491,43.9091,41711.0
2022-06-09 14:10:00,51.21,51.3,51.18,51.27,83552.0,43.9091,43.9863,43.8834,43.9606,83552.0
2022-06-09 14:20:00,51.29,51.31,51.18,51.27,40618.0,43.9777,43.9949,43.8834,43.9606,40618.0
2022-06-09 14:30:00,51.27,51.27,51.13,51.13,52761.0,43.9606,43.9606,43.8405,43.8405,52761.0
2022-06-09 14:40:00,51.14,51.14,50.92,50.95,70302.0,43.8491,43.8491,43.6605,43.6862,70302.0
2022-06-09 14:50:00,50.95,51.06,50.93,50.93,80066.0,43.6862,43.7805,43.669,43.669,80066.0
2022-06-09 15:00:00,50.94,50.94,50.77,50.82,269243.0,43.6776,43.6776,43.5318,43.5747,269243.0
2022-06-09 15:10:00,50.82,50.86,50.75,50.8,228139.0,43.5747,43.609,43.5147,43.5576,228139.0
2022-06-09 15:20:00,50.79,50.82,50.68,50.7,91891.0,43.549,43.5747,43.4547,43.4718,91891.0
2022-06-09 15:30:00,50.68,50.69,50.59,50.63,126895.0,43.4547,43.4632,43.3775,43.4118,126895.0
2022-06-09 15:40:00,50.63,50.64,50.44,50.47,175247.0,43.4118,43.4204,43.2489,43.2746,175247.0
2022-06-09 15:50:00,50.47,50.55,50.33,50.33,613138.0,43.2746,43.3432,43.1546,43.1546,613138.0
2022-06-10 09:30:00,49.4,49.47,49.18,49.31,261971.0,42.3572,42.4172,42.1685,42.28,261971.0
2022-06-10 09:40:00,49.3,49.47,49.16,49.29,134099.0,42.2714,42.4172,42.1514,42.2628,134099.0
2022-06-10 09:50:00,49.27,49.3,49.1,49.15,133800.0,42.2457,42.2714,42.0999,42.1428,133800.0
2022-06-10 10:00:00,49.15,49.16,48.91,48.97,178270.0,42.1428,42.1514,41.937,41.9885,178270.0
2022-06-10 10:10:00,48.97,49.0,48.83,48.88,160281.0,41.9885,42.0142,41.8684,41.9113,160281.0
2022-06-10 10:20:00,48.88,48.88,48.74,48.79,109338.0,41.9113,41.9113,41.7913,41.8341,109338.0
2022-06-10 10:30:00,48.78,48.89,48.75,48.85,176275.0,41.8256,41.9199,41.7998,41.8856,176275.0
2022-06-10 10:40:00,48.84,48.96,48.83,48.88,115223.0,41.877,41.9799,41.8684,41.9113,115223.0
2022-06-10 10:50:00,48.89,49.03,48.81,48.81,163994.0,41.9199,42.0399,41.8513,41.8513,163994.0
2022-06-10 11:00:00,48.8,48.81,48.67,48.78,145851.0,41.8427,41.8513,41.7312,41.8256,145851.0
2022-06-10 11:10:00,48.78,48.81,48.66,48.76,97904.0,41.8256,41.8513,41.7227,41.8084,97904.0
2022-06-10 11:20:00,48.76,48.79,48.5,48.61,76638.0,41.8084,41.8341,41.5855,41.6798,76638.0
2022-06-10 11:30:00,48.61,48.64,48.49,48.5,96816.0,41.6798,41.7055,41.5769,41.5855,96816.0
2022-06-10 11:40:00,48.5,48.62,48.46,48.52,137682.0,41.5855,41.6884,41.5512,41.6026,137682.0
2022-06-10 11:50:00,48.52,48.63,48.47,48.62,115995.0,41.6026,41.6969,41.5597,41.6884,115995.0
2022-06-10 12:00:00,48.62,48.87,48.61,48.87,109659.0,41.6884,41.9027,41.6798,41.9027,109659.0
2022-06-10 12:10:00,48.86,48.86,48.64,48.69,145374.0,41.8941,41.8941,41.7055,41.7484,145374.0
2022-06-10 12:20:00,48.69,48.76,48.64,48.69,83337.0,41.7484,41.8084,41.7055,41.7484,83337.0
2022-06-10 12:30:00,48.7,48.74,48.63,48.66,85765.0,41.757,41.7913,41.6969,41.7227,85765.0
2022-06-10 12:40:00,48.66,48.69,48.61,48.63,69075.0,41.7227,41.7484,41.6798,41.6969,69075.0
2022-06-10 12:50:00,48.64,48.64,48.48,48.5,82849.0,41.7055,41.7055,41.5683,41.5855,82849.0
2022-06-10 13:00:00,48.5,48.52,48.38,48.51,71302.0,41.5855,41.6026,41.4826,41.594,71302.0
2022-06-10 13:10:00,48.54,48.54,48.41,48.54,59078.0,41.6198,41.6198,41.5083,41.6198,59078.0
2022-06-10 13:20:00,48.55,48.65,48.51,48.65,49060.0,41.6283,41.7141,41.594,41.7141,49060.0
2022-06-10 13:30:00,48.65,48.66,48.51,48.66,104276.0,41.7141,41.7227,41.594,41.7227,104276.0
2022-06-10 13:40:00,48.66,48.74,48.58,48.74,133919.0,41.7227,41.7913,41.6541,41.7913,133919.0
2022-06-10 13:50:00,48.75,48.81,48.54,48.59,302540.0,41.7998,41.8513,41.6198,41.6626,302540.0
2022-06-10 14:00:00,48.59,48.65,48.5,48.64,110135.0,41.6626,41.7141,41.5855,41.7055,110135.0
2022-06-10 14:10:00,48.64,48.82,48.63,48.8,87593.0,41.7055,41.8598,41.6969,41.8427,87593.0
2022-06-10 14:20:00,48.8,48.86,48.67,48.7,72616.0,41.8427,41.8941,41.7312,41.757,72616.0
2022-06-10 14:30:00,48.7,48.83,48.69,48.71,63359.0,41.757,41.8684,41.7484,41.7655,63359.0
2022-06-10 14:40:00,48.71,48.8,48.64,48.79,63581.0,41.7655,41.8427,41.7055,41.8341,63581.0
2022-06-10 14:50:00,48.79,48.93,48.75,48.9,114526.0,41.8341,41.9542,41.7998,41.9284,114526.0
2022-06-10 15:00:00,48.89,48.95,48.73,48.83,140123.0,41.9199,41.9713,41.7827,41.8684,140123.0
2022-06-10 15:10:00,48.84,49.0,48.81,49.0,128330.0,41.877,42.0142,41.8513,42.0142,128330.0
2022-06-10 15:20:00,49.0,49.05,48.86,48.97,201132.0,42.0142,42.0571,41.8941,41.9885,201132.0
2022-06-10 15:30:00,48.97,48.97,48.76,48.81,337890.0,41.9885,41.9885,41.8084,41.8513,337890.0
2022-06-10 15:40:00,48.82,48.85,48.71,48.76,601523.0,41.8598,41.8856,41.7655,41.8084,601523.0
2022-06-10 15:50:00,48.76,48.92,48.72,48.73,958891.0,41.8084,41.9456,41.7741,41.7827,958891.0
2022-06-13 09:30:00,47.96,48.09,47.73,47.97,214459.0,41.1225,41.2339,40.9252,41.131,214459.0
2022-06-13 09:40:00,47.96,48.16,47.87,47.94,303354.0,41.1225,41.2939,41.0453,41.1053,303354.0
2022-06-13 09:50:00,47.94,48.09,47.88,47.91,140150.0,41.1053,41.2339,41.0539,41.0796,140150.0
2022-06-13 10:00:00,47.91,48.09,47.9,48.01,199461.0,41.0796,41.2339,41.071,41.1653,199461.0
2022-06-13 10:10:00,48.0,48.03,47.66,47.68,148345.0,41.1568,41.1825,40.8652,40.8824,148345.0
2022-06-13 10:20:00,47.69,47.77,47.56,47.57,147160.0,40.8909,40.9595,40.7795,40.7881,147160.0
2022-06-13 10:30:00,47.55,47.66,47.44,47.59,136386.0,40.7709,40.8652,40.6766,40.8052,136386.0
2022-06-13 10:40:00,47.59,47.63,47.42,47.45,119204.0,40.8052,40.8395,40.6594,40.6852,119204.0
2022-06-13 10:50:00,47.46,47.57,47.4,47.44,113082.0,40.6937,40.7881,40.6423,40.6766,113082.0
2022-06-13 11:00:00,47.43,47.45,47.26,47.28,293696.0,40.668,40.6852,40.5223,40.5394,293696.0
2022-06-13 11:10:00,47.27,47.58,47.27,47.54,211596.0,40.5308,40.7966,40.5308,40.7623,211596.0
2022-06-13 11:20:00,47.53,47.66,47.42,47.51,206032.0,40.7538,40.8652,40.6594,40.7366,206032.0
2022-06-13 11:30:00,47.51,47.84,47.37,47.83,462746.0,40.7366,41.0196,40.6166,41.011,462746.0
2022-06-13 11:40:00,47.84,47.91,47.76,47.8,223112.0,41.0196,41.0796,40.951,40.9853,223112.0
2022-06-13 11:50:00,47.79,47.8,47.58,47.64,137966.0,40.9767,40.9853,40.7966,40.8481,137966.0
2022-06-13 12:00:00,47.64,47.8,47.6,47.7,126771.0,40.8481,40.9853,40.8138,40.8995,126771.0
2022-06-13 12:10:00,47.69,47.8,47.64,47.74,122326.0,40.8909,40.9853,40.8481,40.9338,122326.0
2022-06-13 12:20:00,47.75,47.8,47.61,47.66,172760.0,40.9424,40.9853,40.8224,40.8652,172760.0
2022-06-13 12:30:00,47.66,47.9,47.61,47.87,517104.0,40.8652,41.071,40.8224,41.0453,517104.0
2022-06-13 12:40:00,47.87,47.89,47.52,47.53,90520.0,41.0453,41.0624,40.7452,40.7538,90520.0
2022-06-13 12:50:00,47.53,47.64,47.45,47.48,61600.0,40.7538,40.8481,40.6852,40.7109,61600.0
2022-06-13 13:00:00,47.48,47.49,47.35,47.41,55068.0,40.7109,40.7195,40.5994,40.6509,55068.0
2022-06-13 13:10:00,47.41,47.42,47.32,47.41,65473.0,40.6509,40.6594,40.5737,40.6509,65473.0
2022-06-13 13:20:00,47.41,47.42,47.31,47.36,73478.0,40.6509,40.6594,40.5651,40.608,73478.0
2022-06-13 13:30:00,47.35,47.51,47.25,47.5,131767.0,40.5994,40.7366,40.5137,40.728,131767.0
2022-06-13 13:40:00,47.51,47.69,47.5,47.68,161341.0,40.7366,40.8909,40.728,40.8824,161341.0
2022-06-13 13:50:00,47.68,47.72,47.55,47.67,120486.0,40.8824,40.9167,40.7709,40.8738,120486.0
2022-06-13 14:00:00,47.66,47.66,47.45,47.45,75115.0,40.8652,40.8652,40.6852,40.6852,75115.0
2022-06-13 14:10:00,47.45,47.46,47.34,47.41,77430.0,40.6852,40.6937,40.5908,40.6509,77430.0
2022-06-13 14:20:00,47.41,47.51,47.38,47.47,86300.0,40.6509,40.7366,40.6251,40.7023,86300.0
2022-06-13 14:30:00,47.47,47.72,47.4,47.7,103426.0,40.7023,40.9167,40.6423,40.8995,103426.0
2022-06-13 14:40:00,47.7,47.8,47.63,47.65,90437.0,40.8995,40.9853,40.8395,40.8567,90437.0
2022-06-13 14:50:00,47.64,47.66,47.41,47.47,77730.0,40.8481,40.8652,40.6509,40.7023,77730.0
2022-06-13 15:00:00,47.46,47.51,47.38,47.43,152805.0,40.6937,40.7366,40.6251,40.668,152805.0
2022-06-13 15:10:00,47.43,47.55,47.28,47.36,455746.0,40.668,40.7709,40.5394,40.608,455746.0
2022-06-13 15:20:00,47.35,47.42,47.14,47.14,284122.0,40.5994,40.6594,40.4194,40.4194,284122.0
2022-06-13 15:30:00,47.15,47.26,47.07,47.08,254144.0,40.4279,40.5223,40.3593,40.3679,254144.0
2022-06-13 15:40:00,47.09,47.1,46.89,47.0,357445.0,40.3765,40.3851,40.205,40.2993,357445.0
2022-06-13 15:50:00,47.02,47.11,46.83,47.06,976783.0,40.3165,40.3936,40.1536,40.3508,976783.0
2022-06-14 09:30:00,47.26,47.31,46.85,47.12,323638.0,40.5223,40.5651,40.1707,40.4022,323638.0
2022-06-14 09:40:00,47.13,47.66,47.06,47.56,231690.0,40.4108,40.8652,40.3508,40.7795,231690.0
2022-06-14 09:50:00,47.56,47.8,47.47,47.7,389050.0,40.7795,40.9853,40.7023,40.8995,389050.0
2022-06-14 10:00:00,47.71,47.88,47.42,47.49,250275.0,40.9081,41.0539,40.6594,40.7195,250275.0
2022-06-14 10:10:00,47.49,47.59,47.39,47.39,165103.0,40.7195,40.8052,40.6337,40.6337,165103.0
2022-06-14 10:20:00,47.38,47.38,47.2,47.2,133983.0,40.6251,40.6251,40.4708,40.4708,133983.0
2022-06-14 10:30:00,47.19,47.33,47.09,47.13,156951.0,40.4622,40.5823,40.3765,40.4108,156951.0
2022-06-14 10:40:00,47.13,47.18,47.03,47.16,132872.0,40.4108,40.4537,40.325,40.4365,132872.0
2022-06-14 10:50:00,47.17,47.4,47.16,47.3,213355.0,40.4451,40.6423,40.4365,40.5566,213355.0
2022-06-14 11:00:00,47.29,47.4,47.19,47.19,146679.0,40.548,40.6423,40.4622,40.4622,146679.0
2022-06-14 11:10:00,47.19,47.21,46.96,47.02,142712.0,40.4622,40.4794,40.265,40.3165,142712.0
2022-06-14 11:20:00,47.01,47.02,46.78,46.87,149906.0,40.3079,40.3165,40.1107,40.1879,149906.0
2022-06-14 11:30:00,46.88,46.98,46.79,46.82,172997.0,40.1964,40.2822,40.1193,40.145,172997.0
2022-06-14 11:40:00,46.82,46.98,46.78,46.81,149296.0,40.145,40.2822,40.1107,40.1364,149296.0
2022-06-14 11:50:00,46.81,46.86,46.71,46.79,196281.0,40.1364,40.1793,40.0507,40.1193,196281.0
2022-06-14 12:00:00,46.78,46.78,46.57,46.65,91397.0,40.1107,40.1107,39.9306,39.9992,91397.0
2022-06-14 12:10:00,46.65,46.69,46.51,46.63,438707.0,39.9992,40.0335,39.8792,39.9821,438707.0
2022-06-14 12:20:00,46.64,46.67,46.46,46.48,125818.0,39.9906,40.0164,39.8363,39.8535,125818.0
2022-06-14 12:30:00,46.48,46.52,46.33,46.38,218555.0,39.8535,39.8878,39.7248,39.7677,218555.0
2022-06-14 12:40:00,46.37,46.39,46.27,46.39,132912.0,39.7591,39.7763,39.6734,39.7763,132912.0
2022-06-14 12:50:00,46.38,46.43,46.29,46.36,254446.0,39.7677,39.8106,39.6905,39.7506,254446.0
2022-06-14 13:00:00,46.37,46.42,46.27,46.38,257720.0,39.7591,39.802,39.6734,39.7677,257720.0
2022-06-14 13:10:00,46.38,46.53,46.33,46.48,570802.0,39.7677,39.8963,39.7248,39.8535,570802.0
2022-06-14 13:20:00,46.49,46.5,46.35,46.35,138553.0,39.862,39.8706,39.742,39.742,138553.0
2022-06-14 13:30:00,46.35,46.37,46.12,46.14,133434.0,39.742,39.7591,39.5448,39.5619,133434.0
2022-06-14 13:40:00,46.13,46.14,45.95,46.01,165008.0,39.5534,39.5619,39.399,39.4505,165008.0
2022-06-14 13:50:00,46.01,46.16,46.01,46.06,123000.0,39.4505,39.5791,39.4505,39.4933,123000.0
2022-06-14 14:00:00,46.06,46.26,46.06,46.26,96569.0,39.4933,39.6648,39.4933,39.6648,96569.0
2022-06-14 14:10:00,46.26,46.26,46.08,46.16,102189.0,39.6648,39.6648,39.5105,39.5791,102189.0
2022-06-14 14:20:00,46.16,46.2,46.1,46.16,82032.0,39.5791,39.6134,39.5276,39.5791,82032.0
2022-06-14 14:30:00,46.16,46.17,46.03,46.06,127290.0,39.5791,39.5877,39.4676,39.4933,127290.0
2022-06-14 14:40:00,46.05,46.07,45.88,45.88,278151.0,39.4848,39.5019,39.339,39.339,278151.0
2022-06-14 14:50:00,45.88,45.88,45.72,45.79,241955.0,39.339,39.339,39.2018,39.2618,241955.0
2022-06-14 15:00:00,45.79,45.87,45.72,45.8,170402.0,39.2618,39.3304,39.2018,39.2704,170402.0
2022-06-14 15:10:00,45.8,45.85,45.69,45.71,239317.0,39.2704,39.3133,39.1761,39.1932,239317.0
2022-06-14 15:20:00,45.71,45.89,45.69,45.87,200303.0,39.1932,39.3476,39.1761,39.3304,200303.0
2022-06-14 15:30:00,45.87,45.92,45.82,45.9,501607.0,39.3304,39.3733,39.2876,39.3561,501607.0
2022-06-14 15:40:00,45.91,46.01,45.82,45.93,653101.0,39.3647,39.4505,39.2876,39.3819,653101.0
2022-06-14 15:50:00,45.93,45.96,45.71,45.72,1691984.0,39.3819,39.4076,39.1932,39.2018,1691984.0
2022-06-15 09:30:00,46.34,46.45,46.21,46.35,209703.0,39.7334,39.8277,39.6219,39.742,209703.0
2022-06-15 09:40:00,46.31,46.6,46.3,46.58,160434.0,39.7077,39.9563,39.6991,39.9392,160434.0
2022-06-15 09:50:00,46.57,46.68,46.49,46.6,154481.0,39.9306,40.0249,39.862,39.9563,154481.0
2022-06-15 10:00:00,46.59,46.68,46.56,46.57,227673.0,39.9478,40.0249,39.9221,39.9306,227673.0
2022-06-15 10:10:00,46.57,46.6,46.41,46.46,104876.0,39.9306,39.9563,39.7934,39.8363,104876.0
2022-06-15 10:20:00,46.47,46.57,46.39,46.57,266118.0,39.8449,39.9306,39.7763,39.9306,266118.0
2022-06-15 10:30:00,46.58,46.59,46.33,46.36,180259.0,39.9392,39.9478,39.7248,39.7506,180259.0
2022-06-15 10:40:00,46.35,46.38,46.22,46.25,158332.0,39.742,39.7677,39.6305,39.6562,158332.0
2022-06-15 10:50:00,46.24,46.28,46.18,46.25,159447.0,39.6477,39.682,39.5962,39.6562,159447.0
2022-06-15 11:00:00,46.24,46.27,46.15,46.19,102023.0,39.6477,39.6734,39.5705,39.6048,102023.0
2022-06-15 11:10:00,46.18,46.18,46.03,46.03,302296.0,39.5962,39.5962,39.4676,39.4676,302296.0
2022-06-15 11:20:00,46.03,46.21,46.02,46.21,221443.0,39.4676,39.6219,39.459,39.6219,221443.0
2022-06-15 11:30:00,46.21,46.28,46.16,46.26,130158.0,39.6219,39.682,39.5791,39.6648,130158.0
2022-06-15 11:40:00,46.26,46.37,46.25,46.32,107178.0,39.6648,39.7591,39.6562,39.7163,107178.0
2022-06-15 11:50:00,46.31,46.39,46.3,46.37,54876.0,39.7077,39.7763,39.6991,39.7591,54876.0
2022-06-15 12:00:00,46.37,46.42,46.31,46.38,79947.0,39.7591,39.802,39.7077,39.7677,79947.0
2022-06-15 12:10:00,46.39,46.47,46.38,46.46,115267.0,39.7763,39.8449,39.7677,39.8363,115267.0
2022-06-15 12:20:00,46.46,46.5,46.45,46.5,293644.0,39.8363,39.8706,39.8277,39.8706,293644.0
2022-06-15 12:30:00,46.49,46.5,46.41,46.41,125753.0,39.862,39.8706,39.7934,39.7934,125753.0
2022-06-15 12:40:00,46.41,46.43,46.31,46.39,346593.0,39.7934,39.8106,39.7077,39.7763,346593.0
2022-06-15 12:50:00,46.41,46.44,46.33,46.36,132568.0,39.7934,39.8192,39.7248,39.7506,132568.0
2022-06-15 13:00:00,46.36,46.41,46.31,46.41,70561.0,39.7506,39.7934,39.7077,39.7934,70561.0
2022-06-15 13:10:00,46.41,46.53,46.39,46.53,54730.0,39.7934,39.8963,39.7763,39.8963,54730.0
2022-06-15 13:20:00,46.53,46.62,46.5,46.59,63663.0,39.8963,39.9735,39.8706,39.9478,63663.0
2022-06-15 13:30:00,46.59,46.61,46.54,46.59,66749.0,39.9478,39.9649,39.9049,39.9478,66749.0
2022-06-15 13:40:00,46.6,46.63,46.56,46.57,73224.0,39.9563,39.9821,39.9221,39.9306,73224.0
2022-06-15 13:50:00,46.57,46.74,46.52,46.67,117292.0,39.9306,40.0764,39.8878,40.0164,117292.0
2022-06-15 14:00:00,46.65,46.91,46.19,46.38,144776.0,39.9992,40.2222,39.6048,39.7677,144776.0
2022-06-15 14:10:00,46.4,46.41,46.15,46.28,152953.0,39.7849,39.7934,39.5705,39.682,152953.0
2022-06-15 14:20:00,46.25,46.36,45.99,46.0,217082.0,39.6562,39.7506,39.4333,39.4419,217082.0
2022-06-15 14:30:00,45.99,46.32,45.7,46.19,705383.0,39.4333,39.7163,39.1847,39.6048,705383.0
2022-06-15 14:40:00,46.18,46.7,46.11,46.49,642705.0,39.5962,40.0421,39.5362,39.862,642705.0
2022-06-15 14:50:00,46.48,46.64,46.1,46.19,303835.0,39.8535,39.9906,39.5276,39.6048,303835.0
2022-06-15 15:00:00,46.2,46.55,46.17,46.51,229218.0,39.6134,39.9135,39.5877,39.8792,229218.0
2022-06-15 15:10:00,46.51,46.6,46.32,46.47,289487.0,39.8792,39.9563,39.7163,39.8449,289487.0
2022-06-15 15:20:00,46.47,46.95,46.45,46.94,316784.0,39.8449,40.2564,39.8277,40.2479,316784.0
2022-06-15 15:30:00,46.93,47.08,46.75,46.77,388178.0,40.2393,40.3679,40.085,40.1021,388178.0
2022-06-15 15:40:00,46.76,46.77,46.52,46.64,365491.0,40.0935,40.1021,39.8878,39.9906,365491.0
2022-06-15 15:50:00,46.64,46.64,46.34,46.35,1470358.0,39.9906,39.9906,39.7334,39.742,1470358.0
2022-06-16 09:30:00,45.66,45.68,44.92,44.92,307475.0,39.1504,39.1675,38.5159,38.5159,307475.0
2022-06-16 09:40:00,44.93,45.07,44.79,45.05,216786.0,38.5244,38.6445,38.4044,38.6273,216786.0
2022-06-16 09:50:00,45.06,45.06,44.92,44.93,112920.0,38.6359,38.6359,38.5159,38.5244,112920.0
2022-06-16 10:00:00,44.92,45.09,44.87,45.05,118190.0,38.5159,38.6616,38.473,38.6273,118190.0
2022-06-16 10:10:00,45.04,45.18,44.99,45.11,80790.0,38.6188,38.7388,38.5759,38.6788,80790.0
2022-06-16 10:20:00,45.1,45.36,45.08,45.31,95811.0,38.6702,38.8931,38.6531,38.8503,95811.0
2022-06-16 10:30:00,45.31,45.31,45.16,45.17,82707.0,38.8503,38.8503,38.7216,38.7302,82707.0
2022-06-16 10:40:00,45.17,45.22,45.06,45.06,80709.0,38.7302,38.7731,38.6359,38.6359,80709.0
2022-06-16 10:50:00,45.07,45.11,44.98,44.99,89851.0,38.6445,38.6788,38.5673,38.5759,89851.0
2022-06-16 11:00:00,44.98,45.13,44.98,45.02,58738.0,38.5673,38.6959,38.5673,38.6016,58738.0
2022-06-16 11:10:00,45.03,45.21,44.99,45.2,102535.0,38.6102,38.7645,38.5759,38.7559,102535.0
2022-06-16 11:20:00,45.22,45.38,45.2,45.29,75170.0,38.7731,38.9103,38.7559,38.8331,75170.0
2022-06-16 11:30:00,45.3,45.32,45.21,45.31,93056.0,38.8417,38.8588,38.7645,38.8503,93056.0
2022-06-16 11:40:00,45.3,45.31,45.18,45.26,86321.0,38.8417,38.8503,38.7388,38.8074,86321.0
2022-06-16 11:50:00,45.27,45.28,45.18,45.25,67550.0,38.816,38.8245,38.7388,38.7988,67550.0
2022-06-16 12:00:00,45.25,45.32,45.15,45.17,107035.0,38.7988,38.8588,38.7131,38.7302,107035.0
2022-06-16 12:10:00,45.16,45.24,45.1,45.18,71877.0,38.7216,38.7902,38.6702,38.7388,71877.0
2022-06-16 12:20:00,45.18,45.34,45.15,45.32,73383.0,38.7388,38.876,38.7131,38.8588,73383.0
2022-06-16 12:30:00,45.32,45.47,45.25,45.44,109494.0,38.8588,38.9874,38.7988,38.9617,109494.0
2022-06-16 12:40:00,45.45,45.56,45.43,45.54,72095.0,38.9703,39.0646,38.9532,39.0475,72095.0
2022-06-16 12:50:00,45.53,45.56,45.44,45.51,101718.0,39.0389,39.0646,38.9617,39.0217,101718.0
2022-06-16 13:00:00,45.53,45.68,45.51,45.66,86841.0,39.0389,39.1675,39.0217,39.1504,86841.0
2022-06-16 13:10:00,45.66,45.69,45.58,45.63,75390.0,39.1504,39.1761,39.0818,39.1246,75390.0
2022-06-16 13:20:00,45.62,45.7,45.49,45.66,91247.0,39.1161,39.1847,39.0046,39.1504,91247.0
2022-06-16 13:30:00,45.65,45.69,45.57,45.66,102362.0,39.1418,39.1761,39.0732,39.1504,102362.0
2022-06-16 13:40:00,45.65,45.67,45.46,45.5,118015.0,39.1418,39.1589,38.9789,39.0132,118015.0
2022-06-16 13:50:00,45.5,45.51,45.31,45.33,119212.0,39.0132,39.0217,38.8503,38.8674,119212.0
2022-06-16 14:00:00,45.33,45.39,45.28,45.32,120117.0,38.8674,38.9189,38.8245,38.8588,120117.0
2022-06-16 14:10:00,45.32,45.42,45.32,45.41,93486.0,38.8588,38.9446,38.8588,38.936,93486.0
2022-06-16 14:20:00,45.4,45.44,45.33,45.41,85233.0,38.9274,38.9617,38.8674,38.936,85233.0
2022-06-16 14:30:00,45.41,45.46,45.34,45.41,96320.0,38.936,38.9789,38.876,38.936,96320.0
2022-06-16 14:40:00,45.41,45.49,45.23,45.24,84793.0,38.936,39.0046,38.7817,38.7902,84793.0
2022-06-16 14:50:00,45.25,45.3,45.19,45.29,102336.0,38.7988,38.8417,38.7474,38.8331,102336.0
2022-06-16 15:00:00,45.28,45.51,45.26,45.51,164704.0,38.8245,39.0217,38.8074,39.0217,164704.0
2022-06-16 15:10:00,45.52,45.6,45.43,45.55,116917.0,39.0303,39.0989,38.9532,39.056,116917.0
2022-06-16 15:20:00,45.56,45.62,45.52,45.54,157584.0,39.0646,39.1161,39.0303,39.0475,157584.0
2022-06-16 15:30:00,45.54,45.55,45.32,45.44,206984.0,39.0475,39.056,38.8588,38.9617,206984.0
2022-06-16 15:40:00,45.43,45.54,45.26,45.29,315171.0,38.9532,39.0475,38.8074,38.8331,315171.0
2022-06-16 15:50:00,45.29,45.44,45.22,45.44,1045522.0,38.8331,38.9617,38.7731,38.9617,1045522.0
2022-06-17 09:30:00,45.42,45.89,45.36,45.85,1480892.0,38.9446,39.3476,38.8931,39.3133,1480892.0
2022-06-17 09:40:00,45.84,46.19,45.83,45.93,134072.0,39.3047,39.6048,39.2961,39.3819,134072.0
2022-06-17 09:50:00,45.94,46.14,45.91,46.0,105666.0,39.3904,39.5619,39.3647,39.4419,105666.0
2022-06-17 10:00:00,46.0,46.1,45.99,46.02,156905.0,39.4419,39.5276,39.4333,39.459,156905.0
2022-06-17 10:10:00,46.01,46.04,45.86,45.9,186391.0,39.4505,39.4762,39.3218,39.3561,186391.0
2022-06-17 10:20:00,45.9,45.91,45.59,45.65,92752.0,39.3561,39.3647,39.0903,39.1418,92752.0
2022-06-17 10:30:00,45.64,45.66,45.45,45.51,87757.0,39.1332,39.1504,38.9703,39.0217,87757.0
2022-06-17 10:40:00,45.51,45.56,45.28,45.36,108825.0,39.0217,39.0646,38.8245,38.8931,108825.0
2022-06-17 10:50:00,45.35,45.52,45.34,45.51,138440.0,38.8846,39.0303,38.876,39.0217,138440.0
2022-06-17 11:00:00,45.51,45.88,45.5,45.85,173415.0,39.0217,39.339,39.0132,39.3133,173415.0
2022-06-17 11:10:00,45.85,45.96,45.81,45.91,130595.0,39.3133,39.4076,39.279,39.3647,130595.0
2022-06-17 11:20:00,45.93,45.95,45.71,45.78,130352.0,39.3819,39.399,39.1932,39.2533,130352.0
2022-06-17 11:30:00,45.82,45.91,45.66,45.75,86570.0,39.2876,39.3647,39.1504,39.2275,86570.0
2022-06-17 11:40:00,45.75,45.8,45.63,45.73,116449.0,39.2275,39.2704,39.1246,39.2104,116449.0
2022-06-17 11:50:00,45.73,45.78,45.62,45.66,181794.0,39.2104,39.2533,39.1161,39.1504,181794.0
2022-06-17 12:00:00,45.66,45.67,45.57,45.65,96801.0,39.1504,39.1589,39.0732,39.1418,96801.0
2022-06-17 12:10:00,45.66,45.9,45.63,45.79,86410.0,39.1504,39.3561,39.1246,39.2618,86410.0
2022-06-17 12:20:00,45.79,45.98,45.75,45.95,88647.0,39.2618,39.4247,39.2275,39.399,88647.0
2022-06-17 12:30:00,45.95,46.03,45.87,46.02,96464.0,39.399,39.4676,39.3304,39.459,96464.0
2022-06-17 12:40:00,46.03,46.03,45.83,45.91,351853.0,39.4676,39.4676,39.2961,39.3647,351853.0
2022-06-17 12:50:00,45.91,45.92,45.8,45.82,84966.0,39.3647,39.3733,39.2704,39.2876,84966.0
2022-06-17 13:00:00,45.82,46.06,45.78,46.04,182990.0,39.2876,39.4933,39.2533,39.4762,182990.0
2022-06-17 13:10:00,46.05,46.07,45.89,45.91,469659.0,39.4848,39.5019,39.3476,39.3647,469659.0
2022-06-17 13:20:00,45.9,45.93,45.72,45.74,83566.0,39.3561,39.3819,39.2018,39.219,83566.0
2022-06-17 13:30:00,45.75,45.83,45.7,45.8,94165.0,39.2275,39.2961,39.1847,39.2704,94165.0
2022-06-17 13:40:00,45.8,45.87,45.67,45.78,92566.0,39.2704,39.3304,39.1589,39.2533,92566.0
2022-06-17 13:50:00,45.77,45.89,45.75,45.89,109496.0,39.2447,39.3476,39.2275,39.3476,109496.0
2022-06-17 14:00:00,45.89,46.03,45.87,45.97,105068.0,39.3476,39.4676,39.3304,39.4162,105068.0
2022-06-17 14:10:00,45.96,46.13,45.94,46.11,111873.0,39.4076,39.5534,39.3904,39.5362,111873.0
2022-06-17 14:20:00,46.11,46.18,45.96,45.97,113052.0,39.5362,39.5962,39.4076,39.4162,113052.0
2022-06-17 14:30:00,45.96,46.08,45.88,46.08,114389.0,39.4076,39.5105,39.339,39.5105,114389.0
2022-06-17 14:40:00,46.09,46.19,46.03,46.05,137081.0,39.5191,39.6048,39.4676,39.4848,137081.0
2022-06-17 14:50:00,46.04,46.06,45.89,45.94,409108.0,39.4762,39.4933,39.3476,39.3904,409108.0
2022-06-17 15:00:00,45.94,46.02,45.9,45.93,200104.0,39.3904,39.459,39.3561,39.3819,200104.0
2022-06-17 15:10:00,45.93,45.94,45.72,45.87,189355.0,39.3819,39.3904,39.2018,39.3304,189355.0
2022-06-17 15:20:00,45.87,46.0,45.85,45.9,231300.0,39.3304,39.4419,39.3133,39.3561,231300.0
2022-06-17 15:30:00,45.9,45.92,45.76,45.84,258076.0,39.3561,39.3733,39.2361,39.3047,258076.0
2022-06-17 15:40:00,45.84,45.85,45.68,45.77,362091.0,39.3047,39.3133,39.1675,39.2447,362091.0
2022-06-17 15:50:00,45.77,45.77,45.39,45.41,1881172.0,39.2447,39.2447,38.9189,38.936,1881172.0
2022-06-21 09:30:00,46.47,46.61,46.24,46.36,230270.0,39.8449,39.9649,39.6477,39.7506,230270.0
2022-06-21 09:40:00,46.35,46.47,46.26,46.39,142708.0,39.742,39.8449,39.6648,39.7763,142708.0
2022-06-21 09:50:00,46.38,46.65,46.35,46.6,181142.0,39.7677,39.9992,39.742,39.9563,181142.0
2022-06-21 10:00:00,46.6,46.72,46.55,46.56,156992.0,39.9563,40.0592,39.9135,39.9221,156992.0
2022-06-21 10:10:00,46.57,46.62,46.4,46.41,112035.0,39.9306,39.9735,39.7849,39.7934,112035.0
2022-06-21 10:20:00,46.41,46.53,46.36,46.38,112188.0,39.7934,39.8963,39.7506,39.7677,112188.0
2022-06-21 10:30:00,46.38,46.41,46.28,46.37,143252.0,39.7677,39.7934,39.682,39.7591,143252.0
2022-06-21 10:40:00,46.37,46.44,46.31,46.39,130402.0,39.7591,39.8192,39.7077,39.7763,130402.0
2022-06-21 10:50:00,46.39,46.42,46.31,46.37,98413.0,39.7763,39.802,39.7077,39.7591,98413.0
2022-06-21 11:00:00,46.38,46.43,46.31,46.41,190665.0,39.7677,39.8106,39.7077,39.7934,190665.0
2022-06-21 11:10:00,46.41,46.42,46.19,46.21,116736.0,39.7934,39.802,39.6048,39.6219,116736.0
2022-06-21 11:20:00,46.21,46.24,46.07,46.12,90373.0,39.6219,39.6477,39.5019,39.5448,90373.0
2022-06-21 11:30:00,46.12,46.15,46.02,46.07,98508.0,39.5448,39.5705,39.459,39.5019,98508.0
2022-06-21 11:40:00,46.06,46.14,46.03,46.1,88627.0,39.4933,39.5619,39.4676,39.5276,88627.0
2022-06-21 11:50:00,46.1,46.1,45.98,45.99,101537.0,39.5276,39.5276,39.4247,39.4333,101537.0
2022-06-21 12:00:00,45.98,46.11,45.98,46.08,85152.0,39.4247,39.5362,39.4247,39.5105,85152.0
2022-06-21 12:10:00,46.09,46.18,46.06,46.18,84563.0,39.5191,39.5962,39.4933,39.5962,84563.0
2022-06-21 12:20:00,46.19,46.24,46.15,46.19,69325.0,39.6048,39.6477,39.5705,39.6048,69325.0
2022-06-21 12:30:00,46.19,46.22,46.16,46.18,73962.0,39.6048,39.6305,39.5791,39.5962,73962.0
2022-06-21 12:40:00,46.19,46.21,46.11,46.13,53667.0,39.6048,39.6219,39.5362,39.5534,53667.0
2022-06-21 12:50:00,46.12,46.23,46.09,46.21,55528.0,39.5448,39.6391,39.5191,39.6219,55528.0
2022-06-21 13:00:00,46.22,46.26,46.17,46.24,101986.0,39.6305,39.6648,39.5877,39.6477,101986.0
2022-06-21 13:10:00,46.25,46.29,46.18,46.19,109276.0,39.6562,39.6905,39.5962,39.6048,109276.0
2022-06-21 13:20:00,46.2,46.22,46.17,46.18,50132.0,39.6134,39.6305,39.5877,39.5962,50132.0
2022-06-21 13:30:00,46.18,46.28,46.18,46.21,57528.0,39.5962,39.682,39.5962,39.6219,57528.0
2022-06-21 13:40:00,46.21,46.24,46.15,46.23,65257.0,39.6219,39.6477,39.5705,39.6391,65257.0
2022-06-21 13:50:00,46.22,46.23,46.1,46.15,78073.0,39.6305,39.6391,39.5276,39.5705,78073.0
2022-06-21 14:00:00,46.14,46.32,46.12,46.31,89374.0,39.5619,39.7163,39.5448,39.7077,89374.0
2022-06-21 14:10:00,46.31,46.38,46.29,46.37,111919.0,39.7077,39.7677,39.6905,39.7591,111919.0
2022-06-21 14:20:00,46.37,46.4,46.29,46.34,127679.0,39.7591,39.7849,39.6905,39.7334,127679.0
2022-06-21 14:30:00,46.35,46.39,46.24,46.27,107308.0,39.742,39.7763,39.6477,39.6734,107308.0
2022-06-21 14:40:00,46.27,46.34,46.25,46.3,79347.0,39.6734,39.7334,39.6562,39.6991,79347.0
2022-06-21 14:50:00,46.3,46.42,46.29,46.41,93233.0,39.6991,39.802,39.6905,39.7934,93233.0
2022-06-21 15:00:00,46.41,46.48,46.4,46.44,105862.0,39.7934,39.8535,39.7849,39.8192,105862.0
2022-06-21 15:10:00,46.44,46.47,46.41,46.44,86611.0,39.8192,39.8449,39.7934,39.8192,86611.0
2022-06-21 15:20:00,46.44,46.5,46.41,46.5,140537.0,39.8192,39.8706,39.7934,39.8706,140537.0
2022-06-21 15:30:00,46.5,46.52,46.37,46.38,139340.0,39.8706,39.8878,39.7591,39.7677,139340.0
2022-06-21 15:40:00,46.38,46.42,46.31,46.42,348389.0,39.7677,39.802,39.7077,39.802,348389.0
2022-06-21 15:50:00,46.43,46.48,46.28,46.34,550277.0,39.8106,39.8535,39.682,39.7334,550277.0
2022-06-22 09:30:00,45.9,46.05,45.7,45.84,181699.0,39.3561,39.4848,39.1847,39.3047,181699.0
2022-06-22 09:40:00,45.81,46.02,45.8,45.94,139158.0,39.279,39.459,39.2704,39.3904,139158.0
2022-06-22 09:50:00,45.93,46.16,45.88,46.0,147153.0,39.3819,39.5791,39.339,39.4419,147153.0
2022-06-22 10:00:00,46.01,46.29,46.0,46.29,134055.0,39.4505,39.6905,39.4419,39.6905,134055.0
2022-06-22 10:10:00,46.28,46.42,46.18,46.42,98724.0,39.682,39.802,39.5962,39.802,98724.0
2022-06-22 10:20:00,46.41,46.45,46.3,46.41,86738.0,39.7934,39.8277,39.6991,39.7934,86738.0
2022-06-22 10:30:00,46.42,46.44,46.31,46.43,135801.0,39.802,39.8192,39.7077,39.8106,135801.0
2022-06-22 10:40:00,46.43,46.49,46.35,46.41,102841.0,39.8106,39.862,39.742,39.7934,102841.0
2022-06-22 10:50:00,46.41,46.43,46.28,46.31,76421.0,39.7934,39.8106,39.682,39.7077,76421.0
2022-06-22 11:00:00,46.3,46.32,46.2,46.27,91037.0,39.6991,39.7163,39.6134,39.6734,91037.0
2022-06-22 11:10:00,46.27,46.32,46.22,46.3,73829.0,39.6734,39.7163,39.6305,39.6991,73829.0
2022-06-22 11:20:00,46.29,46.34,46.22,46.3,46258.0,39.6905,39.7334,39.6305,39.6991,46258.0
2022-06-22 11:30:00,46.31,46.4,46.31,46.38,51833.0,39.7077,39.7849,39.7077,39.7677,51833.0
2022-06-22 11:40:00,46.37,46.37,46.23,46.27,85853.0,39.7591,39.7591,39.6391,39.6734,85853.0
2022-06-22 11:50:00,46.29,46.29,46.12,46.15,52814.0,39.6905,39.6905,39.5448,39.5705,52814.0
2022-06-22 12:00:00,46.16,46.27,46.16,46.21,135497.0,39.5791,39.6734,39.5791,39.6219,135497.0
2022-06-22 12:10:00,46.2,46.3,46.2,46.29,99374.0,39.6134,39.6991,39.6134,39.6905,99374.0
2022-06-22 12:20:00,46.28,46.3,46.24,46.24,60740.0,39.682,39.6991,39.6477,39.6477,60740.0
2022-06-22 12:30:00,46.24,46.32,46.22,46.23,46993.0,39.6477,39.7163,39.6305,39.6391,46993.0
2022-06-22 12:40:00,46.24,46.31,46.23,46.27,51324.0,39.6477,39.7077,39.6391,39.6734,51324.0
2022-06-22 12:50:00,46.27,46.3,46.24,46.29,68353.0,39.6734,39.6991,39.6477,39.6905,68353.0
2022-06-22 13:00:00,46.29,46.33,46.21,46.26,55252.0,39.6905,39.7248,39.6219,39.6648,55252.0
2022-06-22 13:10:00,46.26,46.42,46.25,46.41,62170.0,39.6648,39.802,39.6562,39.7934,62170.0
2022-06-22 13:20:00,46.41,46.46,46.39,46.44,47787.0,39.7934,39.8363,39.7763,39.8192,47787.0
2022-06-22 13:30:00,46.43,46.45,46.37,46.44,34792.0,39.8106,39.8277,39.7591,39.8192,34792.0
2022-06-22 13:40:00,46.45,46.52,46.44,46.5,63701.0,39.8277,39.8878,39.8192,39.8706,63701.0
2022-06-22 13:50:00,46.5,46.52,46.42,46.47,44540.0,39.8706,39.8878,39.802,39.8449,44540.0
2022-06-22 14:00:00,46.48,46.59,46.45,46.57,65966.0,39.8535,39.9478,39.8277,39.9306,65966.0
2022-06-22 14:10:00,46.57,46.68,46.54,46.63,83851.0,39.9306,40.0249,39.9049,39.9821,83851.0
2022-06-22 14:20:00,46.64,46.64,46.53,46.55,65620.0,39.9906,39.9906,39.8963,39.9135,65620.0
2022-06-22 14:30:00,46.55,46.57,46.47,46.5,89730.0,39.9135,39.9306,39.8449,39.8706,89730.0
2022-06-22 14:40:00,46.49,46.56,46.49,46.51,74716.0,39.862,39.9221,39.862,39.8792,74716.0
2022-06-22 14:50:00,46.51,46.6,46.5,46.59,52731.0,39.8792,39.9563,39.8706,39.9478,52731.0
2022-06-22 15:00:00,46.59,46.62,46.54,46.58,104226.0,39.9478,39.9735,39.9049,39.9392,104226.0
2022-06-22 15:10:00,46.58,46.63,46.54,46.61,68871.0,39.9392,39.9821,39.9049,39.9649,68871.0
2022-06-22 15:20:00,46.61,46.67,46.58,46.61,177019.0,39.9649,40.0164,39.9392,39.9649,177019.0
2022-06-22 15:30:00,46.61,46.66,46.52,46.55,126734.0,39.9649,40.0078,39.8878,39.9135,126734.0
2022-06-22 15:40:00,46.55,46.59,46.49,46.55,209380.0,39.9135,39.9478,39.862,39.9135,209380.0
2022-06-22 15:50:00,46.56,46.67,46.49,46.5,602594.0,39.9221,40.0164,39.862,39.8706,602594.0
2022-06-23 09:30:00,46.28,46.49,46.2,46.48,194917.0,39.682,39.862,39.6134,39.8535,194917.0
2022-06-23 09:40:00,46.5,46.56,46.31,46.4,185918.0,39.8706,39.9221,39.7077,39.7849,185918.0
2022-06-23 09:50:00,46.4,46.47,46.18,46.47,131725.0,39.7849,39.8449,39.5962,39.8449,131725.0
2022-06-23 10:00:00,46.45,46.48,46.11,46.11,95969.0,39.8277,39.8535,39.5362,39.5362,95969.0
2022-06-23 10:10:00,46.12,46.19,45.97,45.99,136798.0,39.5448,39.6048,39.4162,39.4333,136798.0
2022-06-23 10:20:00,46.0,46.13,45.94,45.96,95091.0,39.4419,39.5534,39.3904,39.4076,95091.0
2022-06-23 10:30:00,45.98,46.02,45.84,46.01,135668.0,39.4247,39.459,39.3047,39.4505,135668.0
2022-06-23 10:40:00,46.02,46.11,45.97,46.01,130362.0,39.459,39.5362,39.4162,39.4505,130362.0
2022-06-23 10:50:00,46.03,46.05,45.9,45.97,110181.0,39.4676,39.4848,39.3561,39.4162,110181.0
2022-06-23 11:00:00,45.98,45.98,45.88,45.94,70190.0,39.4247,39.4247,39.339,39.3904,70190.0
2022-06-23 11:10:00,45.94,45.99,45.88,45.92,49983.0,39.3904,39.4333,39.339,39.3733,49983.0
2022-06-23 11:20:00,45.92,45.93,45.74,45.77,82225.0,39.3733,39.3819,39.219,39.2447,82225.0
2022-06-23 11:30:00,45.77,45.79,45.49,45.49,91897.0,39.2447,39.2618,39.0046,39.0046,91897.0
2022-06-23 11:40:00,45.47,45.53,45.44,45.5,70720.0,38.9874,39.0389,38.9617,39.0132,70720.0
2022-06-23 11:50:00,45.49,45.49,45.34,45.34,79740.0,39.0046,39.0046,38.876,38.876,79740.0
2022-06-23 12:00:00,45.34,45.35,45.18,45.2,59996.0,38.876,38.8846,38.7388,38.7559,59996.0
2022-06-23 12:10:00,45.21,45.37,45.18,45.33,96077.0,38.7645,38.9017,38.7388,38.8674,96077.0
2022-06-23 12:20:00,45.33,45.38,45.24,45.25,103776.0,38.8674,38.9103,38.7902,38.7988,103776.0
2022-06-23 12:30:00,45.25,45.26,45.1,45.14,73967.0,38.7988,38.8074,38.6702,38.7045,73967.0
2022-06-23 12:40:00,45.13,45.22,45.02,45.03,141318.0,38.6959,38.7731,38.6016,38.6102,141318.0
2022-06-23 12:50:00,45.02,45.02,44.9,45.0,145874.0,38.6016,38.6016,38.4987,38.5845,145874.0
2022-06-23 13:00:00,45.0,45.17,44.96,45.11,112319.0,38.5845,38.7302,38.5502,38.6788,112319.0
2022-06-23 13:10:00,45.12,45.21,45.11,45.15,58231.0,38.6873,38.7645,38.6788,38.7131,58231.0
2022-06-23 13:20:00,45.16,45.16,45.05,45.09,81809.0,38.7216,38.7216,38.6273,38.6616,81809.0
2022-06-23 13:30:00,45.09,45.14,44.99,45.02,78132.0,38.6616,38.7045,38.5759,38.6016,78132.0
2022-06-23 13:40:00,45.04,45.1,45.0,45.09,61384.0,38.6188,38.6702,38.5845,38.6616,61384.0
2022-06-23 13:50:00,45.09,45.22,45.08,45.19,76230.0,38.6616,38.7731,38.6531,38.7474,76230.0
2022-06-23 14:00:00,45.18,45.19,45.11,45.17,77836.0,38.7388,38.7474,38.6788,38.7302,77836.0
2022-06-23 14:10:00,45.18,45.21,45.14,45.15,47649.0,38.7388,38.7645,38.7045,38.7131,47649.0
2022-06-23 14:20:00,45.16,45.21,45.06,45.2,132074.0,38.7216,38.7645,38.6359,38.7559,132074.0
2022-06-23 14:30:00,45.2,45.33,45.2,45.32,86021.0,38.7559,38.8674,38.7559,38.8588,86021.0
2022-06-23 14:40:00,45.33,45.35,45.24,45.28,67943.0,38.8674,38.8846,38.7902,38.8245,67943.0
2022-06-23 14:50:00,45.28,45.36,45.27,45.36,200625.0,38.8245,38.8931,38.816,38.8931,200625.0
2022-06-23 15:00:00,45.36,45.38,45.28,45.34,133876.0,38.8931,38.9103,38.8245,38.876,133876.0
2022-06-23 15:10:00,45.33,45.4,45.32,45.4,171918.0,38.8674,38.9274,38.8588,38.9274,171918.0
2022-06-23 15:20:00,45.4,45.49,45.4,45.45,85694.0,38.9274,39.0046,38.9274,38.9703,85694.0
2022-06-23 15:30:00,45.46,45.6,45.44,45.59,159305.0,38.9789,39.0989,38.9617,39.0903,159305.0
2022-06-23 15:40:00,45.59,45.76,45.56,45.75,207866.0,39.0903,39.2361,39.0646,39.2275,207866.0
2022-06-23 15:50:00,45.76,45.79,45.65,45.73,462008.0,39.2361,39.2618,39.1418,39.2104,462008.0
2022-06-24 09:30:00,45.97,46.39,45.88,46.03,154508.0,39.4162,39.7763,39.339,39.4676,154508.0
2022-06-24 09:40:00,46.04,46.4,46.04,46.4,194525.0,39.4762,39.7849,39.4762,39.7849,194525.0
2022-06-24 09:50:00,46.4,46.52,46.37,46.5,142631.0,39.7849,39.8878,39.7591,39.8706,142631.0
2022-06-24 10:00:00,46.5,46.98,46.5,46.96,165576.0,39.8706,40.2822,39.8706,40.265,165576.0
2022-06-24 10:10:00,46.96,47.01,46.86,46.97,100433.0,40.265,40.3079,40.1793,40.2736,100433.0
2022-06-24 10:20:00,46.98,47.13,46.97,47.11,158964.0,40.2822,40.4108,40.2736,40.3936,158964.0
2022-06-24 10:30:00,47.11,47.18,47.05,47.11,166106.0,40.3936,40.4537,40.3422,40.3936,166106.0
2022-06-24 10:40:00,47.11,47.15,47.04,47.13,80990.0,40.3936,40.4279,40.3336,40.4108,80990.0
2022-06-24 10:50:00,47.13,47.29,47.12,47.25,119748.0,40.4108,40.548,40.4022,40.5137,119748.0
2022-06-24 11:00:00,47.23,47.43,47.23,47.41,73767.0,40.4965,40.668,40.4965,40.6509,73767.0
2022-06-24 11:10:00,47.41,47.42,47.28,47.29,89809.0,40.6509,40.6594,40.5394,40.548,89809.0
2022-06-24 11:20:00,47.28,47.42,47.28,47.42,80712.0,40.5394,40.6594,40.5394,40.6594,80712.0
2022-06-24 11:30:00,47.42,47.6,47.4,47.59,65577.0,40.6594,40.8138,40.6423,40.8052,65577.0
2022-06-24 11:40:00,47.6,47.68,47.54,47.54,74261.0,40.8138,40.8824,40.7623,40.7623,74261.0
2022-06-24 11:50:00,47.54,47.63,47.53,47.58,82011.0,40.7623,40.8395,40.7538,40.7966,82011.0
2022-06-24 12:00:00,47.58,47.63,47.54,47.59,59948.0,40.7966,40.8395,40.7623,40.8052,59948.0
2022-06-24 12:10:00,47.59,47.64,47.54,47.55,86325.0,40.8052,40.8481,40.7623,40.7709,86325.0
2022-06-24 12:20:00,47.56,47.56,47.41,47.43,82161.0,40.7795,40.7795,40.6509,40.668,82161.0
2022-06-24 12:30:00,47.44,47.53,47.4,47.51,65695.0,40.6766,40.7538,40.6423,40.7366,65695.0
2022-06-24 12:40:00,47.52,47.59,47.49,47.55,46691.0,40.7452,40.8052,40.7195,40.7709,46691.0
2022-06-24 12:50:00,47.55,47.62,47.54,47.59,72333.0,40.7709,40.8309,40.7623,40.8052,72333.0
2022-06-24 13:00:00,47.59,47.64,47.56,47.62,39236.0,40.8052,40.8481,40.7795,40.8309,39236.0
2022-06-24 13:10:00,47.63,47.72,47.62,47.66,36095.0,40.8395,40.9167,40.8309,40.8652,36095.0
2022-06-24 13:20:00,47.66,47.67,47.54,47.57,102272.0,40.8652,40.8738,40.7623,40.7881,102272.0
2022-06-24 13:30:00,47.59,47.61,47.55,47.55,55151.0,40.8052,40.8224,40.7709,40.7709,55151.0
2022-06-24 13:40:00,47.55,47.61,47.54,47.59,53292.0,40.7709,40.8224,40.7623,40.8052,53292.0
2022-06-24 13:50:00,47.59,47.61,47.5,47.52,66149.0,40.8052,40.8224,40.728,40.7452,66149.0
2022-06-24 14:00:00,47.52,47.58,47.47,47.48,52538.0,40.7452,40.7966,40.7023,40.7109,52538.0
2022-06-24 14:10:00,47.47,47.49,47.42,47.45,60595.0,40.7023,40.7195,40.6594,40.6852,60595.0
2022-06-24 14:20:00,47.44,47.48,47.39,47.41,69855.0,40.6766,40.7109,40.6337,40.6509,69855.0
2022-06-24 14:30:00,47.41,47.5,47.39,47.4,68042.0,40.6509,40.728,40.6337,40.6423,68042.0
2022-06-24 14:40:00,47.4,47.45,47.39,47.43,42729.0,40.6423,40.6852,40.6337,40.668,42729.0
2022-06-24 14:50:00,47.43,47.47,47.41,47.46,50885.0,40.668,40.7023,40.6509,40.6937,50885.0
2022-06-24 15:00:00,47.46,47.47,47.4,47.41,64068.0,40.6937,40.7023,40.6423,40.6509,64068.0
2022-06-24 15:10:00,47.41,47.45,47.38,47.45,197322.0,40.6509,40.6852,40.6251,40.6852,197322.0
2022-06-24 15:20:00,47.45,47.49,47.42,47.48,178030.0,40.6852,40.7195,40.6594,40.7109,178030.0
2022-06-24 15:30:00,47.48,47.5,47.42,47.48,169758.0,40.7109,40.728,40.6594,40.7109,169758.0
2022-06-24 15:40:00,47.48,47.58,47.48,47.52,276875.0,40.7109,40.7966,40.7109,40.7452,276875.0
2022-06-24 15:50:00,47.52,47.6,47.41,47.52,857139.0,40.7452,40.8138,40.6509,40.7452,857139.0
2022-06-27 09:30:00,47.69,47.78,47.27,47.39,143823.0,40.8909,40.9681,40.5308,40.6337,143823.0
2022-06-27 09:40:00,47.41,47.44,47.15,47.24,145308.0,40.6509,40.6766,40.4279,40.5051,145308.0
2022-06-27 09:50:00,47.23,47.27,47.02,47.03,98688.0,40.4965,40.5308,40.3165,40.325,98688.0
2022-06-27 10:00:00,47.03,47.16,46.98,47.03,127920.0,40.325,40.4365,40.2822,40.325,127920.0
2022-06-27 10:10:00,47.03,47.24,46.95,47.23,80526.0,40.325,40.5051,40.2564,40.4965,80526.0
2022-06-27 10:20:00,47.25,47.31,47.0,47.0,73399.0,40.5137,40.5651,40.2993,40.2993,73399.0
2022-06-27 10:30:00,47.01,47.19,47.0,47.17,116460.0,40.3079,40.4622,40.2993,40.4451,116460.0
2022-06-27 10:40:00,47.18,47.41,47.17,47.38,68524.0,40.4537,40.6509,40.4451,40.6251,68524.0
2022-06-27 10:50:00,47.38,47.45,47.37,47.38,61121.0,40.6251,40.6852,40.6166,40.6251,61121.0
2022-06-27 11:00:00,47.38,47.44,47.27,47.28,59719.0,40.6251,40.6766,40.5308,40.5394,59719.0
2022-06-27 11:10:00,47.28,47.47,47.26,47.47,85624.0,40.5394,40.7023,40.5223,40.7023,85624.0
2022-06-27 11:20:00,47.47,47.59,47.46,47.5,93533.0,40.7023,40.8052,40.6937,40.728,93533.0
2022-06-27 11:30:00,47.51,47.52,47.44,47.47,67192.0,40.7366,40.7452,40.6766,40.7023,67192.0
2022-06-27 11:40:00,47.47,47.59,47.47,47.58,65147.0,40.7023,40.8052,40.7023,40.7966,65147.0
2022-06-27 11:50:00,47.58,47.59,47.5,47.54,61738.0,40.7966,40.8052,40.728,40.7623,61738.0
2022-06-27 12:00:00,47.53,47.55,47.35,47.36,68957.0,40.7538,40.7709,40.5994,40.608,68957.0
2022-06-27 12:10:00,47.35,47.4,47.28,47.38,66024.0,40.5994,40.6423,40.5394,40.6251,66024.0
2022-06-27 12:20:00,47.38,47.43,47.31,47.33,111840.0,40.6251,40.668,40.5651,40.5823,111840.0
2022-06-27 12:30:00,47.32,47.32,47.17,47.27,74272.0,40.5737,40.5737,40.4451,40.5308,74272.0
2022-06-27 12:40:00,47.27,47.34,47.25,47.28,54452.0,40.5308,40.5908,40.5137,40.5394,54452.0
2022-06-27 12:50:00,47.27,47.3,47.22,47.26,52392.0,40.5308,40.5566,40.488,40.5223,52392.0
2022-06-27 13:00:00,47.27,47.28,47.12,47.16,79661.0,40.5308,40.5394,40.4022,40.4365,79661.0
2022-06-27 13:10:00,47.17,47.24,47.14,47.2,100531.0,40.4451,40.5051,40.4194,40.4708,100531.0
2022-06-27 13:20:00,47.2,47.2,47.08,47.11,98586.0,40.4708,40.4708,40.3679,40.3936,98586.0
2022-06-27 13:30:00,47.11,47.12,47.02,47.05,89593.0,40.3936,40.4022,40.3165,40.3422,89593.0
2022-06-27 13:40:00,47.05,47.07,46.99,47.03,127320.0,40.3422,40.3593,40.2907,40.325,127320.0
2022-06-27 13:50:00,47.04,47.15,47.03,47.12,118258.0,40.3336,40.4279,40.325,40.4022,118258.0
2022-06-27 14:00:00,47.13,47.19,47.07,47.18,98689.0,40.4108,40.4622,40.3593,40.4537,98689.0
2022-06-27 14:10:00,47.17,47.25,47.15,47.23,97083.0,40.4451,40.5137,40.4279,40.4965,97083.0
2022-06-27 14:20:00,47.23,47.24,47.11,47.12,70044.0,40.4965,40.5051,40.3936,40.4022,70044.0
2022-06-27 14:30:00,47.11,47.2,47.09,47.18,74389.0,40.3936,40.4708,40.3765,40.4537,74389.0
2022-06-27 14:40:00,47.18,47.19,47.08,47.14,68102.0,40.4537,40.4622,40.3679,40.4194,68102.0
2022-06-27 14:50:00,47.13,47.16,47.09,47.1,91824.0,40.4108,40.4365,40.3765,40.3851,91824.0
2022-06-27 15:00:00,47.09,47.13,46.98,47.08,109470.0,40.3765,40.4108,40.2822,40.3679,109470.0
2022-06-27 15:10:00,47.08,47.24,47.07,47.22,100630.0,40.3679,40.5051,40.3593,40.488,100630.0
2022-06-27 15:20:00,47.22,47.27,47.19,47.24,151173.0,40.488,40.5308,40.4622,40.5051,151173.0
2022-06-27 15:30:00,47.23,47.23,47.05,47.08,117236.0,40.4965,40.4965,40.3422,40.3679,117236.0
2022-06-27 15:40:00,47.08,47.23,47.04,47.2,188140.0,40.3679,40.4965,40.3336,40.4708,188140.0
2022-06-27 15:50:00,47.2,47.27,47.08,47.27,454981.0,40.4708,40.5308,40.3679,40.5308,454981.0
2022-06-28 09:30:00,47.72,48.09,47.72,48.07,240619.0,40.9167,41.2339,40.9167,41.2168,240619.0
2022-06-28 09:40:00,48.04,48.12,47.91,48.06,131792.0,41.1911,41.2596,41.0796,41.2082,131792.0
2022-06-28 09:50:00,48.05,48.17,47.94,48.15,165822.0,41.1996,41.3025,41.1053,41.2854,165822.0
2022-06-28 10:00:00,48.15,48.2,47.93,47.96,144982.0,41.2854,41.3282,41.0967,41.1225,144982.0
2022-06-28 10:10:00,47.96,47.97,47.81,47.86,182809.0,41.1225,41.131,40.9938,41.0367,182809.0
2022-06-28 10:20:00,47.85,47.92,47.77,47.89,100154.0,41.0281,41.0882,40.9595,41.0624,100154.0
2022-06-28 10:30:00,47.89,47.9,47.76,47.84,101340.0,41.0624,41.071,40.951,41.0196,101340.0
2022-06-28 10:40:00,47.84,47.84,47.62,47.69,86194.0,41.0196,41.0196,40.8309,40.8909,86194.0
2022-06-28 10:50:00,47.71,47.75,47.6,47.75,75037.0,40.9081,40.9424,40.8138,40.9424,75037.0
2022-06-28 11:00:00,47.74,47.83,47.7,47.73,83136.0,40.9338,41.011,40.8995,40.9252,83136.0
2022-06-28 11:10:00,47.73,47.73,47.48,47.49,101421.0,40.9252,40.9252,40.7109,40.7195,101421.0
2022-06-28 11:20:00,47.48,47.51,47.23,47.25,99003.0,40.7109,40.7366,40.4965,40.5137,99003.0
2022-06-28 11:30:00,47.25,47.33,47.21,47.22,102252.0,40.5137,40.5823,40.4794,40.488,102252.0
2022-06-28 11:40:00,47.22,47.27,47.18,47.25,71469.0,40.488,40.5308,40.4537,40.5137,71469.0
2022-06-28 11:50:00,47.25,47.27,47.15,47.21,83269.0,40.5137,40.5308,40.4279,40.4794,83269.0
2022-06-28 12:00:00,47.21,47.31,47.2,47.28,77735.0,40.4794,40.5651,40.4708,40.5394,77735.0
2022-06-28 12:10:00,47.28,47.36,47.2,47.32,61832.0,40.5394,40.608,40.4708,40.5737,61832.0
2022-06-28 12:20:00,47.31,47.42,47.28,47.41,67886.0,40.5651,40.6594,40.5394,40.6509,67886.0
2022-06-28 12:30:00,47.41,47.41,47.32,47.34,69688.0,40.6509,40.6509,40.5737,40.5908,69688.0
2022-06-28 12:40:00,47.34,47.41,47.32,47.33,57962.0,40.5908,40.6509,40.5737,40.5823,57962.0
2022-06-28 12:50:00,47.33,47.33,47.21,47.26,54704.0,40.5823,40.5823,40.4794,40.5223,54704.0
2022-06-28 13:00:00,47.26,47.28,47.1,47.13,99159.0,40.5223,40.5394,40.3851,40.4108,99159.0
2022-06-28 13:10:00,47.13,47.16,47.09,47.11,78797.0,40.4108,40.4365,40.3765,40.3936,78797.0
2022-06-28 13:20:00,47.11,47.18,47.05,47.16,62545.0,40.3936,40.4537,40.3422,40.4365,62545.0
2022-06-28 13:30:00,47.16,47.2,47.07,47.09,50254.0,40.4365,40.4708,40.3593,40.3765,50254.0
2022-06-28 13:40:00,47.09,47.15,47.07,47.13,62911.0,40.3765,40.4279,40.3593,40.4108,62911.0
2022-06-28 13:50:00,47.13,47.18,47.09,47.13,67718.0,40.4108,40.4537,40.3765,40.4108,67718.0
2022-06-28 14:00:00,47.12,47.16,47.0,47.01,59394.0,40.4022,40.4365,40.2993,40.3079,59394.0
2022-06-28 14:10:00,47.01,47.02,46.84,46.85,150533.0,40.3079,40.3165,40.1621,40.1707,150533.0
2022-06-28 14:20:00,46.85,46.89,46.79,46.88,83835.0,40.1707,40.205,40.1193,40.1964,83835.0
2022-06-28 14:30:00,46.88,46.88,46.72,46.73,79051.0,40.1964,40.1964,40.0592,40.0678,79051.0
2022-06-28 14:40:00,46.72,46.81,46.69,46.8,90506.0,40.0592,40.1364,40.0335,40.1278,90506.0
2022-06-28 14:50:00,46.8,46.82,46.74,46.78,83029.0,40.1278,40.145,40.0764,40.1107,83029.0
2022-06-28 15:00:00,46.77,46.81,46.7,46.75,84632.0,40.1021,40.1364,40.0421,40.085,84632.0
2022-06-28 15:10:00,46.74,46.81,46.72,46.79,138159.0,40.0764,40.1364,40.0592,40.1193,138159.0
2022-06-28 15:20:00,46.79,46.95,46.76,46.89,158720.0,40.1193,40.2564,40.0935,40.205,158720.0
2022-06-28 15:30:00,46.88,46.91,46.81,46.87,157328.0,40.1964,40.2222,40.1364,40.1879,157328.0
2022-06-28 15:40:00,46.87,46.89,46.8,46.87,240016.0,40.1879,40.205,40.1278,40.1879,240016.0
2022-06-28 15:50:00,46.88,46.96,46.82,46.9,488788.0,40.1964,40.265,40.145,40.2136,488788.0
2022-06-29 09:30:00,46.51,46.7,46.2,46.33,214956.0,40.2769,40.4415,40.0085,40.1211,214956.0
2022-06-29 09:40:00,46.32,46.64,46.26,46.58,166517.0,40.1124,40.3895,40.0604,40.3376,166517.0
2022-06-29 09:50:00,46.59,46.83,46.54,46.56,123601.0,40.3462,40.554,40.3029,40.3202,123601.0
2022-06-29 10:00:00,46.55,46.61,46.39,46.39,116651.0,40.3116,40.3635,40.173,40.173,116651.0
2022-06-29 10:10:00,46.39,46.54,46.26,46.32,68166.0,40.173,40.3029,40.0604,40.1124,68166.0
2022-06-29 10:20:00,46.32,46.52,46.28,46.44,74052.0,40.1124,40.2856,40.0778,40.2163,74052.0
2022-06-29 10:30:00,46.44,46.58,46.39,46.52,82941.0,40.2163,40.3376,40.173,40.2856,82941.0
2022-06-29 10:40:00,46.53,46.61,46.43,46.48,73240.0,40.2943,40.3635,40.2077,40.251,73240.0
2022-06-29 10:50:00,46.47,46.51,46.28,46.32,77036.0,40.2423,40.2769,40.0778,40.1124,77036.0
2022-06-29 11:00:00,46.32,46.38,46.24,46.33,91636.0,40.1124,40.1644,40.0431,40.1211,91636.0
2022-06-29 11:10:00,46.34,46.36,46.26,46.28,52072.0,40.1297,40.147,40.0604,40.0778,52072.0
2022-06-29 11:20:00,46.28,46.29,46.15,46.18,48567.0,40.0778,40.0864,39.9652,39.9912,48567.0
2022-06-29 11:30:00,46.19,46.29,46.12,46.22,64093.0,39.9998,40.0864,39.9392,40.0258,64093.0
2022-06-29 11:40:00,46.21,46.26,46.1,46.18,59574.0,40.0171,40.0604,39.9219,39.9912,59574.0
2022-06-29 11:50:00,46.16,46.23,46.1,46.16,55627.0,39.9738,40.0345,39.9219,39.9738,55627.0
2022-06-29 12:00:00,46.17,46.2,46.01,46.02,83014.0,39.9825,40.0085,39.8439,39.8526,83014.0
2022-06-29 12:10:00,46.02,46.07,45.94,46.05,60434.0,39.8526,39.8959,39.7833,39.8786,60434.0
2022-06-29 12:20:00,46.06,46.08,45.89,45.94,42145.0,39.8872,39.9046,39.74,39.7833,42145.0
2022-06-29 12:30:00,45.94,46.07,45.89,46.05,77831.0,39.7833,39.8959,39.74,39.8786,77831.0
2022-06-29 12:40:00,46.04,46.08,45.99,45.99,45651.0,39.8699,39.9046,39.8266,39.8266,45651.0
2022-06-29 12:50:00,45.99,46.03,45.93,46.0,47802.0,39.8266,39.8613,39.7747,39.8353,47802.0
2022-06-29 13:00:00,45.99,46.1,45.96,46.1,76496.0,39.8266,39.9219,39.8006,39.9219,76496.0
2022-06-29 13:10:00,46.11,46.14,45.94,45.95,39364.0,39.9305,39.9565,39.7833,39.792,39364.0
2022-06-29 13:20:00,45.94,46.01,45.91,46.0,93101.0,39.7833,39.8439,39.7573,39.8353,93101.0
2022-06-29 13:30:00,46.0,46.08,45.96,46.06,70360.0,39.8353,39.9046,39.8006,39.8872,70360.0
2022-06-29 13:40:00,46.05,46.11,46.04,46.09,54548.0,39.8786,39.9305,39.8699,39.9132,54548.0
2022-06-29 13:50:00,46.09,46.2,46.09,46.19,56748.0,39.9132,40.0085,39.9132,39.9998,56748.0
2022-06-29 14:00:00,46.18,46.29,46.17,46.21,71440.0,39.9912,40.0864,39.9825,40.0171,71440.0
2022-06-29 14:10:00,46.21,46.24,46.17,46.18,78058.0,40.0171,40.0431,39.9825,39.9912,78058.0
2022-06-29 14:20:00,46.18,46.24,46.13,46.24,47357.0,39.9912,40.0431,39.9479,40.0431,47357.0
2022-06-29 14:30:00,46.23,46.26,46.16,46.17,55921.0,40.0345,40.0604,39.9738,39.9825,55921.0
2022-06-29 14:40:00,46.18,46.18,46.07,46.11,62277.0,39.9912,39.9912,39.8959,39.9305,62277.0
2022-06-29 14:50:00,46.11,46.19,46.09,46.17,44078.0,39.9305,39.9998,39.9132,39.9825,44078.0
2022-06-29 15:00:00,46.16,46.2,46.1,46.2,61861.0,39.9738,40.0085,39.9219,40.0085,61861.0
2022-06-29 15:10:00,46.19,46.22,46.1,46.16,89189.0,39.9998,40.0258,39.9219,39.9738,89189.0
2022-06-29 15:20:00,46.15,46.21,46.11,46.2,122655.0,39.9652,40.0171,39.9305,40.0085,122655.0
2022-06-29 15:30:00,46.19,46.2,46.06,46.09,158682.0,39.9998,40.0085,39.8872,39.9132,158682.0
2022-06-29 15:40:00,46.08,46.09,46.0,46.07,232907.0,39.9046,39.9132,39.8353,39.8959,232907.0
2022-06-29 15:50:00,46.08,46.2,46.07,46.11,448185.0,39.9046,40.0085,39.8959,39.9305,448185.0
2022-06-30 09:30:00,45.27,45.32,44.84,45.1,154328.0,39.2031,39.2464,38.8307,39.0559,154328.0
2022-06-30 09:40:00,45.08,45.33,44.97,45.03,102663.0,39.0386,39.2551,38.9433,38.9953,102663.0
2022-06-30 09:50:00,45.03,45.06,44.82,44.95,96108.0,38.9953,39.0213,38.8134,38.926,96108.0
2022-06-30 10:00:00,44.96,45.33,44.93,45.28,142901.0,38.9347,39.2551,38.9087,39.2118,142901.0
2022-06-30 10:10:00,45.27,45.54,45.16,45.48,92124.0,39.2031,39.4369,39.1079,39.385,92124.0
2022-06-30 10:20:00,45.45,45.53,45.37,45.44,74930.0,39.359,39.4283,39.2897,39.3503,74930.0
2022-06-30 10:30:00,45.43,45.57,45.38,45.5,172846.0,39.3417,39.4629,39.2984,39.4023,172846.0
2022-06-30 10:40:00,45.49,45.51,45.43,45.5,97417.0,39.3936,39.4109,39.3417,39.4023,97417.0
2022-06-30 10:50:00,45.49,45.74,45.46,45.7,64800.0,39.3936,39.6101,39.3676,39.5755,64800.0
2022-06-30 11:00:00,45.7,45.83,45.57,45.83,50092.0,39.5755,39.6881,39.4629,39.6881,50092.0
2022-06-30 11:10:00,45.83,45.87,45.68,45.7,49678.0,39.6881,39.7227,39.5582,39.5755,49678.0
2022-06-30 11:20:00,45.69,45.94,45.69,45.84,78981.0,39.5668,39.7833,39.5668,39.6967,78981.0
2022-06-30 11:30:00,45.84,45.91,45.83,45.91,52730.0,39.6967,39.7573,39.6881,39.7573,52730.0
2022-06-30 11:40:00,45.91,46.09,45.91,46.05,54269.0,39.7573,39.9132,39.7573,39.8786,54269.0
2022-06-30 11:50:00,46.04,46.06,45.97,46.03,42402.0,39.8699,39.8872,39.8093,39.8613,42402.0
2022-06-30 12:00:00,46.03,46.04,45.97,45.99,47997.0,39.8613,39.8699,39.8093,39.8266,47997.0
2022-06-30 12:10:00,46.0,46.11,46.0,46.09,54102.0,39.8353,39.9305,39.8353,39.9132,54102.0
2022-06-30 12:20:00,46.09,46.32,46.05,46.32,70345.0,39.9132,40.1124,39.8786,40.1124,70345.0
2022-06-30 12:30:00,46.31,46.43,46.28,46.3,51310.0,40.1037,40.2077,40.0778,40.0951,51310.0
2022-06-30 12:40:00,46.3,46.33,46.18,46.19,56696.0,40.0951,40.1211,39.9912,39.9998,56696.0
2022-06-30 12:50:00,46.19,46.28,46.17,46.24,55297.0,39.9998,40.0778,39.9825,40.0431,55297.0
2022-06-30 13:00:00,46.25,46.3,46.16,46.17,39528.0,40.0518,40.0951,39.9738,39.9825,39528.0
2022-06-30 13:10:00,46.16,46.17,46.0,46.07,57198.0,39.9738,39.9825,39.8353,39.8959,57198.0
2022-06-30 13:20:00,46.06,46.11,46.04,46.07,65814.0,39.8872,39.9305,39.8699,39.8959,65814.0
2022-06-30 13:30:00,46.07,46.16,46.03,46.14,49866.0,39.8959,39.9738,39.8613,39.9565,49866.0
2022-06-30 13:40:00,46.15,46.2,46.03,46.19,79633.0,39.9652,40.0085,39.8613,39.9998,79633.0
2022-06-30 13:50:00,46.19,46.28,46.15,46.19,62071.0,39.9998,40.0778,39.9652,39.9998,62071.0
2022-06-30 14:00:00,46.19,46.25,46.14,46.23,96464.0,39.9998,40.0518,39.9565,40.0345,96464.0
2022-06-30 14:10:00,46.22,46.28,46.15,46.26,71045.0,40.0258,40.0778,39.9652,40.0604,71045.0
2022-06-30 14:20:00,46.26,46.27,46.04,46.21,75113.0,40.0604,40.0691,39.8699,40.0171,75113.0
2022-06-30 14:30:00,46.21,46.21,46.09,46.15,71640.0,40.0171,40.0171,39.9132,39.9652,71640.0
2022-06-30 14:40:00,46.14,46.14,45.95,46.05,86729.0,39.9565,39.9565,39.792,39.8786,86729.0
2022-06-30 14:50:00,46.05,46.06,45.9,45.94,60787.0,39.8786,39.8872,39.7487,39.7833,60787.0
2022-06-30 15:00:00,45.94,45.98,45.76,45.77,85256.0,39.7833,39.818,39.6274,39.6361,85256.0
2022-06-30 15:10:00,45.77,45.82,45.7,45.77,97606.0,39.6361,39.6794,39.5755,39.6361,97606.0
2022-06-30 15:20:00,45.78,45.99,45.77,45.98,75304.0,39.6448,39.8266,39.6361,39.818,75304.0
2022-06-30 15:30:00,45.98,46.07,45.95,45.99,111985.0,39.818,39.8959,39.792,39.8266,111985.0
2022-06-30 15:40:00,45.98,46.1,45.86,46.0,190975.0,39.818,39.9219,39.714,39.8353,190975.0
2022-06-30 15:50:00,46.01,46.09,45.82,46.05,608834.0,39.8439,39.9132,39.6794,39.8786,608834.0
2022-07-01 09:30:00,45.86,46.07,45.77,46.05,158040.0,39.714,39.8959,39.6361,39.8786,158040.0
2022-07-01 09:40:00,46.05,46.6,46.05,46.56,158022.0,39.8786,40.3549,39.8786,40.3202,158022.0
2022-07-01 09:50:00,46.57,46.62,46.36,46.36,90712.0,40.3289,40.3722,40.147,40.147,90712.0
2022-07-01 10:00:00,46.35,46.49,45.98,46.02,107810.0,40.1384,40.2596,39.818,39.8526,107810.0
2022-07-01 10:10:00,46.03,46.06,45.68,45.74,95404.0,39.8613,39.8872,39.5582,39.6101,95404.0
2022-07-01 10:20:00,45.74,45.76,45.54,45.6,71953.0,39.6101,39.6274,39.4369,39.4889,71953.0
2022-07-01 10:30:00,45.59,45.6,45.4,45.4,82960.0,39.4802,39.4889,39.3157,39.3157,82960.0
2022-07-01 10:40:00,45.4,45.86,45.38,45.78,95002.0,39.3157,39.714,39.2984,39.6448,95002.0
2022-07-01 10:50:00,45.78,45.87,45.65,45.79,104507.0,39.6448,39.7227,39.5322,39.6534,104507.0
2022-07-01 11:00:00,45.78,46.01,45.74,45.98,85860.0,39.6448,39.8439,39.6101,39.818,85860.0
2022-07-01 11:10:00,45.97,46.06,45.9,45.94,94657.0,39.8093,39.8872,39.7487,39.7833,94657.0
2022-07-01 11:20:00,45.93,45.98,45.89,45.92,49680.0,39.7747,39.818,39.74,39.766,49680.0
2022-07-01 11:30:00,45.93,46.03,45.93,45.98,82772.0,39.7747,39.8613,39.7747,39.818,82772.0
2022-07-01 11:40:00,45.98,46.06,45.94,46.02,47248.0,39.818,39.8872,39.7833,39.8526,47248.0
2022-07-01 11:50:00,46.03,46.03,45.83,45.89,174067.0,39.8613,39.8613,39.6881,39.74,174067.0
2022-07-01 12:00:00,45.9,46.0,45.85,45.98,54910.0,39.7487,39.8353,39.7054,39.818,54910.0
2022-07-01 12:10:00,45.97,46.13,45.9,46.12,71690.0,39.8093,39.9479,39.7487,39.9392,71690.0
2022-07-01 12:20:00,46.11,46.21,46.09,46.18,47367.0,39.9305,40.0171,39.9132,39.9912,47367.0
2022-07-01 12:30:00,46.18,46.21,46.05,46.05,65766.0,39.9912,40.0171,39.8786,39.8786,65766.0
2022-07-01 12:40:00,46.05,46.06,45.97,46.0,52172.0,39.8786,39.8872,39.8093,39.8353,52172.0
2022-07-01 12:50:00,46.01,46.13,46.01,46.02,52883.0,39.8439,39.9479,39.8439,39.8526,52883.0
2022-07-01 13:00:00,46.03,46.1,46.03,46.1,38415.0,39.8613,39.9219,39.8613,39.9219,38415.0
2022-07-01 13:10:00,46.1,46.14,46.04,46.13,64981.0,39.9219,39.9565,39.8699,39.9479,64981.0
2022-07-01 13:20:00,46.12,46.16,46.09,46.16,53667.0,39.9392,39.9738,39.9132,39.9738,53667.0
2022-07-01 13:30:00,46.16,46.26,46.08,46.19,108158.0,39.9738,40.0604,39.9046,39.9998,108158.0
2022-07-01 13:40:00,46.2,46.3,46.14,46.3,56680.0,40.0085,40.0951,39.9565,40.0951,56680.0
2022-07-01 13:50:00,46.3,46.31,46.24,46.28,46502.0,40.0951,40.1037,40.0431,40.0778,46502.0
2022-07-01 14:00:00,46.29,46.3,46.2,46.24,67266.0,40.0864,40.0951,40.0085,40.0431,67266.0
2022-07-01 14:10:00,46.25,46.35,46.16,46.35,54178.0,40.0518,40.1384,39.9738,40.1384,54178.0
2022-07-01 14:20:00,46.35,46.43,46.3,46.32,61912.0,40.1384,40.2077,40.0951,40.1124,61912.0
2022-07-01 14:30:00,46.33,46.4,46.32,46.34,59180.0,40.1211,40.1817,40.1124,40.1297,59180.0
2022-07-01 14:40:00,46.34,46.41,46.3,46.39,81683.0,40.1297,40.1903,40.0951,40.173,81683.0
2022-07-01 14:50:00,46.39,46.4,46.3,46.37,54758.0,40.173,40.1817,40.0951,40.1557,54758.0
2022-07-01 15:00:00,46.37,46.43,46.26,46.43,65393.0,40.1557,40.2077,40.0604,40.2077,65393.0
2022-07-01 15:10:00,46.43,46.51,46.41,46.48,63405.0,40.2077,40.2769,40.1903,40.251,63405.0
2022-07-01 15:20:00,46.48,46.55,46.43,46.54,81122.0,40.251,40.3116,40.2077,40.3029,81122.0
2022-07-01 15:30:00,46.54,46.69,46.53,46.68,101334.0,40.3029,40.4328,40.2943,40.4242,101334.0
2022-07-01 15:40:00,46.68,46.73,46.63,46.71,145704.0,40.4242,40.4674,40.3809,40.4501,145704.0
2022-07-01 15:50:00,46.71,46.74,46.51,46.6,475614.0,40.4501,40.4761,40.2769,40.3549,475614.0
2022-07-05 09:30:00,45.65,45.73,45.33,45.37,150109.0,39.5322,39.6015,39.2551,39.2897,150109.0
2022-07-05 09:40:00,45.37,45.51,45.36,45.37,111354.0,39.2897,39.4109,39.2811,39.2897,111354.0
2022-07-05 09:50:00,45.38,45.43,45.2,45.34,101299.0,39.2984,39.3417,39.1425,39.2637,101299.0
2022-07-05 10:00:00,45.33,45.48,45.24,45.47,114457.0,39.2551,39.385,39.1771,39.3763,114457.0
2022-07-05 10:10:00,45.47,45.63,45.4,45.57,93122.0,39.3763,39.5149,39.3157,39.4629,93122.0
2022-07-05 10:20:00,45.57,45.58,45.44,45.56,52698.0,39.4629,39.4716,39.3503,39.4542,52698.0
2022-07-05 10:30:00,45.58,45.81,45.57,45.77,112750.0,39.4716,39.6707,39.4629,39.6361,112750.0
2022-07-05 10:40:00,45.77,45.78,45.47,45.59,75007.0,39.6361,39.6448,39.3763,39.4802,75007.0
2022-07-05 10:50:00,45.59,45.63,45.5,45.62,61968.0,39.4802,39.5149,39.4023,39.5062,61968.0
2022-07-05 11:00:00,45.62,45.75,45.51,45.75,70694.0,39.5062,39.6188,39.4109,39.6188,70694.0
2022-07-05 11:10:00,45.74,45.74,45.58,45.61,56303.0,39.6101,39.6101,39.4716,39.4975,56303.0
2022-07-05 11:20:00,45.62,45.65,45.51,45.57,50854.0,39.5062,39.5322,39.4109,39.4629,50854.0
2022-07-05 11:30:00,45.56,45.6,45.45,45.51,65877.0,39.4542,39.4889,39.359,39.4109,65877.0
2022-07-05 11:40:00,45.51,45.66,45.47,45.62,77459.0,39.4109,39.5408,39.3763,39.5062,77459.0
2022-07-05 11:50:00,45.63,45.66,45.59,45.59,63542.0,39.5149,39.5408,39.4802,39.4802,63542.0
2022-07-05 12:00:00,45.59,45.71,45.58,45.7,53028.0,39.4802,39.5841,39.4716,39.5755,53028.0
2022-07-05 12:10:00,45.69,45.74,45.63,45.68,85206.0,39.5668,39.6101,39.5149,39.5582,85206.0
2022-07-05 12:20:00,45.68,45.84,45.65,45.8,58290.0,39.5582,39.6967,39.5322,39.6621,58290.0
2022-07-05 12:30:00,45.8,45.86,45.78,45.83,36235.0,39.6621,39.714,39.6448,39.6881,36235.0
2022-07-05 12:40:00,45.84,45.86,45.69,45.73,44781.0,39.6967,39.714,39.5668,39.6015,44781.0
2022-07-05 12:50:00,45.73,45.78,45.68,45.75,50302.0,39.6015,39.6448,39.5582,39.6188,50302.0
2022-07-05 13:00:00,45.75,45.81,45.66,45.73,48741.0,39.6188,39.6707,39.5408,39.6015,48741.0
2022-07-05 13:10:00,45.73,45.88,45.73,45.87,52639.0,39.6015,39.7314,39.6015,39.7227,52639.0
2022-07-05 13:20:00,45.87,45.91,45.81,45.84,69798.0,39.7227,39.7573,39.6707,39.6967,69798.0
2022-07-05 13:30:00,45.84,45.94,45.81,45.94,83458.0,39.6967,39.7833,39.6707,39.7833,83458.0
2022-07-05 13:40:00,45.95,46.02,45.82,45.89,59807.0,39.792,39.8526,39.6794,39.74,59807.0
2022-07-05 13:50:00,45.87,45.92,45.85,45.89,63775.0,39.7227,39.766,39.7054,39.74,63775.0
2022-07-05 14:00:00,45.89,45.98,45.88,45.94,44986.0,39.74,39.818,39.7314,39.7833,44986.0
2022-07-05 14:10:00,45.94,45.98,45.88,45.97,56139.0,39.7833,39.818,39.7314,39.8093,56139.0
2022-07-05 14:20:00,45.97,46.08,45.93,46.07,51041.0,39.8093,39.9046,39.7747,39.8959,51041.0
2022-07-05 14:30:00,46.08,46.23,46.07,46.21,59588.0,39.9046,40.0345,39.8959,40.0171,59588.0
2022-07-05 14:40:00,46.23,46.23,46.11,46.14,35388.0,40.0345,40.0345,39.9305,39.9565,35388.0
2022-07-05 14:50:00,46.14,46.18,46.13,46.15,36775.0,39.9565,39.9912,39.9479,39.9652,36775.0
2022-07-05 15:00:00,46.15,46.25,46.07,46.24,76999.0,39.9652,40.0518,39.8959,40.0431,76999.0
2022-07-05 15:10:00,46.24,46.32,46.17,46.18,91873.0,40.0431,40.1124,39.9825,39.9912,91873.0
2022-07-05 15:20:00,46.19,46.37,46.19,46.34,108260.0,39.9998,40.1557,39.9998,40.1297,108260.0
2022-07-05 15:30:00,46.34,46.36,46.2,46.22,106533.0,40.1297,40.147,40.0085,40.0258,106533.0
2022-07-05 15:40:00,46.22,46.33,46.19,46.33,140204.0,40.0258,40.1211,39.9998,40.1211,140204.0
2022-07-05 15:50:00,46.34,46.48,46.25,46.47,426766.0,40.1297,40.251,40.0518,40.2423,426766.0
2022-07-06 09:30:00,46.2,46.56,46.15,46.32,157667.0,40.0085,40.3202,39.9652,40.1124,157667.0
2022-07-06 09:40:00,46.31,46.43,46.14,46.36,147508.0,40.1037,40.2077,39.9565,40.147,147508.0
2022-07-06 09:50:00,46.35,46.36,45.96,45.97,141445.0,40.1384,40.147,39.8006,39.8093,141445.0
2022-07-06 10:00:00,45.97,46.3,45.92,46.28,123985.0,39.8093,40.0951,39.766,40.0778,123985.0
2022-07-06 10:10:00,46.28,46.3,45.98,46.0,119276.0,40.0778,40.0951,39.818,39.8353,119276.0
2022-07-06 10:20:00,46.0,46.32,45.97,46.3,109743.0,39.8353,40.1124,39.8093,40.0951,109743.0
2022-07-06 10:30:00,46.31,46.31,46.18,46.2,113225.0,40.1037,40.1037,39.9912,40.0085,113225.0
2022-07-06 10:40:00,46.2,46.22,45.98,45.99,56362.0,40.0085,40.0258,39.818,39.8266,56362.0
2022-07-06 10:50:00,45.98,46.12,45.98,46.09,85833.0,39.818,39.9392,39.818,39.9132,85833.0
2022-07-06 11:00:00,46.09,46.09,45.89,45.96,82450.0,39.9132,39.9132,39.74,39.8006,82450.0
2022-07-06 11:10:00,45.95,46.02,45.89,45.98,132681.0,39.792,39.8526,39.74,39.818,132681.0
2022-07-06 11:20:00,45.98,46.06,45.96,46.03,64817.0,39.818,39.8872,39.8006,39.8613,64817.0
2022-07-06 11:30:00,46.03,46.07,45.91,46.07,68237.0,39.8613,39.8959,39.7573,39.8959,68237.0
2022-07-06 11:40:00,46.07,46.09,46.0,46.09,67360.0,39.8959,39.9132,39.8353,39.9132,67360.0
2022-07-06 11:50:00,46.09,46.14,46.04,46.14,56737.0,39.9132,39.9565,39.8699,39.9565,56737.0
2022-07-06 12:00:00,46.14,46.15,45.88,45.91,106936.0,39.9565,39.9652,39.7314,39.7573,106936.0
2022-07-06 12:10:00,45.91,46.01,45.89,45.99,34744.0,39.7573,39.8439,39.74,39.8266,34744.0
2022-07-06 12:20:00,46.0,46.01,45.94,45.97,43255.0,39.8353,39.8439,39.7833,39.8093,43255.0
2022-07-06 12:30:00,45.97,46.03,45.96,45.99,32569.0,39.8093,39.8613,39.8006,39.8266,32569.0
2022-07-06 12:40:00,45.99,46.03,45.97,46.03,32745.0,39.8266,39.8613,39.8093,39.8613,32745.0
2022-07-06 12:50:00,46.02,46.02,45.92,45.96,46684.0,39.8526,39.8526,39.766,39.8006,46684.0
2022-07-06 13:00:00,45.97,46.12,45.96,46.11,71265.0,39.8093,39.9392,39.8006,39.9305,71265.0
2022-07-06 13:10:00,46.11,46.14,46.09,46.14,29942.0,39.9305,39.9565,39.9132,39.9565,29942.0
2022-07-06 13:20:00,46.13,46.15,46.05,46.06,41229.0,39.9479,39.9652,39.8786,39.8872,41229.0
2022-07-06 13:30:00,46.06,46.09,46.01,46.08,48338.0,39.8872,39.9132,39.8439,39.9046,48338.0
2022-07-06 13:40:00,46.09,46.13,46.07,46.12,37493.0,39.9132,39.9479,39.8959,39.9392,37493.0
2022-07-06 13:50:00,46.12,46.21,46.11,46.2,53118.0,39.9392,40.0171,39.9305,40.0085,53118.0
2022-07-06 14:00:00,46.19,46.33,46.11,46.26,136171.0,39.9998,40.1211,39.9305,40.0604,136171.0
2022-07-06 14:10:00,46.26,46.26,46.03,46.14,169277.0,40.0604,40.0604,39.8613,39.9565,169277.0
2022-07-06 14:20:00,46.14,46.36,46.13,46.36,110703.0,39.9565,40.147,39.9479,40.147,110703.0
2022-07-06 14:30:00,46.36,46.63,46.33,46.56,150912.0,40.147,40.3809,40.1211,40.3202,150912.0
2022-07-06 14:40:00,46.57,46.68,46.5,46.52,123787.0,40.3289,40.4242,40.2683,40.2856,123787.0
2022-07-06 14:50:00,46.52,46.57,46.47,46.56,57724.0,40.2856,40.3289,40.2423,40.3202,57724.0
2022-07-06 15:00:00,46.56,46.56,46.44,46.53,66447.0,40.3202,40.3202,40.2163,40.2943,66447.0
2022-07-06 15:10:00,46.53,46.7,46.53,46.7,80804.0,40.2943,40.4415,40.2943,40.4415,80804.0
2022-07-06 15:20:00,46.69,46.77,46.69,46.76,114367.0,40.4328,40.5021,40.4328,40.4934,114367.0
2022-07-06 15:30:00,46.75,46.87,46.7,46.79,153559.0,40.4848,40.5887,40.4415,40.5194,153559.0
2022-07-06 15:40:00,46.78,46.81,46.7,46.73,263301.0,40.5107,40.5367,40.4415,40.4674,263301.0
2022-07-06 15:50:00,46.74,46.77,46.46,46.51,587955.0,40.4761,40.5021,40.2336,40.2769,587955.0
2022-07-07 09:30:00,46.89,47.24,46.89,47.06,220149.0,40.606,40.9091,40.606,40.7532,220149.0
2022-07-07 09:40:00,47.04,47.14,46.93,47.09,161813.0,40.7359,40.8225,40.6406,40.7792,161813.0
2022-07-07 09:50:00,47.09,47.12,46.86,47.01,118542.0,40.7792,40.8052,40.58,40.7099,118542.0
2022-07-07 10:00:00,46.99,46.99,46.72,46.74,67900.0,40.6926,40.6926,40.4588,40.4761,67900.0
2022-07-07 10:10:00,46.74,46.88,46.7,46.7,48657.0,40.4761,40.5973,40.4415,40.4415,48657.0
2022-07-07 10:20:00,46.68,46.87,46.67,46.87,48770.0,40.4242,40.5887,40.4155,40.5887,48770.0
2022-07-07 10:30:00,46.87,46.98,46.84,46.9,81230.0,40.5887,40.6839,40.5627,40.6147,81230.0
2022-07-07 10:40:00,46.91,46.97,46.86,46.97,30479.0,40.6233,40.6753,40.58,40.6753,30479.0
2022-07-07 10:50:00,46.96,47.12,46.96,46.98,33804.0,40.6666,40.8052,40.6666,40.6839,33804.0
2022-07-07 11:00:00,46.98,47.08,46.97,47.01,29100.0,40.6839,40.7705,40.6753,40.7099,29100.0
2022-07-07 11:10:00,47.0,47.05,46.99,47.03,36081.0,40.7013,40.7446,40.6926,40.7272,36081.0
2022-07-07 11:20:00,47.01,47.06,46.96,46.98,41298.0,40.7099,40.7532,40.6666,40.6839,41298.0
2022-07-07 11:30:00,46.98,47.0,46.91,46.96,45664.0,40.6839,40.7013,40.6233,40.6666,45664.0
2022-07-07 11:40:00,46.95,46.97,46.9,46.91,28360.0,40.658,40.6753,40.6147,40.6233,28360.0
2022-07-07 11:50:00,46.92,46.94,46.88,46.89,34115.0,40.632,40.6493,40.5973,40.606,34115.0
2022-07-07 12:00:00,46.88,46.99,46.88,46.97,26054.0,40.5973,40.6926,40.5973,40.6753,26054.0
2022-07-07 12:10:00,46.97,46.99,46.88,46.95,34129.0,40.6753,40.6926,40.5973,40.658,34129.0
2022-07-07 12:20:00,46.94,46.95,46.84,46.84,35698.0,40.6493,40.658,40.5627,40.5627,35698.0
2022-07-07 12:30:00,46.83,46.88,46.79,46.85,25123.0,40.554,40.5973,40.5194,40.5714,25123.0
2022-07-07 12:40:00,46.84,46.88,46.8,46.8,39619.0,40.5627,40.5973,40.5281,40.5281,39619.0
2022-07-07 12:50:00,46.81,46.87,46.79,46.87,46843.0,40.5367,40.5887,40.5194,40.5887,46843.0
2022-07-07 13:00:00,46.87,46.87,46.71,46.73,29289.0,40.5887,40.5887,40.4501,40.4674,29289.0
2022-07-07 13:10:00,46.73,46.78,46.68,46.76,33224.0,40.4674,40.5107,40.4242,40.4934,33224.0
2022-07-07 13:20:00,46.76,46.77,46.68,46.69,72482.0,40.4934,40.5021,40.4242,40.4328,72482.0
2022-07-07 13:30:00,46.68,46.81,46.66,46.81,82312.0,40.4242,40.5367,40.4068,40.5367,82312.0
2022-07-07 13:40:00,46.81,46.83,46.74,46.75,26723.0,40.5367,40.554,40.4761,40.4848,26723.0
2022-07-07 13:50:00,46.75,46.8,46.71,46.77,39873.0,40.4848,40.5281,40.4501,40.5021,39873.0
2022-07-07 14:00:00,46.77,46.81,46.75,46.79,39926.0,40.5021,40.5367,40.4848,40.5194,39926.0
2022-07-07 14:10:00,46.79,46.86,46.79,46.84,28616.0,40.5194,40.58,40.5194,40.5627,28616.0
2022-07-07 14:20:00,46.84,46.88,46.84,46.86,28599.0,40.5627,40.5973,40.5627,40.58,28599.0
2022-07-07 14:30:00,46.85,46.85,46.77,46.84,32112.0,40.5714,40.5714,40.5021,40.5627,32112.0
2022-07-07 14:40:00,46.83,46.84,46.75,46.79,31780.0,40.554,40.5627,40.4848,40.5194,31780.0
2022-07-07 14:50:00,46.8,46.85,46.77,46.83,42443.0,40.5281,40.5714,40.5021,40.554,42443.0
2022-07-07 15:00:00,46.83,46.88,46.82,46.85,40420.0,40.554,40.5973,40.5454,40.5714,40420.0
2022-07-07 15:10:00,46.86,46.92,46.85,46.88,104573.0,40.58,40.632,40.5714,40.5973,104573.0
2022-07-07 15:20:00,46.88,46.92,46.83,46.84,70523.0,40.5973,40.632,40.554,40.5627,70523.0
2022-07-07 15:30:00,46.83,46.88,46.76,46.78,85927.0,40.554,40.5973,40.4934,40.5107,85927.0
2022-07-07 15:40:00,46.78,46.82,46.77,46.8,90977.0,40.5107,40.5454,40.5021,40.5281,90977.0
2022-07-07 15:50:00,46.8,46.83,46.7,46.75,296476.0,40.5281,40.554,40.4415,40.4848,296476.0
2022-07-08 09:30:00,46.96,47.1,46.53,46.87,132737.0,40.6666,40.7879,40.2943,40.5887,132737.0
2022-07-08 09:40:00,46.85,47.01,46.76,46.76,86592.0,40.5714,40.7099,40.4934,40.4934,86592.0
2022-07-08 09:50:00,46.76,46.76,46.51,46.55,53870.0,40.4934,40.4934,40.2769,40.3116,53870.0
2022-07-08 10:00:00,46.55,46.55,46.36,46.41,57315.0,40.3116,40.3116,40.147,40.1903,57315.0
2022-07-08 10:10:00,46.4,46.5,46.34,46.48,70335.0,40.1817,40.2683,40.1297,40.251,70335.0
2022-07-08 10:20:00,46.48,46.75,46.43,46.73,55432.0,40.251,40.4848,40.2077,40.4674,55432.0
2022-07-08 10:30:00,46.73,46.85,46.72,46.81,49668.0,40.4674,40.5714,40.4588,40.5367,49668.0
2022-07-08 10:40:00,46.81,46.92,46.77,46.88,80160.0,40.5367,40.632,40.5021,40.5973,80160.0
2022-07-08 10:50:00,46.89,46.93,46.77,46.8,67239.0,40.606,40.6406,40.5021,40.5281,67239.0
2022-07-08 11:00:00,46.8,46.99,46.75,46.97,76245.0,40.5281,40.6926,40.4848,40.6753,76245.0
2022-07-08 11:10:00,46.97,46.99,46.82,46.84,67533.0,40.6753,40.6926,40.5454,40.5627,67533.0
2022-07-08 11:20:00,46.85,46.96,46.82,46.91,50570.0,40.5714,40.6666,40.5454,40.6233,50570.0
2022-07-08 11:30:00,46.91,46.92,46.81,46.83,52068.0,40.6233,40.632,40.5367,40.554,52068.0
2022-07-08 11:40:00,46.84,46.85,46.66,46.7,78409.0,40.5627,40.5714,40.4068,40.4415,78409.0
2022-07-08 11:50:00,46.7,46.79,46.69,46.78,28427.0,40.4415,40.5194,40.4328,40.5107,28427.0
2022-07-08 12:00:00,46.78,46.78,46.65,46.67,29575.0,40.5107,40.5107,40.3982,40.4155,29575.0
2022-07-08 12:10:00,46.67,46.69,46.62,46.65,25158.0,40.4155,40.4328,40.3722,40.3982,25158.0
2022-07-08 12:20:00,46.66,46.68,46.54,46.56,84756.0,40.4068,40.4242,40.3029,40.3202,84756.0
2022-07-08 12:30:00,46.56,46.59,46.48,46.49,37584.0,40.3202,40.3462,40.251,40.2596,37584.0
2022-07-08 12:40:00,46.48,46.54,46.42,46.52,56772.0,40.251,40.3029,40.199,40.2856,56772.0
2022-07-08 12:50:00,46.52,46.52,46.42,46.43,31419.0,40.2856,40.2856,40.199,40.2077,31419.0
2022-07-08 13:00:00,46.44,46.46,46.37,46.44,34480.0,40.2163,40.2336,40.1557,40.2163,34480.0
2022-07-08 13:10:00,46.43,46.47,46.37,46.4,28037.0,40.2077,40.2423,40.1557,40.1817,28037.0
2022-07-08 13:20:00,46.39,46.48,46.38,46.48,32528.0,40.173,40.251,40.1644,40.251,32528.0
2022-07-08 13:30:00,46.48,46.5,46.44,46.48,29747.0,40.251,40.2683,40.2163,40.251,29747.0
2022-07-08 13:40:00,46.48,46.52,46.46,46.52,30902.0,40.251,40.2856,40.2336,40.2856,30902.0
2022-07-08 13:50:00,46.53,46.55,46.44,46.47,38950.0,40.2943,40.3116,40.2163,40.2423,38950.0
2022-07-08 14:00:00,46.47,46.55,46.43,46.55,50187.0,40.2423,40.3116,40.2077,40.3116,50187.0
2022-07-08 14:10:00,46.55,46.6,46.53,46.59,60635.0,40.3116,40.3549,40.2943,40.3462,60635.0
2022-07-08 14:20:00,46.59,46.69,46.59,46.69,59963.0,40.3462,40.4328,40.3462,40.4328,59963.0
2022-07-08 14:30:00,46.68,46.72,46.66,46.7,29360.0,40.4242,40.4588,40.4068,40.4415,29360.0
2022-07-08 14:40:00,46.7,46.77,46.68,46.72,55751.0,40.4415,40.5021,40.4242,40.4588,55751.0
2022-07-08 14:50:00,46.73,46.74,46.61,46.72,99699.0,40.4674,40.4761,40.3635,40.4588,99699.0
2022-07-08 15:00:00,46.72,46.79,46.69,46.71,81035.0,40.4588,40.5194,40.4328,40.4501,81035.0
2022-07-08 15:10:00,46.71,46.81,46.7,46.76,41287.0,40.4501,40.5367,40.4415,40.4934,41287.0
2022-07-08 15:20:00,46.76,46.77,46.67,46.69,126552.0,40.4934,40.5021,40.4155,40.4328,126552.0
2022-07-08 15:30:00,46.68,46.7,46.59,46.59,67896.0,40.4242,40.4415,40.3462,40.3462,67896.0
2022-07-08 15:40:00,46.6,46.68,46.59,46.62,150721.0,40.3549,40.4242,40.3462,40.3722,150721.0
2022-07-08 15:50:00,46.61,46.63,46.49,46.53,344983.0,40.3635,40.3809,40.2596,40.2943,344983.0
2022-07-11 09:30:00,46.08,46.43,46.08,46.17,124272.0,39.9046,40.2077,39.9046,39.9825,124272.0
2022-07-11 09:40:00,46.16,46.17,45.96,46.04,97169.0,39.9738,39.9825,39.8006,39.8699,97169.0
2022-07-11 09:50:00,46.03,46.4,45.96,46.39,117897.0,39.8613,40.1817,39.8006,40.173,117897.0
2022-07-11 10:00:00,46.39,46.5,46.36,46.37,79957.0,40.173,40.2683,40.147,40.1557,79957.0
2022-07-11 10:10:00,46.36,46.5,46.31,46.31,46440.0,40.147,40.2683,40.1037,40.1037,46440.0
2022-07-11 10:20:00,46.3,46.34,46.16,46.23,49275.0,40.0951,40.1297,39.9738,40.0345,49275.0
2022-07-11 10:30:00,46.22,46.24,46.11,46.2,73217.0,40.0258,40.0431,39.9305,40.0085,73217.0
2022-07-11 10:40:00,46.2,46.24,46.14,46.22,43014.0,40.0085,40.0431,39.9565,40.0258,43014.0
2022-07-11 10:50:00,46.22,46.22,46.07,46.08,38035.0,40.0258,40.0258,39.8959,39.9046,38035.0
2022-07-11 11:00:00,46.07,46.14,46.06,46.14,42894.0,39.8959,39.9565,39.8872,39.9565,42894.0
2022-07-11 11:10:00,46.13,46.19,46.11,46.12,46740.0,39.9479,39.9998,39.9305,39.9392,46740.0
2022-07-11 11:20:00,46.12,46.22,46.08,46.21,40615.0,39.9392,40.0258,39.9046,40.0171,40615.0
2022-07-11 11:30:00,46.21,46.25,46.14,46.19,54347.0,40.0171,40.0518,39.9565,39.9998,54347.0
2022-07-11 11:40:00,46.19,46.19,46.09,46.14,32806.0,39.9998,39.9998,39.9132,39.9565,32806.0
2022-07-11 11:50:00,46.14,46.19,46.12,46.18,49645.0,39.9565,39.9998,39.9392,39.9912,49645.0
2022-07-11 12:00:00,46.17,46.2,46.11,46.16,33460.0,39.9825,40.0085,39.9305,39.9738,33460.0
2022-07-11 12:10:00,46.16,46.2,46.12,46.17,28167.0,39.9738,40.0085,39.9392,39.9825,28167.0
2022-07-11 12:20:00,46.16,46.19,46.12,46.18,35477.0,39.9738,39.9998,39.9392,39.9912,35477.0
2022-07-11 12:30:00,46.18,46.27,46.17,46.25,44800.0,39.9912,40.0691,39.9825,40.0518,44800.0
2022-07-11 12:40:00,46.26,46.28,46.23,46.26,40458.0,40.0604,40.0778,40.0345,40.0604,40458.0
2022-07-11 12:50:00,46.26,46.29,46.2,46.27,52115.0,40.0604,40.0864,40.0085,40.0691,52115.0
2022-07-11 13:00:00,46.27,46.37,46.25,46.36,63474.0,40.0691,40.1557,40.0518,40.147,63474.0
2022-07-11 13:10:00,46.35,46.38,46.33,46.38,34189.0,40.1384,40.1644,40.1211,40.1644,34189.0
2022-07-11 13:20:00,46.37,46.38,46.33,46.37,24791.0,40.1557,40.1644,40.1211,40.1557,24791.0
2022-07-11 13:30:00,46.37,46.4,46.32,46.34,86915.0,40.1557,40.1817,40.1124,40.1297,86915.0
2022-07-11 13:40:00,46.34,46.34,46.25,46.27,37202.0,40.1297,40.1297,40.0518,40.0691,37202.0
2022-07-11 13:50:00,46.27,46.38,46.25,46.34,60192.0,40.0691,40.1644,40.0518,40.1297,60192.0
2022-07-11 14:00:00,46.35,46.35,46.27,46.29,96843.0,40.1384,40.1384,40.0691,40.0864,96843.0
2022-07-11 14:10:00,46.28,46.33,46.23,46.33,115528.0,40.0778,40.1211,40.0345,40.1211,115528.0
2022-07-11 14:20:00,46.33,46.34,46.29,46.3,78284.0,40.1211,40.1297,40.0864,40.0951,78284.0
2022-07-11 14:30:00,46.29,46.33,46.28,46.32,55100.0,40.0864,40.1211,40.0778,40.1124,55100.0
2022-07-11 14:40:00,46.33,46.37,46.29,46.32,87870.0,40.1211,40.1557,40.0864,40.1124,87870.0
2022-07-11 14:50:00,46.31,46.32,46.25,46.25,76166.0,40.1037,40.1124,40.0518,40.0518,76166.0
2022-07-11 15:00:00,46.26,46.26,46.17,46.23,86735.0,40.0604,40.0604,39.9825,40.0345,86735.0
2022-07-11 15:10:00,46.23,46.26,46.2,46.23,119939.0,40.0345,40.0604,40.0085,40.0345,119939.0
2022-07-11 15:20:00,46.22,46.27,46.21,46.25,134769.0,40.0258,40.0691,40.0171,40.0518,134769.0
2022-07-11 15:30:00,46.24,46.29,46.23,46.28,68098.0,40.0431,40.0864,40.0345,40.0778,68098.0
2022-07-11 15:40:00,46.28,46.33,46.24,46.3,224454.0,40.0778,40.1211,40.0431,40.0951,224454.0
2022-07-11 15:50:00,46.3,46.4,46.27,46.36,596005.0,40.0951,40.1817,40.0691,40.147,596005.0
2022-07-12 09:30:00,45.87,46.3,45.76,46.22,186613.0,39.7227,40.0951,39.6274,40.0258,186613.0
2022-07-12 09:40:00,46.22,46.3,46.0,46.18,215070.0,40.0258,40.0951,39.8353,39.9912,215070.0
2022-07-12 09:50:00,46.18,46.47,46.15,46.41,99293.0,39.9912,40.2423,39.9652,40.1903,99293.0
2022-07-12 10:00:00,46.41,46.46,46.25,46.29,136696.0,40.1903,40.2336,40.0518,40.0864,136696.0
2022-07-12 10:10:00,46.28,46.51,46.23,46.46,80672.0,40.0778,40.2769,40.0345,40.2336,80672.0
2022-07-12 10:20:00,46.46,46.57,46.42,46.46,83789.0,40.2336,40.3289,40.199,40.2336,83789.0
2022-07-12 10:30:00,46.47,46.57,46.45,46.53,90518.0,40.2423,40.3289,40.225,40.2943,90518.0
2022-07-12 10:40:00,46.53,46.64,46.49,46.56,67155.0,40.2943,40.3895,40.2596,40.3202,67155.0
2022-07-12 10:50:00,46.57,46.58,46.49,46.54,54356.0,40.3289,40.3376,40.2596,40.3029,54356.0
2022-07-12 11:00:00,46.55,46.59,46.45,46.52,65181.0,40.3116,40.3462,40.225,40.2856,65181.0
2022-07-12 11:10:00,46.52,46.7,46.51,46.66,66363.0,40.2856,40.4415,40.2769,40.4068,66363.0
2022-07-12 11:20:00,46.67,46.83,46.67,46.78,60776.0,40.4155,40.554,40.4155,40.5107,60776.0
2022-07-12 11:30:00,46.8,46.82,46.72,46.73,42485.0,40.5281,40.5454,40.4588,40.4674,42485.0
2022-07-12 11:40:00,46.73,46.78,46.7,46.77,39929.0,40.4674,40.5107,40.4415,40.5021,39929.0
2022-07-12 11:50:00,46.76,46.8,46.73,46.74,27476.0,40.4934,40.5281,40.4674,40.4761,27476.0
2022-07-12 12:00:00,46.75,46.83,46.74,46.77,51797.0,40.4848,40.554,40.4761,40.5021,51797.0
2022-07-12 12:10:00,46.76,46.8,46.68,46.7,52836.0,40.4934,40.5281,40.4242,40.4415,52836.0
2022-07-12 12:20:00,46.7,46.72,46.67,46.72,36394.0,40.4415,40.4588,40.4155,40.4588,36394.0
2022-07-12 12:30:00,46.72,46.82,46.71,46.8,31086.0,40.4588,40.5454,40.4501,40.5281,31086.0
2022-07-12 12:40:00,46.8,46.83,46.73,46.76,34832.0,40.5281,40.554,40.4674,40.4934,34832.0
2022-07-12 12:50:00,46.75,46.75,46.68,46.73,28847.0,40.4848,40.4848,40.4242,40.4674,28847.0
2022-07-12 13:00:00,46.73,46.77,46.63,46.63,59637.0,40.4674,40.5021,40.3809,40.3809,59637.0
2022-07-12 13:10:00,46.62,46.65,46.55,46.57,85292.0,40.3722,40.3982,40.3116,40.3289,85292.0
2022-07-12 13:20:00,46.57,46.58,46.5,46.54,44992.0,40.3289,40.3376,40.2683,40.3029,44992.0
2022-07-12 13:30:00,46.54,46.6,46.53,46.58,45508.0,40.3029,40.3549,40.2943,40.3376,45508.0
2022-07-12 13:40:00,46.58,46.64,46.57,46.61,84627.0,40.3376,40.3895,40.3289,40.3635,84627.0
2022-07-12 13:50:00,46.61,46.67,46.6,46.61,22686.0,40.3635,40.4155,40.3549,40.3635,22686.0
2022-07-12 14:00:00,46.62,46.62,46.52,46.58,35030.0,40.3722,40.3722,40.2856,40.3376,35030.0
2022-07-12 14:10:00,46.58,46.63,46.57,46.61,34982.0,40.3376,40.3809,40.3289,40.3635,34982.0
2022-07-12 14:20:00,46.62,46.62,46.52,46.56,34488.0,40.3722,40.3722,40.2856,40.3202,34488.0
2022-07-12 14:30:00,46.55,46.59,46.5,46.52,65885.0,40.3116,40.3462,40.2683,40.2856,65885.0
2022-07-12 14:40:00,46.51,46.53,46.47,46.48,40214.0,40.2769,40.2943,40.2423,40.251,40214.0
2022-07-12 14:50:00,46.47,46.49,46.4,46.41,34528.0,40.2423,40.2596,40.1817,40.1903,34528.0
2022-07-12 15:00:00,46.41,46.41,46.25,46.25,62394.0,40.1903,40.1903,40.0518,40.0518,62394.0
2022-07-12 15:10:00,46.25,46.31,46.24,46.26,54637.0,40.0518,40.1037,40.0431,40.0604,54637.0
2022-07-12 15:20:00,46.26,46.28,46.17,46.2,116147.0,40.0604,40.0778,39.9825,40.0085,116147.0
2022-07-12 15:30:00,46.2,46.24,46.05,46.09,121013.0,40.0085,40.0431,39.8786,39.9132,121013.0
2022-07-12 15:40:00,46.09,46.14,46.04,46.1,121357.0,39.9132,39.9565,39.8699,39.9219,121357.0
2022-07-12 15:50:00,46.1,46.21,46.06,46.2,387023.0,39.9219,40.0171,39.8872,40.0085,387023.0
2022-07-13 09:30:00,45.77,45.83,45.39,45.58,305989.0,39.6361,39.6881,39.307,39.4716,305989.0
2022-07-13 09:40:00,45.59,45.72,45.28,45.37,134049.0,39.4802,39.5928,39.2118,39.2897,134049.0
2022-07-13 09:50:00,45.37,45.41,45.04,45.08,131117.0,39.2897,39.3244,39.0039,39.0386,131117.0
2022-07-13 10:00:00,45.08,45.12,44.89,45.01,176578.0,39.0386,39.0732,38.874,38.978,176578.0
2022-07-13 10:10:00,45.0,45.02,44.77,44.81,130311.0,38.9693,38.9866,38.7701,38.8048,130311.0
2022-07-13 10:20:00,44.8,44.84,44.63,44.84,89326.0,38.7961,38.8307,38.6489,38.8307,89326.0
2022-07-13 10:30:00,44.84,45.05,44.82,44.91,139064.0,38.8307,39.0126,38.8134,38.8914,139064.0
2022-07-13 10:40:00,44.93,44.99,44.82,44.94,106540.0,38.9087,38.9606,38.8134,38.9173,106540.0
2022-07-13 10:50:00,44.93,45.02,44.89,44.99,82316.0,38.9087,38.9866,38.874,38.9606,82316.0
2022-07-13 11:00:00,45.0,45.04,44.87,44.98,90447.0,38.9693,39.0039,38.8567,38.952,90447.0
2022-07-13 11:10:00,44.97,45.06,44.93,44.95,58364.0,38.9433,39.0213,38.9087,38.926,58364.0
2022-07-13 11:20:00,44.96,45.0,44.88,44.91,65802.0,38.9347,38.9693,38.8654,38.8914,65802.0
2022-07-13 11:30:00,44.91,44.91,44.72,44.73,76402.0,38.8914,38.8914,38.7268,38.7355,76402.0
2022-07-13 11:40:00,44.73,44.86,44.72,44.84,39210.0,38.7355,38.8481,38.7268,38.8307,39210.0
2022-07-13 11:50:00,44.84,44.98,44.83,44.94,59736.0,38.8307,38.952,38.8221,38.9173,59736.0
2022-07-13 12:00:00,44.95,45.02,44.86,45.0,51747.0,38.926,38.9866,38.8481,38.9693,51747.0
2022-07-13 12:10:00,44.98,44.99,44.9,44.99,36717.0,38.952,38.9606,38.8827,38.9606,36717.0
2022-07-13 12:20:00,45.0,45.15,44.94,45.13,52916.0,38.9693,39.0992,38.9173,39.0819,52916.0
2022-07-13 12:30:00,45.13,45.24,45.1,45.24,57042.0,39.0819,39.1771,39.0559,39.1771,57042.0
2022-07-13 12:40:00,45.24,45.28,45.19,45.26,81142.0,39.1771,39.2118,39.1338,39.1945,81142.0
2022-07-13 12:50:00,45.25,45.26,45.19,45.24,59804.0,39.1858,39.1945,39.1338,39.1771,59804.0
2022-07-13 13:00:00,45.23,45.35,45.16,45.28,82952.0,39.1685,39.2724,39.1079,39.2118,82952.0
2022-07-13 13:10:00,45.27,45.39,45.21,45.24,56073.0,39.2031,39.307,39.1512,39.1771,56073.0
2022-07-13 13:20:00,45.25,45.33,45.21,45.31,39585.0,39.1858,39.2551,39.1512,39.2378,39585.0
2022-07-13 13:30:00,45.3,45.31,45.22,45.23,44039.0,39.2291,39.2378,39.1598,39.1685,44039.0
2022-07-13 13:40:00,45.23,45.37,45.23,45.36,40137.0,39.1685,39.2897,39.1685,39.2811,40137.0
2022-07-13 13:50:00,45.36,45.37,45.31,45.36,43829.0,39.2811,39.2897,39.2378,39.2811,43829.0
2022-07-13 14:00:00,45.35,45.35,45.06,45.08,83818.0,39.2724,39.2724,39.0213,39.0386,83818.0
2022-07-13 14:10:00,45.08,45.15,45.03,45.08,95171.0,39.0386,39.0992,38.9953,39.0386,95171.0
2022-07-13 14:20:00,45.07,45.18,45.04,45.18,84646.0,39.0299,39.1252,39.0039,39.1252,84646.0
2022-07-13 14:30:00,45.19,45.32,45.17,45.32,87826.0,39.1338,39.2464,39.1165,39.2464,87826.0
2022-07-13 14:40:00,45.32,45.39,45.3,45.32,81076.0,39.2464,39.307,39.2291,39.2464,81076.0
2022-07-13 14:50:00,45.32,45.43,45.27,45.42,53150.0,39.2464,39.3417,39.2031,39.333,53150.0
2022-07-13 15:00:00,45.42,45.44,45.32,45.35,73848.0,39.333,39.3503,39.2464,39.2724,73848.0
2022-07-13 15:10:00,45.36,45.47,45.35,45.47,90935.0,39.2811,39.3763,39.2724,39.3763,90935.0
2022-07-13 15:20:00,45.47,45.5,45.39,45.41,66346.0,39.3763,39.4023,39.307,39.3244,66346.0
2022-07-13 15:30:00,45.41,45.45,45.32,45.45,143926.0,39.3244,39.359,39.2464,39.359,143926.0
2022-07-13 15:40:00,45.44,45.45,45.32,45.36,195561.0,39.3503,39.359,39.2464,39.2811,195561.0
2022-07-13 15:50:00,45.35,45.42,45.28,45.31,478544.0,39.2724,39.333,39.2118,39.2378,478544.0
2022-07-14 09:30:00,44.23,44.38,44.01,44.05,178303.0,38.3025,38.4324,38.112,38.1466,178303.0
2022-07-14 09:40:00,44.04,44.09,43.88,43.98,166776.0,38.138,38.1813,37.9994,38.086,166776.0
2022-07-14 09:50:00,43.98,44.33,43.95,44.25,121668.0,38.086,38.3891,38.06,38.3198,121668.0
2022-07-14 10:00:00,44.24,44.25,44.0,44.19,164131.0,38.3111,38.3198,38.1033,38.2678,164131.0
2022-07-14 10:10:00,44.19,44.36,44.1,44.19,146570.0,38.2678,38.4151,38.1899,38.2678,146570.0
2022-07-14 10:20:00,44.19,44.34,44.13,44.34,83319.0,38.2678,38.3977,38.2159,38.3977,83319.0
2022-07-14 10:30:00,44.34,44.46,44.07,44.14,173692.0,38.3977,38.5017,38.1639,38.2246,173692.0
2022-07-14 10:40:00,44.13,44.16,43.97,44.06,138753.0,38.2159,38.2419,38.0773,38.1553,138753.0
2022-07-14 10:50:00,44.06,44.14,43.99,44.08,72800.0,38.1553,38.2246,38.0947,38.1726,72800.0
2022-07-14 11:00:00,44.08,44.18,44.03,44.12,76533.0,38.1726,38.2592,38.1293,38.2072,76533.0
2022-07-14 11:10:00,44.11,44.24,44.06,44.18,71806.0,38.1986,38.3111,38.1553,38.2592,71806.0
2022-07-14 11:20:00,44.18,44.29,44.16,44.22,112978.0,38.2592,38.3544,38.2419,38.2938,112978.0
2022-07-14 11:30:00,44.22,44.25,44.05,44.12,127289.0,38.2938,38.3198,38.1466,38.2072,127289.0
2022-07-14 11:40:00,44.12,44.32,44.11,44.31,345600.0,38.2072,38.3804,38.1986,38.3718,345600.0
2022-07-14 11:50:00,44.32,44.36,44.23,44.32,93194.0,38.3804,38.4151,38.3025,38.3804,93194.0
2022-07-14 12:00:00,44.32,44.35,44.19,44.21,141017.0,38.3804,38.4064,38.2678,38.2852,141017.0
2022-07-14 12:10:00,44.22,44.22,44.13,44.21,75512.0,38.2938,38.2938,38.2159,38.2852,75512.0
2022-07-14 12:20:00,44.2,44.25,44.02,44.05,184911.0,38.2765,38.3198,38.1206,38.1466,184911.0
2022-07-14 12:30:00,44.04,44.12,43.96,43.98,109572.0,38.138,38.2072,38.0687,38.086,109572.0
2022-07-14 12:40:00,43.98,43.98,43.76,43.8,275384.0,38.086,38.086,37.8955,37.9301,275384.0
2022-07-14 12:50:00,43.79,43.84,43.77,43.84,88643.0,37.9215,37.9648,37.9041,37.9648,88643.0
2022-07-14 13:00:00,43.83,43.91,43.74,43.9,77343.0,37.9561,38.0254,37.8782,38.0167,77343.0
2022-07-14 13:10:00,43.9,44.05,43.81,44.01,81195.0,38.0167,38.1466,37.9388,38.112,81195.0
2022-07-14 13:20:00,44.01,44.06,43.97,44.04,70971.0,38.112,38.1553,38.0773,38.138,70971.0
2022-07-14 13:30:00,44.03,44.03,43.87,43.91,136489.0,38.1293,38.1293,37.9907,38.0254,136489.0
2022-07-14 13:40:00,43.91,44.01,43.9,43.97,89831.0,38.0254,38.112,38.0167,38.0773,89831.0
2022-07-14 13:50:00,43.97,44.04,43.89,44.01,119729.0,38.0773,38.138,38.0081,38.112,119729.0
2022-07-14 14:00:00,44.0,44.07,43.96,44.04,108422.0,38.1033,38.1639,38.0687,38.138,108422.0
2022-07-14 14:10:00,44.04,44.14,43.95,44.14,82768.0,38.138,38.2246,38.06,38.2246,82768.0
2022-07-14 14:20:00,44.15,44.24,44.14,44.24,106628.0,38.2332,38.3111,38.2246,38.3111,106628.0
2022-07-14 14:30:00,44.24,44.31,44.21,44.3,85475.0,38.3111,38.3718,38.2852,38.3631,85475.0
2022-07-14 14:40:00,44.3,44.33,44.15,44.22,88784.0,38.3631,38.3891,38.2332,38.2938,88784.0
2022-07-14 14:50:00,44.23,44.29,44.16,44.26,88416.0,38.3025,38.3544,38.2419,38.3285,88416.0
2022-07-14 15:00:00,44.26,44.3,44.18,44.21,74971.0,38.3285,38.3631,38.2592,38.2852,74971.0
2022-07-14 15:10:00,44.21,44.3,44.2,44.25,97383.0,38.2852,38.3631,38.2765,38.3198,97383.0
2022-07-14 15:20:00,44.25,44.34,44.23,44.34,109874.0,38.3198,38.3977,38.3025,38.3977,109874.0
2022-07-14 15:30:00,44.34,44.34,44.15,44.2,217966.0,38.3977,38.3977,38.2332,38.2765,217966.0
2022-07-14 15:40:00,44.19,44.24,44.15,44.19,256575.0,38.2678,38.3111,38.2332,38.2678,256575.0
2022-07-14 15:50:00,44.19,44.36,44.18,44.2,617263.0,38.2678,38.4151,38.2592,38.2765,617263.0
2022-07-15 09:30:00,45.5,45.6,45.02,45.14,564589.0,39.4023,39.4889,38.9866,39.0905,564589.0
2022-07-15 09:40:00,45.15,45.62,44.93,45.54,287926.0,39.0992,39.5062,38.9087,39.4369,287926.0
2022-07-15 09:50:00,45.54,45.76,45.45,45.5,320640.0,39.4369,39.6274,39.359,39.4023,320640.0
2022-07-15 10:00:00,45.56,46.11,45.54,46.1,357265.0,39.4542,39.9305,39.4369,39.9219,357265.0
2022-07-15 10:10:00,46.13,46.48,46.11,46.28,381417.0,39.9479,40.251,39.9305,40.0778,381417.0
2022-07-15 10:20:00,46.29,46.41,46.16,46.41,302458.0,40.0864,40.1903,39.9738,40.1903,302458.0
2022-07-15 10:30:00,46.41,46.65,46.39,46.54,145654.0,40.1903,40.3982,40.173,40.3029,145654.0
2022-07-15 10:40:00,46.57,46.58,46.22,46.48,133515.0,40.3289,40.3376,40.0258,40.251,133515.0
2022-07-15 10:50:00,46.48,46.48,46.34,46.42,111158.0,40.251,40.251,40.1297,40.199,111158.0
2022-07-15 11:00:00,46.42,46.59,46.4,46.58,165672.0,40.199,40.3462,40.1817,40.3376,165672.0
2022-07-15 11:10:00,46.57,46.58,46.41,46.48,192454.0,40.3289,40.3376,40.1903,40.251,192454.0
2022-07-15 11:20:00,46.49,46.56,46.4,46.51,105308.0,40.2596,40.3202,40.1817,40.2769,105308.0
2022-07-15 11:30:00,46.51,46.56,46.4,46.48,73949.0,40.2769,40.3202,40.1817,40.251,73949.0
2022-07-15 11:40:00,46.47,46.6,46.44,46.52,67566.0,40.2423,40.3549,40.2163,40.2856,67566.0
2022-07-15 11:50:00,46.51,46.62,46.5,46.52,58611.0,40.2769,40.3722,40.2683,40.2856,58611.0
2022-07-15 12:00:00,46.53,46.59,46.48,46.5,72281.0,40.2943,40.3462,40.251,40.2683,72281.0
2022-07-15 12:10:00,46.5,46.54,46.42,46.53,74020.0,40.2683,40.3029,40.199,40.2943,74020.0
2022-07-15 12:20:00,46.53,46.66,46.49,46.52,85556.0,40.2943,40.4068,40.2596,40.2856,85556.0
2022-07-15 12:30:00,46.53,46.56,46.44,46.46,69466.0,40.2943,40.3202,40.2163,40.2336,69466.0
2022-07-15 12:40:00,46.46,46.52,46.4,46.49,78275.0,40.2336,40.2856,40.1817,40.2596,78275.0
2022-07-15 12:50:00,46.48,46.55,46.45,46.53,63909.0,40.251,40.3116,40.225,40.2943,63909.0
2022-07-15 13:00:00,46.53,46.6,46.46,46.59,53884.0,40.2943,40.3549,40.2336,40.3462,53884.0
2022-07-15 13:10:00,46.6,46.63,46.57,46.61,58868.0,40.3549,40.3809,40.3289,40.3635,58868.0
2022-07-15 13:20:00,46.62,46.75,46.58,46.74,64267.0,40.3722,40.4848,40.3376,40.4761,64267.0
2022-07-15 13:30:00,46.75,46.76,46.64,46.68,73328.0,40.4848,40.4934,40.3895,40.4242,73328.0
2022-07-15 13:40:00,46.68,46.73,46.64,46.69,57864.0,40.4242,40.4674,40.3895,40.4328,57864.0
2022-07-15 13:50:00,46.7,46.7,46.55,46.63,96806.0,40.4415,40.4415,40.3116,40.3809,96806.0
2022-07-15 14:00:00,46.62,46.65,46.57,46.65,73841.0,40.3722,40.3982,40.3289,40.3982,73841.0
2022-07-15 14:10:00,46.65,46.78,46.62,46.74,109502.0,40.3982,40.5107,40.3722,40.4761,109502.0
2022-07-15 14:20:00,46.75,46.75,46.63,46.69,62303.0,40.4848,40.4848,40.3809,40.4328,62303.0
2022-07-15 14:30:00,46.69,46.75,46.65,46.75,95612.0,40.4328,40.4848,40.3982,40.4848,95612.0
2022-07-15 14:40:00,46.75,46.99,46.74,46.98,174897.0,40.4848,40.6926,40.4761,40.6839,174897.0
2022-07-15 14:50:00,46.98,47.01,46.77,46.8,115337.0,40.6839,40.7099,40.5021,40.5281,115337.0
2022-07-15 15:00:00,46.8,46.8,46.69,46.73,105053.0,40.5281,40.5281,40.4328,40.4674,105053.0
2022-07-15 15:10:00,46.72,46.72,46.54,46.59,168989.0,40.4588,40.4588,40.3029,40.3462,168989.0
2022-07-15 15:20:00,46.6,46.62,46.5,46.54,105527.0,40.3549,40.3722,40.2683,40.3029,105527.0
2022-07-15 15:30:00,46.55,46.59,46.41,46.47,201404.0,40.3116,40.3462,40.1903,40.2423,201404.0
2022-07-15 15:40:00,46.46,46.52,46.38,46.4,182301.0,40.2336,40.2856,40.1644,40.1817,182301.0
2022-07-15 15:50:00,46.41,46.59,46.36,46.56,565587.0,40.1903,40.3462,40.147,40.3202,565587.0
2022-07-18 09:30:00,47.02,47.59,47.0,47.28,280315.0,40.7186,41.2122,40.7013,40.9437,280315.0
2022-07-18 09:40:00,47.31,47.48,46.75,46.82,281779.0,40.9697,41.1169,40.4848,40.5454,281779.0
2022-07-18 09:50:00,46.84,46.98,46.72,46.87,298153.0,40.5627,40.6839,40.4588,40.5887,298153.0
2022-07-18 10:00:00,46.88,46.88,46.7,46.74,191487.0,40.5973,40.5973,40.4415,40.4761,191487.0
2022-07-18 10:10:00,46.73,46.75,46.56,46.74,197346.0,40.4674,40.4848,40.3202,40.4761,197346.0
2022-07-18 10:20:00,46.73,46.9,46.73,46.87,86115.0,40.4674,40.6147,40.4674,40.5887,86115.0
2022-07-18 10:30:00,46.87,46.99,46.84,46.95,148062.0,40.5887,40.6926,40.5627,40.658,148062.0
2022-07-18 10:40:00,46.96,46.98,46.78,46.87,93503.0,40.6666,40.6839,40.5107,40.5887,93503.0
2022-07-18 10:50:00,46.86,46.94,46.86,46.93,123816.0,40.58,40.6493,40.58,40.6406,123816.0
2022-07-18 11:00:00,46.94,46.95,46.67,46.7,77020.0,40.6493,40.658,40.4155,40.4415,77020.0
2022-07-18 11:10:00,46.71,46.75,46.59,46.63,55845.0,40.4501,40.4848,40.3462,40.3809,55845.0
2022-07-18 11:20:00,46.63,46.68,46.62,46.64,47534.0,40.3809,40.4242,40.3722,40.3895,47534.0
2022-07-18 11:30:00,46.64,46.65,46.57,46.65,42101.0,40.3895,40.3982,40.3289,40.3982,42101.0
2022-07-18 11:40:00,46.65,46.77,46.65,46.7,63804.0,40.3982,40.5021,40.3982,40.4415,63804.0
2022-07-18 11:50:00,46.7,46.79,46.7,46.76,55173.0,40.4415,40.5194,40.4415,40.4934,55173.0
2022-07-18 12:00:00,46.76,46.86,46.73,46.82,138863.0,40.4934,40.58,40.4674,40.5454,138863.0
2022-07-18 12:10:00,46.82,46.94,46.8,46.84,96457.0,40.5454,40.6493,40.5281,40.5627,96457.0
2022-07-18 12:20:00,46.84,46.97,46.84,46.96,63897.0,40.5627,40.6753,40.5627,40.6666,63897.0
2022-07-18 12:30:00,46.96,47.04,46.95,47.02,73257.0,40.6666,40.7359,40.658,40.7186,73257.0
2022-07-18 12:40:00,47.02,47.03,46.88,46.89,70353.0,40.7186,40.7272,40.5973,40.606,70353.0
2022-07-18 12:50:00,46.9,46.93,46.79,46.8,112423.0,40.6147,40.6406,40.5194,40.5281,112423.0
2022-07-18 13:00:00,46.81,46.89,46.8,46.85,68144.0,40.5367,40.606,40.5281,40.5714,68144.0
2022-07-18 13:10:00,46.86,46.87,46.76,46.77,77999.0,40.58,40.5887,40.4934,40.5021,77999.0
2022-07-18 13:20:00,46.77,46.91,46.76,46.89,95151.0,40.5021,40.6233,40.4934,40.606,95151.0
2022-07-18 13:30:00,46.9,46.95,46.85,46.93,69991.0,40.6147,40.658,40.5714,40.6406,69991.0
2022-07-18 13:40:00,46.94,46.99,46.91,46.91,89620.0,40.6493,40.6926,40.6233,40.6233,89620.0
2022-07-18 13:50:00,46.92,47.01,46.86,46.87,93212.0,40.632,40.7099,40.58,40.5887,93212.0
2022-07-18 14:00:00,46.86,46.93,46.86,46.92,59957.0,40.58,40.6406,40.58,40.632,59957.0
2022-07-18 14:10:00,46.93,46.97,46.87,46.94,91911.0,40.6406,40.6753,40.5887,40.6493,91911.0
2022-07-18 14:20:00,46.94,46.97,46.75,46.75,82720.0,40.6493,40.6753,40.4848,40.4848,82720.0
2022-07-18 14:30:00,46.75,46.83,46.71,46.82,76264.0,40.4848,40.554,40.4501,40.5454,76264.0
2022-07-18 14:40:00,46.82,46.83,46.71,46.76,75737.0,40.5454,40.554,40.4501,40.4934,75737.0
2022-07-18 14:50:00,46.75,46.79,46.71,46.77,75079.0,40.4848,40.5194,40.4501,40.5021,75079.0
2022-07-18 15:00:00,46.77,46.92,46.76,46.91,87575.0,40.5021,40.632,40.4934,40.6233,87575.0
2022-07-18 15:10:00,46.91,46.97,46.87,46.96,96734.0,40.6233,40.6753,40.5887,40.6666,96734.0
2022-07-18 15:20:00,46.95,46.96,46.8,46.8,110446.0,40.658,40.6666,40.5281,40.5281,110446.0
2022-07-18 15:30:00,46.8,46.8,46.54,46.57,169591.0,40.5281,40.5281,40.3029,40.3289,169591.0
2022-07-18 15:40:00,46.56,46.61,46.51,46.54,247965.0,40.3202,40.3635,40.2769,40.3029,247965.0
2022-07-18 15:50:00,46.53,46.73,46.52,46.66,538957.0,40.2943,40.4674,40.2856,40.4068,538957.0
2022-07-19 09:30:00,47.31,47.47,47.15,47.38,287252.0,40.9697,41.1083,40.8312,41.0303,287252.0
2022-07-19 09:40:00,47.4,47.48,47.16,47.33,123257.0,41.0477,41.1169,40.8398,40.987,123257.0
2022-07-19 09:50:00,47.33,47.41,47.07,47.2,140179.0,40.987,41.0563,40.7619,40.8745,140179.0
2022-07-19 10:00:00,47.2,47.34,47.15,47.26,93621.0,40.8745,40.9957,40.8312,40.9264,93621.0
2022-07-19 10:10:00,47.26,47.47,47.22,47.43,127108.0,40.9264,41.1083,40.8918,41.0736,127108.0
2022-07-19 10:20:00,47.44,47.58,47.44,47.54,83839.0,41.0823,41.2035,41.0823,41.1689,83839.0
2022-07-19 10:30:00,47.54,47.54,47.26,47.3,81938.0,41.1689,41.1689,40.9264,40.9611,81938.0
2022-07-19 10:40:00,47.3,47.31,47.17,47.22,122744.0,40.9611,40.9697,40.8485,40.8918,122744.0
2022-07-19 10:50:00,47.21,47.25,47.03,47.1,132015.0,40.8831,40.9178,40.7272,40.7879,132015.0
2022-07-19 11:00:00,47.11,47.18,47.1,47.17,184436.0,40.7965,40.8571,40.7879,40.8485,184436.0
2022-07-19 11:10:00,47.18,47.19,46.96,46.98,109544.0,40.8571,40.8658,40.6666,40.6839,109544.0
2022-07-19 11:20:00,46.98,47.05,46.95,47.04,138426.0,40.6839,40.7446,40.658,40.7359,138426.0
2022-07-19 11:30:00,47.05,47.13,47.04,47.05,69956.0,40.7446,40.8138,40.7359,40.7446,69956.0
2022-07-19 11:40:00,47.04,47.05,46.98,47.03,71866.0,40.7359,40.7446,40.6839,40.7272,71866.0
2022-07-19 11:50:00,47.03,47.13,47.01,47.11,63385.0,40.7272,40.8138,40.7099,40.7965,63385.0
2022-07-19 12:00:00,47.09,47.1,46.99,46.99,57918.0,40.7792,40.7879,40.6926,40.6926,57918.0
2022-07-19 12:10:00,47.0,47.04,46.99,47.01,46706.0,40.7013,40.7359,40.6926,40.7099,46706.0
2022-07-19 12:20:00,47.01,47.13,47.0,47.1,55320.0,40.7099,40.8138,40.7013,40.7879,55320.0
2022-07-19 12:30:00,47.09,47.18,47.09,47.16,51317.0,40.7792,40.8571,40.7792,40.8398,51317.0
2022-07-19 12:40:00,47.16,47.23,47.16,47.19,56045.0,40.8398,40.9004,40.8398,40.8658,56045.0
2022-07-19 12:50:00,47.18,47.21,47.15,47.18,66935.0,40.8571,40.8831,40.8312,40.8571,66935.0
2022-07-19 13:00:00,47.18,47.2,47.14,47.14,47015.0,40.8571,40.8745,40.8225,40.8225,47015.0
2022-07-19 13:10:00,47.15,47.16,47.09,47.12,101002.0,40.8312,40.8398,40.7792,40.8052,101002.0
2022-07-19 13:20:00,47.11,47.18,47.06,47.18,54371.0,40.7965,40.8571,40.7532,40.8571,54371.0
2022-07-19 13:30:00,47.18,47.3,47.17,47.3,43869.0,40.8571,40.9611,40.8485,40.9611,43869.0
2022-07-19 13:40:00,47.3,47.34,47.27,47.32,60028.0,40.9611,40.9957,40.9351,40.9784,60028.0
2022-07-19 13:50:00,47.33,47.46,47.31,47.46,87264.0,40.987,41.0996,40.9697,41.0996,87264.0
2022-07-19 14:00:00,47.45,47.58,47.45,47.58,84623.0,41.091,41.2035,41.091,41.2035,84623.0
2022-07-19 14:10:00,47.58,47.59,47.49,47.58,78423.0,41.2035,41.2122,41.1256,41.2035,78423.0
2022-07-19 14:20:00,47.59,47.63,47.51,47.53,97532.0,41.2122,41.2468,41.1429,41.1602,97532.0
2022-07-19 14:30:00,47.53,47.59,47.52,47.54,60816.0,41.1602,41.2122,41.1516,41.1689,60816.0
2022-07-19 14:40:00,47.54,47.54,47.45,47.52,55637.0,41.1689,41.1689,41.091,41.1516,55637.0
2022-07-19 14:50:00,47.51,47.55,47.48,47.53,74539.0,41.1429,41.1776,41.1169,41.1602,74539.0
2022-07-19 15:00:00,47.53,47.55,47.47,47.55,56936.0,41.1602,41.1776,41.1083,41.1776,56936.0
2022-07-19 15:10:00,47.54,47.6,47.51,47.57,82842.0,41.1689,41.2209,41.1429,41.1949,82842.0
2022-07-19 15:20:00,47.58,47.61,47.54,47.59,83083.0,41.2035,41.2295,41.1689,41.2122,83083.0
2022-07-19 15:30:00,47.59,47.64,47.55,47.61,138034.0,41.2122,41.2555,41.1776,41.2295,138034.0
2022-07-19 15:40:00,47.61,47.71,47.55,47.55,204986.0,41.2295,41.3161,41.1776,41.1776,204986.0
2022-07-19 15:50:00,47.55,47.6,47.38,47.44,561710.0,41.1776,41.2209,41.0303,41.0823,561710.0
2022-07-20 09:30:00,47.09,47.31,46.84,47.16,299153.0,40.7792,40.9697,40.5627,40.8398,299153.0
2022-07-20 09:40:00,47.15,47.16,46.95,47.12,104409.0,40.8312,40.8398,40.658,40.8052,104409.0
2022-07-20 09:50:00,47.12,47.3,47.1,47.12,58159.0,40.8052,40.9611,40.7879,40.8052,58159.0
2022-07-20 10:00:00,47.11,47.18,47.03,47.18,126349.0,40.7965,40.8571,40.7272,40.8571,126349.0
2022-07-20 10:10:00,47.2,47.21,47.02,47.03,69688.0,40.8745,40.8831,40.7186,40.7272,69688.0
2022-07-20 10:20:00,47.04,47.08,46.97,47.07,71589.0,40.7359,40.7705,40.6753,40.7619,71589.0
2022-07-20 10:30:00,47.08,47.29,47.06,47.19,115842.0,40.7705,40.9524,40.7532,40.8658,115842.0
2022-07-20 10:40:00,47.18,47.25,47.11,47.23,126399.0,40.8571,40.9178,40.7965,40.9004,126399.0
2022-07-20 10:50:00,47.22,47.29,47.16,47.19,96733.0,40.8918,40.9524,40.8398,40.8658,96733.0
2022-07-20 11:00:00,47.2,47.2,47.06,47.12,50265.0,40.8745,40.8745,40.7532,40.8052,50265.0
2022-07-20 11:10:00,47.12,47.15,47.05,47.06,149820.0,40.8052,40.8312,40.7446,40.7532,149820.0
2022-07-20 11:20:00,47.05,47.05,46.93,46.99,99814.0,40.7446,40.7446,40.6406,40.6926,99814.0
2022-07-20 11:30:00,46.98,47.06,46.89,46.91,62387.0,40.6839,40.7532,40.606,40.6233,62387.0
2022-07-20 11:40:00,46.91,46.98,46.85,46.97,69362.0,40.6233,40.6839,40.5714,40.6753,69362.0
2022-07-20 11:50:00,46.97,47.1,46.96,47.07,48532.0,40.6753,40.7879,40.6666,40.7619,48532.0
2022-07-20 12:00:00,47.08,47.1,47.0,47.1,53054.0,40.7705,40.7879,40.7013,40.7879,53054.0
2022-07-20 12:10:00,47.11,47.12,46.99,47.04,70916.0,40.7965,40.8052,40.6926,40.7359,70916.0
2022-07-20 12:20:00,47.05,47.06,46.95,46.95,69508.0,40.7446,40.7532,40.658,40.658,69508.0
2022-07-20 12:30:00,46.96,46.97,46.89,46.89,50933.0,40.6666,40.6753,40.606,40.606,50933.0
2022-07-20 12:40:00,46.9,46.93,46.68,46.69,86686.0,40.6147,40.6406,40.4242,40.4328,86686.0
2022-07-20 12:50:00,46.69,46.81,46.67,46.79,83106.0,40.4328,40.5367,40.4155,40.5194,83106.0
2022-07-20 13:00:00,46.79,46.8,46.6,46.65,114475.0,40.5194,40.5281,40.3549,40.3982,114475.0
2022-07-20 13:10:00,46.64,46.77,46.51,46.77,114519.0,40.3895,40.5021,40.2769,40.5021,114519.0
2022-07-20 13:20:00,46.77,46.88,46.7,46.88,61769.0,40.5021,40.5973,40.4415,40.5973,61769.0
2022-07-20 13:30:00,46.88,46.94,46.79,46.86,192213.0,40.5973,40.6493,40.5194,40.58,192213.0
2022-07-20 13:40:00,46.85,46.88,46.76,46.77,50887.0,40.5714,40.5973,40.4934,40.5021,50887.0
2022-07-20 13:50:00,46.76,46.78,46.63,46.66,82073.0,40.4934,40.5107,40.3809,40.4068,82073.0
2022-07-20 14:00:00,46.66,46.81,46.66,46.81,159809.0,40.4068,40.5367,40.4068,40.5367,159809.0
2022-07-20 14:10:00,46.8,46.81,46.72,46.76,98945.0,40.5281,40.5367,40.4588,40.4934,98945.0
2022-07-20 14:20:00,46.77,46.94,46.77,46.93,65271.0,40.5021,40.6493,40.5021,40.6406,65271.0
2022-07-20 14:30:00,46.92,46.96,46.83,46.94,136279.0,40.632,40.6666,40.554,40.6493,136279.0
2022-07-20 14:40:00,46.94,46.95,46.88,46.93,51513.0,40.6493,40.658,40.5973,40.6406,51513.0
2022-07-20 14:50:00,46.93,46.93,46.75,46.9,140367.0,40.6406,40.6406,40.4848,40.6147,140367.0
2022-07-20 15:00:00,46.9,46.98,46.87,46.96,71196.0,40.6147,40.6839,40.5887,40.6666,71196.0
2022-07-20 15:10:00,46.96,46.98,46.92,46.95,70518.0,40.6666,40.6839,40.632,40.658,70518.0
2022-07-20 15:20:00,46.95,46.97,46.89,46.95,121837.0,40.658,40.6753,40.606,40.658,121837.0
2022-07-20 15:30:00,46.95,46.97,46.87,46.88,162214.0,40.658,40.6753,40.5887,40.5973,162214.0
2022-07-20 15:40:00,46.89,47.01,46.87,47.0,192271.0,40.606,40.7099,40.5887,40.7013,192271.0
2022-07-20 15:50:00,47.0,47.07,46.97,47.06,749873.0,40.7013,40.7619,40.6753,40.7532,749873.0
2022-07-21 09:30:00,46.97,47.22,46.9,47.09,200366.0,40.6753,40.8918,40.6147,40.7792,200366.0
2022-07-21 09:40:00,47.08,47.24,47.01,47.09,126915.0,40.7705,40.9091,40.7099,40.7792,126915.0
2022-07-21 09:50:00,47.09,47.33,47.06,47.24,82894.0,40.7792,40.987,40.7532,40.9091,82894.0
2022-07-21 10:00:00,47.24,47.26,46.89,46.95,88606.0,40.9091,40.9264,40.606,40.658,88606.0
2022-07-21 10:10:00,46.95,47.11,46.75,47.09,230589.0,40.658,40.7965,40.4848,40.7792,230589.0
2022-07-21 10:20:00,47.09,47.14,46.8,46.8,170724.0,40.7792,40.8225,40.5281,40.5281,170724.0
2022-07-21 10:30:00,46.8,47.12,46.8,47.08,219941.0,40.5281,40.8052,40.5281,40.7705,219941.0
2022-07-21 10:40:00,47.09,47.22,47.04,47.21,142113.0,40.7792,40.8918,40.7359,40.8831,142113.0
2022-07-21 10:50:00,47.22,47.39,47.19,47.34,182936.0,40.8918,41.039,40.8658,40.9957,182936.0
2022-07-21 11:00:00,47.34,47.38,47.22,47.26,114568.0,40.9957,41.0303,40.8918,40.9264,114568.0
2022-07-21 11:10:00,47.26,47.4,47.24,47.37,95548.0,40.9264,41.0477,40.9091,41.0217,95548.0
2022-07-21 11:20:00,47.38,47.38,47.26,47.32,101756.0,41.0303,41.0303,40.9264,40.9784,101756.0
2022-07-21 11:30:00,47.32,47.51,47.29,47.49,170502.0,40.9784,41.1429,40.9524,41.1256,170502.0
2022-07-21 11:40:00,47.49,47.56,47.47,47.48,89719.0,41.1256,41.1862,41.1083,41.1169,89719.0
2022-07-21 11:50:00,47.48,47.49,47.39,47.39,67403.0,41.1169,41.1256,41.039,41.039,67403.0
2022-07-21 12:00:00,47.38,47.52,47.36,47.51,74243.0,41.0303,41.1516,41.013,41.1429,74243.0
2022-07-21 12:10:00,47.51,47.55,47.37,47.39,70870.0,41.1429,41.1776,41.0217,41.039,70870.0
2022-07-21 12:20:00,47.38,47.52,47.35,47.51,65819.0,41.0303,41.1516,41.0044,41.1429,65819.0
2022-07-21 12:30:00,47.51,47.55,47.49,47.52,67056.0,41.1429,41.1776,41.1256,41.1516,67056.0
2022-07-21 12:40:00,47.51,47.55,47.49,47.52,64622.0,41.1429,41.1776,41.1256,41.1516,64622.0
2022-07-21 12:50:00,47.52,47.62,47.52,47.58,56371.0,41.1516,41.2382,41.1516,41.2035,56371.0
2022-07-21 13:00:00,47.58,47.64,47.52,47.59,46580.0,41.2035,41.2555,41.1516,41.2122,46580.0
2022-07-21 13:10:00,47.6,47.64,47.53,47.54,57344.0,41.2209,41.2555,41.1602,41.1689,57344.0
2022-07-21 13:20:00,47.54,47.55,47.41,47.43,65754.0,41.1689,41.1776,41.0563,41.0736,65754.0
2022-07-21 13:30:00,47.44,47.44,47.3,47.39,100479.0,41.0823,41.0823,40.9611,41.039,100479.0
2022-07-21 13:40:00,47.39,47.45,47.35,47.36,55764.0,41.039,41.091,41.0044,41.013,55764.0
2022-07-21 13:50:00,47.36,47.37,47.27,47.34,58224.0,41.013,41.0217,40.9351,40.9957,58224.0
2022-07-21 14:00:00,47.36,47.37,47.29,47.29,245593.0,41.013,41.0217,40.9524,40.9524,245593.0
2022-07-21 14:10:00,47.3,47.31,47.21,47.26,204825.0,40.9611,40.9697,40.8831,40.9264,204825.0
2022-07-21 14:20:00,47.26,47.36,47.23,47.34,141474.0,40.9264,41.013,40.9004,40.9957,141474.0
2022-07-21 14:30:00,47.34,47.41,47.29,47.41,83538.0,40.9957,41.0563,40.9524,41.0563,83538.0
2022-07-21 14:40:00,47.41,47.41,47.29,47.31,93316.0,41.0563,41.0563,40.9524,40.9697,93316.0
2022-07-21 14:50:00,47.32,47.34,47.23,47.3,117245.0,40.9784,40.9957,40.9004,40.9611,117245.0
2022-07-21 15:00:00,47.3,47.43,47.3,47.43,173739.0,40.9611,41.0736,40.9611,41.0736,173739.0
2022-07-21 15:10:00,47.43,47.44,47.37,47.43,116612.0,41.0736,41.0823,41.0217,41.0736,116612.0
2022-07-21 15:20:00,47.44,47.5,47.42,47.5,104598.0,41.0823,41.1343,41.065,41.1343,104598.0
2022-07-21 15:30:00,47.5,47.6,47.46,47.52,188721.0,41.1343,41.2209,41.0996,41.1516,188721.0
2022-07-21 15:40:00,47.51,47.56,47.49,47.54,240943.0,41.1429,41.1862,41.1256,41.1689,240943.0
2022-07-21 15:50:00,47.54,47.67,47.54,47.61,588328.0,41.1689,41.2815,41.1689,41.2295,588328.0
2022-07-22 09:30:00,47.47,47.87,47.47,47.81,164873.0,41.1083,41.4547,41.1083,41.4027,164873.0
2022-07-22 09:40:00,47.79,47.87,47.45,47.53,107706.0,41.3854,41.4547,41.091,41.1602,107706.0
2022-07-22 09:50:00,47.53,47.59,47.39,47.4,176306.0,41.1602,41.2122,41.039,41.0477,176306.0
2022-07-22 10:00:00,47.4,47.45,47.3,47.32,107984.0,41.0477,41.091,40.9611,40.9784,107984.0
2022-07-22 10:10:00,47.35,47.73,47.34,47.73,126967.0,41.0044,41.3334,40.9957,41.3334,126967.0
2022-07-22 10:20:00,47.73,47.77,47.61,47.69,110258.0,41.3334,41.3681,41.2295,41.2988,110258.0
2022-07-22 10:30:00,47.7,47.75,47.65,47.73,58754.0,41.3075,41.3508,41.2642,41.3334,58754.0
2022-07-22 10:40:00,47.73,47.84,47.67,47.82,72833.0,41.3334,41.4287,41.2815,41.4114,72833.0
2022-07-22 10:50:00,47.82,47.91,47.81,47.87,73438.0,41.4114,41.4893,41.4027,41.4547,73438.0
2022-07-22 11:00:00,47.87,47.91,47.82,47.9,57410.0,41.4547,41.4893,41.4114,41.4807,57410.0
2022-07-22 11:10:00,47.89,47.94,47.84,47.91,63449.0,41.472,41.5153,41.4287,41.4893,63449.0
2022-07-22 11:20:00,47.91,47.91,47.81,47.82,53925.0,41.4893,41.4893,41.4027,41.4114,53925.0
2022-07-22 11:30:00,47.82,47.85,47.69,47.73,79954.0,41.4114,41.4374,41.2988,41.3334,79954.0
2022-07-22 11:40:00,47.72,47.73,47.58,47.66,60061.0,41.3248,41.3334,41.2035,41.2728,60061.0
2022-07-22 11:50:00,47.65,47.73,47.61,47.72,82330.0,41.2642,41.3334,41.2295,41.3248,82330.0
2022-07-22 12:00:00,47.73,47.78,47.65,47.66,72716.0,41.3334,41.3767,41.2642,41.2728,72716.0
2022-07-22 12:10:00,47.66,47.75,47.64,47.71,114365.0,41.2728,41.3508,41.2555,41.3161,114365.0
2022-07-22 12:20:00,47.71,47.74,47.65,47.71,54833.0,41.3161,41.3421,41.2642,41.3161,54833.0
2022-07-22 12:30:00,47.71,47.79,47.71,47.75,44987.0,41.3161,41.3854,41.3161,41.3508,44987.0
2022-07-22 12:40:00,47.76,47.79,47.68,47.78,72756.0,41.3594,41.3854,41.2901,41.3767,72756.0
2022-07-22 12:50:00,47.78,47.79,47.71,47.72,34498.0,41.3767,41.3854,41.3161,41.3248,34498.0
2022-07-22 13:00:00,47.71,47.71,47.65,47.68,52101.0,41.3161,41.3161,41.2642,41.2901,52101.0
2022-07-22 13:10:00,47.68,47.69,47.55,47.56,125560.0,41.2901,41.2988,41.1776,41.1862,125560.0
2022-07-22 13:20:00,47.56,47.62,47.52,47.59,108810.0,41.1862,41.2382,41.1516,41.2122,108810.0
2022-07-22 13:30:00,47.59,47.59,47.47,47.57,83489.0,41.2122,41.2122,41.1083,41.1949,83489.0
2022-07-22 13:40:00,47.57,47.61,47.52,47.59,57649.0,41.1949,41.2295,41.1516,41.2122,57649.0
2022-07-22 13:50:00,47.59,47.64,47.54,47.62,69004.0,41.2122,41.2555,41.1689,41.2382,69004.0
2022-07-22 14:00:00,47.63,47.64,47.48,47.48,60951.0,41.2468,41.2555,41.1169,41.1169,60951.0
2022-07-22 14:10:00,47.49,47.56,47.45,47.55,56890.0,41.1256,41.1862,41.091,41.1776,56890.0
2022-07-22 14:20:00,47.55,47.58,47.5,47.57,61380.0,41.1776,41.2035,41.1343,41.1949,61380.0
2022-07-22 14:30:00,47.56,47.61,47.51,47.6,69250.0,41.1862,41.2295,41.1429,41.2209,69250.0
2022-07-22 14:40:00,47.59,47.6,47.52,47.59,104900.0,41.2122,41.2209,41.1516,41.2122,104900.0
2022-07-22 14:50:00,47.59,47.64,47.57,47.58,107145.0,41.2122,41.2555,41.1949,41.2035,107145.0
2022-07-22 15:00:00,47.58,47.63,47.54,47.63,103543.0,41.2035,41.2468,41.1689,41.2468,103543.0
2022-07-22 15:10:00,47.63,47.69,47.6,47.6,109219.0,41.2468,41.2988,41.2209,41.2209,109219.0
2022-07-22 15:20:00,47.61,47.64,47.56,47.61,87764.0,41.2295,41.2555,41.1862,41.2295,87764.0
2022-07-22 15:30:00,47.62,47.67,47.56,47.56,125477.0,41.2382,41.2815,41.1862,41.1862,125477.0
2022-07-22 15:40:00,47.56,47.61,47.51,47.59,150274.0,41.1862,41.2295,41.1429,41.2122,150274.0
2022-07-22 15:50:00,47.59,47.74,47.59,47.74,385313.0,41.2122,41.3421,41.2122,41.3421,385313.0
2022-07-25 09:30:00,48.25,48.35,47.66,47.85,151437.0,41.7837,41.8703,41.2728,41.4374,151437.0
2022-07-25 09:40:00,47.87,48.06,47.87,47.98,58558.0,41.4547,41.6192,41.4547,41.5499,58558.0
2022-07-25 09:50:00,47.98,48.17,47.98,48.15,46286.0,41.5499,41.7145,41.5499,41.6971,46286.0
2022-07-25 10:00:00,48.15,48.16,48.05,48.1,55269.0,41.6971,41.7058,41.6105,41.6538,55269.0
2022-07-25 10:10:00,48.11,48.22,48.11,48.15,58894.0,41.6625,41.7578,41.6625,41.6971,58894.0
2022-07-25 10:20:00,48.14,48.24,48.1,48.16,178653.0,41.6885,41.7751,41.6538,41.7058,178653.0
2022-07-25 10:30:00,48.16,48.17,48.05,48.09,103686.0,41.7058,41.7145,41.6105,41.6452,103686.0
2022-07-25 10:40:00,48.08,48.35,48.04,48.34,96618.0,41.6365,41.8703,41.6019,41.8617,96618.0
2022-07-25 10:50:00,48.34,48.44,48.34,48.39,81470.0,41.8617,41.9483,41.8617,41.905,81470.0
2022-07-25 11:00:00,48.37,48.39,48.23,48.3,89555.0,41.8877,41.905,41.7664,41.827,89555.0
2022-07-25 11:10:00,48.31,48.34,48.2,48.31,77671.0,41.8357,41.8617,41.7404,41.8357,77671.0
2022-07-25 11:20:00,48.32,48.38,48.27,48.36,48387.0,41.8444,41.8963,41.8011,41.879,48387.0
2022-07-25 11:30:00,48.36,48.4,48.32,48.34,41418.0,41.879,41.9136,41.8444,41.8617,41418.0
2022-07-25 11:40:00,48.34,48.49,48.34,48.47,47926.0,41.8617,41.9916,41.8617,41.9743,47926.0
2022-07-25 11:50:00,48.47,48.5,48.44,48.47,23932.0,41.9743,42.0002,41.9483,41.9743,23932.0
2022-07-25 12:00:00,48.48,48.48,48.34,48.34,30584.0,41.9829,41.9829,41.8617,41.8617,30584.0
2022-07-25 12:10:00,48.32,48.33,48.22,48.25,43705.0,41.8444,41.853,41.7578,41.7837,43705.0
2022-07-25 12:20:00,48.25,48.27,48.19,48.27,29254.0,41.7837,41.8011,41.7318,41.8011,29254.0
2022-07-25 12:30:00,48.27,48.33,48.27,48.29,30341.0,41.8011,41.853,41.8011,41.8184,30341.0
2022-07-25 12:40:00,48.29,48.36,48.27,48.34,30960.0,41.8184,41.879,41.8011,41.8617,30960.0
2022-07-25 12:50:00,48.33,48.33,48.26,48.28,20524.0,41.853,41.853,41.7924,41.8097,20524.0
2022-07-25 13:00:00,48.25,48.3,48.24,48.28,23084.0,41.7837,41.827,41.7751,41.8097,23084.0
2022-07-25 13:10:00,48.28,48.3,48.21,48.23,26512.0,41.8097,41.827,41.7491,41.7664,26512.0
2022-07-25 13:20:00,48.22,48.23,48.17,48.2,44632.0,41.7578,41.7664,41.7145,41.7404,44632.0
2022-07-25 13:30:00,48.2,48.2,48.11,48.12,32089.0,41.7404,41.7404,41.6625,41.6712,32089.0
2022-07-25 13:40:00,48.13,48.16,48.1,48.13,34408.0,41.6798,41.7058,41.6538,41.6798,34408.0
2022-07-25 13:50:00,48.12,48.13,48.06,48.08,35599.0,41.6712,41.6798,41.6192,41.6365,35599.0
2022-07-25 14:00:00,48.08,48.17,48.05,48.13,65694.0,41.6365,41.7145,41.6105,41.6798,65694.0
2022-07-25 14:10:00,48.14,48.18,48.08,48.1,45687.0,41.6885,41.7231,41.6365,41.6538,45687.0
2022-07-25 14:20:00,48.09,48.09,48.04,48.05,36666.0,41.6452,41.6452,41.6019,41.6105,36666.0
2022-07-25 14:30:00,48.05,48.1,48.02,48.07,128309.0,41.6105,41.6538,41.5846,41.6279,128309.0
2022-07-25 14:40:00,48.08,48.09,47.93,47.97,102055.0,41.6365,41.6452,41.5066,41.5413,102055.0
2022-07-25 14:50:00,47.97,47.98,47.89,47.89,37726.0,41.5413,41.5499,41.472,41.472,37726.0
2022-07-25 15:00:00,47.9,47.94,47.82,47.9,69413.0,41.4807,41.5153,41.4114,41.4807,69413.0
2022-07-25 15:10:00,47.9,47.93,47.86,47.91,55376.0,41.4807,41.5066,41.446,41.4893,55376.0
2022-07-25 15:20:00,47.91,47.97,47.9,47.93,147800.0,41.4893,41.5413,41.4807,41.5066,147800.0
2022-07-25 15:30:00,47.92,48.01,47.9,48.0,121136.0,41.498,41.5759,41.4807,41.5673,121136.0
2022-07-25 15:40:00,48.01,48.03,47.94,47.98,138348.0,41.5759,41.5932,41.5153,41.5499,138348.0
2022-07-25 15:50:00,47.98,48.06,47.96,48.04,506069.0,41.5499,41.6192,41.5326,41.6019,506069.0
2022-07-26 09:30:00,47.69,48.18,47.6,48.16,267313.0,41.2988,41.7231,41.2209,41.7058,267313.0
2022-07-26 09:40:00,48.16,48.17,47.86,47.95,96841.0,41.7058,41.7145,41.446,41.524,96841.0
2022-07-26 09:50:00,47.97,48.08,47.84,47.89,91033.0,41.5413,41.6365,41.4287,41.472,91033.0
2022-07-26 10:00:00,47.89,48.03,47.78,47.95,60989.0,41.472,41.5932,41.3767,41.524,60989.0
2022-07-26 10:10:00,47.97,48.05,47.92,48.02,71568.0,41.5413,41.6105,41.498,41.5846,71568.0
2022-07-26 10:20:00,48.02,48.11,47.94,48.1,87481.0,41.5846,41.6625,41.5153,41.6538,87481.0
2022-07-26 10:30:00,48.11,48.28,48.06,48.25,106376.0,41.6625,41.8097,41.6192,41.7837,106376.0
2022-07-26 10:40:00,48.24,48.33,48.23,48.29,96541.0,41.7751,41.853,41.7664,41.8184,96541.0
2022-07-26 10:50:00,48.3,48.33,48.15,48.22,112874.0,41.827,41.853,41.6971,41.7578,112874.0
2022-07-26 11:00:00,48.21,48.24,48.04,48.1,75136.0,41.7491,41.7751,41.6019,41.6538,75136.0
2022-07-26 11:10:00,48.1,48.14,47.94,47.96,83724.0,41.6538,41.6885,41.5153,41.5326,83724.0
2022-07-26 11:20:00,47.97,47.98,47.83,47.83,117970.0,41.5413,41.5499,41.42,41.42,117970.0
2022-07-26 11:30:00,47.83,47.85,47.74,47.78,59264.0,41.42,41.4374,41.3421,41.3767,59264.0
2022-07-26 11:40:00,47.77,47.8,47.69,47.71,60739.0,41.3681,41.3941,41.2988,41.3161,60739.0
2022-07-26 11:50:00,47.7,47.75,47.58,47.58,84032.0,41.3075,41.3508,41.2035,41.2035,84032.0
2022-07-26 12:00:00,47.58,47.59,47.49,47.51,51038.0,41.2035,41.2122,41.1256,41.1429,51038.0
2022-07-26 12:10:00,47.51,47.58,47.41,47.58,71301.0,41.1429,41.2035,41.0563,41.2035,71301.0
2022-07-26 12:20:00,47.58,47.68,47.53,47.6,48477.0,41.2035,41.2901,41.1602,41.2209,48477.0
2022-07-26 12:30:00,47.61,47.67,47.58,47.61,53372.0,41.2295,41.2815,41.2035,41.2295,53372.0
2022-07-26 12:40:00,47.61,47.67,47.54,47.63,79883.0,41.2295,41.2815,41.1689,41.2468,79883.0
2022-07-26 12:50:00,47.63,47.75,47.62,47.66,64760.0,41.2468,41.3508,41.2382,41.2728,64760.0
2022-07-26 13:00:00,47.66,47.69,47.63,47.68,63438.0,41.2728,41.2988,41.2468,41.2901,63438.0
2022-07-26 13:10:00,47.69,47.71,47.57,47.6,83482.0,41.2988,41.3161,41.1949,41.2209,83482.0
2022-07-26 13:20:00,47.61,47.68,47.6,47.66,47528.0,41.2295,41.2901,41.2209,41.2728,47528.0
2022-07-26 13:30:00,47.66,47.66,47.52,47.52,41800.0,41.2728,41.2728,41.1516,41.1516,41800.0
2022-07-26 13:40:00,47.51,47.54,47.48,47.52,49946.0,41.1429,41.1689,41.1169,41.1516,49946.0
2022-07-26 13:50:00,47.52,47.57,47.45,47.45,62179.0,41.1516,41.1949,41.091,41.091,62179.0
2022-07-26 14:00:00,47.45,47.54,47.42,47.44,85735.0,41.091,41.1689,41.065,41.0823,85735.0
2022-07-26 14:10:00,47.44,47.46,47.37,47.37,50084.0,41.0823,41.0996,41.0217,41.0217,50084.0
2022-07-26 14:20:00,47.36,47.41,47.34,47.34,90841.0,41.013,41.0563,40.9957,40.9957,90841.0
2022-07-26 14:30:00,47.35,47.38,47.3,47.31,75300.0,41.0044,41.0303,40.9611,40.9697,75300.0
2022-07-26 14:40:00,47.31,47.34,47.26,47.27,39489.0,40.9697,40.9957,40.9264,40.9351,39489.0
2022-07-26 14:50:00,47.28,47.32,47.26,47.31,47776.0,40.9437,40.9784,40.9264,40.9697,47776.0
2022-07-26 15:00:00,47.32,47.34,47.22,47.27,116515.0,40.9784,40.9957,40.8918,40.9351,116515.0
2022-07-26 15:10:00,47.27,47.38,47.24,47.32,104792.0,40.9351,41.0303,40.9091,40.9784,104792.0
2022-07-26 15:20:00,47.33,47.37,47.3,47.37,102444.0,40.987,41.0217,40.9611,41.0217,102444.0
2022-07-26 15:30:00,47.37,47.47,47.34,47.45,153309.0,41.0217,41.1083,40.9957,41.091,153309.0
2022-07-26 15:40:00,47.45,47.46,47.36,47.39,231089.0,41.091,41.0996,41.013,41.039,231089.0
2022-07-26 15:50:00,47.4,47.48,47.37,47.41,433227.0,41.0477,41.1169,41.0217,41.0563,433227.0
2022-07-27 09:30:00,47.71,47.71,47.25,47.32,153837.0,41.3161,41.3161,40.9178,40.9784,153837.0
2022-07-27 09:40:00,47.33,47.41,47.25,47.38,72016.0,40.987,41.0563,40.9178,41.0303,72016.0
2022-07-27 09:50:00,47.39,47.49,47.34,47.41,73225.0,41.039,41.1256,40.9957,41.0563,73225.0
2022-07-27 10:00:00,47.41,47.45,47.25,47.27,67977.0,41.0563,41.091,40.9178,40.9351,67977.0
2022-07-27 10:10:00,47.27,47.37,47.26,47.36,99944.0,40.9351,41.0217,40.9264,41.013,99944.0
2022-07-27 10:20:00,47.36,47.48,47.33,47.46,57421.0,41.013,41.1169,40.987,41.0996,57421.0
2022-07-27 10:30:00,47.45,47.55,47.42,47.5,95782.0,41.091,41.1776,41.065,41.1343,95782.0
2022-07-27 10:40:00,47.5,47.51,47.38,47.39,38473.0,41.1343,41.1429,41.0303,41.039,38473.0
2022-07-27 10:50:00,47.4,47.43,47.32,47.37,46470.0,41.0477,41.0736,40.9784,41.0217,46470.0
2022-07-27 11:00:00,47.37,47.44,47.33,47.34,50114.0,41.0217,41.0823,40.987,40.9957,50114.0
2022-07-27 11:10:00,47.34,47.38,47.3,47.34,52664.0,40.9957,41.0303,40.9611,40.9957,52664.0
2022-07-27 11:20:00,47.34,47.46,47.31,47.46,44910.0,40.9957,41.0996,40.9697,41.0996,44910.0
2022-07-27 11:30:00,47.45,47.58,47.45,47.54,55076.0,41.091,41.2035,41.091,41.1689,55076.0
2022-07-27 11:40:00,47.54,47.57,47.48,47.48,36787.0,41.1689,41.1949,41.1169,41.1169,36787.0
2022-07-27 11:50:00,47.5,47.58,47.49,47.55,92319.0,41.1343,41.2035,41.1256,41.1776,92319.0
2022-07-27 12:00:00,47.56,47.59,47.53,47.54,27646.0,41.1862,41.2122,41.1602,41.1689,27646.0
2022-07-27 12:10:00,47.53,47.54,47.44,47.48,56323.0,41.1602,41.1689,41.0823,41.1169,56323.0
2022-07-27 12:20:00,47.47,47.51,47.43,47.43,48446.0,41.1083,41.1429,41.0736,41.0736,48446.0
2022-07-27 12:30:00,47.43,47.49,47.42,47.48,64779.0,41.0736,41.1256,41.065,41.1169,64779.0
2022-07-27 12:40:00,47.47,47.53,47.47,47.52,53522.0,41.1083,41.1602,41.1083,41.1516,53522.0
2022-07-27 12:50:00,47.52,47.57,47.46,47.47,34340.0,41.1516,41.1949,41.0996,41.1083,34340.0
2022-07-27 13:00:00,47.48,47.53,47.45,47.48,33748.0,41.1169,41.1602,41.091,41.1169,33748.0
2022-07-27 13:10:00,47.47,47.53,47.45,47.49,56842.0,41.1083,41.1602,41.091,41.1256,56842.0
2022-07-27 13:20:00,47.5,47.57,47.48,47.57,64607.0,41.1343,41.1949,41.1169,41.1949,64607.0
2022-07-27 13:30:00,47.57,47.64,47.55,47.63,54803.0,41.1949,41.2555,41.1776,41.2468,54803.0
2022-07-27 13:40:00,47.63,47.65,47.58,47.65,67211.0,41.2468,41.2642,41.2035,41.2642,67211.0
2022-07-27 13:50:00,47.64,47.65,47.55,47.58,45416.0,41.2555,41.2642,41.1776,41.2035,45416.0
2022-07-27 14:00:00,47.58,47.66,47.49,47.55,99530.0,41.2035,41.2728,41.1256,41.1776,99530.0
2022-07-27 14:10:00,47.55,47.63,47.53,47.59,50543.0,41.1776,41.2468,41.1602,41.2122,50543.0
2022-07-27 14:20:00,47.59,47.63,47.54,47.55,103598.0,41.2122,41.2468,41.1689,41.1776,103598.0
2022-07-27 14:30:00,47.55,47.76,47.42,47.73,280682.0,41.1776,41.3594,41.065,41.3334,280682.0
2022-07-27 14:40:00,47.73,47.91,47.73,47.86,119283.0,41.3334,41.4893,41.3334,41.446,119283.0
2022-07-27 14:50:00,47.86,48.08,47.82,47.89,90786.0,41.446,41.6365,41.4114,41.472,90786.0
2022-07-27 15:00:00,47.89,48.1,47.86,48.05,141758.0,41.472,41.6538,41.446,41.6105,141758.0
2022-07-27 15:10:00,48.04,48.17,48.03,48.14,106970.0,41.6019,41.7145,41.5932,41.6885,106970.0
2022-07-27 15:20:00,48.15,48.35,48.11,48.35,132500.0,41.6971,41.8703,41.6625,41.8703,132500.0
2022-07-27 15:30:00,48.34,48.39,48.22,48.22,151075.0,41.8617,41.905,41.7578,41.7578,151075.0
2022-07-27 15:40:00,48.22,48.32,48.2,48.23,154741.0,41.7578,41.8444,41.7404,41.7664,154741.0
2022-07-27 15:50:00,48.23,48.29,48.11,48.21,694761.0,41.7664,41.8184,41.6625,41.7491,694761.0
2022-07-28 09:30:00,48.12,48.41,48.08,48.36,102994.0,41.6712,41.9223,41.6365,41.879,102994.0
2022-07-28 09:40:00,48.34,48.42,48.12,48.23,124624.0,41.8617,41.931,41.6712,41.7664,124624.0
2022-07-28 09:50:00,48.21,48.22,47.91,48.21,88129.0,41.7491,41.7578,41.4893,41.7491,88129.0
2022-07-28 10:00:00,48.21,48.23,47.69,47.72,334236.0,41.7491,41.7664,41.2988,41.3248,334236.0
2022-07-28 10:10:00,47.75,47.87,47.41,47.5,540426.0,41.3508,41.4547,41.0563,41.1343,540426.0
2022-07-28 10:20:00,47.5,47.5,46.28,46.54,870700.0,41.1343,41.1343,40.0778,40.3029,870700.0
2022-07-28 10:30:00,46.53,46.79,46.51,46.77,566259.0,40.2943,40.5194,40.2769,40.5021,566259.0
2022-07-28 10:40:00,46.77,47.23,46.69,47.15,243521.0,40.5021,40.9004,40.4328,40.8312,243521.0
2022-07-28 10:50:00,47.15,47.15,46.89,46.92,303515.0,40.8312,40.8312,40.606,40.632,303515.0
2022-07-28 11:00:00,46.91,46.94,46.71,46.77,263840.0,40.6233,40.6493,40.4501,40.5021,263840.0
2022-07-28 11:10:00,46.77,46.8,46.61,46.68,170536.0,40.5021,40.5281,40.3635,40.4242,170536.0
2022-07-28 11:20:00,46.68,46.83,46.54,46.82,169497.0,40.4242,40.554,40.3029,40.5454,169497.0
2022-07-28 11:30:00,46.83,46.85,46.68,46.81,185842.0,40.554,40.5714,40.4242,40.5367,185842.0
2022-07-28 11:40:00,46.8,46.93,46.78,46.81,227916.0,40.5281,40.6406,40.5107,40.5367,227916.0
2022-07-28 11:50:00,46.82,46.82,46.57,46.6,180640.0,40.5454,40.5454,40.3289,40.3549,180640.0
2022-07-28 12:00:00,46.61,46.63,46.49,46.53,132302.0,40.3635,40.3809,40.2596,40.2943,132302.0
2022-07-28 12:10:00,46.53,46.66,46.48,46.57,98772.0,40.2943,40.4068,40.251,40.3289,98772.0
2022-07-28 12:20:00,46.56,46.58,46.42,46.44,96883.0,40.3202,40.3376,40.199,40.2163,96883.0
2022-07-28 12:30:00,46.43,46.48,46.32,46.33,147836.0,40.2077,40.251,40.1124,40.1211,147836.0
2022-07-28 12:40:00,46.31,46.35,46.23,46.23,166418.0,40.1037,40.1384,40.0345,40.0345,166418.0
2022-07-28 12:50:00,46.24,46.32,46.23,46.26,259637.0,40.0431,40.1124,40.0345,40.0604,259637.0
2022-07-28 13:00:00,46.27,46.27,46.15,46.2,194446.0,40.0691,40.0691,39.9652,40.0085,194446.0
2022-07-28 13:10:00,46.2,46.26,46.09,46.17,214262.0,40.0085,40.0604,39.9132,39.9825,214262.0
2022-07-28 13:20:00,46.18,46.25,46.15,46.23,222919.0,39.9912,40.0518,39.9652,40.0345,222919.0
2022-07-28 13:30:00,46.23,46.26,46.16,46.16,272884.0,40.0345,40.0604,39.9738,39.9738,272884.0
2022-07-28 13:40:00,46.17,46.23,46.16,46.16,126031.0,39.9825,40.0345,39.9738,39.9738,126031.0
2022-07-28 13:50:00,46.16,46.19,46.09,46.15,179338.0,39.9738,39.9998,39.9132,39.9652,179338.0
2022-07-28 14:00:00,46.15,46.23,45.99,46.0,246653.0,39.9652,40.0345,39.8266,39.8353,246653.0
2022-07-28 14:10:00,46.01,46.16,45.99,46.12,266256.0,39.8439,39.9738,39.8266,39.9392,266256.0
2022-07-28 14:20:00,46.12,46.13,45.98,45.99,217583.0,39.9392,39.9479,39.818,39.8266,217583.0
2022-07-28 14:30:00,45.98,46.02,45.92,45.98,220705.0,39.818,39.8526,39.766,39.818,220705.0
2022-07-28 14:40:00,45.98,46.04,45.92,45.93,194251.0,39.818,39.8699,39.766,39.7747,194251.0
2022-07-28 14:50:00,45.93,45.98,45.88,45.94,197318.0,39.7747,39.818,39.7314,39.7833,197318.0
2022-07-28 15:00:00,45.95,46.03,45.92,46.0,245513.0,39.792,39.8613,39.766,39.8353,245513.0
2022-07-28 15:10:00,45.99,46.01,45.86,45.86,246280.0,39.8266,39.8439,39.714,39.714,246280.0
2022-07-28 15:20:00,45.87,46.01,45.82,46.0,341876.0,39.7227,39.8439,39.6794,39.8353,341876.0
2022-07-28 15:30:00,46.0,46.1,45.94,46.02,499233.0,39.8353,39.9219,39.7833,39.8526,499233.0
2022-07-28 15:40:00,46.02,46.03,45.87,45.9,684850.0,39.8526,39.8613,39.7227,39.7487,684850.0
2022-07-28 15:50:00,45.89,46.15,45.88,46.11,1142217.0,39.74,39.9652,39.7314,39.9305,1142217.0
2022-07-29 09:30:00,46.25,46.64,46.1,46.63,490625.0,40.0518,40.3895,39.9219,40.3809,490625.0
2022-07-29 09:40:00,46.63,47.0,46.57,46.94,249394.0,40.3809,40.7013,40.3289,40.6493,249394.0
2022-07-29 09:50:00,46.93,47.28,46.92,47.23,156488.0,40.6406,40.9437,40.632,40.9004,156488.0
2022-07-29 10:00:00,47.21,47.42,47.15,47.27,250396.0,40.8831,41.065,40.8312,40.9351,250396.0
2022-07-29 10:10:00,47.28,47.38,47.22,47.38,137291.0,40.9437,41.0303,40.8918,41.0303,137291.0
2022-07-29 10:20:00,47.39,47.59,47.32,47.51,167673.0,41.039,41.2122,40.9784,41.1429,167673.0
2022-07-29 10:30:00,47.51,47.54,47.35,47.39,112813.0,41.1429,41.1689,41.0044,41.039,112813.0
2022-07-29 10:40:00,47.4,47.44,47.27,47.27,102252.0,41.0477,41.0823,40.9351,40.9351,102252.0
2022-07-29 10:50:00,47.27,47.34,47.26,47.27,132994.0,40.9351,40.9957,40.9264,40.9351,132994.0
2022-07-29 11:00:00,47.27,47.29,47.15,47.21,149556.0,40.9351,40.9524,40.8312,40.8831,149556.0
2022-07-29 11:10:00,47.21,47.22,47.03,47.05,73405.0,40.8831,40.8918,40.7272,40.7446,73405.0
2022-07-29 11:20:00,47.05,47.1,47.01,47.04,66644.0,40.7446,40.7879,40.7099,40.7359,66644.0
2022-07-29 11:30:00,47.04,47.2,47.03,47.19,63381.0,40.7359,40.8745,40.7272,40.8658,63381.0
2022-07-29 11:40:00,47.18,47.23,47.16,47.18,66210.0,40.8571,40.9004,40.8398,40.8571,66210.0
2022-07-29 11:50:00,47.17,47.21,47.14,47.15,38760.0,40.8485,40.8831,40.8225,40.8312,38760.0
2022-07-29 12:00:00,47.15,47.17,46.99,47.02,51181.0,40.8312,40.8485,40.6926,40.7186,51181.0
2022-07-29 12:10:00,47.02,47.08,46.99,47.08,64035.0,40.7186,40.7705,40.6926,40.7705,64035.0
2022-07-29 12:20:00,47.08,47.14,47.07,47.12,44790.0,40.7705,40.8225,40.7619,40.8052,44790.0
2022-07-29 12:30:00,47.12,47.19,47.11,47.16,43716.0,40.8052,40.8658,40.7965,40.8398,43716.0
2022-07-29 12:40:00,47.16,47.21,47.15,47.19,57617.0,40.8398,40.8831,40.8312,40.8658,57617.0
2022-07-29 12:50:00,47.19,47.21,47.13,47.14,87359.0,40.8658,40.8831,40.8138,40.8225,87359.0
2022-07-29 13:00:00,47.14,47.21,47.1,47.2,54653.0,40.8225,40.8831,40.7879,40.8745,54653.0
2022-07-29 13:10:00,47.2,47.21,47.13,47.14,46619.0,40.8745,40.8831,40.8138,40.8225,46619.0
2022-07-29 13:20:00,47.15,47.17,47.1,47.1,40026.0,40.8312,40.8485,40.7879,40.7879,40026.0
2022-07-29 13:30:00,47.1,47.16,47.08,47.15,76981.0,40.7879,40.8398,40.7705,40.8312,76981.0
2022-07-29 13:40:00,47.15,47.17,47.09,47.11,62283.0,40.8312,40.8485,40.7792,40.7965,62283.0
2022-07-29 13:50:00,47.1,47.16,47.09,47.1,52135.0,40.7879,40.8398,40.7792,40.7879,52135.0
2022-07-29 14:00:00,47.09,47.17,47.06,47.15,57660.0,40.7792,40.8485,40.7532,40.8312,57660.0
2022-07-29 14:10:00,47.16,47.28,47.15,47.28,100757.0,40.8398,40.9437,40.8312,40.9437,100757.0
2022-07-29 14:20:00,47.28,47.28,47.19,47.23,110713.0,40.9437,40.9437,40.8658,40.9004,110713.0
2022-07-29 14:30:00,47.23,47.28,47.19,47.25,95045.0,40.9004,40.9437,40.8658,40.9178,95045.0
2022-07-29 14:40:00,47.25,47.25,47.18,47.2,97854.0,40.9178,40.9178,40.8571,40.8745,97854.0
2022-07-29 14:50:00,47.2,47.29,47.19,47.29,99312.0,40.8745,40.9524,40.8658,40.9524,99312.0
2022-07-29 15:00:00,47.29,47.35,47.26,47.3,106347.0,40.9524,41.0044,40.9264,40.9611,106347.0
2022-07-29 15:10:00,47.3,47.35,47.28,47.33,77283.0,40.9611,41.0044,40.9437,40.987,77283.0
2022-07-29 15:20:00,47.33,47.36,47.27,47.33,195019.0,40.987,41.013,40.9351,40.987,195019.0
2022-07-29 15:30:00,47.32,47.32,47.21,47.22,175356.0,40.9784,40.9784,40.8831,40.8918,175356.0
2022-07-29 15:40:00,47.22,47.28,47.19,47.27,224253.0,40.8918,40.9437,40.8658,40.9351,224253.0
2022-07-29 15:50:00,47.27,47.31,47.17,47.22,750743.0,40.9351,40.9697,40.8485,40.8918,750743.0
2022-08-01 09:30:00,46.85,46.96,46.49,46.7,180345.0,40.5714,40.6666,40.2596,40.4415,180345.0
2022-08-01 09:40:00,46.72,46.87,46.61,46.83,141107.0,40.4588,40.5887,40.3635,40.554,141107.0
2022-08-01 09:50:00,46.85,47.2,46.84,47.18,114415.0,40.5714,40.8745,40.5627,40.8571,114415.0
2022-08-01 10:00:00,47.16,47.42,47.1,47.28,131803.0,40.8398,41.065,40.7879,40.9437,131803.0
2022-08-01 10:10:00,47.27,47.28,47.03,47.03,71653.0,40.9351,40.9437,40.7272,40.7272,71653.0
2022-08-01 10:20:00,47.03,47.04,46.93,46.98,73188.0,40.7272,40.7359,40.6406,40.6839,73188.0
2022-08-01 10:30:00,46.99,47.02,46.88,46.98,90972.0,40.6926,40.7186,40.5973,40.6839,90972.0
2022-08-01 10:40:00,46.98,47.09,46.93,47.08,95713.0,40.6839,40.7792,40.6406,40.7705,95713.0
2022-08-01 10:50:00,47.09,47.29,47.08,47.27,72005.0,40.7792,40.9524,40.7705,40.9351,72005.0
2022-08-01 11:00:00,47.27,47.38,47.25,47.36,151538.0,40.9351,41.0303,40.9178,41.013,151538.0
2022-08-01 11:10:00,47.36,47.36,47.16,47.19,112845.0,41.013,41.013,40.8398,40.8658,112845.0
2022-08-01 11:20:00,47.19,47.39,47.19,47.36,103631.0,40.8658,41.039,40.8658,41.013,103631.0
2022-08-01 11:30:00,47.36,47.39,47.23,47.26,78698.0,41.013,41.039,40.9004,40.9264,78698.0
2022-08-01 11:40:00,47.26,47.31,47.22,47.24,74463.0,40.9264,40.9697,40.8918,40.9091,74463.0
2022-08-01 11:50:00,47.23,47.25,47.1,47.14,59659.0,40.9004,40.9178,40.7879,40.8225,59659.0
2022-08-01 12:00:00,47.14,47.21,47.08,47.1,111968.0,40.8225,40.8831,40.7705,40.7879,111968.0
2022-08-01 12:10:00,47.1,47.15,47.04,47.12,83249.0,40.7879,40.8312,40.7359,40.8052,83249.0
2022-08-01 12:20:00,47.13,47.3,47.12,47.28,138796.0,40.8138,40.9611,40.8052,40.9437,138796.0
2022-08-01 12:30:00,47.28,47.32,47.2,47.3,68534.0,40.9437,40.9784,40.8745,40.9611,68534.0
2022-08-01 12:40:00,47.3,47.38,47.25,47.36,121943.0,40.9611,41.0303,40.9178,41.013,121943.0
2022-08-01 12:50:00,47.36,47.36,47.17,47.31,174184.0,41.013,41.013,40.8485,40.9697,174184.0
2022-08-01 13:00:00,47.32,47.32,47.18,47.29,135489.0,40.9784,40.9784,40.8571,40.9524,135489.0
2022-08-01 13:10:00,47.28,47.34,47.21,47.22,55981.0,40.9437,40.9957,40.8831,40.8918,55981.0
2022-08-01 13:20:00,47.22,47.27,47.18,47.18,70721.0,40.8918,40.9351,40.8571,40.8571,70721.0
2022-08-01 13:30:00,47.16,47.19,47.1,47.16,57520.0,40.8398,40.8658,40.7879,40.8398,57520.0
2022-08-01 13:40:00,47.16,47.17,47.08,47.14,179464.0,40.8398,40.8485,40.7705,40.8225,179464.0
2022-08-01 13:50:00,47.15,47.21,47.08,47.21,114291.0,40.8312,40.8831,40.7705,40.8831,114291.0
2022-08-01 14:00:00,47.2,47.26,47.11,47.26,141196.0,40.8745,40.9264,40.7965,40.9264,141196.0
2022-08-01 14:10:00,47.27,47.3,47.21,47.25,217211.0,40.9351,40.9611,40.8831,40.9178,217211.0
2022-08-01 14:20:00,47.25,47.27,47.23,47.24,260874.0,40.9178,40.9351,40.9004,40.9091,260874.0
2022-08-01 14:30:00,47.25,47.34,47.23,47.3,104284.0,40.9178,40.9957,40.9004,40.9611,104284.0
2022-08-01 14:40:00,47.3,47.32,47.23,47.24,175098.0,40.9611,40.9784,40.9004,40.9091,175098.0
2022-08-01 14:50:00,47.24,47.47,47.23,47.43,137156.0,40.9091,41.1083,40.9004,41.0736,137156.0
2022-08-01 15:00:00,47.43,47.55,47.41,47.51,192501.0,41.0736,41.1776,41.0563,41.1429,192501.0
2022-08-01 15:10:00,47.5,47.65,47.49,47.65,112744.0,41.1343,41.2642,41.1256,41.2642,112744.0
2022-08-01 15:20:00,47.64,47.65,47.53,47.59,195404.0,41.2555,41.2642,41.1602,41.2122,195404.0
2022-08-01 15:30:00,47.59,47.59,47.52,47.57,212892.0,41.2122,41.2122,41.1516,41.1949,212892.0
2022-08-01 15:40:00,47.57,47.65,47.54,47.65,303076.0,41.1949,41.2642,41.1689,41.2642,303076.0
2022-08-01 15:50:00,47.64,47.69,47.49,47.5,759081.0,41.2555,41.2988,41.1256,41.1343,759081.0
2022-08-02 09:30:00,47.36,47.43,46.93,47.03,246342.0,41.013,41.0736,40.6406,40.7272,246342.0
2022-08-02 09:40:00,47.03,47.06,46.89,46.93,116253.0,40.7272,40.7532,40.606,40.6406,116253.0
2022-08-02 09:50:00,46.94,47.01,46.77,46.94,74199.0,40.6493,40.7099,40.5021,40.6493,74199.0
2022-08-02 10:00:00,46.93,46.93,46.72,46.72,89305.0,40.6406,40.6406,40.4588,40.4588,89305.0
2022-08-02 10:10:00,46.71,46.85,46.64,46.84,117047.0,40.4501,40.5714,40.3895,40.5627,117047.0
2022-08-02 10:20:00,46.85,46.98,46.8,46.97,72157.0,40.5714,40.6839,40.5281,40.6753,72157.0
2022-08-02 10:30:00,46.98,47.09,46.9,47.07,62449.0,40.6839,40.7792,40.6147,40.7619,62449.0
2022-08-02 10:40:00,47.06,47.18,47.05,47.16,53158.0,40.7532,40.8571,40.7446,40.8398,53158.0
2022-08-02 10:50:00,47.16,47.25,47.09,47.1,88703.0,40.8398,40.9178,40.7792,40.7879,88703.0
2022-08-02 11:00:00,47.11,47.28,47.08,47.28,136036.0,40.7965,40.9437,40.7705,40.9437,136036.0
2022-08-02 11:10:00,47.27,47.33,47.23,47.25,210555.0,40.9351,40.987,40.9004,40.9178,210555.0
2022-08-02 11:20:00,47.24,47.43,47.23,47.42,58124.0,40.9091,41.0736,40.9004,41.065,58124.0
2022-08-02 11:30:00,47.41,47.42,47.26,47.29,137772.0,41.0563,41.065,40.9264,40.9524,137772.0
2022-08-02 11:40:00,47.28,47.33,47.24,47.31,200823.0,40.9437,40.987,40.9091,40.9697,200823.0
2022-08-02 11:50:00,47.3,47.34,47.18,47.18,218452.0,40.9611,40.9957,40.8571,40.8571,218452.0
2022-08-02 12:00:00,47.18,47.32,47.17,47.28,116819.0,40.8571,40.9784,40.8485,40.9437,116819.0
2022-08-02 12:10:00,47.28,47.37,47.27,47.3,75515.0,40.9437,41.0217,40.9351,40.9611,75515.0
2022-08-02 12:20:00,47.3,47.42,47.3,47.39,72941.0,40.9611,41.065,40.9611,41.039,72941.0
2022-08-02 12:30:00,47.39,47.44,47.35,47.4,56629.0,41.039,41.0823,41.0044,41.0477,56629.0
2022-08-02 12:40:00,47.39,47.41,47.34,47.37,46396.0,41.039,41.0563,40.9957,41.0217,46396.0
2022-08-02 12:50:00,47.37,47.41,47.32,47.35,71893.0,41.0217,41.0563,40.9784,41.0044,71893.0
2022-08-02 13:00:00,47.36,47.41,47.34,47.39,57630.0,41.013,41.0563,40.9957,41.039,57630.0
2022-08-02 13:10:00,47.39,47.4,47.35,47.35,39277.0,41.039,41.0477,41.0044,41.0044,39277.0
2022-08-02 13:20:00,47.35,47.38,47.25,47.28,67681.0,41.0044,41.0303,40.9178,40.9437,67681.0
2022-08-02 13:30:00,47.28,47.28,47.19,47.25,90509.0,40.9437,40.9437,40.8658,40.9178,90509.0
2022-08-02 13:40:00,47.25,47.35,47.24,47.26,131713.0,40.9178,41.0044,40.9091,40.9264,131713.0
2022-08-02 13:50:00,47.26,47.31,47.23,47.25,100063.0,40.9264,40.9697,40.9004,40.9178,100063.0
2022-08-02 14:00:00,47.25,47.33,47.22,47.33,103979.0,40.9178,40.987,40.8918,40.987,103979.0
2022-08-02 14:10:00,47.33,47.34,47.25,47.27,96295.0,40.987,40.9957,40.9178,40.9351,96295.0
2022-08-02 14:20:00,47.27,47.38,47.25,47.37,76333.0,40.9351,41.0303,40.9178,41.0217,76333.0
2022-08-02 14:30:00,47.37,47.4,47.28,47.3,64539.0,41.0217,41.0477,40.9437,40.9611,64539.0
2022-08-02 14:40:00,47.32,47.38,47.26,47.33,45023.0,40.9784,41.0303,40.9264,40.987,45023.0
2022-08-02 14:50:00,47.34,47.37,47.21,47.27,81851.0,40.9957,41.0217,40.8831,40.9351,81851.0
2022-08-02 15:00:00,47.27,47.27,47.17,47.17,59809.0,40.9351,40.9351,40.8485,40.8485,59809.0
2022-08-02 15:10:00,47.16,47.17,47.07,47.08,66484.0,40.8398,40.8485,40.7619,40.7705,66484.0
2022-08-02 15:20:00,47.09,47.2,47.03,47.19,79545.0,40.7792,40.8745,40.7272,40.8658,79545.0
2022-08-02 15:30:00,47.19,47.19,47.09,47.11,98533.0,40.8658,40.8658,40.7792,40.7965,98533.0
2022-08-02 15:40:00,47.11,47.12,47.05,47.07,176734.0,40.7965,40.8052,40.7446,40.7619,176734.0
2022-08-02 15:50:00,47.07,47.14,46.91,46.94,354780.0,40.7619,40.8225,40.6233,40.6493,354780.0
2022-08-03 09:30:00,47.39,47.39,47.01,47.23,149460.0,41.039,41.039,40.7099,40.9004,149460.0
2022-08-03 09:40:00,47.22,47.32,47.15,47.24,107978.0,40.8918,40.9784,40.8312,40.9091,107978.0
2022-08-03 09:50:00,47.25,47.27,47.13,47.19,108880.0,40.9178,40.9351,40.8138,40.8658,108880.0
2022-08-03 10:00:00,47.18,47.25,47.12,47.22,87659.0,40.8571,40.9178,40.8052,40.8918,87659.0
2022-08-03 10:10:00,47.23,47.3,47.1,47.12,110489.0,40.9004,40.9611,40.7879,40.8052,110489.0
2022-08-03 10:20:00,47.12,47.45,47.11,47.44,251514.0,40.8052,41.091,40.7965,41.0823,251514.0
2022-08-03 10:30:00,47.45,47.5,47.29,47.3,100863.0,41.091,41.1343,40.9524,40.9611,100863.0
2022-08-03 10:40:00,47.31,47.31,47.22,47.31,69453.0,40.9697,40.9697,40.8918,40.9697,69453.0
2022-08-03 10:50:00,47.31,47.31,47.25,47.26,72268.0,40.9697,40.9697,40.9178,40.9264,72268.0
2022-08-03 11:00:00,47.27,47.36,47.26,47.32,61993.0,40.9351,41.013,40.9264,40.9784,61993.0
2022-08-03 11:10:00,47.32,47.34,47.22,47.22,55397.0,40.9784,40.9957,40.8918,40.8918,55397.0
2022-08-03 11:20:00,47.23,47.32,47.22,47.29,54923.0,40.9004,40.9784,40.8918,40.9524,54923.0
2022-08-03 11:30:00,47.29,47.31,47.23,47.3,96994.0,40.9524,40.9697,40.9004,40.9611,96994.0
2022-08-03 11:40:00,47.3,47.41,47.29,47.37,75219.0,40.9611,41.0563,40.9524,41.0217,75219.0
2022-08-03 11:50:00,47.37,47.45,47.34,47.4,66930.0,41.0217,41.091,40.9957,41.0477,66930.0
2022-08-03 12:00:00,47.4,47.48,47.39,47.4,128262.0,41.0477,41.1169,41.039,41.0477,128262.0
2022-08-03 12:10:00,47.4,47.42,47.35,47.39,63967.0,41.0477,41.065,41.0044,41.039,63967.0
2022-08-03 12:20:00,47.39,47.47,47.38,47.45,134610.0,41.039,41.1083,41.0303,41.091,134610.0
2022-08-03 12:30:00,47.46,47.59,47.45,47.57,103437.0,41.0996,41.2122,41.091,41.1949,103437.0
2022-08-03 12:40:00,47.58,47.64,47.55,47.59,66427.0,41.2035,41.2555,41.1776,41.2122,66427.0
2022-08-03 12:50:00,47.58,47.6,47.55,47.55,36588.0,41.2035,41.2209,41.1776,41.1776,36588.0
2022-08-03 13:00:00,47.56,47.61,47.55,47.55,140023.0,41.1862,41.2295,41.1776,41.1776,140023.0
2022-08-03 13:10:00,47.56,47.64,47.55,47.61,49665.0,41.1862,41.2555,41.1776,41.2295,49665.0
2022-08-03 13:20:00,47.61,47.74,47.6,47.73,49952.0,41.2295,41.3421,41.2209,41.3334,49952.0
2022-08-03 13:30:00,47.73,47.76,47.64,47.64,306753.0,41.3334,41.3594,41.2555,41.2555,306753.0
2022-08-03 13:40:00,47.64,47.68,47.59,47.61,50217.0,41.2555,41.2901,41.2122,41.2295,50217.0
2022-08-03 13:50:00,47.6,47.65,47.59,47.64,32936.0,41.2209,41.2642,41.2122,41.2555,32936.0
2022-08-03 14:00:00,47.64,47.72,47.6,47.69,68875.0,41.2555,41.3248,41.2209,41.2988,68875.0
2022-08-03 14:10:00,47.69,47.74,47.66,47.66,32924.0,41.2988,41.3421,41.2728,41.2728,32924.0
2022-08-03 14:20:00,47.67,47.7,47.64,47.67,59398.0,41.2815,41.3075,41.2555,41.2815,59398.0
2022-08-03 14:30:00,47.66,47.74,47.66,47.66,36834.0,41.2728,41.3421,41.2728,41.2728,36834.0
2022-08-03 14:40:00,47.66,47.67,47.62,47.65,43418.0,41.2728,41.2815,41.2382,41.2642,43418.0
2022-08-03 14:50:00,47.66,47.74,47.65,47.71,108880.0,41.2728,41.3421,41.2642,41.3161,108880.0
2022-08-03 15:00:00,47.7,47.79,47.7,47.76,124546.0,41.3075,41.3854,41.3075,41.3594,124546.0
2022-08-03 15:10:00,47.76,47.78,47.72,47.78,115467.0,41.3594,41.3767,41.3248,41.3767,115467.0
2022-08-03 15:20:00,47.78,47.82,47.77,47.82,105046.0,41.3767,41.4114,41.3681,41.4114,105046.0
2022-08-03 15:30:00,47.82,47.83,47.7,47.71,177913.0,41.4114,41.42,41.3075,41.3161,177913.0
2022-08-03 15:40:00,47.7,47.8,47.7,47.76,97111.0,41.3075,41.3941,41.3075,41.3594,97111.0
2022-08-03 15:50:00,47.76,47.77,47.64,47.66,578939.0,41.3594,41.3681,41.2555,41.2728,578939.0
2022-08-04 09:30:00,47.6,47.94,47.41,47.48,189725.0,41.2209,41.5153,41.0563,41.1169,189725.0
2022-08-04 09:40:00,47.47,47.68,47.45,47.59,174011.0,41.1083,41.2901,41.091,41.2122,174011.0
2022-08-04 09:50:00,47.59,47.73,47.56,47.66,113839.0,41.2122,41.3334,41.1862,41.2728,113839.0
2022-08-04 10:00:00,47.67,47.75,47.6,47.7,72050.0,41.2815,41.3508,41.2209,41.3075,72050.0
2022-08-04 10:10:00,47.7,47.7,47.59,47.62,94390.0,41.3075,41.3075,41.2122,41.2382,94390.0
2022-08-04 10:20:00,47.62,47.77,47.59,47.71,99214.0,41.2382,41.3681,41.2122,41.3161,99214.0
2022-08-04 10:30:00,47.72,47.78,47.63,47.66,107278.0,41.3248,41.3767,41.2468,41.2728,107278.0
2022-08-04 10:40:00,47.66,47.79,47.64,47.76,183317.0,41.2728,41.3854,41.2555,41.3594,183317.0
2022-08-04 10:50:00,47.76,47.8,47.72,47.73,145668.0,41.3594,41.3941,41.3248,41.3334,145668.0
2022-08-04 11:00:00,47.73,47.8,47.66,47.72,71190.0,41.3334,41.3941,41.2728,41.3248,71190.0
2022-08-04 11:10:00,47.72,47.79,47.7,47.78,118092.0,41.3248,41.3854,41.3075,41.3767,118092.0
2022-08-04 11:20:00,47.79,47.83,47.71,47.73,55817.0,41.3854,41.42,41.3161,41.3334,55817.0
2022-08-04 11:30:00,47.73,47.77,47.61,47.62,196045.0,41.3334,41.3681,41.2295,41.2382,196045.0
2022-08-04 11:40:00,47.62,47.73,47.55,47.71,187730.0,41.2382,41.3334,41.1776,41.3161,187730.0
2022-08-04 11:50:00,47.71,47.76,47.69,47.74,82870.0,41.3161,41.3594,41.2988,41.3421,82870.0
2022-08-04 12:00:00,47.74,47.79,47.66,47.69,94691.0,41.3421,41.3854,41.2728,41.2988,94691.0
2022-08-04 12:10:00,47.69,47.8,47.68,47.73,89420.0,41.2988,41.3941,41.2901,41.3334,89420.0
2022-08-04 12:20:00,47.72,47.74,47.68,47.71,85404.0,41.3248,41.3421,41.2901,41.3161,85404.0
2022-08-04 12:30:00,47.7,47.71,47.63,47.66,106634.0,41.3075,41.3161,41.2468,41.2728,106634.0
2022-08-04 12:40:00,47.67,47.69,47.51,47.51,112824.0,41.2815,41.2988,41.1429,41.1429,112824.0
2022-08-04 12:50:00,47.51,47.61,47.51,47.59,144095.0,41.1429,41.2295,41.1429,41.2122,144095.0
2022-08-04 13:00:00,47.59,47.62,47.45,47.5,285308.0,41.2122,41.2382,41.091,41.1343,285308.0
2022-08-04 13:10:00,47.51,47.53,47.46,47.47,75537.0,41.1429,41.1602,41.0996,41.1083,75537.0
2022-08-04 13:20:00,47.47,47.53,47.39,47.49,104564.0,41.1083,41.1602,41.039,41.1256,104564.0
2022-08-04 13:30:00,47.49,47.53,47.44,47.53,159144.0,41.1256,41.1602,41.0823,41.1602,159144.0
2022-08-04 13:40:00,47.53,47.55,47.44,47.48,103535.0,41.1602,41.1776,41.0823,41.1169,103535.0
2022-08-04 13:50:00,47.47,47.48,47.33,47.35,211521.0,41.1083,41.1169,40.987,41.0044,211521.0
2022-08-04 14:00:00,47.35,47.35,47.23,47.24,211832.0,41.0044,41.0044,40.9004,40.9091,211832.0
2022-08-04 14:10:00,47.25,47.25,47.15,47.19,131662.0,40.9178,40.9178,40.8312,40.8658,131662.0
2022-08-04 14:20:00,47.18,47.24,47.12,47.23,126973.0,40.8571,40.9091,40.8052,40.9004,126973.0
2022-08-04 14:30:00,47.24,47.26,47.11,47.18,115011.0,40.9091,40.9264,40.7965,40.8571,115011.0
2022-08-04 14:40:00,47.18,47.21,47.14,47.18,68360.0,40.8571,40.8831,40.8225,40.8571,68360.0
2022-08-04 14:50:00,47.18,47.26,47.17,47.23,67056.0,40.8571,40.9264,40.8485,40.9004,67056.0
2022-08-04 15:00:00,47.23,47.29,47.17,47.27,113345.0,40.9004,40.9524,40.8485,40.9351,113345.0
2022-08-04 15:10:00,47.28,47.42,47.28,47.41,97949.0,40.9437,41.065,40.9437,41.0563,97949.0
2022-08-04 15:20:00,47.41,47.41,47.29,47.3,92579.0,41.0563,41.0563,40.9524,40.9611,92579.0
2022-08-04 15:30:00,47.3,47.3,47.2,47.2,117878.0,40.9611,40.9611,40.8745,40.8745,117878.0
2022-08-04 15:40:00,47.21,47.24,47.18,47.19,106569.0,40.8831,40.9091,40.8571,40.8658,106569.0
2022-08-04 15:50:00,47.19,47.23,47.05,47.08,521542.0,40.8658,40.9004,40.7446,40.7705,521542.0
2022-08-05 09:30:00,46.99,47.34,46.86,47.32,159422.0,40.6926,40.9957,40.58,40.9784,159422.0
2022-08-05 09:40:00,47.32,47.51,47.28,47.3,87329.0,40.9784,41.1429,40.9437,40.9611,87329.0
2022-08-05 09:50:00,47.31,47.59,47.29,47.55,83585.0,40.9697,41.2122,40.9524,41.1776,83585.0
2022-08-05 10:00:00,47.55,47.71,47.52,47.7,107197.0,41.1776,41.3161,41.1516,41.3075,107197.0
2022-08-05 10:10:00,47.7,47.78,47.58,47.61,96966.0,41.3075,41.3767,41.2035,41.2295,96966.0
2022-08-05 10:20:00,47.61,47.73,47.54,47.56,78392.0,41.2295,41.3334,41.1689,41.1862,78392.0
2022-08-05 10:30:00,47.57,47.73,47.54,47.73,71632.0,41.1949,41.3334,41.1689,41.3334,71632.0
2022-08-05 10:40:00,47.72,47.86,47.7,47.84,93553.0,41.3248,41.446,41.3075,41.4287,93553.0
2022-08-05 10:50:00,47.84,47.85,47.71,47.76,112314.0,41.4287,41.4374,41.3161,41.3594,112314.0
2022-08-05 11:00:00,47.77,47.8,47.69,47.78,92184.0,41.3681,41.3941,41.2988,41.3767,92184.0
2022-08-05 11:10:00,47.79,47.85,47.53,47.62,137673.0,41.3854,41.4374,41.1602,41.2382,137673.0
2022-08-05 11:20:00,47.62,47.63,47.32,47.33,102082.0,41.2382,41.2468,40.9784,40.987,102082.0
2022-08-05 11:30:00,47.33,47.49,47.33,47.47,46228.0,40.987,41.1256,40.987,41.1083,46228.0
2022-08-05 11:40:00,47.45,47.56,47.3,47.32,142249.0,41.091,41.1862,40.9611,40.9784,142249.0
2022-08-05 11:50:00,47.32,47.38,47.2,47.2,78141.0,40.9784,41.0303,40.8745,40.8745,78141.0
2022-08-05 12:00:00,47.19,47.34,47.18,47.26,73575.0,40.8658,40.9957,40.8571,40.9264,73575.0
2022-08-05 12:10:00,47.27,47.38,47.27,47.36,55901.0,40.9351,41.0303,40.9351,41.013,55901.0
2022-08-05 12:20:00,47.35,47.39,47.25,47.28,68234.0,41.0044,41.039,40.9178,40.9437,68234.0
2022-08-05 12:30:00,47.28,47.29,47.19,47.27,36809.0,40.9437,40.9524,40.8658,40.9351,36809.0
2022-08-05 12:40:00,47.26,47.36,47.23,47.34,55768.0,40.9264,41.013,40.9004,40.9957,55768.0
2022-08-05 12:50:00,47.34,47.42,47.32,47.41,34333.0,40.9957,41.065,40.9784,41.0563,34333.0
2022-08-05 13:00:00,47.41,47.49,47.37,47.44,53401.0,41.0563,41.1256,41.0217,41.0823,53401.0
2022-08-05 13:10:00,47.44,47.46,47.38,47.39,28908.0,41.0823,41.0996,41.0303,41.039,28908.0
2022-08-05 13:20:00,47.39,47.44,47.37,47.39,38494.0,41.039,41.0823,41.0217,41.039,38494.0
2022-08-05 13:30:00,47.39,47.51,47.39,47.48,50507.0,41.039,41.1429,41.039,41.1169,50507.0
2022-08-05 13:40:00,47.47,47.55,47.47,47.52,36270.0,41.1083,41.1776,41.1083,41.1516,36270.0
2022-08-05 13:50:00,47.53,47.56,47.5,47.53,35084.0,41.1602,41.1862,41.1343,41.1602,35084.0
2022-08-05 14:00:00,47.53,47.55,47.48,47.5,33235.0,41.1602,41.1776,41.1169,41.1343,33235.0
2022-08-05 14:10:00,47.49,47.52,47.44,47.52,43199.0,41.1256,41.1516,41.0823,41.1516,43199.0
2022-08-05 14:20:00,47.51,47.54,47.42,47.42,31139.0,41.1429,41.1689,41.065,41.065,31139.0
2022-08-05 14:30:00,47.42,47.49,47.4,47.44,32509.0,41.065,41.1256,41.0477,41.0823,32509.0
2022-08-05 14:40:00,47.44,47.49,47.4,47.45,74985.0,41.0823,41.1256,41.0477,41.091,74985.0
2022-08-05 14:50:00,47.45,47.5,47.42,47.46,35229.0,41.091,41.1343,41.065,41.0996,35229.0
2022-08-05 15:00:00,47.46,47.51,47.43,47.48,40252.0,41.0996,41.1429,41.0736,41.1169,40252.0
2022-08-05 15:10:00,47.48,47.51,47.43,47.45,64607.0,41.1169,41.1429,41.0736,41.091,64607.0
2022-08-05 15:20:00,47.45,47.48,47.42,47.45,41184.0,41.091,41.1169,41.065,41.091,41184.0
2022-08-05 15:30:00,47.44,47.44,47.36,47.37,59989.0,41.0823,41.0823,41.013,41.0217,59989.0
2022-08-05 15:40:00,47.37,47.45,47.36,47.41,91285.0,41.0217,41.091,41.013,41.0563,91285.0
2022-08-05 15:50:00,47.42,47.46,47.33,47.38,317699.0,41.065,41.0996,40.987,41.0303,317699.0
2022-08-08 09:30:00,47.86,47.9,47.38,47.47,202668.0,41.446,41.4807,41.0303,41.1083,202668.0
2022-08-08 09:40:00,47.48,47.61,47.35,47.4,175299.0,41.1169,41.2295,41.0044,41.0477,175299.0
2022-08-08 09:50:00,47.41,47.47,47.28,47.29,126118.0,41.0563,41.1083,40.9437,40.9524,126118.0
2022-08-08 10:00:00,47.3,47.34,47.2,47.26,125161.0,40.9611,40.9957,40.8745,40.9264,125161.0
2022-08-08 10:10:00,47.26,47.28,47.14,47.25,107542.0,40.9264,40.9437,40.8225,40.9178,107542.0
2022-08-08 10:20:00,47.25,47.35,47.24,47.29,128009.0,40.9178,41.0044,40.9091,40.9524,128009.0
2022-08-08 10:30:00,47.28,47.34,47.24,47.29,78878.0,40.9437,40.9957,40.9091,40.9524,78878.0
2022-08-08 10:40:00,47.29,47.36,47.28,47.33,78304.0,40.9524,41.013,40.9437,40.987,78304.0
2022-08-08 10:50:00,47.33,47.41,47.3,47.32,69804.0,40.987,41.0563,40.9611,40.9784,69804.0
2022-08-08 11:00:00,47.33,47.51,47.32,47.44,87628.0,40.987,41.1429,40.9784,41.0823,87628.0
2022-08-08 11:10:00,47.44,47.46,47.32,47.34,49166.0,41.0823,41.0996,40.9784,40.9957,49166.0
2022-08-08 11:20:00,47.34,47.36,47.26,47.26,40749.0,40.9957,41.013,40.9264,40.9264,40749.0
2022-08-08 11:30:00,47.26,47.28,47.05,47.06,51556.0,40.9264,40.9437,40.7446,40.7532,51556.0
2022-08-08 11:40:00,47.05,47.08,47.0,47.04,70892.0,40.7446,40.7705,40.7013,40.7359,70892.0
2022-08-08 11:50:00,47.05,47.17,47.04,47.15,47955.0,40.7446,40.8485,40.7359,40.8312,47955.0
2022-08-08 12:00:00,47.15,47.18,47.05,47.07,62024.0,40.8312,40.8571,40.7446,40.7619,62024.0
2022-08-08 12:10:00,47.07,47.09,46.9,46.96,58050.0,40.7619,40.7792,40.6147,40.6666,58050.0
2022-08-08 12:20:00,46.96,47.05,46.94,46.97,39468.0,40.6666,40.7446,40.6493,40.6753,39468.0
2022-08-08 12:30:00,46.97,47.02,46.95,46.99,29222.0,40.6753,40.7186,40.658,40.6926,29222.0
2022-08-08 12:40:00,46.99,47.05,46.98,47.03,44412.0,40.6926,40.7446,40.6839,40.7272,44412.0
2022-08-08 12:50:00,47.04,47.09,47.03,47.07,27755.0,40.7359,40.7792,40.7272,40.7619,27755.0
2022-08-08 13:00:00,47.07,47.13,47.04,47.12,27815.0,40.7619,40.8138,40.7359,40.8052,27815.0
2022-08-08 13:10:00,47.11,47.12,47.03,47.07,47586.0,40.7965,40.8052,40.7272,40.7619,47586.0
2022-08-08 13:20:00,47.06,47.08,47.01,47.04,36932.0,40.7532,40.7705,40.7099,40.7359,36932.0
2022-08-08 13:30:00,47.03,47.04,46.95,46.97,48067.0,40.7272,40.7359,40.658,40.6753,48067.0
2022-08-08 13:40:00,46.97,46.99,46.95,46.96,41751.0,40.6753,40.6926,40.658,40.6666,41751.0
2022-08-08 13:50:00,46.96,46.99,46.92,46.95,59772.0,40.6666,40.6926,40.632,40.658,59772.0
2022-08-08 14:00:00,46.94,46.94,46.83,46.89,65683.0,40.6493,40.6493,40.554,40.606,65683.0
2022-08-08 14:10:00,46.89,46.92,46.81,46.82,74491.0,40.606,40.632,40.5367,40.5454,74491.0
2022-08-08 14:20:00,46.82,46.83,46.72,46.74,63344.0,40.5454,40.554,40.4588,40.4761,63344.0
2022-08-08 14:30:00,46.74,46.82,46.71,46.8,87484.0,40.4761,40.5454,40.4501,40.5281,87484.0
2022-08-08 14:40:00,46.81,46.93,46.8,46.91,84421.0,40.5367,40.6406,40.5281,40.6233,84421.0
2022-08-08 14:50:00,46.91,46.99,46.84,46.98,68291.0,40.6233,40.6926,40.5627,40.6839,68291.0
2022-08-08 15:00:00,46.98,47.03,46.96,47.0,57786.0,40.6839,40.7272,40.6666,40.7013,57786.0
2022-08-08 15:10:00,46.99,47.02,46.93,46.98,51182.0,40.6926,40.7186,40.6406,40.6839,51182.0
2022-08-08 15:20:00,46.98,47.01,46.95,46.99,62769.0,40.6839,40.7099,40.658,40.6926,62769.0
2022-08-08 15:30:00,46.98,47.11,46.95,47.05,76092.0,40.6839,40.7965,40.658,40.7446,76092.0
2022-08-08 15:40:00,47.05,47.07,46.97,46.98,119156.0,40.7446,40.7619,40.6753,40.6839,119156.0
2022-08-08 15:50:00,46.99,47.0,46.93,46.96,297345.0,40.6926,40.7013,40.6406,40.6666,297345.0
2022-08-09 09:30:00,47.26,47.31,46.98,47.15,129185.0,40.9264,40.9697,40.6839,40.8312,129185.0
2022-08-09 09:40:00,47.14,47.29,47.08,47.29,132159.0,40.8225,40.9524,40.7705,40.9524,132159.0
2022-08-09 09:50:00,47.29,47.33,47.01,47.03,118954.0,40.9524,40.987,40.7099,40.7272,118954.0
2022-08-09 10:00:00,47.01,47.17,46.95,47.13,80306.0,40.7099,40.8485,40.658,40.8138,80306.0
2022-08-09 10:10:00,47.13,47.21,47.09,47.13,98008.0,40.8138,40.8831,40.7792,40.8138,98008.0
2022-08-09 10:20:00,47.13,47.15,46.92,47.01,58000.0,40.8138,40.8312,40.632,40.7099,58000.0
2022-08-09 10:30:00,47.0,47.07,46.97,47.0,61782.0,40.7013,40.7619,40.6753,40.7013,61782.0
2022-08-09 10:40:00,47.0,47.07,46.99,47.02,50757.0,40.7013,40.7619,40.6926,40.7186,50757.0
2022-08-09 10:50:00,47.02,47.09,46.99,47.03,49544.0,40.7186,40.7792,40.6926,40.7272,49544.0
2022-08-09 11:00:00,47.03,47.04,46.92,46.99,65175.0,40.7272,40.7359,40.632,40.6926,65175.0
2022-08-09 11:10:00,46.98,47.08,46.94,47.02,63400.0,40.6839,40.7705,40.6493,40.7186,63400.0
2022-08-09 11:20:00,47.03,47.05,46.97,47.01,32329.0,40.7272,40.7446,40.6753,40.7099,32329.0
2022-08-09 11:30:00,47.02,47.02,46.96,46.97,33589.0,40.7186,40.7186,40.6666,40.6753,33589.0
2022-08-09 11:40:00,46.96,47.04,46.95,46.98,30812.0,40.6666,40.7359,40.658,40.6839,30812.0
2022-08-09 11:50:00,46.98,47.0,46.94,46.98,40504.0,40.6839,40.7013,40.6493,40.6839,40504.0
2022-08-09 12:00:00,46.98,47.05,46.96,46.99,41708.0,40.6839,40.7446,40.6666,40.6926,41708.0
2022-08-09 12:10:00,46.99,47.0,46.95,46.99,42836.0,40.6926,40.7013,40.658,40.6926,42836.0
2022-08-09 12:20:00,47.0,47.03,46.96,46.98,43643.0,40.7013,40.7272,40.6666,40.6839,43643.0
2022-08-09 12:30:00,46.99,47.02,46.94,47.0,43669.0,40.6926,40.7186,40.6493,40.7013,43669.0
2022-08-09 12:40:00,47.0,47.03,46.97,47.01,36698.0,40.7013,40.7272,40.6753,40.7099,36698.0
2022-08-09 12:50:00,47.02,47.1,47.01,47.1,34986.0,40.7186,40.7879,40.7099,40.7879,34986.0
2022-08-09 13:00:00,47.09,47.13,47.08,47.12,34958.0,40.7792,40.8138,40.7705,40.8052,34958.0
2022-08-09 13:10:00,47.12,47.17,47.09,47.14,33909.0,40.8052,40.8485,40.7792,40.8225,33909.0
2022-08-09 13:20:00,47.15,47.17,47.12,47.13,35397.0,40.8312,40.8485,40.8052,40.8138,35397.0
2022-08-09 13:30:00,47.13,47.13,47.08,47.08,27888.0,40.8138,40.8138,40.7705,40.7705,27888.0
2022-08-09 13:40:00,47.08,47.09,46.99,47.03,47539.0,40.7705,40.7792,40.6926,40.7272,47539.0
2022-08-09 13:50:00,47.03,47.1,47.0,47.07,37517.0,40.7272,40.7879,40.7013,40.7619,37517.0
2022-08-09 14:00:00,47.05,47.12,47.04,47.06,40917.0,40.7446,40.8052,40.7359,40.7532,40917.0
2022-08-09 14:10:00,47.06,47.07,46.98,46.99,27077.0,40.7532,40.7619,40.6839,40.6926,27077.0
2022-08-09 14:20:00,46.99,47.01,46.92,46.93,33592.0,40.6926,40.7099,40.632,40.6406,33592.0
2022-08-09 14:30:00,46.92,46.93,46.88,46.9,49451.0,40.632,40.6406,40.5973,40.6147,49451.0
2022-08-09 14:40:00,46.91,46.91,46.86,46.89,70441.0,40.6233,40.6233,40.58,40.606,70441.0
2022-08-09 14:50:00,46.89,46.95,46.87,46.93,37011.0,40.606,40.658,40.5887,40.6406,37011.0
2022-08-09 15:00:00,46.92,46.96,46.91,46.94,32091.0,40.632,40.6666,40.6233,40.6493,32091.0
2022-08-09 15:10:00,46.94,46.95,46.89,46.95,31915.0,40.6493,40.658,40.606,40.658,31915.0
2022-08-09 15:20:00,46.95,47.03,46.95,47.01,39779.0,40.658,40.7272,40.658,40.7099,39779.0
2022-08-09 15:30:00,47.01,47.06,47.0,47.05,102952.0,40.7099,40.7532,40.7013,40.7446,102952.0
2022-08-09 15:40:00,47.04,47.1,47.03,47.09,132207.0,40.7359,40.7879,40.7272,40.7792,132207.0
2022-08-09 15:50:00,47.11,47.19,47.1,47.19,356549.0,40.7965,40.8658,40.7879,40.8658,356549.0
2022-08-10 09:30:00,47.72,47.83,47.43,47.76,306901.0,41.3248,41.42,41.0736,41.3594,306901.0
2022-08-10 09:40:00,47.77,47.98,47.74,47.86,331170.0,41.3681,41.5499,41.3421,41.446,331170.0
2022-08-10 09:50:00,47.88,47.89,47.65,47.69,125443.0,41.4633,41.472,41.2642,41.2988,125443.0
2022-08-10 10:00:00,47.69,47.82,47.66,47.76,105685.0,41.2988,41.4114,41.2728,41.3594,105685.0
2022-08-10 10:10:00,47.77,47.84,47.72,47.77,106134.0,41.3681,41.4287,41.3248,41.3681,106134.0
2022-08-10 10:20:00,47.77,47.77,47.63,47.67,65583.0,41.3681,41.3681,41.2468,41.2815,65583.0
2022-08-10 10:30:00,47.68,47.73,47.64,47.69,74653.0,41.2901,41.3334,41.2555,41.2988,74653.0
2022-08-10 10:40:00,47.68,47.81,47.66,47.76,81939.0,41.2901,41.4027,41.2728,41.3594,81939.0
2022-08-10 10:50:00,47.76,47.77,47.65,47.69,121040.0,41.3594,41.3681,41.2642,41.2988,121040.0
2022-08-10 11:00:00,47.7,47.84,47.69,47.83,333198.0,41.3075,41.4287,41.2988,41.42,333198.0
2022-08-10 11:10:00,47.83,47.89,47.74,47.78,135672.0,41.42,41.472,41.3421,41.3767,135672.0
2022-08-10 11:20:00,47.77,47.82,47.76,47.77,55542.0,41.3681,41.4114,41.3594,41.3681,55542.0
2022-08-10 11:30:00,47.77,47.77,47.66,47.67,56297.0,41.3681,41.3681,41.2728,41.2815,56297.0
2022-08-10 11:40:00,47.66,47.71,47.62,47.68,58382.0,41.2728,41.3161,41.2382,41.2901,58382.0
2022-08-10 11:50:00,47.69,47.75,47.67,47.74,60134.0,41.2988,41.3508,41.2815,41.3421,60134.0
2022-08-10 12:00:00,47.75,47.87,47.74,47.86,104835.0,41.3508,41.4547,41.3421,41.446,104835.0
2022-08-10 12:10:00,47.86,47.93,47.78,47.79,60622.0,41.446,41.5066,41.3767,41.3854,60622.0
2022-08-10 12:20:00,47.79,47.82,47.75,47.78,61646.0,41.3854,41.4114,41.3508,41.3767,61646.0
2022-08-10 12:30:00,47.77,47.8,47.73,47.75,111581.0,41.3681,41.3941,41.3334,41.3508,111581.0
2022-08-10 12:40:00,47.75,47.87,47.74,47.87,74614.0,41.3508,41.4547,41.3421,41.4547,74614.0
2022-08-10 12:50:00,47.88,47.93,47.86,47.86,72395.0,41.4633,41.5066,41.446,41.446,72395.0
2022-08-10 13:00:00,47.87,47.92,47.83,47.92,58431.0,41.4547,41.498,41.42,41.498,58431.0
2022-08-10 13:10:00,47.92,47.94,47.89,47.93,71479.0,41.498,41.5153,41.472,41.5066,71479.0
2022-08-10 13:20:00,47.93,47.96,47.87,47.88,118011.0,41.5066,41.5326,41.4547,41.4633,118011.0
2022-08-10 13:30:00,47.88,47.9,47.81,47.83,50617.0,41.4633,41.4807,41.4027,41.42,50617.0
2022-08-10 13:40:00,47.83,47.83,47.77,47.82,62433.0,41.42,41.42,41.3681,41.4114,62433.0
2022-08-10 13:50:00,47.82,47.84,47.8,47.82,54742.0,41.4114,41.4287,41.3941,41.4114,54742.0
2022-08-10 14:00:00,47.83,47.87,47.81,47.81,66630.0,41.42,41.4547,41.4027,41.4027,66630.0
2022-08-10 14:10:00,47.82,47.84,47.78,47.82,80509.0,41.4114,41.4287,41.3767,41.4114,80509.0
2022-08-10 14:20:00,47.82,47.9,47.81,47.87,77969.0,41.4114,41.4807,41.4027,41.4547,77969.0
2022-08-10 14:30:00,47.86,47.88,47.82,47.82,63377.0,41.446,41.4633,41.4114,41.4114,63377.0
2022-08-10 14:40:00,47.83,47.85,47.74,47.75,80740.0,41.42,41.4374,41.3421,41.3508,80740.0
2022-08-10 14:50:00,47.75,47.77,47.74,47.76,75493.0,41.3508,41.3681,41.3421,41.3594,75493.0
2022-08-10 15:00:00,47.76,47.83,47.74,47.8,75288.0,41.3594,41.42,41.3421,41.3941,75288.0
2022-08-10 15:10:00,47.8,47.87,47.78,47.87,57301.0,41.3941,41.4547,41.3767,41.4547,57301.0
2022-08-10 15:20:00,47.87,47.92,47.84,47.91,82138.0,41.4547,41.498,41.4287,41.4893,82138.0
2022-08-10 15:30:00,47.91,48.02,47.88,48.01,123774.0,41.4893,41.5846,41.4633,41.5759,123774.0
2022-08-10 15:40:00,48.01,48.01,47.81,47.83,228274.0,41.5759,41.5759,41.4027,41.42,228274.0
2022-08-10 15:50:00,47.83,47.94,47.8,47.86,773802.0,41.42,41.5153,41.3941,41.446,773802.0
2022-08-11 09:30:00,48.38,48.69,48.26,48.58,207623.0,41.8963,42.1648,41.7924,42.0695,207623.0
2022-08-11 09:40:00,48.58,48.59,48.38,48.52,145473.0,42.0695,42.0782,41.8963,42.0176,145473.0
2022-08-11 09:50:00,48.52,48.61,48.43,48.56,81209.0,42.0176,42.0955,41.9396,42.0522,81209.0
2022-08-11 10:00:00,48.57,48.8,48.52,48.78,109613.0,42.0609,42.26,42.0176,42.2427,109613.0
2022-08-11 10:10:00,48.79,48.79,48.61,48.66,63967.0,42.2514,42.2514,42.0955,42.1388,63967.0
2022-08-11 10:20:00,48.67,48.68,48.53,48.55,55130.0,42.1475,42.1561,42.0262,42.0435,55130.0
2022-08-11 10:30:00,48.56,48.59,48.47,48.51,139569.0,42.0522,42.0782,41.9743,42.0089,139569.0
2022-08-11 10:40:00,48.5,48.51,48.37,48.42,72040.0,42.0002,42.0089,41.8877,41.931,72040.0
2022-08-11 10:50:00,48.43,48.46,48.38,48.4,106858.0,41.9396,41.9656,41.8963,41.9136,106858.0
2022-08-11 11:00:00,48.39,48.44,48.33,48.37,130638.0,41.905,41.9483,41.853,41.8877,130638.0
2022-08-11 11:10:00,48.37,48.39,48.28,48.29,103889.0,41.8877,41.905,41.8097,41.8184,103889.0
2022-08-11 11:20:00,48.28,48.36,48.26,48.3,94769.0,41.8097,41.879,41.7924,41.827,94769.0
2022-08-11 11:30:00,48.29,48.29,48.1,48.15,99246.0,41.8184,41.8184,41.6538,41.6971,99246.0
2022-08-11 11:40:00,48.15,48.33,48.13,48.32,68416.0,41.6971,41.853,41.6798,41.8444,68416.0
2022-08-11 11:50:00,48.32,48.32,48.19,48.26,102482.0,41.8444,41.8444,41.7318,41.7924,102482.0
2022-08-11 12:00:00,48.26,48.33,48.23,48.26,76093.0,41.7924,41.853,41.7664,41.7924,76093.0
2022-08-11 12:10:00,48.26,48.27,48.21,48.21,72198.0,41.7924,41.8011,41.7491,41.7491,72198.0
2022-08-11 12:20:00,48.22,48.28,48.17,48.28,95562.0,41.7578,41.8097,41.7145,41.8097,95562.0
2022-08-11 12:30:00,48.27,48.33,48.27,48.32,54401.0,41.8011,41.853,41.8011,41.8444,54401.0
2022-08-11 12:40:00,48.32,48.42,48.3,48.41,81593.0,41.8444,41.931,41.827,41.9223,81593.0
2022-08-11 12:50:00,48.4,48.51,48.39,48.51,54892.0,41.9136,42.0089,41.905,42.0089,54892.0
2022-08-11 13:00:00,48.51,48.53,48.47,48.5,44182.0,42.0089,42.0262,41.9743,42.0002,44182.0
2022-08-11 13:10:00,48.49,48.54,48.45,48.5,46220.0,41.9916,42.0349,41.9569,42.0002,46220.0
2022-08-11 13:20:00,48.51,48.51,48.41,48.43,60916.0,42.0089,42.0089,41.9223,41.9396,60916.0
2022-08-11 13:30:00,48.44,48.47,48.4,48.41,46904.0,41.9483,41.9743,41.9136,41.9223,46904.0
2022-08-11 13:40:00,48.4,48.48,48.38,48.45,54319.0,41.9136,41.9829,41.8963,41.9569,54319.0
2022-08-11 13:50:00,48.45,48.5,48.45,48.46,49344.0,41.9569,42.0002,41.9569,41.9656,49344.0
2022-08-11 14:00:00,48.46,48.52,48.43,48.52,57217.0,41.9656,42.0176,41.9396,42.0176,57217.0
2022-08-11 14:10:00,48.52,48.58,48.5,48.57,61867.0,42.0176,42.0695,42.0002,42.0609,61867.0
2022-08-11 14:20:00,48.58,48.59,48.53,48.57,49413.0,42.0695,42.0782,42.0262,42.0609,49413.0
2022-08-11 14:30:00,48.57,48.58,48.43,48.44,58854.0,42.0609,42.0695,41.9396,41.9483,58854.0
2022-08-11 14:40:00,48.44,48.47,48.38,48.4,61530.0,41.9483,41.9743,41.8963,41.9136,61530.0
2022-08-11 14:50:00,48.4,48.43,48.34,48.39,116656.0,41.9136,41.9396,41.8617,41.905,116656.0
2022-08-11 15:00:00,48.39,48.43,48.35,48.43,65122.0,41.905,41.9396,41.8703,41.9396,65122.0
2022-08-11 15:10:00,48.43,48.55,48.38,48.52,69366.0,41.9396,42.0435,41.8963,42.0176,69366.0
2022-08-11 15:20:00,48.53,48.56,48.51,48.55,68118.0,42.0262,42.0522,42.0089,42.0435,68118.0
2022-08-11 15:30:00,48.54,48.6,48.53,48.55,109420.0,42.0349,42.0868,42.0262,42.0435,109420.0
2022-08-11 15:40:00,48.56,48.57,48.5,48.54,165984.0,42.0522,42.0609,42.0002,42.0349,165984.0
2022-08-11 15:50:00,48.54,48.61,48.39,48.43,923708.0,42.0349,42.0955,41.905,41.9396,923708.0
2022-08-12 09:30:00,48.56,48.69,48.32,48.62,219719.0,42.0522,42.1648,41.8444,42.1042,219719.0
2022-08-12 09:40:00,48.62,48.63,48.5,48.52,123233.0,42.1042,42.1128,42.0002,42.0176,123233.0
2022-08-12 09:50:00,48.53,48.61,48.49,48.52,69638.0,42.0262,42.0955,41.9916,42.0176,69638.0
2022-08-12 10:00:00,48.5,48.5,48.32,48.44,126316.0,42.0002,42.0002,41.8444,41.9483,126316.0
2022-08-12 10:10:00,48.44,48.47,48.36,48.44,69999.0,41.9483,41.9743,41.879,41.9483,69999.0
2022-08-12 10:20:00,48.44,48.45,48.35,48.4,72553.0,41.9483,41.9569,41.8703,41.9136,72553.0
2022-08-12 10:30:00,48.41,48.47,48.35,48.39,132197.0,41.9223,41.9743,41.8703,41.905,132197.0
2022-08-12 10:40:00,48.38,48.5,48.36,48.48,153476.0,41.8963,42.0002,41.879,41.9829,153476.0
2022-08-12 10:50:00,48.48,48.52,48.39,48.42,101822.0,41.9829,42.0176,41.905,41.931,101822.0
2022-08-12 11:00:00,48.43,48.46,48.38,48.41,90419.0,41.9396,41.9656,41.8963,41.9223,90419.0
2022-08-12 11:10:00,48.4,48.52,48.4,48.5,88904.0,41.9136,42.0176,41.9136,42.0002,88904.0
2022-08-12 11:20:00,48.49,48.6,48.49,48.59,74999.0,41.9916,42.0868,41.9916,42.0782,74999.0
2022-08-12 11:30:00,48.58,48.6,48.51,48.55,126381.0,42.0695,42.0868,42.0089,42.0435,126381.0
2022-08-12 11:40:00,48.54,48.55,48.49,48.5,67298.0,42.0349,42.0435,41.9916,42.0002,67298.0
2022-08-12 11:50:00,48.5,48.52,48.46,48.48,64647.0,42.0002,42.0176,41.9656,41.9829,64647.0
2022-08-12 12:00:00,48.48,48.51,48.45,48.48,33855.0,41.9829,42.0089,41.9569,41.9829,33855.0
2022-08-12 12:10:00,48.48,48.52,48.45,48.47,53051.0,41.9829,42.0176,41.9569,41.9743,53051.0
2022-08-12 12:20:00,48.48,48.56,48.46,48.55,52484.0,41.9829,42.0522,41.9656,42.0435,52484.0
2022-08-12 12:30:00,48.55,48.57,48.49,48.5,48082.0,42.0435,42.0609,41.9916,42.0002,48082.0
2022-08-12 12:40:00,48.49,48.52,48.48,48.51,36771.0,41.9916,42.0176,41.9829,42.0089,36771.0
2022-08-12 12:50:00,48.51,48.56,48.5,48.55,28732.0,42.0089,42.0522,42.0002,42.0435,28732.0
2022-08-12 13:00:00,48.56,48.63,48.54,48.63,38515.0,42.0522,42.1128,42.0349,42.1128,38515.0
2022-08-12 13:10:00,48.63,48.66,48.59,48.66,35521.0,42.1128,42.1388,42.0782,42.1388,35521.0
2022-08-12 13:20:00,48.65,48.69,48.65,48.68,40743.0,42.1301,42.1648,42.1301,42.1561,40743.0
2022-08-12 13:30:00,48.69,48.72,48.68,48.71,52362.0,42.1648,42.1908,42.1561,42.1821,52362.0
2022-08-12 13:40:00,48.71,48.73,48.69,48.73,54454.0,42.1821,42.1994,42.1648,42.1994,54454.0
2022-08-12 13:50:00,48.73,48.78,48.73,48.76,38939.0,42.1994,42.2427,42.1994,42.2254,38939.0
2022-08-12 14:00:00,48.76,48.79,48.74,48.75,48091.0,42.2254,42.2514,42.2081,42.2167,48091.0
2022-08-12 14:10:00,48.74,48.75,48.71,48.72,51189.0,42.2081,42.2167,42.1821,42.1908,51189.0
2022-08-12 14:20:00,48.72,48.73,48.68,48.69,41483.0,42.1908,42.1994,42.1561,42.1648,41483.0
2022-08-12 14:30:00,48.69,48.79,48.68,48.73,161191.0,42.1648,42.2514,42.1561,42.1994,161191.0
2022-08-12 14:40:00,48.73,48.74,48.67,48.68,81981.0,42.1994,42.2081,42.1475,42.1561,81981.0
2022-08-12 14:50:00,48.67,48.7,48.63,48.65,66993.0,42.1475,42.1734,42.1128,42.1301,66993.0
2022-08-12 15:00:00,48.64,48.72,48.63,48.71,122610.0,42.1215,42.1908,42.1128,42.1821,122610.0
2022-08-12 15:10:00,48.71,48.82,48.7,48.8,163158.0,42.1821,42.2774,42.1734,42.26,163158.0
2022-08-12 15:20:00,48.81,48.83,48.77,48.82,119552.0,42.2687,42.286,42.2341,42.2774,119552.0
2022-08-12 15:30:00,48.82,48.85,48.78,48.8,203790.0,42.2774,42.3033,42.2427,42.26,203790.0
2022-08-12 15:40:00,48.81,48.91,48.8,48.9,396414.0,42.2687,42.3553,42.26,42.3466,396414.0
2022-08-12 15:50:00,48.9,48.91,48.73,48.75,1251300.0,42.3466,42.3553,42.1994,42.2167,1251300.0
2022-08-15 09:30:00,48.31,48.46,48.17,48.41,214607.0,41.8357,41.9656,41.7145,41.9223,214607.0
2022-08-15 09:40:00,48.43,48.66,48.41,48.56,164532.0,41.9396,42.1388,41.9223,42.0522,164532.0
2022-08-15 09:50:00,48.56,48.72,48.55,48.68,109194.0,42.0522,42.1908,42.0435,42.1561,109194.0
2022-08-15 10:00:00,48.68,48.68,48.54,48.56,103078.0,42.1561,42.1561,42.0349,42.0522,103078.0
2022-08-15 10:10:00,48.57,48.58,48.47,48.52,59776.0,42.0609,42.0695,41.9743,42.0176,59776.0
2022-08-15 10:20:00,48.52,48.63,48.51,48.63,45752.0,42.0176,42.1128,42.0089,42.1128,45752.0
2022-08-15 10:30:00,48.62,48.68,48.6,48.62,146895.0,42.1042,42.1561,42.0868,42.1042,146895.0
2022-08-15 10:40:00,48.61,48.66,48.58,48.59,81011.0,42.0955,42.1388,42.0695,42.0782,81011.0
2022-08-15 10:50:00,48.59,48.65,48.56,48.61,93728.0,42.0782,42.1301,42.0522,42.0955,93728.0
2022-08-15 11:00:00,48.6,48.64,48.56,48.59,69442.0,42.0868,42.1215,42.0522,42.0782,69442.0
2022-08-15 11:10:00,48.59,48.72,48.59,48.72,116947.0,42.0782,42.1908,42.0782,42.1908,116947.0
2022-08-15 11:20:00,48.72,48.75,48.69,48.73,85465.0,42.1908,42.2167,42.1648,42.1994,85465.0
2022-08-15 11:30:00,48.74,48.77,48.7,48.77,56839.0,42.2081,42.2341,42.1734,42.2341,56839.0
2022-08-15 11:40:00,48.76,48.86,48.69,48.86,159365.0,42.2254,42.312,42.1648,42.312,159365.0
2022-08-15 11:50:00,48.86,48.9,48.84,48.85,49098.0,42.312,42.3466,42.2947,42.3033,49098.0
2022-08-15 12:00:00,48.85,48.87,48.82,48.86,41077.0,42.3033,42.3207,42.2774,42.312,41077.0
2022-08-15 12:10:00,48.86,48.92,48.85,48.89,87297.0,42.312,42.364,42.3033,42.338,87297.0
2022-08-15 12:20:00,48.88,48.93,48.85,48.87,47822.0,42.3293,42.3726,42.3033,42.3207,47822.0
2022-08-15 12:30:00,48.88,48.95,48.87,48.95,49541.0,42.3293,42.3899,42.3207,42.3899,49541.0
2022-08-15 12:40:00,48.94,49.01,48.92,48.98,64018.0,42.3813,42.4419,42.364,42.4159,64018.0
2022-08-15 12:50:00,48.98,49.05,48.97,49.04,62698.0,42.4159,42.4765,42.4073,42.4679,62698.0
2022-08-15 13:00:00,49.04,49.07,48.97,48.99,77006.0,42.4679,42.4939,42.4073,42.4246,77006.0
2022-08-15 13:10:00,48.99,48.99,48.9,48.9,46497.0,42.4246,42.4246,42.3466,42.3466,46497.0
2022-08-15 13:20:00,48.91,49.0,48.89,48.98,54002.0,42.3553,42.4332,42.338,42.4159,54002.0
2022-08-15 13:30:00,48.98,49.03,48.95,48.96,55196.0,42.4159,42.4592,42.3899,42.3986,55196.0
2022-08-15 13:40:00,48.96,49.04,48.96,49.03,69030.0,42.3986,42.4679,42.3986,42.4592,69030.0
2022-08-15 13:50:00,49.02,49.11,49.01,49.11,88318.0,42.4506,42.5285,42.4419,42.5285,88318.0
2022-08-15 14:00:00,49.11,49.16,49.05,49.07,87527.0,42.5285,42.5718,42.4765,42.4939,87527.0
2022-08-15 14:10:00,49.07,49.15,49.06,49.14,34705.0,42.4939,42.5631,42.4852,42.5545,34705.0
2022-08-15 14:20:00,49.14,49.21,49.12,49.21,44590.0,42.5545,42.6151,42.5372,42.6151,44590.0
2022-08-15 14:30:00,49.21,49.22,49.14,49.2,73565.0,42.6151,42.6238,42.5545,42.6064,73565.0
2022-08-15 14:40:00,49.2,49.2,49.13,49.16,81118.0,42.6064,42.6064,42.5458,42.5718,81118.0
2022-08-15 14:50:00,49.16,49.21,49.15,49.16,87337.0,42.5718,42.6151,42.5631,42.5718,87337.0
2022-08-15 15:00:00,49.16,49.19,49.08,49.09,77732.0,42.5718,42.5978,42.5025,42.5112,77732.0
2022-08-15 15:10:00,49.09,49.11,49.05,49.09,77159.0,42.5112,42.5285,42.4765,42.5112,77159.0
2022-08-15 15:20:00,49.09,49.11,49.05,49.07,71856.0,42.5112,42.5285,42.4765,42.4939,71856.0
2022-08-15 15:30:00,49.07,49.09,49.02,49.05,141056.0,42.4939,42.5112,42.4506,42.4765,141056.0
2022-08-15 15:40:00,49.05,49.13,49.05,49.12,129583.0,42.4765,42.5458,42.4765,42.5372,129583.0
2022-08-15 15:50:00,49.12,49.15,49.05,49.06,475320.0,42.5372,42.5631,42.4765,42.4852,475320.0
2022-08-16 09:30:00,48.75,49.07,48.68,48.99,193105.0,42.2167,42.4939,42.1561,42.4246,193105.0
2022-08-16 09:40:00,49.0,49.0,48.8,48.86,89407.0,42.4332,42.4332,42.26,42.312,89407.0
2022-08-16 09:50:00,48.87,49.16,48.84,49.1,129292.0,42.3207,42.5718,42.2947,42.5198,129292.0
2022-08-16 10:00:00,49.09,49.11,48.97,49.08,89894.0,42.5112,42.5285,42.4073,42.5025,89894.0
2022-08-16 10:10:00,49.09,49.2,49.08,49.16,99501.0,42.5112,42.6064,42.5025,42.5718,99501.0
2022-08-16 10:20:00,49.17,49.24,49.15,49.16,77807.0,42.5805,42.6411,42.5631,42.5718,77807.0
2022-08-16 10:30:00,49.16,49.18,49.08,49.13,74359.0,42.5718,42.5891,42.5025,42.5458,74359.0
2022-08-16 10:40:00,49.13,49.2,49.12,49.15,52426.0,42.5458,42.6064,42.5372,42.5631,52426.0
2022-08-16 10:50:00,49.15,49.21,49.12,49.2,69287.0,42.5631,42.6151,42.5372,42.6064,69287.0
2022-08-16 11:00:00,49.19,49.29,49.19,49.26,76149.0,42.5978,42.6844,42.5978,42.6584,76149.0
2022-08-16 11:10:00,49.25,49.39,49.23,49.39,96398.0,42.6497,42.771,42.6324,42.771,96398.0
2022-08-16 11:20:00,49.4,49.42,49.34,49.34,83735.0,42.7796,42.7969,42.7277,42.7277,83735.0
2022-08-16 11:30:00,49.34,49.36,49.25,49.27,74386.0,42.7277,42.745,42.6497,42.6671,74386.0
2022-08-16 11:40:00,49.28,49.44,49.25,49.44,45285.0,42.6757,42.8143,42.6497,42.8143,45285.0
2022-08-16 11:50:00,49.45,49.54,49.41,49.53,70424.0,42.8229,42.9009,42.7883,42.8922,70424.0
2022-08-16 12:00:00,49.54,49.56,49.47,49.52,63582.0,42.9009,42.9182,42.8402,42.8835,63582.0
2022-08-16 12:10:00,49.52,49.59,49.51,49.59,39651.0,42.8835,42.9442,42.8749,42.9442,39651.0
2022-08-16 12:20:00,49.59,49.65,49.57,49.63,69136.0,42.9442,42.9961,42.9268,42.9788,69136.0
2022-08-16 12:30:00,49.64,49.68,49.59,49.61,52970.0,42.9875,43.0221,42.9442,42.9615,52970.0
2022-08-16 12:40:00,49.61,49.61,49.53,49.55,44860.0,42.9615,42.9615,42.8922,42.9095,44860.0
2022-08-16 12:50:00,49.55,49.55,49.47,49.5,59036.0,42.9095,42.9095,42.8402,42.8662,59036.0
2022-08-16 13:00:00,49.51,49.53,49.44,49.53,35330.0,42.8749,42.8922,42.8143,42.8922,35330.0
2022-08-16 13:10:00,49.53,49.54,49.45,49.46,51287.0,42.8922,42.9009,42.8229,42.8316,51287.0
2022-08-16 13:20:00,49.46,49.55,49.45,49.5,53497.0,42.8316,42.9095,42.8229,42.8662,53497.0
2022-08-16 13:30:00,49.48,49.53,49.48,49.52,64811.0,42.8489,42.8922,42.8489,42.8835,64811.0
2022-08-16 13:40:00,49.52,49.53,49.43,49.49,57642.0,42.8835,42.8922,42.8056,42.8576,57642.0
2022-08-16 13:50:00,49.49,49.52,49.48,49.51,45376.0,42.8576,42.8835,42.8489,42.8749,45376.0
2022-08-16 14:00:00,49.51,49.56,49.48,49.52,67215.0,42.8749,42.9182,42.8489,42.8835,67215.0
2022-08-16 14:10:00,49.52,49.54,49.47,49.5,57641.0,42.8835,42.9009,42.8402,42.8662,57641.0
2022-08-16 14:20:00,49.5,49.52,49.46,49.5,65368.0,42.8662,42.8835,42.8316,42.8662,65368.0
2022-08-16 14:30:00,49.5,49.51,49.34,49.35,63107.0,42.8662,42.8749,42.7277,42.7363,63107.0
2022-08-16 14:40:00,49.35,49.37,49.15,49.19,110431.0,42.7363,42.7536,42.5631,42.5978,110431.0
2022-08-16 14:50:00,49.19,49.27,49.17,49.27,56976.0,42.5978,42.6671,42.5805,42.6671,56976.0
2022-08-16 15:00:00,49.26,49.27,49.17,49.25,141195.0,42.6584,42.6671,42.5805,42.6497,141195.0
2022-08-16 15:10:00,49.25,49.26,49.2,49.23,65118.0,42.6497,42.6584,42.6064,42.6324,65118.0
2022-08-16 15:20:00,49.24,49.32,49.21,49.3,75269.0,42.6411,42.7103,42.6151,42.693,75269.0
2022-08-16 15:30:00,49.3,49.32,49.26,49.3,94023.0,42.693,42.7103,42.6584,42.693,94023.0
2022-08-16 15:40:00,49.3,49.37,49.27,49.36,119957.0,42.693,42.7536,42.6671,42.745,119957.0
2022-08-16 15:50:00,49.36,49.39,49.28,49.3,354756.0,42.745,42.771,42.6757,42.693,354756.0
2022-08-17 09:30:00,48.7,48.94,48.62,48.83,157571.0,42.1734,42.3813,42.1042,42.286,157571.0
2022-08-17 09:40:00,48.83,48.92,48.79,48.91,58076.0,42.286,42.364,42.2514,42.3553,58076.0
2022-08-17 09:50:00,48.91,48.94,48.81,48.83,79627.0,42.3553,42.3813,42.2687,42.286,79627.0
2022-08-17 10:00:00,48.82,48.83,48.72,48.74,93812.0,42.2774,42.286,42.1908,42.2081,93812.0
2022-08-17 10:10:00,48.73,48.86,48.72,48.82,79479.0,42.1994,42.312,42.1908,42.2774,79479.0
2022-08-17 10:20:00,48.82,48.92,48.8,48.91,55023.0,42.2774,42.364,42.26,42.3553,55023.0
2022-08-17 10:30:00,48.92,49.0,48.87,48.91,59028.0,42.364,42.4332,42.3207,42.3553,59028.0
2022-08-17 10:40:00,48.9,49.07,48.9,49.05,88878.0,42.3466,42.4939,42.3466,42.4765,88878.0
2022-08-17 10:50:00,49.05,49.1,49.01,49.05,106630.0,42.4765,42.5198,42.4419,42.4765,106630.0
2022-08-17 11:00:00,49.05,49.12,49.03,49.05,94087.0,42.4765,42.5372,42.4592,42.4765,94087.0
2022-08-17 11:10:00,49.05,49.07,48.95,48.97,130301.0,42.4765,42.4939,42.3899,42.4073,130301.0
2022-08-17 11:20:00,48.97,49.02,48.96,49.01,42337.0,42.4073,42.4506,42.3986,42.4419,42337.0
2022-08-17 11:30:00,49.01,49.05,48.96,48.97,45496.0,42.4419,42.4765,42.3986,42.4073,45496.0
2022-08-17 11:40:00,48.98,48.99,48.85,48.9,50946.0,42.4159,42.4246,42.3033,42.3466,50946.0
2022-08-17 11:50:00,48.9,48.92,48.84,48.86,48619.0,42.3466,42.364,42.2947,42.312,48619.0
2022-08-17 12:00:00,48.86,48.96,48.84,48.91,50333.0,42.312,42.3986,42.2947,42.3553,50333.0
2022-08-17 12:10:00,48.91,48.99,48.91,48.94,37360.0,42.3553,42.4246,42.3553,42.3813,37360.0
2022-08-17 12:20:00,48.95,49.04,48.93,49.02,52793.0,42.3899,42.4679,42.3726,42.4506,52793.0
2022-08-17 12:30:00,49.02,49.11,48.99,49.08,55836.0,42.4506,42.5285,42.4246,42.5025,55836.0
2022-08-17 12:40:00,49.08,49.09,49.04,49.05,34161.0,42.5025,42.5112,42.4679,42.4765,34161.0
2022-08-17 12:50:00,49.04,49.1,49.03,49.09,48113.0,42.4679,42.5198,42.4592,42.5112,48113.0
2022-08-17 13:00:00,49.09,49.12,49.02,49.05,71770.0,42.5112,42.5372,42.4506,42.4765,71770.0
2022-08-17 13:10:00,49.05,49.12,49.04,49.06,37575.0,42.4765,42.5372,42.4679,42.4852,37575.0
2022-08-17 13:20:00,49.07,49.15,49.06,49.14,31824.0,42.4939,42.5631,42.4852,42.5545,31824.0
2022-08-17 13:30:00,49.14,49.16,49.07,49.12,43638.0,42.5545,42.5718,42.4939,42.5372,43638.0
2022-08-17 13:40:00,49.12,49.15,49.11,49.15,48713.0,42.5372,42.5631,42.5285,42.5631,48713.0
2022-08-17 13:50:00,49.14,49.18,49.13,49.16,47551.0,42.5545,42.5891,42.5458,42.5718,47551.0
2022-08-17 14:00:00,49.16,49.33,49.11,49.21,189083.0,42.5718,42.719,42.5285,42.6151,189083.0
2022-08-17 14:10:00,49.21,49.34,49.19,49.28,83483.0,42.6151,42.7277,42.5978,42.6757,83483.0
2022-08-17 14:20:00,49.29,49.31,49.18,49.3,62707.0,42.6844,42.7017,42.5891,42.693,62707.0
2022-08-17 14:30:00,49.32,49.38,49.24,49.32,137954.0,42.7103,42.7623,42.6411,42.7103,137954.0
2022-08-17 14:40:00,49.32,49.32,49.14,49.18,80525.0,42.7103,42.7103,42.5545,42.5891,80525.0
2022-08-17 14:50:00,49.18,49.2,49.11,49.11,63352.0,42.5891,42.6064,42.5285,42.5285,63352.0
2022-08-17 15:00:00,49.12,49.23,49.08,49.18,71369.0,42.5372,42.6324,42.5025,42.5891,71369.0
2022-08-17 15:10:00,49.18,49.2,49.06,49.13,80412.0,42.5891,42.6064,42.4852,42.5458,80412.0
2022-08-17 15:20:00,49.12,49.22,49.11,49.18,87898.0,42.5372,42.6238,42.5285,42.5891,87898.0
2022-08-17 15:30:00,49.18,49.21,49.12,49.2,99505.0,42.5891,42.6151,42.5372,42.6064,99505.0
2022-08-17 15:40:00,49.2,49.23,49.07,49.08,239855.0,42.6064,42.6324,42.4939,42.5025,239855.0
2022-08-17 15:50:00,49.07,49.12,49.0,49.02,730191.0,42.4939,42.5372,42.4332,42.4506,730191.0
2022-08-18 09:30:00,48.8,48.94,48.7,48.75,161237.0,42.26,42.3813,42.1734,42.2167,161237.0
2022-08-18 09:40:00,48.75,48.84,48.58,48.65,103017.0,42.2167,42.2947,42.0695,42.1301,103017.0
2022-08-18 09:50:00,48.65,48.79,48.63,48.76,50830.0,42.1301,42.2514,42.1128,42.2254,50830.0
2022-08-18 10:00:00,48.76,48.85,48.75,48.83,80117.0,42.2254,42.3033,42.2167,42.286,80117.0
2022-08-18 10:10:00,48.83,48.86,48.78,48.82,65006.0,42.286,42.312,42.2427,42.2774,65006.0
2022-08-18 10:20:00,48.81,48.9,48.8,48.87,94988.0,42.2687,42.3466,42.26,42.3207,94988.0
2022-08-18 10:30:00,48.86,48.88,48.78,48.8,92668.0,42.312,42.3293,42.2427,42.26,92668.0
2022-08-18 10:40:00,48.8,48.93,48.8,48.91,188370.0,42.26,42.3726,42.26,42.3553,188370.0
2022-08-18 10:50:00,48.93,48.94,48.82,48.84,90908.0,42.3726,42.3813,42.2774,42.2947,90908.0
2022-08-18 11:00:00,48.85,48.86,48.75,48.75,64175.0,42.3033,42.312,42.2167,42.2167,64175.0
2022-08-18 11:10:00,48.76,48.8,48.7,48.76,56070.0,42.2254,42.26,42.1734,42.2254,56070.0
2022-08-18 11:20:00,48.77,48.84,48.76,48.8,225112.0,42.2341,42.2947,42.2254,42.26,225112.0
2022-08-18 11:30:00,48.8,48.9,48.75,48.89,223734.0,42.26,42.3466,42.2167,42.338,223734.0
2022-08-18 11:40:00,48.89,48.91,48.8,48.84,97717.0,42.338,42.3553,42.26,42.2947,97717.0
2022-08-18 11:50:00,48.84,48.88,48.76,48.79,117613.0,42.2947,42.3293,42.2254,42.2514,117613.0
2022-08-18 12:00:00,48.79,48.82,48.78,48.8,67266.0,42.2514,42.2774,42.2427,42.26,67266.0
2022-08-18 12:10:00,48.79,48.85,48.79,48.83,52988.0,42.2514,42.3033,42.2514,42.286,52988.0
2022-08-18 12:20:00,48.83,48.84,48.64,48.65,124413.0,42.286,42.2947,42.1215,42.1301,124413.0
2022-08-18 12:30:00,48.65,48.67,48.61,48.64,69287.0,42.1301,42.1475,42.0955,42.1215,69287.0
2022-08-18 12:40:00,48.63,48.67,48.57,48.59,67276.0,42.1128,42.1475,42.0609,42.0782,67276.0
2022-08-18 12:50:00,48.59,48.62,48.55,48.59,74773.0,42.0782,42.1042,42.0435,42.0782,74773.0
2022-08-18 13:00:00,48.59,48.66,48.57,48.65,98791.0,42.0782,42.1388,42.0609,42.1301,98791.0
2022-08-18 13:10:00,48.65,48.68,48.57,48.63,74625.0,42.1301,42.1561,42.0609,42.1128,74625.0
2022-08-18 13:20:00,48.63,48.63,48.51,48.57,116707.0,42.1128,42.1128,42.0089,42.0609,116707.0
2022-08-18 13:30:00,48.57,48.61,48.54,48.61,66919.0,42.0609,42.0955,42.0349,42.0955,66919.0
2022-08-18 13:40:00,48.6,48.64,48.58,48.59,98501.0,42.0868,42.1215,42.0695,42.0782,98501.0
2022-08-18 13:50:00,48.59,48.65,48.57,48.65,98588.0,42.0782,42.1301,42.0609,42.1301,98588.0
2022-08-18 14:00:00,48.65,48.72,48.64,48.71,50003.0,42.1301,42.1908,42.1215,42.1821,50003.0
2022-08-18 14:10:00,48.71,48.75,48.7,48.74,45493.0,42.1821,42.2167,42.1734,42.2081,45493.0
2022-08-18 14:20:00,48.75,48.82,48.73,48.82,105129.0,42.2167,42.2774,42.1994,42.2774,105129.0
2022-08-18 14:30:00,48.82,48.82,48.76,48.78,61538.0,42.2774,42.2774,42.2254,42.2427,61538.0
2022-08-18 14:40:00,48.78,48.84,48.76,48.84,45984.0,42.2427,42.2947,42.2254,42.2947,45984.0
2022-08-18 14:50:00,48.84,48.89,48.84,48.87,53967.0,42.2947,42.338,42.2947,42.3207,53967.0
2022-08-18 15:00:00,48.87,48.91,48.85,48.88,92727.0,42.3207,42.3553,42.3033,42.3293,92727.0
2022-08-18 15:10:00,48.89,48.98,48.88,48.98,88643.0,42.338,42.4159,42.3293,42.4159,88643.0
2022-08-18 15:20:00,48.98,49.0,48.94,48.98,65752.0,42.4159,42.4332,42.3813,42.4159,65752.0
2022-08-18 15:30:00,48.98,49.01,48.95,49.0,173830.0,42.4159,42.4419,42.3899,42.4332,173830.0
2022-08-18 15:40:00,49.0,49.04,48.98,49.04,165938.0,42.4332,42.4679,42.4159,42.4679,165938.0
2022-08-18 15:50:00,49.03,49.04,48.97,49.0,483515.0,42.4592,42.4679,42.4073,42.4332,483515.0
2022-08-19 09:30:00,48.58,48.72,48.37,48.58,529387.0,42.0695,42.1908,41.8877,42.0695,529387.0
2022-08-19 09:40:00,48.59,48.6,48.41,48.46,141364.0,42.0782,42.0868,41.9223,41.9656,141364.0
2022-08-19 09:50:00,48.47,48.55,48.4,48.49,81474.0,41.9743,42.0435,41.9136,41.9916,81474.0
2022-08-19 10:00:00,48.5,48.64,48.46,48.53,150915.0,42.0002,42.1215,41.9656,42.0262,150915.0
2022-08-19 10:10:00,48.52,48.59,48.38,48.52,161710.0,42.0176,42.0782,41.8963,42.0176,161710.0
2022-08-19 10:20:00,48.52,48.58,48.48,48.56,145235.0,42.0176,42.0695,41.9829,42.0522,145235.0
2022-08-19 10:30:00,48.55,48.67,48.53,48.59,134513.0,42.0435,42.1475,42.0262,42.0782,134513.0
2022-08-19 10:40:00,48.59,48.61,48.51,48.56,86327.0,42.0782,42.0955,42.0089,42.0522,86327.0
2022-08-19 10:50:00,48.56,48.58,48.42,48.47,85499.0,42.0522,42.0695,41.931,41.9743,85499.0
2022-08-19 11:00:00,48.47,48.49,48.28,48.29,73560.0,41.9743,41.9916,41.8097,41.8184,73560.0
2022-08-19 11:10:00,48.28,48.34,48.27,48.3,85252.0,41.8097,41.8617,41.8011,41.827,85252.0
2022-08-19 11:20:00,48.3,48.4,48.29,48.4,66051.0,41.827,41.9136,41.8184,41.9136,66051.0
2022-08-19 11:30:00,48.4,48.41,48.31,48.39,85633.0,41.9136,41.9223,41.8357,41.905,85633.0
2022-08-19 11:40:00,48.38,48.46,48.33,48.43,88090.0,41.8963,41.9656,41.853,41.9396,88090.0
2022-08-19 11:50:00,48.43,48.46,48.39,48.41,94827.0,41.9396,41.9656,41.905,41.9223,94827.0
2022-08-19 12:00:00,48.42,48.43,48.33,48.36,77462.0,41.931,41.9396,41.853,41.879,77462.0
2022-08-19 12:10:00,48.36,48.47,48.36,48.45,53198.0,41.879,41.9743,41.879,41.9569,53198.0
2022-08-19 12:20:00,48.45,48.47,48.4,48.41,46166.0,41.9569,41.9743,41.9136,41.9223,46166.0
2022-08-19 12:30:00,48.41,48.52,48.39,48.52,49983.0,41.9223,42.0176,41.905,42.0176,49983.0
2022-08-19 12:40:00,48.53,48.55,48.48,48.53,71733.0,42.0262,42.0435,41.9829,42.0262,71733.0
2022-08-19 12:50:00,48.53,48.61,48.52,48.54,129766.0,42.0262,42.0955,42.0176,42.0349,129766.0
2022-08-19 13:00:00,48.54,48.59,48.49,48.54,86500.0,42.0349,42.0782,41.9916,42.0349,86500.0
2022-08-19 13:10:00,48.55,48.56,48.45,48.48,131259.0,42.0435,42.0522,41.9569,41.9829,131259.0
2022-08-19 13:20:00,48.48,48.57,48.47,48.55,150670.0,41.9829,42.0609,41.9743,42.0435,150670.0
2022-08-19 13:30:00,48.55,48.56,48.47,48.5,153711.0,42.0435,42.0522,41.9743,42.0002,153711.0
2022-08-19 13:40:00,48.5,48.53,48.48,48.5,70936.0,42.0002,42.0262,41.9829,42.0002,70936.0
2022-08-19 13:50:00,48.5,48.61,48.49,48.59,111670.0,42.0002,42.0955,41.9916,42.0782,111670.0
2022-08-19 14:00:00,48.59,48.62,48.52,48.59,207998.0,42.0782,42.1042,42.0176,42.0782,207998.0
2022-08-19 14:10:00,48.59,48.6,48.51,48.54,101353.0,42.0782,42.0868,42.0089,42.0349,101353.0
2022-08-19 14:20:00,48.54,48.59,48.5,48.57,212429.0,42.0349,42.0782,42.0002,42.0609,212429.0
2022-08-19 14:30:00,48.56,48.57,48.5,48.55,91127.0,42.0522,42.0609,42.0002,42.0435,91127.0
2022-08-19 14:40:00,48.56,48.56,48.38,48.45,295683.0,42.0522,42.0522,41.8963,41.9569,295683.0
2022-08-19 14:50:00,48.45,48.49,48.41,48.45,104546.0,41.9569,41.9916,41.9223,41.9569,104546.0
2022-08-19 15:00:00,48.44,48.47,48.38,48.46,80960.0,41.9483,41.9743,41.8963,41.9656,80960.0
2022-08-19 15:10:00,48.46,48.64,48.46,48.61,130328.0,41.9656,42.1215,41.9656,42.0955,130328.0
2022-08-19 15:20:00,48.6,48.66,48.58,48.64,96698.0,42.0868,42.1388,42.0695,42.1215,96698.0
2022-08-19 15:30:00,48.65,48.65,48.57,48.62,247123.0,42.1301,42.1301,42.0609,42.1042,247123.0
2022-08-19 15:40:00,48.62,48.69,48.59,48.69,136716.0,42.1042,42.1648,42.0782,42.1648,136716.0
2022-08-19 15:50:00,48.69,48.73,48.59,48.6,607604.0,42.1648,42.1994,42.0782,42.0868,607604.0
2022-08-22 09:30:00,47.87,47.87,47.59,47.67,208290.0,41.4547,41.4547,41.2122,41.2815,208290.0
2022-08-22 09:40:00,47.69,47.72,47.52,47.52,111484.0,41.2988,41.3248,41.1516,41.1516,111484.0
2022-08-22 09:50:00,47.51,47.62,47.41,47.56,127748.0,41.1429,41.2382,41.0563,41.1862,127748.0
2022-08-22 10:00:00,47.57,47.59,47.47,47.51,85518.0,41.1949,41.2122,41.1083,41.1429,85518.0
2022-08-22 10:10:00,47.51,47.53,47.39,47.39,149425.0,41.1429,41.1602,41.039,41.039,149425.0
2022-08-22 10:20:00,47.4,47.44,47.35,47.43,131617.0,41.0477,41.0823,41.0044,41.0736,131617.0
2022-08-22 10:30:00,47.42,47.57,47.42,47.55,142356.0,41.065,41.1949,41.065,41.1776,142356.0
2022-08-22 10:40:00,47.56,47.63,47.5,47.61,124013.0,41.1862,41.2468,41.1343,41.2295,124013.0
2022-08-22 10:50:00,47.61,47.61,47.52,47.59,89097.0,41.2295,41.2295,41.1516,41.2122,89097.0
2022-08-22 11:00:00,47.59,47.68,47.58,47.66,74405.0,41.2122,41.2901,41.2035,41.2728,74405.0
2022-08-22 11:10:00,47.66,47.75,47.64,47.72,45947.0,41.2728,41.3508,41.2555,41.3248,45947.0
2022-08-22 11:20:00,47.72,47.77,47.7,47.74,77518.0,41.3248,41.3681,41.3075,41.3421,77518.0
2022-08-22 11:30:00,47.75,47.82,47.75,47.79,54684.0,41.3508,41.4114,41.3508,41.3854,54684.0
2022-08-22 11:40:00,47.79,47.84,47.75,47.78,76208.0,41.3854,41.4287,41.3508,41.3767,76208.0
2022-08-22 11:50:00,47.79,47.83,47.74,47.79,73709.0,41.3854,41.42,41.3421,41.3854,73709.0
2022-08-22 12:00:00,47.79,47.85,47.77,47.78,65378.0,41.3854,41.4374,41.3681,41.3767,65378.0
2022-08-22 12:10:00,47.77,47.81,47.76,47.79,51032.0,41.3681,41.4027,41.3594,41.3854,51032.0
2022-08-22 12:20:00,47.78,47.86,47.74,47.75,77093.0,41.3767,41.446,41.3421,41.3508,77093.0
2022-08-22 12:30:00,47.75,47.85,47.75,47.84,38052.0,41.3508,41.4374,41.3508,41.4287,38052.0
2022-08-22 12:40:00,47.84,47.85,47.74,47.78,37799.0,41.4287,41.4374,41.3421,41.3767,37799.0
2022-08-22 12:50:00,47.78,47.87,47.77,47.85,58119.0,41.3767,41.4547,41.3681,41.4374,58119.0
2022-08-22 13:00:00,47.86,47.87,47.8,47.83,87245.0,41.446,41.4547,41.3941,41.42,87245.0
2022-08-22 13:10:00,47.83,47.84,47.77,47.83,89560.0,41.42,41.4287,41.3681,41.42,89560.0
2022-08-22 13:20:00,47.83,47.88,47.81,47.84,141941.0,41.42,41.4633,41.4027,41.4287,141941.0
2022-08-22 13:30:00,47.83,47.83,47.76,47.81,157638.0,41.42,41.42,41.3594,41.4027,157638.0
2022-08-22 13:40:00,47.82,47.85,47.79,47.84,140832.0,41.4114,41.4374,41.3854,41.4287,140832.0
2022-08-22 13:50:00,47.83,47.85,47.78,47.8,144780.0,41.42,41.4374,41.3767,41.3941,144780.0
2022-08-22 14:00:00,47.79,47.8,47.65,47.69,122412.0,41.3854,41.3941,41.2642,41.2988,122412.0
2022-08-22 14:10:00,47.68,47.74,47.66,47.73,63184.0,41.2901,41.3421,41.2728,41.3334,63184.0
2022-08-22 14:20:00,47.74,47.76,47.71,47.73,70455.0,41.3421,41.3594,41.3161,41.3334,70455.0
2022-08-22 14:30:00,47.73,47.76,47.68,47.75,47214.0,41.3334,41.3594,41.2901,41.3508,47214.0
2022-08-22 14:40:00,47.74,47.76,47.7,47.72,86882.0,41.3421,41.3594,41.3075,41.3248,86882.0
2022-08-22 14:50:00,47.71,47.72,47.63,47.68,72539.0,41.3161,41.3248,41.2468,41.2901,72539.0
2022-08-22 15:00:00,47.68,47.71,47.63,47.66,99454.0,41.2901,41.3161,41.2468,41.2728,99454.0
2022-08-22 15:10:00,47.66,47.7,47.6,47.6,99687.0,41.2728,41.3075,41.2209,41.2209,99687.0
2022-08-22 15:20:00,47.61,47.66,47.57,47.59,113796.0,41.2295,41.2728,41.1949,41.2122,113796.0
2022-08-22 15:30:00,47.59,47.63,47.55,47.62,179586.0,41.2122,41.2468,41.1776,41.2382,179586.0
2022-08-22 15:40:00,47.61,47.61,47.49,47.6,172230.0,41.2295,41.2295,41.1256,41.2209,172230.0
2022-08-22 15:50:00,47.59,47.71,47.56,47.6,574409.0,41.2122,41.3161,41.1862,41.2209,574409.0
2022-08-23 09:30:00,47.63,47.88,47.45,47.78,127323.0,41.2468,41.4633,41.091,41.3767,127323.0
2022-08-23 09:40:00,47.78,47.81,47.61,47.61,127387.0,41.3767,41.4027,41.2295,41.2295,127387.0
2022-08-23 09:50:00,47.6,47.73,47.58,47.6,127866.0,41.2209,41.3334,41.2035,41.2209,127866.0
2022-08-23 10:00:00,47.59,47.65,47.53,47.63,142933.0,41.2122,41.2642,41.1602,41.2468,142933.0
2022-08-23 10:10:00,47.64,47.69,47.58,47.61,49213.0,41.2555,41.2988,41.2035,41.2295,49213.0
2022-08-23 10:20:00,47.61,47.72,47.59,47.59,79565.0,41.2295,41.3248,41.2122,41.2122,79565.0
2022-08-23 10:30:00,47.6,47.74,47.59,47.61,106041.0,41.2209,41.3421,41.2122,41.2295,106041.0
2022-08-23 10:40:00,47.6,47.64,47.54,47.59,87550.0,41.2209,41.2555,41.1689,41.2122,87550.0
2022-08-23 10:50:00,47.6,47.64,47.47,47.48,67519.0,41.2209,41.2555,41.1083,41.1169,67519.0
2022-08-23 11:00:00,47.48,47.49,47.34,47.4,47560.0,41.1169,41.1256,40.9957,41.0477,47560.0
2022-08-23 11:10:00,47.4,47.47,47.34,47.45,47223.0,41.0477,41.1083,40.9957,41.091,47223.0
2022-08-23 11:20:00,47.44,47.44,47.28,47.32,111096.0,41.0823,41.0823,40.9437,40.9784,111096.0
2022-08-23 11:30:00,47.31,47.43,47.31,47.42,53657.0,40.9697,41.0736,40.9697,41.065,53657.0
2022-08-23 11:40:00,47.44,47.44,47.36,47.43,38114.0,41.0823,41.0823,41.013,41.0736,38114.0
2022-08-23 11:50:00,47.42,47.45,47.37,47.44,37246.0,41.065,41.091,41.0217,41.0823,37246.0
2022-08-23 12:00:00,47.44,47.47,47.36,47.47,31224.0,41.0823,41.1083,41.013,41.1083,31224.0
2022-08-23 12:10:00,47.47,47.47,47.35,47.36,32150.0,41.1083,41.1083,41.0044,41.013,32150.0
2022-08-23 12:20:00,47.37,47.41,47.31,47.38,47346.0,41.0217,41.0563,40.9697,41.0303,47346.0
2022-08-23 12:30:00,47.37,47.49,47.36,47.48,58541.0,41.0217,41.1256,41.013,41.1169,58541.0
2022-08-23 12:40:00,47.48,47.51,47.45,47.47,122820.0,41.1169,41.1429,41.091,41.1083,122820.0
2022-08-23 12:50:00,47.48,47.52,47.45,47.52,53949.0,41.1169,41.1516,41.091,41.1516,53949.0
2022-08-23 13:00:00,47.52,47.52,47.45,47.47,40274.0,41.1516,41.1516,41.091,41.1083,40274.0
2022-08-23 13:10:00,47.47,47.53,47.44,47.5,50718.0,41.1083,41.1602,41.0823,41.1343,50718.0
2022-08-23 13:20:00,47.5,47.54,47.47,47.53,42002.0,41.1343,41.1689,41.1083,41.1602,42002.0
2022-08-23 13:30:00,47.53,47.56,47.46,47.48,62483.0,41.1602,41.1862,41.0996,41.1169,62483.0
2022-08-23 13:40:00,47.48,47.5,47.43,47.45,44102.0,41.1169,41.1343,41.0736,41.091,44102.0
2022-08-23 13:50:00,47.46,47.5,47.43,47.47,132410.0,41.0996,41.1343,41.0736,41.1083,132410.0
2022-08-23 14:00:00,47.47,47.51,47.43,47.51,59542.0,41.1083,41.1429,41.0736,41.1429,59542.0
2022-08-23 14:10:00,47.51,47.53,47.46,47.52,49253.0,41.1429,41.1602,41.0996,41.1516,49253.0
2022-08-23 14:20:00,47.51,47.54,47.49,47.5,113577.0,41.1429,41.1689,41.1256,41.1343,113577.0
2022-08-23 14:30:00,47.51,47.52,47.45,47.49,36022.0,41.1429,41.1516,41.091,41.1256,36022.0
2022-08-23 14:40:00,47.49,47.51,47.43,47.46,46661.0,41.1256,41.1429,41.0736,41.0996,46661.0
2022-08-23 14:50:00,47.47,47.47,47.41,47.44,43037.0,41.1083,41.1083,41.0563,41.0823,43037.0
2022-08-23 15:00:00,47.44,47.48,47.41,47.44,34819.0,41.0823,41.1169,41.0563,41.0823,34819.0
2022-08-23 15:10:00,47.44,47.45,47.36,47.42,76151.0,41.0823,41.091,41.013,41.065,76151.0
2022-08-23 15:20:00,47.42,47.42,47.37,47.4,43295.0,41.065,41.065,41.0217,41.0477,43295.0
2022-08-23 15:30:00,47.4,47.4,47.35,47.37,87837.0,41.0477,41.0477,41.0044,41.0217,87837.0
2022-08-23 15:40:00,47.38,47.48,47.37,47.45,144513.0,41.0303,41.1169,41.0217,41.091,144513.0
2022-08-23 15:50:00,47.45,47.5,47.4,47.42,357653.0,41.091,41.1343,41.0477,41.065,357653.0
2022-08-24 09:30:00,47.1,47.18,46.96,47.04,118059.0,40.7879,40.8571,40.6666,40.7359,118059.0
2022-08-24 09:40:00,47.04,47.11,46.97,47.0,161410.0,40.7359,40.7965,40.6753,40.7013,161410.0
2022-08-24 09:50:00,46.99,47.0,46.83,46.86,123266.0,40.6926,40.7013,40.554,40.58,123266.0
2022-08-24 10:00:00,46.87,46.94,46.8,46.94,92968.0,40.5887,40.6493,40.5281,40.6493,92968.0
2022-08-24 10:10:00,46.95,47.07,46.93,47.07,63989.0,40.658,40.7619,40.6406,40.7619,63989.0
2022-08-24 10:20:00,47.07,47.14,47.01,47.09,100277.0,40.7619,40.8225,40.7099,40.7792,100277.0
2022-08-24 10:30:00,47.09,47.18,47.05,47.11,87801.0,40.7792,40.8571,40.7446,40.7965,87801.0
2022-08-24 10:40:00,47.11,47.11,47.02,47.07,61160.0,40.7965,40.7965,40.7186,40.7619,61160.0
2022-08-24 10:50:00,47.07,47.09,47.01,47.04,167023.0,40.7619,40.7792,40.7099,40.7359,167023.0
2022-08-24 11:00:00,47.04,47.18,47.01,47.16,72494.0,40.7359,40.8571,40.7099,40.8398,72494.0
2022-08-24 11:10:00,47.16,47.29,47.14,47.22,70178.0,40.8398,40.9524,40.8225,40.8918,70178.0
2022-08-24 11:20:00,47.23,47.31,47.2,47.23,88438.0,40.9004,40.9697,40.8745,40.9004,88438.0
2022-08-24 11:30:00,47.24,47.26,47.19,47.24,75926.0,40.9091,40.9264,40.8658,40.9091,75926.0
2022-08-24 11:40:00,47.25,47.34,47.25,47.32,40486.0,40.9178,40.9957,40.9178,40.9784,40486.0
2022-08-24 11:50:00,47.32,47.34,47.26,47.27,69698.0,40.9784,40.9957,40.9264,40.9351,69698.0
2022-08-24 12:00:00,47.26,47.33,47.25,47.32,39064.0,40.9264,40.987,40.9178,40.9784,39064.0
2022-08-24 12:10:00,47.33,47.34,47.25,47.26,72090.0,40.987,40.9957,40.9178,40.9264,72090.0
2022-08-24 12:20:00,47.25,47.25,47.2,47.22,45183.0,40.9178,40.9178,40.8745,40.8918,45183.0
2022-08-24 12:30:00,47.22,47.22,47.07,47.08,68246.0,40.8918,40.8918,40.7619,40.7705,68246.0
2022-08-24 12:40:00,47.07,47.09,46.96,46.98,75066.0,40.7619,40.7792,40.6666,40.6839,75066.0
2022-08-24 12:50:00,46.99,47.02,46.98,47.0,30778.0,40.6926,40.7186,40.6839,40.7013,30778.0
2022-08-24 13:00:00,46.99,47.01,46.95,47.0,41472.0,40.6926,40.7099,40.658,40.7013,41472.0
2022-08-24 13:10:00,47.01,47.04,46.97,46.99,195974.0,40.7099,40.7359,40.6753,40.6926,195974.0
2022-08-24 13:20:00,46.99,47.0,46.94,46.97,40468.0,40.6926,40.7013,40.6493,40.6753,40468.0
2022-08-24 13:30:00,46.96,47.01,46.94,47.0,95699.0,40.6666,40.7099,40.6493,40.7013,95699.0
2022-08-24 13:40:00,46.99,46.99,46.93,46.96,44058.0,40.6926,40.6926,40.6406,40.6666,44058.0
2022-08-24 13:50:00,46.95,46.96,46.92,46.96,30994.0,40.658,40.6666,40.632,40.6666,30994.0
2022-08-24 14:00:00,46.97,47.02,46.95,47.0,49344.0,40.6753,40.7186,40.658,40.7013,49344.0
2022-08-24 14:10:00,47.01,47.01,46.97,47.01,32412.0,40.7099,40.7099,40.6753,40.7099,32412.0
2022-08-24 14:20:00,47.0,47.05,46.98,46.99,81204.0,40.7013,40.7446,40.6839,40.6926,81204.0
2022-08-24 14:30:00,47.0,47.03,46.96,47.02,53400.0,40.7013,40.7272,40.6666,40.7186,53400.0
2022-08-24 14:40:00,47.02,47.05,46.99,47.01,90085.0,40.7186,40.7446,40.6926,40.7099,90085.0
2022-08-24 14:50:00,47.02,47.07,47.0,47.06,97208.0,40.7186,40.7619,40.7013,40.7532,97208.0
2022-08-24 15:00:00,47.06,47.12,47.04,47.12,59350.0,40.7532,40.8052,40.7359,40.8052,59350.0
2022-08-24 15:10:00,47.11,47.17,47.1,47.17,62459.0,40.7965,40.8485,40.7879,40.8485,62459.0
2022-08-24 15:20:00,47.16,47.18,47.12,47.12,98718.0,40.8398,40.8571,40.8052,40.8052,98718.0
2022-08-24 15:30:00,47.12,47.24,47.12,47.23,89122.0,40.8052,40.9091,40.8052,40.9004,89122.0
2022-08-24 15:40:00,47.24,47.29,47.22,47.27,135304.0,40.9091,40.9524,40.8918,40.9351,135304.0
2022-08-24 15:50:00,47.27,47.3,47.18,47.2,480997.0,40.9351,40.9611,40.8571,40.8745,480997.0
2022-08-25 09:30:00,47.32,47.42,46.94,47.15,233394.0,40.9784,41.065,40.6493,40.8312,233394.0
2022-08-25 09:40:00,47.18,47.5,47.17,47.49,133261.0,40.8571,41.1343,40.8485,41.1256,133261.0
2022-08-25 09:50:00,47.5,47.58,47.44,47.54,271638.0,41.1343,41.2035,41.0823,41.1689,271638.0
2022-08-25 10:00:00,47.55,47.69,47.55,47.59,109105.0,41.1776,41.2988,41.1776,41.2122,109105.0
2022-08-25 10:10:00,47.59,47.68,47.58,47.62,91597.0,41.2122,41.2901,41.2035,41.2382,91597.0
2022-08-25 10:20:00,47.62,47.78,47.62,47.78,84989.0,41.2382,41.3767,41.2382,41.3767,84989.0
2022-08-25 10:30:00,47.78,47.92,47.77,47.88,82624.0,41.3767,41.498,41.3681,41.4633,82624.0
2022-08-25 10:40:00,47.88,47.95,47.87,47.93,102146.0,41.4633,41.524,41.4547,41.5066,102146.0
2022-08-25 10:50:00,47.93,47.95,47.89,47.93,65124.0,41.5066,41.524,41.472,41.5066,65124.0
2022-08-25 11:00:00,47.93,47.95,47.86,47.88,115639.0,41.5066,41.524,41.446,41.4633,115639.0
2022-08-25 11:10:00,47.88,47.92,47.76,47.78,75869.0,41.4633,41.498,41.3594,41.3767,75869.0
2022-08-25 11:20:00,47.78,47.8,47.66,47.77,115243.0,41.3767,41.3941,41.2728,41.3681,115243.0
2022-08-25 11:30:00,47.76,47.79,47.69,47.77,60061.0,41.3594,41.3854,41.2988,41.3681,60061.0
2022-08-25 11:40:00,47.76,47.81,47.73,47.75,52168.0,41.3594,41.4027,41.3334,41.3508,52168.0
2022-08-25 11:50:00,47.76,47.78,47.72,47.77,51042.0,41.3594,41.3767,41.3248,41.3681,51042.0
2022-08-25 12:00:00,47.77,47.77,47.65,47.65,58212.0,41.3681,41.3681,41.2642,41.2642,58212.0
2022-08-25 12:10:00,47.65,47.66,47.54,47.57,106284.0,41.2642,41.2728,41.1689,41.1949,106284.0
2022-08-25 12:20:00,47.57,47.59,47.52,47.56,55021.0,41.1949,41.2122,41.1516,41.1862,55021.0
2022-08-25 12:30:00,47.57,47.63,47.55,47.63,53061.0,41.1949,41.2468,41.1776,41.2468,53061.0
2022-08-25 12:40:00,47.63,47.64,47.5,47.53,68412.0,41.2468,41.2555,41.1343,41.1602,68412.0
2022-08-25 12:50:00,47.54,47.63,47.54,47.61,48666.0,41.1689,41.2468,41.1689,41.2295,48666.0
2022-08-25 13:00:00,47.6,47.66,47.57,47.58,60986.0,41.2209,41.2728,41.1949,41.2035,60986.0
2022-08-25 13:10:00,47.59,47.62,47.56,47.59,35194.0,41.2122,41.2382,41.1862,41.2122,35194.0
2022-08-25 13:20:00,47.59,47.65,47.56,47.63,77253.0,41.2122,41.2642,41.1862,41.2468,77253.0
2022-08-25 13:30:00,47.64,47.71,47.61,47.71,116381.0,41.2555,41.3161,41.2295,41.3161,116381.0
2022-08-25 13:40:00,47.71,47.74,47.64,47.71,167411.0,41.3161,41.3421,41.2555,41.3161,167411.0
2022-08-25 13:50:00,47.71,47.72,47.65,47.66,104943.0,41.3161,41.3248,41.2642,41.2728,104943.0
2022-08-25 14:00:00,47.66,47.69,47.64,47.65,110943.0,41.2728,41.2988,41.2555,41.2642,110943.0
2022-08-25 14:10:00,47.66,47.7,47.64,47.67,57912.0,41.2728,41.3075,41.2555,41.2815,57912.0
2022-08-25 14:20:00,47.68,47.7,47.67,47.67,37724.0,41.2901,41.3075,41.2815,41.2815,37724.0
2022-08-25 14:30:00,47.67,47.68,47.56,47.56,42374.0,41.2815,41.2901,41.1862,41.1862,42374.0
2022-08-25 14:40:00,47.57,47.58,47.5,47.57,83409.0,41.1949,41.2035,41.1343,41.1949,83409.0
2022-08-25 14:50:00,47.57,47.57,47.53,47.55,57479.0,41.1949,41.1949,41.1602,41.1776,57479.0
2022-08-25 15:00:00,47.55,47.6,47.54,47.55,121462.0,41.1776,41.2209,41.1689,41.1776,121462.0
2022-08-25 15:10:00,47.55,47.58,47.54,47.58,56871.0,41.1776,41.2035,41.1689,41.2035,56871.0
2022-08-25 15:20:00,47.58,47.63,47.57,47.59,146943.0,41.2035,41.2468,41.1949,41.2122,146943.0
2022-08-25 15:30:00,47.59,47.6,47.53,47.54,121806.0,41.2122,41.2209,41.1602,41.1689,121806.0
2022-08-25 15:40:00,47.55,47.66,47.54,47.65,183913.0,41.1776,41.2728,41.1689,41.2642,183913.0
2022-08-25 15:50:00,47.65,47.78,47.59,47.76,490320.0,41.2642,41.3767,41.2122,41.3594,490320.0
2022-08-26 09:30:00,47.92,48.04,47.75,48.02,136500.0,41.498,41.6019,41.3508,41.5846,136500.0
2022-08-26 09:40:00,48.02,48.06,47.9,47.9,71709.0,41.5846,41.6192,41.4807,41.4807,71709.0
2022-08-26 09:50:00,47.89,48.0,47.85,47.91,44738.0,41.472,41.5673,41.4374,41.4893,44738.0
2022-08-26 10:00:00,47.9,47.9,47.4,47.82,148864.0,41.4807,41.4807,41.0477,41.4114,148864.0
2022-08-26 10:10:00,47.83,47.88,47.56,47.63,96619.0,41.42,41.4633,41.1862,41.2468,96619.0
2022-08-26 10:20:00,47.62,47.63,47.23,47.26,78366.0,41.2382,41.2468,40.9004,40.9264,78366.0
2022-08-26 10:30:00,47.26,47.26,46.96,47.03,162758.0,40.9264,40.9264,40.6666,40.7272,162758.0
2022-08-26 10:40:00,47.03,47.17,46.99,47.17,125627.0,40.7272,40.8485,40.6926,40.8485,125627.0
2022-08-26 10:50:00,47.16,47.19,47.08,47.15,110176.0,40.8398,40.8658,40.7705,40.8312,110176.0
2022-08-26 11:00:00,47.14,47.16,46.99,47.05,139798.0,40.8225,40.8398,40.6926,40.7446,139798.0
2022-08-26 11:10:00,47.04,47.17,47.0,47.04,66461.0,40.7359,40.8485,40.7013,40.7359,66461.0
2022-08-26 11:20:00,47.03,47.07,46.98,47.05,67410.0,40.7272,40.7619,40.6839,40.7446,67410.0
2022-08-26 11:30:00,47.05,47.1,47.01,47.05,62729.0,40.7446,40.7879,40.7099,40.7446,62729.0
2022-08-26 11:40:00,47.05,47.1,46.95,47.09,35729.0,40.7446,40.7879,40.658,40.7792,35729.0
2022-08-26 11:50:00,47.09,47.14,47.03,47.05,37985.0,40.7792,40.8225,40.7272,40.7446,37985.0
2022-08-26 12:00:00,47.05,47.06,46.96,47.02,45373.0,40.7446,40.7532,40.6666,40.7186,45373.0
2022-08-26 12:10:00,47.04,47.06,46.93,47.0,41445.0,40.7359,40.7532,40.6406,40.7013,41445.0
2022-08-26 12:20:00,47.0,47.0,46.84,46.89,95541.0,40.7013,40.7013,40.5627,40.606,95541.0
2022-08-26 12:30:00,46.89,46.89,46.8,46.87,49752.0,40.606,40.606,40.5281,40.5887,49752.0
2022-08-26 12:40:00,46.86,46.96,46.84,46.95,43784.0,40.58,40.6666,40.5627,40.658,43784.0
2022-08-26 12:50:00,46.94,46.95,46.86,46.95,35706.0,40.6493,40.658,40.58,40.658,35706.0
2022-08-26 13:00:00,46.95,46.97,46.89,46.95,36560.0,40.658,40.6753,40.606,40.658,36560.0
2022-08-26 13:10:00,46.95,46.96,46.87,46.89,33221.0,40.658,40.6666,40.5887,40.606,33221.0
2022-08-26 13:20:00,46.88,46.96,46.87,46.91,38082.0,40.5973,40.6666,40.5887,40.6233,38082.0
2022-08-26 13:30:00,46.9,46.91,46.84,46.86,31046.0,40.6147,40.6233,40.5627,40.58,31046.0
2022-08-26 13:40:00,46.84,46.86,46.76,46.84,49960.0,40.5627,40.58,40.4934,40.5627,49960.0
2022-08-26 13:50:00,46.83,46.88,46.82,46.86,35554.0,40.554,40.5973,40.5454,40.58,35554.0
2022-08-26 14:00:00,46.87,46.91,46.86,46.89,60571.0,40.5887,40.6233,40.58,40.606,60571.0
2022-08-26 14:10:00,46.89,46.89,46.78,46.8,67390.0,40.606,40.606,40.5107,40.5281,67390.0
2022-08-26 14:20:00,46.8,46.89,46.8,46.88,57406.0,40.5281,40.606,40.5281,40.5973,57406.0
2022-08-26 14:30:00,46.88,46.92,46.86,46.88,45704.0,40.5973,40.632,40.58,40.5973,45704.0
2022-08-26 14:40:00,46.88,46.89,46.83,46.88,37269.0,40.5973,40.606,40.554,40.5973,37269.0
2022-08-26 14:50:00,46.87,46.87,46.77,46.78,44479.0,40.5887,40.5887,40.5021,40.5107,44479.0
2022-08-26 15:00:00,46.78,46.84,46.75,46.77,38687.0,40.5107,40.5627,40.4848,40.5021,38687.0
2022-08-26 15:10:00,46.77,46.86,46.73,46.83,53843.0,40.5021,40.58,40.4674,40.554,53843.0
2022-08-26 15:20:00,46.83,46.85,46.74,46.78,52728.0,40.554,40.5714,40.4761,40.5107,52728.0
2022-08-26 15:30:00,46.79,46.83,46.73,46.75,104603.0,40.5194,40.554,40.4674,40.4848,104603.0
2022-08-26 15:40:00,46.74,46.76,46.65,46.69,167001.0,40.4761,40.4934,40.3982,40.4328,167001.0
2022-08-26 15:50:00,46.68,46.71,46.47,46.5,699163.0,40.4242,40.4501,40.2423,40.2683,699163.0
2022-08-29 09:30:00,46.26,46.3,46.04,46.11,128169.0,40.0604,40.0951,39.8699,39.9305,128169.0
2022-08-29 09:40:00,46.11,46.14,45.83,45.94,111977.0,39.9305,39.9565,39.6881,39.7833,111977.0
2022-08-29 09:50:00,45.93,46.18,45.92,46.05,92843.0,39.7747,39.9912,39.766,39.8786,92843.0
2022-08-29 10:00:00,46.05,46.09,45.96,46.02,52058.0,39.8786,39.9132,39.8006,39.8526,52058.0
2022-08-29 10:10:00,46.02,46.1,46.0,46.05,66425.0,39.8526,39.9219,39.8353,39.8786,66425.0
2022-08-29 10:20:00,46.05,46.14,45.94,45.95,94123.0,39.8786,39.9565,39.7833,39.792,94123.0
2022-08-29 10:30:00,45.95,45.98,45.82,45.85,94803.0,39.792,39.818,39.6794,39.7054,94803.0
2022-08-29 10:40:00,45.84,45.95,45.82,45.91,55630.0,39.6967,39.792,39.6794,39.7573,55630.0
2022-08-29 10:50:00,45.92,45.95,45.86,45.94,64938.0,39.766,39.792,39.714,39.7833,64938.0
2022-08-29 11:00:00,45.94,46.0,45.88,45.94,71524.0,39.7833,39.8353,39.7314,39.7833,71524.0
2022-08-29 11:10:00,45.94,46.06,45.92,46.05,58748.0,39.7833,39.8872,39.766,39.8786,58748.0
2022-08-29 11:20:00,46.05,46.19,46.03,46.12,78891.0,39.8786,39.9998,39.8613,39.9392,78891.0
2022-08-29 11:30:00,46.13,46.3,46.11,46.27,79521.0,39.9479,40.0951,39.9305,40.0691,79521.0
2022-08-29 11:40:00,46.27,46.27,46.15,46.24,42072.0,40.0691,40.0691,39.9652,40.0431,42072.0
2022-08-29 11:50:00,46.23,46.24,46.17,46.21,35003.0,40.0345,40.0431,39.9825,40.0171,35003.0
2022-08-29 12:00:00,46.21,46.3,46.21,46.25,45835.0,40.0171,40.0951,40.0171,40.0518,45835.0
2022-08-29 12:10:00,46.26,46.27,46.2,46.24,28552.0,40.0604,40.0691,40.0085,40.0431,28552.0
2022-08-29 12:20:00,46.24,46.24,46.18,46.21,31145.0,40.0431,40.0431,39.9912,40.0171,31145.0
2022-08-29 12:30:00,46.22,46.22,46.13,46.16,33828.0,40.0258,40.0258,39.9479,39.9738,33828.0
2022-08-29 12:40:00,46.16,46.29,46.15,46.29,33959.0,39.9738,40.0864,39.9652,40.0864,33959.0
2022-08-29 12:50:00,46.28,46.37,46.26,46.29,51847.0,40.0778,40.1557,40.0604,40.0864,51847.0
2022-08-29 13:00:00,46.28,46.32,46.24,46.29,53433.0,40.0778,40.1124,40.0431,40.0864,53433.0
2022-08-29 13:10:00,46.29,46.3,46.14,46.19,33406.0,40.0864,40.0951,39.9565,39.9998,33406.0
2022-08-29 13:20:00,46.2,46.23,46.17,46.22,27525.0,40.0085,40.0345,39.9825,40.0258,27525.0
2022-08-29 13:30:00,46.22,46.28,46.21,46.26,27848.0,40.0258,40.0778,40.0171,40.0604,27848.0
2022-08-29 13:40:00,46.27,46.39,46.25,46.31,36425.0,40.0691,40.173,40.0518,40.1037,36425.0
2022-08-29 13:50:00,46.31,46.38,46.3,46.36,32618.0,40.1037,40.1644,40.0951,40.147,32618.0
2022-08-29 14:00:00,46.37,46.37,46.3,46.3,51211.0,40.1557,40.1557,40.0951,40.0951,51211.0
2022-08-29 14:10:00,46.3,46.34,46.23,46.24,44599.0,40.0951,40.1297,40.0345,40.0431,44599.0
2022-08-29 14:20:00,46.24,46.29,46.22,46.27,32663.0,40.0431,40.0864,40.0258,40.0691,32663.0
2022-08-29 14:30:00,46.27,46.36,46.26,46.32,37459.0,40.0691,40.147,40.0604,40.1124,37459.0
2022-08-29 14:40:00,46.32,46.36,46.3,46.32,33002.0,40.1124,40.147,40.0951,40.1124,33002.0
2022-08-29 14:50:00,46.31,46.34,46.22,46.33,54329.0,40.1037,40.1297,40.0258,40.1211,54329.0
2022-08-29 15:00:00,46.33,46.42,46.29,46.33,53911.0,40.1211,40.199,40.0864,40.1211,53911.0
2022-08-29 15:10:00,46.33,46.34,46.23,46.24,50292.0,40.1211,40.1297,40.0345,40.0431,50292.0
2022-08-29 15:20:00,46.25,46.25,46.17,46.18,50683.0,40.0518,40.0518,39.9825,39.9912,50683.0
2022-08-29 15:30:00,46.19,46.29,46.14,46.28,92899.0,39.9998,40.0864,39.9565,40.0778,92899.0
2022-08-29 15:40:00,46.28,46.29,46.16,46.2,105747.0,40.0778,40.0864,39.9738,40.0085,105747.0
2022-08-29 15:50:00,46.19,46.27,46.09,46.11,306632.0,39.9998,40.0691,39.9132,39.9305,306632.0
2022-08-30 09:30:00,46.35,46.38,46.14,46.25,123332.0,40.1384,40.1644,39.9565,40.0518,123332.0
2022-08-30 09:40:00,46.27,46.37,46.23,46.3,112409.0,40.0691,40.1557,40.0345,40.0951,112409.0
2022-08-30 09:50:00,46.29,46.29,46.12,46.12,74330.0,40.0864,40.0864,39.9392,39.9392,74330.0
2022-08-30 10:00:00,46.11,46.21,45.92,45.98,99895.0,39.9305,40.0171,39.766,39.818,99895.0
2022-08-30 10:10:00,45.98,46.0,45.9,45.97,82933.0,39.818,39.8353,39.7487,39.8093,82933.0
2022-08-30 10:20:00,45.98,46.06,45.97,45.99,48431.0,39.818,39.8872,39.8093,39.8266,48431.0
2022-08-30 10:30:00,45.97,46.0,45.8,45.85,79432.0,39.8093,39.8353,39.6621,39.7054,79432.0
2022-08-30 10:40:00,45.84,45.86,45.63,45.64,93613.0,39.6967,39.714,39.5149,39.5235,93613.0
2022-08-30 10:50:00,45.65,46.07,45.64,46.07,177593.0,39.5322,39.8959,39.5235,39.8959,177593.0
2022-08-30 11:00:00,46.07,46.29,46.06,46.25,139525.0,39.8959,40.0864,39.8872,40.0518,139525.0
2022-08-30 11:10:00,46.24,46.33,46.15,46.33,129006.0,40.0431,40.1211,39.9652,40.1211,129006.0
2022-08-30 11:20:00,46.32,46.33,46.16,46.22,89496.0,40.1124,40.1211,39.9738,40.0258,89496.0
2022-08-30 11:30:00,46.22,46.36,46.19,46.28,105192.0,40.0258,40.147,39.9998,40.0778,105192.0
2022-08-30 11:40:00,46.28,46.32,46.2,46.21,85459.0,40.0778,40.1124,40.0085,40.0171,85459.0
2022-08-30 11:50:00,46.2,46.29,46.17,46.22,64519.0,40.0085,40.0864,39.9825,40.0258,64519.0
2022-08-30 12:00:00,46.21,46.27,46.09,46.11,93459.0,40.0171,40.0691,39.9132,39.9305,93459.0
2022-08-30 12:10:00,46.11,46.24,46.1,46.2,100705.0,39.9305,40.0431,39.9219,40.0085,100705.0
2022-08-30 12:20:00,46.19,46.22,46.1,46.17,53431.0,39.9998,40.0258,39.9219,39.9825,53431.0
2022-08-30 12:30:00,46.18,46.19,46.08,46.12,48533.0,39.9912,39.9998,39.9046,39.9392,48533.0
2022-08-30 12:40:00,46.12,46.13,46.03,46.04,54903.0,39.9392,39.9479,39.8613,39.8699,54903.0
2022-08-30 12:50:00,46.04,46.09,46.0,46.01,53013.0,39.8699,39.9132,39.8353,39.8439,53013.0
2022-08-30 13:00:00,46.0,46.04,45.95,45.98,45428.0,39.8353,39.8699,39.792,39.818,45428.0
2022-08-30 13:10:00,45.97,46.0,45.86,45.87,59543.0,39.8093,39.8353,39.714,39.7227,59543.0
2022-08-30 13:20:00,45.88,45.92,45.84,45.89,51477.0,39.7314,39.766,39.6967,39.74,51477.0
2022-08-30 13:30:00,45.89,45.91,45.82,45.88,42189.0,39.74,39.7573,39.6794,39.7314,42189.0
2022-08-30 13:40:00,45.88,45.9,45.76,45.9,88361.0,39.7314,39.7487,39.6274,39.7487,88361.0
2022-08-30 13:50:00,45.89,45.97,45.88,45.91,40396.0,39.74,39.8093,39.7314,39.7573,40396.0
2022-08-30 14:00:00,45.91,45.97,45.87,45.91,38728.0,39.7573,39.8093,39.7227,39.7573,38728.0
2022-08-30 14:10:00,45.91,46.01,45.91,45.96,81475.0,39.7573,39.8439,39.7573,39.8006,81475.0
2022-08-30 14:20:00,45.96,45.98,45.87,45.87,56056.0,39.8006,39.818,39.7227,39.7227,56056.0
2022-08-30 14:30:00,45.87,46.0,45.86,45.94,57078.0,39.7227,39.8353,39.714,39.7833,57078.0
2022-08-30 14:40:00,45.95,45.97,45.85,45.89,56742.0,39.792,39.8093,39.7054,39.74,56742.0
2022-08-30 14:50:00,45.89,45.9,45.83,45.86,60189.0,39.74,39.7487,39.6881,39.714,60189.0
2022-08-30 15:00:00,45.86,45.97,45.85,45.96,90702.0,39.714,39.8093,39.7054,39.8006,90702.0
2022-08-30 15:10:00,45.96,46.03,45.93,45.96,73333.0,39.8006,39.8613,39.7747,39.8006,73333.0
2022-08-30 15:20:00,45.96,45.99,45.92,45.97,87646.0,39.8006,39.8266,39.766,39.8093,87646.0
2022-08-30 15:30:00,45.98,45.98,45.84,45.94,112337.0,39.818,39.818,39.6967,39.7833,112337.0
2022-08-30 15:40:00,45.94,46.04,45.87,45.9,237007.0,39.7833,39.8699,39.7227,39.7487,237007.0
2022-08-30 15:50:00,45.89,45.97,45.85,45.91,591411.0,39.74,39.8093,39.7054,39.7573,591411.0
2022-08-31 09:30:00,46.11,46.11,45.64,45.78,139876.0,39.9305,39.9305,39.5235,39.6448,139876.0
2022-08-31 09:40:00,45.79,46.01,45.78,45.96,130937.0,39.6534,39.8439,39.6448,39.8006,130937.0
2022-08-31 09:50:00,45.96,46.06,45.92,45.93,239719.0,39.8006,39.8872,39.766,39.7747,239719.0
2022-08-31 10:00:00,45.94,45.94,45.73,45.75,180648.0,39.7833,39.7833,39.6015,39.6188,180648.0
2022-08-31 10:10:00,45.74,45.96,45.73,45.95,88499.0,39.6101,39.8006,39.6015,39.792,88499.0
2022-08-31 10:20:00,45.95,45.97,45.81,45.85,91847.0,39.792,39.8093,39.6707,39.7054,91847.0
2022-08-31 10:30:00,45.86,45.96,45.82,45.87,84176.0,39.714,39.8006,39.6794,39.7227,84176.0
2022-08-31 10:40:00,45.86,46.1,45.84,46.09,101776.0,39.714,39.9219,39.6967,39.9132,101776.0
2022-08-31 10:50:00,46.09,46.14,45.99,46.0,79709.0,39.9132,39.9565,39.8266,39.8353,79709.0
2022-08-31 11:00:00,46.0,46.0,45.86,45.92,71795.0,39.8353,39.8353,39.714,39.766,71795.0
2022-08-31 11:10:00,45.92,45.99,45.85,45.99,62486.0,39.766,39.8266,39.7054,39.8266,62486.0
2022-08-31 11:20:00,45.99,46.01,45.87,45.87,59886.0,39.8266,39.8439,39.7227,39.7227,59886.0
2022-08-31 11:30:00,45.87,45.98,45.81,45.9,66163.0,39.7227,39.818,39.6707,39.7487,66163.0
2022-08-31 11:40:00,45.9,45.92,45.84,45.87,63770.0,39.7487,39.766,39.6967,39.7227,63770.0
2022-08-31 11:50:00,45.88,45.96,45.87,45.94,35870.0,39.7314,39.8006,39.7227,39.7833,35870.0
2022-08-31 12:00:00,45.94,45.96,45.83,45.83,52220.0,39.7833,39.8006,39.6881,39.6881,52220.0
2022-08-31 12:10:00,45.83,45.89,45.8,45.87,54409.0,39.6881,39.74,39.6621,39.7227,54409.0
2022-08-31 12:20:00,45.87,45.87,45.76,45.76,51331.0,39.7227,39.7227,39.6274,39.6274,51331.0
2022-08-31 12:30:00,45.76,45.82,45.73,45.78,37486.0,39.6274,39.6794,39.6015,39.6448,37486.0
2022-08-31 12:40:00,45.77,45.82,45.72,45.79,43511.0,39.6361,39.6794,39.5928,39.6534,43511.0
2022-08-31 12:50:00,45.8,45.81,45.74,45.8,36037.0,39.6621,39.6707,39.6101,39.6621,36037.0
2022-08-31 13:00:00,45.8,45.85,45.79,45.83,26388.0,39.6621,39.7054,39.6534,39.6881,26388.0
2022-08-31 13:10:00,45.84,45.88,45.74,45.75,53049.0,39.6967,39.7314,39.6101,39.6188,53049.0
2022-08-31 13:20:00,45.76,45.78,45.69,45.75,40221.0,39.6274,39.6448,39.5668,39.6188,40221.0
2022-08-31 13:30:00,45.74,45.79,45.69,45.73,95377.0,39.6101,39.6534,39.5668,39.6015,95377.0
2022-08-31 13:40:00,45.73,45.78,45.7,45.75,35431.0,39.6015,39.6448,39.5755,39.6188,35431.0
2022-08-31 13:50:00,45.75,45.81,45.74,45.8,36156.0,39.6188,39.6707,39.6101,39.6621,36156.0
2022-08-31 14:00:00,45.79,45.8,45.7,45.79,66919.0,39.6534,39.6621,39.5755,39.6534,66919.0
2022-08-31 14:10:00,45.78,45.82,45.75,45.76,57430.0,39.6448,39.6794,39.6188,39.6274,57430.0
2022-08-31 14:20:00,45.76,45.77,45.7,45.71,35036.0,39.6274,39.6361,39.5755,39.5841,35036.0
2022-08-31 14:30:00,45.71,45.72,45.56,45.58,50812.0,39.5841,39.5928,39.4542,39.4716,50812.0
2022-08-31 14:40:00,45.58,45.63,45.54,45.59,37613.0,39.4716,39.5149,39.4369,39.4802,37613.0
2022-08-31 14:50:00,45.61,45.66,45.59,45.66,47853.0,39.4975,39.5408,39.4802,39.5408,47853.0
2022-08-31 15:00:00,45.66,45.77,45.62,45.73,51669.0,39.5408,39.6361,39.5062,39.6015,51669.0
2022-08-31 15:10:00,45.73,45.87,45.73,45.83,119261.0,39.6015,39.7227,39.6015,39.6881,119261.0
2022-08-31 15:20:00,45.82,45.82,45.72,45.73,102631.0,39.6794,39.6794,39.5928,39.6015,102631.0
2022-08-31 15:30:00,45.72,45.75,45.65,45.75,78894.0,39.5928,39.6188,39.5322,39.6188,78894.0
2022-08-31 15:40:00,45.75,45.89,45.71,45.8,188672.0,39.6188,39.74,39.5841,39.6621,188672.0
2022-08-31 15:50:00,45.8,45.85,45.6,45.6,650616.0,39.6621,39.7054,39.4889,39.4889,650616.0
2022-09-01 09:30:00,45.55,45.68,45.18,45.28,141132.0,39.4456,39.5582,39.1252,39.2118,141132.0
2022-09-01 09:40:00,45.29,45.44,45.27,45.34,107868.0,39.2204,39.3503,39.2031,39.2637,107868.0
2022-09-01 09:50:00,45.36,45.38,45.28,45.38,105399.0,39.2811,39.2984,39.2118,39.2984,105399.0
2022-09-01 10:00:00,45.38,45.41,45.1,45.14,113695.0,39.2984,39.3244,39.0559,39.0905,113695.0
2022-09-01 10:10:00,45.13,45.15,45.01,45.07,101881.0,39.0819,39.0992,38.978,39.0299,101881.0
2022-09-01 10:20:00,45.08,45.4,45.08,45.4,51281.0,39.0386,39.3157,39.0386,39.3157,51281.0
2022-09-01 10:30:00,45.4,45.4,45.2,45.2,94610.0,39.3157,39.3157,39.1425,39.1425,94610.0
2022-09-01 10:40:00,45.2,45.23,45.07,45.11,123630.0,39.1425,39.1685,39.0299,39.0646,123630.0
2022-09-01 10:50:00,45.11,45.29,45.11,45.29,76205.0,39.0646,39.2204,39.0646,39.2204,76205.0
2022-09-01 11:00:00,45.29,45.49,45.28,45.49,107898.0,39.2204,39.3936,39.2118,39.3936,107898.0
2022-09-01 11:10:00,45.49,45.69,45.48,45.69,107086.0,39.3936,39.5668,39.385,39.5668,107086.0
2022-09-01 11:20:00,45.69,45.7,45.58,45.63,92208.0,39.5668,39.5755,39.4716,39.5149,92208.0
2022-09-01 11:30:00,45.64,45.82,45.61,45.74,113914.0,39.5235,39.6794,39.4975,39.6101,113914.0
2022-09-01 11:40:00,45.74,45.75,45.63,45.68,83696.0,39.6101,39.6188,39.5149,39.5582,83696.0
2022-09-01 11:50:00,45.68,45.71,45.59,45.62,40181.0,39.5582,39.5841,39.4802,39.5062,40181.0
2022-09-01 12:00:00,45.61,45.7,45.56,45.69,69295.0,39.4975,39.5755,39.4542,39.5668,69295.0
2022-09-01 12:10:00,45.68,45.72,45.65,45.69,41651.0,39.5582,39.5928,39.5322,39.5668,41651.0
2022-09-01 12:20:00,45.7,45.7,45.59,45.64,79562.0,39.5755,39.5755,39.4802,39.5235,79562.0
2022-09-01 12:30:00,45.64,45.7,45.55,45.56,42524.0,39.5235,39.5755,39.4456,39.4542,42524.0
2022-09-01 12:40:00,45.56,45.6,45.54,45.57,87373.0,39.4542,39.4889,39.4369,39.4629,87373.0
2022-09-01 12:50:00,45.57,45.59,45.43,45.49,47449.0,39.4629,39.4802,39.3417,39.3936,47449.0
2022-09-01 13:00:00,45.5,45.6,45.46,45.59,92773.0,39.4023,39.4889,39.3676,39.4802,92773.0
2022-09-01 13:10:00,45.59,45.63,45.53,45.62,49247.0,39.4802,39.5149,39.4283,39.5062,49247.0
2022-09-01 13:20:00,45.63,45.73,45.59,45.71,82122.0,39.5149,39.6015,39.4802,39.5841,82122.0
2022-09-01 13:30:00,45.72,45.72,45.63,45.67,54431.0,39.5928,39.5928,39.5149,39.5495,54431.0
2022-09-01 13:40:00,45.68,45.68,45.54,45.59,79787.0,39.5582,39.5582,39.4369,39.4802,79787.0
2022-09-01 13:50:00,45.59,45.61,45.52,45.54,43348.0,39.4802,39.4975,39.4196,39.4369,43348.0
2022-09-01 14:00:00,45.54,45.6,45.48,45.5,76574.0,39.4369,39.4889,39.385,39.4023,76574.0
2022-09-01 14:10:00,45.53,45.56,45.49,45.53,44408.0,39.4283,39.4542,39.3936,39.4283,44408.0
2022-09-01 14:20:00,45.54,45.72,45.53,45.69,74338.0,39.4369,39.5928,39.4283,39.5668,74338.0
2022-09-01 14:30:00,45.7,45.74,45.61,45.64,81256.0,39.5755,39.6101,39.4975,39.5235,81256.0
2022-09-01 14:40:00,45.63,45.66,45.53,45.54,62055.0,39.5149,39.5408,39.4283,39.4369,62055.0
2022-09-01 14:50:00,45.55,45.66,45.55,45.62,73968.0,39.4456,39.5408,39.4456,39.5062,73968.0
2022-09-01 15:00:00,45.61,45.7,45.59,45.68,64034.0,39.4975,39.5755,39.4802,39.5582,64034.0
2022-09-01 15:10:00,45.67,45.67,45.54,45.55,69752.0,39.5495,39.5495,39.4369,39.4456,69752.0
2022-09-01 15:20:00,45.55,45.6,45.5,45.58,93172.0,39.4456,39.4889,39.4023,39.4716,93172.0
2022-09-01 15:30:00,45.56,45.63,45.51,45.57,98006.0,39.4542,39.5149,39.4109,39.4629,98006.0
2022-09-01 15:40:00,45.57,45.67,45.55,45.61,139403.0,39.4629,39.5495,39.4456,39.4975,139403.0
2022-09-01 15:50:00,45.61,45.9,45.61,45.86,498994.0,39.4975,39.7487,39.4975,39.714,498994.0
2022-09-02 09:30:00,46.39,46.46,46.24,46.39,97351.0,40.173,40.2336,40.0431,40.173,97351.0
2022-09-02 09:40:00,46.38,46.4,46.24,46.35,75120.0,40.1644,40.1817,40.0431,40.1384,75120.0
2022-09-02 09:50:00,46.36,46.5,46.35,46.44,90706.0,40.147,40.2683,40.1384,40.2163,90706.0
2022-09-02 10:00:00,46.44,46.47,46.3,46.31,91914.0,40.2163,40.2423,40.0951,40.1037,91914.0
2022-09-02 10:10:00,46.33,46.57,46.32,46.5,71267.0,40.1211,40.3289,40.1124,40.2683,71267.0
2022-09-02 10:20:00,46.5,46.6,46.41,46.59,61503.0,40.2683,40.3549,40.1903,40.3462,61503.0
2022-09-02 10:30:00,46.61,46.69,46.59,46.66,60363.0,40.3635,40.4328,40.3462,40.4068,60363.0
2022-09-02 10:40:00,46.66,46.69,46.61,46.66,59942.0,40.4068,40.4328,40.3635,40.4068,59942.0
2022-09-02 10:50:00,46.67,46.7,46.59,46.62,83394.0,40.4155,40.4415,40.3462,40.3722,83394.0
2022-09-02 11:00:00,46.62,46.73,46.58,46.7,76466.0,40.3722,40.4674,40.3376,40.4415,76466.0
2022-09-02 11:10:00,46.7,46.72,46.61,46.71,93719.0,40.4415,40.4588,40.3635,40.4501,93719.0
2022-09-02 11:20:00,46.71,46.71,46.62,46.64,64402.0,40.4501,40.4501,40.3722,40.3895,64402.0
2022-09-02 11:30:00,46.64,46.71,46.49,46.61,138960.0,40.3895,40.4501,40.2596,40.3635,138960.0
2022-09-02 11:40:00,46.62,46.7,46.55,46.68,70544.0,40.3722,40.4415,40.3116,40.4242,70544.0
2022-09-02 11:50:00,46.68,46.76,46.67,46.71,57868.0,40.4242,40.4934,40.4155,40.4501,57868.0
2022-09-02 12:00:00,46.71,46.73,46.65,46.69,90912.0,40.4501,40.4674,40.3982,40.4328,90912.0
2022-09-02 12:10:00,46.69,46.7,46.59,46.66,71376.0,40.4328,40.4415,40.3462,40.4068,71376.0
2022-09-02 12:20:00,46.66,46.69,46.5,46.53,105975.0,40.4068,40.4328,40.2683,40.2943,105975.0
2022-09-02 12:30:00,46.54,46.54,46.34,46.39,80823.0,40.3029,40.3029,40.1297,40.173,80823.0
2022-09-02 12:40:00,46.39,46.41,46.22,46.28,88446.0,40.173,40.1903,40.0258,40.0778,88446.0
2022-09-02 12:50:00,46.27,46.29,46.19,46.25,81089.0,40.0691,40.0864,39.9998,40.0518,81089.0
2022-09-02 13:00:00,46.23,46.23,46.01,46.03,87406.0,40.0345,40.0345,39.8439,39.8613,87406.0
2022-09-02 13:10:00,46.02,46.09,45.95,46.09,94244.0,39.8526,39.9132,39.792,39.9132,94244.0
2022-09-02 13:20:00,46.09,46.09,45.8,45.83,142260.0,39.9132,39.9132,39.6621,39.6881,142260.0
2022-09-02 13:30:00,45.82,45.91,45.78,45.87,70150.0,39.6794,39.7573,39.6448,39.7227,70150.0
2022-09-02 13:40:00,45.86,46.0,45.81,45.83,58858.0,39.714,39.8353,39.6707,39.6881,58858.0
2022-09-02 13:50:00,45.82,45.82,45.69,45.73,120039.0,39.6794,39.6794,39.5668,39.6015,120039.0
2022-09-02 14:00:00,45.72,45.88,45.71,45.87,90360.0,39.5928,39.7314,39.5841,39.7227,90360.0
2022-09-02 14:10:00,45.88,45.89,45.79,45.81,88287.0,39.7314,39.74,39.6534,39.6707,88287.0
2022-09-02 14:20:00,45.84,45.92,45.79,45.91,61956.0,39.6967,39.766,39.6534,39.7573,61956.0
2022-09-02 14:30:00,45.9,45.91,45.8,45.86,59569.0,39.7487,39.7573,39.6621,39.714,59569.0
2022-09-02 14:40:00,45.87,45.89,45.77,45.78,61493.0,39.7227,39.74,39.6361,39.6448,61493.0
2022-09-02 14:50:00,45.77,45.8,45.67,45.68,56771.0,39.6361,39.6621,39.5495,39.5582,56771.0
2022-09-02 15:00:00,45.68,45.84,45.66,45.76,68675.0,39.5582,39.6967,39.5408,39.6274,68675.0
2022-09-02 15:10:00,45.76,45.81,45.7,45.71,177527.0,39.6274,39.6707,39.5755,39.5841,177527.0
2022-09-02 15:20:00,45.7,45.79,45.61,45.7,176229.0,39.5755,39.6534,39.4975,39.5755,176229.0
2022-09-02 15:30:00,45.7,45.7,45.4,45.41,157419.0,39.5755,39.5755,39.3157,39.3244,157419.0
2022-09-02 15:40:00,45.41,45.44,45.36,45.44,310328.0,39.3244,39.3503,39.2811,39.3503,310328.0
2022-09-02 15:50:00,45.44,45.58,45.41,45.55,655105.0,39.3503,39.4716,39.3244,39.4456,655105.0
2022-09-06 09:30:00,45.84,45.84,45.58,45.59,175087.0,39.6967,39.6967,39.4716,39.4802,175087.0
2022-09-06 09:40:00,45.59,45.6,45.23,45.27,108035.0,39.4802,39.4889,39.1685,39.2031,108035.0
2022-09-06 09:50:00,45.25,45.27,45.1,45.22,96615.0,39.1858,39.2031,39.0559,39.1598,96615.0
2022-09-06 10:00:00,45.22,45.24,44.91,44.99,155246.0,39.1598,39.1771,38.8914,38.9606,155246.0
2022-09-06 10:10:00,44.98,45.0,44.8,44.92,93827.0,38.952,38.9693,38.7961,38.9,93827.0
2022-09-06 10:20:00,44.92,45.1,44.83,45.07,86364.0,38.9,39.0559,38.8221,39.0299,86364.0
2022-09-06 10:30:00,45.07,45.09,44.92,45.08,87147.0,39.0299,39.0472,38.9,39.0386,87147.0
2022-09-06 10:40:00,45.07,45.2,45.07,45.19,64897.0,39.0299,39.1425,39.0299,39.1338,64897.0
2022-09-06 10:50:00,45.18,45.39,45.17,45.34,75920.0,39.1252,39.307,39.1165,39.2637,75920.0
2022-09-06 11:00:00,45.32,45.46,45.27,45.38,64099.0,39.2464,39.3676,39.2031,39.2984,64099.0
2022-09-06 11:10:00,45.39,45.41,45.26,45.27,42679.0,39.307,39.3244,39.1945,39.2031,42679.0
2022-09-06 11:20:00,45.26,45.34,45.24,45.26,65761.0,39.1945,39.2637,39.1771,39.1945,65761.0
2022-09-06 11:30:00,45.26,45.46,45.24,45.33,76499.0,39.1945,39.3676,39.1771,39.2551,76499.0
2022-09-06 11:40:00,45.32,45.44,45.29,45.35,64496.0,39.2464,39.3503,39.2204,39.2724,64496.0
2022-09-06 11:50:00,45.35,45.47,45.35,45.39,76914.0,39.2724,39.3763,39.2724,39.307,76914.0
2022-09-06 12:00:00,45.38,45.41,45.22,45.25,101484.0,39.2984,39.3244,39.1598,39.1858,101484.0
2022-09-06 12:10:00,45.25,45.26,45.1,45.11,97448.0,39.1858,39.1945,39.0559,39.0646,97448.0
2022-09-06 12:20:00,45.1,45.13,45.02,45.12,75118.0,39.0559,39.0819,38.9866,39.0732,75118.0
2022-09-06 12:30:00,45.13,45.14,45.05,45.09,55776.0,39.0819,39.0905,39.0126,39.0472,55776.0
2022-09-06 12:40:00,45.09,45.21,45.03,45.18,35961.0,39.0472,39.1512,38.9953,39.1252,35961.0
2022-09-06 12:50:00,45.19,45.21,45.1,45.16,42678.0,39.1338,39.1512,39.0559,39.1079,42678.0
2022-09-06 13:00:00,45.15,45.17,44.99,44.99,40615.0,39.0992,39.1165,38.9606,38.9606,40615.0
2022-09-06 13:10:00,44.99,45.02,44.87,44.97,67474.0,38.9606,38.9866,38.8567,38.9433,67474.0
2022-09-06 13:20:00,44.96,45.0,44.92,44.94,48986.0,38.9347,38.9693,38.9,38.9173,48986.0
2022-09-06 13:30:00,44.94,45.1,44.93,45.08,53163.0,38.9173,39.0559,38.9087,39.0386,53163.0
2022-09-06 13:40:00,45.08,45.1,44.99,45.01,38005.0,39.0386,39.0559,38.9606,38.978,38005.0
2022-09-06 13:50:00,45.02,45.17,45.0,45.15,54296.0,38.9866,39.1165,38.9693,39.0992,54296.0
2022-09-06 14:00:00,45.14,45.21,45.12,45.18,69474.0,39.0905,39.1512,39.0732,39.1252,69474.0
2022-09-06 14:10:00,45.19,45.3,45.17,45.28,81047.0,39.1338,39.2291,39.1165,39.2118,81047.0
2022-09-06 14:20:00,45.28,45.29,45.2,45.21,49438.0,39.2118,39.2204,39.1425,39.1512,49438.0
2022-09-06 14:30:00,45.21,45.26,45.11,45.22,97472.0,39.1512,39.1945,39.0646,39.1598,97472.0
2022-09-06 14:40:00,45.22,45.23,45.16,45.23,58740.0,39.1598,39.1685,39.1079,39.1685,58740.0
2022-09-06 14:50:00,45.22,45.24,45.13,45.19,65446.0,39.1598,39.1771,39.0819,39.1338,65446.0
2022-09-06 15:00:00,45.19,45.24,45.1,45.23,78945.0,39.1338,39.1771,39.0559,39.1685,78945.0
2022-09-06 15:10:00,45.24,45.32,45.21,45.24,102658.0,39.1771,39.2464,39.1512,39.1771,102658.0
2022-09-06 15:20:00,45.24,45.31,45.17,45.24,130388.0,39.1771,39.2378,39.1165,39.1771,130388.0
2022-09-06 15:30:00,45.23,45.26,45.17,45.22,161974.0,39.1685,39.1945,39.1165,39.1598,161974.0
2022-09-06 15:40:00,45.21,45.34,45.21,45.31,169657.0,39.1512,39.2637,39.1512,39.2378,169657.0
2022-09-06 15:50:00,45.3,45.4,45.25,45.35,649565.0,39.2291,39.3157,39.1858,39.2724,649565.0
2022-09-07 09:30:00,45.07,45.23,44.97,45.18,116116.0,39.0299,39.1685,38.9433,39.1252,116116.0
2022-09-07 09:40:00,45.17,45.29,45.13,45.26,102004.0,39.1165,39.2204,39.0819,39.1945,102004.0
2022-09-07 09:50:00,45.27,45.28,45.1,45.14,126954.0,39.2031,39.2118,39.0559,39.0905,126954.0
2022-09-07 10:00:00,45.15,45.34,45.09,45.32,122835.0,39.0992,39.2637,39.0472,39.2464,122835.0
2022-09-07 10:10:00,45.33,45.35,45.16,45.28,72709.0,39.2551,39.2724,39.1079,39.2118,72709.0
2022-09-07 10:20:00,45.29,45.43,45.26,45.41,69731.0,39.2204,39.3417,39.1945,39.3244,69731.0
2022-09-07 10:30:00,45.41,45.59,45.41,45.53,75130.0,39.3244,39.4802,39.3244,39.4283,75130.0
2022-09-07 10:40:00,45.53,45.6,45.46,45.49,83890.0,39.4283,39.4889,39.3676,39.3936,83890.0
2022-09-07 10:50:00,45.49,45.59,45.47,45.52,100237.0,39.3936,39.4802,39.3763,39.4196,100237.0
2022-09-07 11:00:00,45.51,45.54,45.43,45.51,70200.0,39.4109,39.4369,39.3417,39.4109,70200.0
2022-09-07 11:10:00,45.5,45.61,45.47,45.58,84520.0,39.4023,39.4975,39.3763,39.4716,84520.0
2022-09-07 11:20:00,45.58,45.62,45.51,45.53,116793.0,39.4716,39.5062,39.4109,39.4283,116793.0
2022-09-07 11:30:00,45.54,45.62,45.53,45.6,90286.0,39.4369,39.5062,39.4283,39.4889,90286.0
2022-09-07 11:40:00,45.61,45.67,45.56,45.65,84640.0,39.4975,39.5495,39.4542,39.5322,84640.0
2022-09-07 11:50:00,45.65,45.7,45.64,45.68,63029.0,39.5322,39.5755,39.5235,39.5582,63029.0
2022-09-07 12:00:00,45.68,45.72,45.63,45.7,70147.0,39.5582,39.5928,39.5149,39.5755,70147.0
2022-09-07 12:10:00,45.7,45.71,45.57,45.58,82365.0,39.5755,39.5841,39.4629,39.4716,82365.0
2022-09-07 12:20:00,45.59,45.64,45.51,45.63,87755.0,39.4802,39.5235,39.4109,39.5149,87755.0
2022-09-07 12:30:00,45.63,45.65,45.53,45.65,83677.0,39.5149,39.5322,39.4283,39.5322,83677.0
2022-09-07 12:40:00,45.64,45.75,45.62,45.69,80169.0,39.5235,39.6188,39.5062,39.5668,80169.0
2022-09-07 12:50:00,45.69,45.7,45.62,45.66,40311.0,39.5668,39.5755,39.5062,39.5408,40311.0
2022-09-07 13:00:00,45.67,45.74,45.65,45.68,52009.0,39.5495,39.6101,39.5322,39.5582,52009.0
2022-09-07 13:10:00,45.68,45.71,45.63,45.64,50396.0,39.5582,39.5841,39.5149,39.5235,50396.0
2022-09-07 13:20:00,45.64,45.68,45.57,45.58,67805.0,39.5235,39.5582,39.4629,39.4716,67805.0
2022-09-07 13:30:00,45.59,45.75,45.58,45.72,167566.0,39.4802,39.6188,39.4716,39.5928,167566.0
2022-09-07 13:40:00,45.72,45.94,45.71,45.93,69798.0,39.5928,39.7833,39.5841,39.7747,69798.0
2022-09-07 13:50:00,45.94,46.01,45.92,45.98,75252.0,39.7833,39.8439,39.766,39.818,75252.0
2022-09-07 14:00:00,45.99,46.07,45.96,45.98,201141.0,39.8266,39.8959,39.8006,39.818,201141.0
2022-09-07 14:10:00,45.98,46.05,45.87,45.88,203063.0,39.818,39.8786,39.7227,39.7314,203063.0
2022-09-07 14:20:00,45.88,45.9,45.84,45.89,120224.0,39.7314,39.7487,39.6967,39.74,120224.0
2022-09-07 14:30:00,45.89,45.94,45.84,45.9,101992.0,39.74,39.7833,39.6967,39.7487,101992.0
2022-09-07 14:40:00,45.9,45.96,45.88,45.93,85746.0,39.7487,39.8006,39.7314,39.7747,85746.0
2022-09-07 14:50:00,45.93,45.99,45.87,45.98,95074.0,39.7747,39.8266,39.7227,39.818,95074.0
2022-09-07 15:00:00,45.98,46.01,45.91,45.94,234286.0,39.818,39.8439,39.7573,39.7833,234286.0
2022-09-07 15:10:00,45.94,45.95,45.87,45.89,150461.0,39.7833,39.792,39.7227,39.74,150461.0
2022-09-07 15:20:00,45.88,45.9,45.82,45.88,166384.0,39.7314,39.7487,39.6794,39.7314,166384.0
2022-09-07 15:30:00,45.87,45.94,45.84,45.89,251130.0,39.7227,39.7833,39.6967,39.74,251130.0
2022-09-07 15:40:00,45.89,45.98,45.85,45.95,193456.0,39.74,39.818,39.7054,39.792,193456.0
2022-09-07 15:50:00,45.94,46.0,45.87,45.9,642144.0,39.7833,39.8353,39.7227,39.7487,642144.0
2022-09-08 09:30:00,45.69,45.71,45.43,45.65,143050.0,39.5668,39.5841,39.3417,39.5322,143050.0
2022-09-08 09:40:00,45.64,46.04,45.56,46.02,175299.0,39.5235,39.8699,39.4542,39.8526,175299.0
2022-09-08 09:50:00,46.0,46.25,45.92,46.22,122153.0,39.8353,40.0518,39.766,40.0258,122153.0
2022-09-08 10:00:00,46.22,46.44,46.22,46.4,112736.0,40.0258,40.2163,40.0258,40.1817,112736.0
2022-09-08 10:10:00,46.4,46.55,46.38,46.53,112640.0,40.1817,40.3116,40.1644,40.2943,112640.0
2022-09-08 10:20:00,46.52,46.66,46.51,46.64,120000.0,40.2856,40.4068,40.2769,40.3895,120000.0
2022-09-08 10:30:00,46.64,46.9,46.61,46.84,129401.0,40.3895,40.6147,40.3635,40.5627,129401.0
2022-09-08 10:40:00,46.83,46.88,46.78,46.8,100716.0,40.554,40.5973,40.5107,40.5281,100716.0
2022-09-08 10:50:00,46.79,46.8,46.69,46.74,89022.0,40.5194,40.5281,40.4328,40.4761,89022.0
2022-09-08 11:00:00,46.74,46.8,46.7,46.7,115730.0,40.4761,40.5281,40.4415,40.4415,115730.0
2022-09-08 11:10:00,46.7,46.75,46.64,46.72,88669.0,40.4415,40.4848,40.3895,40.4588,88669.0
2022-09-08 11:20:00,46.72,46.73,46.58,46.62,68906.0,40.4588,40.4674,40.3376,40.3722,68906.0
2022-09-08 11:30:00,46.61,46.7,46.56,46.63,73860.0,40.3635,40.4415,40.3202,40.3809,73860.0
2022-09-08 11:40:00,46.63,46.76,46.61,46.73,80496.0,40.3809,40.4934,40.3635,40.4674,80496.0
2022-09-08 11:50:00,46.72,46.8,46.71,46.75,62251.0,40.4588,40.5281,40.4501,40.4848,62251.0
2022-09-08 12:00:00,46.75,46.77,46.33,46.43,143599.0,40.4848,40.5021,40.1211,40.2077,143599.0
2022-09-08 12:10:00,46.44,46.47,46.32,46.44,153967.0,40.2163,40.2423,40.1124,40.2163,153967.0
2022-09-08 12:20:00,46.44,46.49,46.33,46.47,107347.0,40.2163,40.2596,40.1211,40.2423,107347.0
2022-09-08 12:30:00,46.47,46.67,46.46,46.63,59222.0,40.2423,40.4155,40.2336,40.3809,59222.0
2022-09-08 12:40:00,46.64,46.77,46.62,46.76,103419.0,40.3895,40.5021,40.3722,40.4934,103419.0
2022-09-08 12:50:00,46.75,46.89,46.75,46.78,112853.0,40.4848,40.606,40.4848,40.5107,112853.0
2022-09-08 13:00:00,46.78,46.8,46.6,46.68,98955.0,40.5107,40.5281,40.3549,40.4242,98955.0
2022-09-08 13:10:00,46.68,46.84,46.68,46.78,76303.0,40.4242,40.5627,40.4242,40.5107,76303.0
2022-09-08 13:20:00,46.78,46.91,46.76,46.88,72845.0,40.5107,40.6233,40.4934,40.5973,72845.0
2022-09-08 13:30:00,46.88,46.94,46.82,46.94,94496.0,40.5973,40.6493,40.5454,40.6493,94496.0
2022-09-08 13:40:00,46.94,46.97,46.92,46.94,83447.0,40.6493,40.6753,40.632,40.6493,83447.0
2022-09-08 13:50:00,46.94,46.94,46.78,46.84,94106.0,40.6493,40.6493,40.5107,40.5627,94106.0
2022-09-08 14:00:00,46.85,46.9,46.79,46.84,107017.0,40.5714,40.6147,40.5194,40.5627,107017.0
2022-09-08 14:10:00,46.85,46.94,46.83,46.94,100954.0,40.5714,40.6493,40.554,40.6493,100954.0
2022-09-08 14:20:00,46.93,46.94,46.88,46.9,55960.0,40.6406,40.6493,40.5973,40.6147,55960.0
2022-09-08 14:30:00,46.9,46.98,46.85,46.89,94955.0,40.6147,40.6839,40.5714,40.606,94955.0
2022-09-08 14:40:00,46.88,46.92,46.72,46.76,118367.0,40.5973,40.632,40.4588,40.4934,118367.0
2022-09-08 14:50:00,46.76,46.84,46.73,46.75,138652.0,40.4934,40.5627,40.4674,40.4848,138652.0
2022-09-08 15:00:00,46.76,46.78,46.68,46.73,130706.0,40.4934,40.5107,40.4242,40.4674,130706.0
2022-09-08 15:10:00,46.73,46.8,46.68,46.78,216530.0,40.4674,40.5281,40.4242,40.5107,216530.0
2022-09-08 15:20:00,46.78,46.93,46.78,46.89,163260.0,40.5107,40.6406,40.5107,40.606,163260.0
2022-09-08 15:30:00,46.89,46.92,46.83,46.86,160646.0,40.606,40.632,40.554,40.58,160646.0
2022-09-08 15:40:00,46.85,46.86,46.77,46.8,206018.0,40.5714,40.58,40.5021,40.5281,206018.0
2022-09-08 15:50:00,46.81,47.07,46.8,47.04,721522.0,40.5367,40.7619,40.5281,40.7359,721522.0
2022-09-09 09:30:00,47.22,47.42,47.18,47.29,177976.0,40.8918,41.065,40.8571,40.9524,177976.0
2022-09-09 09:40:00,47.29,47.45,47.22,47.4,111127.0,40.9524,41.091,40.8918,41.0477,111127.0
2022-09-09 09:50:00,47.39,47.54,47.29,47.54,139654.0,41.039,41.1689,40.9524,41.1689,139654.0
2022-09-09 10:00:00,47.54,47.63,47.48,47.6,136651.0,41.1689,41.2468,41.1169,41.2209,136651.0
2022-09-09 10:10:00,47.59,47.72,47.53,47.66,90365.0,41.2122,41.3248,41.1602,41.2728,90365.0
2022-09-09 10:20:00,47.66,47.7,47.5,47.54,78510.0,41.2728,41.3075,41.1343,41.1689,78510.0
2022-09-09 10:30:00,47.54,47.56,47.39,47.48,167000.0,41.1689,41.1862,41.039,41.1169,167000.0
2022-09-09 10:40:00,47.48,47.65,47.47,47.63,95361.0,41.1169,41.2642,41.1083,41.2468,95361.0
2022-09-09 10:50:00,47.63,47.67,47.54,47.57,71317.0,41.2468,41.2815,41.1689,41.1949,71317.0
2022-09-09 11:00:00,47.58,47.58,47.41,47.43,68362.0,41.2035,41.2035,41.0563,41.0736,68362.0
2022-09-09 11:10:00,47.44,47.53,47.43,47.46,64704.0,41.0823,41.1602,41.0736,41.0996,64704.0
2022-09-09 11:20:00,47.46,47.46,47.38,47.39,102553.0,41.0996,41.0996,41.0303,41.039,102553.0
2022-09-09 11:30:00,47.39,47.41,47.26,47.4,90373.0,41.039,41.0563,40.9264,41.0477,90373.0
2022-09-09 11:40:00,47.4,47.46,47.33,47.44,82091.0,41.0477,41.0996,40.987,41.0823,82091.0
2022-09-09 11:50:00,47.44,47.56,47.41,47.55,83767.0,41.0823,41.1862,41.0563,41.1776,83767.0
2022-09-09 12:00:00,47.55,47.57,47.38,47.44,99772.0,41.1776,41.1949,41.0303,41.0823,99772.0
2022-09-09 12:10:00,47.44,47.49,47.36,47.45,77322.0,41.0823,41.1256,41.013,41.091,77322.0
2022-09-09 12:20:00,47.45,47.45,47.34,47.41,60264.0,41.091,41.091,40.9957,41.0563,60264.0
2022-09-09 12:30:00,47.41,47.47,47.36,47.41,53475.0,41.0563,41.1083,41.013,41.0563,53475.0
2022-09-09 12:40:00,47.41,47.45,47.35,47.43,74644.0,41.0563,41.091,41.0044,41.0736,74644.0
2022-09-09 12:50:00,47.43,47.51,47.42,47.45,62106.0,41.0736,41.1429,41.065,41.091,62106.0
2022-09-09 13:00:00,47.45,47.52,47.41,47.51,60249.0,41.091,41.1516,41.0563,41.1429,60249.0
2022-09-09 13:10:00,47.51,47.62,47.49,47.58,124766.0,41.1429,41.2382,41.1256,41.2035,124766.0
2022-09-09 13:20:00,47.57,47.62,47.55,47.59,70122.0,41.1949,41.2382,41.1776,41.2122,70122.0
2022-09-09 13:30:00,47.59,47.7,47.59,47.69,69108.0,41.2122,41.3075,41.2122,41.2988,69108.0
2022-09-09 13:40:00,47.69,47.69,47.59,47.64,76744.0,41.2988,41.2988,41.2122,41.2555,76744.0
2022-09-09 13:50:00,47.64,47.69,47.61,47.69,48535.0,41.2555,41.2988,41.2295,41.2988,48535.0
2022-09-09 14:00:00,47.7,47.7,47.63,47.66,70037.0,41.3075,41.3075,41.2468,41.2728,70037.0
2022-09-09 14:10:00,47.67,47.75,47.65,47.74,62296.0,41.2815,41.3508,41.2642,41.3421,62296.0
2022-09-09 14:20:00,47.73,47.74,47.58,47.64,324750.0,41.3334,41.3421,41.2035,41.2555,324750.0
2022-09-09 14:30:00,47.64,47.64,47.57,47.62,77221.0,41.2555,41.2555,41.1949,41.2382,77221.0
2022-09-09 14:40:00,47.63,47.66,47.55,47.55,61297.0,41.2468,41.2728,41.1776,41.1776,61297.0
2022-09-09 14:50:00,47.55,47.58,47.51,47.55,136809.0,41.1776,41.2035,41.1429,41.1776,136809.0
2022-09-09 15:00:00,47.55,47.62,47.5,47.52,327255.0,41.1776,41.2382,41.1343,41.1516,327255.0
2022-09-09 15:10:00,47.53,47.6,47.51,47.59,140369.0,41.1602,41.2209,41.1429,41.2122,140369.0
2022-09-09 15:20:00,47.59,47.61,47.53,47.61,267389.0,41.2122,41.2295,41.1602,41.2295,267389.0
2022-09-09 15:30:00,47.61,47.62,47.54,47.55,151692.0,41.2295,41.2382,41.1689,41.1776,151692.0
2022-09-09 15:40:00,47.55,47.61,47.54,47.59,416103.0,41.1776,41.2295,41.1689,41.2122,416103.0
2022-09-09 15:50:00,47.6,47.63,47.53,47.56,668761.0,41.2209,41.2468,41.1602,41.1862,668761.0
2022-09-12 09:30:00,47.84,47.93,47.55,47.65,220725.0,41.4287,41.5066,41.1776,41.2642,220725.0
2022-09-12 09:40:00,47.65,47.9,47.6,47.82,156632.0,41.2642,41.4807,41.2209,41.4114,156632.0
2022-09-12 09:50:00,47.82,48.02,47.76,48.01,203403.0,41.4114,41.5846,41.3594,41.5759,203403.0
2022-09-12 10:00:00,48.0,48.03,47.82,47.84,160023.0,41.5673,41.5932,41.4114,41.4287,160023.0
2022-09-12 10:10:00,47.84,48.03,47.82,47.99,214154.0,41.4287,41.5932,41.4114,41.5586,214154.0
2022-09-12 10:20:00,47.99,48.05,47.92,47.92,123870.0,41.5586,41.6105,41.498,41.498,123870.0
2022-09-12 10:30:00,47.93,47.93,47.77,47.82,197909.0,41.5066,41.5066,41.3681,41.4114,197909.0
2022-09-12 10:40:00,47.82,47.87,47.79,47.84,137787.0,41.4114,41.4547,41.3854,41.4287,137787.0
2022-09-12 10:50:00,47.84,47.9,47.69,47.74,212339.0,41.4287,41.4807,41.2988,41.3421,212339.0
2022-09-12 11:00:00,47.74,47.78,47.52,47.52,123446.0,41.3421,41.3767,41.1516,41.1516,123446.0
2022-09-12 11:10:00,47.52,47.62,47.44,47.61,110095.0,41.1516,41.2382,41.0823,41.2295,110095.0
2022-09-12 11:20:00,47.61,47.67,47.55,47.66,78919.0,41.2295,41.2815,41.1776,41.2728,78919.0
2022-09-12 11:30:00,47.66,47.68,47.56,47.63,75839.0,41.2728,41.2901,41.1862,41.2468,75839.0
2022-09-12 11:40:00,47.63,47.69,47.56,47.61,88826.0,41.2468,41.2988,41.1862,41.2295,88826.0
2022-09-12 11:50:00,47.61,47.66,47.48,47.5,94292.0,41.2295,41.2728,41.1169,41.1343,94292.0
2022-09-12 12:00:00,47.51,47.56,47.44,47.44,95683.0,41.1429,41.1862,41.0823,41.0823,95683.0
2022-09-12 12:10:00,47.44,47.51,47.4,47.47,72854.0,41.0823,41.1429,41.0477,41.1083,72854.0
2022-09-12 12:20:00,47.46,47.57,47.43,47.52,61499.0,41.0996,41.1949,41.0736,41.1516,61499.0
2022-09-12 12:30:00,47.53,47.57,47.46,47.56,81387.0,41.1602,41.1949,41.0996,41.1862,81387.0
2022-09-12 12:40:00,47.56,47.59,47.5,47.55,95901.0,41.1862,41.2122,41.1343,41.1776,95901.0
2022-09-12 12:50:00,47.55,47.58,47.5,47.53,87021.0,41.1776,41.2035,41.1343,41.1602,87021.0
2022-09-12 13:00:00,47.52,47.56,47.43,47.56,104915.0,41.1516,41.1862,41.0736,41.1862,104915.0
2022-09-12 13:10:00,47.56,47.61,47.54,47.58,52924.0,41.1862,41.2295,41.1689,41.2035,52924.0
2022-09-12 13:20:00,47.58,47.7,47.57,47.67,74205.0,41.2035,41.3075,41.1949,41.2815,74205.0
2022-09-12 13:30:00,47.68,47.69,47.61,47.63,69070.0,41.2901,41.2988,41.2295,41.2468,69070.0
2022-09-12 13:40:00,47.62,47.64,47.57,47.63,73128.0,41.2382,41.2555,41.1949,41.2468,73128.0
2022-09-12 13:50:00,47.63,47.68,47.62,47.64,80636.0,41.2468,41.2901,41.2382,41.2555,80636.0
2022-09-12 14:00:00,47.64,47.66,47.53,47.54,90619.0,41.2555,41.2728,41.1602,41.1689,90619.0
2022-09-12 14:10:00,47.54,47.6,47.5,47.51,90794.0,41.1689,41.2209,41.1343,41.1429,90794.0
2022-09-12 14:20:00,47.52,47.57,47.47,47.51,99619.0,41.1516,41.1949,41.1083,41.1429,99619.0
2022-09-12 14:30:00,47.51,47.52,47.42,47.45,73464.0,41.1429,41.1516,41.065,41.091,73464.0
2022-09-12 14:40:00,47.45,47.57,47.45,47.55,79594.0,41.091,41.1949,41.091,41.1776,79594.0
2022-09-12 14:50:00,47.55,47.58,47.51,47.54,93007.0,41.1776,41.2035,41.1429,41.1689,93007.0
2022-09-12 15:00:00,47.55,47.59,47.52,47.55,158495.0,41.1776,41.2122,41.1516,41.1776,158495.0
2022-09-12 15:10:00,47.55,47.6,47.52,47.55,141732.0,41.1776,41.2209,41.1516,41.1776,141732.0
2022-09-12 15:20:00,47.55,47.58,47.47,47.48,100758.0,41.1776,41.2035,41.1083,41.1169,100758.0
2022-09-12 15:30:00,47.48,47.55,47.44,47.53,230076.0,41.1169,41.1776,41.0823,41.1602,230076.0
2022-09-12 15:40:00,47.53,47.6,47.5,47.57,207569.0,41.1602,41.2209,41.1343,41.1949,207569.0
2022-09-12 15:50:00,47.56,47.59,47.49,47.56,1030338.0,41.1862,41.2122,41.1256,41.1862,1030338.0
2022-09-13 09:30:00,46.74,46.76,46.33,46.47,223346.0,40.4761,40.4934,40.1211,40.2423,223346.0
2022-09-13 09:40:00,46.47,46.56,46.35,46.35,156960.0,40.2423,40.3202,40.1384,40.1384,156960.0
2022-09-13 09:50:00,46.34,46.66,46.33,46.47,127413.0,40.1297,40.4068,40.1211,40.2423,127413.0
2022-09-13 10:00:00,46.47,46.48,46.14,46.16,153202.0,40.2423,40.251,39.9565,39.9738,153202.0
2022-09-13 10:10:00,46.17,46.17,45.99,46.07,140182.0,39.9825,39.9825,39.8266,39.8959,140182.0
2022-09-13 10:20:00,46.07,46.08,45.82,45.83,159217.0,39.8959,39.9046,39.6794,39.6881,159217.0
2022-09-13 10:30:00,45.83,45.85,45.69,45.7,150461.0,39.6881,39.7054,39.5668,39.5755,150461.0
2022-09-13 10:40:00,45.7,45.8,45.69,45.71,130969.0,39.5755,39.6621,39.5668,39.5841,130969.0
2022-09-13 10:50:00,45.71,45.88,45.7,45.87,98211.0,39.5841,39.7314,39.5755,39.7227,98211.0
2022-09-13 11:00:00,45.87,46.0,45.87,45.95,112615.0,39.7227,39.8353,39.7227,39.792,112615.0
2022-09-13 11:10:00,45.94,46.06,45.91,46.0,112930.0,39.7833,39.8872,39.7573,39.8353,112930.0
2022-09-13 11:20:00,45.99,46.13,45.98,46.11,88291.0,39.8266,39.9479,39.818,39.9305,88291.0
2022-09-13 11:30:00,46.09,46.22,46.05,46.2,150409.0,39.9132,40.0258,39.8786,40.0085,150409.0
2022-09-13 11:40:00,46.19,46.19,45.95,45.95,80616.0,39.9998,39.9998,39.792,39.792,80616.0
2022-09-13 11:50:00,45.94,45.97,45.89,45.91,54553.0,39.7833,39.8093,39.74,39.7573,54553.0
2022-09-13 12:00:00,45.92,46.02,45.88,45.98,72791.0,39.766,39.8526,39.7314,39.818,72791.0
2022-09-13 12:10:00,45.97,46.04,45.93,46.01,56885.0,39.8093,39.8699,39.7747,39.8439,56885.0
2022-09-13 12:20:00,46.01,46.04,45.93,45.93,46591.0,39.8439,39.8699,39.7747,39.7747,46591.0
2022-09-13 12:30:00,45.92,45.92,45.81,45.84,73371.0,39.766,39.766,39.6707,39.6967,73371.0
2022-09-13 12:40:00,45.84,45.91,45.82,45.91,86359.0,39.6967,39.7573,39.6794,39.7573,86359.0
2022-09-13 12:50:00,45.91,45.98,45.9,45.92,93250.0,39.7573,39.818,39.7487,39.766,93250.0
2022-09-13 13:00:00,45.92,46.01,45.88,45.95,66476.0,39.766,39.8439,39.7314,39.792,66476.0
2022-09-13 13:10:00,45.95,46.04,45.92,45.93,64919.0,39.792,39.8699,39.766,39.7747,64919.0
2022-09-13 13:20:00,45.94,46.02,45.93,46.0,50334.0,39.7833,39.8526,39.7747,39.8353,50334.0
2022-09-13 13:30:00,46.01,46.05,45.96,45.98,78833.0,39.8439,39.8786,39.8006,39.818,78833.0
2022-09-13 13:40:00,45.98,45.99,45.89,45.95,79565.0,39.818,39.8266,39.74,39.792,79565.0
2022-09-13 13:50:00,45.95,45.96,45.9,45.93,86875.0,39.792,39.8006,39.7487,39.7747,86875.0
2022-09-13 14:00:00,45.93,45.93,45.8,45.8,84748.0,39.7747,39.7747,39.6621,39.6621,84748.0
2022-09-13 14:10:00,45.81,45.89,45.75,45.89,180030.0,39.6707,39.74,39.6188,39.74,180030.0
2022-09-13 14:20:00,45.89,45.95,45.76,45.76,90406.0,39.74,39.792,39.6274,39.6274,90406.0
2022-09-13 14:30:00,45.76,45.78,45.64,45.65,106576.0,39.6274,39.6448,39.5235,39.5322,106576.0
2022-09-13 14:40:00,45.64,45.66,45.56,45.57,65188.0,39.5235,39.5408,39.4542,39.4629,65188.0
2022-09-13 14:50:00,45.56,45.56,45.41,45.46,120241.0,39.4542,39.4542,39.3244,39.3676,120241.0
2022-09-13 15:00:00,45.47,45.5,45.39,45.4,114056.0,39.3763,39.4023,39.307,39.3157,114056.0
2022-09-13 15:10:00,45.4,45.41,45.28,45.33,139593.0,39.3157,39.3244,39.2118,39.2551,139593.0
2022-09-13 15:20:00,45.32,45.43,45.28,45.29,242375.0,39.2464,39.3417,39.2118,39.2204,242375.0
2022-09-13 15:30:00,45.29,45.3,45.08,45.16,266408.0,39.2204,39.2291,39.0386,39.1079,266408.0
2022-09-13 15:40:00,45.16,45.16,45.02,45.14,353828.0,39.1079,39.1079,38.9866,39.0905,353828.0
2022-09-13 15:50:00,45.13,45.36,45.12,45.18,1360437.0,39.0819,39.2811,39.0732,39.1252,1360437.0
2022-09-14 09:30:00,45.39,45.44,45.1,45.39,190250.0,39.307,39.3503,39.0559,39.307,190250.0
2022-09-14 09:40:00,45.38,45.49,45.34,45.39,177760.0,39.2984,39.3936,39.2637,39.307,177760.0
2022-09-14 09:50:00,45.38,45.38,45.21,45.25,92891.0,39.2984,39.2984,39.1512,39.1858,92891.0
2022-09-14 10:00:00,45.26,45.34,44.93,44.94,179934.0,39.1945,39.2637,38.9087,38.9173,179934.0
2022-09-14 10:10:00,44.94,44.97,44.63,44.63,194562.0,38.9173,38.9433,38.6489,38.6489,194562.0
2022-09-14 10:20:00,44.63,44.66,44.45,44.48,207229.0,38.6489,38.6749,38.493,38.519,207229.0
2022-09-14 10:30:00,44.49,44.77,44.44,44.74,282126.0,38.5276,38.7701,38.4843,38.7441,282126.0
2022-09-14 10:40:00,44.75,44.87,44.68,44.84,131869.0,38.7528,38.8567,38.6922,38.8307,131869.0
2022-09-14 10:50:00,44.84,45.04,44.81,45.04,111131.0,38.8307,39.0039,38.8048,39.0039,111131.0
2022-09-14 11:00:00,45.04,45.05,44.93,45.03,88494.0,39.0039,39.0126,38.9087,38.9953,88494.0
2022-09-14 11:10:00,45.04,45.1,44.99,45.01,81260.0,39.0039,39.0559,38.9606,38.978,81260.0
2022-09-14 11:20:00,45.01,45.08,44.97,45.03,56827.0,38.978,39.0386,38.9433,38.9953,56827.0
2022-09-14 11:30:00,45.03,45.07,44.98,45.0,79296.0,38.9953,39.0299,38.952,38.9693,79296.0
2022-09-14 11:40:00,45.0,45.11,44.99,45.01,51762.0,38.9693,39.0646,38.9606,38.978,51762.0
2022-09-14 11:50:00,45.01,45.02,44.86,44.87,37062.0,38.978,38.9866,38.8481,38.8567,37062.0
2022-09-14 12:00:00,44.87,44.93,44.84,44.91,49581.0,38.8567,38.9087,38.8307,38.8914,49581.0
2022-09-14 12:10:00,44.91,45.07,44.9,45.07,69943.0,38.8914,39.0299,38.8827,39.0299,69943.0
2022-09-14 12:20:00,45.07,45.08,44.93,44.97,74469.0,39.0299,39.0386,38.9087,38.9433,74469.0
2022-09-14 12:30:00,44.98,45.1,44.86,45.08,69313.0,38.952,39.0559,38.8481,39.0386,69313.0
2022-09-14 12:40:00,45.08,45.17,45.07,45.13,40367.0,39.0386,39.1165,39.0299,39.0819,40367.0
2022-09-14 12:50:00,45.13,45.22,45.12,45.21,45972.0,39.0819,39.1598,39.0732,39.1512,45972.0
2022-09-14 13:00:00,45.22,45.27,45.14,45.16,47016.0,39.1598,39.2031,39.0905,39.1079,47016.0
2022-09-14 13:10:00,45.15,45.23,45.14,45.15,54386.0,39.0992,39.1685,39.0905,39.0992,54386.0
2022-09-14 13:20:00,45.16,45.17,45.06,45.11,58698.0,39.1079,39.1165,39.0213,39.0646,58698.0
2022-09-14 13:30:00,45.12,45.14,45.02,45.04,63728.0,39.0732,39.0905,38.9866,39.0039,63728.0
2022-09-14 13:40:00,45.04,45.08,44.88,44.93,65434.0,39.0039,39.0386,38.8654,38.9087,65434.0
2022-09-14 13:50:00,44.93,45.08,44.93,45.02,92843.0,38.9087,39.0386,38.9087,38.9866,92843.0
2022-09-14 14:00:00,45.02,45.05,44.94,45.01,84387.0,38.9866,39.0126,38.9173,38.978,84387.0
2022-09-14 14:10:00,45.01,45.1,44.98,45.08,68246.0,38.978,39.0559,38.952,39.0386,68246.0
2022-09-14 14:20:00,45.08,45.12,45.04,45.06,90557.0,39.0386,39.0732,39.0039,39.0213,90557.0
2022-09-14 14:30:00,45.05,45.12,45.04,45.08,73043.0,39.0126,39.0732,39.0039,39.0386,73043.0
2022-09-14 14:40:00,45.09,45.09,44.98,45.04,95760.0,39.0472,39.0472,38.952,39.0039,95760.0
2022-09-14 14:50:00,45.04,45.07,44.95,44.98,82262.0,39.0039,39.0299,38.926,38.952,82262.0
2022-09-14 15:00:00,44.98,45.03,44.95,44.99,81595.0,38.952,38.9953,38.926,38.9606,81595.0
2022-09-14 15:10:00,45.0,45.0,44.76,44.84,151912.0,38.9693,38.9693,38.7615,38.8307,151912.0
2022-09-14 15:20:00,44.83,44.9,44.79,44.87,134950.0,38.8221,38.8827,38.7874,38.8567,134950.0
2022-09-14 15:30:00,44.86,44.92,44.76,44.91,174385.0,38.8481,38.9,38.7615,38.8914,174385.0
2022-09-14 15:40:00,44.92,45.05,44.89,45.03,243878.0,38.9,39.0126,38.874,38.9953,243878.0
2022-09-14 15:50:00,45.03,45.16,45.02,45.12,617663.0,38.9953,39.1079,38.9866,39.0732,617663.0
2022-09-15 09:30:00,45.27,45.35,45.15,45.26,142057.0,39.2031,39.2724,39.0992,39.1945,142057.0
2022-09-15 09:40:00,45.25,45.7,45.22,45.69,156646.0,39.1858,39.5755,39.1598,39.5668,156646.0
2022-09-15 09:50:00,45.71,45.86,45.69,45.83,111844.0,39.5841,39.714,39.5668,39.6881,111844.0
2022-09-15 10:00:00,45.83,46.01,45.82,45.91,125679.0,39.6881,39.8439,39.6794,39.7573,125679.0
2022-09-15 10:10:00,45.91,45.96,45.85,45.91,95897.0,39.7573,39.8006,39.7054,39.7573,95897.0
2022-09-15 10:20:00,45.91,45.93,45.61,45.61,68677.0,39.7573,39.7747,39.4975,39.4975,68677.0
2022-09-15 10:30:00,45.61,45.83,45.6,45.77,76671.0,39.4975,39.6881,39.4889,39.6361,76671.0
2022-09-15 10:40:00,45.78,45.83,45.71,45.73,73543.0,39.6448,39.6881,39.5841,39.6015,73543.0
2022-09-15 10:50:00,45.72,45.72,45.56,45.62,226912.0,39.5928,39.5928,39.4542,39.5062,226912.0
2022-09-15 11:00:00,45.62,45.67,45.5,45.51,199139.0,39.5062,39.5495,39.4023,39.4109,199139.0
2022-09-15 11:10:00,45.5,45.57,45.42,45.56,98340.0,39.4023,39.4629,39.333,39.4542,98340.0
2022-09-15 11:20:00,45.57,45.65,45.55,45.61,124362.0,39.4629,39.5322,39.4456,39.4975,124362.0
2022-09-15 11:30:00,45.6,45.64,45.53,45.55,87822.0,39.4889,39.5235,39.4283,39.4456,87822.0
2022-09-15 11:40:00,45.56,45.63,45.56,45.6,74057.0,39.4542,39.5149,39.4542,39.4889,74057.0
2022-09-15 11:50:00,45.6,45.61,45.43,45.54,142171.0,39.4889,39.4975,39.3417,39.4369,142171.0
2022-09-15 12:00:00,45.54,45.62,45.47,45.48,137717.0,39.4369,39.5062,39.3763,39.385,137717.0
2022-09-15 12:10:00,45.48,45.63,45.45,45.62,80691.0,39.385,39.5149,39.359,39.5062,80691.0
2022-09-15 12:20:00,45.62,45.64,45.48,45.49,57604.0,39.5062,39.5235,39.385,39.3936,57604.0
2022-09-15 12:30:00,45.5,45.63,45.48,45.62,86207.0,39.4023,39.5149,39.385,39.5062,86207.0
2022-09-15 12:40:00,45.63,45.65,45.57,45.6,115378.0,39.5149,39.5322,39.4629,39.4889,115378.0
2022-09-15 12:50:00,45.61,45.72,45.59,45.71,113061.0,39.4975,39.5928,39.4802,39.5841,113061.0
2022-09-15 13:00:00,45.72,45.87,45.71,45.87,123946.0,39.5928,39.7227,39.5841,39.7227,123946.0
2022-09-15 13:10:00,45.87,46.01,45.84,46.0,79889.0,39.7227,39.8439,39.6967,39.8353,79889.0
2022-09-15 13:20:00,46.0,46.1,45.96,46.07,75726.0,39.8353,39.9219,39.8006,39.8959,75726.0
2022-09-15 13:30:00,46.07,46.11,46.0,46.05,94980.0,39.8959,39.9305,39.8353,39.8786,94980.0
2022-09-15 13:40:00,46.05,46.07,45.9,45.95,412694.0,39.8786,39.8959,39.7487,39.792,412694.0
2022-09-15 13:50:00,45.94,45.96,45.87,45.9,103647.0,39.7833,39.8006,39.7227,39.7487,103647.0
2022-09-15 14:00:00,45.89,45.89,45.73,45.8,105960.0,39.74,39.74,39.6015,39.6621,105960.0
2022-09-15 14:10:00,45.8,45.99,45.79,45.97,86220.0,39.6621,39.8266,39.6534,39.8093,86220.0
2022-09-15 14:20:00,45.97,46.08,45.94,46.08,72020.0,39.8093,39.9046,39.7833,39.9046,72020.0
2022-09-15 14:30:00,46.07,46.08,45.96,45.96,149730.0,39.8959,39.9046,39.8006,39.8006,149730.0
2022-09-15 14:40:00,45.97,45.98,45.78,45.79,115894.0,39.8093,39.818,39.6448,39.6534,115894.0
2022-09-15 14:50:00,45.79,45.91,45.79,45.89,105260.0,39.6534,39.7573,39.6534,39.74,105260.0
2022-09-15 15:00:00,45.89,45.91,45.8,45.84,290978.0,39.74,39.7573,39.6621,39.6967,290978.0
2022-09-15 15:10:00,45.84,45.85,45.68,45.73,251891.0,39.6967,39.7054,39.5582,39.6015,251891.0
2022-09-15 15:20:00,45.73,45.77,45.62,45.73,218314.0,39.6015,39.6361,39.5062,39.6015,218314.0
2022-09-15 15:30:00,45.73,45.79,45.69,45.76,515094.0,39.6015,39.6534,39.5668,39.6274,515094.0
2022-09-15 15:40:00,45.76,45.86,45.74,45.77,442336.0,39.6274,39.714,39.6101,39.6361,442336.0
2022-09-15 15:50:00,45.76,46.01,45.7,45.86,2542806.0,39.6274,39.8439,39.5755,39.714,2542806.0
2022-09-16 09:30:00,45.62,45.74,45.26,45.68,1336398.0,39.5062,39.6101,39.1945,39.5582,1336398.0
2022-09-16 09:40:00,45.68,45.75,45.52,45.74,326587.0,39.5582,39.6188,39.4196,39.6101,326587.0
2022-09-16 09:50:00,45.75,45.82,45.26,45.3,156972.0,39.6188,39.6794,39.1945,39.2291,156972.0
2022-09-16 10:00:00,45.31,45.46,45.17,45.41,191055.0,39.2378,39.3676,39.1165,39.3244,191055.0
2022-09-16 10:10:00,45.4,45.88,45.4,45.71,331409.0,39.3157,39.7314,39.3157,39.5841,331409.0
2022-09-16 10:20:00,45.71,45.87,45.67,45.77,230555.0,39.5841,39.7227,39.5495,39.6361,230555.0
2022-09-16 10:30:00,45.78,45.89,45.7,45.78,447080.0,39.6448,39.74,39.5755,39.6448,447080.0
2022-09-16 10:40:00,45.78,45.83,45.46,45.49,136285.0,39.6448,39.6881,39.3676,39.3936,136285.0
2022-09-16 10:50:00,45.49,45.63,45.42,45.44,143764.0,39.3936,39.5149,39.333,39.3503,143764.0
2022-09-16 11:00:00,45.43,45.56,45.42,45.51,130736.0,39.3417,39.4542,39.333,39.4109,130736.0
2022-09-16 11:10:00,45.51,45.54,45.32,45.48,218151.0,39.4109,39.4369,39.2464,39.385,218151.0
2022-09-16 11:20:00,45.47,45.56,45.39,45.52,163458.0,39.3763,39.4542,39.307,39.4196,163458.0
2022-09-16 11:30:00,45.52,45.58,45.48,45.51,111475.0,39.4196,39.4716,39.385,39.4109,111475.0
2022-09-16 11:40:00,45.51,45.54,45.45,45.5,135715.0,39.4109,39.4369,39.359,39.4023,135715.0
2022-09-16 11:50:00,45.51,45.67,45.48,45.63,135822.0,39.4109,39.5495,39.385,39.5149,135822.0
2022-09-16 12:00:00,45.63,45.68,45.56,45.59,99195.0,39.5149,39.5582,39.4542,39.4802,99195.0
2022-09-16 12:10:00,45.58,45.61,45.5,45.57,105934.0,39.4716,39.4975,39.4023,39.4629,105934.0
2022-09-16 12:20:00,45.56,45.59,45.51,45.55,149540.0,39.4542,39.4802,39.4109,39.4456,149540.0
2022-09-16 12:30:00,45.55,45.6,45.43,45.43,156957.0,39.4456,39.4889,39.3417,39.3417,156957.0
2022-09-16 12:40:00,45.44,45.56,45.43,45.54,157848.0,39.3503,39.4542,39.3417,39.4369,157848.0
2022-09-16 12:50:00,45.53,45.59,45.45,45.46,151290.0,39.4283,39.4802,39.359,39.3676,151290.0
2022-09-16 13:00:00,45.46,45.47,45.34,45.39,92866.0,39.3676,39.3763,39.2637,39.307,92866.0
2022-09-16 13:10:00,45.4,45.43,45.29,45.36,85980.0,39.3157,39.3417,39.2204,39.2811,85980.0
2022-09-16 13:20:00,45.35,45.44,45.33,45.43,118083.0,39.2724,39.3503,39.2551,39.3417,118083.0
2022-09-16 13:30:00,45.43,45.61,45.42,45.58,97755.0,39.3417,39.4975,39.333,39.4716,97755.0
2022-09-16 13:40:00,45.59,45.63,45.52,45.55,117978.0,39.4802,39.5149,39.4196,39.4456,117978.0
2022-09-16 13:50:00,45.55,45.61,45.51,45.57,138048.0,39.4456,39.4975,39.4109,39.4629,138048.0
2022-09-16 14:00:00,45.57,45.61,45.5,45.55,164933.0,39.4629,39.4975,39.4023,39.4456,164933.0
2022-09-16 14:10:00,45.55,45.61,45.54,45.56,163445.0,39.4456,39.4975,39.4369,39.4542,163445.0
2022-09-16 14:20:00,45.55,45.77,45.51,45.7,388698.0,39.4456,39.6361,39.4109,39.5755,388698.0
2022-09-16 14:30:00,45.7,45.78,45.64,45.74,261749.0,39.5755,39.6448,39.5235,39.6101,261749.0
2022-09-16 14:40:00,45.75,45.91,45.7,45.89,192361.0,39.6188,39.7573,39.5755,39.74,192361.0
2022-09-16 14:50:00,45.89,45.93,45.8,45.86,605854.0,39.74,39.7747,39.6621,39.714,605854.0
2022-09-16 15:00:00,45.86,45.99,45.84,45.92,369585.0,39.714,39.8266,39.6967,39.766,369585.0
2022-09-16 15:10:00,45.91,45.92,45.76,45.8,336838.0,39.7573,39.766,39.6274,39.6621,336838.0
2022-09-16 15:20:00,45.8,45.94,45.8,45.84,532937.0,39.6621,39.7833,39.6621,39.6967,532937.0
2022-09-16 15:30:00,45.84,45.93,45.76,45.92,444861.0,39.6967,39.7747,39.6274,39.766,444861.0
2022-09-16 15:40:00,45.91,45.99,45.78,45.84,489266.0,39.7573,39.8266,39.6448,39.6967,489266.0
2022-09-16 15:50:00,45.83,46.08,45.79,45.85,2194995.0,39.6881,39.9046,39.6534,39.7054,2194995.0
2022-09-19 09:30:00,45.31,45.71,45.15,45.65,257169.0,39.2378,39.5841,39.0992,39.5322,257169.0
2022-09-19 09:40:00,45.67,45.9,45.67,45.87,272939.0,39.5495,39.7487,39.5495,39.7227,272939.0
2022-09-19 09:50:00,45.87,46.09,45.87,46.05,137668.0,39.7227,39.9132,39.7227,39.8786,137668.0
2022-09-19 10:00:00,46.05,46.08,45.88,45.93,193573.0,39.8786,39.9046,39.7314,39.7747,193573.0
2022-09-19 10:10:00,45.94,46.02,45.86,45.88,180289.0,39.7833,39.8526,39.714,39.7314,180289.0
2022-09-19 10:20:00,45.88,46.22,45.86,46.22,134419.0,39.7314,40.0258,39.714,40.0258,134419.0
2022-09-19 10:30:00,46.23,46.32,46.17,46.28,233187.0,40.0345,40.1124,39.9825,40.0778,233187.0
2022-09-19 10:40:00,46.29,46.35,46.22,46.3,140255.0,40.0864,40.1384,40.0258,40.0951,140255.0
2022-09-19 10:50:00,46.3,46.3,46.2,46.29,75528.0,40.0951,40.0951,40.0085,40.0864,75528.0
2022-09-19 11:00:00,46.3,46.4,46.26,46.31,137326.0,40.0951,40.1817,40.0604,40.1037,137326.0
2022-09-19 11:10:00,46.3,46.33,46.14,46.2,134452.0,40.0951,40.1211,39.9565,40.0085,134452.0
2022-09-19 11:20:00,46.2,46.25,46.04,46.06,92273.0,40.0085,40.0518,39.8699,39.8872,92273.0
2022-09-19 11:30:00,46.06,46.09,45.91,45.96,116348.0,39.8872,39.9132,39.7573,39.8006,116348.0
2022-09-19 11:40:00,45.97,46.07,45.95,46.06,110706.0,39.8093,39.8959,39.792,39.8872,110706.0
2022-09-19 11:50:00,46.06,46.11,46.01,46.01,185231.0,39.8872,39.9305,39.8439,39.8439,185231.0
2022-09-19 12:00:00,46.01,46.12,45.99,46.05,157905.0,39.8439,39.9392,39.8266,39.8786,157905.0
2022-09-19 12:10:00,46.07,46.12,46.01,46.09,128261.0,39.8959,39.9392,39.8439,39.9132,128261.0
2022-09-19 12:20:00,46.09,46.18,45.95,46.02,216432.0,39.9132,39.9912,39.792,39.8526,216432.0
2022-09-19 12:30:00,46.01,46.17,46.0,46.14,110775.0,39.8439,39.9825,39.8353,39.9565,110775.0
2022-09-19 12:40:00,46.13,46.17,46.09,46.11,83989.0,39.9479,39.9825,39.9132,39.9305,83989.0
2022-09-19 12:50:00,46.11,46.23,46.11,46.21,170522.0,39.9305,40.0345,39.9305,40.0171,170522.0
2022-09-19 13:00:00,46.21,46.22,46.14,46.15,149741.0,40.0171,40.0258,39.9565,39.9652,149741.0
2022-09-19 13:10:00,46.16,46.17,46.05,46.08,138587.0,39.9738,39.9825,39.8786,39.9046,138587.0
2022-09-19 13:20:00,46.08,46.14,46.05,46.07,221800.0,39.9046,39.9565,39.8786,39.8959,221800.0
2022-09-19 13:30:00,46.07,46.08,45.95,45.95,162050.0,39.8959,39.9046,39.792,39.792,162050.0
2022-09-19 13:40:00,45.95,46.09,45.93,46.03,205791.0,39.792,39.9132,39.7747,39.8613,205791.0
2022-09-19 13:50:00,46.03,46.03,45.96,46.0,116790.0,39.8613,39.8613,39.8006,39.8353,116790.0
2022-09-19 14:00:00,46.01,46.06,45.91,45.97,135115.0,39.8439,39.8872,39.7573,39.8093,135115.0
2022-09-19 14:10:00,45.97,45.98,45.9,45.93,68443.0,39.8093,39.818,39.7487,39.7747,68443.0
2022-09-19 14:20:00,45.93,45.99,45.89,45.97,105593.0,39.7747,39.8266,39.74,39.8093,105593.0
2022-09-19 14:30:00,45.97,46.05,45.95,46.04,129266.0,39.8093,39.8786,39.792,39.8699,129266.0
2022-09-19 14:40:00,46.03,46.05,45.95,45.98,83494.0,39.8613,39.8786,39.792,39.818,83494.0
2022-09-19 14:50:00,45.98,46.03,45.95,45.96,132276.0,39.818,39.8613,39.792,39.8006,132276.0
2022-09-19 15:00:00,45.96,46.04,45.95,46.0,225601.0,39.8006,39.8699,39.792,39.8353,225601.0
2022-09-19 15:10:00,46.0,46.13,45.98,46.03,278601.0,39.8353,39.9479,39.818,39.8613,278601.0
2022-09-19 15:20:00,46.02,46.16,46.0,46.15,154960.0,39.8526,39.9738,39.8353,39.9652,154960.0
2022-09-19 15:30:00,46.16,46.22,46.14,46.21,225718.0,39.9738,40.0258,39.9565,40.0171,225718.0
2022-09-19 15:40:00,46.21,46.23,46.1,46.15,196984.0,40.0171,40.0345,39.9219,39.9652,196984.0
2022-09-19 15:50:00,46.15,46.18,46.08,46.15,624659.0,39.9652,39.9912,39.9046,39.9652,624659.0
2022-09-20 09:30:00,45.73,45.82,45.59,45.66,202456.0,39.6015,39.6794,39.4802,39.5408,202456.0
2022-09-20 09:40:00,45.66,45.66,45.52,45.53,142116.0,39.5408,39.5408,39.4196,39.4283,142116.0
2022-09-20 09:50:00,45.52,45.52,45.33,45.36,150664.0,39.4196,39.4196,39.2551,39.2811,150664.0
2022-09-20 10:00:00,45.35,45.55,45.33,45.52,145406.0,39.2724,39.4456,39.2551,39.4196,145406.0
2022-09-20 10:10:00,45.52,45.57,45.27,45.28,196922.0,39.4196,39.4629,39.2031,39.2118,196922.0
2022-09-20 10:20:00,45.28,45.33,45.22,45.28,207411.0,39.2118,39.2551,39.1598,39.2118,207411.0
2022-09-20 10:30:00,45.27,45.27,45.13,45.21,223756.0,39.2031,39.2031,39.0819,39.1512,223756.0
2022-09-20 10:40:00,45.21,45.32,45.17,45.24,159972.0,39.1512,39.2464,39.1165,39.1771,159972.0
2022-09-20 10:50:00,45.23,45.38,45.22,45.38,144361.0,39.1685,39.2984,39.1598,39.2984,144361.0
2022-09-20 11:00:00,45.37,45.39,45.2,45.31,146144.0,39.2897,39.307,39.1425,39.2378,146144.0
2022-09-20 11:10:00,45.32,45.37,45.26,45.28,132296.0,39.2464,39.2897,39.1945,39.2118,132296.0
2022-09-20 11:20:00,45.28,45.28,45.16,45.2,147118.0,39.2118,39.2118,39.1079,39.1425,147118.0
2022-09-20 11:30:00,45.2,45.23,44.99,45.01,206113.0,39.1425,39.1685,38.9606,38.978,206113.0
2022-09-20 11:40:00,45.02,45.2,44.99,45.2,149276.0,38.9866,39.1425,38.9606,39.1425,149276.0
2022-09-20 11:50:00,45.19,45.21,45.11,45.15,136681.0,39.1338,39.1512,39.0646,39.0992,136681.0
2022-09-20 12:00:00,45.14,45.31,45.14,45.21,196889.0,39.0905,39.2378,39.0905,39.1512,196889.0
2022-09-20 12:10:00,45.21,45.25,45.13,45.13,64842.0,39.1512,39.1858,39.0819,39.0819,64842.0
2022-09-20 12:20:00,45.13,45.14,45.01,45.01,135637.0,39.0819,39.0905,38.978,38.978,135637.0
2022-09-20 12:30:00,45.02,45.03,44.96,44.99,107857.0,38.9866,38.9953,38.9347,38.9606,107857.0
2022-09-20 12:40:00,44.98,45.04,44.97,45.01,86437.0,38.952,39.0039,38.9433,38.978,86437.0
2022-09-20 12:50:00,45.01,45.05,44.98,45.0,63495.0,38.978,39.0126,38.952,38.9693,63495.0
2022-09-20 13:00:00,45.0,45.02,44.84,44.85,184711.0,38.9693,38.9866,38.8307,38.8394,184711.0
2022-09-20 13:10:00,44.85,44.85,44.71,44.73,150678.0,38.8394,38.8394,38.7182,38.7355,150678.0
2022-09-20 13:20:00,44.74,44.89,44.73,44.78,150843.0,38.7441,38.874,38.7355,38.7788,150843.0
2022-09-20 13:30:00,44.77,44.82,44.73,44.75,129749.0,38.7701,38.8134,38.7355,38.7528,129749.0
2022-09-20 13:40:00,44.75,44.83,44.66,44.66,136249.0,38.7528,38.8221,38.6749,38.6749,136249.0
2022-09-20 13:50:00,44.64,44.67,44.59,44.64,122442.0,38.6575,38.6835,38.6142,38.6575,122442.0
2022-09-20 14:00:00,44.64,44.81,44.64,44.79,145054.0,38.6575,38.8048,38.6575,38.7874,145054.0
2022-09-20 14:10:00,44.78,44.86,44.75,44.83,114657.0,38.7788,38.8481,38.7528,38.8221,114657.0
2022-09-20 14:20:00,44.83,44.92,44.81,44.86,104950.0,38.8221,38.9,38.8048,38.8481,104950.0
2022-09-20 14:30:00,44.85,44.85,44.7,44.72,107082.0,38.8394,38.8394,38.7095,38.7268,107082.0
2022-09-20 14:40:00,44.72,44.92,44.62,44.88,145001.0,38.7268,38.9,38.6402,38.8654,145001.0
2022-09-20 14:50:00,44.87,44.88,44.74,44.83,103688.0,38.8567,38.8654,38.7441,38.8221,103688.0
2022-09-20 15:00:00,44.84,44.91,44.77,44.8,130590.0,38.8307,38.8914,38.7701,38.7961,130590.0
2022-09-20 15:10:00,44.8,44.92,44.79,44.9,95574.0,38.7961,38.9,38.7874,38.8827,95574.0
2022-09-20 15:20:00,44.9,45.03,44.89,45.02,164415.0,38.8827,38.9953,38.874,38.9866,164415.0
2022-09-20 15:30:00,45.02,45.1,44.93,45.09,227426.0,38.9866,39.0559,38.9087,39.0472,227426.0
2022-09-20 15:40:00,45.09,45.15,45.05,45.09,361988.0,39.0472,39.0992,39.0126,39.0472,361988.0
2022-09-20 15:50:00,45.09,45.13,44.96,45.0,961178.0,39.0472,39.0819,38.9347,38.9693,961178.0
2022-09-21 09:30:00,45.06,45.14,44.84,44.98,151725.0,39.0213,39.0905,38.8307,38.952,151725.0
2022-09-21 09:40:00,44.98,45.04,44.83,45.03,89960.0,38.952,39.0039,38.8221,38.9953,89960.0
2022-09-21 09:50:00,45.01,45.09,44.98,44.99,67203.0,38.978,39.0472,38.952,38.9606,67203.0
2022-09-21 10:00:00,45.0,45.1,44.96,45.08,83757.0,38.9693,39.0559,38.9347,39.0386,83757.0
2022-09-21 10:10:00,45.09,45.14,45.01,45.08,66324.0,39.0472,39.0905,38.978,39.0386,66324.0
2022-09-21 10:20:00,45.08,45.23,45.07,45.22,66563.0,39.0386,39.1685,39.0299,39.1598,66563.0
2022-09-21 10:30:00,45.23,45.25,45.17,45.17,68970.0,39.1685,39.1858,39.1165,39.1165,68970.0
2022-09-21 10:40:00,45.17,45.19,45.05,45.1,63021.0,39.1165,39.1338,39.0126,39.0559,63021.0
2022-09-21 10:50:00,45.1,45.27,45.09,45.26,76214.0,39.0559,39.2031,39.0472,39.1945,76214.0
2022-09-21 11:00:00,45.25,45.34,45.23,45.27,73129.0,39.1858,39.2637,39.1685,39.2031,73129.0
2022-09-21 11:10:00,45.26,45.37,45.26,45.27,62571.0,39.1945,39.2897,39.1945,39.2031,62571.0
2022-09-21 11:20:00,45.27,45.34,45.23,45.3,78905.0,39.2031,39.2637,39.1685,39.2291,78905.0
2022-09-21 11:30:00,45.3,45.31,45.24,45.3,57328.0,39.2291,39.2378,39.1771,39.2291,57328.0
2022-09-21 11:40:00,45.3,45.35,45.26,45.29,51632.0,39.2291,39.2724,39.1945,39.2204,51632.0
2022-09-21 11:50:00,45.28,45.29,45.19,45.26,139305.0,39.2118,39.2204,39.1338,39.1945,139305.0
2022-09-21 12:00:00,45.25,45.29,45.2,45.23,89598.0,39.1858,39.2204,39.1425,39.1685,89598.0
2022-09-21 12:10:00,45.23,45.29,45.22,45.23,37275.0,39.1685,39.2204,39.1598,39.1685,37275.0
2022-09-21 12:20:00,45.23,45.26,45.18,45.23,67379.0,39.1685,39.1945,39.1252,39.1685,67379.0
2022-09-21 12:30:00,45.23,45.28,45.21,45.23,57529.0,39.1685,39.2118,39.1512,39.1685,57529.0
2022-09-21 12:40:00,45.22,45.24,45.13,45.16,59382.0,39.1598,39.1771,39.0819,39.1079,59382.0
2022-09-21 12:50:00,45.15,45.18,45.09,45.11,44722.0,39.0992,39.1252,39.0472,39.0646,44722.0
2022-09-21 13:00:00,45.1,45.18,45.09,45.15,39436.0,39.0559,39.1252,39.0472,39.0992,39436.0
2022-09-21 13:10:00,45.15,45.19,45.11,45.18,45818.0,39.0992,39.1338,39.0646,39.1252,45818.0
2022-09-21 13:20:00,45.19,45.22,45.14,45.22,58394.0,39.1338,39.1598,39.0905,39.1598,58394.0
2022-09-21 13:30:00,45.22,45.23,45.18,45.2,38408.0,39.1598,39.1685,39.1252,39.1425,38408.0
2022-09-21 13:40:00,45.2,45.3,45.19,45.27,64886.0,39.1425,39.2291,39.1338,39.2031,64886.0
2022-09-21 13:50:00,45.27,45.37,45.26,45.35,74645.0,39.2031,39.2897,39.1945,39.2724,74645.0
2022-09-21 14:00:00,45.35,45.35,44.64,44.94,111811.0,39.2724,39.2724,38.6575,38.9173,111811.0
2022-09-21 14:10:00,44.92,44.95,44.6,44.72,138190.0,38.9,38.926,38.6229,38.7268,138190.0
2022-09-21 14:20:00,44.72,44.93,44.71,44.74,123652.0,38.7268,38.9087,38.7182,38.7441,123652.0
2022-09-21 14:30:00,44.72,45.1,44.61,44.91,347964.0,38.7268,39.0559,38.6316,38.8914,347964.0
2022-09-21 14:40:00,44.91,45.43,44.82,45.07,255325.0,38.8914,39.3417,38.8134,39.0299,255325.0
2022-09-21 14:50:00,45.08,45.26,44.92,45.14,248214.0,39.0386,39.1945,38.9,39.0905,248214.0
2022-09-21 15:00:00,45.15,45.25,44.93,44.94,130787.0,39.0992,39.1858,38.9087,38.9173,130787.0
2022-09-21 15:10:00,44.92,45.05,44.56,44.87,123938.0,38.9,39.0126,38.5883,38.8567,123938.0
2022-09-21 15:20:00,44.85,44.85,44.45,44.45,141464.0,38.8394,38.8394,38.493,38.493,141464.0
2022-09-21 15:30:00,44.44,44.48,44.18,44.19,234016.0,38.4843,38.519,38.2592,38.2678,234016.0
2022-09-21 15:40:00,44.18,44.23,44.04,44.09,226470.0,38.2592,38.3025,38.138,38.1813,226470.0
2022-09-21 15:50:00,44.1,44.25,43.92,43.93,748414.0,38.1899,38.3198,38.034,38.0427,748414.0
2022-09-22 09:30:00,44.07,44.21,43.45,43.5,196378.0,38.1639,38.2852,37.627,37.6703,196378.0
2022-09-22 09:40:00,43.5,43.59,43.37,43.45,151235.0,37.6703,37.7483,37.5577,37.627,151235.0
2022-09-22 09:50:00,43.43,43.57,43.39,43.39,123197.0,37.6097,37.7309,37.5751,37.5751,123197.0
2022-09-22 10:00:00,43.39,43.57,43.39,43.46,114912.0,37.5751,37.7309,37.5751,37.6357,114912.0
2022-09-22 10:10:00,43.45,43.71,43.39,43.49,96765.0,37.627,37.8522,37.5751,37.6617,96765.0
2022-09-22 10:20:00,43.49,43.63,43.42,43.61,100096.0,37.6617,37.7829,37.601,37.7656,100096.0
2022-09-22 10:30:00,43.61,43.68,43.52,43.57,106921.0,37.7656,37.8262,37.6876,37.7309,106921.0
2022-09-22 10:40:00,43.56,43.58,43.38,43.41,141833.0,37.7223,37.7396,37.5664,37.5924,141833.0
2022-09-22 10:50:00,43.39,43.42,43.28,43.29,93874.0,37.5751,37.601,37.4798,37.4885,93874.0
2022-09-22 11:00:00,43.27,43.32,43.19,43.3,116575.0,37.4711,37.5144,37.4019,37.4971,116575.0
2022-09-22 11:10:00,43.29,43.31,43.16,43.23,66796.0,37.4885,37.5058,37.3759,37.4365,66796.0
2022-09-22 11:20:00,43.23,43.36,43.21,43.33,72160.0,37.4365,37.5491,37.4192,37.5231,72160.0
2022-09-22 11:30:00,43.33,43.41,43.3,43.33,60327.0,37.5231,37.5924,37.4971,37.5231,60327.0
2022-09-22 11:40:00,43.32,43.33,43.17,43.27,83648.0,37.5144,37.5231,37.3845,37.4711,83648.0
2022-09-22 11:50:00,43.25,43.27,43.09,43.16,67504.0,37.4538,37.4711,37.3153,37.3759,67504.0
2022-09-22 12:00:00,43.16,43.25,43.15,43.22,69187.0,37.3759,37.4538,37.3672,37.4278,69187.0
2022-09-22 12:10:00,43.23,43.26,43.17,43.26,105010.0,37.4365,37.4625,37.3845,37.4625,105010.0
2022-09-22 12:20:00,43.26,43.41,43.23,43.27,95152.0,37.4625,37.5924,37.4365,37.4711,95152.0
2022-09-22 12:30:00,43.28,43.29,43.2,43.27,70273.0,37.4798,37.4885,37.4105,37.4711,70273.0
2022-09-22 12:40:00,43.26,43.29,43.19,43.21,92262.0,37.4625,37.4885,37.4019,37.4192,92262.0
2022-09-22 12:50:00,43.22,43.3,43.2,43.23,59463.0,37.4278,37.4971,37.4105,37.4365,59463.0
2022-09-22 13:00:00,43.23,43.29,43.2,43.2,73655.0,37.4365,37.4885,37.4105,37.4105,73655.0
2022-09-22 13:10:00,43.2,43.22,43.13,43.15,56168.0,37.4105,37.4278,37.3499,37.3672,56168.0
2022-09-22 13:20:00,43.15,43.3,43.13,43.3,93492.0,37.3672,37.4971,37.3499,37.4971,93492.0
2022-09-22 13:30:00,43.31,43.35,43.29,43.32,113176.0,37.5058,37.5404,37.4885,37.5144,113176.0
2022-09-22 13:40:00,43.31,43.32,43.23,43.3,94096.0,37.5058,37.5144,37.4365,37.4971,94096.0
2022-09-22 13:50:00,43.3,43.36,43.25,43.28,96262.0,37.4971,37.5491,37.4538,37.4798,96262.0
2022-09-22 14:00:00,43.28,43.3,43.19,43.2,77424.0,37.4798,37.4971,37.4019,37.4105,77424.0
2022-09-22 14:10:00,43.2,43.22,43.12,43.15,85873.0,37.4105,37.4278,37.3412,37.3672,85873.0
2022-09-22 14:20:00,43.15,43.19,43.08,43.15,79437.0,37.3672,37.4019,37.3066,37.3672,79437.0
2022-09-22 14:30:00,43.17,43.25,43.13,43.25,67958.0,37.3845,37.4538,37.3499,37.4538,67958.0
2022-09-22 14:40:00,43.26,43.27,43.15,43.17,75371.0,37.4625,37.4711,37.3672,37.3845,75371.0
2022-09-22 14:50:00,43.18,43.36,43.18,43.27,104840.0,37.3932,37.5491,37.3932,37.4711,104840.0
2022-09-22 15:00:00,43.28,43.35,43.26,43.28,108809.0,37.4798,37.5404,37.4625,37.4798,108809.0
2022-09-22 15:10:00,43.29,43.37,43.27,43.3,104994.0,37.4885,37.5577,37.4711,37.4971,104994.0
2022-09-22 15:20:00,43.31,43.32,43.17,43.26,141495.0,37.5058,37.5144,37.3845,37.4625,141495.0
2022-09-22 15:30:00,43.27,43.36,43.24,43.34,214108.0,37.4711,37.5491,37.4452,37.5318,214108.0
2022-09-22 15:40:00,43.34,43.47,43.29,43.47,254110.0,37.5318,37.6443,37.4885,37.6443,254110.0
2022-09-22 15:50:00,43.47,43.49,43.0,43.01,792463.0,37.6443,37.6617,37.2373,37.246,792463.0
2022-09-23 09:30:00,42.62,42.74,42.47,42.51,313197.0,36.9083,37.0122,36.7784,36.813,313197.0
2022-09-23 09:40:00,42.51,42.89,42.47,42.74,248605.0,36.813,37.1421,36.7784,37.0122,248605.0
2022-09-23 09:50:00,42.74,42.75,42.43,42.46,171255.0,37.0122,37.0208,36.7437,36.7697,171255.0
2022-09-23 10:00:00,42.47,42.5,42.36,42.5,158856.0,36.7784,36.8043,36.6831,36.8043,158856.0
2022-09-23 10:10:00,42.5,42.58,42.31,42.36,177620.0,36.8043,36.8736,36.6398,36.6831,177620.0
2022-09-23 10:20:00,42.35,42.36,42.13,42.25,181195.0,36.6744,36.6831,36.4839,36.5878,181195.0
2022-09-23 10:30:00,42.24,42.24,42.04,42.1,178259.0,36.5792,36.5792,36.406,36.4579,178259.0
2022-09-23 10:40:00,42.1,42.17,42.08,42.11,84473.0,36.4579,36.5186,36.4406,36.4666,84473.0
2022-09-23 10:50:00,42.11,42.19,42.08,42.13,200758.0,36.4666,36.5359,36.4406,36.4839,200758.0
2022-09-23 11:00:00,42.13,42.24,42.08,42.21,125314.0,36.4839,36.5792,36.4406,36.5532,125314.0
2022-09-23 11:10:00,42.2,42.22,42.15,42.22,90666.0,36.5445,36.5619,36.5012,36.5619,90666.0
2022-09-23 11:20:00,42.22,42.26,42.14,42.15,86013.0,36.5619,36.5965,36.4926,36.5012,86013.0
2022-09-23 11:30:00,42.18,42.21,42.05,42.07,89254.0,36.5272,36.5532,36.4146,36.432,89254.0
2022-09-23 11:40:00,42.06,42.07,41.87,41.91,158908.0,36.4233,36.432,36.2588,36.2934,158908.0
2022-09-23 11:50:00,41.91,41.99,41.89,41.95,88454.0,36.2934,36.3627,36.2761,36.328,88454.0
2022-09-23 12:00:00,41.95,41.96,41.88,41.91,90360.0,36.328,36.3367,36.2674,36.2934,90360.0
2022-09-23 12:10:00,41.91,42.03,41.86,42.01,100756.0,36.2934,36.3973,36.2501,36.38,100756.0
2022-09-23 12:20:00,42.01,42.03,41.9,41.91,110371.0,36.38,36.3973,36.2847,36.2934,110371.0
2022-09-23 12:30:00,41.92,41.93,41.8,41.9,59883.0,36.3021,36.3107,36.1981,36.2847,59883.0
2022-09-23 12:40:00,41.9,41.94,41.81,41.94,108933.0,36.2847,36.3194,36.2068,36.3194,108933.0
2022-09-23 12:50:00,41.94,42.05,41.92,42.05,95670.0,36.3194,36.4146,36.3021,36.4146,95670.0
2022-09-23 13:00:00,42.04,42.05,41.92,41.95,110636.0,36.406,36.4146,36.3021,36.328,110636.0
2022-09-23 13:10:00,41.95,41.98,41.88,41.96,91693.0,36.328,36.354,36.2674,36.3367,91693.0
2022-09-23 13:20:00,41.95,41.97,41.78,41.79,59520.0,36.328,36.3454,36.1808,36.1895,59520.0
2022-09-23 13:30:00,41.78,41.87,41.77,41.84,153757.0,36.1808,36.2588,36.1722,36.2328,153757.0
2022-09-23 13:40:00,41.84,41.84,41.75,41.77,113719.0,36.2328,36.2328,36.1548,36.1722,113719.0
2022-09-23 13:50:00,41.77,41.87,41.76,41.84,107150.0,36.1722,36.2588,36.1635,36.2328,107150.0
2022-09-23 14:00:00,41.84,41.91,41.77,41.79,97235.0,36.2328,36.2934,36.1722,36.1895,97235.0
2022-09-23 14:10:00,41.79,41.81,41.59,41.63,135647.0,36.1895,36.2068,36.0163,36.0509,135647.0
2022-09-23 14:20:00,41.63,41.79,41.61,41.74,145642.0,36.0509,36.1895,36.0336,36.1462,145642.0
2022-09-23 14:30:00,41.74,41.74,41.63,41.66,137436.0,36.1462,36.1462,36.0509,36.0769,137436.0
2022-09-23 14:40:00,41.65,41.71,41.6,41.66,114924.0,36.0682,36.1202,36.025,36.0769,114924.0
2022-09-23 14:50:00,41.66,41.71,41.55,41.56,126890.0,36.0769,36.1202,35.9817,35.9903,126890.0
2022-09-23 15:00:00,41.56,41.87,41.56,41.8,141213.0,35.9903,36.2588,35.9903,36.1981,141213.0
2022-09-23 15:10:00,41.81,41.85,41.72,41.78,134392.0,36.2068,36.2414,36.1289,36.1808,134392.0
2022-09-23 15:20:00,41.79,41.85,41.71,41.83,165075.0,36.1895,36.2414,36.1202,36.2241,165075.0
2022-09-23 15:30:00,41.83,41.92,41.79,41.92,214544.0,36.2241,36.3021,36.1895,36.3021,214544.0
2022-09-23 15:40:00,41.92,42.07,41.87,42.01,233704.0,36.3021,36.432,36.2588,36.38,233704.0
2022-09-23 15:50:00,42.01,42.16,41.94,42.14,802158.0,36.38,36.5099,36.3194,36.4926,802158.0
2022-09-26 09:30:00,41.72,42.16,41.67,41.96,255049.0,36.1289,36.5099,36.0856,36.3367,255049.0
2022-09-26 09:40:00,41.96,42.04,41.7,41.84,303419.0,36.3367,36.406,36.1115,36.2328,303419.0
2022-09-26 09:50:00,41.83,41.89,41.64,41.69,238803.0,36.2241,36.2761,36.0596,36.1029,238803.0
2022-09-26 10:00:00,41.69,41.74,41.43,41.45,208194.0,36.1029,36.1462,35.8777,35.8951,208194.0
2022-09-26 10:10:00,41.45,41.79,41.33,41.64,332859.0,35.8951,36.1895,35.7911,36.0596,332859.0
2022-09-26 10:20:00,41.64,41.88,41.63,41.82,211146.0,36.0596,36.2674,36.0509,36.2155,211146.0
2022-09-26 10:30:00,41.81,41.84,41.71,41.82,120571.0,36.2068,36.2328,36.1202,36.2155,120571.0
2022-09-26 10:40:00,41.83,41.9,41.74,41.84,184191.0,36.2241,36.2847,36.1462,36.2328,184191.0
2022-09-26 10:50:00,41.84,41.86,41.74,41.8,154594.0,36.2328,36.2501,36.1462,36.1981,154594.0
2022-09-26 11:00:00,41.8,41.84,41.6,41.6,187221.0,36.1981,36.2328,36.025,36.025,187221.0
2022-09-26 11:10:00,41.59,41.59,41.43,41.44,277170.0,36.0163,36.0163,35.8777,35.8864,277170.0
2022-09-26 11:20:00,41.44,41.51,41.38,41.41,98156.0,35.8864,35.947,35.8344,35.8604,98156.0
2022-09-26 11:30:00,41.41,41.5,41.36,41.39,170192.0,35.8604,35.9384,35.8171,35.8431,170192.0
2022-09-26 11:40:00,41.4,41.53,41.37,41.46,156969.0,35.8518,35.9643,35.8258,35.9037,156969.0
2022-09-26 11:50:00,41.46,41.51,41.37,41.47,163646.0,35.9037,35.947,35.8258,35.9124,163646.0
2022-09-26 12:00:00,41.47,41.47,41.36,41.4,123875.0,35.9124,35.9124,35.8171,35.8518,123875.0
2022-09-26 12:10:00,41.39,41.44,41.37,41.41,196238.0,35.8431,35.8864,35.8258,35.8604,196238.0
2022-09-26 12:20:00,41.41,41.42,41.27,41.3,265988.0,35.8604,35.8691,35.7392,35.7652,265988.0
2022-09-26 12:30:00,41.3,41.34,41.0,41.05,2625550.0,35.7652,35.7998,35.5054,35.5487,2625550.0
2022-09-26 12:40:00,41.05,41.17,41.04,41.09,397897.0,35.5487,35.6526,35.54,35.5833,397897.0
2022-09-26 12:50:00,41.09,41.29,41.08,41.2,256391.0,35.5833,35.7565,35.5746,35.6786,256391.0
2022-09-26 13:00:00,41.2,41.2,40.95,40.97,182132.0,35.6786,35.6786,35.4621,35.4794,182132.0
2022-09-26 13:10:00,40.96,40.99,40.81,40.89,133787.0,35.4707,35.4967,35.3408,35.4101,133787.0
2022-09-26 13:20:00,40.89,40.91,40.75,40.8,167238.0,35.4101,35.4274,35.2889,35.3322,167238.0
2022-09-26 13:30:00,40.81,40.95,40.8,40.9,353990.0,35.3408,35.4621,35.3322,35.4188,353990.0
2022-09-26 13:40:00,40.9,41.0,40.82,40.91,213186.0,35.4188,35.5054,35.3495,35.4274,213186.0
2022-09-26 13:50:00,40.91,41.01,40.8,40.82,170889.0,35.4274,35.514,35.3322,35.3495,170889.0
2022-09-26 14:00:00,40.81,41.08,40.8,41.06,202770.0,35.3408,35.5746,35.3322,35.5573,202770.0
2022-09-26 14:10:00,41.07,41.11,40.88,41.04,477338.0,35.566,35.6006,35.4014,35.54,477338.0
2022-09-26 14:20:00,41.04,41.1,40.91,40.93,106339.0,35.54,35.592,35.4274,35.4447,106339.0
2022-09-26 14:30:00,40.92,41.03,40.91,40.97,150412.0,35.4361,35.5313,35.4274,35.4794,150412.0
2022-09-26 14:40:00,40.98,41.29,40.96,41.27,197924.0,35.488,35.7565,35.4707,35.7392,197924.0
2022-09-26 14:50:00,41.27,41.27,41.17,41.2,171363.0,35.7392,35.7392,35.6526,35.6786,171363.0
2022-09-26 15:00:00,41.21,41.27,41.15,41.26,251320.0,35.6872,35.7392,35.6353,35.7305,251320.0
2022-09-26 15:10:00,41.26,41.3,41.15,41.22,325574.0,35.7305,35.7652,35.6353,35.6959,325574.0
2022-09-26 15:20:00,41.23,41.24,41.09,41.14,224322.0,35.7045,35.7132,35.5833,35.6266,224322.0
2022-09-26 15:30:00,41.14,41.18,41.06,41.1,332349.0,35.6266,35.6612,35.5573,35.592,332349.0
2022-09-26 15:40:00,41.11,41.28,41.09,41.28,380576.0,35.6006,35.7478,35.5833,35.7478,380576.0
2022-09-26 15:50:00,41.27,41.35,41.04,41.07,1213413.0,35.7392,35.8085,35.54,35.566,1213413.0
2022-09-27 09:30:00,41.51,41.52,41.0,41.52,332144.0,35.947,35.9557,35.5054,35.9557,332144.0
2022-09-27 09:40:00,41.51,41.55,41.3,41.33,274179.0,35.947,35.9817,35.7652,35.7911,274179.0
2022-09-27 09:50:00,41.32,41.54,41.32,41.47,134977.0,35.7825,35.973,35.7825,35.9124,134977.0
2022-09-27 10:00:00,41.47,41.52,41.19,41.23,186350.0,35.9124,35.9557,35.6699,35.7045,186350.0
2022-09-27 10:10:00,41.23,41.33,41.2,41.3,117156.0,35.7045,35.7911,35.6786,35.7652,117156.0
2022-09-27 10:20:00,41.29,41.49,41.26,41.29,150496.0,35.7565,35.9297,35.7305,35.7565,150496.0
2022-09-27 10:30:00,41.3,41.45,41.3,41.33,225908.0,35.7652,35.8951,35.7652,35.7911,225908.0
2022-09-27 10:40:00,41.33,41.47,41.3,41.42,162389.0,35.7911,35.9124,35.7652,35.8691,162389.0
2022-09-27 10:50:00,41.44,41.48,41.34,41.43,125926.0,35.8864,35.921,35.7998,35.8777,125926.0
2022-09-27 11:00:00,41.43,41.5,41.38,41.47,214448.0,35.8777,35.9384,35.8344,35.9124,214448.0
2022-09-27 11:10:00,41.48,41.48,41.17,41.19,109077.0,35.921,35.921,35.6526,35.6699,109077.0
2022-09-27 11:20:00,41.19,41.19,40.99,41.02,171461.0,35.6699,35.6699,35.4967,35.5227,171461.0
2022-09-27 11:30:00,41.02,41.19,41.0,41.16,97698.0,35.5227,35.6699,35.5054,35.6439,97698.0
2022-09-27 11:40:00,41.17,41.24,41.08,41.11,146612.0,35.6526,35.7132,35.5746,35.6006,146612.0
2022-09-27 11:50:00,41.11,41.17,40.94,40.96,116695.0,35.6006,35.6526,35.4534,35.4707,116695.0
2022-09-27 12:00:00,40.96,40.96,40.81,40.81,124708.0,35.4707,35.4707,35.3408,35.3408,124708.0
2022-09-27 12:10:00,40.8,40.82,40.68,40.69,157417.0,35.3322,35.3495,35.2282,35.2369,157417.0
2022-09-27 12:20:00,40.68,40.87,40.67,40.81,193003.0,35.2282,35.3928,35.2196,35.3408,193003.0
2022-09-27 12:30:00,40.8,40.92,40.77,40.8,195105.0,35.3322,35.4361,35.3062,35.3322,195105.0
2022-09-27 12:40:00,40.79,40.87,40.76,40.85,226296.0,35.3235,35.3928,35.2975,35.3755,226296.0
2022-09-27 12:50:00,40.85,40.97,40.77,40.95,182559.0,35.3755,35.4794,35.3062,35.4621,182559.0
2022-09-27 13:00:00,40.95,40.95,40.73,40.82,324341.0,35.4621,35.4621,35.2715,35.3495,324341.0
2022-09-27 13:10:00,40.82,40.87,40.76,40.85,201041.0,35.3495,35.3928,35.2975,35.3755,201041.0
2022-09-27 13:20:00,40.84,40.89,40.73,40.73,183159.0,35.3668,35.4101,35.2715,35.2715,183159.0
2022-09-27 13:30:00,40.73,40.86,40.72,40.76,140648.0,35.2715,35.3841,35.2629,35.2975,140648.0
2022-09-27 13:40:00,40.76,40.81,40.68,40.75,120512.0,35.2975,35.3408,35.2282,35.2889,120512.0
2022-09-27 13:50:00,40.75,40.75,40.65,40.74,123524.0,35.2889,35.2889,35.2023,35.2802,123524.0
2022-09-27 14:00:00,40.73,40.89,40.71,40.84,112457.0,35.2715,35.4101,35.2542,35.3668,112457.0
2022-09-27 14:10:00,40.85,40.87,40.69,40.72,150090.0,35.3755,35.3928,35.2369,35.2629,150090.0
2022-09-27 14:20:00,40.72,40.81,40.69,40.8,135420.0,35.2629,35.3408,35.2369,35.3322,135420.0
2022-09-27 14:30:00,40.79,40.97,40.76,40.96,99753.0,35.3235,35.4794,35.2975,35.4707,99753.0
2022-09-27 14:40:00,40.96,41.07,40.91,41.05,178550.0,35.4707,35.566,35.4274,35.5487,178550.0
2022-09-27 14:50:00,41.05,41.08,41.0,41.03,126506.0,35.5487,35.5746,35.5054,35.5313,126506.0
2022-09-27 15:00:00,41.03,41.03,40.88,41.0,179593.0,35.5313,35.5313,35.4014,35.5054,179593.0
2022-09-27 15:10:00,40.99,41.01,40.86,40.97,143560.0,35.4967,35.514,35.3841,35.4794,143560.0
2022-09-27 15:20:00,40.97,40.97,40.87,40.91,181059.0,35.4794,35.4794,35.3928,35.4274,181059.0
2022-09-27 15:30:00,40.91,40.93,40.76,40.81,179773.0,35.4274,35.4447,35.2975,35.3408,179773.0
2022-09-27 15:40:00,40.8,40.94,40.78,40.9,297638.0,35.3322,35.4534,35.3148,35.4188,297638.0
2022-09-27 15:50:00,40.89,41.06,40.88,40.96,737031.0,35.4101,35.5573,35.4014,35.4707,737031.0
2022-09-28 09:30:00,40.92,41.18,40.81,41.07,383188.0,35.4361,35.6612,35.3408,35.566,383188.0
2022-09-28 09:40:00,41.07,41.34,41.03,41.25,304633.0,35.566,35.7998,35.5313,35.7219,304633.0
2022-09-28 09:50:00,41.24,41.57,41.23,41.48,214180.0,35.7132,35.999,35.7045,35.921,214180.0
2022-09-28 10:00:00,41.5,41.67,41.28,41.28,259228.0,35.9384,36.0856,35.7478,35.7478,259228.0
2022-09-28 10:10:00,41.27,41.34,41.21,41.28,147902.0,35.7392,35.7998,35.6872,35.7478,147902.0
2022-09-28 10:20:00,41.28,41.63,41.27,41.62,243529.0,35.7478,36.0509,35.7392,36.0423,243529.0
2022-09-28 10:30:00,41.62,41.7,41.53,41.53,212922.0,36.0423,36.1115,35.9643,35.9643,212922.0
2022-09-28 10:40:00,41.52,41.69,41.46,41.65,218939.0,35.9557,36.1029,35.9037,36.0682,218939.0
2022-09-28 10:50:00,41.65,41.66,41.51,41.55,214706.0,36.0682,36.0769,35.947,35.9817,214706.0
2022-09-28 11:00:00,41.54,41.64,41.51,41.51,155516.0,35.973,36.0596,35.947,35.947,155516.0
2022-09-28 11:10:00,41.51,41.65,41.5,41.51,166212.0,35.947,36.0682,35.9384,35.947,166212.0
2022-09-28 11:20:00,41.51,41.63,41.49,41.5,226275.0,35.947,36.0509,35.9297,35.9384,226275.0
2022-09-28 11:30:00,41.5,41.5,41.29,41.31,206271.0,35.9384,35.9384,35.7565,35.7738,206271.0
2022-09-28 11:40:00,41.3,41.47,41.3,41.46,208575.0,35.7652,35.9124,35.7652,35.9037,208575.0
2022-09-28 11:50:00,41.47,41.55,41.43,41.48,199052.0,35.9124,35.9817,35.8777,35.921,199052.0
2022-09-28 12:00:00,41.47,41.48,41.38,41.48,148929.0,35.9124,35.921,35.8344,35.921,148929.0
2022-09-28 12:10:00,41.48,41.71,41.47,41.71,288627.0,35.921,36.1202,35.9124,36.1202,288627.0
2022-09-28 12:20:00,41.71,41.71,41.5,41.5,130372.0,36.1202,36.1202,35.9384,35.9384,130372.0
2022-09-28 12:30:00,41.51,41.55,41.43,41.53,197394.0,35.947,35.9817,35.8777,35.9643,197394.0
2022-09-28 12:40:00,41.52,41.69,41.52,41.64,160167.0,35.9557,36.1029,35.9557,36.0596,160167.0
2022-09-28 12:50:00,41.63,41.63,41.55,41.6,108627.0,36.0509,36.0509,35.9817,36.025,108627.0
2022-09-28 13:00:00,41.61,41.7,41.56,41.69,159023.0,36.0336,36.1115,35.9903,36.1029,159023.0
2022-09-28 13:10:00,41.69,41.71,41.64,41.7,112403.0,36.1029,36.1202,36.0596,36.1115,112403.0
2022-09-28 13:20:00,41.71,41.71,41.52,41.54,257633.0,36.1202,36.1202,35.9557,35.973,257633.0
2022-09-28 13:30:00,41.53,41.57,41.47,41.53,159086.0,35.9643,35.999,35.9124,35.9643,159086.0
2022-09-28 13:40:00,41.52,41.59,41.44,41.47,140829.0,35.9557,36.0163,35.8864,35.9124,140829.0
2022-09-28 13:50:00,41.47,41.55,41.43,41.52,233966.0,35.9124,35.9817,35.8777,35.9557,233966.0
2022-09-28 14:00:00,41.52,41.53,41.42,41.46,200811.0,35.9557,35.9643,35.8691,35.9037,200811.0
2022-09-28 14:10:00,41.46,41.47,41.36,41.4,163853.0,35.9037,35.9124,35.8171,35.8518,163853.0
2022-09-28 14:20:00,41.41,41.41,41.3,41.36,141625.0,35.8604,35.8604,35.7652,35.8171,141625.0
2022-09-28 14:30:00,41.36,41.48,41.35,41.47,135198.0,35.8171,35.921,35.8085,35.9124,135198.0
2022-09-28 14:40:00,41.47,41.47,41.32,41.36,143857.0,35.9124,35.9124,35.7825,35.8171,143857.0
2022-09-28 14:50:00,41.36,41.46,41.35,41.39,172066.0,35.8171,35.9037,35.8085,35.8431,172066.0
2022-09-28 15:00:00,41.4,41.63,41.38,41.59,205207.0,35.8518,36.0509,35.8344,36.0163,205207.0
2022-09-28 15:10:00,41.59,41.63,41.53,41.54,227791.0,36.0163,36.0509,35.9643,35.973,227791.0
2022-09-28 15:20:00,41.55,41.61,41.5,41.6,180323.0,35.9817,36.0336,35.9384,36.025,180323.0
2022-09-28 15:30:00,41.61,41.68,41.59,41.64,290121.0,36.0336,36.0942,36.0163,36.0596,290121.0
2022-09-28 15:40:00,41.64,41.73,41.63,41.66,323105.0,36.0596,36.1375,36.0509,36.0769,323105.0
2022-09-28 15:50:00,41.66,41.68,41.39,41.41,880820.0,36.0769,36.0942,35.8431,35.8604,880820.0
2022-09-29 09:30:00,40.52,40.8,40.46,40.6,179984.0,35.5032,35.7485,35.4506,35.5733,179984.0
2022-09-29 09:40:00,40.59,40.6,40.36,40.41,124050.0,35.5645,35.5733,35.363,35.4068,124050.0
2022-09-29 09:50:00,40.41,40.54,40.41,40.49,97382.0,35.4068,35.5207,35.4068,35.4769,97382.0
2022-09-29 10:00:00,40.49,40.49,40.31,40.38,112682.0,35.4769,35.4769,35.3192,35.3805,112682.0
2022-09-29 10:10:00,40.38,40.42,40.32,40.37,101538.0,35.3805,35.4156,35.328,35.3718,101538.0
2022-09-29 10:20:00,40.38,40.55,40.34,40.51,147174.0,35.3805,35.5295,35.3455,35.4945,147174.0
2022-09-29 10:30:00,40.5,40.52,40.38,40.47,84236.0,35.4857,35.5032,35.3805,35.4594,84236.0
2022-09-29 10:40:00,40.47,40.6,40.46,40.54,99438.0,35.4594,35.5733,35.4506,35.5207,99438.0
2022-09-29 10:50:00,40.54,40.71,40.53,40.64,149002.0,35.5207,35.6697,35.512,35.6084,149002.0
2022-09-29 11:00:00,40.64,40.87,40.62,40.86,114339.0,35.6084,35.8099,35.5908,35.8011,114339.0
2022-09-29 11:10:00,40.85,40.87,40.72,40.83,153963.0,35.7924,35.8099,35.6785,35.7748,153963.0
2022-09-29 11:20:00,40.82,40.82,40.72,40.77,144200.0,35.7661,35.7661,35.6785,35.7223,144200.0
2022-09-29 11:30:00,40.77,40.84,40.72,40.79,85340.0,35.7223,35.7836,35.6785,35.7398,85340.0
2022-09-29 11:40:00,40.79,40.89,40.73,40.88,103620.0,35.7398,35.8274,35.6872,35.8186,103620.0
2022-09-29 11:50:00,40.87,41.02,40.84,40.91,114927.0,35.8099,35.9413,35.7836,35.8449,114927.0
2022-09-29 12:00:00,40.91,41.06,40.9,41.06,321452.0,35.8449,35.9764,35.8362,35.9764,321452.0
2022-09-29 12:10:00,41.05,41.05,40.88,40.91,191874.0,35.9676,35.9676,35.8186,35.8449,191874.0
2022-09-29 12:20:00,40.91,40.95,40.84,40.91,79617.0,35.8449,35.88,35.7836,35.8449,79617.0
2022-09-29 12:30:00,40.91,41.1,40.9,41.09,90390.0,35.8449,36.0114,35.8362,36.0026,90390.0
2022-09-29 12:40:00,41.09,41.09,40.92,40.92,80416.0,36.0026,36.0026,35.8537,35.8537,80416.0
2022-09-29 12:50:00,40.92,40.97,40.81,40.83,69656.0,35.8537,35.8975,35.7573,35.7748,69656.0
2022-09-29 13:00:00,40.83,40.83,40.71,40.71,106874.0,35.7748,35.7748,35.6697,35.6697,106874.0
2022-09-29 13:10:00,40.71,40.8,40.7,40.74,60867.0,35.6697,35.7485,35.6609,35.696,60867.0
2022-09-29 13:20:00,40.73,40.82,40.7,40.77,73329.0,35.6872,35.7661,35.6609,35.7223,73329.0
2022-09-29 13:30:00,40.77,40.9,40.73,40.9,162484.0,35.7223,35.8362,35.6872,35.8362,162484.0
2022-09-29 13:40:00,40.9,40.91,40.8,40.88,165311.0,35.8362,35.8449,35.7485,35.8186,165311.0
2022-09-29 13:50:00,40.88,40.89,40.73,40.77,381446.0,35.8186,35.8274,35.6872,35.7223,381446.0
2022-09-29 14:00:00,40.77,40.82,40.69,40.82,164287.0,35.7223,35.7661,35.6522,35.7661,164287.0
2022-09-29 14:10:00,40.81,40.88,40.8,40.86,185246.0,35.7573,35.8186,35.7485,35.8011,185246.0
2022-09-29 14:20:00,40.85,40.93,40.83,40.9,79694.0,35.7924,35.8625,35.7748,35.8362,79694.0
2022-09-29 14:30:00,40.9,40.98,40.84,40.94,73186.0,35.8362,35.9063,35.7836,35.8712,73186.0
2022-09-29 14:40:00,40.94,40.96,40.84,40.85,86665.0,35.8712,35.8887,35.7836,35.7924,86665.0
2022-09-29 14:50:00,40.84,40.87,40.73,40.73,173661.0,35.7836,35.8099,35.6872,35.6872,173661.0
2022-09-29 15:00:00,40.73,40.81,40.71,40.73,129352.0,35.6872,35.7573,35.6697,35.6872,129352.0
2022-09-29 15:10:00,40.72,40.9,40.7,40.89,111564.0,35.6785,35.8362,35.6609,35.8274,111564.0
2022-09-29 15:20:00,40.89,40.89,40.75,40.77,135745.0,35.8274,35.8274,35.7047,35.7223,135745.0
2022-09-29 15:30:00,40.77,40.92,40.75,40.88,279462.0,35.7223,35.8537,35.7047,35.8186,279462.0
2022-09-29 15:40:00,40.88,40.91,40.77,40.79,226803.0,35.8186,35.8449,35.7223,35.7398,226803.0
2022-09-29 15:50:00,40.79,40.84,40.69,40.72,761357.0,35.7398,35.7836,35.6522,35.6785,761357.0
2022-09-30 09:30:00,40.78,40.84,40.45,40.54,314043.0,35.731,35.7836,35.4419,35.5207,314043.0
2022-09-30 09:40:00,40.53,40.78,40.46,40.6,174529.0,35.512,35.731,35.4506,35.5733,174529.0
2022-09-30 09:50:00,40.62,40.97,40.6,40.97,173410.0,35.5908,35.8975,35.5733,35.8975,173410.0
2022-09-30 10:00:00,40.97,40.99,40.79,40.88,217094.0,35.8975,35.915,35.7398,35.8186,217094.0
2022-09-30 10:10:00,40.89,40.95,40.7,40.8,218272.0,35.8274,35.88,35.6609,35.7485,218272.0
2022-09-30 10:20:00,40.8,40.82,40.67,40.75,131862.0,35.7485,35.7661,35.6346,35.7047,131862.0
2022-09-30 10:30:00,40.75,41.0,40.75,40.96,255014.0,35.7047,35.9238,35.7047,35.8887,255014.0
2022-09-30 10:40:00,40.97,41.02,40.87,40.9,151409.0,35.8975,35.9413,35.8099,35.8362,151409.0
2022-09-30 10:50:00,40.9,41.01,40.87,40.92,125361.0,35.8362,35.9325,35.8099,35.8537,125361.0
2022-09-30 11:00:00,40.93,41.11,40.85,41.1,139965.0,35.8625,36.0202,35.7924,36.0114,139965.0
2022-09-30 11:10:00,41.11,41.18,41.06,41.09,138020.0,36.0202,36.0815,35.9764,36.0026,138020.0
2022-09-30 11:20:00,41.09,41.21,41.04,41.04,117648.0,36.0026,36.1078,35.9588,35.9588,117648.0
2022-09-30 11:30:00,41.04,41.08,40.97,41.0,111988.0,35.9588,35.9939,35.8975,35.9238,111988.0
2022-09-30 11:40:00,41.0,41.0,40.7,40.73,156574.0,35.9238,35.9238,35.6609,35.6872,156574.0
2022-09-30 11:50:00,40.72,40.78,40.67,40.71,116930.0,35.6785,35.731,35.6346,35.6697,116930.0
2022-09-30 12:00:00,40.69,40.69,40.5,40.52,98977.0,35.6522,35.6522,35.4857,35.5032,98977.0
2022-09-30 12:10:00,40.51,40.62,40.5,40.59,93603.0,35.4945,35.5908,35.4857,35.5645,93603.0
2022-09-30 12:20:00,40.59,40.63,40.49,40.55,81868.0,35.5645,35.5996,35.4769,35.5295,81868.0
2022-09-30 12:30:00,40.55,40.69,40.54,40.67,56690.0,35.5295,35.6522,35.5207,35.6346,56690.0
2022-09-30 12:40:00,40.68,40.7,40.63,40.69,87538.0,35.6434,35.6609,35.5996,35.6522,87538.0
2022-09-30 12:50:00,40.69,40.71,40.62,40.65,56721.0,35.6522,35.6697,35.5908,35.6171,56721.0
2022-09-30 13:00:00,40.65,40.68,40.6,40.66,93008.0,35.6171,35.6434,35.5733,35.6259,93008.0
2022-09-30 13:10:00,40.66,40.71,40.6,40.65,69170.0,35.6259,35.6697,35.5733,35.6171,69170.0
2022-09-30 13:20:00,40.65,40.8,40.64,40.78,153593.0,35.6171,35.7485,35.6084,35.731,153593.0
2022-09-30 13:30:00,40.78,40.83,40.62,40.64,177889.0,35.731,35.7748,35.5908,35.6084,177889.0
2022-09-30 13:40:00,40.65,40.68,40.57,40.58,80035.0,35.6171,35.6434,35.547,35.5558,80035.0
2022-09-30 13:50:00,40.57,40.66,40.56,40.59,114176.0,35.547,35.6259,35.5383,35.5645,114176.0
2022-09-30 14:00:00,40.58,40.6,40.5,40.58,130222.0,35.5558,35.5733,35.4857,35.5558,130222.0
2022-09-30 14:10:00,40.59,40.67,40.58,40.63,148029.0,35.5645,35.6346,35.5558,35.5996,148029.0
2022-09-30 14:20:00,40.63,40.66,40.47,40.51,105768.0,35.5996,35.6259,35.4594,35.4945,105768.0
2022-09-30 14:30:00,40.51,40.58,40.48,40.56,91350.0,35.4945,35.5558,35.4682,35.5383,91350.0
2022-09-30 14:40:00,40.55,40.56,40.38,40.46,200501.0,35.5295,35.5383,35.3805,35.4506,200501.0
2022-09-30 14:50:00,40.47,40.5,40.36,40.39,119853.0,35.4594,35.4857,35.363,35.3893,119853.0
2022-09-30 15:00:00,40.39,40.59,40.37,40.5,118117.0,35.3893,35.5645,35.3718,35.4857,118117.0
2022-09-30 15:10:00,40.49,40.53,40.4,40.5,116006.0,35.4769,35.512,35.3981,35.4857,116006.0
2022-09-30 15:20:00,40.5,40.52,40.37,40.5,133749.0,35.4857,35.5032,35.3718,35.4857,133749.0
2022-09-30 15:30:00,40.5,40.56,40.43,40.48,353709.0,35.4857,35.5383,35.4244,35.4682,353709.0
2022-09-30 15:40:00,40.49,40.55,40.46,40.52,207354.0,35.4769,35.5295,35.4506,35.5032,207354.0
2022-09-30 15:50:00,40.51,40.52,40.27,40.34,901809.0,35.4945,35.5032,35.2842,35.3455,901809.0
2022-10-03 09:30:00,40.84,40.88,40.42,40.44,252421.0,35.7836,35.8186,35.4156,35.4331,252421.0
2022-10-03 09:40:00,40.44,40.8,40.36,40.77,169533.0,35.4331,35.7485,35.363,35.7223,169533.0
2022-10-03 09:50:00,40.8,40.81,40.58,40.65,114650.0,35.7485,35.7573,35.5558,35.6171,114650.0
2022-10-03 10:00:00,40.66,41.05,40.66,40.94,131885.0,35.6259,35.9676,35.6259,35.8712,131885.0
2022-10-03 10:10:00,40.94,41.18,40.93,41.16,158651.0,35.8712,36.0815,35.8625,36.064,158651.0
2022-10-03 10:20:00,41.16,41.33,41.12,41.27,89154.0,36.064,36.2129,36.0289,36.1604,89154.0
2022-10-03 10:30:00,41.29,41.31,41.19,41.23,144118.0,36.1779,36.1954,36.0903,36.1253,144118.0
2022-10-03 10:40:00,41.23,41.33,41.15,41.31,111370.0,36.1253,36.2129,36.0552,36.1954,111370.0
2022-10-03 10:50:00,41.3,41.4,41.28,41.3,100454.0,36.1866,36.2743,36.1691,36.1866,100454.0
2022-10-03 11:00:00,41.3,41.43,41.29,41.41,81069.0,36.1866,36.3005,36.1779,36.283,81069.0
2022-10-03 11:10:00,41.42,41.45,41.33,41.38,122457.0,36.2918,36.3181,36.2129,36.2567,122457.0
2022-10-03 11:20:00,41.38,41.44,41.34,41.36,65807.0,36.2567,36.3093,36.2217,36.2392,65807.0
2022-10-03 11:30:00,41.37,41.45,41.36,41.41,72518.0,36.248,36.3181,36.2392,36.283,72518.0
2022-10-03 11:40:00,41.41,41.46,41.3,41.46,72688.0,36.283,36.3268,36.1866,36.3268,72688.0
2022-10-03 11:50:00,41.46,41.49,41.4,41.4,85652.0,36.3268,36.3531,36.2743,36.2743,85652.0
2022-10-03 12:00:00,41.4,41.52,41.39,41.52,96248.0,36.2743,36.3794,36.2655,36.3794,96248.0
2022-10-03 12:10:00,41.53,41.56,41.48,41.49,68013.0,36.3882,36.4145,36.3444,36.3531,68013.0
2022-10-03 12:20:00,41.51,41.53,41.4,41.43,123520.0,36.3706,36.3882,36.2743,36.3005,123520.0
2022-10-03 12:30:00,41.43,41.45,41.32,41.38,121657.0,36.3005,36.3181,36.2042,36.2567,121657.0
2022-10-03 12:40:00,41.38,41.43,41.32,41.41,183938.0,36.2567,36.3005,36.2042,36.283,183938.0
2022-10-03 12:50:00,41.42,41.44,41.36,41.43,106564.0,36.2918,36.3093,36.2392,36.3005,106564.0
2022-10-03 13:00:00,41.43,41.44,41.3,41.39,97916.0,36.3005,36.3093,36.1866,36.2655,97916.0
2022-10-03 13:10:00,41.39,41.4,41.33,41.39,89222.0,36.2655,36.2743,36.2129,36.2655,89222.0
2022-10-03 13:20:00,41.39,41.5,41.38,41.45,112943.0,36.2655,36.3619,36.2567,36.3181,112943.0
2022-10-03 13:30:00,41.45,41.53,41.43,41.48,99282.0,36.3181,36.3882,36.3005,36.3444,99282.0
2022-10-03 13:40:00,41.48,41.54,41.48,41.5,101468.0,36.3444,36.3969,36.3444,36.3619,101468.0
2022-10-03 13:50:00,41.5,41.5,41.44,41.45,62236.0,36.3619,36.3619,36.3093,36.3181,62236.0
2022-10-03 14:00:00,41.45,41.55,41.44,41.54,152657.0,36.3181,36.4057,36.3093,36.3969,152657.0
2022-10-03 14:10:00,41.54,41.62,41.53,41.61,92568.0,36.3969,36.467,36.3882,36.4583,92568.0
2022-10-03 14:20:00,41.62,41.65,41.57,41.63,181312.0,36.467,36.4933,36.4232,36.4758,181312.0
2022-10-03 14:30:00,41.63,41.68,41.61,41.64,205254.0,36.4758,36.5196,36.4583,36.4845,205254.0
2022-10-03 14:40:00,41.64,41.73,41.63,41.71,94208.0,36.4845,36.5634,36.4758,36.5459,94208.0
2022-10-03 14:50:00,41.71,41.75,41.68,41.71,106509.0,36.5459,36.5809,36.5196,36.5459,106509.0
2022-10-03 15:00:00,41.71,41.73,41.64,41.66,102838.0,36.5459,36.5634,36.4845,36.5021,102838.0
2022-10-03 15:10:00,41.66,41.66,41.58,41.64,92416.0,36.5021,36.5021,36.432,36.4845,92416.0
2022-10-03 15:20:00,41.63,41.66,41.58,41.64,198355.0,36.4758,36.5021,36.432,36.4845,198355.0
2022-10-03 15:30:00,41.64,41.65,41.55,41.62,183902.0,36.4845,36.4933,36.4057,36.467,183902.0
2022-10-03 15:40:00,41.62,41.63,41.51,41.54,275320.0,36.467,36.4758,36.3706,36.3969,275320.0
2022-10-03 15:50:00,41.54,41.6,41.49,41.56,908278.0,36.3969,36.4495,36.3531,36.4145,908278.0
2022-10-04 09:30:00,42.19,42.26,42.0,42.22,391632.0,36.9665,37.0278,36.8,36.9927,391632.0
2022-10-04 09:40:00,42.23,42.4,42.1,42.38,306228.0,37.0015,37.1505,36.8876,37.1329,306228.0
2022-10-04 09:50:00,42.38,42.57,42.33,42.57,207691.0,37.1329,37.2994,37.0891,37.2994,207691.0
2022-10-04 10:00:00,42.55,42.66,42.43,42.49,193027.0,37.2819,37.3783,37.1767,37.2293,193027.0
2022-10-04 10:10:00,42.48,42.52,42.4,42.46,96513.0,37.2205,37.2556,37.1505,37.203,96513.0
2022-10-04 10:20:00,42.44,42.47,42.35,42.41,128872.0,37.1855,37.2118,37.1066,37.1592,128872.0
2022-10-04 10:30:00,42.4,42.51,42.4,42.41,155734.0,37.1505,37.2468,37.1505,37.1592,155734.0
2022-10-04 10:40:00,42.41,42.49,42.38,42.44,143580.0,37.1592,37.2293,37.1329,37.1855,143580.0
2022-10-04 10:50:00,42.43,42.61,42.36,42.61,156822.0,37.1767,37.3345,37.1154,37.3345,156822.0
2022-10-04 11:00:00,42.61,42.65,42.55,42.59,121498.0,37.3345,37.3695,37.2819,37.3169,121498.0
2022-10-04 11:10:00,42.59,42.64,42.48,42.64,254063.0,37.3169,37.3607,37.2205,37.3607,254063.0
2022-10-04 11:20:00,42.64,42.72,42.59,42.71,106048.0,37.3607,37.4308,37.3169,37.4221,106048.0
2022-10-04 11:30:00,42.72,42.76,42.62,42.66,247045.0,37.4308,37.4659,37.3432,37.3783,247045.0
2022-10-04 11:40:00,42.66,42.66,42.58,42.65,131674.0,37.3783,37.3783,37.3082,37.3695,131674.0
2022-10-04 11:50:00,42.66,42.71,42.61,42.7,206744.0,37.3783,37.4221,37.3345,37.4133,206744.0
2022-10-04 12:00:00,42.7,42.72,42.58,42.59,107357.0,37.4133,37.4308,37.3082,37.3169,107357.0
2022-10-04 12:10:00,42.6,42.72,42.59,42.7,95817.0,37.3257,37.4308,37.3169,37.4133,95817.0
2022-10-04 12:20:00,42.7,42.72,42.63,42.66,97517.0,37.4133,37.4308,37.352,37.3783,97517.0
2022-10-04 12:30:00,42.66,42.71,42.59,42.64,138950.0,37.3783,37.4221,37.3169,37.3607,138950.0
2022-10-04 12:40:00,42.64,42.65,42.51,42.52,127818.0,37.3607,37.3695,37.2468,37.2556,127818.0
2022-10-04 12:50:00,42.53,42.56,42.48,42.55,92301.0,37.2644,37.2906,37.2205,37.2819,92301.0
2022-10-04 13:00:00,42.56,42.59,42.5,42.55,99637.0,37.2906,37.3169,37.2381,37.2819,99637.0
2022-10-04 13:10:00,42.54,42.58,42.39,42.39,69921.0,37.2731,37.3082,37.1417,37.1417,69921.0
2022-10-04 13:20:00,42.39,42.51,42.37,42.5,110856.0,37.1417,37.2468,37.1242,37.2381,110856.0
2022-10-04 13:30:00,42.51,42.56,42.45,42.51,107255.0,37.2468,37.2906,37.1943,37.2468,107255.0
2022-10-04 13:40:00,42.5,42.58,42.49,42.58,107079.0,37.2381,37.3082,37.2293,37.3082,107079.0
2022-10-04 13:50:00,42.58,42.72,42.57,42.62,371728.0,37.3082,37.4308,37.2994,37.3432,371728.0
2022-10-04 14:00:00,42.64,42.78,42.6,42.75,199985.0,37.3607,37.4834,37.3257,37.4571,199985.0
2022-10-04 14:10:00,42.75,42.77,42.63,42.66,190619.0,37.4571,37.4746,37.352,37.3783,190619.0
2022-10-04 14:20:00,42.66,42.68,42.57,42.58,198946.0,37.3783,37.3958,37.2994,37.3082,198946.0
2022-10-04 14:30:00,42.59,42.66,42.54,42.59,266884.0,37.3169,37.3783,37.2731,37.3169,266884.0
2022-10-04 14:40:00,42.59,42.73,42.57,42.72,313192.0,37.3169,37.4396,37.2994,37.4308,313192.0
2022-10-04 14:50:00,42.72,42.74,42.62,42.63,383401.0,37.4308,37.4484,37.3432,37.352,383401.0
2022-10-04 15:00:00,42.63,42.66,42.56,42.57,173039.0,37.352,37.3783,37.2906,37.2994,173039.0
2022-10-04 15:10:00,42.58,42.58,42.49,42.55,168157.0,37.3082,37.3082,37.2293,37.2819,168157.0
2022-10-04 15:20:00,42.54,42.64,42.51,42.59,208937.0,37.2731,37.3607,37.2468,37.3169,208937.0
2022-10-04 15:30:00,42.59,42.7,42.54,42.64,201474.0,37.3169,37.4133,37.2731,37.3607,201474.0
2022-10-04 15:40:00,42.64,42.65,42.53,42.59,503894.0,37.3607,37.3695,37.2644,37.3169,503894.0
2022-10-04 15:50:00,42.6,42.71,42.57,42.63,1389053.0,37.3257,37.4221,37.2994,37.352,1389053.0
2022-10-05 09:30:00,42.01,42.17,41.84,42.08,215794.0,36.8087,36.9489,36.6598,36.8701,215794.0
2022-10-05 09:40:00,42.07,42.4,42.05,42.27,123182.0,36.8613,37.1505,36.8438,37.0365,123182.0
2022-10-05 09:50:00,42.27,42.38,42.2,42.29,105253.0,37.0365,37.1329,36.9752,37.0541,105253.0
2022-10-05 10:00:00,42.28,42.31,42.07,42.11,127564.0,37.0453,37.0716,36.8613,36.8964,127564.0
2022-10-05 10:10:00,42.12,42.27,42.08,42.21,73232.0,36.9051,37.0365,36.8701,36.984,73232.0
2022-10-05 10:20:00,42.21,42.28,42.08,42.14,166162.0,36.984,37.0453,36.8701,36.9226,166162.0
2022-10-05 10:30:00,42.12,42.16,41.96,42.01,68914.0,36.9051,36.9402,36.7649,36.8087,68914.0
2022-10-05 10:40:00,42.0,42.06,41.92,41.96,65442.0,36.8,36.8525,36.7299,36.7649,65442.0
2022-10-05 10:50:00,41.93,41.99,41.89,41.92,87920.0,36.7386,36.7912,36.7036,36.7299,87920.0
2022-10-05 11:00:00,41.91,42.02,41.91,41.96,81141.0,36.7211,36.8175,36.7211,36.7649,81141.0
2022-10-05 11:10:00,41.95,42.19,41.91,42.18,100056.0,36.7562,36.9665,36.7211,36.9577,100056.0
2022-10-05 11:20:00,42.19,42.21,42.12,42.15,61432.0,36.9665,36.984,36.9051,36.9314,61432.0
2022-10-05 11:30:00,42.15,42.24,42.12,42.23,53894.0,36.9314,37.0103,36.9051,37.0015,53894.0
2022-10-05 11:40:00,42.23,42.23,42.1,42.12,42880.0,37.0015,37.0015,36.8876,36.9051,42880.0
2022-10-05 11:50:00,42.12,42.16,42.09,42.12,51911.0,36.9051,36.9402,36.8788,36.9051,51911.0
2022-10-05 12:00:00,42.12,42.21,42.0,42.18,82271.0,36.9051,36.984,36.8,36.9577,82271.0
2022-10-05 12:10:00,42.17,42.32,42.17,42.26,74792.0,36.9489,37.0804,36.9489,37.0278,74792.0
2022-10-05 12:20:00,42.27,42.27,42.17,42.2,59127.0,37.0365,37.0365,36.9489,36.9752,59127.0
2022-10-05 12:30:00,42.19,42.19,42.11,42.18,56031.0,36.9665,36.9665,36.8964,36.9577,56031.0
2022-10-05 12:40:00,42.17,42.26,42.12,42.26,46328.0,36.9489,37.0278,36.9051,37.0278,46328.0
2022-10-05 12:50:00,42.26,42.27,42.15,42.18,57962.0,37.0278,37.0365,36.9314,36.9577,57962.0
2022-10-05 13:00:00,42.16,42.28,42.16,42.2,56310.0,36.9402,37.0453,36.9402,36.9752,56310.0
2022-10-05 13:10:00,42.2,42.35,42.2,42.35,96056.0,36.9752,37.1066,36.9752,37.1066,96056.0
2022-10-05 13:20:00,42.35,42.39,42.25,42.29,43681.0,37.1066,37.1417,37.019,37.0541,43681.0
2022-10-05 13:30:00,42.28,42.32,42.25,42.32,53533.0,37.0453,37.0804,37.019,37.0804,53533.0
2022-10-05 13:40:00,42.31,42.35,42.24,42.29,135064.0,37.0716,37.1066,37.0103,37.0541,135064.0
2022-10-05 13:50:00,42.29,42.3,42.22,42.23,63991.0,37.0541,37.0628,36.9927,37.0015,63991.0
2022-10-05 14:00:00,42.24,42.32,42.22,42.28,108084.0,37.0103,37.0804,36.9927,37.0453,108084.0
2022-10-05 14:10:00,42.29,42.33,42.25,42.33,82768.0,37.0541,37.0891,37.019,37.0891,82768.0
2022-10-05 14:20:00,42.32,42.33,42.23,42.28,82889.0,37.0804,37.0891,37.0015,37.0453,82889.0
2022-10-05 14:30:00,42.29,42.29,42.13,42.15,373599.0,37.0541,37.0541,36.9139,36.9314,373599.0
2022-10-05 14:40:00,42.15,42.22,42.13,42.17,139867.0,36.9314,36.9927,36.9139,36.9489,139867.0
2022-10-05 14:50:00,42.18,42.22,42.12,42.15,151999.0,36.9577,36.9927,36.9051,36.9314,151999.0
2022-10-05 15:00:00,42.15,42.32,42.15,42.25,246658.0,36.9314,37.0804,36.9314,37.019,246658.0
2022-10-05 15:10:00,42.25,42.32,42.2,42.29,224039.0,37.019,37.0804,36.9752,37.0541,224039.0
2022-10-05 15:20:00,42.3,42.34,42.25,42.3,98922.0,37.0628,37.0979,37.019,37.0628,98922.0
2022-10-05 15:30:00,42.31,42.38,42.3,42.33,130584.0,37.0716,37.1329,37.0628,37.0891,130584.0
2022-10-05 15:40:00,42.32,42.34,42.25,42.27,188253.0,37.0804,37.0979,37.019,37.0365,188253.0
2022-10-05 15:50:00,42.27,42.27,42.12,42.2,601453.0,37.0365,37.0365,36.9051,36.9752,601453.0
2022-10-06 09:30:00,41.76,41.98,41.72,41.87,186618.0,36.5897,36.7825,36.5546,36.6861,186618.0
2022-10-06 09:40:00,41.88,42.06,41.64,41.67,233789.0,36.6948,36.8525,36.4845,36.5108,233789.0
2022-10-06 09:50:00,41.68,41.83,41.65,41.67,125909.0,36.5196,36.651,36.4933,36.5108,125909.0
2022-10-06 10:00:00,41.67,41.71,41.6,41.68,139087.0,36.5108,36.5459,36.4495,36.5196,139087.0
2022-10-06 10:10:00,41.68,41.71,41.58,41.68,182299.0,36.5196,36.5459,36.432,36.5196,182299.0
2022-10-06 10:20:00,41.69,41.72,41.54,41.55,229814.0,36.5284,36.5546,36.3969,36.4057,229814.0
2022-10-06 10:30:00,41.55,41.59,41.46,41.51,162787.0,36.4057,36.4407,36.3268,36.3706,162787.0
2022-10-06 10:40:00,41.5,41.65,41.5,41.63,176711.0,36.3619,36.4933,36.3619,36.4758,176711.0
2022-10-06 10:50:00,41.64,41.79,41.61,41.78,94984.0,36.4845,36.616,36.4583,36.6072,94984.0
2022-10-06 11:00:00,41.78,41.79,41.63,41.64,129483.0,36.6072,36.616,36.4758,36.4845,129483.0
2022-10-06 11:10:00,41.64,41.78,41.59,41.76,89846.0,36.4845,36.6072,36.4407,36.5897,89846.0
2022-10-06 11:20:00,41.76,41.81,41.68,41.76,108251.0,36.5897,36.6335,36.5196,36.5897,108251.0
2022-10-06 11:30:00,41.75,41.78,41.67,41.69,78533.0,36.5809,36.6072,36.5108,36.5284,78533.0
2022-10-06 11:40:00,41.68,41.75,41.65,41.71,95946.0,36.5196,36.5809,36.4933,36.5459,95946.0
2022-10-06 11:50:00,41.71,41.77,41.52,41.54,145770.0,36.5459,36.5985,36.3794,36.3969,145770.0
2022-10-06 12:00:00,41.54,41.55,41.46,41.48,86955.0,36.3969,36.4057,36.3268,36.3444,86955.0
2022-10-06 12:10:00,41.48,41.49,41.33,41.39,98026.0,36.3444,36.3531,36.2129,36.2655,98026.0
2022-10-06 12:20:00,41.4,41.51,41.38,41.51,53730.0,36.2743,36.3706,36.2567,36.3706,53730.0
2022-10-06 12:30:00,41.5,41.52,41.43,41.5,76598.0,36.3619,36.3794,36.3005,36.3619,76598.0
2022-10-06 12:40:00,41.5,41.57,41.47,41.54,83808.0,36.3619,36.4232,36.3356,36.3969,83808.0
2022-10-06 12:50:00,41.53,41.54,41.42,41.43,69810.0,36.3882,36.3969,36.2918,36.3005,69810.0
2022-10-06 13:00:00,41.43,41.47,41.38,41.39,78452.0,36.3005,36.3356,36.2567,36.2655,78452.0
2022-10-06 13:10:00,41.39,41.49,41.37,41.43,70406.0,36.2655,36.3531,36.248,36.3005,70406.0
2022-10-06 13:20:00,41.43,41.48,41.4,41.47,90005.0,36.3005,36.3444,36.2743,36.3356,90005.0
2022-10-06 13:30:00,41.47,41.47,41.37,41.39,78929.0,36.3356,36.3356,36.248,36.2655,78929.0
2022-10-06 13:40:00,41.39,41.46,41.39,41.46,78946.0,36.2655,36.3268,36.2655,36.3268,78946.0
2022-10-06 13:50:00,41.45,41.48,41.4,41.45,55559.0,36.3181,36.3444,36.2743,36.3181,55559.0
2022-10-06 14:00:00,41.45,41.46,41.29,41.31,119495.0,36.3181,36.3268,36.1779,36.1954,119495.0
2022-10-06 14:10:00,41.32,41.32,41.23,41.23,93664.0,36.2042,36.2042,36.1253,36.1253,93664.0
2022-10-06 14:20:00,41.23,41.32,41.23,41.27,76158.0,36.1253,36.2042,36.1253,36.1604,76158.0
2022-10-06 14:30:00,41.28,41.35,41.26,41.3,104108.0,36.1691,36.2305,36.1516,36.1866,104108.0
2022-10-06 14:40:00,41.29,41.34,41.22,41.23,106138.0,36.1779,36.2217,36.1165,36.1253,106138.0
2022-10-06 14:50:00,41.23,41.28,41.15,41.23,114903.0,36.1253,36.1691,36.0552,36.1253,114903.0
2022-10-06 15:00:00,41.22,41.3,41.2,41.3,96700.0,36.1165,36.1866,36.099,36.1866,96700.0
2022-10-06 15:10:00,41.29,41.36,41.22,41.26,178776.0,36.1779,36.2392,36.1165,36.1516,178776.0
2022-10-06 15:20:00,41.27,41.38,41.24,41.35,160339.0,36.1604,36.2567,36.1341,36.2305,160339.0
2022-10-06 15:30:00,41.36,41.36,41.18,41.19,245565.0,36.2392,36.2392,36.0815,36.0903,245565.0
2022-10-06 15:40:00,41.18,41.27,41.13,41.2,282230.0,36.0815,36.1604,36.0377,36.099,282230.0
2022-10-06 15:50:00,41.2,41.3,41.06,41.08,1025857.0,36.099,36.1866,35.9764,35.9939,1025857.0
2022-10-07 09:30:00,40.82,40.93,40.37,40.52,244466.0,35.7661,35.8625,35.3718,35.5032,244466.0
2022-10-07 09:40:00,40.52,40.6,40.09,40.13,183037.0,35.5032,35.5733,35.1265,35.1615,183037.0
2022-10-07 09:50:00,40.11,40.19,40.05,40.05,99344.0,35.144,35.2141,35.0914,35.0914,99344.0
2022-10-07 10:00:00,40.04,40.1,39.99,40.0,162844.0,35.0826,35.1352,35.0388,35.0476,162844.0
2022-10-07 10:10:00,40.0,40.16,39.97,40.16,270485.0,35.0476,35.1878,35.0213,35.1878,270485.0
2022-10-07 10:20:00,40.16,40.18,40.04,40.05,365430.0,35.1878,35.2053,35.0826,35.0914,365430.0
2022-10-07 10:30:00,40.05,40.16,40.03,40.12,191046.0,35.0914,35.1878,35.0739,35.1527,191046.0
2022-10-07 10:40:00,40.13,40.31,40.11,40.26,227615.0,35.1615,35.3192,35.144,35.2754,227615.0
2022-10-07 10:50:00,40.26,40.37,40.18,40.37,326165.0,35.2754,35.3718,35.2053,35.3718,326165.0
2022-10-07 11:00:00,40.37,40.52,40.37,40.4,197981.0,35.3718,35.5032,35.3718,35.3981,197981.0
2022-10-07 11:10:00,40.4,40.46,40.35,40.36,134665.0,35.3981,35.4506,35.3543,35.363,134665.0
2022-10-07 11:20:00,40.37,40.44,40.34,40.41,114573.0,35.3718,35.4331,35.3455,35.4068,114573.0
2022-10-07 11:30:00,40.41,40.45,40.32,40.38,85484.0,35.4068,35.4419,35.328,35.3805,85484.0
2022-10-07 11:40:00,40.37,40.4,40.29,40.29,76077.0,35.3718,35.3981,35.3017,35.3017,76077.0
2022-10-07 11:50:00,40.3,40.37,40.28,40.35,71170.0,35.3105,35.3718,35.2929,35.3543,71170.0
2022-10-07 12:00:00,40.35,40.42,40.31,40.41,62388.0,35.3543,35.4156,35.3192,35.4068,62388.0
2022-10-07 12:10:00,40.39,40.45,40.35,40.41,131085.0,35.3893,35.4419,35.3543,35.4068,131085.0
2022-10-07 12:20:00,40.42,40.42,40.29,40.31,138834.0,35.4156,35.4156,35.3017,35.3192,138834.0
2022-10-07 12:30:00,40.3,40.3,40.23,40.26,82855.0,35.3105,35.3105,35.2491,35.2754,82855.0
2022-10-07 12:40:00,40.25,40.26,40.17,40.18,76613.0,35.2666,35.2754,35.1965,35.2053,76613.0
2022-10-07 12:50:00,40.17,40.27,40.14,40.25,105283.0,35.1965,35.2842,35.1703,35.2666,105283.0
2022-10-07 13:00:00,40.25,40.25,40.16,40.2,51687.0,35.2666,35.2666,35.1878,35.2228,51687.0
2022-10-07 13:10:00,40.2,40.28,40.18,40.27,63365.0,35.2228,35.2929,35.2053,35.2842,63365.0
2022-10-07 13:20:00,40.27,40.29,40.21,40.27,98901.0,35.2842,35.3017,35.2316,35.2842,98901.0
2022-10-07 13:30:00,40.26,40.27,40.21,40.24,80462.0,35.2754,35.2842,35.2316,35.2579,80462.0
2022-10-07 13:40:00,40.24,40.33,40.24,40.26,123530.0,35.2579,35.3367,35.2579,35.2754,123530.0
2022-10-07 13:50:00,40.26,40.3,40.24,40.27,117706.0,35.2754,35.3105,35.2579,35.2842,117706.0
2022-10-07 14:00:00,40.26,40.29,40.21,40.27,102990.0,35.2754,35.3017,35.2316,35.2842,102990.0
2022-10-07 14:10:00,40.27,40.28,40.19,40.2,109741.0,35.2842,35.2929,35.2141,35.2228,109741.0
2022-10-07 14:20:00,40.19,40.2,40.09,40.1,98296.0,35.2141,35.2228,35.1265,35.1352,98296.0
2022-10-07 14:30:00,40.1,40.13,40.06,40.11,71407.0,35.1352,35.1615,35.1002,35.144,71407.0
2022-10-07 14:40:00,40.11,40.14,40.04,40.08,74037.0,35.144,35.1703,35.0826,35.1177,74037.0
2022-10-07 14:50:00,40.09,40.14,40.09,40.09,84157.0,35.1265,35.1703,35.1265,35.1265,84157.0
2022-10-07 15:00:00,40.09,40.2,40.09,40.12,106362.0,35.1265,35.2228,35.1265,35.1527,106362.0
2022-10-07 15:10:00,40.12,40.16,40.07,40.09,165004.0,35.1527,35.1878,35.1089,35.1265,165004.0
2022-10-07 15:20:00,40.09,40.11,40.0,40.04,134062.0,35.1265,35.144,35.0476,35.0826,134062.0
2022-10-07 15:30:00,40.04,40.1,39.98,40.1,203782.0,35.0826,35.1352,35.0301,35.1352,203782.0
2022-10-07 15:40:00,40.1,40.21,40.08,40.14,231008.0,35.1352,35.2316,35.1177,35.1703,231008.0
2022-10-07 15:50:00,40.16,40.26,40.13,40.2,779097.0,35.1878,35.2754,35.1615,35.2228,779097.0
2022-10-10 09:30:00,40.4,40.59,40.2,40.34,224706.0,35.3981,35.5645,35.2228,35.3455,224706.0
2022-10-10 09:40:00,40.34,40.43,40.26,40.29,149274.0,35.3455,35.4244,35.2754,35.3017,149274.0
2022-10-10 09:50:00,40.29,40.3,40.0,40.01,136293.0,35.3017,35.3105,35.0476,35.0564,136293.0
2022-10-10 10:00:00,40.01,40.12,39.93,40.12,140875.0,35.0564,35.1527,34.9863,35.1527,140875.0
2022-10-10 10:10:00,40.12,40.23,40.11,40.17,61145.0,35.1527,35.2491,35.144,35.1965,61145.0
2022-10-10 10:20:00,40.17,40.32,40.13,40.3,143887.0,35.1965,35.328,35.1615,35.3105,143887.0
2022-10-10 10:30:00,40.3,40.32,40.04,40.05,250849.0,35.3105,35.328,35.0826,35.0914,250849.0
2022-10-10 10:40:00,40.05,40.12,40.02,40.1,109545.0,35.0914,35.1527,35.0651,35.1352,109545.0
2022-10-10 10:50:00,40.1,40.19,40.07,40.18,96560.0,35.1352,35.2141,35.1089,35.2053,96560.0
2022-10-10 11:00:00,40.17,40.17,40.06,40.11,96023.0,35.1965,35.1965,35.1002,35.144,96023.0
2022-10-10 11:10:00,40.11,40.19,40.1,40.14,77135.0,35.144,35.2141,35.1352,35.1703,77135.0
2022-10-10 11:20:00,40.13,40.24,40.11,40.15,53752.0,35.1615,35.2579,35.144,35.179,53752.0
2022-10-10 11:30:00,40.16,40.16,40.0,40.01,83285.0,35.1878,35.1878,35.0476,35.0564,83285.0
2022-10-10 11:40:00,40.01,40.07,39.98,40.05,67792.0,35.0564,35.1089,35.0301,35.0914,67792.0
2022-10-10 11:50:00,40.04,40.11,40.02,40.03,112208.0,35.0826,35.144,35.0651,35.0739,112208.0
2022-10-10 12:00:00,40.03,40.07,39.98,40.0,78057.0,35.0739,35.1089,35.0301,35.0476,78057.0
2022-10-10 12:10:00,39.99,40.04,39.95,39.98,116856.0,35.0388,35.0826,35.0038,35.0301,116856.0
2022-10-10 12:20:00,39.97,39.97,39.87,39.9,80576.0,35.0213,35.0213,34.9337,34.96,80576.0
2022-10-10 12:30:00,39.89,39.91,39.78,39.84,100627.0,34.9512,34.9687,34.8548,34.9074,100627.0
2022-10-10 12:40:00,39.84,39.87,39.8,39.85,102425.0,34.9074,34.9337,34.8724,34.9162,102425.0
2022-10-10 12:50:00,39.85,39.86,39.75,39.76,146089.0,34.9162,34.9249,34.8286,34.8373,146089.0
2022-10-10 13:00:00,39.76,39.77,39.7,39.74,96342.0,34.8373,34.8461,34.7847,34.8198,96342.0
2022-10-10 13:10:00,39.73,39.81,39.66,39.73,162207.0,34.811,34.8811,34.7497,34.811,162207.0
2022-10-10 13:20:00,39.72,39.81,39.71,39.8,61724.0,34.8023,34.8811,34.7935,34.8724,61724.0
2022-10-10 13:30:00,39.8,39.89,39.79,39.88,97042.0,34.8724,34.9512,34.8636,34.9425,97042.0
2022-10-10 13:40:00,39.88,40.11,39.88,40.08,176032.0,34.9425,35.144,34.9425,35.1177,176032.0
2022-10-10 13:50:00,40.08,40.13,40.03,40.04,113427.0,35.1177,35.1615,35.0739,35.0826,113427.0
2022-10-10 14:00:00,40.04,40.11,40.03,40.08,120413.0,35.0826,35.144,35.0739,35.1177,120413.0
2022-10-10 14:10:00,40.07,40.08,39.94,39.97,134507.0,35.1089,35.1177,34.995,35.0213,134507.0
2022-10-10 14:20:00,39.97,40.01,39.89,39.91,54662.0,35.0213,35.0564,34.9512,34.9687,54662.0
2022-10-10 14:30:00,39.91,39.98,39.87,39.97,66462.0,34.9687,35.0301,34.9337,35.0213,66462.0
2022-10-10 14:40:00,39.97,39.99,39.83,39.84,114622.0,35.0213,35.0388,34.8986,34.9074,114622.0
2022-10-10 14:50:00,39.84,39.9,39.82,39.86,75502.0,34.9074,34.96,34.8899,34.9249,75502.0
2022-10-10 15:00:00,39.86,39.91,39.79,39.84,81470.0,34.9249,34.9687,34.8636,34.9074,81470.0
2022-10-10 15:10:00,39.84,39.98,39.81,39.97,115200.0,34.9074,35.0301,34.8811,35.0213,115200.0
2022-10-10 15:20:00,39.97,40.0,39.87,39.88,108270.0,35.0213,35.0476,34.9337,34.9425,108270.0
2022-10-10 15:30:00,39.88,39.92,39.83,39.9,112025.0,34.9425,34.9775,34.8986,34.96,112025.0
2022-10-10 15:40:00,39.91,39.95,39.84,39.91,180454.0,34.9687,35.0038,34.9074,34.9687,180454.0
2022-10-10 15:50:00,39.91,39.99,39.82,39.82,531235.0,34.9687,35.0388,34.8899,34.8899,531235.0
2022-10-11 09:30:00,39.54,39.55,39.22,39.23,283718.0,34.6446,34.6533,34.3642,34.3729,283718.0
2022-10-11 09:40:00,39.24,39.26,39.03,39.08,165981.0,34.3817,34.3992,34.1977,34.2415,165981.0
2022-10-11 09:50:00,39.1,39.23,39.08,39.22,139506.0,34.259,34.3729,34.2415,34.3642,139506.0
2022-10-11 10:00:00,39.21,39.25,39.1,39.13,131905.0,34.3554,34.3905,34.259,34.2853,131905.0
2022-10-11 10:10:00,39.12,39.25,39.02,39.21,109170.0,34.2766,34.3905,34.1889,34.3554,109170.0
2022-10-11 10:20:00,39.21,39.24,39.1,39.11,150248.0,34.3554,34.3817,34.259,34.2678,150248.0
2022-10-11 10:30:00,39.1,39.16,39.0,39.07,128916.0,34.259,34.3116,34.1714,34.2327,128916.0
2022-10-11 10:40:00,39.08,39.19,39.06,39.14,70930.0,34.2415,34.3379,34.224,34.2941,70930.0
2022-10-11 10:50:00,39.14,39.17,38.97,38.98,129855.0,34.2941,34.3204,34.1451,34.1539,129855.0
2022-10-11 11:00:00,38.99,39.17,38.98,39.11,117088.0,34.1626,34.3204,34.1539,34.2678,117088.0
2022-10-11 11:10:00,39.12,39.19,39.06,39.14,137748.0,34.2766,34.3379,34.224,34.2941,137748.0
2022-10-11 11:20:00,39.14,39.21,39.12,39.2,96063.0,34.2941,34.3554,34.2766,34.3466,96063.0
2022-10-11 11:30:00,39.21,39.26,39.14,39.17,123666.0,34.3554,34.3992,34.2941,34.3204,123666.0
2022-10-11 11:40:00,39.16,39.47,39.14,39.41,239718.0,34.3116,34.5832,34.2941,34.5306,239718.0
2022-10-11 11:50:00,39.42,39.45,39.35,39.4,112631.0,34.5394,34.5657,34.4781,34.5219,112631.0
2022-10-11 12:00:00,39.4,39.43,39.26,39.3,100059.0,34.5219,34.5482,34.3992,34.4343,100059.0
2022-10-11 12:10:00,39.3,39.36,39.27,39.36,68122.0,34.4343,34.4868,34.408,34.4868,68122.0
2022-10-11 12:20:00,39.37,39.47,39.34,39.39,122776.0,34.4956,34.5832,34.4693,34.5131,122776.0
2022-10-11 12:30:00,39.4,39.47,39.39,39.43,74339.0,34.5219,34.5832,34.5131,34.5482,74339.0
2022-10-11 12:40:00,39.43,39.53,39.4,39.51,130852.0,34.5482,34.6358,34.5219,34.6183,130852.0
2022-10-11 12:50:00,39.51,39.52,39.37,39.49,146240.0,34.6183,34.627,34.4956,34.6007,146240.0
2022-10-11 13:00:00,39.49,39.54,39.43,39.48,154348.0,34.6007,34.6446,34.5482,34.592,154348.0
2022-10-11 13:10:00,39.47,39.48,39.33,39.39,192913.0,34.5832,34.592,34.4606,34.5131,192913.0
2022-10-11 13:20:00,39.38,39.45,39.36,39.38,101999.0,34.5044,34.5657,34.4868,34.5044,101999.0
2022-10-11 13:30:00,39.38,39.43,39.31,39.38,228217.0,34.5044,34.5482,34.443,34.5044,228217.0
2022-10-11 13:40:00,39.39,39.48,39.38,39.43,85683.0,34.5131,34.592,34.5044,34.5482,85683.0
2022-10-11 13:50:00,39.42,39.49,39.41,39.48,71222.0,34.5394,34.6007,34.5306,34.592,71222.0
2022-10-11 14:00:00,39.48,39.53,39.4,39.44,116318.0,34.592,34.6358,34.5219,34.5569,116318.0
2022-10-11 14:10:00,39.44,39.44,39.36,39.38,94958.0,34.5569,34.5569,34.4868,34.5044,94958.0
2022-10-11 14:20:00,39.38,39.45,39.36,39.43,101901.0,34.5044,34.5657,34.4868,34.5482,101901.0
2022-10-11 14:30:00,39.42,39.52,39.41,39.46,122205.0,34.5394,34.627,34.5306,34.5745,122205.0
2022-10-11 14:40:00,39.45,39.49,39.19,39.22,196219.0,34.5657,34.6007,34.3379,34.3642,196219.0
2022-10-11 14:50:00,39.22,39.24,38.93,38.95,194971.0,34.3642,34.3817,34.1101,34.1276,194971.0
2022-10-11 15:00:00,38.94,38.96,38.73,38.75,194068.0,34.1188,34.1364,33.9348,33.9524,194068.0
2022-10-11 15:10:00,38.73,38.81,38.63,38.78,183322.0,33.9348,34.0049,33.8472,33.9786,183322.0
2022-10-11 15:20:00,38.79,38.83,38.73,38.8,174812.0,33.9874,34.0225,33.9348,33.9962,174812.0
2022-10-11 15:30:00,38.8,38.85,38.68,38.84,199529.0,33.9962,34.04,33.891,34.0312,199529.0
2022-10-11 15:40:00,38.84,38.84,38.74,38.84,271094.0,34.0312,34.0312,33.9436,34.0312,271094.0
2022-10-11 15:50:00,38.83,38.86,38.72,38.79,699006.0,34.0225,34.0487,33.9261,33.9874,699006.0
2022-10-12 09:30:00,38.76,39.2,38.59,39.13,432328.0,33.9611,34.3466,33.8122,34.2853,432328.0
2022-10-12 09:40:00,39.13,39.2,38.88,38.91,546286.0,34.2853,34.3466,34.0663,34.0926,546286.0
2022-10-12 09:50:00,38.91,39.12,38.9,39.03,258490.0,34.0926,34.2766,34.0838,34.1977,258490.0
2022-10-12 10:00:00,39.03,39.25,39.03,39.22,247901.0,34.1977,34.3905,34.1977,34.3642,247901.0
2022-10-12 10:10:00,39.22,39.34,39.18,39.33,128097.0,34.3642,34.4693,34.3291,34.4606,128097.0
2022-10-12 10:20:00,39.33,39.41,39.25,39.38,126149.0,34.4606,34.5306,34.3905,34.5044,126149.0
2022-10-12 10:30:00,39.37,39.41,39.28,39.3,318072.0,34.4956,34.5306,34.4167,34.4343,318072.0
2022-10-12 10:40:00,39.29,39.29,39.08,39.16,256293.0,34.4255,34.4255,34.2415,34.3116,256293.0
2022-10-12 10:50:00,39.16,39.34,39.16,39.27,329698.0,34.3116,34.4693,34.3116,34.408,329698.0
2022-10-12 11:00:00,39.28,39.38,39.25,39.38,164981.0,34.4167,34.5044,34.3905,34.5044,164981.0
2022-10-12 11:10:00,39.39,39.41,39.29,39.32,131907.0,34.5131,34.5306,34.4255,34.4518,131907.0
2022-10-12 11:20:00,39.31,39.35,39.24,39.27,108528.0,34.443,34.4781,34.3817,34.408,108528.0
2022-10-12 11:30:00,39.27,39.3,39.19,39.22,135390.0,34.408,34.4343,34.3379,34.3642,135390.0
2022-10-12 11:40:00,39.22,39.34,39.2,39.28,151587.0,34.3642,34.4693,34.3466,34.4167,151587.0
2022-10-12 11:50:00,39.27,39.4,39.26,39.39,99181.0,34.408,34.5219,34.3992,34.5131,99181.0
2022-10-12 12:00:00,39.39,39.48,39.36,39.38,143730.0,34.5131,34.592,34.4868,34.5044,143730.0
2022-10-12 12:10:00,39.39,39.43,39.33,39.4,101295.0,34.5131,34.5482,34.4606,34.5219,101295.0
2022-10-12 12:20:00,39.4,39.43,39.32,39.36,89220.0,34.5219,34.5482,34.4518,34.4868,89220.0
2022-10-12 12:30:00,39.36,39.4,39.29,39.3,102265.0,34.4868,34.5219,34.4255,34.4343,102265.0
2022-10-12 12:40:00,39.29,39.29,39.22,39.24,267884.0,34.4255,34.4255,34.3642,34.3817,267884.0
2022-10-12 12:50:00,39.24,39.26,39.2,39.2,295682.0,34.3817,34.3992,34.3466,34.3466,295682.0
2022-10-12 13:00:00,39.21,39.23,39.12,39.16,135433.0,34.3554,34.3729,34.2766,34.3116,135433.0
2022-10-12 13:10:00,39.16,39.18,39.06,39.07,154541.0,34.3116,34.3291,34.224,34.2327,154541.0
2022-10-12 13:20:00,39.07,39.15,39.06,39.13,130640.0,34.2327,34.3028,34.224,34.2853,130640.0
2022-10-12 13:30:00,39.14,39.16,39.07,39.16,150735.0,34.2941,34.3116,34.2327,34.3116,150735.0
2022-10-12 13:40:00,39.16,39.2,39.11,39.18,131844.0,34.3116,34.3466,34.2678,34.3291,131844.0
2022-10-12 13:50:00,39.18,39.2,39.14,39.18,110437.0,34.3291,34.3466,34.2941,34.3291,110437.0
2022-10-12 14:00:00,39.19,39.39,39.16,39.32,253442.0,34.3379,34.5131,34.3116,34.4518,253442.0
2022-10-12 14:10:00,39.32,39.44,39.28,39.37,156903.0,34.4518,34.5569,34.4167,34.4956,156903.0
2022-10-12 14:20:00,39.36,39.45,39.28,39.44,123458.0,34.4868,34.5657,34.4167,34.5569,123458.0
2022-10-12 14:30:00,39.44,39.48,39.38,39.47,120656.0,34.5569,34.592,34.5044,34.5832,120656.0
2022-10-12 14:40:00,39.47,39.48,39.38,39.4,129660.0,34.5832,34.592,34.5044,34.5219,129660.0
2022-10-12 14:50:00,39.39,39.41,39.3,39.34,135737.0,34.5131,34.5306,34.4343,34.4693,135737.0
2022-10-12 15:00:00,39.33,39.35,39.27,39.29,140058.0,34.4606,34.4781,34.408,34.4255,140058.0
2022-10-12 15:10:00,39.3,39.32,39.24,39.3,154677.0,34.4343,34.4518,34.3817,34.4343,154677.0
2022-10-12 15:20:00,39.3,39.33,39.21,39.22,184283.0,34.4343,34.4606,34.3554,34.3642,184283.0
2022-10-12 15:30:00,39.22,39.31,39.2,39.25,238094.0,34.3642,34.443,34.3466,34.3905,238094.0
2022-10-12 15:40:00,39.25,39.29,39.21,39.22,310191.0,34.3905,34.4255,34.3554,34.3642,310191.0
2022-10-12 15:50:00,39.23,39.24,39.09,39.1,987247.0,34.3729,34.3817,34.2503,34.259,987247.0
2022-10-13 09:30:00,38.59,38.73,38.39,38.68,300430.0,33.8122,33.9348,33.6369,33.891,300430.0
2022-10-13 09:40:00,38.68,39.08,38.64,39.07,318821.0,33.891,34.2415,33.856,34.2327,318821.0
2022-10-13 09:50:00,39.06,39.42,39.03,39.27,340029.0,34.224,34.5394,34.1977,34.408,340029.0
2022-10-13 10:00:00,39.27,39.45,39.21,39.43,231577.0,34.408,34.5657,34.3554,34.5482,231577.0
2022-10-13 10:10:00,39.43,39.88,39.35,39.8,359189.0,34.5482,34.9425,34.4781,34.8724,359189.0
2022-10-13 10:20:00,39.8,39.84,39.52,39.57,192986.0,34.8724,34.9074,34.627,34.6708,192986.0
2022-10-13 10:30:00,39.57,39.69,39.52,39.64,238857.0,34.6708,34.776,34.627,34.7322,238857.0
2022-10-13 10:40:00,39.64,39.79,39.56,39.76,234275.0,34.7322,34.8636,34.6621,34.8373,234275.0
2022-10-13 10:50:00,39.76,39.92,39.75,39.82,276419.0,34.8373,34.9775,34.8286,34.8899,276419.0
2022-10-13 11:00:00,39.81,40.17,39.8,40.13,310610.0,34.8811,35.1965,34.8724,35.1615,310610.0
2022-10-13 11:10:00,40.13,40.59,40.04,40.33,397466.0,35.1615,35.5645,35.0826,35.3367,397466.0
2022-10-13 11:20:00,40.33,40.72,40.24,40.34,310111.0,35.3367,35.6785,35.2579,35.3455,310111.0
2022-10-13 11:30:00,40.36,40.87,40.33,40.79,241178.0,35.363,35.8099,35.3367,35.7398,241178.0
2022-10-13 11:40:00,40.79,40.89,40.55,40.63,264162.0,35.7398,35.8274,35.5295,35.5996,264162.0
2022-10-13 11:50:00,40.63,40.81,40.57,40.73,196451.0,35.5996,35.7573,35.547,35.6872,196451.0
2022-10-13 12:00:00,40.75,40.94,40.73,40.93,147935.0,35.7047,35.8712,35.6872,35.8625,147935.0
2022-10-13 12:10:00,40.93,41.03,40.83,40.89,162810.0,35.8625,35.9501,35.7748,35.8274,162810.0
2022-10-13 12:20:00,40.89,41.07,40.84,41.02,138813.0,35.8274,35.9851,35.7836,35.9413,138813.0
2022-10-13 12:30:00,41.02,41.06,40.97,41.03,139788.0,35.9413,35.9764,35.8975,35.9501,139788.0
2022-10-13 12:40:00,41.02,41.31,41.02,41.29,156357.0,35.9413,36.1954,35.9413,36.1779,156357.0
2022-10-13 12:50:00,41.28,41.34,41.22,41.24,177327.0,36.1691,36.2217,36.1165,36.1341,177327.0
2022-10-13 13:00:00,41.23,41.28,41.11,41.12,180863.0,36.1253,36.1691,36.0202,36.0289,180863.0
2022-10-13 13:10:00,41.11,41.2,41.06,41.2,151326.0,36.0202,36.099,35.9764,36.099,151326.0
2022-10-13 13:20:00,41.18,41.33,41.18,41.31,250842.0,36.0815,36.2129,36.0815,36.1954,250842.0
2022-10-13 13:30:00,41.32,41.43,41.3,41.41,227883.0,36.2042,36.3005,36.1866,36.283,227883.0
2022-10-13 13:40:00,41.41,41.43,41.31,41.41,169550.0,36.283,36.3005,36.1954,36.283,169550.0
2022-10-13 13:50:00,41.41,41.42,41.33,41.36,113910.0,36.283,36.2918,36.2129,36.2392,113910.0
2022-10-13 14:00:00,41.37,41.37,41.2,41.22,574476.0,36.248,36.248,36.099,36.1165,574476.0
2022-10-13 14:10:00,41.22,41.36,41.2,41.31,152875.0,36.1165,36.2392,36.099,36.1954,152875.0
2022-10-13 14:20:00,41.32,41.33,41.1,41.15,145212.0,36.2042,36.2129,36.0114,36.0552,145212.0
2022-10-13 14:30:00,41.15,41.27,41.14,41.26,176054.0,36.0552,36.1604,36.0465,36.1516,176054.0
2022-10-13 14:40:00,41.25,41.3,41.2,41.25,276042.0,36.1428,36.1866,36.099,36.1428,276042.0
2022-10-13 14:50:00,41.24,41.39,41.21,41.35,275280.0,36.1341,36.2655,36.1078,36.2305,275280.0
2022-10-13 15:00:00,41.36,41.41,41.28,41.4,241995.0,36.2392,36.283,36.1691,36.2743,241995.0
2022-10-13 15:10:00,41.4,41.46,41.35,41.41,239293.0,36.2743,36.3268,36.2305,36.283,239293.0
2022-10-13 15:20:00,41.41,41.44,41.34,41.39,266976.0,36.283,36.3093,36.2217,36.2655,266976.0
2022-10-13 15:30:00,41.38,41.4,41.22,41.33,400045.0,36.2567,36.2743,36.1165,36.2129,400045.0
2022-10-13 15:40:00,41.32,41.47,41.25,41.43,567225.0,36.2042,36.3356,36.1428,36.3005,567225.0
2022-10-13 15:50:00,41.43,41.51,41.26,41.27,1936488.0,36.3005,36.3706,36.1516,36.1604,1936488.0
2022-10-14 09:30:00,42.15,43.29,41.8,43.17,970550.0,36.9314,37.9303,36.6247,37.8251,970550.0
2022-10-14 09:40:00,43.15,43.2,42.06,42.57,641471.0,37.8076,37.8514,36.8525,37.2994,641471.0
2022-10-14 09:50:00,42.57,43.16,42.57,43.12,288881.0,37.2994,37.8164,37.2994,37.7813,288881.0
2022-10-14 10:00:00,43.11,43.11,42.24,42.5,683944.0,37.7725,37.7725,37.0103,37.2381,683944.0
2022-10-14 10:10:00,42.51,42.7,42.09,42.15,403391.0,37.2468,37.4133,36.8788,36.9314,403391.0
2022-10-14 10:20:00,42.14,42.14,41.81,41.83,336568.0,36.9226,36.9226,36.6335,36.651,336568.0
2022-10-14 10:30:00,41.82,42.05,41.74,42.01,420081.0,36.6423,36.8438,36.5722,36.8087,420081.0
2022-10-14 10:40:00,42.01,42.04,41.67,41.8,173244.0,36.8087,36.835,36.5108,36.6247,173244.0
2022-10-14 10:50:00,41.8,42.11,41.8,42.01,129668.0,36.6247,36.8964,36.6247,36.8087,129668.0
2022-10-14 11:00:00,42.01,42.44,42.01,42.24,188309.0,36.8087,37.1855,36.8087,37.0103,188309.0
2022-10-14 11:10:00,42.25,42.31,42.12,42.14,209115.0,37.019,37.0716,36.9051,36.9226,209115.0
2022-10-14 11:20:00,42.14,42.4,42.13,42.34,141784.0,36.9226,37.1505,36.9139,37.0979,141784.0
2022-10-14 11:30:00,42.34,42.34,42.07,42.18,138486.0,37.0979,37.0979,36.8613,36.9577,138486.0
2022-10-14 11:40:00,42.18,42.25,42.01,42.07,101097.0,36.9577,37.019,36.8087,36.8613,101097.0
2022-10-14 11:50:00,42.06,42.13,41.94,42.05,82651.0,36.8525,36.9139,36.7474,36.8438,82651.0
2022-10-14 12:00:00,42.05,42.46,42.03,42.23,841446.0,36.8438,37.203,36.8263,37.0015,841446.0
2022-10-14 12:10:00,42.22,42.6,42.2,42.6,590104.0,36.9927,37.3257,36.9752,37.3257,590104.0
2022-10-14 12:20:00,42.6,42.7,42.49,42.64,597034.0,37.3257,37.4133,37.2293,37.3607,597034.0
2022-10-14 12:30:00,42.64,42.78,42.61,42.76,334586.0,37.3607,37.4834,37.3345,37.4659,334586.0
2022-10-14 12:40:00,42.76,42.86,42.68,42.72,283879.0,37.4659,37.5535,37.3958,37.4308,283879.0
2022-10-14 12:50:00,42.72,42.85,42.64,42.83,204802.0,37.4308,37.5447,37.3607,37.5272,204802.0
2022-10-14 13:00:00,42.83,42.89,42.58,42.73,279453.0,37.5272,37.5798,37.3082,37.4396,279453.0
2022-10-14 13:10:00,42.73,42.94,42.72,42.91,291476.0,37.4396,37.6236,37.4308,37.5973,291476.0
2022-10-14 13:20:00,42.91,42.95,42.78,42.88,313261.0,37.5973,37.6324,37.4834,37.571,313261.0
2022-10-14 13:30:00,42.88,42.97,42.85,42.96,170924.0,37.571,37.6499,37.5447,37.6411,170924.0
2022-10-14 13:40:00,42.95,43.0,42.85,42.85,239546.0,37.6324,37.6762,37.5447,37.5447,239546.0
2022-10-14 13:50:00,42.85,42.98,42.76,42.97,188807.0,37.5447,37.6586,37.4659,37.6499,188807.0
2022-10-14 14:00:00,42.97,42.98,42.83,42.89,184616.0,37.6499,37.6586,37.5272,37.5798,184616.0
2022-10-14 14:10:00,42.89,42.89,42.76,42.79,184989.0,37.5798,37.5798,37.4659,37.4922,184989.0
2022-10-14 14:20:00,42.8,42.81,42.66,42.75,192281.0,37.5009,37.5097,37.3783,37.4571,192281.0
2022-10-14 14:30:00,42.75,42.75,42.63,42.69,182439.0,37.4571,37.4571,37.352,37.4045,182439.0
2022-10-14 14:40:00,42.69,42.88,42.56,42.88,332999.0,37.4045,37.571,37.2906,37.571,332999.0
2022-10-14 14:50:00,42.88,42.95,42.81,42.95,229491.0,37.571,37.6324,37.5097,37.6324,229491.0
2022-10-14 15:00:00,42.95,43.09,42.94,42.95,420092.0,37.6324,37.755,37.6236,37.6324,420092.0
2022-10-14 15:10:00,42.94,43.02,42.78,42.83,368474.0,37.6236,37.6937,37.4834,37.5272,368474.0
2022-10-14 15:20:00,42.83,42.97,42.76,42.96,332772.0,37.5272,37.6499,37.4659,37.6411,332772.0
2022-10-14 15:30:00,42.96,42.97,42.85,42.92,501580.0,37.6411,37.6499,37.5447,37.6061,501580.0
2022-10-14 15:40:00,42.91,42.94,42.74,42.91,567799.0,37.5973,37.6236,37.4484,37.5973,567799.0
2022-10-14 15:50:00,42.91,42.95,42.67,42.79,1722707.0,37.5973,37.6324,37.387,37.4922,1722707.0
2022-10-17 09:30:00,43.88,44.15,43.31,43.55,807595.0,38.4472,38.6838,37.9478,38.1581,807595.0
2022-10-17 09:40:00,43.55,43.66,43.12,43.21,523837.0,38.1581,38.2545,37.7813,37.8602,523837.0
2022-10-17 09:50:00,43.21,43.3,43.04,43.3,439019.0,37.8602,37.939,37.7112,37.939,439019.0
2022-10-17 10:00:00,43.3,43.5,43.0,43.21,486793.0,37.939,38.1143,37.6762,37.8602,486793.0
2022-10-17 10:10:00,43.22,43.56,43.22,43.42,290023.0,37.8689,38.1668,37.8689,38.0442,290023.0
2022-10-17 10:20:00,43.42,43.5,43.17,43.2,209058.0,38.0442,38.1143,37.8251,37.8514,209058.0
2022-10-17 10:30:00,43.2,43.21,43.0,43.07,186493.0,37.8514,37.8602,37.6762,37.7375,186493.0
2022-10-17 10:40:00,43.07,43.08,42.87,42.92,221718.0,37.7375,37.7463,37.5623,37.6061,221718.0
2022-10-17 10:50:00,42.91,42.94,42.73,42.83,359910.0,37.5973,37.6236,37.4396,37.5272,359910.0
2022-10-17 11:00:00,42.83,42.91,42.64,42.66,316226.0,37.5272,37.5973,37.3607,37.3783,316226.0
2022-10-17 11:10:00,42.65,42.75,42.61,42.71,310818.0,37.3695,37.4571,37.3345,37.4221,310818.0
2022-10-17 11:20:00,42.72,42.85,42.69,42.84,301213.0,37.4308,37.5447,37.4045,37.536,301213.0
2022-10-17 11:30:00,42.84,42.99,42.83,42.98,233189.0,37.536,37.6674,37.5272,37.6586,233189.0
2022-10-17 11:40:00,42.97,43.09,42.96,43.05,212082.0,37.6499,37.755,37.6411,37.72,212082.0
2022-10-17 11:50:00,43.05,43.06,42.81,42.83,311222.0,37.72,37.7287,37.5097,37.5272,311222.0
2022-10-17 12:00:00,42.83,42.88,42.77,42.82,258823.0,37.5272,37.571,37.4746,37.5185,258823.0
2022-10-17 12:10:00,42.83,42.85,42.7,42.76,204758.0,37.5272,37.5447,37.4133,37.4659,204758.0
2022-10-17 12:20:00,42.76,42.86,42.7,42.84,813860.0,37.4659,37.5535,37.4133,37.536,813860.0
2022-10-17 12:30:00,42.84,42.96,42.81,42.92,400604.0,37.536,37.6411,37.5097,37.6061,400604.0
2022-10-17 12:40:00,42.92,42.93,42.75,42.77,290852.0,37.6061,37.6148,37.4571,37.4746,290852.0
2022-10-17 12:50:00,42.78,42.81,42.6,42.61,207236.0,37.4834,37.5097,37.3257,37.3345,207236.0
2022-10-17 13:00:00,42.61,42.66,42.48,42.49,205083.0,37.3345,37.3783,37.2205,37.2293,205083.0
2022-10-17 13:10:00,42.48,42.5,42.38,42.38,256949.0,37.2205,37.2381,37.1329,37.1329,256949.0
2022-10-17 13:20:00,42.39,42.61,42.37,42.58,253009.0,37.1417,37.3345,37.1242,37.3082,253009.0
2022-10-17 13:30:00,42.58,42.61,42.42,42.45,342239.0,37.3082,37.3345,37.168,37.1943,342239.0
2022-10-17 13:40:00,42.46,42.61,42.41,42.55,311433.0,37.203,37.3345,37.1592,37.2819,311433.0
2022-10-17 13:50:00,42.54,42.55,42.47,42.54,251811.0,37.2731,37.2819,37.2118,37.2731,251811.0
2022-10-17 14:00:00,42.54,42.58,42.36,42.41,238954.0,37.2731,37.3082,37.1154,37.1592,238954.0
2022-10-17 14:10:00,42.41,42.42,42.27,42.36,988641.0,37.1592,37.168,37.0365,37.1154,988641.0
2022-10-17 14:20:00,42.36,42.52,42.32,42.51,272737.0,37.1154,37.2556,37.0804,37.2468,272737.0
2022-10-17 14:30:00,42.51,42.6,42.47,42.59,153643.0,37.2468,37.3257,37.2118,37.3169,153643.0
2022-10-17 14:40:00,42.59,42.62,42.42,42.43,280624.0,37.3169,37.3432,37.168,37.1767,280624.0
2022-10-17 14:50:00,42.42,42.51,42.4,42.45,212466.0,37.168,37.2468,37.1505,37.1943,212466.0
2022-10-17 15:00:00,42.45,42.53,42.38,42.45,242971.0,37.1943,37.2644,37.1329,37.1943,242971.0
2022-10-17 15:10:00,42.45,42.49,42.39,42.48,251650.0,37.1943,37.2293,37.1417,37.2205,251650.0
2022-10-17 15:20:00,42.48,42.58,42.46,42.55,260526.0,37.2205,37.3082,37.203,37.2819,260526.0
2022-10-17 15:30:00,42.54,42.63,42.53,42.62,329730.0,37.2731,37.352,37.2644,37.3432,329730.0
2022-10-17 15:40:00,42.61,42.71,42.6,42.66,573605.0,37.3345,37.4221,37.3257,37.3783,573605.0
2022-10-17 15:50:00,42.66,42.71,42.49,42.57,3204968.0,37.3783,37.4221,37.2293,37.2994,3204968.0
2022-10-18 09:30:00,43.42,43.48,42.9,43.3,777731.0,38.0442,38.0967,37.5885,37.939,777731.0
2022-10-18 09:40:00,43.31,43.32,42.98,43.09,595929.0,37.9478,37.9565,37.6586,37.755,595929.0
2022-10-18 09:50:00,43.09,43.5,43.09,43.48,429869.0,37.755,38.1143,37.755,38.0967,429869.0
2022-10-18 10:00:00,43.49,43.65,43.37,43.59,1200314.0,38.1055,38.2457,38.0004,38.1931,1200314.0
2022-10-18 10:10:00,43.58,43.66,43.28,43.33,706940.0,38.1844,38.2545,37.9215,37.9653,706940.0
2022-10-18 10:20:00,43.32,43.55,43.29,43.41,400992.0,37.9565,38.1581,37.9303,38.0354,400992.0
2022-10-18 10:30:00,43.41,43.42,43.01,43.03,438424.0,38.0354,38.0442,37.6849,37.7025,438424.0
2022-10-18 10:40:00,43.02,43.14,43.02,43.04,191164.0,37.6937,37.7988,37.6937,37.7112,191164.0
2022-10-18 10:50:00,43.05,43.16,42.96,43.01,174945.0,37.72,37.8164,37.6411,37.6849,174945.0
2022-10-18 11:00:00,43.0,43.01,42.82,42.84,205262.0,37.6762,37.6849,37.5185,37.536,205262.0
2022-10-18 11:10:00,42.85,42.92,42.65,42.66,213109.0,37.5447,37.6061,37.3695,37.3783,213109.0
2022-10-18 11:20:00,42.65,42.68,42.48,42.57,160509.0,37.3695,37.3958,37.2205,37.2994,160509.0
2022-10-18 11:30:00,42.58,42.61,42.38,42.42,268609.0,37.3082,37.3345,37.1329,37.168,268609.0
2022-10-18 11:40:00,42.42,42.54,42.32,42.52,181299.0,37.168,37.2731,37.0804,37.2556,181299.0
2022-10-18 11:50:00,42.52,42.57,42.44,42.5,286843.0,37.2556,37.2994,37.1855,37.2381,286843.0
2022-10-18 12:00:00,42.5,42.71,42.44,42.69,451163.0,37.2381,37.4221,37.1855,37.4045,451163.0
2022-10-18 12:10:00,42.69,42.84,42.67,42.67,183363.0,37.4045,37.536,37.387,37.387,183363.0
2022-10-18 12:20:00,42.67,42.68,42.46,42.53,326940.0,37.387,37.3958,37.203,37.2644,326940.0
2022-10-18 12:30:00,42.54,42.66,42.5,42.59,118108.0,37.2731,37.3783,37.2381,37.3169,118108.0
2022-10-18 12:40:00,42.59,42.63,42.55,42.58,115213.0,37.3169,37.352,37.2819,37.3082,115213.0
2022-10-18 12:50:00,42.57,42.67,42.5,42.51,158972.0,37.2994,37.387,37.2381,37.2468,158972.0
2022-10-18 13:00:00,42.51,42.53,42.36,42.44,266530.0,37.2468,37.2644,37.1154,37.1855,266530.0
2022-10-18 13:10:00,42.45,42.57,42.42,42.56,160690.0,37.1943,37.2994,37.168,37.2906,160690.0
2022-10-18 13:20:00,42.57,42.68,42.51,42.68,198380.0,37.2994,37.3958,37.2468,37.3958,198380.0
2022-10-18 13:30:00,42.69,42.87,42.66,42.8,286513.0,37.4045,37.5623,37.3783,37.5009,286513.0
2022-10-18 13:40:00,42.8,42.83,42.71,42.81,272985.0,37.5009,37.5272,37.4221,37.5097,272985.0
2022-10-18 13:50:00,42.81,42.88,42.76,42.88,150147.0,37.5097,37.571,37.4659,37.571,150147.0
2022-10-18 14:00:00,42.88,42.9,42.77,42.8,198619.0,37.571,37.5885,37.4746,37.5009,198619.0
2022-10-18 14:10:00,42.79,42.83,42.7,42.72,109052.0,37.4922,37.5272,37.4133,37.4308,109052.0
2022-10-18 14:20:00,42.72,42.84,42.69,42.82,134303.0,37.4308,37.536,37.4045,37.5185,134303.0
2022-10-18 14:30:00,42.82,42.84,42.69,42.72,157398.0,37.5185,37.536,37.4045,37.4308,157398.0
2022-10-18 14:40:00,42.72,42.74,42.59,42.66,267587.0,37.4308,37.4484,37.3169,37.3783,267587.0
2022-10-18 14:50:00,42.66,42.66,42.59,42.63,177965.0,37.3783,37.3783,37.3169,37.352,177965.0
2022-10-18 15:00:00,42.62,42.71,42.55,42.63,211228.0,37.3432,37.4221,37.2819,37.352,211228.0
2022-10-18 15:10:00,42.63,42.68,42.5,42.59,218559.0,37.352,37.3958,37.2381,37.3169,218559.0
2022-10-18 15:20:00,42.58,42.74,42.58,42.67,323204.0,37.3082,37.4484,37.3082,37.387,323204.0
2022-10-18 15:30:00,42.67,42.78,42.63,42.73,271304.0,37.387,37.4834,37.352,37.4396,271304.0
2022-10-18 15:40:00,42.73,42.82,42.71,42.8,406974.0,37.4396,37.5185,37.4221,37.5009,406974.0
2022-10-18 15:50:00,42.81,42.86,42.69,42.84,1040250.0,37.5097,37.5535,37.4045,37.536,1040250.0
2022-10-19 09:30:00,42.36,42.66,42.3,42.46,323072.0,37.1154,37.3783,37.0628,37.203,323072.0
2022-10-19 09:40:00,42.44,42.45,42.22,42.26,191688.0,37.1855,37.1943,36.9927,37.0278,191688.0
2022-10-19 09:50:00,42.25,42.42,42.22,42.29,129662.0,37.019,37.168,36.9927,37.0541,129662.0
2022-10-19 10:00:00,42.3,42.4,42.24,42.36,149204.0,37.0628,37.1505,37.0103,37.1154,149204.0
2022-10-19 10:10:00,42.36,42.38,42.22,42.28,213060.0,37.1154,37.1329,36.9927,37.0453,213060.0
2022-10-19 10:20:00,42.28,42.44,42.28,42.34,250252.0,37.0453,37.1855,37.0453,37.0979,250252.0
2022-10-19 10:30:00,42.34,42.38,42.19,42.22,235916.0,37.0979,37.1329,36.9665,36.9927,235916.0
2022-10-19 10:40:00,42.22,42.22,42.0,42.01,185223.0,36.9927,36.9927,36.8,36.8087,185223.0
2022-10-19 10:50:00,42.02,42.1,42.0,42.09,134458.0,36.8175,36.8876,36.8,36.8788,134458.0
2022-10-19 11:00:00,42.1,42.12,42.02,42.09,92043.0,36.8876,36.9051,36.8175,36.8788,92043.0
2022-10-19 11:10:00,42.09,42.26,42.08,42.2,164239.0,36.8788,37.0278,36.8701,36.9752,164239.0
2022-10-19 11:20:00,42.2,42.23,42.09,42.12,120171.0,36.9752,37.0015,36.8788,36.9051,120171.0
2022-10-19 11:30:00,42.11,42.12,41.96,42.01,82944.0,36.8964,36.9051,36.7649,36.8087,82944.0
2022-10-19 11:40:00,42.01,42.01,41.89,41.92,66059.0,36.8087,36.8087,36.7036,36.7299,66059.0
2022-10-19 11:50:00,41.92,41.96,41.85,41.86,83200.0,36.7299,36.7649,36.6685,36.6773,83200.0
2022-10-19 12:00:00,41.85,41.86,41.67,41.73,207681.0,36.6685,36.6773,36.5108,36.5634,207681.0
2022-10-19 12:10:00,41.74,41.8,41.71,41.75,93170.0,36.5722,36.6247,36.5459,36.5809,93170.0
2022-10-19 12:20:00,41.74,41.75,41.58,41.62,121954.0,36.5722,36.5809,36.432,36.467,121954.0
2022-10-19 12:30:00,41.61,41.69,41.6,41.62,64573.0,36.4583,36.5284,36.4495,36.467,64573.0
2022-10-19 12:40:00,41.62,41.63,41.45,41.46,117427.0,36.467,36.4758,36.3181,36.3268,117427.0
2022-10-19 12:50:00,41.46,41.51,41.41,41.43,127116.0,36.3268,36.3706,36.283,36.3005,127116.0
2022-10-19 13:00:00,41.43,41.48,41.25,41.32,144923.0,36.3005,36.3444,36.1428,36.2042,144923.0
2022-10-19 13:10:00,41.32,41.34,41.2,41.21,212237.0,36.2042,36.2217,36.099,36.1078,212237.0
2022-10-19 13:20:00,41.21,41.37,41.2,41.33,135153.0,36.1078,36.248,36.099,36.2129,135153.0
2022-10-19 13:30:00,41.33,41.37,41.24,41.27,124272.0,36.2129,36.248,36.1341,36.1604,124272.0
2022-10-19 13:40:00,41.28,41.36,41.21,41.23,113241.0,36.1691,36.2392,36.1078,36.1253,113241.0
2022-10-19 13:50:00,41.23,41.27,41.19,41.24,117983.0,36.1253,36.1604,36.0903,36.1341,117983.0
2022-10-19 14:00:00,41.25,41.35,41.2,41.34,181484.0,36.1428,36.2305,36.099,36.2217,181484.0
2022-10-19 14:10:00,41.33,41.34,41.23,41.26,188921.0,36.2129,36.2217,36.1253,36.1516,188921.0
2022-10-19 14:20:00,41.27,41.29,41.22,41.27,148747.0,36.1604,36.1779,36.1165,36.1604,148747.0
2022-10-19 14:30:00,41.26,41.31,41.23,41.23,110843.0,36.1516,36.1954,36.1253,36.1253,110843.0
2022-10-19 14:40:00,41.23,41.25,41.14,41.15,148629.0,36.1253,36.1428,36.0465,36.0552,148629.0
2022-10-19 14:50:00,41.15,41.2,41.1,41.19,161876.0,36.0552,36.099,36.0114,36.0903,161876.0
2022-10-19 15:00:00,41.19,41.26,41.14,41.23,228462.0,36.0903,36.1516,36.0465,36.1253,228462.0
2022-10-19 15:10:00,41.24,41.38,41.22,41.33,279026.0,36.1341,36.2567,36.1165,36.2129,279026.0
2022-10-19 15:20:00,41.33,41.35,41.17,41.21,189470.0,36.2129,36.2305,36.0727,36.1078,189470.0
2022-10-19 15:30:00,41.21,41.26,41.16,41.19,472577.0,36.1078,36.1516,36.064,36.0903,472577.0
2022-10-19 15:40:00,41.2,41.27,41.17,41.23,414244.0,36.099,36.1604,36.0727,36.1253,414244.0
2022-10-19 15:50:00,41.23,41.29,41.17,41.25,962813.0,36.1253,36.1779,36.0727,36.1428,962813.0
2022-10-20 09:30:00,41.41,41.41,40.96,41.18,310882.0,36.283,36.283,35.8887,36.0815,310882.0
2022-10-20 09:40:00,41.19,41.36,41.13,41.33,197314.0,36.0903,36.2392,36.0377,36.2129,197314.0
2022-10-20 09:50:00,41.33,41.46,41.2,41.26,138144.0,36.2129,36.3268,36.099,36.1516,138144.0
2022-10-20 10:00:00,41.26,41.62,41.25,41.6,180601.0,36.1516,36.467,36.1428,36.4495,180601.0
2022-10-20 10:10:00,41.61,41.66,41.46,41.57,153390.0,36.4583,36.5021,36.3268,36.4232,153390.0
2022-10-20 10:20:00,41.57,41.64,41.49,41.55,112416.0,36.4232,36.4845,36.3531,36.4057,112416.0
2022-10-20 10:30:00,41.55,41.59,41.18,41.19,178053.0,36.4057,36.4407,36.0815,36.0903,178053.0
2022-10-20 10:40:00,41.19,41.25,41.1,41.23,115540.0,36.0903,36.1428,36.0114,36.1253,115540.0
2022-10-20 10:50:00,41.23,41.27,41.09,41.23,114814.0,36.1253,36.1604,36.0026,36.1253,114814.0
2022-10-20 11:00:00,41.23,41.26,41.15,41.23,110773.0,36.1253,36.1516,36.0552,36.1253,110773.0
2022-10-20 11:10:00,41.24,41.25,41.12,41.13,100930.0,36.1341,36.1428,36.0289,36.0377,100930.0
2022-10-20 11:20:00,41.13,41.16,40.92,40.97,177256.0,36.0377,36.064,35.8537,35.8975,177256.0
2022-10-20 11:30:00,40.96,41.05,40.92,41.0,126480.0,35.8887,35.9676,35.8537,35.9238,126480.0
2022-10-20 11:40:00,40.99,41.05,40.88,40.88,126623.0,35.915,35.9676,35.8186,35.8186,126623.0
2022-10-20 11:50:00,40.88,40.92,40.69,40.73,213483.0,35.8186,35.8537,35.6522,35.6872,213483.0
2022-10-20 12:00:00,40.73,40.75,40.54,40.56,190737.0,35.6872,35.7047,35.5207,35.5383,190737.0
2022-10-20 12:10:00,40.56,40.59,40.49,40.54,273884.0,35.5383,35.5645,35.4769,35.5207,273884.0
2022-10-20 12:20:00,40.54,40.62,40.47,40.59,147585.0,35.5207,35.5908,35.4594,35.5645,147585.0
2022-10-20 12:30:00,40.59,40.64,40.56,40.57,73749.0,35.5645,35.6084,35.5383,35.547,73749.0
2022-10-20 12:40:00,40.57,40.62,40.49,40.54,148265.0,35.547,35.5908,35.4769,35.5207,148265.0
2022-10-20 12:50:00,40.54,40.57,40.45,40.55,84199.0,35.5207,35.547,35.4419,35.5295,84199.0
2022-10-20 13:00:00,40.55,40.6,40.41,40.45,105963.0,35.5295,35.5733,35.4068,35.4419,105963.0
2022-10-20 13:10:00,40.44,40.53,40.39,40.39,155292.0,35.4331,35.512,35.3893,35.3893,155292.0
2022-10-20 13:20:00,40.4,40.49,40.3,40.3,263109.0,35.3981,35.4769,35.3105,35.3105,263109.0
2022-10-20 13:30:00,40.3,40.33,40.24,40.3,316354.0,35.3105,35.3367,35.2579,35.3105,316354.0
2022-10-20 13:40:00,40.31,40.39,40.19,40.19,170842.0,35.3192,35.3893,35.2141,35.2141,170842.0
2022-10-20 13:50:00,40.19,40.33,40.16,40.32,102214.0,35.2141,35.3367,35.1878,35.328,102214.0
2022-10-20 14:00:00,40.31,40.32,40.18,40.2,135536.0,35.3192,35.328,35.2053,35.2228,135536.0
2022-10-20 14:10:00,40.2,40.2,40.12,40.13,132013.0,35.2228,35.2228,35.1527,35.1615,132013.0
2022-10-20 14:20:00,40.13,40.13,40.02,40.03,159934.0,35.1615,35.1615,35.0651,35.0739,159934.0
2022-10-20 14:30:00,40.02,40.16,40.01,40.13,175906.0,35.0651,35.1878,35.0564,35.1615,175906.0
2022-10-20 14:40:00,40.12,40.16,40.05,40.13,127618.0,35.1527,35.1878,35.0914,35.1615,127618.0
2022-10-20 14:50:00,40.13,40.24,40.09,40.18,125697.0,35.1615,35.2579,35.1265,35.2053,125697.0
2022-10-20 15:00:00,40.17,40.22,40.13,40.19,175600.0,35.1965,35.2404,35.1615,35.2141,175600.0
2022-10-20 15:10:00,40.19,40.21,40.05,40.05,207302.0,35.2141,35.2316,35.0914,35.0914,207302.0
2022-10-20 15:20:00,40.05,40.06,39.94,39.98,201700.0,35.0914,35.1002,34.995,35.0301,201700.0
2022-10-20 15:30:00,39.98,40.0,39.91,39.94,261646.0,35.0301,35.0476,34.9687,34.995,261646.0
2022-10-20 15:40:00,39.94,40.06,39.92,40.04,493711.0,34.995,35.1002,34.9775,35.0826,493711.0
2022-10-20 15:50:00,40.04,40.14,39.97,39.98,1239164.0,35.0826,35.1703,35.0213,35.0301,1239164.0
2022-10-21 09:30:00,39.86,39.94,39.57,39.91,905567.0,34.9249,34.995,34.6708,34.9687,905567.0
2022-10-21 09:40:00,39.91,40.29,39.63,40.26,463401.0,34.9687,35.3017,34.7234,35.2754,463401.0
2022-10-21 09:50:00,40.26,40.56,40.23,40.47,283777.0,35.2754,35.5383,35.2491,35.4594,283777.0
2022-10-21 10:00:00,40.47,40.7,40.45,40.62,207286.0,35.4594,35.6609,35.4419,35.5908,207286.0
2022-10-21 10:10:00,40.63,40.63,40.43,40.5,231629.0,35.5996,35.5996,35.4244,35.4857,231629.0
2022-10-21 10:20:00,40.5,40.55,39.94,39.95,202186.0,35.4857,35.5295,34.995,35.0038,202186.0
2022-10-21 10:30:00,39.95,40.13,39.94,40.13,209019.0,35.0038,35.1615,34.995,35.1615,209019.0
2022-10-21 10:40:00,40.12,40.17,39.98,40.09,192728.0,35.1527,35.1965,35.0301,35.1265,192728.0
2022-10-21 10:50:00,40.09,40.17,40.01,40.11,165589.0,35.1265,35.1965,35.0564,35.144,165589.0
2022-10-21 11:00:00,40.11,40.2,40.0,40.19,257648.0,35.144,35.2228,35.0476,35.2141,257648.0
2022-10-21 11:10:00,40.18,40.34,40.18,40.26,182243.0,35.2053,35.3455,35.2053,35.2754,182243.0
2022-10-21 11:20:00,40.26,40.31,40.17,40.18,172955.0,35.2754,35.3192,35.1965,35.2053,172955.0
2022-10-21 11:30:00,40.17,40.32,40.06,40.09,258785.0,35.1965,35.328,35.1002,35.1265,258785.0
2022-10-21 11:40:00,40.08,40.27,40.05,40.18,536489.0,35.1177,35.2842,35.0914,35.2053,536489.0
2022-10-21 11:50:00,40.19,40.29,40.15,40.26,329921.0,35.2141,35.3017,35.179,35.2754,329921.0
2022-10-21 12:00:00,40.26,40.48,40.25,40.3,254270.0,35.2754,35.4682,35.2666,35.3105,254270.0
2022-10-21 12:10:00,40.3,40.31,40.09,40.1,157860.0,35.3105,35.3192,35.1265,35.1352,157860.0
2022-10-21 12:20:00,40.11,40.18,40.04,40.06,224853.0,35.144,35.2053,35.0826,35.1002,224853.0
2022-10-21 12:30:00,40.07,40.24,40.04,40.14,221070.0,35.1089,35.2579,35.0826,35.1703,221070.0
2022-10-21 12:40:00,40.14,40.38,40.13,40.37,158908.0,35.1703,35.3805,35.1615,35.3718,158908.0
2022-10-21 12:50:00,40.37,40.42,40.3,40.35,212717.0,35.3718,35.4156,35.3105,35.3543,212717.0
2022-10-21 13:00:00,40.36,40.42,40.33,40.33,123493.0,35.363,35.4156,35.3367,35.3367,123493.0
2022-10-21 13:10:00,40.33,40.34,40.24,40.34,168845.0,35.3367,35.3455,35.2579,35.3455,168845.0
2022-10-21 13:20:00,40.33,40.35,40.25,40.32,90184.0,35.3367,35.3543,35.2666,35.328,90184.0
2022-10-21 13:30:00,40.33,40.38,40.3,40.34,105327.0,35.3367,35.3805,35.3105,35.3455,105327.0
2022-10-21 13:40:00,40.34,40.41,40.33,40.4,144226.0,35.3455,35.4068,35.3367,35.3981,144226.0
2022-10-21 13:50:00,40.4,40.47,40.36,40.47,203745.0,35.3981,35.4594,35.363,35.4594,203745.0
2022-10-21 14:00:00,40.47,40.54,40.45,40.5,296100.0,35.4594,35.5207,35.4419,35.4857,296100.0
2022-10-21 14:10:00,40.51,40.53,40.39,40.41,240088.0,35.4945,35.512,35.3893,35.4068,240088.0
2022-10-21 14:20:00,40.41,40.46,40.36,40.45,185563.0,35.4068,35.4506,35.363,35.4419,185563.0
2022-10-21 14:30:00,40.45,40.51,40.42,40.45,138186.0,35.4419,35.4945,35.4156,35.4419,138186.0
2022-10-21 14:40:00,40.46,40.48,40.37,40.4,142472.0,35.4506,35.4682,35.3718,35.3981,142472.0
2022-10-21 14:50:00,40.41,40.46,40.35,40.45,139957.0,35.4068,35.4506,35.3543,35.4419,139957.0
2022-10-21 15:00:00,40.45,40.49,40.41,40.44,117331.0,35.4419,35.4769,35.4068,35.4331,117331.0
2022-10-21 15:10:00,40.44,40.49,40.42,40.47,132034.0,35.4331,35.4769,35.4156,35.4594,132034.0
2022-10-21 15:20:00,40.47,40.5,40.44,40.47,188438.0,35.4594,35.4857,35.4331,35.4594,188438.0
2022-10-21 15:30:00,40.46,40.55,40.44,40.54,228035.0,35.4506,35.5295,35.4331,35.5207,228035.0
2022-10-21 15:40:00,40.54,40.58,40.51,40.54,307971.0,35.5207,35.5558,35.4945,35.5207,307971.0
2022-10-21 15:50:00,40.53,40.57,40.48,40.51,1144423.0,35.512,35.547,35.4682,35.4945,1144423.0
2022-10-24 09:30:00,40.69,41.09,40.45,40.93,257285.0,35.6522,36.0026,35.4419,35.8625,257285.0
2022-10-24 09:40:00,40.92,41.27,40.75,41.05,230467.0,35.8537,36.1604,35.7047,35.9676,230467.0
2022-10-24 09:50:00,41.04,41.14,40.91,41.08,162543.0,35.9588,36.0465,35.8449,35.9939,162543.0
2022-10-24 10:00:00,41.08,41.09,40.77,40.99,250772.0,35.9939,36.0026,35.7223,35.915,250772.0
2022-10-24 10:10:00,40.99,41.27,40.98,41.21,124634.0,35.915,36.1604,35.9063,36.1078,124634.0
2022-10-24 10:20:00,41.2,41.2,40.92,41.09,160906.0,36.099,36.099,35.8537,36.0026,160906.0
2022-10-24 10:30:00,41.1,41.24,41.02,41.05,361438.0,36.0114,36.1341,35.9413,35.9676,361438.0
2022-10-24 10:40:00,41.05,41.1,40.95,41.05,180912.0,35.9676,36.0114,35.88,35.9676,180912.0
2022-10-24 10:50:00,41.05,41.37,41.05,41.34,180841.0,35.9676,36.248,35.9676,36.2217,180841.0
2022-10-24 11:00:00,41.33,41.52,41.25,41.31,145539.0,36.2129,36.3794,36.1428,36.1954,145539.0
2022-10-24 11:10:00,41.3,41.34,41.1,41.16,141760.0,36.1866,36.2217,36.0114,36.064,141760.0
2022-10-24 11:20:00,41.18,41.29,41.16,41.24,185923.0,36.0815,36.1779,36.064,36.1341,185923.0
2022-10-24 11:30:00,41.24,41.3,41.17,41.27,110762.0,36.1341,36.1866,36.0727,36.1604,110762.0
2022-10-24 11:40:00,41.26,41.31,41.12,41.19,188261.0,36.1516,36.1954,36.0289,36.0903,188261.0
2022-10-24 11:50:00,41.19,41.3,41.18,41.27,198792.0,36.0903,36.1866,36.0815,36.1604,198792.0
2022-10-24 12:00:00,41.26,41.3,41.19,41.2,110180.0,36.1516,36.1866,36.0903,36.099,110180.0
2022-10-24 12:10:00,41.2,41.26,41.15,41.25,75884.0,36.099,36.1516,36.0552,36.1428,75884.0
2022-10-24 12:20:00,41.25,41.28,41.14,41.16,113702.0,36.1428,36.1691,36.0465,36.064,113702.0
2022-10-24 12:30:00,41.16,41.18,41.1,41.14,142078.0,36.064,36.0815,36.0114,36.0465,142078.0
2022-10-24 12:40:00,41.14,41.17,41.07,41.1,97543.0,36.0465,36.0727,35.9851,36.0114,97543.0
2022-10-24 12:50:00,41.1,41.16,41.0,41.01,108838.0,36.0114,36.064,35.9238,35.9325,108838.0
2022-10-24 13:00:00,41.02,41.02,40.95,41.0,64101.0,35.9413,35.9413,35.88,35.9238,64101.0
2022-10-24 13:10:00,41.0,41.0,40.92,40.98,66570.0,35.9238,35.9238,35.8537,35.9063,66570.0
2022-10-24 13:20:00,40.97,41.02,40.93,40.98,131256.0,35.8975,35.9413,35.8625,35.9063,131256.0
2022-10-24 13:30:00,40.97,40.98,40.89,40.98,127548.0,35.8975,35.9063,35.8274,35.9063,127548.0
2022-10-24 13:40:00,40.98,41.03,40.94,40.97,101567.0,35.9063,35.9501,35.8712,35.8975,101567.0
2022-10-24 13:50:00,40.97,41.01,40.94,40.98,72982.0,35.8975,35.9325,35.8712,35.9063,72982.0
2022-10-24 14:00:00,40.99,41.07,40.96,41.04,91286.0,35.915,35.9851,35.8887,35.9588,91286.0
2022-10-24 14:10:00,41.05,41.11,41.02,41.08,76362.0,35.9676,36.0202,35.9413,35.9939,76362.0
2022-10-24 14:20:00,41.09,41.18,41.06,41.17,85925.0,36.0026,36.0815,35.9764,36.0727,85925.0
2022-10-24 14:30:00,41.18,41.22,41.15,41.18,105273.0,36.0815,36.1165,36.0552,36.0815,105273.0
2022-10-24 14:40:00,41.18,41.27,41.15,41.25,100674.0,36.0815,36.1604,36.0552,36.1428,100674.0
2022-10-24 14:50:00,41.24,41.25,41.19,41.23,254019.0,36.1341,36.1428,36.0903,36.1253,254019.0
2022-10-24 15:00:00,41.23,41.24,41.09,41.09,113983.0,36.1253,36.1341,36.0026,36.0026,113983.0
2022-10-24 15:10:00,41.1,41.21,41.08,41.2,136805.0,36.0114,36.1078,35.9939,36.099,136805.0
2022-10-24 15:20:00,41.2,41.2,41.14,41.15,119135.0,36.099,36.099,36.0465,36.0552,119135.0
2022-10-24 15:30:00,41.15,41.17,41.11,41.13,182408.0,36.0552,36.0727,36.0202,36.0377,182408.0
2022-10-24 15:40:00,41.12,41.16,41.1,41.13,210103.0,36.0289,36.064,36.0114,36.0377,210103.0
2022-10-24 15:50:00,41.13,41.16,41.04,41.13,655321.0,36.0377,36.064,35.9588,36.0377,655321.0
2022-10-25 09:30:00,40.66,41.02,40.56,40.98,305989.0,35.6259,35.9413,35.5383,35.9063,305989.0
2022-10-25 09:40:00,40.98,41.29,40.94,41.21,253189.0,35.9063,36.1779,35.8712,36.1078,253189.0
2022-10-25 09:50:00,41.21,41.37,41.14,41.27,189355.0,36.1078,36.248,36.0465,36.1604,189355.0
2022-10-25 10:00:00,41.27,41.31,41.08,41.21,222371.0,36.1604,36.1954,35.9939,36.1078,222371.0
2022-10-25 10:10:00,41.21,41.4,41.17,41.37,151458.0,36.1078,36.2743,36.0727,36.248,151458.0
2022-10-25 10:20:00,41.37,41.46,41.33,41.45,186572.0,36.248,36.3268,36.2129,36.3181,186572.0
2022-10-25 10:30:00,41.44,41.48,41.29,41.34,180788.0,36.3093,36.3444,36.1779,36.2217,180788.0
2022-10-25 10:40:00,41.34,41.53,41.31,41.51,166212.0,36.2217,36.3882,36.1954,36.3706,166212.0
2022-10-25 10:50:00,41.52,41.55,41.42,41.44,91765.0,36.3794,36.4057,36.2918,36.3093,91765.0
2022-10-25 11:00:00,41.44,41.53,41.35,41.49,116575.0,36.3093,36.3882,36.2305,36.3531,116575.0
2022-10-25 11:10:00,41.49,41.56,41.46,41.55,127380.0,36.3531,36.4145,36.3268,36.4057,127380.0
2022-10-25 11:20:00,41.55,41.65,41.5,41.6,134543.0,36.4057,36.4933,36.3619,36.4495,134543.0
2022-10-25 11:30:00,41.61,41.64,41.54,41.56,114734.0,36.4583,36.4845,36.3969,36.4145,114734.0
2022-10-25 11:40:00,41.55,41.6,41.53,41.6,88282.0,36.4057,36.4495,36.3882,36.4495,88282.0
2022-10-25 11:50:00,41.59,41.6,41.55,41.56,63925.0,36.4407,36.4495,36.4057,36.4145,63925.0
2022-10-25 12:00:00,41.57,41.62,41.51,41.61,135585.0,36.4232,36.467,36.3706,36.4583,135585.0
2022-10-25 12:10:00,41.62,41.68,41.6,41.67,108056.0,36.467,36.5196,36.4495,36.5108,108056.0
2022-10-25 12:20:00,41.67,41.72,41.63,41.66,82675.0,36.5108,36.5546,36.4758,36.5021,82675.0
2022-10-25 12:30:00,41.66,41.76,41.65,41.76,92969.0,36.5021,36.5897,36.4933,36.5897,92969.0
2022-10-25 12:40:00,41.75,41.98,41.7,41.78,1783286.0,36.5809,36.7825,36.5371,36.6072,1783286.0
2022-10-25 12:50:00,41.78,41.94,41.78,41.89,364747.0,36.6072,36.7474,36.6072,36.7036,364747.0
2022-10-25 13:00:00,41.89,42.04,41.86,42.01,413126.0,36.7036,36.835,36.6773,36.8087,413126.0
2022-10-25 13:10:00,42.0,42.08,41.98,42.0,186227.0,36.8,36.8701,36.7825,36.8,186227.0
2022-10-25 13:20:00,42.01,42.01,41.93,41.96,172743.0,36.8087,36.8087,36.7386,36.7649,172743.0
2022-10-25 13:30:00,41.96,42.07,41.91,41.92,156459.0,36.7649,36.8613,36.7211,36.7299,156459.0
2022-10-25 13:40:00,41.92,41.97,41.83,41.89,248902.0,36.7299,36.7737,36.651,36.7036,248902.0
2022-10-25 13:50:00,41.88,41.88,41.75,41.83,210135.0,36.6948,36.6948,36.5809,36.651,210135.0
2022-10-25 14:00:00,41.83,41.9,41.81,41.89,127294.0,36.651,36.7124,36.6335,36.7036,127294.0
2022-10-25 14:10:00,41.89,41.89,41.8,41.88,174213.0,36.7036,36.7036,36.6247,36.6948,174213.0
2022-10-25 14:20:00,41.87,41.92,41.85,41.91,136763.0,36.6861,36.7299,36.6685,36.7211,136763.0
2022-10-25 14:30:00,41.91,41.97,41.87,41.9,151263.0,36.7211,36.7737,36.6861,36.7124,151263.0
2022-10-25 14:40:00,41.9,41.94,41.83,41.86,175725.0,36.7124,36.7474,36.651,36.6773,175725.0
2022-10-25 14:50:00,41.86,41.89,41.83,41.84,135130.0,36.6773,36.7036,36.651,36.6598,135130.0
2022-10-25 15:00:00,41.84,41.9,41.83,41.88,303976.0,36.6598,36.7124,36.651,36.6948,303976.0
2022-10-25 15:10:00,41.88,41.94,41.86,41.93,126769.0,36.6948,36.7474,36.6773,36.7386,126769.0
2022-10-25 15:20:00,41.93,41.99,41.91,41.98,272988.0,36.7386,36.7912,36.7211,36.7825,272988.0
2022-10-25 15:30:00,41.99,42.07,41.98,42.05,421963.0,36.7912,36.8613,36.7825,36.8438,421963.0
2022-10-25 15:40:00,42.05,42.09,42.01,42.04,432716.0,36.8438,36.8788,36.8087,36.835,432716.0
2022-10-25 15:50:00,42.05,42.05,41.95,42.0,1009997.0,36.8438,36.8438,36.7562,36.8,1009997.0
2022-10-26 09:30:00,42.0,42.28,41.95,42.16,334391.0,36.8,37.0453,36.7562,36.9402,334391.0
2022-10-26 09:40:00,42.16,42.3,42.04,42.15,289031.0,36.9402,37.0628,36.835,36.9314,289031.0
2022-10-26 09:50:00,42.15,42.19,42.01,42.08,172357.0,36.9314,36.9665,36.8087,36.8701,172357.0
2022-10-26 10:00:00,42.08,42.34,42.07,42.33,259068.0,36.8701,37.0979,36.8613,37.0891,259068.0
2022-10-26 10:10:00,42.32,42.35,42.2,42.27,207513.0,37.0804,37.1066,36.9752,37.0365,207513.0
2022-10-26 10:20:00,42.28,42.47,42.27,42.43,143362.0,37.0453,37.2118,37.0365,37.1767,143362.0
2022-10-26 10:30:00,42.43,42.46,42.16,42.16,265170.0,37.1767,37.203,36.9402,36.9402,265170.0
2022-10-26 10:40:00,42.17,42.37,42.16,42.28,191588.0,36.9489,37.1242,36.9402,37.0453,191588.0
2022-10-26 10:50:00,42.28,42.35,42.26,42.33,152834.0,37.0453,37.1066,37.0278,37.0891,152834.0
2022-10-26 11:00:00,42.33,42.48,42.32,42.46,132805.0,37.0891,37.2205,37.0804,37.203,132805.0
2022-10-26 11:10:00,42.46,42.57,42.45,42.49,210856.0,37.203,37.2994,37.1943,37.2293,210856.0
2022-10-26 11:20:00,42.48,42.59,42.47,42.56,143969.0,37.2205,37.3169,37.2118,37.2906,143969.0
2022-10-26 11:30:00,42.56,42.6,42.55,42.55,90974.0,37.2906,37.3257,37.2819,37.2819,90974.0
2022-10-26 11:40:00,42.56,42.58,42.45,42.55,175038.0,37.2906,37.3082,37.1943,37.2819,175038.0
2022-10-26 11:50:00,42.55,42.56,42.42,42.48,181775.0,37.2819,37.2906,37.168,37.2205,181775.0
2022-10-26 12:00:00,42.48,42.54,42.36,42.37,119483.0,37.2205,37.2731,37.1154,37.1242,119483.0
2022-10-26 12:10:00,42.37,42.4,42.32,42.39,101596.0,37.1242,37.1505,37.0804,37.1417,101596.0
2022-10-26 12:20:00,42.39,42.41,42.31,42.34,74506.0,37.1417,37.1592,37.0716,37.0979,74506.0
2022-10-26 12:30:00,42.34,42.44,42.3,42.31,119675.0,37.0979,37.1855,37.0628,37.0716,119675.0
2022-10-26 12:40:00,42.32,42.34,42.21,42.25,123831.0,37.0804,37.0979,36.984,37.019,123831.0
2022-10-26 12:50:00,42.26,42.33,42.23,42.27,163569.0,37.0278,37.0891,37.0015,37.0365,163569.0
2022-10-26 13:00:00,42.27,42.34,42.21,42.32,124874.0,37.0365,37.0979,36.984,37.0804,124874.0
2022-10-26 13:10:00,42.32,42.34,42.25,42.31,111923.0,37.0804,37.0979,37.019,37.0716,111923.0
2022-10-26 13:20:00,42.32,42.36,42.28,42.31,113485.0,37.0804,37.1154,37.0453,37.0716,113485.0
2022-10-26 13:30:00,42.31,42.44,42.28,42.44,139600.0,37.0716,37.1855,37.0453,37.1855,139600.0
2022-10-26 13:40:00,42.43,42.47,42.4,42.42,111593.0,37.1767,37.2118,37.1505,37.168,111593.0
2022-10-26 13:50:00,42.42,42.52,42.41,42.49,130137.0,37.168,37.2556,37.1592,37.2293,130137.0
2022-10-26 14:00:00,42.48,42.59,42.47,42.58,142753.0,37.2205,37.3169,37.2118,37.3082,142753.0
2022-10-26 14:10:00,42.59,42.62,42.5,42.52,200477.0,37.3169,37.3432,37.2381,37.2556,200477.0
2022-10-26 14:20:00,42.52,42.53,42.42,42.45,109293.0,37.2556,37.2644,37.168,37.1943,109293.0
2022-10-26 14:30:00,42.45,42.5,42.42,42.5,83123.0,37.1943,37.2381,37.168,37.2381,83123.0
2022-10-26 14:40:00,42.5,42.5,42.37,42.41,165812.0,37.2381,37.2381,37.1242,37.1592,165812.0
2022-10-26 14:50:00,42.41,42.41,42.34,42.35,94132.0,37.1592,37.1592,37.0979,37.1066,94132.0
2022-10-26 15:00:00,42.34,42.35,42.26,42.33,149202.0,37.0979,37.1066,37.0278,37.0891,149202.0
2022-10-26 15:10:00,42.34,42.4,42.26,42.4,178939.0,37.0979,37.1505,37.0278,37.1505,178939.0
2022-10-26 15:20:00,42.4,42.44,42.35,42.43,173669.0,37.1505,37.1855,37.1066,37.1767,173669.0
2022-10-26 15:30:00,42.43,42.46,42.4,42.43,264017.0,37.1767,37.203,37.1505,37.1767,264017.0
2022-10-26 15:40:00,42.43,42.52,42.41,42.45,294594.0,37.1767,37.2556,37.1592,37.1943,294594.0
2022-10-26 15:50:00,42.45,42.45,42.38,42.39,795979.0,37.1943,37.1943,37.1329,37.1417,795979.0
2022-10-27 09:30:00,42.7,42.97,42.69,42.82,462518.0,37.4133,37.6499,37.4045,37.5185,462518.0
2022-10-27 09:40:00,42.83,42.84,42.45,42.48,288912.0,37.5272,37.536,37.1943,37.2205,288912.0
2022-10-27 09:50:00,42.49,42.7,42.42,42.67,190388.0,37.2293,37.4133,37.168,37.387,190388.0
2022-10-27 10:00:00,42.67,42.75,42.58,42.66,120212.0,37.387,37.4571,37.3082,37.3783,120212.0
2022-10-27 10:10:00,42.66,42.8,42.62,42.79,126151.0,37.3783,37.5009,37.3432,37.4922,126151.0
2022-10-27 10:20:00,42.79,42.86,42.76,42.82,97186.0,37.4922,37.5535,37.4659,37.5185,97186.0
2022-10-27 10:30:00,42.81,42.91,42.76,42.79,101448.0,37.5097,37.5973,37.4659,37.4922,101448.0
2022-10-27 10:40:00,42.8,42.84,42.7,42.73,164126.0,37.5009,37.536,37.4133,37.4396,164126.0
2022-10-27 10:50:00,42.73,42.78,42.67,42.69,131498.0,37.4396,37.4834,37.387,37.4045,131498.0
2022-10-27 11:00:00,42.68,42.72,42.6,42.63,204686.0,37.3958,37.4308,37.3257,37.352,204686.0
2022-10-27 11:10:00,42.62,42.67,42.48,42.52,153196.0,37.3432,37.387,37.2205,37.2556,153196.0
2022-10-27 11:20:00,42.51,42.61,42.44,42.46,150058.0,37.2468,37.3345,37.1855,37.203,150058.0
2022-10-27 11:30:00,42.47,42.48,42.34,42.34,184446.0,37.2118,37.2205,37.0979,37.0979,184446.0
2022-10-27 11:40:00,42.35,42.38,42.19,42.26,185254.0,37.1066,37.1329,36.9665,37.0278,185254.0
2022-10-27 11:50:00,42.26,42.3,42.2,42.25,109237.0,37.0278,37.0628,36.9752,37.019,109237.0
2022-10-27 12:00:00,42.26,42.37,42.23,42.3,121635.0,37.0278,37.1242,37.0015,37.0628,121635.0
2022-10-27 12:10:00,42.3,42.33,42.24,42.31,111180.0,37.0628,37.0891,37.0103,37.0716,111180.0
2022-10-27 12:20:00,42.31,42.33,42.11,42.11,114339.0,37.0716,37.0891,36.8964,36.8964,114339.0
2022-10-27 12:30:00,42.11,42.17,42.08,42.11,84528.0,36.8964,36.9489,36.8701,36.8964,84528.0
2022-10-27 12:40:00,42.11,42.16,42.09,42.1,71160.0,36.8964,36.9402,36.8788,36.8876,71160.0
2022-10-27 12:50:00,42.11,42.27,42.1,42.26,90576.0,36.8964,37.0365,36.8876,37.0278,90576.0
2022-10-27 13:00:00,42.27,42.35,42.2,42.34,106055.0,37.0365,37.1066,36.9752,37.0979,106055.0
2022-10-27 13:10:00,42.35,42.4,42.31,42.34,105698.0,37.1066,37.1505,37.0716,37.0979,105698.0
2022-10-27 13:20:00,42.34,42.37,42.27,42.29,61071.0,37.0979,37.1242,37.0365,37.0541,61071.0
2022-10-27 13:30:00,42.29,42.29,42.2,42.22,82151.0,37.0541,37.0541,36.9752,36.9927,82151.0
2022-10-27 13:40:00,42.21,42.24,42.18,42.21,67926.0,36.984,37.0103,36.9577,36.984,67926.0
2022-10-27 13:50:00,42.22,42.23,42.18,42.18,70497.0,36.9927,37.0015,36.9577,36.9577,70497.0
2022-10-27 14:00:00,42.18,42.2,42.12,42.14,60973.0,36.9577,36.9752,36.9051,36.9226,60973.0
2022-10-27 14:10:00,42.15,42.2,42.14,42.16,80165.0,36.9314,36.9752,36.9226,36.9402,80165.0
2022-10-27 14:20:00,42.15,42.16,42.07,42.07,89984.0,36.9314,36.9402,36.8613,36.8613,89984.0
2022-10-27 14:30:00,42.07,42.16,42.05,42.12,83250.0,36.8613,36.9402,36.8438,36.9051,83250.0
2022-10-27 14:40:00,42.12,42.15,42.08,42.14,76156.0,36.9051,36.9314,36.8701,36.9226,76156.0
2022-10-27 14:50:00,42.14,42.16,42.03,42.06,98513.0,36.9226,36.9402,36.8263,36.8525,98513.0
2022-10-27 15:00:00,42.06,42.12,42.02,42.02,83420.0,36.8525,36.9051,36.8175,36.8175,83420.0
2022-10-27 15:10:00,42.02,42.14,42.02,42.13,146289.0,36.8175,36.9226,36.8175,36.9139,146289.0
2022-10-27 15:20:00,42.13,42.16,42.06,42.09,105070.0,36.9139,36.9402,36.8525,36.8788,105070.0
2022-10-27 15:30:00,42.09,42.18,42.04,42.12,213568.0,36.8788,36.9577,36.835,36.9051,213568.0
2022-10-27 15:40:00,42.12,42.22,42.12,42.19,334678.0,36.9051,36.9927,36.9051,36.9665,334678.0
2022-10-27 15:50:00,42.2,42.23,42.05,42.1,681189.0,36.9752,37.0015,36.8438,36.8876,681189.0
2022-10-28 09:30:00,42.16,42.39,41.98,42.3,350776.0,36.9402,37.1417,36.7825,37.0628,350776.0
2022-10-28 09:40:00,42.3,42.46,42.26,42.45,226057.0,37.0628,37.203,37.0278,37.1943,226057.0
2022-10-28 09:50:00,42.45,42.58,42.38,42.51,180403.0,37.1943,37.3082,37.1329,37.2468,180403.0
2022-10-28 10:00:00,42.51,42.56,42.2,42.3,200607.0,37.2468,37.2906,36.9752,37.0628,200607.0
2022-10-28 10:10:00,42.3,42.53,42.2,42.49,230204.0,37.0628,37.2644,36.9752,37.2293,230204.0
2022-10-28 10:20:00,42.5,42.64,42.43,42.59,184161.0,37.2381,37.3607,37.1767,37.3169,184161.0
2022-10-28 10:30:00,42.6,42.65,42.53,42.54,123944.0,37.3257,37.3695,37.2644,37.2731,123944.0
2022-10-28 10:40:00,42.54,42.71,42.54,42.7,130490.0,37.2731,37.4221,37.2731,37.4133,130490.0
2022-10-28 10:50:00,42.7,42.73,42.64,42.68,104033.0,37.4133,37.4396,37.3607,37.3958,104033.0
2022-10-28 11:00:00,42.68,42.7,42.58,42.65,113641.0,37.3958,37.4133,37.3082,37.3695,113641.0
2022-10-28 11:10:00,42.64,42.7,42.61,42.67,118043.0,37.3607,37.4133,37.3345,37.387,118043.0
2022-10-28 11:20:00,42.67,42.69,42.54,42.61,176639.0,37.387,37.4045,37.2731,37.3345,176639.0
2022-10-28 11:30:00,42.61,42.64,42.5,42.57,112471.0,37.3345,37.3607,37.2381,37.2994,112471.0
2022-10-28 11:40:00,42.58,42.68,42.56,42.67,64669.0,37.3082,37.3958,37.2906,37.387,64669.0
2022-10-28 11:50:00,42.67,42.72,42.65,42.67,50967.0,37.387,37.4308,37.3695,37.387,50967.0
2022-10-28 12:00:00,42.66,42.69,42.54,42.58,95727.0,37.3783,37.4045,37.2731,37.3082,95727.0
2022-10-28 12:10:00,42.59,42.69,42.58,42.64,92865.0,37.3169,37.4045,37.3082,37.3607,92865.0
2022-10-28 12:20:00,42.63,42.69,42.62,42.68,81034.0,37.352,37.4045,37.3432,37.3958,81034.0
2022-10-28 12:30:00,42.68,42.76,42.65,42.73,98152.0,37.3958,37.4659,37.3695,37.4396,98152.0
2022-10-28 12:40:00,42.72,42.8,42.65,42.79,84574.0,37.4308,37.5009,37.3695,37.4922,84574.0
2022-10-28 12:50:00,42.79,42.83,42.77,42.79,49159.0,37.4922,37.5272,37.4746,37.4922,49159.0
2022-10-28 13:00:00,42.8,42.85,42.76,42.84,83786.0,37.5009,37.5447,37.4659,37.536,83786.0
2022-10-28 13:10:00,42.84,42.85,42.8,42.82,63687.0,37.536,37.5447,37.5009,37.5185,63687.0
2022-10-28 13:20:00,42.81,42.84,42.71,42.71,106208.0,37.5097,37.536,37.4221,37.4221,106208.0
2022-10-28 13:30:00,42.71,42.83,42.7,42.82,85551.0,37.4221,37.5272,37.4133,37.5185,85551.0
2022-10-28 13:40:00,42.81,42.87,42.8,42.81,64301.0,37.5097,37.5623,37.5009,37.5097,64301.0
2022-10-28 13:50:00,42.8,42.86,42.78,42.79,152149.0,37.5009,37.5535,37.4834,37.4922,152149.0
2022-10-28 14:00:00,42.79,42.85,42.75,42.77,107989.0,37.4922,37.5447,37.4571,37.4746,107989.0
2022-10-28 14:10:00,42.78,42.8,42.71,42.77,112466.0,37.4834,37.5009,37.4221,37.4746,112466.0
2022-10-28 14:20:00,42.77,42.8,42.73,42.74,82120.0,37.4746,37.5009,37.4396,37.4484,82120.0
2022-10-28 14:30:00,42.73,42.83,42.73,42.82,74425.0,37.4396,37.5272,37.4396,37.5185,74425.0
2022-10-28 14:40:00,42.82,42.84,42.78,42.8,144102.0,37.5185,37.536,37.4834,37.5009,144102.0
2022-10-28 14:50:00,42.8,42.83,42.77,42.82,91524.0,37.5009,37.5272,37.4746,37.5185,91524.0
2022-10-28 15:00:00,42.82,42.89,42.82,42.87,110472.0,37.5185,37.5798,37.5185,37.5623,110472.0
2022-10-28 15:10:00,42.86,42.93,42.85,42.91,118755.0,37.5535,37.6148,37.5447,37.5973,118755.0
2022-10-28 15:20:00,42.91,42.92,42.85,42.88,123388.0,37.5973,37.6061,37.5447,37.571,123388.0
2022-10-28 15:30:00,42.88,42.91,42.83,42.91,148193.0,37.571,37.5973,37.5272,37.5973,148193.0
2022-10-28 15:40:00,42.91,42.92,42.86,42.89,294474.0,37.5973,37.6061,37.5535,37.5798,294474.0
2022-10-28 15:50:00,42.89,42.9,42.82,42.86,848587.0,37.5798,37.5885,37.5185,37.5535,848587.0
2022-10-31 09:30:00,42.52,42.81,42.42,42.68,300376.0,37.2556,37.5097,37.168,37.3958,300376.0
2022-10-31 09:40:00,42.69,42.81,42.57,42.58,154828.0,37.4045,37.5097,37.2994,37.3082,154828.0
2022-10-31 09:50:00,42.58,42.74,42.54,42.65,138219.0,37.3082,37.4484,37.2731,37.3695,138219.0
2022-10-31 10:00:00,42.65,42.82,42.64,42.72,130065.0,37.3695,37.5185,37.3607,37.4308,130065.0
2022-10-31 10:10:00,42.71,42.9,42.66,42.88,93907.0,37.4221,37.5885,37.3783,37.571,93907.0
2022-10-31 10:20:00,42.87,42.91,42.8,42.89,220903.0,37.5623,37.5973,37.5009,37.5798,220903.0
2022-10-31 10:30:00,42.89,42.91,42.81,42.86,114203.0,37.5798,37.5973,37.5097,37.5535,114203.0
2022-10-31 10:40:00,42.86,42.93,42.82,42.87,129833.0,37.5535,37.6148,37.5185,37.5623,129833.0
2022-10-31 10:50:00,42.87,42.9,42.83,42.86,146776.0,37.5623,37.5885,37.5272,37.5535,146776.0
2022-10-31 11:00:00,42.85,42.92,42.83,42.89,205137.0,37.5447,37.6061,37.5272,37.5798,205137.0
2022-10-31 11:10:00,42.89,42.9,42.79,42.79,110896.0,37.5798,37.5885,37.4922,37.4922,110896.0
2022-10-31 11:20:00,42.79,42.86,42.76,42.84,272159.0,37.4922,37.5535,37.4659,37.536,272159.0
2022-10-31 11:30:00,42.84,42.88,42.78,42.87,95937.0,37.536,37.571,37.4834,37.5623,95937.0
2022-10-31 11:40:00,42.87,42.9,42.83,42.84,91627.0,37.5623,37.5885,37.5272,37.536,91627.0
2022-10-31 11:50:00,42.84,42.9,42.7,42.82,169275.0,37.536,37.5885,37.4133,37.5185,169275.0
2022-10-31 12:00:00,42.82,42.82,42.71,42.71,70013.0,37.5185,37.5185,37.4221,37.4221,70013.0
2022-10-31 12:10:00,42.72,42.87,42.71,42.84,92090.0,37.4308,37.5623,37.4221,37.536,92090.0
2022-10-31 12:20:00,42.85,42.87,42.81,42.84,59407.0,37.5447,37.5623,37.5097,37.536,59407.0
2022-10-31 12:30:00,42.84,42.88,42.81,42.82,56959.0,37.536,37.571,37.5097,37.5185,56959.0
2022-10-31 12:40:00,42.83,42.86,42.8,42.84,51950.0,37.5272,37.5535,37.5009,37.536,51950.0
2022-10-31 12:50:00,42.84,42.89,42.82,42.83,89180.0,37.536,37.5798,37.5185,37.5272,89180.0
2022-10-31 13:00:00,42.84,42.85,42.8,42.84,97094.0,37.536,37.5447,37.5009,37.536,97094.0
2022-10-31 13:10:00,42.84,42.85,42.77,42.8,98381.0,37.536,37.5447,37.4746,37.5009,98381.0
2022-10-31 13:20:00,42.8,42.81,42.75,42.78,198935.0,37.5009,37.5097,37.4571,37.4834,198935.0
2022-10-31 13:30:00,42.77,42.82,42.77,42.8,319414.0,37.4746,37.5185,37.4746,37.5009,319414.0
2022-10-31 13:40:00,42.8,42.81,42.74,42.77,224301.0,37.5009,37.5097,37.4484,37.4746,224301.0
2022-10-31 13:50:00,42.77,42.81,42.76,42.81,122964.0,37.4746,37.5097,37.4659,37.5097,122964.0
2022-10-31 14:00:00,42.8,42.9,42.79,42.89,344410.0,37.5009,37.5885,37.4922,37.5798,344410.0
2022-10-31 14:10:00,42.88,42.94,42.84,42.94,143070.0,37.571,37.6236,37.536,37.6236,143070.0
2022-10-31 14:20:00,42.93,42.96,42.9,42.9,78087.0,37.6148,37.6411,37.5885,37.5885,78087.0
2022-10-31 14:30:00,42.91,42.94,42.88,42.9,144261.0,37.5973,37.6236,37.571,37.5885,144261.0
2022-10-31 14:40:00,42.9,42.91,42.85,42.86,161073.0,37.5885,37.5973,37.5447,37.5535,161073.0
2022-10-31 14:50:00,42.87,42.88,42.77,42.8,179019.0,37.5623,37.571,37.4746,37.5009,179019.0
2022-10-31 15:00:00,42.81,42.81,42.63,42.64,271308.0,37.5097,37.5097,37.352,37.3607,271308.0
2022-10-31 15:10:00,42.65,42.72,42.62,42.71,232041.0,37.3695,37.4308,37.3432,37.4221,232041.0
2022-10-31 15:20:00,42.71,42.77,42.68,42.73,191172.0,37.4221,37.4746,37.3958,37.4396,191172.0
2022-10-31 15:30:00,42.73,42.76,42.66,42.69,268364.0,37.4396,37.4659,37.3783,37.4045,268364.0
2022-10-31 15:40:00,42.69,42.71,42.58,42.61,548974.0,37.4045,37.4221,37.3082,37.3345,548974.0
2022-10-31 15:50:00,42.6,42.61,42.44,42.45,1133818.0,37.3257,37.3345,37.1855,37.1943,1133818.0
2022-11-01 09:30:00,42.8,42.91,42.61,42.62,318694.0,37.5009,37.5973,37.3345,37.3432,318694.0
2022-11-01 09:40:00,42.63,42.77,42.53,42.66,223586.0,37.352,37.4746,37.2644,37.3783,223586.0
2022-11-01 09:50:00,42.66,42.75,42.61,42.72,125695.0,37.3783,37.4571,37.3345,37.4308,125695.0
2022-11-01 10:00:00,42.71,42.74,42.37,42.47,215211.0,37.4221,37.4484,37.1242,37.2118,215211.0
2022-11-01 10:10:00,42.47,42.59,42.4,42.57,171760.0,37.2118,37.3169,37.1505,37.2994,171760.0
2022-11-01 10:20:00,42.57,42.7,42.51,42.63,152632.0,37.2994,37.4133,37.2468,37.352,152632.0
2022-11-01 10:30:00,42.64,42.68,42.55,42.55,131465.0,37.3607,37.3958,37.2819,37.2819,131465.0
2022-11-01 10:40:00,42.55,42.56,42.42,42.48,129916.0,37.2819,37.2906,37.168,37.2205,129916.0
2022-11-01 10:50:00,42.47,42.51,42.37,42.42,96613.0,37.2118,37.2468,37.1242,37.168,96613.0
2022-11-01 11:00:00,42.4,42.42,42.3,42.41,134792.0,37.1505,37.168,37.0628,37.1592,134792.0
2022-11-01 11:10:00,42.41,42.63,42.41,42.58,144183.0,37.1592,37.352,37.1592,37.3082,144183.0
2022-11-01 11:20:00,42.59,42.69,42.57,42.69,219970.0,37.3169,37.4045,37.2994,37.4045,219970.0
2022-11-01 11:30:00,42.69,42.8,42.68,42.73,98932.0,37.4045,37.5009,37.3958,37.4396,98932.0
2022-11-01 11:40:00,42.73,42.89,42.72,42.88,108294.0,37.4396,37.5798,37.4308,37.571,108294.0
2022-11-01 11:50:00,42.89,42.94,42.8,42.94,147956.0,37.5798,37.6236,37.5009,37.6236,147956.0
2022-11-01 12:00:00,42.94,43.12,42.91,42.96,140855.0,37.6236,37.7813,37.5973,37.6411,140855.0
2022-11-01 12:10:00,42.97,43.02,42.91,42.95,86489.0,37.6499,37.6937,37.5973,37.6324,86489.0
2022-11-01 12:20:00,42.95,43.04,42.94,43.01,154812.0,37.6324,37.7112,37.6236,37.6849,154812.0
2022-11-01 12:30:00,43.01,43.02,42.94,43.02,110098.0,37.6849,37.6937,37.6236,37.6937,110098.0
2022-11-01 12:40:00,43.02,43.07,43.01,43.05,112965.0,37.6937,37.7375,37.6849,37.72,112965.0
2022-11-01 12:50:00,43.05,43.07,42.97,42.99,76257.0,37.72,37.7375,37.6499,37.6674,76257.0
2022-11-01 13:00:00,42.99,43.06,42.97,43.01,90272.0,37.6674,37.7287,37.6499,37.6849,90272.0
2022-11-01 13:10:00,43.01,43.13,43.0,43.12,122026.0,37.6849,37.7901,37.6762,37.7813,122026.0
2022-11-01 13:20:00,43.12,43.16,43.08,43.11,88160.0,37.7813,37.8164,37.7463,37.7725,88160.0
2022-11-01 13:30:00,43.12,43.14,43.05,43.07,115268.0,37.7813,37.7988,37.72,37.7375,115268.0
2022-11-01 13:40:00,43.08,43.12,43.06,43.09,141668.0,37.7463,37.7813,37.7287,37.755,141668.0
2022-11-01 13:50:00,43.09,43.12,43.02,43.05,120607.0,37.755,37.7813,37.6937,37.72,120607.0
2022-11-01 14:00:00,43.06,43.07,42.97,42.99,103331.0,37.7287,37.7375,37.6499,37.6674,103331.0
2022-11-01 14:10:00,43.0,43.01,42.9,42.91,110577.0,37.6762,37.6849,37.5885,37.5973,110577.0
2022-11-01 14:20:00,42.91,42.91,42.83,42.89,87463.0,37.5973,37.5973,37.5272,37.5798,87463.0
2022-11-01 14:30:00,42.88,42.93,42.85,42.87,154658.0,37.571,37.6148,37.5447,37.5623,154658.0
2022-11-01 14:40:00,42.87,42.89,42.83,42.88,70234.0,37.5623,37.5798,37.5272,37.571,70234.0
2022-11-01 14:50:00,42.87,42.96,42.85,42.94,112575.0,37.5623,37.6411,37.5447,37.6236,112575.0
2022-11-01 15:00:00,42.93,42.96,42.88,42.96,109994.0,37.6148,37.6411,37.571,37.6411,109994.0
2022-11-01 15:10:00,42.96,42.96,42.87,42.93,90532.0,37.6411,37.6411,37.5623,37.6148,90532.0
2022-11-01 15:20:00,42.93,42.96,42.9,42.93,121749.0,37.6148,37.6411,37.5885,37.6148,121749.0
2022-11-01 15:30:00,42.93,42.96,42.89,42.9,227599.0,37.6148,37.6411,37.5798,37.5885,227599.0
2022-11-01 15:40:00,42.91,42.94,42.84,42.93,187689.0,37.5973,37.6236,37.536,37.6148,187689.0
2022-11-01 15:50:00,42.94,42.95,42.85,42.85,587514.0,37.6236,37.6324,37.5447,37.5447,587514.0
2022-11-02 09:30:00,42.58,42.79,42.51,42.64,192535.0,37.3082,37.4922,37.2468,37.3607,192535.0
2022-11-02 09:40:00,42.65,42.72,42.54,42.6,155261.0,37.3695,37.4308,37.2731,37.3257,155261.0
2022-11-02 09:50:00,42.6,42.85,42.56,42.84,125559.0,37.3257,37.5447,37.2906,37.536,125559.0
2022-11-02 10:00:00,42.84,42.9,42.69,42.73,222068.0,37.536,37.5885,37.4045,37.4396,222068.0
2022-11-02 10:10:00,42.71,42.75,42.63,42.63,92683.0,37.4221,37.4571,37.352,37.352,92683.0
2022-11-02 10:20:00,42.62,42.68,42.6,42.63,52600.0,37.3432,37.3958,37.3257,37.352,52600.0
2022-11-02 10:30:00,42.63,42.68,42.57,42.63,91672.0,37.352,37.3958,37.2994,37.352,91672.0
2022-11-02 10:40:00,42.62,42.63,42.55,42.59,58413.0,37.3432,37.352,37.2819,37.3169,58413.0
2022-11-02 10:50:00,42.59,42.64,42.52,42.55,57294.0,37.3169,37.3607,37.2556,37.2819,57294.0
2022-11-02 11:00:00,42.55,42.63,42.55,42.58,175194.0,37.2819,37.352,37.2819,37.3082,175194.0
2022-11-02 11:10:00,42.57,42.63,42.56,42.61,49266.0,37.2994,37.352,37.2906,37.3345,49266.0
2022-11-02 11:20:00,42.62,42.72,42.61,42.68,223853.0,37.3432,37.4308,37.3345,37.3958,223853.0
2022-11-02 11:30:00,42.67,42.76,42.64,42.64,86813.0,37.387,37.4659,37.3607,37.3607,86813.0
2022-11-02 11:40:00,42.64,42.68,42.63,42.66,67712.0,37.3607,37.3958,37.352,37.3783,67712.0
2022-11-02 11:50:00,42.66,42.67,42.58,42.58,46665.0,37.3783,37.387,37.3082,37.3082,46665.0
2022-11-02 12:00:00,42.59,42.59,42.5,42.51,150257.0,37.3169,37.3169,37.2381,37.2468,150257.0
2022-11-02 12:10:00,42.51,42.55,42.43,42.46,61046.0,37.2468,37.2819,37.1767,37.203,61046.0
2022-11-02 12:20:00,42.46,42.5,42.44,42.46,44000.0,37.203,37.2381,37.1855,37.203,44000.0
2022-11-02 12:30:00,42.45,42.54,42.44,42.5,118594.0,37.1943,37.2731,37.1855,37.2381,118594.0
2022-11-02 12:40:00,42.5,42.53,42.46,42.5,68751.0,37.2381,37.2644,37.203,37.2381,68751.0
2022-11-02 12:50:00,42.5,42.54,42.47,42.5,50103.0,37.2381,37.2731,37.2118,37.2381,50103.0
2022-11-02 13:00:00,42.49,42.52,42.46,42.51,47374.0,37.2293,37.2556,37.203,37.2468,47374.0
2022-11-02 13:10:00,42.51,42.52,42.44,42.51,69208.0,37.2468,37.2556,37.1855,37.2468,69208.0
2022-11-02 13:20:00,42.51,42.53,42.47,42.53,43462.0,37.2468,37.2644,37.2118,37.2644,43462.0
2022-11-02 13:30:00,42.54,42.63,42.52,42.63,64838.0,37.2731,37.352,37.2556,37.352,64838.0
2022-11-02 13:40:00,42.64,42.74,42.61,42.71,66524.0,37.3607,37.4484,37.3345,37.4221,66524.0
2022-11-02 13:50:00,42.71,42.73,42.66,42.68,61965.0,37.4221,37.4396,37.3783,37.3958,61965.0
2022-11-02 14:00:00,42.7,43.13,42.54,43.03,250315.0,37.4133,37.7901,37.2731,37.7025,250315.0
2022-11-02 14:10:00,43.03,43.09,42.86,42.97,232894.0,37.7025,37.755,37.5535,37.6499,232894.0
2022-11-02 14:20:00,42.97,43.1,42.9,43.1,122295.0,37.6499,37.7638,37.5885,37.7638,122295.0
2022-11-02 14:30:00,43.1,43.15,42.52,42.76,485278.0,37.7638,37.8076,37.2556,37.4659,485278.0
2022-11-02 14:40:00,42.75,43.0,42.56,42.59,416333.0,37.4571,37.6762,37.2906,37.3169,416333.0
2022-11-02 14:50:00,42.6,42.65,42.16,42.36,280358.0,37.3257,37.3695,36.9402,37.1154,280358.0
2022-11-02 15:00:00,42.36,42.65,42.31,42.6,245246.0,37.1154,37.3695,37.0716,37.3257,245246.0
2022-11-02 15:10:00,42.6,42.6,42.22,42.23,369964.0,37.3257,37.3257,36.9927,37.0015,369964.0
2022-11-02 15:20:00,42.22,42.23,41.98,42.05,283012.0,36.9927,37.0015,36.7825,36.8438,283012.0
2022-11-02 15:30:00,42.05,42.05,41.91,42.01,265904.0,36.8438,36.8438,36.7211,36.8087,265904.0
2022-11-02 15:40:00,42.0,42.0,41.85,41.89,337450.0,36.8,36.8,36.6685,36.7036,337450.0
2022-11-02 15:50:00,41.89,41.9,41.73,41.73,1164714.0,36.7036,36.7124,36.5634,36.5634,1164714.0
2022-11-03 09:30:00,41.18,41.3,40.86,41.04,357349.0,36.0815,36.1866,35.8011,35.9588,357349.0
2022-11-03 09:40:00,41.04,41.15,40.67,40.68,359058.0,35.9588,36.0552,35.6346,35.6434,359058.0
2022-11-03 09:50:00,40.68,40.73,40.56,40.67,261387.0,35.6434,35.6872,35.5383,35.6346,261387.0
2022-11-03 10:00:00,40.69,40.93,40.59,40.83,285882.0,35.6522,35.8625,35.5645,35.7748,285882.0
2022-11-03 10:10:00,40.83,40.91,40.74,40.82,178316.0,35.7748,35.8449,35.696,35.7661,178316.0
2022-11-03 10:20:00,40.82,40.91,40.77,40.9,172789.0,35.7661,35.8449,35.7223,35.8362,172789.0
2022-11-03 10:30:00,40.91,40.91,40.67,40.73,285279.0,35.8449,35.8449,35.6346,35.6872,285279.0
2022-11-03 10:40:00,40.74,40.87,40.7,40.87,208282.0,35.696,35.8099,35.6609,35.8099,208282.0
2022-11-03 10:50:00,40.87,41.09,40.82,41.08,196744.0,35.8099,36.0026,35.7661,35.9939,196744.0
2022-11-03 11:00:00,41.08,41.08,40.93,41.02,119814.0,35.9939,35.9939,35.8625,35.9413,119814.0
2022-11-03 11:10:00,41.03,41.13,40.99,41.09,172803.0,35.9501,36.0377,35.915,36.0026,172803.0
2022-11-03 11:20:00,41.09,41.17,41.04,41.06,122810.0,36.0026,36.0727,35.9588,35.9764,122810.0
2022-11-03 11:30:00,41.06,41.09,40.95,41.05,97444.0,35.9764,36.0026,35.88,35.9676,97444.0
2022-11-03 11:40:00,41.06,41.14,41.01,41.07,102928.0,35.9764,36.0465,35.9325,35.9851,102928.0
2022-11-03 11:50:00,41.06,41.08,40.9,40.91,168031.0,35.9764,35.9939,35.8362,35.8449,168031.0
2022-11-03 12:00:00,40.9,40.96,40.84,40.86,135381.0,35.8362,35.8887,35.7836,35.8011,135381.0
2022-11-03 12:10:00,40.85,41.06,40.85,41.05,77511.0,35.7924,35.9764,35.7924,35.9676,77511.0
2022-11-03 12:20:00,41.05,41.13,41.03,41.05,243773.0,35.9676,36.0377,35.9501,35.9676,243773.0
2022-11-03 12:30:00,41.05,41.09,40.94,40.96,186263.0,35.9676,36.0026,35.8712,35.8887,186263.0
2022-11-03 12:40:00,40.96,41.08,40.95,41.02,146423.0,35.8887,35.9939,35.88,35.9413,146423.0
2022-11-03 12:50:00,41.03,41.08,40.99,41.01,121687.0,35.9501,35.9939,35.915,35.9325,121687.0
2022-11-03 13:00:00,41.0,41.13,41.0,41.13,219089.0,35.9238,36.0377,35.9238,36.0377,219089.0
2022-11-03 13:10:00,41.12,41.26,41.06,41.24,116853.0,36.0289,36.1516,35.9764,36.1341,116853.0
2022-11-03 13:20:00,41.23,41.25,41.16,41.2,168637.0,36.1253,36.1428,36.064,36.099,168637.0
2022-11-03 13:30:00,41.19,41.31,41.17,41.3,110049.0,36.0903,36.1954,36.0727,36.1866,110049.0
2022-11-03 13:40:00,41.3,41.43,41.29,41.37,238287.0,36.1866,36.3005,36.1779,36.248,238287.0
2022-11-03 13:50:00,41.37,41.4,41.31,41.37,153524.0,36.248,36.2743,36.1954,36.248,153524.0
2022-11-03 14:00:00,41.37,41.49,41.36,41.44,143745.0,36.248,36.3531,36.2392,36.3093,143745.0
2022-11-03 14:10:00,41.43,41.61,41.43,41.6,119755.0,36.3005,36.4583,36.3005,36.4495,119755.0
2022-11-03 14:20:00,41.6,41.73,41.59,41.72,243810.0,36.4495,36.5634,36.4407,36.5546,243810.0
2022-11-03 14:30:00,41.73,41.8,41.67,41.68,228791.0,36.5634,36.6247,36.5108,36.5196,228791.0
2022-11-03 14:40:00,41.67,41.73,41.6,41.67,683481.0,36.5108,36.5634,36.4495,36.5108,683481.0
2022-11-03 14:50:00,41.66,41.73,41.6,41.72,156416.0,36.5021,36.5634,36.4495,36.5546,156416.0
2022-11-03 15:00:00,41.72,41.73,41.65,41.72,270405.0,36.5546,36.5634,36.4933,36.5546,270405.0
2022-11-03 15:10:00,41.72,41.72,41.6,41.65,417130.0,36.5546,36.5546,36.4495,36.4933,417130.0
2022-11-03 15:20:00,41.65,41.68,41.56,41.6,318508.0,36.4933,36.5196,36.4145,36.4495,318508.0
2022-11-03 15:30:00,41.59,41.65,41.54,41.55,239051.0,36.4407,36.4933,36.3969,36.4057,239051.0
2022-11-03 15:40:00,41.55,41.59,41.47,41.52,342441.0,36.4057,36.4407,36.3356,36.3794,342441.0
2022-11-03 15:50:00,41.52,41.61,41.41,41.49,2417255.0,36.3794,36.4583,36.283,36.3531,2417255.0
2022-11-04 09:30:00,41.98,42.65,41.98,42.64,468620.0,36.7825,37.3695,36.7825,37.3607,468620.0
2022-11-04 09:40:00,42.64,42.68,42.17,42.18,494041.0,37.3607,37.3958,36.9489,36.9577,494041.0
2022-11-04 09:50:00,42.17,42.51,42.02,42.51,305935.0,36.9489,37.2468,36.8175,37.2468,305935.0
2022-11-04 10:00:00,42.51,42.55,42.25,42.34,319827.0,37.2468,37.2819,37.019,37.0979,319827.0
2022-11-04 10:10:00,42.34,42.5,42.3,42.36,262760.0,37.0979,37.2381,37.0628,37.1154,262760.0
2022-11-04 10:20:00,42.36,42.61,42.35,42.59,304923.0,37.1154,37.3345,37.1066,37.3169,304923.0
2022-11-04 10:30:00,42.6,42.65,42.46,42.5,312324.0,37.3257,37.3695,37.203,37.2381,312324.0
2022-11-04 10:40:00,42.5,42.62,42.48,42.62,319318.0,37.2381,37.3432,37.2205,37.3432,319318.0
2022-11-04 10:50:00,42.62,42.71,42.55,42.6,242119.0,37.3432,37.4221,37.2819,37.3257,242119.0
2022-11-04 11:00:00,42.59,42.78,42.59,42.64,420409.0,37.3169,37.4834,37.3169,37.3607,420409.0
2022-11-04 11:10:00,42.66,42.7,42.56,42.57,128010.0,37.3783,37.4133,37.2906,37.2994,128010.0
2022-11-04 11:20:00,42.57,42.64,42.32,42.34,331296.0,37.2994,37.3607,37.0804,37.0979,331296.0
2022-11-04 11:30:00,42.35,42.53,42.33,42.45,207580.0,37.1066,37.2644,37.0891,37.1943,207580.0
2022-11-04 11:40:00,42.46,42.47,42.23,42.26,163838.0,37.203,37.2118,37.0015,37.0278,163838.0
2022-11-04 11:50:00,42.26,42.26,42.06,42.08,141186.0,37.0278,37.0278,36.8525,36.8701,141186.0
2022-11-04 12:00:00,42.08,42.21,41.99,42.21,136527.0,36.8701,36.984,36.7912,36.984,136527.0
2022-11-04 12:10:00,42.2,42.29,42.11,42.29,125396.0,36.9752,37.0541,36.8964,37.0541,125396.0
2022-11-04 12:20:00,42.3,42.36,42.19,42.34,125033.0,37.0628,37.1154,36.9665,37.0979,125033.0
2022-11-04 12:30:00,42.34,42.42,42.3,42.39,301470.0,37.0979,37.168,37.0628,37.1417,301470.0
2022-11-04 12:40:00,42.4,42.5,42.34,42.43,237096.0,37.1505,37.2381,37.0979,37.1767,237096.0
2022-11-04 12:50:00,42.44,42.54,42.4,42.51,220278.0,37.1855,37.2731,37.1505,37.2468,220278.0
2022-11-04 13:00:00,42.51,42.6,42.46,42.47,163488.0,37.2468,37.3257,37.203,37.2118,163488.0
2022-11-04 13:10:00,42.47,42.67,42.47,42.65,210284.0,37.2118,37.387,37.2118,37.3695,210284.0
2022-11-04 13:20:00,42.65,42.68,42.57,42.59,194115.0,37.3695,37.3958,37.2994,37.3169,194115.0
2022-11-04 13:30:00,42.59,42.66,42.56,42.63,202776.0,37.3169,37.3783,37.2906,37.352,202776.0
2022-11-04 13:40:00,42.62,42.66,42.53,42.59,181362.0,37.3432,37.3783,37.2644,37.3169,181362.0
2022-11-04 13:50:00,42.58,42.6,42.47,42.5,138570.0,37.3082,37.3257,37.2118,37.2381,138570.0
2022-11-04 14:00:00,42.5,42.57,42.43,42.46,133355.0,37.2381,37.2994,37.1767,37.203,133355.0
2022-11-04 14:10:00,42.46,42.57,42.43,42.57,196217.0,37.203,37.2994,37.1767,37.2994,196217.0
2022-11-04 14:20:00,42.56,42.65,42.53,42.59,191692.0,37.2906,37.3695,37.2644,37.3169,191692.0
2022-11-04 14:30:00,42.59,42.62,42.55,42.59,158528.0,37.3169,37.3432,37.2819,37.3169,158528.0
2022-11-04 14:40:00,42.6,42.67,42.57,42.62,224557.0,37.3257,37.387,37.2994,37.3432,224557.0
2022-11-04 14:50:00,42.62,42.7,42.61,42.65,159214.0,37.3432,37.4133,37.3345,37.3695,159214.0
2022-11-04 15:00:00,42.65,42.75,42.62,42.73,186711.0,37.3695,37.4571,37.3432,37.4396,186711.0
2022-11-04 15:10:00,42.73,42.76,42.7,42.74,199062.0,37.4396,37.4659,37.4133,37.4484,199062.0
2022-11-04 15:20:00,42.74,42.75,42.66,42.74,685285.0,37.4484,37.4571,37.3783,37.4484,685285.0
2022-11-04 15:30:00,42.75,42.89,42.69,42.84,414565.0,37.4571,37.5798,37.4045,37.536,414565.0
2022-11-04 15:40:00,42.84,42.88,42.72,42.77,510325.0,37.536,37.571,37.4308,37.4746,510325.0
2022-11-04 15:50:00,42.78,42.86,42.68,42.84,1393775.0,37.4834,37.5535,37.3958,37.536,1393775.0
2022-11-07 09:30:00,43.2,43.38,43.09,43.28,425387.0,37.8514,38.0091,37.755,37.9215,425387.0
2022-11-07 09:40:00,43.26,43.36,43.17,43.18,503523.0,37.904,37.9916,37.8251,37.8339,503523.0
2022-11-07 09:50:00,43.18,43.23,42.92,43.02,380867.0,37.8339,37.8777,37.6061,37.6937,380867.0
2022-11-07 10:00:00,43.04,43.21,42.99,43.14,220640.0,37.7112,37.8602,37.6674,37.7988,220640.0
2022-11-07 10:10:00,43.14,43.18,42.99,43.12,125339.0,37.7988,37.8339,37.6674,37.7813,125339.0
2022-11-07 10:20:00,43.12,43.12,42.96,42.98,155523.0,37.7813,37.7813,37.6411,37.6586,155523.0
2022-11-07 10:30:00,42.97,43.04,42.82,42.83,196113.0,37.6499,37.7112,37.5185,37.5272,196113.0
2022-11-07 10:40:00,42.83,42.98,42.75,42.96,237704.0,37.5272,37.6586,37.4571,37.6411,237704.0
2022-11-07 10:50:00,42.96,42.96,42.82,42.84,93605.0,37.6411,37.6411,37.5185,37.536,93605.0
2022-11-07 11:00:00,42.85,43.0,42.81,42.97,238981.0,37.5447,37.6762,37.5097,37.6499,238981.0
2022-11-07 11:10:00,42.95,42.96,42.88,42.91,139103.0,37.6324,37.6411,37.571,37.5973,139103.0
2022-11-07 11:20:00,42.9,42.98,42.87,42.94,133559.0,37.5885,37.6586,37.5623,37.6236,133559.0
2022-11-07 11:30:00,42.94,43.04,42.93,43.01,141675.0,37.6236,37.7112,37.6148,37.6849,141675.0
2022-11-07 11:40:00,43.01,43.02,42.9,43.02,121797.0,37.6849,37.6937,37.5885,37.6937,121797.0
2022-11-07 11:50:00,43.02,43.1,43.0,43.03,120321.0,37.6937,37.7638,37.6762,37.7025,120321.0
2022-11-07 12:00:00,43.03,43.16,42.98,43.16,160792.0,37.7025,37.8164,37.6586,37.8164,160792.0
2022-11-07 12:10:00,43.15,43.16,43.06,43.1,165827.0,37.8076,37.8164,37.7287,37.7638,165827.0
2022-11-07 12:20:00,43.09,43.17,43.08,43.14,105192.0,37.755,37.8251,37.7463,37.7988,105192.0
2022-11-07 12:30:00,43.15,43.16,43.08,43.16,103212.0,37.8076,37.8164,37.7463,37.8164,103212.0
2022-11-07 12:40:00,43.16,43.29,43.15,43.29,233588.0,37.8164,37.9303,37.8076,37.9303,233588.0
2022-11-07 12:50:00,43.29,43.33,43.19,43.25,206930.0,37.9303,37.9653,37.8426,37.8952,206930.0
2022-11-07 13:00:00,43.25,43.32,43.22,43.24,303877.0,37.8952,37.9565,37.8689,37.8865,303877.0
2022-11-07 13:10:00,43.23,43.25,43.16,43.19,102868.0,37.8777,37.8952,37.8164,37.8426,102868.0
2022-11-07 13:20:00,43.18,43.2,43.1,43.15,123525.0,37.8339,37.8514,37.7638,37.8076,123525.0
2022-11-07 13:30:00,43.16,43.25,43.16,43.19,117626.0,37.8164,37.8952,37.8164,37.8426,117626.0
2022-11-07 13:40:00,43.19,43.3,43.18,43.3,139001.0,37.8426,37.939,37.8339,37.939,139001.0
2022-11-07 13:50:00,43.3,43.35,43.28,43.29,165506.0,37.939,37.9828,37.9215,37.9303,165506.0
2022-11-07 14:00:00,43.3,43.32,43.09,43.17,572051.0,37.939,37.9565,37.755,37.8251,572051.0
2022-11-07 14:10:00,43.16,43.24,43.16,43.16,295355.0,37.8164,37.8865,37.8164,37.8164,295355.0
2022-11-07 14:20:00,43.16,43.2,43.11,43.16,152631.0,37.8164,37.8514,37.7725,37.8164,152631.0
2022-11-07 14:30:00,43.16,43.25,43.13,43.23,130427.0,37.8164,37.8952,37.7901,37.8777,130427.0
2022-11-07 14:40:00,43.23,43.3,43.21,43.3,134641.0,37.8777,37.939,37.8602,37.939,134641.0
2022-11-07 14:50:00,43.3,43.33,43.23,43.25,105180.0,37.939,37.9653,37.8777,37.8952,105180.0
2022-11-07 15:00:00,43.25,43.37,43.25,43.36,128775.0,37.8952,38.0004,37.8952,37.9916,128775.0
2022-11-07 15:10:00,43.35,43.37,43.25,43.34,187944.0,37.9828,38.0004,37.8952,37.9741,187944.0
2022-11-07 15:20:00,43.34,43.39,43.29,43.37,265790.0,37.9741,38.0179,37.9303,38.0004,265790.0
2022-11-07 15:30:00,43.37,43.41,43.31,43.34,325316.0,38.0004,38.0354,37.9478,37.9741,325316.0
2022-11-07 15:40:00,43.33,43.5,43.32,43.5,752101.0,37.9653,38.1143,37.9565,38.1143,752101.0
2022-11-07 15:50:00,43.5,43.6,43.47,43.53,1622024.0,38.1143,38.2019,38.088,38.1405,1622024.0
2022-11-08 09:30:00,43.75,43.79,43.47,43.61,312295.0,38.3333,38.3684,38.088,38.2106,312295.0
2022-11-08 09:40:00,43.62,43.8,43.57,43.77,310207.0,38.2194,38.3771,38.1756,38.3508,310207.0
2022-11-08 09:50:00,43.76,43.89,43.69,43.83,334761.0,38.3421,38.456,38.2807,38.4034,334761.0
2022-11-08 10:00:00,43.84,43.91,43.8,43.89,303084.0,38.4122,38.4735,38.3771,38.456,303084.0
2022-11-08 10:10:00,43.89,44.01,43.87,44.0,265353.0,38.456,38.5611,38.4385,38.5524,265353.0
2022-11-08 10:20:00,44.0,44.0,43.88,43.95,96463.0,38.5524,38.5524,38.4472,38.5085,96463.0
2022-11-08 10:30:00,43.95,44.06,43.92,44.03,177054.0,38.5085,38.6049,38.4823,38.5786,177054.0
2022-11-08 10:40:00,44.02,44.22,44.01,44.14,367381.0,38.5699,38.7451,38.5611,38.675,367381.0
2022-11-08 10:50:00,44.14,44.15,43.85,43.94,175703.0,38.675,38.6838,38.4209,38.4998,175703.0
2022-11-08 11:00:00,43.94,43.96,43.86,43.92,144499.0,38.4998,38.5173,38.4297,38.4823,144499.0
2022-11-08 11:10:00,43.93,43.98,43.92,43.94,78282.0,38.491,38.5348,38.4823,38.4998,78282.0
2022-11-08 11:20:00,43.93,44.06,43.93,43.97,496848.0,38.491,38.6049,38.491,38.5261,496848.0
2022-11-08 11:30:00,43.97,44.09,43.96,44.08,131191.0,38.5261,38.6312,38.5173,38.6225,131191.0
2022-11-08 11:40:00,44.08,44.12,44.02,44.03,112590.0,38.6225,38.6575,38.5699,38.5786,112590.0
2022-11-08 11:50:00,44.04,44.05,43.96,44.0,144498.0,38.5874,38.5962,38.5173,38.5524,144498.0
2022-11-08 12:00:00,44.0,44.04,43.94,44.03,144001.0,38.5524,38.5874,38.4998,38.5786,144001.0
2022-11-08 12:10:00,44.02,44.04,43.95,44.02,73711.0,38.5699,38.5874,38.5085,38.5699,73711.0
2022-11-08 12:20:00,44.02,44.02,43.97,44.01,87367.0,38.5699,38.5699,38.5261,38.5611,87367.0
2022-11-08 12:30:00,44.0,44.07,44.0,44.04,142971.0,38.5524,38.6137,38.5524,38.5874,142971.0
2022-11-08 12:40:00,44.04,44.13,44.03,44.09,111709.0,38.5874,38.6663,38.5786,38.6312,111709.0
2022-11-08 12:50:00,44.08,44.17,44.08,44.14,99910.0,38.6225,38.7013,38.6225,38.675,99910.0
2022-11-08 13:00:00,44.14,44.22,44.11,44.21,114686.0,38.675,38.7451,38.6487,38.7364,114686.0
2022-11-08 13:10:00,44.22,44.27,44.18,44.19,250347.0,38.7451,38.7889,38.7101,38.7188,250347.0
2022-11-08 13:20:00,44.19,44.19,43.93,43.98,286433.0,38.7188,38.7188,38.491,38.5348,286433.0
2022-11-08 13:30:00,43.97,44.02,43.85,44.01,275666.0,38.5261,38.5699,38.4209,38.5611,275666.0
2022-11-08 13:40:00,44.0,44.12,43.99,44.08,201235.0,38.5524,38.6575,38.5436,38.6225,201235.0
2022-11-08 13:50:00,44.08,44.11,43.98,44.02,182464.0,38.6225,38.6487,38.5348,38.5699,182464.0
2022-11-08 14:00:00,44.02,44.08,43.98,44.02,277020.0,38.5699,38.6225,38.5348,38.5699,277020.0
2022-11-08 14:10:00,44.01,44.04,43.9,43.99,287883.0,38.5611,38.5874,38.4647,38.5436,287883.0
2022-11-08 14:20:00,43.98,44.03,43.75,43.77,508393.0,38.5348,38.5786,38.3333,38.3508,508393.0
2022-11-08 14:30:00,43.77,43.99,43.75,43.96,252176.0,38.3508,38.5436,38.3333,38.5173,252176.0
2022-11-08 14:40:00,43.96,44.17,43.94,44.15,250856.0,38.5173,38.7013,38.4998,38.6838,250856.0
2022-11-08 14:50:00,44.15,44.23,44.13,44.15,215660.0,38.6838,38.7539,38.6663,38.6838,215660.0
2022-11-08 15:00:00,44.16,44.27,44.14,44.21,341673.0,38.6925,38.7889,38.675,38.7364,341673.0
2022-11-08 15:10:00,44.2,44.27,44.14,44.22,398526.0,38.7276,38.7889,38.675,38.7451,398526.0
2022-11-08 15:20:00,44.22,44.26,44.18,44.25,345074.0,38.7451,38.7802,38.7101,38.7714,345074.0
2022-11-08 15:30:00,44.24,44.36,44.21,44.26,397037.0,38.7626,38.8678,38.7364,38.7802,397037.0
2022-11-08 15:40:00,44.25,44.28,44.17,44.22,503563.0,38.7714,38.7977,38.7013,38.7451,503563.0
2022-11-08 15:50:00,44.22,44.26,44.14,44.15,997123.0,38.7451,38.7802,38.675,38.6838,997123.0
2022-11-09 09:30:00,43.79,43.83,43.42,43.46,290309.0,38.3684,38.4034,38.0442,38.0792,290309.0
2022-11-09 09:40:00,43.45,43.58,43.32,43.55,391530.0,38.0705,38.1844,37.9565,38.1581,391530.0
2022-11-09 09:50:00,43.55,43.55,43.36,43.46,206605.0,38.1581,38.1581,37.9916,38.0792,206605.0
2022-11-09 10:00:00,43.46,43.64,43.42,43.62,277741.0,38.0792,38.2369,38.0442,38.2194,277741.0
2022-11-09 10:10:00,43.62,43.71,43.58,43.66,178995.0,38.2194,38.2983,38.1844,38.2545,178995.0
2022-11-09 10:20:00,43.66,43.73,43.51,43.54,183560.0,38.2545,38.3158,38.123,38.1493,183560.0
2022-11-09 10:30:00,43.53,43.61,43.46,43.55,315164.0,38.1405,38.2106,38.0792,38.1581,315164.0
2022-11-09 10:40:00,43.53,43.69,43.52,43.62,169345.0,38.1405,38.2807,38.1318,38.2194,169345.0
2022-11-09 10:50:00,43.62,43.63,43.51,43.58,176754.0,38.2194,38.2282,38.123,38.1844,176754.0
2022-11-09 11:00:00,43.58,43.77,43.58,43.75,149124.0,38.1844,38.3508,38.1844,38.3333,149124.0
2022-11-09 11:10:00,43.75,43.88,43.74,43.86,122247.0,38.3333,38.4472,38.3245,38.4297,122247.0
2022-11-09 11:20:00,43.86,43.88,43.74,43.76,179245.0,38.4297,38.4472,38.3245,38.3421,179245.0
2022-11-09 11:30:00,43.76,43.76,43.62,43.71,139975.0,38.3421,38.3421,38.2194,38.2983,139975.0
2022-11-09 11:40:00,43.7,43.86,43.69,43.85,122902.0,38.2895,38.4297,38.2807,38.4209,122902.0
2022-11-09 11:50:00,43.84,43.86,43.6,43.61,116286.0,38.4122,38.4297,38.2019,38.2106,116286.0
2022-11-09 12:00:00,43.62,43.67,43.55,43.59,81184.0,38.2194,38.2632,38.1581,38.1931,81184.0
2022-11-09 12:10:00,43.6,43.6,43.5,43.58,146302.0,38.2019,38.2019,38.1143,38.1844,146302.0
2022-11-09 12:20:00,43.57,43.59,43.45,43.5,231123.0,38.1756,38.1931,38.0705,38.1143,231123.0
2022-11-09 12:30:00,43.5,43.56,43.41,43.41,78393.0,38.1143,38.1668,38.0354,38.0354,78393.0
2022-11-09 12:40:00,43.42,43.45,43.37,43.43,89951.0,38.0442,38.0705,38.0004,38.0529,89951.0
2022-11-09 12:50:00,43.44,43.53,43.42,43.53,84200.0,38.0617,38.1405,38.0442,38.1405,84200.0
2022-11-09 13:00:00,43.53,43.54,43.44,43.48,225506.0,38.1405,38.1493,38.0617,38.0967,225506.0
2022-11-09 13:10:00,43.48,43.57,43.47,43.48,138486.0,38.0967,38.1756,38.088,38.0967,138486.0
2022-11-09 13:20:00,43.48,43.54,43.48,43.51,71728.0,38.0967,38.1493,38.0967,38.123,71728.0
2022-11-09 13:30:00,43.51,43.53,43.43,43.47,287584.0,38.123,38.1405,38.0529,38.088,287584.0
2022-11-09 13:40:00,43.47,43.5,43.35,43.36,113623.0,38.088,38.1143,37.9828,37.9916,113623.0
2022-11-09 13:50:00,43.37,43.38,43.22,43.33,138825.0,38.0004,38.0091,37.8689,37.9653,138825.0
2022-11-09 14:00:00,43.32,43.32,43.17,43.25,125141.0,37.9565,37.9565,37.8251,37.8952,125141.0
2022-11-09 14:10:00,43.25,43.33,43.24,43.33,108098.0,37.8952,37.9653,37.8865,37.9653,108098.0
2022-11-09 14:20:00,43.33,43.37,43.29,43.34,100996.0,37.9653,38.0004,37.9303,37.9741,100996.0
2022-11-09 14:30:00,43.34,43.35,43.24,43.29,180467.0,37.9741,37.9828,37.8865,37.9303,180467.0
2022-11-09 14:40:00,43.3,43.36,43.26,43.27,132792.0,37.939,37.9916,37.904,37.9127,132792.0
2022-11-09 14:50:00,43.27,43.28,43.16,43.23,138316.0,37.9127,37.9215,37.8164,37.8777,138316.0
2022-11-09 15:00:00,43.23,43.31,43.2,43.28,195022.0,37.8777,37.9478,37.8514,37.9215,195022.0
2022-11-09 15:10:00,43.28,43.31,43.2,43.26,200567.0,37.9215,37.9478,37.8514,37.904,200567.0
2022-11-09 15:20:00,43.27,43.29,43.21,43.27,199076.0,37.9127,37.9303,37.8602,37.9127,199076.0
2022-11-09 15:30:00,43.27,43.29,43.18,43.23,256842.0,37.9127,37.9303,37.8339,37.8777,256842.0
2022-11-09 15:40:00,43.24,43.27,43.17,43.19,273680.0,37.8865,37.9127,37.8251,37.8426,273680.0
2022-11-09 15:50:00,43.19,43.34,43.18,43.23,801988.0,37.8426,37.9741,37.8339,37.8777,801988.0
2022-11-10 09:30:00,44.0,44.32,43.91,44.28,710848.0,38.5524,38.8327,38.4735,38.7977,710848.0
2022-11-10 09:40:00,44.29,44.32,44.11,44.21,401850.0,38.8065,38.8327,38.6487,38.7364,401850.0
2022-11-10 09:50:00,44.21,44.31,44.09,44.31,280475.0,38.7364,38.824,38.6312,38.824,280475.0
2022-11-10 10:00:00,44.32,44.34,44.14,44.21,336760.0,38.8327,38.8503,38.675,38.7364,336760.0
2022-11-10 10:10:00,44.21,44.25,44.0,44.07,516783.0,38.7364,38.7714,38.5524,38.6137,516783.0
2022-11-10 10:20:00,44.07,44.25,44.06,44.17,332393.0,38.6137,38.7714,38.6049,38.7013,332393.0
2022-11-10 10:30:00,44.17,44.22,44.07,44.17,180758.0,38.7013,38.7451,38.6137,38.7013,180758.0
2022-11-10 10:40:00,44.17,44.36,44.15,44.36,281023.0,38.7013,38.8678,38.6838,38.8678,281023.0
2022-11-10 10:50:00,44.37,44.48,44.31,44.47,253202.0,38.8765,38.9729,38.824,38.9642,253202.0
2022-11-10 11:00:00,44.48,44.55,44.38,44.47,178571.0,38.9729,39.0343,38.8853,38.9642,178571.0
2022-11-10 11:10:00,44.47,44.52,44.42,44.48,139542.0,38.9642,39.008,38.9204,38.9729,139542.0
2022-11-10 11:20:00,44.48,44.61,44.46,44.61,204814.0,38.9729,39.0868,38.9554,39.0868,204814.0
2022-11-10 11:30:00,44.6,44.66,44.53,44.66,220665.0,39.0781,39.1306,39.0167,39.1306,220665.0
2022-11-10 11:40:00,44.66,44.73,44.63,44.68,112972.0,39.1306,39.192,39.1044,39.1482,112972.0
2022-11-10 11:50:00,44.68,44.71,44.62,44.66,119150.0,39.1482,39.1745,39.0956,39.1306,119150.0
2022-11-10 12:00:00,44.66,44.72,44.63,44.69,248517.0,39.1306,39.1832,39.1044,39.1569,248517.0
2022-11-10 12:10:00,44.69,44.76,44.66,44.74,149256.0,39.1569,39.2183,39.1306,39.2007,149256.0
2022-11-10 12:20:00,44.75,44.82,44.72,44.8,112989.0,39.2095,39.2708,39.1832,39.2533,112989.0
2022-11-10 12:30:00,44.8,44.8,44.72,44.73,134508.0,39.2533,39.2533,39.1832,39.192,134508.0
2022-11-10 12:40:00,44.73,44.81,44.71,44.76,124711.0,39.192,39.2621,39.1745,39.2183,124711.0
2022-11-10 12:50:00,44.77,44.8,44.65,44.66,94892.0,39.227,39.2533,39.1219,39.1306,94892.0
2022-11-10 13:00:00,44.67,44.73,44.6,44.73,176762.0,39.1394,39.192,39.0781,39.192,176762.0
2022-11-10 13:10:00,44.73,44.77,44.62,44.77,336509.0,39.192,39.227,39.0956,39.227,336509.0
2022-11-10 13:20:00,44.78,44.86,44.74,44.86,94078.0,39.2358,39.3059,39.2007,39.3059,94078.0
2022-11-10 13:30:00,44.85,44.89,44.77,44.87,143153.0,39.2971,39.3322,39.227,39.3146,143153.0
2022-11-10 13:40:00,44.88,44.88,44.83,44.86,91920.0,39.3234,39.3234,39.2796,39.3059,91920.0
2022-11-10 13:50:00,44.85,44.87,44.81,44.82,73455.0,39.2971,39.3146,39.2621,39.2708,73455.0
2022-11-10 14:00:00,44.82,44.9,44.82,44.88,119066.0,39.2708,39.3409,39.2708,39.3234,119066.0
2022-11-10 14:10:00,44.88,44.94,44.82,44.82,125943.0,39.3234,39.376,39.2708,39.2708,125943.0
2022-11-10 14:20:00,44.82,44.86,44.79,44.83,158816.0,39.2708,39.3059,39.2445,39.2796,158816.0
2022-11-10 14:30:00,44.82,44.87,44.82,44.83,143345.0,39.2708,39.3146,39.2708,39.2796,143345.0
2022-11-10 14:40:00,44.83,44.85,44.75,44.75,220731.0,39.2796,39.2971,39.2095,39.2095,220731.0
2022-11-10 14:50:00,44.75,44.79,44.74,44.78,176755.0,39.2095,39.2445,39.2007,39.2358,176755.0
2022-11-10 15:00:00,44.77,44.87,44.74,44.84,255851.0,39.227,39.3146,39.2007,39.2884,255851.0
2022-11-10 15:10:00,44.84,44.92,44.81,44.84,239361.0,39.2884,39.3585,39.2621,39.2884,239361.0
2022-11-10 15:20:00,44.84,44.92,44.82,44.91,208563.0,39.2884,39.3585,39.2708,39.3497,208563.0
2022-11-10 15:30:00,44.91,44.94,44.86,44.87,708003.0,39.3497,39.376,39.3059,39.3146,708003.0
2022-11-10 15:40:00,44.87,44.98,44.86,44.98,565242.0,39.3146,39.411,39.3059,39.411,565242.0
2022-11-10 15:50:00,44.98,45.02,44.83,44.87,1741534.0,39.411,39.4461,39.2796,39.3146,1741534.0
2022-11-11 09:30:00,44.44,45.0,44.44,44.83,342585.0,38.9379,39.4285,38.9379,39.2796,342585.0
2022-11-11 09:40:00,44.8,44.87,44.64,44.82,275919.0,39.2533,39.3146,39.1131,39.2708,275919.0
2022-11-11 09:50:00,44.82,44.88,44.67,44.68,272796.0,39.2708,39.3234,39.1394,39.1482,272796.0
2022-11-11 10:00:00,44.66,44.69,44.44,44.56,465795.0,39.1306,39.1569,38.9379,39.043,465795.0
2022-11-11 10:10:00,44.56,44.81,44.53,44.77,193489.0,39.043,39.2621,39.0167,39.227,193489.0
2022-11-11 10:20:00,44.77,44.82,44.66,44.71,176719.0,39.227,39.2708,39.1306,39.1745,176719.0
2022-11-11 10:30:00,44.71,44.77,44.53,44.59,144981.0,39.1745,39.227,39.0167,39.0693,144981.0
2022-11-11 10:40:00,44.59,44.69,44.57,44.66,181312.0,39.0693,39.1569,39.0518,39.1306,181312.0
2022-11-11 10:50:00,44.66,44.72,44.52,44.68,201675.0,39.1306,39.1832,39.008,39.1482,201675.0
2022-11-11 11:00:00,44.69,44.77,44.61,44.61,116122.0,39.1569,39.227,39.0868,39.0868,116122.0
2022-11-11 11:10:00,44.62,44.66,44.57,44.66,112115.0,39.0956,39.1306,39.0518,39.1306,112115.0
2022-11-11 11:20:00,44.65,44.68,44.57,44.63,127369.0,39.1219,39.1482,39.0518,39.1044,127369.0
2022-11-11 11:30:00,44.62,44.84,44.57,44.8,179723.0,39.0956,39.2884,39.0518,39.2533,179723.0
2022-11-11 11:40:00,44.77,44.95,44.77,44.93,257079.0,39.227,39.3847,39.227,39.3672,257079.0
2022-11-11 11:50:00,44.93,44.98,44.85,44.93,160272.0,39.3672,39.411,39.2971,39.3672,160272.0
2022-11-11 12:00:00,44.93,45.0,44.85,44.89,143770.0,39.3672,39.4285,39.2971,39.3322,143770.0
2022-11-11 12:10:00,44.89,44.97,44.85,44.86,82115.0,39.3322,39.4023,39.2971,39.3059,82115.0
2022-11-11 12:20:00,44.86,44.9,44.85,44.86,91352.0,39.3059,39.3409,39.2971,39.3059,91352.0
2022-11-11 12:30:00,44.86,44.91,44.85,44.88,113702.0,39.3059,39.3497,39.2971,39.3234,113702.0
2022-11-11 12:40:00,44.87,44.97,44.82,44.9,114060.0,39.3146,39.4023,39.2708,39.3409,114060.0
2022-11-11 12:50:00,44.9,44.94,44.87,44.87,66983.0,39.3409,39.376,39.3146,39.3146,66983.0
2022-11-11 13:00:00,44.87,44.91,44.86,44.87,56909.0,39.3146,39.3497,39.3059,39.3146,56909.0
2022-11-11 13:10:00,44.87,44.88,44.8,44.81,92480.0,39.3146,39.3234,39.2533,39.2621,92480.0
2022-11-11 13:20:00,44.8,44.89,44.77,44.88,71855.0,39.2533,39.3322,39.227,39.3234,71855.0
2022-11-11 13:30:00,44.89,44.9,44.85,44.89,83013.0,39.3322,39.3409,39.2971,39.3322,83013.0
2022-11-11 13:40:00,44.89,44.95,44.88,44.93,84194.0,39.3322,39.3847,39.3234,39.3672,84194.0
2022-11-11 13:50:00,44.94,44.95,44.89,44.93,78405.0,39.376,39.3847,39.3322,39.3672,78405.0
2022-11-11 14:00:00,44.93,44.98,44.9,44.96,86412.0,39.3672,39.411,39.3409,39.3935,86412.0
2022-11-11 14:10:00,44.96,44.99,44.89,44.98,139282.0,39.3935,39.4198,39.3322,39.411,139282.0
2022-11-11 14:20:00,44.99,45.05,44.98,45.02,132289.0,39.4198,39.4724,39.411,39.4461,132289.0
2022-11-11 14:30:00,45.02,45.02,44.95,44.99,86971.0,39.4461,39.4461,39.3847,39.4198,86971.0
2022-11-11 14:40:00,44.99,45.01,44.97,44.98,80555.0,39.4198,39.4373,39.4023,39.411,80555.0
2022-11-11 14:50:00,44.98,45.03,44.97,45.01,111346.0,39.411,39.4548,39.4023,39.4373,111346.0
2022-11-11 15:00:00,45.0,45.0,44.93,44.97,192385.0,39.4285,39.4285,39.3672,39.4023,192385.0
2022-11-11 15:10:00,44.98,45.0,44.92,44.99,279406.0,39.411,39.4285,39.3585,39.4198,279406.0
2022-11-11 15:20:00,44.99,45.03,44.97,45.0,143432.0,39.4198,39.4548,39.4023,39.4285,143432.0
2022-11-11 15:30:00,44.99,45.01,44.85,44.91,224462.0,39.4198,39.4373,39.2971,39.3497,224462.0
2022-11-11 15:40:00,44.91,45.01,44.89,44.98,232538.0,39.3497,39.4373,39.3322,39.411,232538.0
2022-11-11 15:50:00,44.99,45.03,44.85,44.95,1509574.0,39.4198,39.4548,39.2971,39.3847,1509574.0
2022-11-14 09:30:00,44.96,45.06,44.84,45.0,451634.0,39.3935,39.4811,39.2884,39.4285,451634.0
2022-11-14 09:40:00,44.99,45.02,44.86,44.97,259295.0,39.4198,39.4461,39.3059,39.4023,259295.0
2022-11-14 09:50:00,44.96,45.02,44.77,44.79,114695.0,39.3935,39.4461,39.227,39.2445,114695.0
2022-11-14 10:00:00,44.79,44.82,44.62,44.77,136542.0,39.2445,39.2708,39.0956,39.227,136542.0
2022-11-14 10:10:00,44.76,44.87,44.7,44.83,80988.0,39.2183,39.3146,39.1657,39.2796,80988.0
2022-11-14 10:20:00,44.84,44.89,44.76,44.77,80206.0,39.2884,39.3322,39.2183,39.227,80206.0
2022-11-14 10:30:00,44.77,44.93,44.75,44.8,117656.0,39.227,39.3672,39.2095,39.2533,117656.0
2022-11-14 10:40:00,44.8,44.94,44.76,44.93,125104.0,39.2533,39.376,39.2183,39.3672,125104.0
2022-11-14 10:50:00,44.92,44.96,44.86,44.91,137984.0,39.3585,39.3935,39.3059,39.3497,137984.0
2022-11-14 11:00:00,44.91,44.96,44.83,44.84,259608.0,39.3497,39.3935,39.2796,39.2884,259608.0
2022-11-14 11:10:00,44.84,44.84,44.61,44.64,130087.0,39.2884,39.2884,39.0868,39.1131,130087.0
2022-11-14 11:20:00,44.64,44.8,44.62,44.8,193325.0,39.1131,39.2533,39.0956,39.2533,193325.0
2022-11-14 11:30:00,44.79,44.85,44.74,44.79,129726.0,39.2445,39.2971,39.2007,39.2445,129726.0
2022-11-14 11:40:00,44.78,44.79,44.72,44.75,119713.0,39.2358,39.2445,39.1832,39.2095,119713.0
2022-11-14 11:50:00,44.75,44.78,44.69,44.77,188996.0,39.2095,39.2358,39.1569,39.227,188996.0
2022-11-14 12:00:00,44.77,44.81,44.74,44.76,85770.0,39.227,39.2621,39.2007,39.2183,85770.0
2022-11-14 12:10:00,44.75,44.79,44.65,44.71,124219.0,39.2095,39.2445,39.1219,39.1745,124219.0
2022-11-14 12:20:00,44.71,44.77,44.61,44.77,161930.0,39.1745,39.227,39.0868,39.227,161930.0
2022-11-14 12:30:00,44.77,44.79,44.69,44.73,117585.0,39.227,39.2445,39.1569,39.192,117585.0
2022-11-14 12:40:00,44.73,44.78,44.7,44.72,121742.0,39.192,39.2358,39.1657,39.1832,121742.0
2022-11-14 12:50:00,44.72,44.73,44.65,44.66,70782.0,39.1832,39.192,39.1219,39.1306,70782.0
2022-11-14 13:00:00,44.66,44.68,44.56,44.58,99388.0,39.1306,39.1482,39.043,39.0605,99388.0
2022-11-14 13:10:00,44.58,44.68,44.57,44.66,78241.0,39.0605,39.1482,39.0518,39.1306,78241.0
2022-11-14 13:20:00,44.66,44.67,44.61,44.62,65062.0,39.1306,39.1394,39.0868,39.0956,65062.0
2022-11-14 13:30:00,44.62,44.65,44.57,44.6,100497.0,39.0956,39.1219,39.0518,39.0781,100497.0
2022-11-14 13:40:00,44.61,44.71,44.59,44.68,85450.0,39.0868,39.1745,39.0693,39.1482,85450.0
2022-11-14 13:50:00,44.67,44.69,44.6,44.63,90996.0,39.1394,39.1569,39.0781,39.1044,90996.0
2022-11-14 14:00:00,44.63,44.63,44.47,44.47,145932.0,39.1044,39.1044,38.9642,38.9642,145932.0
2022-11-14 14:10:00,44.48,44.48,44.34,44.41,138036.0,38.9729,38.9729,38.8503,38.9116,138036.0
2022-11-14 14:20:00,44.41,44.43,44.32,44.36,91854.0,38.9116,38.9291,38.8327,38.8678,91854.0
2022-11-14 14:30:00,44.36,44.4,44.28,44.3,123617.0,38.8678,38.9028,38.7977,38.8152,123617.0
2022-11-14 14:40:00,44.3,44.4,44.29,44.3,193005.0,38.8152,38.9028,38.8065,38.8152,193005.0
2022-11-14 14:50:00,44.3,44.32,44.18,44.19,145827.0,38.8152,38.8327,38.7101,38.7188,145827.0
2022-11-14 15:00:00,44.19,44.24,44.16,44.16,108072.0,38.7188,38.7626,38.6925,38.6925,108072.0
2022-11-14 15:10:00,44.16,44.17,44.02,44.08,148577.0,38.6925,38.7013,38.5699,38.6225,148577.0
2022-11-14 15:20:00,44.08,44.16,44.07,44.12,171791.0,38.6225,38.6925,38.6137,38.6575,171791.0
2022-11-14 15:30:00,44.12,44.12,43.99,44.04,154753.0,38.6575,38.6575,38.5436,38.5874,154753.0
2022-11-14 15:40:00,44.04,44.07,43.98,43.99,256159.0,38.5874,38.6137,38.5348,38.5436,256159.0
2022-11-14 15:50:00,43.99,44.03,43.8,43.85,766836.0,38.5436,38.5786,38.3771,38.4209,766836.0
2022-11-15 09:30:00,44.49,44.53,44.0,44.04,503641.0,38.9817,39.0167,38.5524,38.5874,503641.0
2022-11-15 09:40:00,44.05,44.22,43.95,44.16,187369.0,38.5962,38.7451,38.5085,38.6925,187369.0
2022-11-15 09:50:00,44.17,44.44,44.16,44.4,139934.0,38.7013,38.9379,38.6925,38.9028,139934.0
2022-11-15 10:00:00,44.4,44.47,44.2,44.23,197778.0,38.9028,38.9642,38.7276,38.7539,197778.0
2022-11-15 10:10:00,44.24,44.25,44.06,44.09,139641.0,38.7626,38.7714,38.6049,38.6312,139641.0
2022-11-15 10:20:00,44.09,44.22,44.06,44.21,106207.0,38.6312,38.7451,38.6049,38.7364,106207.0
2022-11-15 10:30:00,44.22,44.3,44.16,44.27,113152.0,38.7451,38.8152,38.6925,38.7889,113152.0
2022-11-15 10:40:00,44.25,44.27,44.03,44.07,175680.0,38.7714,38.7889,38.5786,38.6137,175680.0
2022-11-15 10:50:00,44.05,44.15,44.01,44.05,106569.0,38.5962,38.6838,38.5611,38.5962,106569.0
2022-11-15 11:00:00,44.04,44.17,44.0,44.09,98949.0,38.5874,38.7013,38.5524,38.6312,98949.0
2022-11-15 11:10:00,44.09,44.16,44.04,44.05,87342.0,38.6312,38.6925,38.5874,38.5962,87342.0
2022-11-15 11:20:00,44.05,44.15,44.05,44.1,78808.0,38.5962,38.6838,38.5962,38.64,78808.0
2022-11-15 11:30:00,44.12,44.16,44.07,44.14,83720.0,38.6575,38.6925,38.6137,38.675,83720.0
2022-11-15 11:40:00,44.14,44.16,44.06,44.08,89196.0,38.675,38.6925,38.6049,38.6225,89196.0
2022-11-15 11:50:00,44.09,44.14,44.04,44.1,55008.0,38.6312,38.675,38.5874,38.64,55008.0
2022-11-15 12:00:00,44.11,44.13,44.01,44.08,63894.0,38.6487,38.6663,38.5611,38.6225,63894.0
2022-11-15 12:10:00,44.08,44.13,44.03,44.05,52649.0,38.6225,38.6663,38.5786,38.5962,52649.0
2022-11-15 12:20:00,44.05,44.09,44.03,44.08,69561.0,38.5962,38.6312,38.5786,38.6225,69561.0
2022-11-15 12:30:00,44.08,44.12,44.04,44.05,53878.0,38.6225,38.6575,38.5874,38.5962,53878.0
2022-11-15 12:40:00,44.04,44.06,43.94,44.02,123103.0,38.5874,38.6049,38.4998,38.5699,123103.0
2022-11-15 12:50:00,44.01,44.06,43.94,44.0,166819.0,38.5611,38.6049,38.4998,38.5524,166819.0
2022-11-15 13:00:00,44.01,44.04,43.96,43.98,60529.0,38.5611,38.5874,38.5173,38.5348,60529.0
2022-11-15 13:10:00,43.99,44.0,43.78,43.79,72887.0,38.5436,38.5524,38.3596,38.3684,72887.0
2022-11-15 13:20:00,43.79,43.79,43.5,43.53,191049.0,38.3684,38.3684,38.1143,38.1405,191049.0
2022-11-15 13:30:00,43.53,43.57,43.32,43.39,164338.0,38.1405,38.1756,37.9565,38.0179,164338.0
2022-11-15 13:40:00,43.39,43.56,43.31,43.49,212011.0,38.0179,38.1668,37.9478,38.1055,212011.0
2022-11-15 13:50:00,43.48,43.65,43.48,43.57,121351.0,38.0967,38.2457,38.0967,38.1756,121351.0
2022-11-15 14:00:00,43.57,43.6,43.39,43.51,153337.0,38.1756,38.2019,38.0179,38.123,153337.0
2022-11-15 14:10:00,43.52,43.72,43.51,43.66,147685.0,38.1318,38.307,38.123,38.2545,147685.0
2022-11-15 14:20:00,43.67,43.85,43.67,43.82,177592.0,38.2632,38.4209,38.2632,38.3946,177592.0
2022-11-15 14:30:00,43.82,43.86,43.72,43.77,124047.0,38.3946,38.4297,38.307,38.3508,124047.0
2022-11-15 14:40:00,43.77,43.85,43.72,43.73,105594.0,38.3508,38.4209,38.307,38.3158,105594.0
2022-11-15 14:50:00,43.73,43.92,43.71,43.85,103160.0,38.3158,38.4823,38.2983,38.4209,103160.0
2022-11-15 15:00:00,43.84,43.91,43.79,43.83,146026.0,38.4122,38.4735,38.3684,38.4034,146026.0
2022-11-15 15:10:00,43.83,43.88,43.77,43.84,141105.0,38.4034,38.4472,38.3508,38.4122,141105.0
2022-11-15 15:20:00,43.84,43.87,43.73,43.73,134649.0,38.4122,38.4385,38.3158,38.3158,134649.0
2022-11-15 15:30:00,43.73,43.74,43.59,43.71,183807.0,38.3158,38.3245,38.1931,38.2983,183807.0
2022-11-15 15:40:00,43.71,43.79,43.69,43.75,266210.0,38.2983,38.3684,38.2807,38.3333,266210.0
2022-11-15 15:50:00,43.74,43.79,43.61,43.76,735689.0,38.3245,38.3684,38.2106,38.3421,735689.0
2022-11-16 09:30:00,43.76,43.81,43.49,43.58,172942.0,38.3421,38.3859,38.1055,38.1844,172942.0
2022-11-16 09:40:00,43.58,43.58,43.26,43.3,178842.0,38.1844,38.1844,37.904,37.939,178842.0
2022-11-16 09:50:00,43.3,43.37,42.99,43.07,241394.0,37.939,38.0004,37.6674,37.7375,241394.0
2022-11-16 10:00:00,43.06,43.07,42.88,42.96,217809.0,37.7287,37.7375,37.571,37.6411,217809.0
2022-11-16 10:10:00,42.96,43.23,42.91,43.23,147445.0,37.6411,37.8777,37.5973,37.8777,147445.0
2022-11-16 10:20:00,43.22,43.31,43.07,43.08,126207.0,37.8689,37.9478,37.7375,37.7463,126207.0
2022-11-16 10:30:00,43.09,43.09,42.98,42.99,95218.0,37.755,37.755,37.6586,37.6674,95218.0
2022-11-16 10:40:00,42.99,43.05,42.95,43.02,143189.0,37.6674,37.72,37.6324,37.6937,143189.0
2022-11-16 10:50:00,43.02,43.05,42.82,42.87,121997.0,37.6937,37.72,37.5185,37.5623,121997.0
2022-11-16 11:00:00,42.86,43.0,42.85,43.0,119479.0,37.5535,37.6762,37.5447,37.6762,119479.0
2022-11-16 11:10:00,43.01,43.03,42.94,42.98,64848.0,37.6849,37.7025,37.6236,37.6586,64848.0
2022-11-16 11:20:00,42.98,43.1,42.98,43.1,102486.0,37.6586,37.7638,37.6586,37.7638,102486.0
2022-11-16 11:30:00,43.09,43.16,43.07,43.16,114519.0,37.755,37.8164,37.7375,37.8164,114519.0
2022-11-16 11:40:00,43.16,43.22,43.14,43.19,100459.0,37.8164,37.8689,37.7988,37.8426,100459.0
2022-11-16 11:50:00,43.19,43.31,43.18,43.29,94431.0,37.8426,37.9478,37.8339,37.9303,94431.0
2022-11-16 12:00:00,43.29,43.3,43.13,43.18,86352.0,37.9303,37.939,37.7901,37.8339,86352.0
2022-11-16 12:10:00,43.18,43.18,43.08,43.09,92089.0,37.8339,37.8339,37.7463,37.755,92089.0
2022-11-16 12:20:00,43.09,43.12,43.01,43.07,141946.0,37.755,37.7813,37.6849,37.7375,141946.0
2022-11-16 12:30:00,43.06,43.08,42.96,42.98,90138.0,37.7287,37.7463,37.6411,37.6586,90138.0
2022-11-16 12:40:00,42.97,43.07,42.96,43.01,88370.0,37.6499,37.7375,37.6411,37.6849,88370.0
2022-11-16 12:50:00,43.02,43.17,43.0,43.14,142873.0,37.6937,37.8251,37.6762,37.7988,142873.0
2022-11-16 13:00:00,43.14,43.2,43.11,43.2,255536.0,37.7988,37.8514,37.7725,37.8514,255536.0
2022-11-16 13:10:00,43.2,43.23,43.14,43.15,137604.0,37.8514,37.8777,37.7988,37.8076,137604.0
2022-11-16 13:20:00,43.14,43.22,43.14,43.18,113234.0,37.7988,37.8689,37.7988,37.8339,113234.0
2022-11-16 13:30:00,43.18,43.2,43.15,43.18,161743.0,37.8339,37.8514,37.8076,37.8339,161743.0
2022-11-16 13:40:00,43.18,43.2,43.08,43.1,173885.0,37.8339,37.8514,37.7463,37.7638,173885.0
2022-11-16 13:50:00,43.09,43.11,43.0,43.02,135287.0,37.755,37.7725,37.6762,37.6937,135287.0
2022-11-16 14:00:00,43.02,43.02,42.95,42.98,101689.0,37.6937,37.6937,37.6324,37.6586,101689.0
2022-11-16 14:10:00,42.98,42.99,42.9,42.98,75647.0,37.6586,37.6674,37.5885,37.6586,75647.0
2022-11-16 14:20:00,42.98,43.01,42.94,42.96,111463.0,37.6586,37.6849,37.6236,37.6411,111463.0
2022-11-16 14:30:00,42.96,43.11,42.9,43.05,189771.0,37.6411,37.7725,37.5885,37.72,189771.0
2022-11-16 14:40:00,43.05,43.07,42.97,43.01,185400.0,37.72,37.7375,37.6499,37.6849,185400.0
2022-11-16 14:50:00,43.0,43.04,42.96,43.02,212482.0,37.6762,37.7112,37.6411,37.6937,212482.0
2022-11-16 15:00:00,43.01,43.02,42.86,42.87,223385.0,37.6849,37.6937,37.5535,37.5623,223385.0
2022-11-16 15:10:00,42.87,42.93,42.86,42.91,207412.0,37.5623,37.6148,37.5535,37.5973,207412.0
2022-11-16 15:20:00,42.91,42.97,42.89,42.93,190117.0,37.5973,37.6499,37.5798,37.6148,190117.0
2022-11-16 15:30:00,42.93,43.03,42.91,43.0,232900.0,37.6148,37.7025,37.5973,37.6762,232900.0
2022-11-16 15:40:00,43.01,43.06,42.98,43.02,382357.0,37.6849,37.7287,37.6586,37.6937,382357.0
2022-11-16 15:50:00,43.02,43.07,42.95,42.97,1328266.0,37.6937,37.7375,37.6324,37.6499,1328266.0
2022-11-17 09:30:00,42.44,42.67,42.33,42.59,192161.0,37.1855,37.387,37.0891,37.3169,192161.0
2022-11-17 09:40:00,42.58,42.7,42.55,42.63,172953.0,37.3082,37.4133,37.2819,37.352,172953.0
2022-11-17 09:50:00,42.63,42.69,42.46,42.5,140268.0,37.352,37.4045,37.203,37.2381,140268.0
2022-11-17 10:00:00,42.5,42.54,42.45,42.5,150270.0,37.2381,37.2731,37.1943,37.2381,150270.0
2022-11-17 10:10:00,42.5,42.64,42.5,42.64,110152.0,37.2381,37.3607,37.2381,37.3607,110152.0
2022-11-17 10:20:00,42.65,42.72,42.64,42.65,117588.0,37.3695,37.4308,37.3607,37.3695,117588.0
2022-11-17 10:30:00,42.64,42.64,42.51,42.51,67173.0,37.3607,37.3607,37.2468,37.2468,67173.0
2022-11-17 10:40:00,42.52,42.56,42.5,42.51,72414.0,37.2556,37.2906,37.2381,37.2468,72414.0
2022-11-17 10:50:00,42.51,42.56,42.5,42.52,101944.0,37.2468,37.2906,37.2381,37.2556,101944.0
2022-11-17 11:00:00,42.52,42.56,42.51,42.51,53680.0,37.2556,37.2906,37.2468,37.2468,53680.0
2022-11-17 11:10:00,42.51,42.52,42.4,42.41,78001.0,37.2468,37.2556,37.1505,37.1592,78001.0
2022-11-17 11:20:00,42.41,42.49,42.37,42.48,52228.0,37.1592,37.2293,37.1242,37.2205,52228.0
2022-11-17 11:30:00,42.48,42.54,42.46,42.49,57373.0,37.2205,37.2731,37.203,37.2293,57373.0
2022-11-17 11:40:00,42.5,42.5,42.43,42.44,53103.0,37.2381,37.2381,37.1767,37.1855,53103.0
2022-11-17 11:50:00,42.44,42.54,42.4,42.52,69194.0,37.1855,37.2731,37.1505,37.2556,69194.0
2022-11-17 12:00:00,42.52,42.54,42.47,42.51,56336.0,37.2556,37.2731,37.2118,37.2468,56336.0
2022-11-17 12:10:00,42.51,42.62,42.51,42.62,68731.0,37.2468,37.3432,37.2468,37.3432,68731.0
2022-11-17 12:20:00,42.62,42.62,42.52,42.54,138329.0,37.3432,37.3432,37.2556,37.2731,138329.0
2022-11-17 12:30:00,42.53,42.59,42.49,42.57,83289.0,37.2644,37.3169,37.2293,37.2994,83289.0
2022-11-17 12:40:00,42.57,42.67,42.57,42.59,92205.0,37.2994,37.387,37.2994,37.3169,92205.0
2022-11-17 12:50:00,42.58,42.7,42.58,42.68,100770.0,37.3082,37.4133,37.3082,37.3958,100770.0
2022-11-17 13:00:00,42.67,42.7,42.65,42.68,51251.0,37.387,37.4133,37.3695,37.3958,51251.0
2022-11-17 13:10:00,42.68,42.72,42.65,42.68,69168.0,37.3958,37.4308,37.3695,37.3958,69168.0
2022-11-17 13:20:00,42.68,42.7,42.61,42.63,56478.0,37.3958,37.4133,37.3345,37.352,56478.0
2022-11-17 13:30:00,42.63,42.66,42.59,42.64,73801.0,37.352,37.3783,37.3169,37.3607,73801.0
2022-11-17 13:40:00,42.64,42.66,42.59,42.62,61110.0,37.3607,37.3783,37.3169,37.3432,61110.0
2022-11-17 13:50:00,42.63,42.67,42.61,42.66,71810.0,37.352,37.387,37.3345,37.3783,71810.0
2022-11-17 14:00:00,42.66,42.74,42.66,42.71,199376.0,37.3783,37.4484,37.3783,37.4221,199376.0
2022-11-17 14:10:00,42.72,42.79,42.71,42.76,100501.0,37.4308,37.4922,37.4221,37.4659,100501.0
2022-11-17 14:20:00,42.76,42.83,42.7,42.81,95949.0,37.4659,37.5272,37.4133,37.5097,95949.0
2022-11-17 14:30:00,42.82,42.83,42.75,42.77,78919.0,37.5185,37.5272,37.4571,37.4746,78919.0
2022-11-17 14:40:00,42.77,42.78,42.65,42.72,128275.0,37.4746,37.4834,37.3695,37.4308,128275.0
2022-11-17 14:50:00,42.72,42.73,42.65,42.66,82135.0,37.4308,37.4396,37.3695,37.3783,82135.0
2022-11-17 15:00:00,42.65,42.67,42.61,42.62,89028.0,37.3695,37.387,37.3345,37.3432,89028.0
2022-11-17 15:10:00,42.62,42.63,42.51,42.52,102661.0,37.3432,37.352,37.2468,37.2556,102661.0
2022-11-17 15:20:00,42.52,42.54,42.45,42.48,130895.0,37.2556,37.2731,37.1943,37.2205,130895.0
2022-11-17 15:30:00,42.48,42.58,42.48,42.54,139386.0,37.2205,37.3082,37.2205,37.2731,139386.0
2022-11-17 15:40:00,42.55,42.66,42.54,42.59,253322.0,37.2819,37.3783,37.2731,37.3169,253322.0
2022-11-17 15:50:00,42.59,42.79,42.57,42.78,791095.0,37.3169,37.4922,37.2994,37.4834,791095.0
2022-11-18 09:30:00,43.34,43.48,43.01,43.2,409693.0,37.9741,38.0967,37.6849,37.8514,409693.0
2022-11-18 09:40:00,43.21,43.24,43.06,43.12,118739.0,37.8602,37.8865,37.7287,37.7813,118739.0
2022-11-18 09:50:00,43.12,43.19,43.07,43.1,106238.0,37.7813,37.8426,37.7375,37.7638,106238.0
2022-11-18 10:00:00,43.1,43.25,43.08,43.21,94848.0,37.7638,37.8952,37.7463,37.8602,94848.0
2022-11-18 10:10:00,43.22,43.32,43.2,43.2,93635.0,37.8689,37.9565,37.8514,37.8514,93635.0
2022-11-18 10:20:00,43.21,43.4,43.19,43.4,165359.0,37.8602,38.0266,37.8426,38.0266,165359.0
2022-11-18 10:30:00,43.39,43.44,43.35,43.4,137996.0,38.0179,38.0617,37.9828,38.0266,137996.0
2022-11-18 10:40:00,43.4,43.42,43.29,43.34,77321.0,38.0266,38.0442,37.9303,37.9741,77321.0
2022-11-18 10:50:00,43.34,43.35,43.14,43.2,117888.0,37.9741,37.9828,37.7988,37.8514,117888.0
2022-11-18 11:00:00,43.2,43.23,43.17,43.2,56521.0,37.8514,37.8777,37.8251,37.8514,56521.0
2022-11-18 11:10:00,43.2,43.34,43.19,43.32,145670.0,37.8514,37.9741,37.8426,37.9565,145670.0
2022-11-18 11:20:00,43.32,43.35,43.3,43.33,71699.0,37.9565,37.9828,37.939,37.9653,71699.0
2022-11-18 11:30:00,43.34,43.38,43.3,43.33,85634.0,37.9741,38.0091,37.939,37.9653,85634.0
2022-11-18 11:40:00,43.3,43.35,43.21,43.23,105104.0,37.939,37.9828,37.8602,37.8777,105104.0
2022-11-18 11:50:00,43.22,43.28,43.14,43.25,162785.0,37.8689,37.9215,37.7988,37.8952,162785.0
2022-11-18 12:00:00,43.26,43.27,43.1,43.1,86301.0,37.904,37.9127,37.7638,37.7638,86301.0
2022-11-18 12:10:00,43.1,43.12,42.94,42.95,116181.0,37.7638,37.7813,37.6236,37.6324,116181.0
2022-11-18 12:20:00,42.94,42.96,42.89,42.95,91015.0,37.6236,37.6411,37.5798,37.6324,91015.0
2022-11-18 12:30:00,42.95,43.02,42.92,43.0,83756.0,37.6324,37.6937,37.6061,37.6762,83756.0
2022-11-18 12:40:00,43.0,43.02,42.93,42.96,58403.0,37.6762,37.6937,37.6148,37.6411,58403.0
2022-11-18 12:50:00,42.96,42.98,42.89,42.95,71671.0,37.6411,37.6586,37.5798,37.6324,71671.0
2022-11-18 13:00:00,42.94,42.97,42.9,42.97,41771.0,37.6236,37.6499,37.5885,37.6499,41771.0
2022-11-18 13:10:00,42.97,42.98,42.92,42.96,40525.0,37.6499,37.6586,37.6061,37.6411,40525.0
2022-11-18 13:20:00,42.96,43.0,42.9,43.0,47436.0,37.6411,37.6762,37.5885,37.6762,47436.0
2022-11-18 13:30:00,43.0,43.04,42.97,43.01,45484.0,37.6762,37.7112,37.6499,37.6849,45484.0
2022-11-18 13:40:00,43.01,43.01,42.93,42.94,51592.0,37.6849,37.6849,37.6148,37.6236,51592.0
2022-11-18 13:50:00,42.94,43.02,42.9,43.01,69677.0,37.6236,37.6937,37.5885,37.6849,69677.0
2022-11-18 14:00:00,43.01,43.1,43.0,43.05,38463.0,37.6849,37.7638,37.6762,37.72,38463.0
2022-11-18 14:10:00,43.05,43.15,43.04,43.12,97581.0,37.72,37.8076,37.7112,37.7813,97581.0
2022-11-18 14:20:00,43.12,43.23,43.11,43.2,80974.0,37.7813,37.8777,37.7725,37.8514,80974.0
2022-11-18 14:30:00,43.2,43.25,43.16,43.24,110686.0,37.8514,37.8952,37.8164,37.8865,110686.0
2022-11-18 14:40:00,43.25,43.25,43.15,43.18,64368.0,37.8952,37.8952,37.8076,37.8339,64368.0
2022-11-18 14:50:00,43.18,43.21,43.15,43.21,84652.0,37.8339,37.8602,37.8076,37.8602,84652.0
2022-11-18 15:00:00,43.2,43.27,43.19,43.26,97957.0,37.8514,37.9127,37.8426,37.904,97957.0
2022-11-18 15:10:00,43.26,43.27,43.2,43.23,78358.0,37.904,37.9127,37.8514,37.8777,78358.0
2022-11-18 15:20:00,43.24,43.32,43.19,43.3,112139.0,37.8865,37.9565,37.8426,37.939,112139.0
2022-11-18 15:30:00,43.3,43.4,43.28,43.4,161467.0,37.939,38.0266,37.9215,38.0266,161467.0
2022-11-18 15:40:00,43.4,43.46,43.37,43.45,215686.0,38.0266,38.0792,38.0004,38.0705,215686.0
2022-11-18 15:50:00,43.45,43.49,43.26,43.4,594148.0,38.0705,38.1055,37.904,38.0266,594148.0
2022-11-21 09:30:00,43.37,43.64,43.36,43.53,147098.0,38.0004,38.2369,37.9916,38.1405,147098.0
2022-11-21 09:40:00,43.52,43.63,43.41,43.52,189169.0,38.1318,38.2282,38.0354,38.1318,189169.0
2022-11-21 09:50:00,43.52,43.82,43.48,43.82,119878.0,38.1318,38.3946,38.0967,38.3946,119878.0
2022-11-21 10:00:00,43.81,43.84,43.71,43.73,124390.0,38.3859,38.4122,38.2983,38.3158,124390.0
2022-11-21 10:10:00,43.73,43.75,43.58,43.59,91996.0,38.3158,38.3333,38.1844,38.1931,91996.0
2022-11-21 10:20:00,43.58,43.63,43.52,43.62,92301.0,38.1844,38.2282,38.1318,38.2194,92301.0
2022-11-21 10:30:00,43.61,43.63,43.39,43.4,166777.0,38.2106,38.2282,38.0179,38.0266,166777.0
2022-11-21 10:40:00,43.41,43.47,43.4,43.44,65421.0,38.0354,38.088,38.0266,38.0617,65421.0
2022-11-21 10:50:00,43.43,43.51,43.4,43.49,55750.0,38.0529,38.123,38.0266,38.1055,55750.0
2022-11-21 11:00:00,43.48,43.58,43.48,43.53,86587.0,38.0967,38.1844,38.0967,38.1405,86587.0
2022-11-21 11:10:00,43.53,43.58,43.5,43.51,57899.0,38.1405,38.1844,38.1143,38.123,57899.0
2022-11-21 11:20:00,43.51,43.53,43.47,43.51,54685.0,38.123,38.1405,38.088,38.123,54685.0
2022-11-21 11:30:00,43.51,43.54,43.47,43.51,55752.0,38.123,38.1493,38.088,38.123,55752.0
2022-11-21 11:40:00,43.51,43.53,43.45,43.48,70607.0,38.123,38.1405,38.0705,38.0967,70607.0
2022-11-21 11:50:00,43.5,43.52,43.35,43.41,117033.0,38.1143,38.1318,37.9828,38.0354,117033.0
2022-11-21 12:00:00,43.41,43.49,43.41,43.48,73314.0,38.0354,38.1055,38.0354,38.0967,73314.0
2022-11-21 12:10:00,43.48,43.55,43.47,43.52,51740.0,38.0967,38.1581,38.088,38.1318,51740.0
2022-11-21 12:20:00,43.51,43.57,43.49,43.55,91611.0,38.123,38.1756,38.1055,38.1581,91611.0
2022-11-21 12:30:00,43.55,43.67,43.53,43.63,86749.0,38.1581,38.2632,38.1405,38.2282,86749.0
2022-11-21 12:40:00,43.62,43.62,43.52,43.52,65530.0,38.2194,38.2194,38.1318,38.1318,65530.0
2022-11-21 12:50:00,43.53,43.54,43.47,43.5,84749.0,38.1405,38.1493,38.088,38.1143,84749.0
2022-11-21 13:00:00,43.5,43.56,43.49,43.52,63141.0,38.1143,38.1668,38.1055,38.1318,63141.0
2022-11-21 13:10:00,43.53,43.54,43.48,43.51,111998.0,38.1405,38.1493,38.0967,38.123,111998.0
2022-11-21 13:20:00,43.52,43.55,43.47,43.52,154013.0,38.1318,38.1581,38.088,38.1318,154013.0
2022-11-21 13:30:00,43.52,43.53,43.4,43.42,166456.0,38.1318,38.1405,38.0266,38.0442,166456.0
2022-11-21 13:40:00,43.42,43.43,43.32,43.34,147070.0,38.0442,38.0529,37.9565,37.9741,147070.0
2022-11-21 13:50:00,43.34,43.37,43.28,43.29,95896.0,37.9741,38.0004,37.9215,37.9303,95896.0
2022-11-21 14:00:00,43.28,43.36,43.28,43.33,120247.0,37.9215,37.9916,37.9215,37.9653,120247.0
2022-11-21 14:10:00,43.34,43.36,43.3,43.33,143027.0,37.9741,37.9916,37.939,37.9653,143027.0
2022-11-21 14:20:00,43.33,43.37,43.26,43.33,108186.0,37.9653,38.0004,37.904,37.9653,108186.0
2022-11-21 14:30:00,43.32,43.35,43.28,43.34,93375.0,37.9565,37.9828,37.9215,37.9741,93375.0
2022-11-21 14:40:00,43.34,43.36,43.28,43.32,120834.0,37.9741,37.9916,37.9215,37.9565,120834.0
2022-11-21 14:50:00,43.33,43.34,43.27,43.27,152347.0,37.9653,37.9741,37.9127,37.9127,152347.0
2022-11-21 15:00:00,43.28,43.35,43.27,43.34,306658.0,37.9215,37.9828,37.9127,37.9741,306658.0
2022-11-21 15:10:00,43.34,43.35,43.29,43.34,270166.0,37.9741,37.9828,37.9303,37.9741,270166.0
2022-11-21 15:20:00,43.34,43.35,43.29,43.33,178448.0,37.9741,37.9828,37.9303,37.9653,178448.0
2022-11-21 15:30:00,43.34,43.38,43.3,43.37,204675.0,37.9741,38.0091,37.939,38.0004,204675.0
2022-11-21 15:40:00,43.37,43.41,43.36,43.39,358820.0,38.0004,38.0354,37.9916,38.0179,358820.0
2022-11-21 15:50:00,43.39,43.43,43.3,43.35,1473091.0,38.0179,38.0529,37.939,37.9828,1473091.0
2022-11-22 09:30:00,43.54,43.71,43.5,43.69,181310.0,38.1493,38.2983,38.1143,38.2807,181310.0
2022-11-22 09:40:00,43.69,43.76,43.59,43.72,158897.0,38.2807,38.3421,38.1931,38.307,158897.0
2022-11-22 09:50:00,43.71,43.78,43.67,43.74,119918.0,38.2983,38.3596,38.2632,38.3245,119918.0
2022-11-22 10:00:00,43.74,43.83,43.71,43.76,117835.0,38.3245,38.4034,38.2983,38.3421,117835.0
2022-11-22 10:10:00,43.77,43.79,43.7,43.75,236907.0,38.3508,38.3684,38.2895,38.3333,236907.0
2022-11-22 10:20:00,43.75,43.79,43.67,43.7,184505.0,38.3333,38.3684,38.2632,38.2895,184505.0
2022-11-22 10:30:00,43.7,43.73,43.65,43.7,238987.0,38.2895,38.3158,38.2457,38.2895,238987.0
2022-11-22 10:40:00,43.7,43.72,43.63,43.67,81984.0,38.2895,38.307,38.2282,38.2632,81984.0
2022-11-22 10:50:00,43.68,43.7,43.55,43.59,92682.0,38.272,38.2895,38.1581,38.1931,92682.0
2022-11-22 11:00:00,43.59,43.65,43.55,43.63,150497.0,38.1931,38.2457,38.1581,38.2282,150497.0
2022-11-22 11:10:00,43.63,43.64,43.5,43.59,105054.0,38.2282,38.2369,38.1143,38.1931,105054.0
2022-11-22 11:20:00,43.59,43.61,43.56,43.58,162704.0,38.1931,38.2106,38.1668,38.1844,162704.0
2022-11-22 11:30:00,43.58,43.6,43.55,43.58,125165.0,38.1844,38.2019,38.1581,38.1844,125165.0
2022-11-22 11:40:00,43.59,43.6,43.5,43.55,87219.0,38.1931,38.2019,38.1143,38.1581,87219.0
2022-11-22 11:50:00,43.55,43.56,43.45,43.46,76862.0,38.1581,38.1668,38.0705,38.0792,76862.0
2022-11-22 12:00:00,43.47,43.55,43.46,43.5,75653.0,38.088,38.1581,38.0792,38.1143,75653.0
2022-11-22 12:10:00,43.51,43.54,43.47,43.53,53664.0,38.123,38.1493,38.088,38.1405,53664.0
2022-11-22 12:20:00,43.53,43.61,43.52,43.6,65374.0,38.1405,38.2106,38.1318,38.2019,65374.0
2022-11-22 12:30:00,43.6,43.71,43.6,43.67,82988.0,38.2019,38.2983,38.2019,38.2632,82988.0
2022-11-22 12:40:00,43.67,43.68,43.51,43.54,159490.0,38.2632,38.272,38.123,38.1493,159490.0
2022-11-22 12:50:00,43.53,43.6,43.53,43.59,47168.0,38.1405,38.2019,38.1405,38.1931,47168.0
2022-11-22 13:00:00,43.6,43.61,43.56,43.59,65162.0,38.2019,38.2106,38.1668,38.1931,65162.0
2022-11-22 13:10:00,43.59,43.64,43.58,43.61,95047.0,38.1931,38.2369,38.1844,38.2106,95047.0
2022-11-22 13:20:00,43.62,43.64,43.57,43.63,96842.0,38.2194,38.2369,38.1756,38.2282,96842.0
2022-11-22 13:30:00,43.62,43.63,43.55,43.58,68208.0,38.2194,38.2282,38.1581,38.1844,68208.0
2022-11-22 13:40:00,43.58,43.6,43.55,43.59,76582.0,38.1844,38.2019,38.1581,38.1931,76582.0
2022-11-22 13:50:00,43.59,43.62,43.56,43.57,94285.0,38.1931,38.2194,38.1668,38.1756,94285.0
2022-11-22 14:00:00,43.57,43.59,43.55,43.57,87289.0,38.1756,38.1931,38.1581,38.1756,87289.0
2022-11-22 14:10:00,43.58,43.61,43.55,43.61,61559.0,38.1844,38.2106,38.1581,38.2106,61559.0
2022-11-22 14:20:00,43.62,43.68,43.61,43.66,71415.0,38.2194,38.272,38.2106,38.2545,71415.0
2022-11-22 14:30:00,43.66,43.7,43.64,43.68,83440.0,38.2545,38.2895,38.2369,38.272,83440.0
2022-11-22 14:40:00,43.67,43.68,43.64,43.66,63119.0,38.2632,38.272,38.2369,38.2545,63119.0
2022-11-22 14:50:00,43.66,43.71,43.65,43.69,86031.0,38.2545,38.2983,38.2457,38.2807,86031.0
2022-11-22 15:00:00,43.68,43.77,43.67,43.76,113506.0,38.272,38.3508,38.2632,38.3421,113506.0
2022-11-22 15:10:00,43.76,43.77,43.68,43.71,102968.0,38.3421,38.3508,38.272,38.2983,102968.0
2022-11-22 15:20:00,43.71,43.78,43.71,43.77,102906.0,38.2983,38.3596,38.2983,38.3508,102906.0
2022-11-22 15:30:00,43.77,43.81,43.76,43.8,139898.0,38.3508,38.3859,38.3421,38.3771,139898.0
2022-11-22 15:40:00,43.8,43.85,43.78,43.83,177934.0,38.3771,38.4209,38.3596,38.4034,177934.0
2022-11-22 15:50:00,43.83,43.95,43.8,43.91,785624.0,38.4034,38.5085,38.3771,38.4735,785624.0
2022-11-23 09:30:00,43.93,44.0,43.82,43.93,161647.0,38.491,38.5524,38.3946,38.491,161647.0
2022-11-23 09:40:00,43.91,43.97,43.85,43.89,154741.0,38.4735,38.5261,38.4209,38.456,154741.0
2022-11-23 09:50:00,43.89,44.01,43.87,44.0,130839.0,38.456,38.5611,38.4385,38.5524,130839.0
2022-11-23 10:00:00,43.99,44.07,43.94,44.0,123308.0,38.5436,38.6137,38.4998,38.5524,123308.0
2022-11-23 10:10:00,43.99,44.01,43.91,43.97,159391.0,38.5436,38.5611,38.4735,38.5261,159391.0
2022-11-23 10:20:00,43.98,44.05,43.94,44.04,74427.0,38.5348,38.5962,38.4998,38.5874,74427.0
2022-11-23 10:30:00,44.04,44.13,44.03,44.09,99857.0,38.5874,38.6663,38.5786,38.6312,99857.0
2022-11-23 10:40:00,44.09,44.11,44.06,44.07,87747.0,38.6312,38.6487,38.6049,38.6137,87747.0
2022-11-23 10:50:00,44.07,44.09,44.0,44.04,87426.0,38.6137,38.6312,38.5524,38.5874,87426.0
2022-11-23 11:00:00,44.05,44.06,43.97,44.0,84823.0,38.5962,38.6049,38.5261,38.5524,84823.0
2022-11-23 11:10:00,44.0,44.09,43.97,44.08,107182.0,38.5524,38.6312,38.5261,38.6225,107182.0
2022-11-23 11:20:00,44.08,44.11,44.04,44.05,55200.0,38.6225,38.6487,38.5874,38.5962,55200.0
2022-11-23 11:30:00,44.06,44.1,44.04,44.04,50087.0,38.6049,38.64,38.5874,38.5874,50087.0
2022-11-23 11:40:00,44.04,44.05,43.99,44.01,106324.0,38.5874,38.5962,38.5436,38.5611,106324.0
2022-11-23 11:50:00,44.01,44.04,43.96,44.01,87917.0,38.5611,38.5874,38.5173,38.5611,87917.0
2022-11-23 12:00:00,44.0,44.03,43.92,43.92,97325.0,38.5524,38.5786,38.4823,38.4823,97325.0
2022-11-23 12:10:00,43.92,44.01,43.92,44.0,106639.0,38.4823,38.5611,38.4823,38.5524,106639.0
2022-11-23 12:20:00,44.0,44.04,43.99,44.03,49683.0,38.5524,38.5874,38.5436,38.5786,49683.0
2022-11-23 12:30:00,44.04,44.06,44.0,44.01,80668.0,38.5874,38.6049,38.5524,38.5611,80668.0
2022-11-23 12:40:00,44.01,44.03,43.95,44.01,75348.0,38.5611,38.5786,38.5085,38.5611,75348.0
2022-11-23 12:50:00,44.01,44.01,43.89,43.92,98624.0,38.5611,38.5611,38.456,38.4823,98624.0
2022-11-23 13:00:00,43.91,43.97,43.89,43.94,65523.0,38.4735,38.5261,38.456,38.4998,65523.0
2022-11-23 13:10:00,43.94,43.98,43.9,43.96,87621.0,38.4998,38.5348,38.4647,38.5173,87621.0
2022-11-23 13:20:00,43.97,43.99,43.9,43.98,65758.0,38.5261,38.5436,38.4647,38.5348,65758.0
2022-11-23 13:30:00,43.98,44.01,43.93,43.97,116166.0,38.5348,38.5611,38.491,38.5261,116166.0
2022-11-23 13:40:00,43.97,43.98,43.91,43.92,59913.0,38.5261,38.5348,38.4735,38.4823,59913.0
2022-11-23 13:50:00,43.91,43.93,43.87,43.9,94736.0,38.4735,38.491,38.4385,38.4647,94736.0
2022-11-23 14:00:00,43.9,44.13,43.89,44.05,162366.0,38.4647,38.6663,38.456,38.5962,162366.0
2022-11-23 14:10:00,44.05,44.09,44.01,44.06,69196.0,38.5962,38.6312,38.5611,38.6049,69196.0
2022-11-23 14:20:00,44.07,44.16,44.05,44.1,73286.0,38.6137,38.6925,38.5962,38.64,73286.0
2022-11-23 14:30:00,44.09,44.1,43.95,43.97,61223.0,38.6312,38.64,38.5085,38.5261,61223.0
2022-11-23 14:40:00,43.96,44.06,43.96,44.05,58108.0,38.5173,38.6049,38.5173,38.5962,58108.0
2022-11-23 14:50:00,44.05,44.07,43.99,44.02,71515.0,38.5962,38.6137,38.5436,38.5699,71515.0
2022-11-23 15:00:00,44.02,44.07,44.0,44.06,89573.0,38.5699,38.6137,38.5524,38.6049,89573.0
2022-11-23 15:10:00,44.06,44.06,44.0,44.02,122922.0,38.6049,38.6049,38.5524,38.5699,122922.0
2022-11-23 15:20:00,44.02,44.03,43.96,43.98,95283.0,38.5699,38.5786,38.5173,38.5348,95283.0
2022-11-23 15:30:00,43.98,44.01,43.95,44.0,92717.0,38.5348,38.5611,38.5085,38.5524,92717.0
2022-11-23 15:40:00,44.0,44.06,43.97,44.02,218961.0,38.5524,38.6049,38.5261,38.5699,218961.0
2022-11-23 15:50:00,44.02,44.13,44.02,44.09,572564.0,38.5699,38.6663,38.5699,38.6312,572564.0
2022-11-25 09:30:00,44.25,44.31,44.05,44.22,189432.0,38.7714,38.824,38.5962,38.7451,189432.0
2022-11-25 09:40:00,44.22,44.31,44.16,44.22,116593.0,38.7451,38.824,38.6925,38.7451,116593.0
2022-11-25 09:50:00,44.22,44.4,44.22,44.34,88911.0,38.7451,38.9028,38.7451,38.8503,88911.0
2022-11-25 10:00:00,44.35,44.35,44.18,44.23,65398.0,38.859,38.859,38.7101,38.7539,65398.0
2022-11-25 10:10:00,44.24,44.24,44.16,44.22,63252.0,38.7626,38.7626,38.6925,38.7451,63252.0
2022-11-25 10:20:00,44.22,44.28,44.21,44.28,98587.0,38.7451,38.7977,38.7364,38.7977,98587.0
2022-11-25 10:30:00,44.29,44.31,44.25,44.25,139778.0,38.8065,38.824,38.7714,38.7714,139778.0
2022-11-25 10:40:00,44.26,44.35,44.25,44.33,66615.0,38.7802,38.859,38.7714,38.8415,66615.0
2022-11-25 10:50:00,44.32,44.34,44.29,44.31,38277.0,38.8327,38.8503,38.8065,38.824,38277.0
2022-11-25 11:00:00,44.31,44.33,44.27,44.29,50657.0,38.824,38.8415,38.7889,38.8065,50657.0
2022-11-25 11:10:00,44.29,44.3,44.2,44.21,38223.0,38.8065,38.8152,38.7276,38.7364,38223.0
2022-11-25 11:20:00,44.22,44.27,44.19,44.25,77616.0,38.7451,38.7889,38.7188,38.7714,77616.0
2022-11-25 11:30:00,44.24,44.28,44.22,44.26,101194.0,38.7626,38.7977,38.7451,38.7802,101194.0
2022-11-25 11:40:00,44.26,44.26,44.21,44.25,43191.0,38.7802,38.7802,38.7364,38.7714,43191.0
2022-11-25 11:50:00,44.26,44.26,44.15,44.16,62461.0,38.7802,38.7802,38.6838,38.6925,62461.0
2022-11-25 12:00:00,44.16,44.23,44.13,44.2,78151.0,38.6925,38.7539,38.6663,38.7276,78151.0
2022-11-25 12:10:00,44.2,44.23,44.19,44.22,76795.0,38.7276,38.7539,38.7188,38.7451,76795.0
2022-11-25 12:20:00,44.22,44.23,44.19,44.2,53539.0,38.7451,38.7539,38.7188,38.7276,53539.0
2022-11-25 12:30:00,44.21,44.22,44.16,44.21,50042.0,38.7364,38.7451,38.6925,38.7364,50042.0
2022-11-25 12:40:00,44.21,44.22,44.16,44.17,59506.0,38.7364,38.7451,38.6925,38.7013,59506.0
2022-11-25 12:50:00,44.17,44.27,44.16,44.25,237963.0,38.7013,38.7889,38.6925,38.7714,237963.0
2022-11-28 09:30:00,43.99,44.29,43.84,43.87,202873.0,38.5436,38.8065,38.4122,38.4385,202873.0
2022-11-28 09:40:00,43.86,43.9,43.71,43.79,166322.0,38.4297,38.4647,38.2983,38.3684,166322.0
2022-11-28 09:50:00,43.78,43.79,43.65,43.75,135233.0,38.3596,38.3684,38.2457,38.3333,135233.0
2022-11-28 10:00:00,43.75,43.82,43.71,43.82,76463.0,38.3333,38.3946,38.2983,38.3946,76463.0
2022-11-28 10:10:00,43.82,43.96,43.82,43.95,82082.0,38.3946,38.5173,38.3946,38.5085,82082.0
2022-11-28 10:20:00,43.94,43.97,43.87,43.93,173423.0,38.4998,38.5261,38.4385,38.491,173423.0
2022-11-28 10:30:00,43.94,43.99,43.89,43.99,144002.0,38.4998,38.5436,38.456,38.5436,144002.0
2022-11-28 10:40:00,43.98,44.0,43.92,43.93,78994.0,38.5348,38.5524,38.4823,38.491,78994.0
2022-11-28 10:50:00,43.92,43.96,43.9,43.96,86959.0,38.4823,38.5173,38.4647,38.5173,86959.0
2022-11-28 11:00:00,43.95,43.99,43.91,43.97,88775.0,38.5085,38.5436,38.4735,38.5261,88775.0
2022-11-28 11:10:00,43.97,43.98,43.92,43.95,128211.0,38.5261,38.5348,38.4823,38.5085,128211.0
2022-11-28 11:20:00,43.96,44.02,43.9,43.93,136110.0,38.5173,38.5699,38.4647,38.491,136110.0
2022-11-28 11:30:00,43.93,43.96,43.9,43.94,76067.0,38.491,38.5173,38.4647,38.4998,76067.0
2022-11-28 11:40:00,43.94,43.97,43.91,43.96,96253.0,38.4998,38.5261,38.4735,38.5173,96253.0
2022-11-28 11:50:00,43.95,43.97,43.91,43.95,71799.0,38.5085,38.5261,38.4735,38.5085,71799.0
2022-11-28 12:00:00,43.95,43.98,43.85,43.88,111957.0,38.5085,38.5348,38.4209,38.4472,111957.0
2022-11-28 12:10:00,43.87,43.92,43.85,43.91,48687.0,38.4385,38.4823,38.4209,38.4735,48687.0
2022-11-28 12:20:00,43.91,43.92,43.84,43.86,65666.0,38.4735,38.4823,38.4122,38.4297,65666.0
2022-11-28 12:30:00,43.86,43.92,43.85,43.9,68563.0,38.4297,38.4823,38.4209,38.4647,68563.0
2022-11-28 12:40:00,43.9,43.92,43.87,43.9,101127.0,38.4647,38.4823,38.4385,38.4647,101127.0
2022-11-28 12:50:00,43.9,43.9,43.8,43.8,80481.0,38.4647,38.4647,38.3771,38.3771,80481.0
2022-11-28 13:00:00,43.8,43.83,43.79,43.82,59511.0,38.3771,38.4034,38.3684,38.3946,59511.0
2022-11-28 13:10:00,43.82,43.88,43.8,43.84,72376.0,38.3946,38.4472,38.3771,38.4122,72376.0
2022-11-28 13:20:00,43.84,43.87,43.81,43.86,100551.0,38.4122,38.4385,38.3859,38.4297,100551.0
2022-11-28 13:30:00,43.86,43.86,43.77,43.8,45406.0,38.4297,38.4297,38.3508,38.3771,45406.0
2022-11-28 13:40:00,43.8,43.82,43.78,43.8,104026.0,38.3771,38.3946,38.3596,38.3771,104026.0
2022-11-28 13:50:00,43.8,43.81,43.75,43.75,162939.0,38.3771,38.3859,38.3333,38.3333,162939.0
2022-11-28 14:00:00,43.75,43.76,43.65,43.66,121035.0,38.3333,38.3421,38.2457,38.2545,121035.0
2022-11-28 14:10:00,43.66,43.68,43.65,43.66,98287.0,38.2545,38.272,38.2457,38.2545,98287.0
2022-11-28 14:20:00,43.66,43.67,43.63,43.66,68163.0,38.2545,38.2632,38.2282,38.2545,68163.0
2022-11-28 14:30:00,43.66,43.7,43.64,43.69,92616.0,38.2545,38.2895,38.2369,38.2807,92616.0
2022-11-28 14:40:00,43.7,43.75,43.7,43.73,117142.0,38.2895,38.3333,38.2895,38.3158,117142.0
2022-11-28 14:50:00,43.73,43.75,43.66,43.66,66881.0,38.3158,38.3333,38.2545,38.2545,66881.0
2022-11-28 15:00:00,43.66,43.71,43.65,43.71,90998.0,38.2545,38.2983,38.2457,38.2983,90998.0
2022-11-28 15:10:00,43.71,43.72,43.65,43.69,92046.0,38.2983,38.307,38.2457,38.2807,92046.0
2022-11-28 15:20:00,43.69,43.71,43.66,43.66,80895.0,38.2807,38.2983,38.2545,38.2545,80895.0
2022-11-28 15:30:00,43.66,43.71,43.65,43.7,127554.0,38.2545,38.2983,38.2457,38.2895,127554.0
2022-11-28 15:40:00,43.69,43.77,43.69,43.73,252268.0,38.2807,38.3508,38.2807,38.3158,252268.0
2022-11-28 15:50:00,43.72,43.79,43.68,43.74,787375.0,38.307,38.3684,38.272,38.3245,787375.0
2022-11-29 09:30:00,43.8,43.92,43.7,43.83,175283.0,38.3771,38.4823,38.2895,38.4034,175283.0
2022-11-29 09:40:00,43.83,44.06,43.82,44.04,169437.0,38.4034,38.6049,38.3946,38.5874,169437.0
2022-11-29 09:50:00,44.04,44.09,44.0,44.09,85100.0,38.5874,38.6312,38.5524,38.6312,85100.0
2022-11-29 10:00:00,44.09,44.16,44.06,44.11,115983.0,38.6312,38.6925,38.6049,38.6487,115983.0
2022-11-29 10:10:00,44.11,44.23,44.1,44.21,298179.0,38.6487,38.7539,38.64,38.7364,298179.0
2022-11-29 10:20:00,44.22,44.36,44.21,44.36,86524.0,38.7451,38.8678,38.7364,38.8678,86524.0
2022-11-29 10:30:00,44.36,44.36,44.3,44.33,129440.0,38.8678,38.8678,38.8152,38.8415,129440.0
2022-11-29 10:40:00,44.33,44.37,44.3,44.31,131101.0,38.8415,38.8765,38.8152,38.824,131101.0
2022-11-29 10:50:00,44.31,44.33,44.29,44.32,77487.0,38.824,38.8415,38.8065,38.8327,77487.0
2022-11-29 11:00:00,44.32,44.37,44.23,44.23,113218.0,38.8327,38.8765,38.7539,38.7539,113218.0
2022-11-29 11:10:00,44.23,44.28,44.13,44.13,342527.0,38.7539,38.7977,38.6663,38.6663,342527.0
2022-11-29 11:20:00,44.13,44.2,44.09,44.15,128876.0,38.6663,38.7276,38.6312,38.6838,128876.0
2022-11-29 11:30:00,44.15,44.28,44.14,44.25,114333.0,38.6838,38.7977,38.675,38.7714,114333.0
2022-11-29 11:40:00,44.26,44.28,44.2,44.25,105753.0,38.7802,38.7977,38.7276,38.7714,105753.0
2022-11-29 11:50:00,44.26,44.33,44.23,44.3,92630.0,38.7802,38.8415,38.7539,38.8152,92630.0
2022-11-29 12:00:00,44.3,44.31,44.23,44.25,78469.0,38.8152,38.824,38.7539,38.7714,78469.0
2022-11-29 12:10:00,44.24,44.27,44.17,44.27,131426.0,38.7626,38.7889,38.7013,38.7889,131426.0
2022-11-29 12:20:00,44.26,44.26,44.17,44.18,86515.0,38.7802,38.7802,38.7013,38.7101,86515.0
2022-11-29 12:30:00,44.18,44.2,44.12,44.18,48517.0,38.7101,38.7276,38.6575,38.7101,48517.0
2022-11-29 12:40:00,44.18,44.2,44.14,44.18,31963.0,38.7101,38.7276,38.675,38.7101,31963.0
2022-11-29 12:50:00,44.18,44.22,44.17,44.18,53879.0,38.7101,38.7451,38.7013,38.7101,53879.0
2022-11-29 13:00:00,44.19,44.23,44.15,44.2,68994.0,38.7188,38.7539,38.6838,38.7276,68994.0
2022-11-29 13:10:00,44.19,44.25,44.18,44.25,59815.0,38.7188,38.7714,38.7101,38.7714,59815.0
2022-11-29 13:20:00,44.25,44.27,44.2,44.24,74818.0,38.7714,38.7889,38.7276,38.7626,74818.0
2022-11-29 13:30:00,44.23,44.32,44.21,44.3,82300.0,38.7539,38.8327,38.7364,38.8152,82300.0
2022-11-29 13:40:00,44.31,44.34,44.26,44.27,135255.0,38.824,38.8503,38.7802,38.7889,135255.0
2022-11-29 13:50:00,44.27,44.36,44.24,44.34,144787.0,38.7889,38.8678,38.7626,38.8503,144787.0
2022-11-29 14:00:00,44.35,44.45,44.34,44.43,133517.0,38.859,38.9466,38.8503,38.9291,133517.0
2022-11-29 14:10:00,44.43,44.45,44.4,44.41,95459.0,38.9291,38.9466,38.9028,38.9116,95459.0
2022-11-29 14:20:00,44.41,44.42,44.32,44.33,94384.0,38.9116,38.9204,38.8327,38.8415,94384.0
2022-11-29 14:30:00,44.32,44.33,44.27,44.29,148743.0,38.8327,38.8415,38.7889,38.8065,148743.0
2022-11-29 14:40:00,44.29,44.3,44.26,44.27,94977.0,38.8065,38.8152,38.7802,38.7889,94977.0
2022-11-29 14:50:00,44.27,44.32,44.26,44.28,115931.0,38.7889,38.8327,38.7802,38.7977,115931.0
2022-11-29 15:00:00,44.29,44.41,44.28,44.4,108263.0,38.8065,38.9116,38.7977,38.9028,108263.0
2022-11-29 15:10:00,44.4,44.46,44.38,44.39,261366.0,38.9028,38.9554,38.8853,38.8941,261366.0
2022-11-29 15:20:00,44.4,44.49,44.39,44.48,209112.0,38.9028,38.9817,38.8941,38.9729,209112.0
2022-11-29 15:30:00,44.48,44.57,44.47,44.53,218691.0,38.9729,39.0518,38.9642,39.0167,218691.0
2022-11-29 15:40:00,44.54,44.6,44.47,44.55,558470.0,39.0255,39.0781,38.9642,39.0343,558470.0
2022-11-29 15:50:00,44.55,44.62,44.54,44.57,720953.0,39.0343,39.0956,39.0255,39.0518,720953.0
2022-11-30 09:30:00,44.44,44.58,44.31,44.34,191939.0,38.9379,39.0605,38.824,38.8503,191939.0
2022-11-30 09:40:00,44.34,44.35,44.17,44.18,189081.0,38.8503,38.859,38.7013,38.7101,189081.0
2022-11-30 09:50:00,44.18,44.19,43.76,43.77,164625.0,38.7101,38.7188,38.3421,38.3508,164625.0
2022-11-30 10:00:00,43.78,43.89,43.71,43.88,173358.0,38.3596,38.456,38.2983,38.4472,173358.0
2022-11-30 10:10:00,43.87,44.0,43.87,43.95,128069.0,38.4385,38.5524,38.4385,38.5085,128069.0
2022-11-30 10:20:00,43.95,44.04,43.88,43.9,80484.0,38.5085,38.5874,38.4472,38.4647,80484.0
2022-11-30 10:30:00,43.9,44.12,43.9,44.12,108914.0,38.4647,38.6575,38.4647,38.6575,108914.0
2022-11-30 10:40:00,44.12,44.24,44.12,44.24,81380.0,38.6575,38.7626,38.6575,38.7626,81380.0
2022-11-30 10:50:00,44.23,44.32,44.18,44.27,206165.0,38.7539,38.8327,38.7101,38.7889,206165.0
2022-11-30 11:00:00,44.28,44.42,44.28,44.41,160125.0,38.7977,38.9204,38.7977,38.9116,160125.0
2022-11-30 11:10:00,44.41,44.52,44.39,44.51,116257.0,38.9116,39.008,38.8941,38.9992,116257.0
2022-11-30 11:20:00,44.51,44.61,44.48,44.6,132053.0,38.9992,39.0868,38.9729,39.0781,132053.0
2022-11-30 11:30:00,44.59,44.67,44.54,44.57,210495.0,39.0693,39.1394,39.0255,39.0518,210495.0
2022-11-30 11:40:00,44.57,44.57,44.49,44.52,59464.0,39.0518,39.0518,38.9817,39.008,59464.0
2022-11-30 11:50:00,44.52,44.53,44.47,44.51,84125.0,39.008,39.0167,38.9642,38.9992,84125.0
2022-11-30 12:00:00,44.5,44.57,44.44,44.48,113149.0,38.9905,39.0518,38.9379,38.9729,113149.0
2022-11-30 12:10:00,44.48,44.51,44.42,44.45,142109.0,38.9729,38.9992,38.9204,38.9466,142109.0
2022-11-30 12:20:00,44.45,44.5,44.41,44.43,274787.0,38.9466,38.9905,38.9116,38.9291,274787.0
2022-11-30 12:30:00,44.43,44.46,44.27,44.29,160047.0,38.9291,38.9554,38.7889,38.8065,160047.0
2022-11-30 12:40:00,44.29,44.32,44.23,44.23,87620.0,38.8065,38.8327,38.7539,38.7539,87620.0
2022-11-30 12:50:00,44.24,44.25,44.14,44.18,95025.0,38.7626,38.7714,38.675,38.7101,95025.0
2022-11-30 13:00:00,44.18,44.23,44.15,44.23,50111.0,38.7101,38.7539,38.6838,38.7539,50111.0
2022-11-30 13:10:00,44.23,44.23,44.16,44.2,65739.0,38.7539,38.7539,38.6925,38.7276,65739.0
2022-11-30 13:20:00,44.2,44.31,44.15,44.27,94491.0,38.7276,38.824,38.6838,38.7889,94491.0
2022-11-30 13:30:00,44.26,44.63,44.18,44.59,164215.0,38.7802,39.1044,38.7101,39.0693,164215.0
2022-11-30 13:40:00,44.59,44.65,44.37,44.49,96631.0,39.0693,39.1219,38.8765,38.9817,96631.0
2022-11-30 13:50:00,44.5,44.69,44.49,44.68,107805.0,38.9905,39.1569,38.9817,39.1482,107805.0
2022-11-30 14:00:00,44.67,44.85,44.66,44.82,194974.0,39.1394,39.2971,39.1306,39.2708,194974.0
2022-11-30 14:10:00,44.82,45.0,44.77,45.0,211959.0,39.2708,39.4285,39.227,39.4285,211959.0
2022-11-30 14:20:00,45.0,45.0,44.91,44.96,141023.0,39.4285,39.4285,39.3497,39.3935,141023.0
2022-11-30 14:30:00,44.97,44.98,44.91,44.93,115398.0,39.4023,39.411,39.3497,39.3672,115398.0
2022-11-30 14:40:00,44.94,44.99,44.88,44.97,139137.0,39.376,39.4198,39.3234,39.4023,139137.0
2022-11-30 14:50:00,44.96,45.03,44.95,45.03,114709.0,39.3935,39.4548,39.3847,39.4548,114709.0
2022-11-30 15:00:00,45.04,45.16,45.02,45.14,147494.0,39.4636,39.5687,39.4461,39.5512,147494.0
2022-11-30 15:10:00,45.15,45.26,45.13,45.23,160900.0,39.56,39.6564,39.5425,39.6301,160900.0
2022-11-30 15:20:00,45.23,45.25,45.2,45.24,102646.0,39.6301,39.6476,39.6038,39.6388,102646.0
2022-11-30 15:30:00,45.23,45.37,45.23,45.33,207311.0,39.6301,39.7527,39.6301,39.7177,207311.0
2022-11-30 15:40:00,45.33,45.41,45.3,45.38,345578.0,39.7177,39.7878,39.6914,39.7615,345578.0
2022-11-30 15:50:00,45.39,45.52,45.33,45.38,1605845.0,39.7703,39.8842,39.7177,39.7615,1605845.0
2022-12-01 09:30:00,45.39,45.54,45.14,45.22,286188.0,39.7703,39.9017,39.5512,39.6213,286188.0
2022-12-01 09:40:00,45.23,45.26,45.05,45.11,291083.0,39.6301,39.6564,39.4724,39.5249,291083.0
2022-12-01 09:50:00,45.11,45.29,45.11,45.17,133129.0,39.5249,39.6826,39.5249,39.5775,133129.0
2022-12-01 10:00:00,45.18,45.29,45.04,45.12,170406.0,39.5863,39.6826,39.4636,39.5337,170406.0
2022-12-01 10:10:00,45.12,45.15,44.92,44.92,350259.0,39.5337,39.56,39.3585,39.3585,350259.0
2022-12-01 10:20:00,44.93,45.02,44.85,45.01,120833.0,39.3672,39.4461,39.2971,39.4373,120833.0
2022-12-01 10:30:00,45.0,45.08,44.89,45.06,158969.0,39.4285,39.4986,39.3322,39.4811,158969.0
2022-12-01 10:40:00,45.07,45.23,45.02,45.22,133893.0,39.4899,39.6301,39.4461,39.6213,133893.0
2022-12-01 10:50:00,45.23,45.26,45.17,45.23,109725.0,39.6301,39.6564,39.5775,39.6301,109725.0
2022-12-01 11:00:00,45.24,45.25,45.11,45.18,121953.0,39.6388,39.6476,39.5249,39.5863,121953.0
2022-12-01 11:10:00,45.19,45.19,44.96,45.0,139332.0,39.595,39.595,39.3935,39.4285,139332.0
2022-12-01 11:20:00,45.01,45.1,44.99,45.05,91399.0,39.4373,39.5162,39.4198,39.4724,91399.0
2022-12-01 11:30:00,45.04,45.31,45.04,45.3,110689.0,39.4636,39.7002,39.4636,39.6914,110689.0
2022-12-01 11:40:00,45.3,45.38,45.24,45.25,113520.0,39.6914,39.7615,39.6388,39.6476,113520.0
2022-12-01 11:50:00,45.26,45.27,45.18,45.21,61489.0,39.6564,39.6651,39.5863,39.6125,61489.0
2022-12-01 12:00:00,45.22,45.24,45.13,45.15,110864.0,39.6213,39.6388,39.5425,39.56,110864.0
2022-12-01 12:10:00,45.15,45.23,45.14,45.19,72908.0,39.56,39.6301,39.5512,39.595,72908.0
2022-12-01 12:20:00,45.19,45.4,45.18,45.38,140093.0,39.595,39.779,39.5863,39.7615,140093.0
2022-12-01 12:30:00,45.38,45.42,45.27,45.28,100500.0,39.7615,39.7965,39.6651,39.6739,100500.0
2022-12-01 12:40:00,45.29,45.29,45.18,45.21,64296.0,39.6826,39.6826,39.5863,39.6125,64296.0
2022-12-01 12:50:00,45.21,45.27,45.19,45.2,54986.0,39.6125,39.6651,39.595,39.6038,54986.0
2022-12-01 13:00:00,45.21,45.24,45.16,45.19,52843.0,39.6125,39.6388,39.5687,39.595,52843.0
2022-12-01 13:10:00,45.19,45.21,45.12,45.15,66384.0,39.595,39.6125,39.5337,39.56,66384.0
2022-12-01 13:20:00,45.15,45.2,45.13,45.17,67631.0,39.56,39.6038,39.5425,39.5775,67631.0
2022-12-01 13:30:00,45.18,45.21,45.11,45.17,77401.0,39.5863,39.6125,39.5249,39.5775,77401.0
2022-12-01 13:40:00,45.17,45.27,45.17,45.26,55016.0,39.5775,39.6651,39.5775,39.6564,55016.0
2022-12-01 13:50:00,45.26,45.34,45.23,45.33,90835.0,39.6564,39.7265,39.6301,39.7177,90835.0
2022-12-01 14:00:00,45.32,45.33,45.23,45.3,86876.0,39.7089,39.7177,39.6301,39.6914,86876.0
2022-12-01 14:10:00,45.3,45.43,45.29,45.41,90697.0,39.6914,39.8053,39.6826,39.7878,90697.0
2022-12-01 14:20:00,45.41,45.43,45.38,45.41,141775.0,39.7878,39.8053,39.7615,39.7878,141775.0
2022-12-01 14:30:00,45.41,45.43,45.38,45.4,93084.0,39.7878,39.8053,39.7615,39.779,93084.0
2022-12-01 14:40:00,45.4,45.43,45.35,45.39,83846.0,39.779,39.8053,39.7352,39.7703,83846.0
2022-12-01 14:50:00,45.39,45.44,45.36,45.41,183810.0,39.7703,39.8141,39.744,39.7878,183810.0
2022-12-01 15:00:00,45.4,45.42,45.36,45.37,155370.0,39.779,39.7965,39.744,39.7527,155370.0
2022-12-01 15:10:00,45.38,45.41,45.35,45.38,125222.0,39.7615,39.7878,39.7352,39.7615,125222.0
2022-12-01 15:20:00,45.38,45.38,45.24,45.34,160800.0,39.7615,39.7615,39.6388,39.7265,160800.0
2022-12-01 15:30:00,45.34,45.4,45.34,45.4,167650.0,39.7265,39.779,39.7265,39.779,167650.0
2022-12-01 15:40:00,45.4,45.44,45.36,45.4,335964.0,39.779,39.8141,39.744,39.779,335964.0
2022-12-01 15:50:00,45.4,45.43,45.32,45.36,794469.0,39.779,39.8053,39.7089,39.744,794469.0
2022-12-02 09:30:00,45.16,45.59,45.13,45.52,407085.0,39.5687,39.9455,39.5425,39.8842,407085.0
2022-12-02 09:40:00,45.51,45.51,45.25,45.38,372296.0,39.8754,39.8754,39.6476,39.7615,372296.0
2022-12-02 09:50:00,45.37,45.54,45.37,45.5,287676.0,39.7527,39.9017,39.7527,39.8666,287676.0
2022-12-02 10:00:00,45.5,45.55,45.33,45.52,295242.0,39.8666,39.9105,39.7177,39.8842,295242.0
2022-12-02 10:10:00,45.51,45.53,45.38,45.51,165710.0,39.8754,39.8929,39.7615,39.8754,165710.0
2022-12-02 10:20:00,45.51,45.6,45.43,45.48,172691.0,39.8754,39.9543,39.8053,39.8491,172691.0
2022-12-02 10:30:00,45.48,45.52,45.39,45.49,200115.0,39.8491,39.8842,39.7703,39.8579,200115.0
2022-12-02 10:40:00,45.49,45.56,45.43,45.45,114953.0,39.8579,39.9192,39.8053,39.8228,114953.0
2022-12-02 10:50:00,45.45,45.47,45.2,45.21,139778.0,39.8228,39.8404,39.6038,39.6125,139778.0
2022-12-02 11:00:00,45.21,45.27,45.2,45.22,113238.0,39.6125,39.6651,39.6038,39.6213,113238.0
2022-12-02 11:10:00,45.22,45.26,45.08,45.11,171030.0,39.6213,39.6564,39.4986,39.5249,171030.0
2022-12-02 11:20:00,45.11,45.26,45.1,45.26,189442.0,39.5249,39.6564,39.5162,39.6564,189442.0
2022-12-02 11:30:00,45.26,45.38,45.24,45.37,139301.0,39.6564,39.7615,39.6388,39.7527,139301.0
2022-12-02 11:40:00,45.36,45.41,45.35,45.39,151876.0,39.744,39.7878,39.7352,39.7703,151876.0
2022-12-02 11:50:00,45.39,45.54,45.39,45.47,129241.0,39.7703,39.9017,39.7703,39.8404,129241.0
2022-12-02 12:00:00,45.48,45.7,45.47,45.66,182768.0,39.8491,40.0419,39.8404,40.0068,182768.0
2022-12-02 12:10:00,45.66,45.71,45.57,45.59,159887.0,40.0068,40.0506,39.928,39.9455,159887.0
2022-12-02 12:20:00,45.59,45.6,45.51,45.55,108026.0,39.9455,39.9543,39.8754,39.9105,108026.0
2022-12-02 12:30:00,45.55,45.59,45.5,45.52,133518.0,39.9105,39.9455,39.8666,39.8842,133518.0
2022-12-02 12:40:00,45.52,45.57,45.48,45.52,95345.0,39.8842,39.928,39.8491,39.8842,95345.0
2022-12-02 12:50:00,45.52,45.55,45.49,45.51,145483.0,39.8842,39.9105,39.8579,39.8754,145483.0
2022-12-02 13:00:00,45.5,45.57,45.49,45.55,143442.0,39.8666,39.928,39.8579,39.9105,143442.0
2022-12-02 13:10:00,45.56,45.6,45.53,45.53,107133.0,39.9192,39.9543,39.8929,39.8929,107133.0
2022-12-02 13:20:00,45.53,45.57,45.52,45.53,85761.0,39.8929,39.928,39.8842,39.8929,85761.0
2022-12-02 13:30:00,45.53,45.61,45.53,45.61,117067.0,39.8929,39.963,39.8929,39.963,117067.0
2022-12-02 13:40:00,45.61,45.66,45.6,45.65,84798.0,39.963,40.0068,39.9543,39.9981,84798.0
2022-12-02 13:50:00,45.66,45.67,45.61,45.62,95283.0,40.0068,40.0156,39.963,39.9718,95283.0
2022-12-02 14:00:00,45.62,45.63,45.52,45.53,150954.0,39.9718,39.9805,39.8842,39.8929,150954.0
2022-12-02 14:10:00,45.54,45.59,45.52,45.58,117751.0,39.9017,39.9455,39.8842,39.9367,117751.0
2022-12-02 14:20:00,45.59,45.62,45.57,45.61,155776.0,39.9455,39.9718,39.928,39.963,155776.0
2022-12-02 14:30:00,45.6,45.6,45.53,45.54,116764.0,39.9543,39.9543,39.8929,39.9017,116764.0
2022-12-02 14:40:00,45.53,45.58,45.53,45.58,206061.0,39.8929,39.9367,39.8929,39.9367,206061.0
2022-12-02 14:50:00,45.58,45.73,45.57,45.73,236394.0,39.9367,40.0682,39.928,40.0682,236394.0
2022-12-02 15:00:00,45.73,45.73,45.6,45.66,429493.0,40.0682,40.0682,39.9543,40.0068,429493.0
2022-12-02 15:10:00,45.65,45.72,45.62,45.66,308864.0,39.9981,40.0594,39.9718,40.0068,308864.0
2022-12-02 15:20:00,45.66,45.69,45.63,45.69,218368.0,40.0068,40.0331,39.9805,40.0331,218368.0
2022-12-02 15:30:00,45.69,45.71,45.58,45.61,338230.0,40.0331,40.0506,39.9367,39.963,338230.0
2022-12-02 15:40:00,45.61,45.63,45.52,45.54,390046.0,39.963,39.9805,39.8842,39.9017,390046.0
2022-12-02 15:50:00,45.54,45.67,45.53,45.64,1161981.0,39.9017,40.0156,39.8929,39.9893,1161981.0
2022-12-05 09:30:00,45.64,45.69,45.47,45.58,589870.0,39.9893,40.0331,39.8404,39.9367,589870.0
2022-12-05 09:40:00,45.58,45.61,45.13,45.16,358223.0,39.9367,39.963,39.5425,39.5687,358223.0
2022-12-05 09:50:00,45.16,45.22,44.99,45.04,192230.0,39.5687,39.6213,39.4198,39.4636,192230.0
2022-12-05 10:00:00,45.04,45.05,44.67,44.74,249438.0,39.4636,39.4724,39.1394,39.2007,249438.0
2022-12-05 10:10:00,44.72,44.72,44.4,44.41,309029.0,39.1832,39.1832,38.9028,38.9116,309029.0
2022-12-05 10:20:00,44.42,44.59,44.34,44.58,269866.0,38.9204,39.0693,38.8503,39.0605,269866.0
2022-12-05 10:30:00,44.58,44.61,44.4,44.45,404710.0,39.0605,39.0868,38.9028,38.9466,404710.0
2022-12-05 10:40:00,44.45,44.55,44.37,44.51,280275.0,38.9466,39.0343,38.8765,38.9992,280275.0
2022-12-05 10:50:00,44.5,44.51,44.11,44.18,382828.0,38.9905,38.9992,38.6487,38.7101,382828.0
2022-12-05 11:00:00,44.18,44.29,44.1,44.27,346789.0,38.7101,38.8065,38.64,38.7889,346789.0
2022-12-05 11:10:00,44.27,44.39,44.27,44.34,181552.0,38.7889,38.8941,38.7889,38.8503,181552.0
2022-12-05 11:20:00,44.34,44.35,44.14,44.16,373087.0,38.8503,38.859,38.675,38.6925,373087.0
2022-12-05 11:30:00,44.16,44.21,44.08,44.21,290619.0,38.6925,38.7364,38.6225,38.7364,290619.0
2022-12-05 11:40:00,44.2,44.29,44.19,44.28,123994.0,38.7276,38.8065,38.7188,38.7977,123994.0
2022-12-05 11:50:00,44.29,44.33,44.13,44.14,188624.0,38.8065,38.8415,38.6663,38.675,188624.0
2022-12-05 12:00:00,44.14,44.23,44.08,44.22,167472.0,38.675,38.7539,38.6225,38.7451,167472.0
2022-12-05 12:10:00,44.22,44.32,44.19,44.32,140768.0,38.7451,38.8327,38.7188,38.8327,140768.0
2022-12-05 12:20:00,44.32,44.36,44.23,44.25,272403.0,38.8327,38.8678,38.7539,38.7714,272403.0
2022-12-05 12:30:00,44.25,44.27,44.14,44.22,139183.0,38.7714,38.7889,38.675,38.7451,139183.0
2022-12-05 12:40:00,44.22,44.3,44.18,44.23,136700.0,38.7451,38.8152,38.7101,38.7539,136700.0
2022-12-05 12:50:00,44.22,44.27,44.18,44.21,93793.0,38.7451,38.7889,38.7101,38.7364,93793.0
2022-12-05 13:00:00,44.21,44.26,44.15,44.19,128410.0,38.7364,38.7802,38.6838,38.7188,128410.0
2022-12-05 13:10:00,44.19,44.24,44.13,44.15,213813.0,38.7188,38.7626,38.6663,38.6838,213813.0
2022-12-05 13:20:00,44.15,44.15,43.93,43.97,223880.0,38.6838,38.6838,38.491,38.5261,223880.0
2022-12-05 13:30:00,43.97,43.97,43.82,43.88,162644.0,38.5261,38.5261,38.3946,38.4472,162644.0
2022-12-05 13:40:00,43.89,44.0,43.86,43.87,129927.0,38.456,38.5524,38.4297,38.4385,129927.0
2022-12-05 13:50:00,43.86,43.87,43.74,43.76,204178.0,38.4297,38.4385,38.3245,38.3421,204178.0
2022-12-05 14:00:00,43.76,43.76,43.62,43.63,171009.0,38.3421,38.3421,38.2194,38.2282,171009.0
2022-12-05 14:10:00,43.63,43.73,43.62,43.68,185489.0,38.2282,38.3158,38.2194,38.272,185489.0
2022-12-05 14:20:00,43.68,43.75,43.65,43.73,222888.0,38.272,38.3333,38.2457,38.3158,222888.0
2022-12-05 14:30:00,43.73,43.82,43.73,43.8,189507.0,38.3158,38.3946,38.3158,38.3771,189507.0
2022-12-05 14:40:00,43.8,43.87,43.79,43.84,262252.0,38.3771,38.4385,38.3684,38.4122,262252.0
2022-12-05 14:50:00,43.84,43.98,43.78,43.91,322526.0,38.4122,38.5348,38.3596,38.4735,322526.0
2022-12-05 15:00:00,43.91,43.99,43.91,43.95,257087.0,38.4735,38.5436,38.4735,38.5085,257087.0
2022-12-05 15:10:00,43.94,44.04,43.91,43.93,235469.0,38.4998,38.5874,38.4735,38.491,235469.0
2022-12-05 15:20:00,43.92,43.92,43.78,43.8,321443.0,38.4823,38.4823,38.3596,38.3771,321443.0
2022-12-05 15:30:00,43.8,43.93,43.8,43.89,311496.0,38.3771,38.491,38.3771,38.456,311496.0
2022-12-05 15:40:00,43.89,43.94,43.86,43.9,489275.0,38.456,38.4998,38.4297,38.4647,489275.0
2022-12-05 15:50:00,43.9,43.96,43.85,43.91,1219349.0,38.4647,38.5173,38.4209,38.4735,1219349.0
2022-12-06 09:30:00,43.96,44.06,43.74,43.83,261489.0,38.5173,38.6049,38.3245,38.4034,261489.0
2022-12-06 09:40:00,43.83,43.85,43.38,43.47,254162.0,38.4034,38.4209,38.0091,38.088,254162.0
2022-12-06 09:50:00,43.46,43.48,43.33,43.36,136422.0,38.0792,38.0967,37.9653,37.9916,136422.0
2022-12-06 10:00:00,43.36,43.42,42.99,42.99,187398.0,37.9916,38.0442,37.6674,37.6674,187398.0
2022-12-06 10:10:00,42.98,42.99,42.71,42.73,203796.0,37.6586,37.6674,37.4221,37.4396,203796.0
2022-12-06 10:20:00,42.72,42.95,42.65,42.86,169918.0,37.4308,37.6324,37.3695,37.5535,169918.0
2022-12-06 10:30:00,42.87,42.98,42.86,42.93,233798.0,37.5623,37.6586,37.5535,37.6148,233798.0
2022-12-06 10:40:00,42.93,43.09,42.91,43.08,132290.0,37.6148,37.755,37.5973,37.7463,132290.0
2022-12-06 10:50:00,43.08,43.13,43.05,43.12,96679.0,37.7463,37.7901,37.72,37.7813,96679.0
2022-12-06 11:00:00,43.12,43.12,43.0,43.08,123555.0,37.7813,37.7813,37.6762,37.7463,123555.0
2022-12-06 11:10:00,43.09,43.21,43.08,43.12,105262.0,37.755,37.8602,37.7463,37.7813,105262.0
2022-12-06 11:20:00,43.11,43.13,42.9,42.93,180386.0,37.7725,37.7901,37.5885,37.6148,180386.0
2022-12-06 11:30:00,42.93,42.96,42.9,42.93,126270.0,37.6148,37.6411,37.5885,37.6148,126270.0
2022-12-06 11:40:00,42.93,42.94,42.75,42.76,98186.0,37.6148,37.6236,37.4571,37.4659,98186.0
2022-12-06 11:50:00,42.76,42.77,42.62,42.65,158844.0,37.4659,37.4746,37.3432,37.3695,158844.0
2022-12-06 12:00:00,42.66,42.76,42.65,42.66,81757.0,37.3783,37.4659,37.3695,37.3783,81757.0
2022-12-06 12:10:00,42.67,42.69,42.58,42.62,119213.0,37.387,37.4045,37.3082,37.3432,119213.0
2022-12-06 12:20:00,42.62,42.67,42.62,42.62,86013.0,37.3432,37.387,37.3432,37.3432,86013.0
2022-12-06 12:30:00,42.62,42.63,42.49,42.51,118467.0,37.3432,37.352,37.2293,37.2468,118467.0
2022-12-06 12:40:00,42.52,42.54,42.48,42.51,74162.0,37.2556,37.2731,37.2205,37.2468,74162.0
2022-12-06 12:50:00,42.5,42.52,42.35,42.37,157077.0,37.2381,37.2556,37.1066,37.1242,157077.0
2022-12-06 13:00:00,42.36,42.37,42.28,42.29,103609.0,37.1154,37.1242,37.0453,37.0541,103609.0
2022-12-06 13:10:00,42.3,42.43,42.23,42.43,147496.0,37.0628,37.1767,37.0015,37.1767,147496.0
2022-12-06 13:20:00,42.43,42.46,42.37,42.44,151443.0,37.1767,37.203,37.1242,37.1855,151443.0
2022-12-06 13:30:00,42.45,42.63,42.45,42.59,201929.0,37.1943,37.352,37.1943,37.3169,201929.0
2022-12-06 13:40:00,42.61,42.8,42.61,42.79,116731.0,37.3345,37.5009,37.3345,37.4922,116731.0
2022-12-06 13:50:00,42.79,42.81,42.66,42.7,190008.0,37.4922,37.5097,37.3783,37.4133,190008.0
2022-12-06 14:00:00,42.71,42.76,42.63,42.68,339803.0,37.4221,37.4659,37.352,37.3958,339803.0
2022-12-06 14:10:00,42.68,42.69,42.55,42.58,132028.0,37.3958,37.4045,37.2819,37.3082,132028.0
2022-12-06 14:20:00,42.59,42.6,42.54,42.54,83810.0,37.3169,37.3257,37.2731,37.2731,83810.0
2022-12-06 14:30:00,42.54,42.63,42.5,42.63,190915.0,37.2731,37.352,37.2381,37.352,190915.0
2022-12-06 14:40:00,42.63,42.71,42.62,42.69,92296.0,37.352,37.4221,37.3432,37.4045,92296.0
2022-12-06 14:50:00,42.69,42.77,42.68,42.76,102615.0,37.4045,37.4746,37.3958,37.4659,102615.0
2022-12-06 15:00:00,42.76,42.79,42.72,42.74,93312.0,37.4659,37.4922,37.4308,37.4484,93312.0
2022-12-06 15:10:00,42.75,42.82,42.69,42.8,138533.0,37.4571,37.5185,37.4045,37.5009,138533.0
2022-12-06 15:20:00,42.81,42.88,42.8,42.83,127388.0,37.5097,37.571,37.5009,37.5272,127388.0
2022-12-06 15:30:00,42.84,42.9,42.76,42.88,190421.0,37.536,37.5885,37.4659,37.571,190421.0
2022-12-06 15:40:00,42.88,42.93,42.85,42.91,285395.0,37.571,37.6148,37.5447,37.5973,285395.0
2022-12-06 15:50:00,42.9,42.98,42.86,42.93,1086234.0,37.5885,37.6586,37.5535,37.6148,1086234.0
2022-12-07 09:30:00,42.76,42.95,42.47,42.92,354951.0,37.4659,37.6324,37.2118,37.6061,354951.0
2022-12-07 09:40:00,42.92,43.02,42.82,42.91,208205.0,37.6061,37.6937,37.5185,37.5973,208205.0
2022-12-07 09:50:00,42.93,42.98,42.71,42.73,259748.0,37.6148,37.6586,37.4221,37.4396,259748.0
2022-12-07 10:00:00,42.74,42.94,42.52,42.86,195514.0,37.4484,37.6236,37.2556,37.5535,195514.0
2022-12-07 10:10:00,42.86,43.08,42.68,43.01,260600.0,37.5535,37.7463,37.3958,37.6849,260600.0
2022-12-07 10:20:00,43.01,43.25,42.94,43.25,237797.0,37.6849,37.8952,37.6236,37.8952,237797.0
2022-12-07 10:30:00,43.26,43.45,43.26,43.39,181259.0,37.904,38.0705,37.904,38.0179,181259.0
2022-12-07 10:40:00,43.38,43.63,43.36,43.59,371101.0,38.0091,38.2282,37.9916,38.1931,371101.0
2022-12-07 10:50:00,43.58,43.62,43.46,43.59,237216.0,38.1844,38.2194,38.0792,38.1931,237216.0
2022-12-07 11:00:00,43.59,43.81,43.59,43.76,235566.0,38.1931,38.3859,38.1931,38.3421,235566.0
2022-12-07 11:10:00,43.76,43.81,43.7,43.72,222886.0,38.3421,38.3859,38.2895,38.307,222886.0
2022-12-07 11:20:00,43.72,43.72,43.45,43.5,164761.0,38.307,38.307,38.0705,38.1143,164761.0
2022-12-07 11:30:00,43.51,43.62,43.43,43.58,133576.0,38.123,38.2194,38.0529,38.1844,133576.0
2022-12-07 11:40:00,43.59,43.77,43.58,43.75,147327.0,38.1931,38.3508,38.1844,38.3333,147327.0
2022-12-07 11:50:00,43.76,43.86,43.69,43.82,126964.0,38.3421,38.4297,38.2807,38.3946,126964.0
2022-12-07 12:00:00,43.82,43.85,43.71,43.79,149086.0,38.3946,38.4209,38.2983,38.3684,149086.0
2022-12-07 12:10:00,43.79,43.86,43.72,43.8,140792.0,38.3684,38.4297,38.307,38.3771,140792.0
2022-12-07 12:20:00,43.81,43.9,43.76,43.8,150725.0,38.3859,38.4647,38.3421,38.3771,150725.0
2022-12-07 12:30:00,43.8,43.85,43.74,43.76,84959.0,38.3771,38.4209,38.3245,38.3421,84959.0
2022-12-07 12:40:00,43.76,43.81,43.68,43.7,103898.0,38.3421,38.3859,38.272,38.2895,103898.0
2022-12-07 12:50:00,43.7,43.71,43.6,43.61,73449.0,38.2895,38.2983,38.2019,38.2106,73449.0
2022-12-07 13:00:00,43.61,43.65,43.54,43.59,88235.0,38.2106,38.2457,38.1493,38.1931,88235.0
2022-12-07 13:10:00,43.59,43.67,43.57,43.64,75502.0,38.1931,38.2632,38.1756,38.2369,75502.0
2022-12-07 13:20:00,43.64,43.74,43.58,43.73,79387.0,38.2369,38.3245,38.1844,38.3158,79387.0
2022-12-07 13:30:00,43.73,43.75,43.69,43.72,61220.0,38.3158,38.3333,38.2807,38.307,61220.0
2022-12-07 13:40:00,43.71,43.75,43.69,43.74,46216.0,38.2983,38.3333,38.2807,38.3245,46216.0
2022-12-07 13:50:00,43.75,43.75,43.55,43.58,109962.0,38.3333,38.3333,38.1581,38.1844,109962.0
2022-12-07 14:00:00,43.58,43.6,43.5,43.6,71910.0,38.1844,38.2019,38.1143,38.2019,71910.0
2022-12-07 14:10:00,43.59,43.68,43.58,43.62,123259.0,38.1931,38.272,38.1844,38.2194,123259.0
2022-12-07 14:20:00,43.61,43.69,43.6,43.69,85053.0,38.2106,38.2807,38.2019,38.2807,85053.0
2022-12-07 14:30:00,43.69,43.69,43.63,43.66,76007.0,38.2807,38.2807,38.2282,38.2545,76007.0
2022-12-07 14:40:00,43.66,43.68,43.55,43.56,98752.0,38.2545,38.272,38.1581,38.1668,98752.0
2022-12-07 14:50:00,43.56,43.58,43.5,43.58,92135.0,38.1668,38.1844,38.1143,38.1844,92135.0
2022-12-07 15:00:00,43.58,43.6,43.48,43.5,90714.0,38.1844,38.2019,38.0967,38.1143,90714.0
2022-12-07 15:10:00,43.5,43.56,43.49,43.52,77567.0,38.1143,38.1668,38.1055,38.1318,77567.0
2022-12-07 15:20:00,43.52,43.54,43.47,43.53,106184.0,38.1318,38.1493,38.088,38.1405,106184.0
2022-12-07 15:30:00,43.52,43.56,43.45,43.51,166461.0,38.1318,38.1668,38.0705,38.123,166461.0
2022-12-07 15:40:00,43.51,43.56,43.44,43.52,208876.0,38.123,38.1668,38.0617,38.1318,208876.0
2022-12-07 15:50:00,43.52,43.6,43.48,43.55,629587.0,38.1318,38.2019,38.0967,38.1581,629587.0
2022-12-08 09:30:00,43.62,43.67,43.33,43.52,234290.0,38.2194,38.2632,37.9653,38.1318,234290.0
2022-12-08 09:40:00,43.54,43.61,43.33,43.55,228506.0,38.1493,38.2106,37.9653,38.1581,228506.0
2022-12-08 09:50:00,43.55,43.61,43.52,43.58,130043.0,38.1581,38.2106,38.1318,38.1844,130043.0
2022-12-08 10:00:00,43.58,43.63,43.54,43.55,103626.0,38.1844,38.2282,38.1493,38.1581,103626.0
2022-12-08 10:10:00,43.54,43.66,43.51,43.56,119202.0,38.1493,38.2545,38.123,38.1668,119202.0
2022-12-08 10:20:00,43.57,43.64,43.55,43.63,111582.0,38.1756,38.2369,38.1581,38.2282,111582.0
2022-12-08 10:30:00,43.62,43.62,43.49,43.49,96664.0,38.2194,38.2194,38.1055,38.1055,96664.0
2022-12-08 10:40:00,43.5,43.57,43.45,43.56,102702.0,38.1143,38.1756,38.0705,38.1668,102702.0
2022-12-08 10:50:00,43.57,43.6,43.54,43.58,59684.0,38.1756,38.2019,38.1493,38.1844,59684.0
2022-12-08 11:00:00,43.58,43.59,43.45,43.46,67250.0,38.1844,38.1931,38.0705,38.0792,67250.0
2022-12-08 11:10:00,43.46,43.57,43.46,43.51,90740.0,38.0792,38.1756,38.0792,38.123,90740.0
2022-12-08 11:20:00,43.51,43.59,43.48,43.55,86055.0,38.123,38.1931,38.0967,38.1581,86055.0
2022-12-08 11:30:00,43.55,43.59,43.51,43.57,65681.0,38.1581,38.1931,38.123,38.1756,65681.0
2022-12-08 11:40:00,43.58,43.58,43.44,43.45,73473.0,38.1844,38.1844,38.0617,38.0705,73473.0
2022-12-08 11:50:00,43.45,43.46,43.32,43.33,62998.0,38.0705,38.0792,37.9565,37.9653,62998.0
2022-12-08 12:00:00,43.33,43.33,43.25,43.32,66112.0,37.9653,37.9653,37.8952,37.9565,66112.0
2022-12-08 12:10:00,43.32,43.34,43.24,43.24,51091.0,37.9565,37.9741,37.8865,37.8865,51091.0
2022-12-08 12:20:00,43.24,43.27,43.18,43.18,49684.0,37.8865,37.9127,37.8339,37.8339,49684.0
2022-12-08 12:30:00,43.19,43.19,43.09,43.11,148717.0,37.8426,37.8426,37.755,37.7725,148717.0
2022-12-08 12:40:00,43.09,43.11,43.02,43.07,109283.0,37.755,37.7725,37.6937,37.7375,109283.0
2022-12-08 12:50:00,43.07,43.14,43.06,43.1,107700.0,37.7375,37.7988,37.7287,37.7638,107700.0
2022-12-08 13:00:00,43.11,43.23,43.1,43.22,130812.0,37.7725,37.8777,37.7638,37.8689,130812.0
2022-12-08 13:10:00,43.21,43.22,43.07,43.19,103715.0,37.8602,37.8689,37.7375,37.8426,103715.0
2022-12-08 13:20:00,43.19,43.32,43.15,43.31,109673.0,37.8426,37.9565,37.8076,37.9478,109673.0
2022-12-08 13:30:00,43.32,43.41,43.31,43.4,55345.0,37.9565,38.0354,37.9478,38.0266,55345.0
2022-12-08 13:40:00,43.41,43.47,43.38,43.44,74301.0,38.0354,38.088,38.0091,38.0617,74301.0
2022-12-08 13:50:00,43.45,43.45,43.4,43.43,66028.0,38.0705,38.0705,38.0266,38.0529,66028.0
2022-12-08 14:00:00,43.42,43.43,43.31,43.39,141082.0,38.0442,38.0529,37.9478,38.0179,141082.0
2022-12-08 14:10:00,43.4,43.43,43.31,43.39,57479.0,38.0266,38.0529,37.9478,38.0179,57479.0
2022-12-08 14:20:00,43.39,43.42,43.35,43.35,54585.0,38.0179,38.0442,37.9828,37.9828,54585.0
2022-12-08 14:30:00,43.34,43.41,43.31,43.4,137735.0,37.9741,38.0354,37.9478,38.0266,137735.0
2022-12-08 14:40:00,43.4,43.46,43.37,43.45,243000.0,38.0266,38.0792,38.0004,38.0705,243000.0
2022-12-08 14:50:00,43.46,43.48,43.4,43.46,176054.0,38.0792,38.0967,38.0266,38.0792,176054.0
2022-12-08 15:00:00,43.47,43.51,43.43,43.48,138430.0,38.088,38.123,38.0529,38.0967,138430.0
2022-12-08 15:10:00,43.48,43.53,43.45,43.52,110379.0,38.0967,38.1405,38.0705,38.1318,110379.0
2022-12-08 15:20:00,43.52,43.56,43.45,43.49,168884.0,38.1318,38.1668,38.0705,38.1055,168884.0
2022-12-08 15:30:00,43.49,43.5,43.43,43.47,205850.0,38.1055,38.1143,38.0529,38.088,205850.0
2022-12-08 15:40:00,43.47,43.56,43.43,43.52,259078.0,38.088,38.1668,38.0529,38.1318,259078.0
2022-12-08 15:50:00,43.52,43.57,43.46,43.55,552326.0,38.1318,38.1756,38.0792,38.1581,552326.0
2022-12-09 09:30:00,43.36,43.73,43.36,43.63,184496.0,37.9916,38.3158,37.9916,38.2282,184496.0
2022-12-09 09:40:00,43.64,43.8,43.63,43.68,156285.0,38.2369,38.3771,38.2282,38.272,156285.0
2022-12-09 09:50:00,43.68,43.72,43.61,43.64,104791.0,38.272,38.307,38.2106,38.2369,104791.0
2022-12-09 10:00:00,43.66,43.74,43.57,43.64,165012.0,38.2545,38.3245,38.1756,38.2369,165012.0
2022-12-09 10:10:00,43.65,43.69,43.53,43.61,110104.0,38.2457,38.2807,38.1405,38.2106,110104.0
2022-12-09 10:20:00,43.61,43.63,43.54,43.58,86151.0,38.2106,38.2282,38.1493,38.1844,86151.0
2022-12-09 10:30:00,43.58,43.6,43.45,43.56,137004.0,38.1844,38.2019,38.0705,38.1668,137004.0
2022-12-09 10:40:00,43.56,43.58,43.51,43.56,69492.0,38.1668,38.1844,38.123,38.1668,69492.0
2022-12-09 10:50:00,43.56,43.64,43.55,43.64,130862.0,38.1668,38.2369,38.1581,38.2369,130862.0
2022-12-09 11:00:00,43.64,43.69,43.6,43.63,98051.0,38.2369,38.2807,38.2019,38.2282,98051.0
2022-12-09 11:10:00,43.64,43.64,43.56,43.62,85984.0,38.2369,38.2369,38.1668,38.2194,85984.0
2022-12-09 11:20:00,43.62,43.72,43.61,43.69,72701.0,38.2194,38.307,38.2106,38.2807,72701.0
2022-12-09 11:30:00,43.7,43.71,43.6,43.63,105785.0,38.2895,38.2983,38.2019,38.2282,105785.0
2022-12-09 11:40:00,43.63,43.72,43.61,43.64,82026.0,38.2282,38.307,38.2106,38.2369,82026.0
2022-12-09 11:50:00,43.66,43.69,43.6,43.61,79393.0,38.2545,38.2807,38.2019,38.2106,79393.0
2022-12-09 12:00:00,43.62,43.63,43.55,43.58,53342.0,38.2194,38.2282,38.1581,38.1844,53342.0
2022-12-09 12:10:00,43.59,43.64,43.57,43.59,51598.0,38.1931,38.2369,38.1756,38.1931,51598.0
2022-12-09 12:20:00,43.59,43.6,43.53,43.55,71383.0,38.1931,38.2019,38.1405,38.1581,71383.0
2022-12-09 12:30:00,43.55,43.62,43.54,43.62,48527.0,38.1581,38.2194,38.1493,38.2194,48527.0
2022-12-09 12:40:00,43.61,43.62,43.54,43.55,87331.0,38.2106,38.2194,38.1493,38.1581,87331.0
2022-12-09 12:50:00,43.55,43.61,43.55,43.59,79723.0,38.1581,38.2106,38.1581,38.1931,79723.0
2022-12-09 13:00:00,43.59,43.61,43.57,43.59,51045.0,38.1931,38.2106,38.1756,38.1931,51045.0
2022-12-09 13:10:00,43.59,43.59,43.52,43.52,57846.0,38.1931,38.1931,38.1318,38.1318,57846.0
2022-12-09 13:20:00,43.53,43.56,43.51,43.52,67470.0,38.1405,38.1668,38.123,38.1318,67470.0
2022-12-09 13:30:00,43.52,43.59,43.51,43.56,45045.0,38.1318,38.1931,38.123,38.1668,45045.0
2022-12-09 13:40:00,43.56,43.58,43.53,43.54,63096.0,38.1668,38.1844,38.1405,38.1493,63096.0
2022-12-09 13:50:00,43.55,43.55,43.48,43.5,101293.0,38.1581,38.1581,38.0967,38.1143,101293.0
2022-12-09 14:00:00,43.5,43.5,43.43,43.48,68524.0,38.1143,38.1143,38.0529,38.0967,68524.0
2022-12-09 14:10:00,43.47,43.49,43.43,43.45,86585.0,38.088,38.1055,38.0529,38.0705,86585.0
2022-12-09 14:20:00,43.45,43.52,43.42,43.49,80195.0,38.0705,38.1318,38.0442,38.1055,80195.0
2022-12-09 14:30:00,43.49,43.51,43.45,43.49,73139.0,38.1055,38.123,38.0705,38.1055,73139.0
2022-12-09 14:40:00,43.49,43.53,43.47,43.48,357993.0,38.1055,38.1405,38.088,38.0967,357993.0
2022-12-09 14:50:00,43.48,43.49,43.37,43.41,478580.0,38.0967,38.1055,38.0004,38.0354,478580.0
2022-12-09 15:00:00,43.41,43.52,43.4,43.46,152199.0,38.0354,38.1318,38.0266,38.0792,152199.0
2022-12-09 15:10:00,43.45,43.46,43.39,43.44,472770.0,38.0705,38.0792,38.0179,38.0617,472770.0
2022-12-09 15:20:00,43.44,43.45,43.36,43.37,153621.0,38.0617,38.0705,37.9916,38.0004,153621.0
2022-12-09 15:30:00,43.36,43.39,43.2,43.2,186863.0,37.9916,38.0179,37.8514,37.8514,186863.0
2022-12-09 15:40:00,43.21,43.21,43.14,43.15,252348.0,37.8602,37.8602,37.7988,37.8076,252348.0
2022-12-09 15:50:00,43.14,43.2,43.03,43.11,1066118.0,37.7988,37.8514,37.7025,37.7725,1066118.0
2022-12-12 09:30:00,43.2,43.25,42.68,42.69,390035.0,37.8514,37.8952,37.3958,37.4045,390035.0
2022-12-12 09:40:00,42.69,42.96,42.61,42.94,199651.0,37.4045,37.6411,37.3345,37.6236,199651.0
2022-12-12 09:50:00,42.92,42.94,42.8,42.89,110766.0,37.6061,37.6236,37.5009,37.5798,110766.0
2022-12-12 10:00:00,42.91,42.93,42.85,42.86,220858.0,37.5973,37.6148,37.5447,37.5535,220858.0
2022-12-12 10:10:00,42.86,42.92,42.69,42.75,156205.0,37.5535,37.6061,37.4045,37.4571,156205.0
2022-12-12 10:20:00,42.74,42.9,42.73,42.81,163431.0,37.4484,37.5885,37.4396,37.5097,163431.0
2022-12-12 10:30:00,42.8,42.84,42.77,42.81,208505.0,37.5009,37.536,37.4746,37.5097,208505.0
2022-12-12 10:40:00,42.81,42.97,42.81,42.91,142100.0,37.5097,37.6499,37.5097,37.5973,142100.0
2022-12-12 10:50:00,42.9,43.04,42.89,43.02,153661.0,37.5885,37.7112,37.5798,37.6937,153661.0
2022-12-12 11:00:00,43.03,43.15,42.96,43.13,446502.0,37.7025,37.8076,37.6411,37.7901,446502.0
2022-12-12 11:10:00,43.12,43.13,43.06,43.11,245032.0,37.7813,37.7901,37.7287,37.7725,245032.0
2022-12-12 11:20:00,43.11,43.21,43.1,43.18,281399.0,37.7725,37.8602,37.7638,37.8339,281399.0
2022-12-12 11:30:00,43.18,43.24,43.1,43.23,110472.0,37.8339,37.8865,37.7638,37.8777,110472.0
2022-12-12 11:40:00,43.23,43.24,43.13,43.2,89091.0,37.8777,37.8865,37.7901,37.8514,89091.0
2022-12-12 11:50:00,43.2,43.27,43.15,43.26,297984.0,37.8514,37.9127,37.8076,37.904,297984.0
2022-12-12 12:00:00,43.26,43.36,43.24,43.34,194472.0,37.904,37.9916,37.8865,37.9741,194472.0
2022-12-12 12:10:00,43.34,43.37,43.29,43.37,93305.0,37.9741,38.0004,37.9303,38.0004,93305.0
2022-12-12 12:20:00,43.37,43.37,43.25,43.33,123519.0,38.0004,38.0004,37.8952,37.9653,123519.0
2022-12-12 12:30:00,43.34,43.37,43.27,43.36,90274.0,37.9741,38.0004,37.9127,37.9916,90274.0
2022-12-12 12:40:00,43.35,43.37,43.31,43.35,66923.0,37.9828,38.0004,37.9478,37.9828,66923.0
2022-12-12 12:50:00,43.34,43.36,43.3,43.32,61528.0,37.9741,37.9916,37.939,37.9565,61528.0
2022-12-12 13:00:00,43.32,43.35,43.2,43.32,132996.0,37.9565,37.9828,37.8514,37.9565,132996.0
2022-12-12 13:10:00,43.32,43.39,43.25,43.39,120087.0,37.9565,38.0179,37.8952,38.0179,120087.0
2022-12-12 13:20:00,43.39,43.39,43.29,43.31,118845.0,38.0179,38.0179,37.9303,37.9478,118845.0
2022-12-12 13:30:00,43.3,43.36,43.27,43.34,115675.0,37.939,37.9916,37.9127,37.9741,115675.0
2022-12-12 13:40:00,43.35,43.39,43.31,43.38,77928.0,37.9828,38.0179,37.9478,38.0091,77928.0
2022-12-12 13:50:00,43.38,43.41,43.32,43.37,72000.0,38.0091,38.0354,37.9565,38.0004,72000.0
2022-12-12 14:00:00,43.37,43.4,43.31,43.34,59807.0,38.0004,38.0266,37.9478,37.9741,59807.0
2022-12-12 14:10:00,43.34,43.36,43.26,43.29,179734.0,37.9741,37.9916,37.904,37.9303,179734.0
2022-12-12 14:20:00,43.29,43.3,43.22,43.3,94092.0,37.9303,37.939,37.8689,37.939,94092.0
2022-12-12 14:30:00,43.3,43.32,43.28,43.29,111260.0,37.939,37.9565,37.9215,37.9303,111260.0
2022-12-12 14:40:00,43.29,43.37,43.28,43.31,98239.0,37.9303,38.0004,37.9215,37.9478,98239.0
2022-12-12 14:50:00,43.31,43.39,43.28,43.38,241420.0,37.9478,38.0179,37.9215,38.0091,241420.0
2022-12-12 15:00:00,43.38,43.44,43.35,43.44,96090.0,38.0091,38.0617,37.9828,38.0617,96090.0
2022-12-12 15:10:00,43.44,43.49,43.38,43.48,209558.0,38.0617,38.1055,38.0091,38.0967,209558.0
2022-12-12 15:20:00,43.48,43.55,43.47,43.51,252882.0,38.0967,38.1581,38.088,38.123,252882.0
2022-12-12 15:30:00,43.51,43.61,43.51,43.55,161595.0,38.123,38.2106,38.123,38.1581,161595.0
2022-12-12 15:40:00,43.54,43.55,43.42,43.42,317672.0,38.1493,38.1581,38.0442,38.0442,317672.0
2022-12-12 15:50:00,43.43,43.49,43.39,43.45,933554.0,38.0529,38.1055,38.0179,38.0705,933554.0
2022-12-13 09:30:00,44.52,44.7,44.32,44.49,586833.0,39.008,39.1657,38.8327,38.9817,586833.0
2022-12-13 09:40:00,44.48,44.67,44.47,44.57,374772.0,38.9729,39.1394,38.9642,39.0518,374772.0
2022-12-13 09:50:00,44.57,44.92,44.54,44.87,268002.0,39.0518,39.3585,39.0255,39.3146,268002.0
2022-12-13 10:00:00,44.88,44.94,44.4,44.44,362017.0,39.3234,39.376,38.9028,38.9379,362017.0
2022-12-13 10:10:00,44.43,44.56,44.21,44.28,330790.0,38.9291,39.043,38.7364,38.7977,330790.0
2022-12-13 10:20:00,44.27,44.31,44.09,44.17,171461.0,38.7889,38.824,38.6312,38.7013,171461.0
2022-12-13 10:30:00,44.18,44.34,44.07,44.13,252051.0,38.7101,38.8503,38.6137,38.6663,252051.0
2022-12-13 10:40:00,44.14,44.33,44.13,44.2,319670.0,38.675,38.8415,38.6663,38.7276,319670.0
2022-12-13 10:50:00,44.2,44.21,44.04,44.15,441983.0,38.7276,38.7364,38.5874,38.6838,441983.0
2022-12-13 11:00:00,44.15,44.34,44.14,44.32,370337.0,38.6838,38.8503,38.675,38.8327,370337.0
2022-12-13 11:10:00,44.32,44.46,44.25,44.44,204538.0,38.8327,38.9554,38.7714,38.9379,204538.0
2022-12-13 11:20:00,44.44,44.45,44.3,44.35,313630.0,38.9379,38.9466,38.8152,38.859,313630.0
2022-12-13 11:30:00,44.35,44.39,44.23,44.28,133891.0,38.859,38.8941,38.7539,38.7977,133891.0
2022-12-13 11:40:00,44.28,44.35,44.17,44.23,164820.0,38.7977,38.859,38.7013,38.7539,164820.0
2022-12-13 11:50:00,44.23,44.27,44.12,44.27,106142.0,38.7539,38.7889,38.6575,38.7889,106142.0
2022-12-13 12:00:00,44.27,44.4,44.25,44.36,121985.0,38.7889,38.9028,38.7714,38.8678,121985.0
2022-12-13 12:10:00,44.36,44.36,44.08,44.08,159692.0,38.8678,38.8678,38.6225,38.6225,159692.0
2022-12-13 12:20:00,44.09,44.16,43.95,43.97,204485.0,38.6312,38.6925,38.5085,38.5261,204485.0
2022-12-13 12:30:00,43.97,44.12,43.93,44.12,169976.0,38.5261,38.6575,38.491,38.6575,169976.0
2022-12-13 12:40:00,44.12,44.16,43.96,43.97,159664.0,38.6575,38.6925,38.5173,38.5261,159664.0
2022-12-13 12:50:00,43.97,44.12,43.91,44.12,164827.0,38.5261,38.6575,38.4735,38.6575,164827.0
2022-12-13 13:00:00,44.12,44.29,44.11,44.23,177456.0,38.6575,38.8065,38.6487,38.7539,177456.0
2022-12-13 13:10:00,44.23,44.34,44.22,44.32,144528.0,38.7539,38.8503,38.7451,38.8327,144528.0
2022-12-13 13:20:00,44.33,44.33,44.25,44.3,59400.0,38.8415,38.8415,38.7714,38.8152,59400.0
2022-12-13 13:30:00,44.3,44.33,44.21,44.27,71769.0,38.8152,38.8415,38.7364,38.7889,71769.0
2022-12-13 13:40:00,44.26,44.34,44.21,44.23,76226.0,38.7802,38.8503,38.7364,38.7539,76226.0
2022-12-13 13:50:00,44.23,44.25,44.15,44.25,100690.0,38.7539,38.7714,38.6838,38.7714,100690.0
2022-12-13 14:00:00,44.25,44.31,44.22,44.23,122257.0,38.7714,38.824,38.7451,38.7539,122257.0
2022-12-13 14:10:00,44.23,44.29,44.21,44.27,114961.0,38.7539,38.8065,38.7364,38.7889,114961.0
2022-12-13 14:20:00,44.26,44.28,44.21,44.24,118516.0,38.7802,38.7977,38.7364,38.7626,118516.0
2022-12-13 14:30:00,44.24,44.26,44.14,44.26,151849.0,38.7626,38.7802,38.675,38.7802,151849.0
2022-12-13 14:40:00,44.26,44.35,44.23,44.27,156358.0,38.7802,38.859,38.7539,38.7889,156358.0
2022-12-13 14:50:00,44.28,44.28,44.1,44.12,201345.0,38.7977,38.7977,38.64,38.6575,201345.0
2022-12-13 15:00:00,44.11,44.11,43.94,44.02,190828.0,38.6487,38.6487,38.4998,38.5699,190828.0
2022-12-13 15:10:00,44.02,44.19,43.99,44.17,150226.0,38.5699,38.7188,38.5436,38.7013,150226.0
2022-12-13 15:20:00,44.16,44.23,44.12,44.21,183396.0,38.6925,38.7539,38.6575,38.7364,183396.0
2022-12-13 15:30:00,44.21,44.3,44.13,44.19,245311.0,38.7364,38.8152,38.6663,38.7188,245311.0
2022-12-13 15:40:00,44.19,44.35,44.16,44.3,477599.0,38.7188,38.859,38.6925,38.8152,477599.0
2022-12-13 15:50:00,44.3,44.35,44.14,44.21,1488790.0,38.8152,38.859,38.675,38.7364,1488790.0
2022-12-14 09:30:00,44.08,44.26,44.0,44.08,155811.0,38.6225,38.7802,38.5524,38.6225,155811.0
2022-12-14 09:40:00,44.08,44.09,43.76,43.78,171067.0,38.6225,38.6312,38.3421,38.3596,171067.0
2022-12-14 09:50:00,43.79,43.82,43.66,43.71,208404.0,38.3684,38.3946,38.2545,38.2983,208404.0
2022-12-14 10:00:00,43.72,43.77,43.56,43.62,169120.0,38.307,38.3508,38.1668,38.2194,169120.0
2022-12-14 10:10:00,43.62,43.76,43.6,43.75,148632.0,38.2194,38.3421,38.2019,38.3333,148632.0
2022-12-14 10:20:00,43.74,43.75,43.62,43.66,123958.0,38.3245,38.3333,38.2194,38.2545,123958.0
2022-12-14 10:30:00,43.66,43.67,43.54,43.55,109873.0,38.2545,38.2632,38.1493,38.1581,109873.0
2022-12-14 10:40:00,43.55,43.6,43.45,43.56,191876.0,38.1581,38.2019,38.0705,38.1668,191876.0
2022-12-14 10:50:00,43.55,43.61,43.52,43.59,151215.0,38.1581,38.2106,38.1318,38.1931,151215.0
2022-12-14 11:00:00,43.6,43.78,43.6,43.7,161292.0,38.2019,38.3596,38.2019,38.2895,161292.0
2022-12-14 11:10:00,43.7,43.76,43.64,43.75,86020.0,38.2895,38.3421,38.2369,38.3333,86020.0
2022-12-14 11:20:00,43.73,43.87,43.73,43.8,111320.0,38.3158,38.4385,38.3158,38.3771,111320.0
2022-12-14 11:30:00,43.8,43.8,43.71,43.72,107047.0,38.3771,38.3771,38.2983,38.307,107047.0
2022-12-14 11:40:00,43.73,43.81,43.72,43.77,155362.0,38.3158,38.3859,38.307,38.3508,155362.0
2022-12-14 11:50:00,43.77,43.8,43.71,43.72,95932.0,38.3508,38.3771,38.2983,38.307,95932.0
2022-12-14 12:00:00,43.72,43.75,43.66,43.75,115532.0,38.307,38.3333,38.2545,38.3333,115532.0
2022-12-14 12:10:00,43.75,43.85,43.7,43.82,114623.0,38.3333,38.4209,38.2895,38.3946,114623.0
2022-12-14 12:20:00,43.82,43.83,43.76,43.79,68611.0,38.3946,38.4034,38.3421,38.3684,68611.0
2022-12-14 12:30:00,43.79,43.83,43.76,43.82,74764.0,38.3684,38.4034,38.3421,38.3946,74764.0
2022-12-14 12:40:00,43.83,43.9,43.82,43.89,63259.0,38.4034,38.4647,38.3946,38.456,63259.0
2022-12-14 12:50:00,43.89,43.91,43.83,43.84,69510.0,38.456,38.4735,38.4034,38.4122,69510.0
2022-12-14 13:00:00,43.84,43.89,43.81,43.88,54484.0,38.4122,38.456,38.3859,38.4472,54484.0
2022-12-14 13:10:00,43.89,44.01,43.87,43.98,142391.0,38.456,38.5611,38.4385,38.5348,142391.0
2022-12-14 13:20:00,43.99,44.01,43.93,43.96,54168.0,38.5436,38.5611,38.491,38.5173,54168.0
2022-12-14 13:30:00,43.96,44.09,43.95,44.08,100042.0,38.5173,38.6312,38.5085,38.6225,100042.0
2022-12-14 13:40:00,44.08,44.12,44.04,44.11,90968.0,38.6225,38.6575,38.5874,38.6487,90968.0
2022-12-14 13:50:00,44.12,44.18,44.08,44.13,110338.0,38.6575,38.7101,38.6225,38.6663,110338.0
2022-12-14 14:00:00,44.15,44.15,43.55,43.62,327815.0,38.6838,38.6838,38.1581,38.2194,327815.0
2022-12-14 14:10:00,43.64,43.78,43.57,43.66,217848.0,38.2369,38.3596,38.1756,38.2545,217848.0
2022-12-14 14:20:00,43.66,43.75,43.62,43.69,200526.0,38.2545,38.3333,38.2194,38.2807,200526.0
2022-12-14 14:30:00,43.68,43.71,43.19,43.28,360981.0,38.272,38.2983,37.8426,37.9215,360981.0
2022-12-14 14:40:00,43.28,43.47,43.0,43.16,336671.0,37.9215,38.088,37.6762,37.8164,336671.0
2022-12-14 14:50:00,43.15,43.21,42.98,43.09,191533.0,37.8076,37.8602,37.6586,37.755,191533.0
2022-12-14 15:00:00,43.08,43.43,43.04,43.37,147387.0,37.7463,38.0529,37.7112,38.0004,147387.0
2022-12-14 15:10:00,43.36,43.62,43.35,43.5,302401.0,37.9916,38.2194,37.9828,38.1143,302401.0
2022-12-14 15:20:00,43.5,43.52,43.17,43.17,232139.0,38.1143,38.1318,37.8251,37.8251,232139.0
2022-12-14 15:30:00,43.17,43.23,43.07,43.2,272838.0,37.8251,37.8777,37.7375,37.8514,272838.0
2022-12-14 15:40:00,43.2,43.28,43.14,43.24,352838.0,37.8514,37.9215,37.7988,37.8865,352838.0
2022-12-14 15:50:00,43.23,43.46,43.2,43.28,905731.0,37.8777,38.0792,37.8514,37.9215,905731.0
2022-12-15 09:30:00,42.65,42.88,42.42,42.57,367934.0,37.3695,37.571,37.168,37.2994,367934.0
2022-12-15 09:40:00,42.57,42.71,42.51,42.6,226463.0,37.2994,37.4221,37.2468,37.3257,226463.0
2022-12-15 09:50:00,42.6,42.64,42.45,42.53,162286.0,37.3257,37.3607,37.1943,37.2644,162286.0
2022-12-15 10:00:00,42.53,42.53,42.41,42.49,153690.0,37.2644,37.2644,37.1592,37.2293,153690.0
2022-12-15 10:10:00,42.49,42.71,42.49,42.71,212038.0,37.2293,37.4221,37.2293,37.4221,212038.0
2022-12-15 10:20:00,42.71,42.73,42.51,42.67,415367.0,37.4221,37.4396,37.2468,37.387,415367.0
2022-12-15 10:30:00,42.68,42.79,42.64,42.79,169162.0,37.3958,37.4922,37.3607,37.4922,169162.0
2022-12-15 10:40:00,42.78,42.92,42.77,42.79,171482.0,37.4834,37.6061,37.4746,37.4922,171482.0
2022-12-15 10:50:00,42.78,42.89,42.74,42.89,82003.0,37.4834,37.5798,37.4484,37.5798,82003.0
2022-12-15 11:00:00,42.9,42.95,42.78,42.83,161263.0,37.5885,37.6324,37.4834,37.5272,161263.0
2022-12-15 11:10:00,42.83,42.9,42.75,42.89,300894.0,37.5272,37.5885,37.4571,37.5798,300894.0
2022-12-15 11:20:00,42.89,42.89,42.77,42.8,122752.0,37.5798,37.5798,37.4746,37.5009,122752.0
2022-12-15 11:30:00,42.8,42.84,42.75,42.81,97291.0,37.5009,37.536,37.4571,37.5097,97291.0
2022-12-15 11:40:00,42.81,42.81,42.72,42.75,177353.0,37.5097,37.5097,37.4308,37.4571,177353.0
2022-12-15 11:50:00,42.74,42.74,42.63,42.65,150315.0,37.4484,37.4484,37.352,37.3695,150315.0
2022-12-15 12:00:00,42.65,42.7,42.63,42.67,94203.0,37.3695,37.4133,37.352,37.387,94203.0
2022-12-15 12:10:00,42.66,42.67,42.53,42.6,137316.0,37.3783,37.387,37.2644,37.3257,137316.0
2022-12-15 12:20:00,42.6,42.61,42.53,42.54,82285.0,37.3257,37.3345,37.2644,37.2731,82285.0
2022-12-15 12:30:00,42.54,42.7,42.53,42.63,85291.0,37.2731,37.4133,37.2644,37.352,85291.0
2022-12-15 12:40:00,42.63,42.65,42.56,42.59,62642.0,37.352,37.3695,37.2906,37.3169,62642.0
2022-12-15 12:50:00,42.59,42.63,42.51,42.52,96205.0,37.3169,37.352,37.2468,37.2556,96205.0
2022-12-15 13:00:00,42.52,42.54,42.45,42.51,109789.0,37.2556,37.2731,37.1943,37.2468,109789.0
2022-12-15 13:10:00,42.51,42.58,42.49,42.51,72749.0,37.2468,37.3082,37.2293,37.2468,72749.0
2022-12-15 13:20:00,42.51,42.57,42.5,42.54,61207.0,37.2468,37.2994,37.2381,37.2731,61207.0
2022-12-15 13:30:00,42.54,42.61,42.51,42.59,102872.0,37.2731,37.3345,37.2468,37.3169,102872.0
2022-12-15 13:40:00,42.59,42.62,42.52,42.52,91357.0,37.3169,37.3432,37.2556,37.2556,91357.0
2022-12-15 13:50:00,42.52,42.58,42.48,42.58,82945.0,37.2556,37.3082,37.2205,37.3082,82945.0
2022-12-15 14:00:00,42.58,42.64,42.57,42.59,125571.0,37.3082,37.3607,37.2994,37.3169,125571.0
2022-12-15 14:10:00,42.58,42.63,42.57,42.58,127617.0,37.3082,37.352,37.2994,37.3082,127617.0
2022-12-15 14:20:00,42.58,42.62,42.57,42.59,100622.0,37.3082,37.3432,37.2994,37.3169,100622.0
2022-12-15 14:30:00,42.6,42.8,42.6,42.77,170443.0,37.3257,37.5009,37.3257,37.4746,170443.0
2022-12-15 14:40:00,42.77,42.82,42.71,42.81,102786.0,37.4746,37.5185,37.4221,37.5097,102786.0
2022-12-15 14:50:00,42.81,42.89,42.77,42.88,104633.0,37.5097,37.5798,37.4746,37.571,104633.0
2022-12-15 15:00:00,42.89,42.97,42.84,42.95,149258.0,37.5798,37.6499,37.536,37.6324,149258.0
2022-12-15 15:10:00,42.95,42.96,42.83,42.87,137261.0,37.6324,37.6411,37.5272,37.5623,137261.0
2022-12-15 15:20:00,42.86,42.98,42.84,42.97,217070.0,37.5535,37.6586,37.536,37.6499,217070.0
2022-12-15 15:30:00,42.97,43.04,42.88,42.92,245894.0,37.6499,37.7112,37.571,37.6061,245894.0
2022-12-15 15:40:00,42.92,42.93,42.72,42.73,268146.0,37.6061,37.6148,37.4308,37.4396,268146.0
2022-12-15 15:50:00,42.73,42.86,42.71,42.85,941834.0,37.4396,37.5535,37.4221,37.5447,941834.0
2022-12-16 09:30:00,42.5,42.57,42.38,42.5,1024435.0,37.2381,37.2994,37.1329,37.2381,1024435.0
2022-12-16 09:40:00,42.51,42.71,42.4,42.71,196244.0,37.2468,37.4221,37.1505,37.4221,196244.0
2022-12-16 09:50:00,42.71,42.8,42.58,42.62,154945.0,37.4221,37.5009,37.3082,37.3432,154945.0
2022-12-16 10:00:00,42.62,42.63,42.41,42.42,114683.0,37.3432,37.352,37.1592,37.168,114683.0
2022-12-16 10:10:00,42.41,42.54,42.38,42.54,143109.0,37.1592,37.2731,37.1329,37.2731,143109.0
2022-12-16 10:20:00,42.56,42.57,42.46,42.5,130722.0,37.2906,37.2994,37.203,37.2381,130722.0
2022-12-16 10:30:00,42.5,42.54,42.38,42.46,170515.0,37.2381,37.2731,37.1329,37.203,170515.0
2022-12-16 10:40:00,42.47,42.54,42.41,42.49,159189.0,37.2118,37.2731,37.1592,37.2293,159189.0
2022-12-16 10:50:00,42.49,42.51,42.32,42.35,216632.0,37.2293,37.2468,37.0804,37.1066,216632.0
2022-12-16 11:00:00,42.35,42.52,42.33,42.41,154214.0,37.1066,37.2556,37.0891,37.1592,154214.0
2022-12-16 11:10:00,42.41,42.59,42.39,42.57,150085.0,37.1592,37.3169,37.1417,37.2994,150085.0
2022-12-16 11:20:00,42.57,42.62,42.5,42.51,155115.0,37.2994,37.3432,37.2381,37.2468,155115.0
2022-12-16 11:30:00,42.52,42.54,42.32,42.39,105057.0,37.2556,37.2731,37.0804,37.1417,105057.0
2022-12-16 11:40:00,42.39,42.43,42.21,42.23,137534.0,37.1417,37.1767,36.984,37.0015,137534.0
2022-12-16 11:50:00,42.24,42.27,42.1,42.12,136640.0,37.0103,37.0365,36.8876,36.9051,136640.0
2022-12-16 12:00:00,42.13,42.16,42.07,42.08,95380.0,36.9139,36.9402,36.8613,36.8701,95380.0
2022-12-16 12:10:00,42.08,42.17,42.08,42.16,72863.0,36.8701,36.9489,36.8701,36.9402,72863.0
2022-12-16 12:20:00,42.16,42.3,42.09,42.29,94016.0,36.9402,37.0628,36.8788,37.0541,94016.0
2022-12-16 12:30:00,42.29,42.3,42.15,42.18,147082.0,37.0541,37.0628,36.9314,36.9577,147082.0
2022-12-16 12:40:00,42.18,42.19,42.08,42.12,68660.0,36.9577,36.9665,36.8701,36.9051,68660.0
2022-12-16 12:50:00,42.12,42.12,41.94,41.99,93520.0,36.9051,36.9051,36.7474,36.7912,93520.0
2022-12-16 13:00:00,41.99,42.03,41.97,42.01,72426.0,36.7912,36.8263,36.7737,36.8087,72426.0
2022-12-16 13:10:00,42.01,42.03,41.94,41.98,64270.0,36.8087,36.8263,36.7474,36.7825,64270.0
2022-12-16 13:20:00,41.97,42.03,41.91,42.03,144821.0,36.7737,36.8263,36.7211,36.8263,144821.0
2022-12-16 13:30:00,42.04,42.18,42.02,42.12,117998.0,36.835,36.9577,36.8175,36.9051,117998.0
2022-12-16 13:40:00,42.11,42.2,42.07,42.19,76483.0,36.8964,36.9752,36.8613,36.9665,76483.0
2022-12-16 13:50:00,42.18,42.19,42.08,42.13,83480.0,36.9577,36.9665,36.8701,36.9139,83480.0
2022-12-16 14:00:00,42.13,42.19,42.1,42.18,100629.0,36.9139,36.9665,36.8876,36.9577,100629.0
2022-12-16 14:10:00,42.18,42.19,42.12,42.14,96518.0,36.9577,36.9665,36.9051,36.9226,96518.0
2022-12-16 14:20:00,42.15,42.15,42.0,42.01,110704.0,36.9314,36.9314,36.8,36.8087,110704.0
2022-12-16 14:30:00,42.01,42.01,41.92,41.96,125384.0,36.8087,36.8087,36.7299,36.7649,125384.0
2022-12-16 14:40:00,41.95,41.96,41.83,41.89,116091.0,36.7562,36.7649,36.651,36.7036,116091.0
2022-12-16 14:50:00,41.89,42.05,41.88,42.02,128776.0,36.7036,36.8438,36.6948,36.8175,128776.0
2022-12-16 15:00:00,42.01,42.09,41.97,41.97,188641.0,36.8087,36.8788,36.7737,36.7737,188641.0
2022-12-16 15:10:00,41.98,42.18,41.94,42.13,182315.0,36.7825,36.9577,36.7474,36.9139,182315.0
2022-12-16 15:20:00,42.12,42.22,42.11,42.2,171054.0,36.9051,36.9927,36.8964,36.9752,171054.0
2022-12-16 15:30:00,42.21,42.31,42.21,42.26,251577.0,36.984,37.0716,36.984,37.0278,251577.0
2022-12-16 15:40:00,42.26,42.31,42.21,42.26,397225.0,37.0278,37.0716,36.984,37.0278,397225.0
2022-12-16 15:50:00,42.25,42.29,42.11,42.11,1190904.0,37.019,37.0541,36.8964,36.8964,1190904.0
2022-12-19 09:30:00,42.1,42.48,42.06,42.46,202687.0,36.8876,37.2205,36.8525,37.203,202687.0
2022-12-19 09:40:00,42.46,42.55,42.37,42.41,128038.0,37.203,37.2819,37.1242,37.1592,128038.0
2022-12-19 09:50:00,42.41,42.48,42.3,42.31,105014.0,37.1592,37.2205,37.0628,37.0716,105014.0
2022-12-19 10:00:00,42.32,42.37,42.25,42.32,121785.0,37.0804,37.1242,37.019,37.0804,121785.0
2022-12-19 10:10:00,42.33,42.36,42.27,42.32,98331.0,37.0891,37.1154,37.0365,37.0804,98331.0
2022-12-19 10:20:00,42.32,42.65,42.28,42.64,122888.0,37.0804,37.3695,37.0453,37.3607,122888.0
2022-12-19 10:30:00,42.65,42.66,42.47,42.49,130478.0,37.3695,37.3783,37.2118,37.2293,130478.0
2022-12-19 10:40:00,42.5,42.56,42.44,42.47,148784.0,37.2381,37.2906,37.1855,37.2118,148784.0
2022-12-19 10:50:00,42.46,42.6,42.44,42.55,105485.0,37.203,37.3257,37.1855,37.2819,105485.0
2022-12-19 11:00:00,42.55,42.56,42.39,42.48,288973.0,37.2819,37.2906,37.1417,37.2205,288973.0
2022-12-19 11:10:00,42.48,42.49,42.38,42.43,66120.0,37.2205,37.2293,37.1329,37.1767,66120.0
2022-12-19 11:20:00,42.43,42.43,42.27,42.32,76536.0,37.1767,37.1767,37.0365,37.0804,76536.0
2022-12-19 11:30:00,42.32,42.35,42.2,42.28,85732.0,37.0804,37.1066,36.9752,37.0453,85732.0
2022-12-19 11:40:00,42.28,42.28,42.12,42.14,184704.0,37.0453,37.0453,36.9051,36.9226,184704.0
2022-12-19 11:50:00,42.15,42.15,42.04,42.05,233666.0,36.9314,36.9314,36.835,36.8438,233666.0
2022-12-19 12:00:00,42.05,42.1,42.01,42.02,339717.0,36.8438,36.8876,36.8087,36.8175,339717.0
2022-12-19 12:10:00,42.02,42.14,42.0,42.05,93320.0,36.8175,36.9226,36.8,36.8438,93320.0
2022-12-19 12:20:00,42.05,42.07,42.02,42.02,67402.0,36.8438,36.8613,36.8175,36.8175,67402.0
2022-12-19 12:30:00,42.02,42.05,41.96,42.02,198587.0,36.8175,36.8438,36.7649,36.8175,198587.0
2022-12-19 12:40:00,42.03,42.05,42.02,42.05,82175.0,36.8263,36.8438,36.8175,36.8438,82175.0
2022-12-19 12:50:00,42.05,42.12,42.01,42.09,308313.0,36.8438,36.9051,36.8087,36.8788,308313.0
2022-12-19 13:00:00,42.09,42.14,42.03,42.04,70214.0,36.8788,36.9226,36.8263,36.835,70214.0
2022-12-19 13:10:00,42.04,42.09,42.02,42.02,69299.0,36.835,36.8788,36.8175,36.8175,69299.0
2022-12-19 13:20:00,42.03,42.07,41.99,42.02,134948.0,36.8263,36.8613,36.7912,36.8175,134948.0
2022-12-19 13:30:00,42.01,42.02,41.96,41.98,95160.0,36.8087,36.8175,36.7649,36.7825,95160.0
2022-12-19 13:40:00,41.98,41.99,41.87,41.9,70284.0,36.7825,36.7912,36.6861,36.7124,70284.0
2022-12-19 13:50:00,41.9,41.91,41.8,41.82,63393.0,36.7124,36.7211,36.6247,36.6423,63393.0
2022-12-19 14:00:00,41.82,41.82,41.75,41.8,112296.0,36.6423,36.6423,36.5809,36.6247,112296.0
2022-12-19 14:10:00,41.8,41.84,41.74,41.75,138721.0,36.6247,36.6598,36.5722,36.5809,138721.0
2022-12-19 14:20:00,41.74,41.8,41.6,41.61,117959.0,36.5722,36.6247,36.4495,36.4583,117959.0
2022-12-19 14:30:00,41.61,41.75,41.61,41.69,148581.0,36.4583,36.5809,36.4583,36.5284,148581.0
2022-12-19 14:40:00,41.7,41.77,41.64,41.7,124555.0,36.5371,36.5985,36.4845,36.5371,124555.0
2022-12-19 14:50:00,41.7,41.73,41.61,41.72,117552.0,36.5371,36.5634,36.4583,36.5546,117552.0
2022-12-19 15:00:00,41.71,41.72,41.65,41.72,110435.0,36.5459,36.5546,36.4933,36.5546,110435.0
2022-12-19 15:10:00,41.72,41.79,41.7,41.76,88740.0,36.5546,36.616,36.5371,36.5897,88740.0
2022-12-19 15:20:00,41.76,41.88,41.75,41.86,115994.0,36.5897,36.6948,36.5809,36.6773,115994.0
2022-12-19 15:30:00,41.86,41.96,41.85,41.9,267982.0,36.6773,36.7649,36.6685,36.7124,267982.0
2022-12-19 15:40:00,41.9,42.05,41.87,41.96,538598.0,36.7124,36.8438,36.6861,36.7649,538598.0
2022-12-19 15:50:00,41.96,42.05,41.91,41.94,1207952.0,36.7649,36.8438,36.7211,36.7474,1207952.0
2022-12-20 09:30:00,42.11,42.17,41.8,42.14,299053.0,36.8964,36.9489,36.6247,36.9226,299053.0
2022-12-20 09:40:00,42.15,42.24,41.99,42.0,141049.0,36.9314,37.0103,36.7912,36.8,141049.0
2022-12-20 09:50:00,42.0,42.12,41.94,42.09,156010.0,36.8,36.9051,36.7474,36.8788,156010.0
2022-12-20 10:00:00,42.09,42.16,42.06,42.09,196203.0,36.8788,36.9402,36.8525,36.8788,196203.0
2022-12-20 10:10:00,42.08,42.19,41.99,42.09,158464.0,36.8701,36.9665,36.7912,36.8788,158464.0
2022-12-20 10:20:00,42.08,42.22,42.08,42.18,152286.0,36.8701,36.9927,36.8701,36.9577,152286.0
2022-12-20 10:30:00,42.19,42.23,42.1,42.16,96755.0,36.9665,37.0015,36.8876,36.9402,96755.0
2022-12-20 10:40:00,42.16,42.27,42.15,42.2,129860.0,36.9402,37.0365,36.9314,36.9752,129860.0
2022-12-20 10:50:00,42.19,42.22,42.13,42.21,123991.0,36.9665,36.9927,36.9139,36.984,123991.0
2022-12-20 11:00:00,42.21,42.28,42.17,42.19,295542.0,36.984,37.0453,36.9489,36.9665,295542.0
2022-12-20 11:10:00,42.18,42.23,42.06,42.07,710837.0,36.9577,37.0015,36.8525,36.8613,710837.0
2022-12-20 11:20:00,42.07,42.11,41.98,42.01,174233.0,36.8613,36.8964,36.7825,36.8087,174233.0
2022-12-20 11:30:00,42.01,42.11,41.99,42.07,66088.0,36.8087,36.8964,36.7912,36.8613,66088.0
2022-12-20 11:40:00,42.06,42.13,42.03,42.12,218670.0,36.8525,36.9139,36.8263,36.9051,218670.0
2022-12-20 11:50:00,42.12,42.14,42.0,42.09,148807.0,36.9051,36.9226,36.8,36.8788,148807.0
2022-12-20 12:00:00,42.09,42.14,42.07,42.12,79066.0,36.8788,36.9226,36.8613,36.9051,79066.0
2022-12-20 12:10:00,42.12,42.15,42.02,42.04,95391.0,36.9051,36.9314,36.8175,36.835,95391.0
2022-12-20 12:20:00,42.04,42.04,41.97,42.0,232106.0,36.835,36.835,36.7737,36.8,232106.0
2022-12-20 12:30:00,42.0,42.0,41.95,42.0,92186.0,36.8,36.8,36.7562,36.8,92186.0
2022-12-20 12:40:00,42.0,42.02,41.96,42.01,631883.0,36.8,36.8175,36.7649,36.8087,631883.0
2022-12-20 12:50:00,42.01,42.02,41.98,42.01,120253.0,36.8087,36.8175,36.7825,36.8087,120253.0
2022-12-20 13:00:00,42.01,42.04,41.97,42.04,176800.0,36.8087,36.835,36.7737,36.835,176800.0
2022-12-20 13:10:00,42.04,42.07,42.01,42.01,131575.0,36.835,36.8613,36.8087,36.8087,131575.0
2022-12-20 13:20:00,42.02,42.09,42.01,42.09,114761.0,36.8175,36.8788,36.8087,36.8788,114761.0
2022-12-20 13:30:00,42.09,42.17,42.02,42.14,256814.0,36.8788,36.9489,36.8175,36.9226,256814.0
2022-12-20 13:40:00,42.15,42.17,42.09,42.11,161902.0,36.9314,36.9489,36.8788,36.8964,161902.0
2022-12-20 13:50:00,42.11,42.13,42.04,42.05,189796.0,36.8964,36.9139,36.835,36.8438,189796.0
2022-12-20 14:00:00,42.05,42.11,42.0,42.1,735546.0,36.8438,36.8964,36.8,36.8876,735546.0
2022-12-20 14:10:00,42.1,42.11,41.97,41.99,219811.0,36.8876,36.8964,36.7737,36.7912,219811.0
2022-12-20 14:20:00,42.0,42.02,41.92,42.02,119560.0,36.8,36.8175,36.7299,36.8175,119560.0
2022-12-20 14:30:00,42.02,42.06,41.98,42.02,133773.0,36.8175,36.8525,36.7825,36.8175,133773.0
2022-12-20 14:40:00,42.02,42.03,41.98,42.02,583148.0,36.8175,36.8263,36.7825,36.8175,583148.0
2022-12-20 14:50:00,42.03,42.05,41.96,41.99,1128371.0,36.8263,36.8438,36.7649,36.7912,1128371.0
2022-12-20 15:00:00,42.0,42.0,41.95,41.98,117932.0,36.8,36.8,36.7562,36.7825,117932.0
2022-12-20 15:10:00,41.98,42.01,41.96,41.98,167749.0,36.7825,36.8087,36.7649,36.7825,167749.0
2022-12-20 15:20:00,41.98,42.01,41.96,42.0,172680.0,36.7825,36.8087,36.7649,36.8,172680.0
2022-12-20 15:30:00,42.0,42.04,41.97,42.04,206878.0,36.8,36.835,36.7737,36.835,206878.0
2022-12-20 15:40:00,42.04,42.11,42.03,42.09,266658.0,36.835,36.8964,36.8263,36.8788,266658.0
2022-12-20 15:50:00,42.1,42.1,41.92,41.92,966869.0,36.8876,36.8876,36.7299,36.7299,966869.0
2022-12-21 09:30:00,42.2,42.44,42.16,42.29,283881.0,36.9752,37.1855,36.9402,37.0541,283881.0
2022-12-21 09:40:00,42.29,42.45,42.21,42.4,233291.0,37.0541,37.1943,36.984,37.1505,233291.0
2022-12-21 09:50:00,42.4,42.48,42.3,42.47,178858.0,37.1505,37.2205,37.0628,37.2118,178858.0
2022-12-21 10:00:00,42.48,42.7,42.46,42.64,212890.0,37.2205,37.4133,37.203,37.3607,212890.0
2022-12-21 10:10:00,42.64,42.67,42.58,42.59,214548.0,37.3607,37.387,37.3082,37.3169,214548.0
2022-12-21 10:20:00,42.59,42.86,42.57,42.84,168838.0,37.3169,37.5535,37.2994,37.536,168838.0
2022-12-21 10:30:00,42.84,42.88,42.8,42.86,219004.0,37.536,37.571,37.5009,37.5535,219004.0
2022-12-21 10:40:00,42.86,42.88,42.73,42.81,181909.0,37.5535,37.571,37.4396,37.5097,181909.0
2022-12-21 10:50:00,42.8,42.91,42.8,42.89,106566.0,37.5009,37.5973,37.5009,37.5798,106566.0
2022-12-21 11:00:00,42.89,42.98,42.88,42.98,117716.0,37.5798,37.6586,37.571,37.6586,117716.0
2022-12-21 11:10:00,42.98,43.0,42.86,42.9,148779.0,37.6586,37.6762,37.5535,37.5885,148779.0
2022-12-21 11:20:00,42.9,42.92,42.82,42.89,237646.0,37.5885,37.6061,37.5185,37.5798,237646.0
2022-12-21 11:30:00,42.88,42.89,42.83,42.86,154714.0,37.571,37.5798,37.5272,37.5535,154714.0
2022-12-21 11:40:00,42.86,42.87,42.75,42.76,82971.0,37.5535,37.5623,37.4571,37.4659,82971.0
2022-12-21 11:50:00,42.77,42.79,42.71,42.75,70773.0,37.4746,37.4922,37.4221,37.4571,70773.0
2022-12-21 12:00:00,42.76,42.8,42.72,42.78,72341.0,37.4659,37.5009,37.4308,37.4834,72341.0
2022-12-21 12:10:00,42.79,42.87,42.77,42.87,87802.0,37.4922,37.5623,37.4746,37.5623,87802.0
2022-12-21 12:20:00,42.85,42.88,42.81,42.84,201848.0,37.5447,37.571,37.5097,37.536,201848.0
2022-12-21 12:30:00,42.84,42.87,42.76,42.76,113569.0,37.536,37.5623,37.4659,37.4659,113569.0
2022-12-21 12:40:00,42.76,42.8,42.72,42.79,100600.0,37.4659,37.5009,37.4308,37.4922,100600.0
2022-12-21 12:50:00,42.78,42.8,42.75,42.79,59697.0,37.4834,37.5009,37.4571,37.4922,59697.0
2022-12-21 13:00:00,42.79,42.84,42.75,42.84,81473.0,37.4922,37.536,37.4571,37.536,81473.0
2022-12-21 13:10:00,42.84,42.85,42.74,42.76,75720.0,37.536,37.5447,37.4484,37.4659,75720.0
2022-12-21 13:20:00,42.76,42.77,42.63,42.64,70760.0,37.4659,37.4746,37.352,37.3607,70760.0
2022-12-21 13:30:00,42.64,42.74,42.64,42.72,99801.0,37.3607,37.4484,37.3607,37.4308,99801.0
2022-12-21 13:40:00,42.72,42.75,42.68,42.7,62766.0,37.4308,37.4571,37.3958,37.4133,62766.0
2022-12-21 13:50:00,42.71,42.72,42.61,42.62,219654.0,37.4221,37.4308,37.3345,37.3432,219654.0
2022-12-21 14:00:00,42.61,42.73,42.6,42.73,131108.0,37.3345,37.4396,37.3257,37.4396,131108.0
2022-12-21 14:10:00,42.73,42.75,42.66,42.66,137062.0,37.4396,37.4571,37.3783,37.3783,137062.0
2022-12-21 14:20:00,42.66,42.68,42.55,42.56,105378.0,37.3783,37.3958,37.2819,37.2906,105378.0
2022-12-21 14:30:00,42.55,42.58,42.5,42.58,146234.0,37.2819,37.3082,37.2381,37.3082,146234.0
2022-12-21 14:40:00,42.57,42.65,42.55,42.64,81939.0,37.2994,37.3695,37.2819,37.3607,81939.0
2022-12-21 14:50:00,42.64,42.64,42.56,42.61,81788.0,37.3607,37.3607,37.2906,37.3345,81788.0
2022-12-21 15:00:00,42.62,42.66,42.59,42.61,166331.0,37.3432,37.3783,37.3169,37.3345,166331.0
2022-12-21 15:10:00,42.62,42.65,42.56,42.56,116689.0,37.3432,37.3695,37.2906,37.2906,116689.0
2022-12-21 15:20:00,42.57,42.61,42.55,42.61,142058.0,37.2994,37.3345,37.2819,37.3345,142058.0
2022-12-21 15:30:00,42.61,42.69,42.59,42.69,179096.0,37.3345,37.4045,37.3169,37.4045,179096.0
2022-12-21 15:40:00,42.69,42.75,42.67,42.75,326734.0,37.4045,37.4571,37.387,37.4571,326734.0
2022-12-21 15:50:00,42.74,42.75,42.66,42.73,1057713.0,37.4484,37.4571,37.3783,37.4396,1057713.0
2022-12-22 09:30:00,42.48,42.62,42.41,42.55,248240.0,37.2205,37.3432,37.1592,37.2819,248240.0
2022-12-22 09:40:00,42.54,42.65,42.52,42.52,104012.0,37.2731,37.3695,37.2556,37.2556,104012.0
2022-12-22 09:50:00,42.52,42.57,42.48,42.52,165174.0,37.2556,37.2994,37.2205,37.2556,165174.0
2022-12-22 10:00:00,42.52,42.52,42.43,42.49,256545.0,37.2556,37.2556,37.1767,37.2293,256545.0
2022-12-22 10:10:00,42.48,42.54,42.35,42.4,210221.0,37.2205,37.2731,37.1066,37.1505,210221.0
2022-12-22 10:20:00,42.41,42.5,42.35,42.46,368861.0,37.1592,37.2381,37.1066,37.203,368861.0
2022-12-22 10:30:00,42.47,42.53,42.3,42.3,301665.0,37.2118,37.2644,37.0628,37.0628,301665.0
2022-12-22 10:40:00,42.3,42.42,42.25,42.36,214089.0,37.0628,37.168,37.019,37.1154,214089.0
2022-12-22 10:50:00,42.36,42.44,42.32,42.4,160728.0,37.1154,37.1855,37.0804,37.1505,160728.0
2022-12-22 11:00:00,42.4,42.42,42.35,42.4,282846.0,37.1505,37.168,37.1066,37.1505,282846.0
2022-12-22 11:10:00,42.4,42.51,42.39,42.48,177272.0,37.1505,37.2468,37.1417,37.2205,177272.0
2022-12-22 11:20:00,42.49,42.54,42.47,42.54,202847.0,37.2293,37.2731,37.2118,37.2731,202847.0
2022-12-22 11:30:00,42.53,42.55,42.49,42.49,174655.0,37.2644,37.2819,37.2293,37.2293,174655.0
2022-12-22 11:40:00,42.49,42.51,42.45,42.47,218010.0,37.2293,37.2468,37.1943,37.2118,218010.0
2022-12-22 11:50:00,42.47,42.54,42.46,42.54,77527.0,37.2118,37.2731,37.203,37.2731,77527.0
2022-12-22 12:00:00,42.53,42.56,42.5,42.51,144110.0,37.2644,37.2906,37.2381,37.2468,144110.0
2022-12-22 12:10:00,42.52,42.54,42.47,42.5,100595.0,37.2556,37.2731,37.2118,37.2381,100595.0
2022-12-22 12:20:00,42.5,42.52,42.41,42.47,377562.0,37.2381,37.2556,37.1592,37.2118,377562.0
2022-12-22 12:30:00,42.47,42.5,42.4,42.47,237625.0,37.2118,37.2381,37.1505,37.2118,237625.0
2022-12-22 12:40:00,42.47,42.47,42.39,42.41,120321.0,37.2118,37.2118,37.1417,37.1592,120321.0
2022-12-22 12:50:00,42.41,42.42,42.32,42.37,175124.0,37.1592,37.168,37.0804,37.1242,175124.0
2022-12-22 13:00:00,42.36,42.38,42.28,42.31,162546.0,37.1154,37.1329,37.0453,37.0716,162546.0
2022-12-22 13:10:00,42.31,42.4,42.31,42.38,93273.0,37.0716,37.1505,37.0716,37.1329,93273.0
2022-12-22 13:20:00,42.38,42.45,42.34,42.43,96675.0,37.1329,37.1943,37.0979,37.1767,96675.0
2022-12-22 13:30:00,42.43,42.46,42.34,42.46,208621.0,37.1767,37.203,37.0979,37.203,208621.0
2022-12-22 13:40:00,42.46,42.46,42.39,42.42,217003.0,37.203,37.203,37.1417,37.168,217003.0
2022-12-22 13:50:00,42.43,42.46,42.36,42.39,274748.0,37.1767,37.203,37.1154,37.1417,274748.0
2022-12-22 14:00:00,42.39,42.45,42.27,42.33,186425.0,37.1417,37.1943,37.0365,37.0891,186425.0
2022-12-22 14:10:00,42.32,42.42,42.31,42.4,161911.0,37.0804,37.168,37.0716,37.1505,161911.0
2022-12-22 14:20:00,42.4,42.45,42.33,42.43,231442.0,37.1505,37.1943,37.0891,37.1767,231442.0
2022-12-22 14:30:00,42.42,42.45,42.38,42.41,281765.0,37.168,37.1943,37.1329,37.1592,281765.0
2022-12-22 14:40:00,42.42,42.43,42.3,42.41,153275.0,37.168,37.1767,37.0628,37.1592,153275.0
2022-12-22 14:50:00,42.41,42.46,42.39,42.45,128192.0,37.1592,37.203,37.1417,37.1943,128192.0
2022-12-22 15:00:00,42.45,42.52,42.43,42.5,402824.0,37.1943,37.2556,37.1767,37.2381,402824.0
2022-12-22 15:10:00,42.51,42.55,42.43,42.55,444691.0,37.2468,37.2819,37.1767,37.2819,444691.0
2022-12-22 15:20:00,42.55,42.67,42.54,42.65,399673.0,37.2819,37.387,37.2731,37.3695,399673.0
2022-12-22 15:30:00,42.65,42.73,42.63,42.73,430754.0,37.3695,37.4396,37.352,37.4396,430754.0
2022-12-22 15:40:00,42.73,42.75,42.69,42.73,468352.0,37.4396,37.4571,37.4045,37.4396,468352.0
2022-12-22 15:50:00,42.73,42.85,42.73,42.84,709125.0,37.4396,37.5447,37.4396,37.536,709125.0
2022-12-23 09:30:00,42.83,43.02,42.81,42.96,226895.0,37.5272,37.6937,37.5097,37.6411,226895.0
2022-12-23 09:40:00,42.96,43.06,42.92,42.95,650157.0,37.6411,37.7287,37.6061,37.6324,650157.0
2022-12-23 09:50:00,42.95,42.96,42.73,42.88,139527.0,37.6324,37.6411,37.4396,37.571,139527.0
2022-12-23 10:00:00,42.89,43.02,42.86,42.97,355952.0,37.5798,37.6937,37.5535,37.6499,355952.0
2022-12-23 10:10:00,42.98,43.17,42.98,43.15,161637.0,37.6586,37.8251,37.6586,37.8076,161637.0
2022-12-23 10:20:00,43.14,43.29,43.1,43.21,258147.0,37.7988,37.9303,37.7638,37.8602,258147.0
2022-12-23 10:30:00,43.21,43.25,43.17,43.24,186034.0,37.8602,37.8952,37.8251,37.8865,186034.0
2022-12-23 10:40:00,43.25,43.29,43.17,43.21,336022.0,37.8952,37.9303,37.8251,37.8602,336022.0
2022-12-23 10:50:00,43.21,43.21,43.08,43.14,108614.0,37.8602,37.8602,37.7463,37.7988,108614.0
2022-12-23 11:00:00,43.14,43.17,43.08,43.09,123114.0,37.7988,37.8251,37.7463,37.755,123114.0
2022-12-23 11:10:00,43.11,43.19,43.09,43.12,111990.0,37.7725,37.8426,37.755,37.7813,111990.0
2022-12-23 11:20:00,43.13,43.16,42.98,43.0,226671.0,37.7901,37.8164,37.6586,37.6762,226671.0
2022-12-23 11:30:00,43.01,43.13,43.0,43.12,66437.0,37.6849,37.7901,37.6762,37.7813,66437.0
2022-12-23 11:40:00,43.12,43.13,43.07,43.13,86574.0,37.7813,37.7901,37.7375,37.7901,86574.0
2022-12-23 11:50:00,43.13,43.14,43.04,43.1,157304.0,37.7901,37.7988,37.7112,37.7638,157304.0
2022-12-23 12:00:00,43.1,43.16,43.09,43.11,53836.0,37.7638,37.8164,37.755,37.7725,53836.0
2022-12-23 12:10:00,43.1,43.15,43.08,43.1,86636.0,37.7638,37.8076,37.7463,37.7638,86636.0
2022-12-23 12:20:00,43.1,43.11,43.01,43.05,125866.0,37.7638,37.7725,37.6849,37.72,125866.0
2022-12-23 12:30:00,43.05,43.14,43.04,43.06,98756.0,37.72,37.7988,37.7112,37.7287,98756.0
2022-12-23 12:40:00,43.07,43.08,43.0,43.02,90194.0,37.7375,37.7463,37.6762,37.6937,90194.0
2022-12-23 12:50:00,43.02,43.08,43.02,43.06,75158.0,37.6937,37.7463,37.6937,37.7287,75158.0
2022-12-23 13:00:00,43.07,43.11,43.05,43.05,79548.0,37.7375,37.7725,37.72,37.72,79548.0
2022-12-23 13:10:00,43.05,43.1,43.04,43.05,76921.0,37.72,37.7638,37.7112,37.72,76921.0
2022-12-23 13:20:00,43.05,43.08,43.04,43.07,57014.0,37.72,37.7463,37.7112,37.7375,57014.0
2022-12-23 13:30:00,43.06,43.14,43.06,43.11,64833.0,37.7287,37.7988,37.7287,37.7725,64833.0
2022-12-23 13:40:00,43.09,43.13,43.0,43.05,97486.0,37.755,37.7901,37.6762,37.72,97486.0
2022-12-23 13:50:00,43.04,43.07,43.02,43.05,67456.0,37.7112,37.7375,37.6937,37.72,67456.0
2022-12-23 14:00:00,43.05,43.09,43.01,43.07,65037.0,37.72,37.755,37.6849,37.7375,65037.0
2022-12-23 14:10:00,43.08,43.14,43.05,43.12,305976.0,37.7463,37.7988,37.72,37.7813,305976.0
2022-12-23 14:20:00,43.12,43.12,43.04,43.05,56742.0,37.7813,37.7813,37.7112,37.72,56742.0
2022-12-23 14:30:00,43.04,43.12,43.04,43.11,70163.0,37.7112,37.7813,37.7112,37.7725,70163.0
2022-12-23 14:40:00,43.11,43.12,43.05,43.07,82689.0,37.7725,37.7813,37.72,37.7375,82689.0
2022-12-23 14:50:00,43.07,43.14,43.06,43.13,47162.0,37.7375,37.7988,37.7287,37.7901,47162.0
2022-12-23 15:00:00,43.13,43.18,43.11,43.14,53855.0,37.7901,37.8339,37.7725,37.7988,53855.0
2022-12-23 15:10:00,43.15,43.18,43.13,43.16,83231.0,37.8076,37.8339,37.7901,37.8164,83231.0
2022-12-23 15:20:00,43.16,43.17,43.12,43.14,94850.0,37.8164,37.8251,37.7813,37.7988,94850.0
2022-12-23 15:30:00,43.14,43.18,43.07,43.09,111775.0,37.7988,37.8339,37.7375,37.755,111775.0
2022-12-23 15:40:00,43.09,43.15,43.08,43.13,107547.0,37.755,37.8076,37.7463,37.7901,107547.0
2022-12-23 15:50:00,43.13,43.2,43.08,43.19,422152.0,37.7901,37.8514,37.7463,37.8426,422152.0
2022-12-27 09:30:00,43.35,43.4,43.12,43.2,208898.0,37.9828,38.0266,37.7813,37.8514,208898.0
2022-12-27 09:40:00,43.2,43.26,43.15,43.19,207851.0,37.8514,37.904,37.8076,37.8426,207851.0
2022-12-27 09:50:00,43.19,43.24,43.15,43.18,130859.0,37.8426,37.8865,37.8076,37.8339,130859.0
2022-12-27 10:00:00,43.18,43.27,43.14,43.22,112285.0,37.8339,37.9127,37.7988,37.8689,112285.0
2022-12-27 10:10:00,43.22,43.42,43.22,43.34,310571.0,37.8689,38.0442,37.8689,37.9741,310571.0
2022-12-27 10:20:00,43.34,43.42,43.28,43.33,315531.0,37.9741,38.0442,37.9215,37.9653,315531.0
2022-12-27 10:30:00,43.33,43.42,43.31,43.4,72103.0,37.9653,38.0442,37.9478,38.0266,72103.0
2022-12-27 10:40:00,43.41,43.48,43.39,43.48,73082.0,38.0354,38.0967,38.0179,38.0967,73082.0
2022-12-27 10:50:00,43.48,43.51,43.41,43.42,168461.0,38.0967,38.123,38.0354,38.0442,168461.0
2022-12-27 11:00:00,43.42,43.56,43.41,43.55,106705.0,38.0442,38.1668,38.0354,38.1581,106705.0
2022-12-27 11:10:00,43.56,43.59,43.48,43.5,344147.0,38.1668,38.1931,38.0967,38.1143,344147.0
2022-12-27 11:20:00,43.49,43.56,43.46,43.49,175835.0,38.1055,38.1668,38.0792,38.1055,175835.0
2022-12-27 11:30:00,43.49,43.61,43.48,43.6,338634.0,38.1055,38.2106,38.0967,38.2019,338634.0
2022-12-27 11:40:00,43.6,43.68,43.59,43.65,141070.0,38.2019,38.272,38.1931,38.2457,141070.0
2022-12-27 11:50:00,43.65,43.67,43.63,43.66,280796.0,38.2457,38.2632,38.2282,38.2545,280796.0
2022-12-27 12:00:00,43.66,43.74,43.65,43.65,49874.0,38.2545,38.3245,38.2457,38.2457,49874.0
2022-12-27 12:10:00,43.67,43.71,43.64,43.66,40769.0,38.2632,38.2983,38.2369,38.2545,40769.0
2022-12-27 12:20:00,43.66,43.68,43.63,43.66,76679.0,38.2545,38.272,38.2282,38.2545,76679.0
2022-12-27 12:30:00,43.67,43.69,43.63,43.66,204816.0,38.2632,38.2807,38.2282,38.2545,204816.0
2022-12-27 12:40:00,43.66,43.69,43.62,43.64,137681.0,38.2545,38.2807,38.2194,38.2369,137681.0
2022-12-27 12:50:00,43.64,43.69,43.64,43.68,46404.0,38.2369,38.2807,38.2369,38.272,46404.0
2022-12-27 13:00:00,43.68,43.75,43.67,43.73,77486.0,38.272,38.3333,38.2632,38.3158,77486.0
2022-12-27 13:10:00,43.73,43.75,43.69,43.71,68710.0,38.3158,38.3333,38.2807,38.2983,68710.0
2022-12-27 13:20:00,43.72,43.72,43.64,43.64,72322.0,38.307,38.307,38.2369,38.2369,72322.0
2022-12-27 13:30:00,43.65,43.67,43.62,43.65,156170.0,38.2457,38.2632,38.2194,38.2457,156170.0
2022-12-27 13:40:00,43.65,43.68,43.63,43.67,90655.0,38.2457,38.272,38.2282,38.2632,90655.0
2022-12-27 13:50:00,43.68,43.68,43.53,43.56,176442.0,38.272,38.272,38.1405,38.1668,176442.0
2022-12-27 14:00:00,43.55,43.63,43.55,43.59,85334.0,38.1581,38.2282,38.1581,38.1931,85334.0
2022-12-27 14:10:00,43.59,43.6,43.52,43.58,121738.0,38.1931,38.2019,38.1318,38.1844,121738.0
2022-12-27 14:20:00,43.58,43.6,43.51,43.52,107167.0,38.1844,38.2019,38.123,38.1318,107167.0
2022-12-27 14:30:00,43.51,43.54,43.49,43.51,81694.0,38.123,38.1493,38.1055,38.123,81694.0
2022-12-27 14:40:00,43.52,43.63,43.48,43.63,123739.0,38.1318,38.2282,38.0967,38.2282,123739.0
2022-12-27 14:50:00,43.63,43.63,43.58,43.61,63659.0,38.2282,38.2282,38.1844,38.2106,63659.0
2022-12-27 15:00:00,43.61,43.68,43.59,43.68,54464.0,38.2106,38.272,38.1931,38.272,54464.0
2022-12-27 15:10:00,43.68,43.7,43.65,43.66,129564.0,38.272,38.2895,38.2457,38.2545,129564.0
2022-12-27 15:20:00,43.67,43.71,43.65,43.66,81199.0,38.2632,38.2983,38.2457,38.2545,81199.0
2022-12-27 15:30:00,43.66,43.73,43.66,43.71,390033.0,38.2545,38.3158,38.2545,38.2983,390033.0
2022-12-27 15:40:00,43.71,43.72,43.63,43.69,187885.0,38.2983,38.307,38.2282,38.2807,187885.0
2022-12-27 15:50:00,43.68,43.69,43.61,43.65,475133.0,38.272,38.2807,38.2106,38.2457,475133.0
2022-12-28 09:30:00,43.72,43.82,43.63,43.69,252054.0,38.307,38.3946,38.2282,38.2807,252054.0
2022-12-28 09:40:00,43.69,43.72,43.62,43.65,99595.0,38.2807,38.307,38.2194,38.2457,99595.0
2022-12-28 09:50:00,43.65,43.68,43.58,43.62,357474.0,38.2457,38.272,38.1844,38.2194,357474.0
2022-12-28 10:00:00,43.63,43.71,43.56,43.67,180929.0,38.2282,38.2983,38.1668,38.2632,180929.0
2022-12-28 10:10:00,43.66,43.7,43.63,43.67,347469.0,38.2545,38.2895,38.2282,38.2632,347469.0
2022-12-28 10:20:00,43.67,43.73,43.57,43.6,150871.0,38.2632,38.3158,38.1756,38.2019,150871.0
2022-12-28 10:30:00,43.59,43.66,43.55,43.63,121482.0,38.1931,38.2545,38.1581,38.2282,121482.0
2022-12-28 10:40:00,43.64,43.67,43.52,43.61,104503.0,38.2369,38.2632,38.1318,38.2106,104503.0
2022-12-28 10:50:00,43.61,43.63,43.55,43.6,105319.0,38.2106,38.2282,38.1581,38.2019,105319.0
2022-12-28 11:00:00,43.59,43.61,43.46,43.5,71343.0,38.1931,38.2106,38.0792,38.1143,71343.0
2022-12-28 11:10:00,43.5,43.51,43.39,43.43,67827.0,38.1143,38.123,38.0179,38.0529,67827.0
2022-12-28 11:20:00,43.44,43.48,43.43,43.45,45072.0,38.0617,38.0967,38.0529,38.0705,45072.0
2022-12-28 11:30:00,43.45,43.47,43.38,43.4,61561.0,38.0705,38.088,38.0091,38.0266,61561.0
2022-12-28 11:40:00,43.4,43.42,43.34,43.39,73442.0,38.0266,38.0442,37.9741,38.0179,73442.0
2022-12-28 11:50:00,43.38,43.39,43.32,43.33,79397.0,38.0091,38.0179,37.9565,37.9653,79397.0
2022-12-28 12:00:00,43.34,43.35,43.17,43.19,124667.0,37.9741,37.9828,37.8251,37.8426,124667.0
2022-12-28 12:10:00,43.19,43.21,43.12,43.15,66553.0,37.8426,37.8602,37.7813,37.8076,66553.0
2022-12-28 12:20:00,43.15,43.17,43.07,43.16,80881.0,37.8076,37.8251,37.7375,37.8164,80881.0
2022-12-28 12:30:00,43.16,43.23,43.15,43.23,43901.0,37.8164,37.8777,37.8076,37.8777,43901.0
2022-12-28 12:40:00,43.23,43.35,43.21,43.34,48489.0,37.8777,37.9828,37.8602,37.9741,48489.0
2022-12-28 12:50:00,43.34,43.37,43.32,43.34,50461.0,37.9741,38.0004,37.9565,37.9741,50461.0
2022-12-28 13:00:00,43.35,43.46,43.34,43.45,54491.0,37.9828,38.0792,37.9741,38.0705,54491.0
2022-12-28 13:10:00,43.45,43.47,43.38,43.4,47549.0,38.0705,38.088,38.0091,38.0266,47549.0
2022-12-28 13:20:00,43.41,43.47,43.37,43.46,73058.0,38.0354,38.088,38.0004,38.0792,73058.0
2022-12-28 13:30:00,43.46,43.47,43.42,43.43,44341.0,38.0792,38.088,38.0442,38.0529,44341.0
2022-12-28 13:40:00,43.44,43.51,43.42,43.47,51418.0,38.0617,38.123,38.0442,38.088,51418.0
2022-12-28 13:50:00,43.47,43.49,43.41,43.41,48920.0,38.088,38.1055,38.0354,38.0354,48920.0
2022-12-28 14:00:00,43.41,43.46,43.38,43.41,90758.0,38.0354,38.0792,38.0091,38.0354,90758.0
2022-12-28 14:10:00,43.41,43.52,43.39,43.51,99965.0,38.0354,38.1318,38.0179,38.123,99965.0
2022-12-28 14:20:00,43.52,43.53,43.47,43.49,56428.0,38.1318,38.1405,38.088,38.1055,56428.0
2022-12-28 14:30:00,43.48,43.56,43.48,43.52,114114.0,38.0967,38.1668,38.0967,38.1318,114114.0
2022-12-28 14:40:00,43.52,43.66,43.52,43.65,66009.0,38.1318,38.2545,38.1318,38.2457,66009.0
2022-12-28 14:50:00,43.64,43.65,43.57,43.61,128421.0,38.2369,38.2457,38.1756,38.2106,128421.0
2022-12-28 15:00:00,43.61,43.64,43.52,43.52,144098.0,38.2106,38.2369,38.1318,38.1318,144098.0
2022-12-28 15:10:00,43.52,43.53,43.37,43.38,91096.0,38.1318,38.1405,38.0004,38.0091,91096.0
2022-12-28 15:20:00,43.39,43.41,43.34,43.38,88302.0,38.0179,38.0354,37.9741,38.0091,88302.0
2022-12-28 15:30:00,43.37,43.39,43.33,43.34,106950.0,38.0004,38.0179,37.9653,37.9741,106950.0
2022-12-28 15:40:00,43.35,43.35,43.28,43.34,184906.0,37.9828,37.9828,37.9215,37.9741,184906.0
2022-12-28 15:50:00,43.34,43.44,43.31,43.35,853247.0,37.9741,38.0617,37.9478,37.9828,853247.0
2022-12-29 09:30:00,42.97,43.01,42.83,42.84,218962.0,38.0647,38.1001,37.9406,37.9495,218962.0
2022-12-29 09:40:00,42.86,43.11,42.85,43.08,133836.0,37.9672,38.1887,37.9584,38.1621,133836.0
2022-12-29 09:50:00,43.08,43.22,43.04,43.2,92682.0,38.1621,38.2861,38.1267,38.2684,92682.0
2022-12-29 10:00:00,43.21,43.29,43.17,43.29,94446.0,38.2773,38.3481,38.2418,38.3481,94446.0
2022-12-29 10:10:00,43.28,43.39,43.27,43.37,117091.0,38.3393,38.4367,38.3304,38.419,117091.0
2022-12-29 10:20:00,43.38,43.4,43.28,43.31,150847.0,38.4279,38.4456,38.3393,38.3658,150847.0
2022-12-29 10:30:00,43.31,43.34,43.24,43.29,122166.0,38.3658,38.3924,38.3038,38.3481,122166.0
2022-12-29 10:40:00,43.29,43.35,43.27,43.27,193415.0,38.3481,38.4013,38.3304,38.3304,193415.0
2022-12-29 10:50:00,43.27,43.35,43.23,43.35,97906.0,38.3304,38.4013,38.295,38.4013,97906.0
2022-12-29 11:00:00,43.34,43.36,43.31,43.33,110092.0,38.3924,38.4101,38.3658,38.3836,110092.0
2022-12-29 11:10:00,43.33,43.46,43.3,43.46,131265.0,38.3836,38.4987,38.357,38.4987,131265.0
2022-12-29 11:20:00,43.45,43.5,43.38,43.41,142547.0,38.4899,38.5342,38.4279,38.4544,142547.0
2022-12-29 11:30:00,43.41,43.52,43.41,43.52,67849.0,38.4544,38.5519,38.4544,38.5519,67849.0
2022-12-29 11:40:00,43.52,43.55,43.43,43.54,204439.0,38.5519,38.5784,38.4721,38.5696,204439.0
2022-12-29 11:50:00,43.54,43.59,43.53,43.57,56373.0,38.5696,38.6139,38.5607,38.5962,56373.0
2022-12-29 12:00:00,43.58,43.59,43.52,43.55,72676.0,38.605,38.6139,38.5519,38.5784,72676.0
2022-12-29 12:10:00,43.55,43.61,43.54,43.57,87729.0,38.5784,38.6316,38.5696,38.5962,87729.0
2022-12-29 12:20:00,43.58,43.62,43.52,43.52,74410.0,38.605,38.6405,38.5519,38.5519,74410.0
2022-12-29 12:30:00,43.52,43.58,43.49,43.51,63858.0,38.5519,38.605,38.5253,38.543,63858.0
2022-12-29 12:40:00,43.52,43.57,43.48,43.56,62044.0,38.5519,38.5962,38.5164,38.5873,62044.0
2022-12-29 12:50:00,43.55,43.6,43.51,43.55,62237.0,38.5784,38.6227,38.543,38.5784,62237.0
2022-12-29 13:00:00,43.55,43.55,43.49,43.51,43787.0,38.5784,38.5784,38.5253,38.543,43787.0
2022-12-29 13:10:00,43.51,43.54,43.49,43.51,58495.0,38.543,38.5696,38.5253,38.543,58495.0
2022-12-29 13:20:00,43.51,43.54,43.47,43.5,57189.0,38.543,38.5696,38.5076,38.5342,57189.0
2022-12-29 13:30:00,43.49,43.5,43.41,43.41,104426.0,38.5253,38.5342,38.4544,38.4544,104426.0
2022-12-29 13:40:00,43.41,43.45,43.38,43.41,69193.0,38.4544,38.4899,38.4279,38.4544,69193.0
2022-12-29 13:50:00,43.42,43.43,43.34,43.38,57384.0,38.4633,38.4721,38.3924,38.4279,57384.0
2022-12-29 14:00:00,43.38,43.47,43.38,43.46,86080.0,38.4279,38.5076,38.4279,38.4987,86080.0
2022-12-29 14:10:00,43.45,43.47,43.39,43.41,52764.0,38.4899,38.5076,38.4367,38.4544,52764.0
2022-12-29 14:20:00,43.41,43.46,43.39,43.45,71152.0,38.4544,38.4987,38.4367,38.4899,71152.0
2022-12-29 14:30:00,43.45,43.54,43.43,43.52,82670.0,38.4899,38.5696,38.4721,38.5519,82670.0
2022-12-29 14:40:00,43.52,43.56,43.5,43.52,104373.0,38.5519,38.5873,38.5342,38.5519,104373.0
2022-12-29 14:50:00,43.53,43.53,43.44,43.46,75165.0,38.5607,38.5607,38.481,38.4987,75165.0
2022-12-29 15:00:00,43.45,43.5,43.43,43.47,122966.0,38.4899,38.5342,38.4721,38.5076,122966.0
2022-12-29 15:10:00,43.46,43.46,43.36,43.39,152978.0,38.4987,38.4987,38.4101,38.4367,152978.0
2022-12-29 15:20:00,43.4,43.49,43.38,43.48,71741.0,38.4456,38.5253,38.4279,38.5164,71741.0
2022-12-29 15:30:00,43.48,43.54,43.47,43.52,93299.0,38.5164,38.5696,38.5076,38.5519,93299.0
2022-12-29 15:40:00,43.52,43.6,43.51,43.57,183306.0,38.5519,38.6227,38.543,38.5962,183306.0
2022-12-29 15:50:00,43.57,43.63,43.54,43.57,466580.0,38.5962,38.6493,38.5696,38.5962,466580.0
2022-12-30 09:30:00,43.4,43.59,43.28,43.54,137738.0,38.4456,38.6139,38.3393,38.5696,137738.0
2022-12-30 09:40:00,43.53,43.57,43.41,43.44,142062.0,38.5607,38.5962,38.4544,38.481,142062.0
2022-12-30 09:50:00,43.44,43.54,43.39,43.54,73780.0,38.481,38.5696,38.4367,38.5696,73780.0
2022-12-30 10:00:00,43.52,43.54,43.46,43.46,70460.0,38.5519,38.5696,38.4987,38.4987,70460.0
2022-12-30 10:10:00,43.47,43.61,43.43,43.61,49861.0,38.5076,38.6316,38.4721,38.6316,49861.0
2022-12-30 10:20:00,43.61,43.71,43.6,43.62,105900.0,38.6316,38.7202,38.6227,38.6405,105900.0
2022-12-30 10:30:00,43.62,43.77,43.61,43.73,97473.0,38.6405,38.7733,38.6316,38.7379,97473.0
2022-12-30 10:40:00,43.73,43.78,43.69,43.76,111887.0,38.7379,38.7822,38.7025,38.7645,111887.0
2022-12-30 10:50:00,43.76,43.8,43.67,43.68,114454.0,38.7645,38.7999,38.6848,38.6936,114454.0
2022-12-30 11:00:00,43.68,43.7,43.6,43.66,121459.0,38.6936,38.7113,38.6227,38.6759,121459.0
2022-12-30 11:10:00,43.66,43.71,43.6,43.63,53532.0,38.6759,38.7202,38.6227,38.6493,53532.0
2022-12-30 11:20:00,43.62,43.64,43.46,43.48,110152.0,38.6405,38.6582,38.4987,38.5164,110152.0
2022-12-30 11:30:00,43.48,43.59,43.44,43.56,196670.0,38.5164,38.6139,38.481,38.5873,196670.0
2022-12-30 11:40:00,43.55,43.56,43.42,43.48,157008.0,38.5784,38.5873,38.4633,38.5164,157008.0
2022-12-30 11:50:00,43.48,43.51,43.42,43.44,70767.0,38.5164,38.543,38.4633,38.481,70767.0
2022-12-30 12:00:00,43.44,43.51,43.43,43.51,63393.0,38.481,38.543,38.4721,38.543,63393.0
2022-12-30 12:10:00,43.51,43.52,43.44,43.45,65071.0,38.543,38.5519,38.481,38.4899,65071.0
2022-12-30 12:20:00,43.45,43.49,43.44,43.47,52937.0,38.4899,38.5253,38.481,38.5076,52937.0
2022-12-30 12:30:00,43.48,43.5,43.47,43.5,61456.0,38.5164,38.5342,38.5076,38.5342,61456.0
2022-12-30 12:40:00,43.5,43.57,43.47,43.55,61953.0,38.5342,38.5962,38.5076,38.5784,61953.0
2022-12-30 12:50:00,43.56,43.59,43.54,43.59,77271.0,38.5873,38.6139,38.5696,38.6139,77271.0
2022-12-30 13:00:00,43.6,43.62,43.56,43.6,68947.0,38.6227,38.6405,38.5873,38.6227,68947.0
2022-12-30 13:10:00,43.59,43.6,43.49,43.51,80257.0,38.6139,38.6227,38.5253,38.543,80257.0
2022-12-30 13:20:00,43.5,43.51,43.31,43.42,72371.0,38.5342,38.543,38.3658,38.4633,72371.0
2022-12-30 13:30:00,43.42,43.48,43.39,43.46,53682.0,38.4633,38.5164,38.4367,38.4987,53682.0
2022-12-30 13:40:00,43.46,43.46,43.38,43.4,49854.0,38.4987,38.4987,38.4279,38.4456,49854.0
2022-12-30 13:50:00,43.4,43.46,43.38,43.44,55285.0,38.4456,38.4987,38.4279,38.481,55285.0
2022-12-30 14:00:00,43.44,43.47,43.35,43.36,54908.0,38.481,38.5076,38.4013,38.4101,54908.0
2022-12-30 14:10:00,43.36,43.44,43.34,43.42,83286.0,38.4101,38.481,38.3924,38.4633,83286.0
2022-12-30 14:20:00,43.43,43.45,43.4,43.44,46542.0,38.4721,38.4899,38.4456,38.481,46542.0
2022-12-30 14:30:00,43.43,43.47,43.42,43.45,104053.0,38.4721,38.5076,38.4633,38.4899,104053.0
2022-12-30 14:40:00,43.46,43.46,43.33,43.34,104442.0,38.4987,38.4987,38.3836,38.3924,104442.0
2022-12-30 14:50:00,43.35,43.42,43.34,43.37,51626.0,38.4013,38.4633,38.3924,38.419,51626.0
2022-12-30 15:00:00,43.36,43.46,43.36,43.44,72253.0,38.4101,38.4987,38.4101,38.481,72253.0
2022-12-30 15:10:00,43.44,43.49,43.42,43.44,104063.0,38.481,38.5253,38.4633,38.481,104063.0
2022-12-30 15:20:00,43.44,43.47,43.41,43.43,76365.0,38.481,38.5076,38.4544,38.4721,76365.0
2022-12-30 15:30:00,43.43,43.49,43.41,43.48,151453.0,38.4721,38.5253,38.4544,38.5164,151453.0
2022-12-30 15:40:00,43.48,43.61,43.47,43.61,147208.0,38.5164,38.6316,38.5076,38.6316,147208.0
2022-12-30 15:50:00,43.61,43.7,43.58,43.62,762969.0,38.6316,38.7113,38.605,38.6405,762969.0
2023-01-03 09:30:00,44.2,44.56,44.08,44.46,370436.0,39.1542,39.4732,39.0479,39.3846,370436.0
2023-01-03 09:40:00,44.49,44.73,44.45,44.66,449623.0,39.4111,39.6237,39.3757,39.5617,449623.0
2023-01-03 09:50:00,44.65,44.69,44.43,44.46,492452.0,39.5529,39.5883,39.358,39.3846,492452.0
2023-01-03 10:00:00,44.46,44.68,44.45,44.55,361456.0,39.3846,39.5795,39.3757,39.4643,361456.0
2023-01-03 10:10:00,44.55,44.58,44.17,44.22,247704.0,39.4643,39.4909,39.1277,39.172,247704.0
2023-01-03 10:20:00,44.22,44.48,44.17,44.48,156643.0,39.172,39.4023,39.1277,39.4023,156643.0
2023-01-03 10:30:00,44.48,44.72,44.46,44.71,196562.0,39.4023,39.6149,39.3846,39.606,196562.0
2023-01-03 10:40:00,44.71,44.91,44.7,44.91,195442.0,39.606,39.7832,39.5972,39.7832,195442.0
2023-01-03 10:50:00,44.91,45.01,44.86,45.0,277742.0,39.7832,39.8718,39.7389,39.8629,277742.0
2023-01-03 11:00:00,45.01,45.03,44.84,44.84,437217.0,39.8718,39.8895,39.7212,39.7212,437217.0
2023-01-03 11:10:00,44.84,44.89,44.71,44.76,440448.0,39.7212,39.7655,39.606,39.6503,440448.0
2023-01-03 11:20:00,44.76,44.79,44.6,44.66,191348.0,39.6503,39.6769,39.5086,39.5617,191348.0
2023-01-03 11:30:00,44.66,44.82,44.56,44.76,195739.0,39.5617,39.7035,39.4732,39.6503,195739.0
2023-01-03 11:40:00,44.76,44.76,44.58,44.64,151097.0,39.6503,39.6503,39.4909,39.544,151097.0
2023-01-03 11:50:00,44.64,44.7,44.58,44.64,115020.0,39.544,39.5972,39.4909,39.544,115020.0
2023-01-03 12:00:00,44.64,44.65,44.51,44.54,140308.0,39.544,39.5529,39.4289,39.4554,140308.0
2023-01-03 12:10:00,44.55,44.55,44.45,44.48,133291.0,39.4643,39.4643,39.3757,39.4023,133291.0
2023-01-03 12:20:00,44.48,44.49,44.36,44.37,114013.0,39.4023,39.4111,39.296,39.3048,114013.0
2023-01-03 12:30:00,44.37,44.49,44.36,44.41,135359.0,39.3048,39.4111,39.296,39.3403,135359.0
2023-01-03 12:40:00,44.41,44.41,44.18,44.21,131316.0,39.3403,39.3403,39.1365,39.1631,131316.0
2023-01-03 12:50:00,44.21,44.36,44.2,44.33,103083.0,39.1631,39.296,39.1542,39.2694,103083.0
2023-01-03 13:00:00,44.32,44.38,44.3,44.38,52151.0,39.2605,39.3137,39.2428,39.3137,52151.0
2023-01-03 13:10:00,44.37,44.48,44.36,44.48,94877.0,39.3048,39.4023,39.296,39.4023,94877.0
2023-01-03 13:20:00,44.48,44.59,44.44,44.56,112595.0,39.4023,39.4997,39.3668,39.4732,112595.0
2023-01-03 13:30:00,44.55,44.56,44.45,44.46,88600.0,39.4643,39.4732,39.3757,39.3846,88600.0
2023-01-03 13:40:00,44.45,44.52,44.45,44.46,114221.0,39.3757,39.4377,39.3757,39.3846,114221.0
2023-01-03 13:50:00,44.46,44.53,44.44,44.52,71093.0,39.3846,39.4466,39.3668,39.4377,71093.0
2023-01-03 14:00:00,44.53,44.55,44.46,44.53,118358.0,39.4466,39.4643,39.3846,39.4466,118358.0
2023-01-03 14:10:00,44.53,44.54,44.43,44.46,120731.0,39.4466,39.4554,39.358,39.3846,120731.0
2023-01-03 14:20:00,44.46,44.46,44.38,44.43,127580.0,39.3846,39.3846,39.3137,39.358,127580.0
2023-01-03 14:30:00,44.43,44.43,44.27,44.33,107537.0,39.358,39.358,39.2163,39.2694,107537.0
2023-01-03 14:40:00,44.33,44.65,44.32,44.59,204814.0,39.2694,39.5529,39.2605,39.4997,204814.0
2023-01-03 14:50:00,44.59,44.6,44.51,44.54,98871.0,39.4997,39.5086,39.4289,39.4554,98871.0
2023-01-03 15:00:00,44.54,44.62,44.53,44.58,116031.0,39.4554,39.5263,39.4466,39.4909,116031.0
2023-01-03 15:10:00,44.58,44.64,44.55,44.58,201062.0,39.4909,39.544,39.4643,39.4909,201062.0
2023-01-03 15:20:00,44.58,44.67,44.51,44.66,200898.0,39.4909,39.5706,39.4289,39.5617,200898.0
2023-01-03 15:30:00,44.66,44.72,44.61,44.64,193630.0,39.5617,39.6149,39.5174,39.544,193630.0
2023-01-03 15:40:00,44.64,44.68,44.58,44.61,307770.0,39.544,39.5795,39.4909,39.5174,307770.0
2023-01-03 15:50:00,44.62,44.67,44.54,44.62,879055.0,39.5263,39.5706,39.4554,39.5263,879055.0
2023-01-04 09:30:00,45.11,45.41,45.11,45.41,374965.0,39.9604,40.2261,39.9604,40.2261,374965.0
2023-01-04 09:40:00,45.41,45.51,45.32,45.34,274404.0,40.2261,40.3147,40.1464,40.1641,274404.0
2023-01-04 09:50:00,45.34,45.51,45.31,45.5,275618.0,40.1641,40.3147,40.1375,40.3058,275618.0
2023-01-04 10:00:00,45.49,45.53,45.23,45.3,363180.0,40.297,40.3324,40.0667,40.1287,363180.0
2023-01-04 10:10:00,45.3,45.45,45.24,45.44,291010.0,40.1287,40.2616,40.0755,40.2527,291010.0
2023-01-04 10:20:00,45.44,45.57,45.36,45.56,297320.0,40.2527,40.3679,40.1818,40.359,297320.0
2023-01-04 10:30:00,45.55,45.68,45.52,45.6,277587.0,40.3501,40.4653,40.3236,40.3944,277587.0
2023-01-04 10:40:00,45.61,45.8,45.57,45.75,216772.0,40.4033,40.5716,40.3679,40.5273,216772.0
2023-01-04 10:50:00,45.74,45.91,45.68,45.81,400814.0,40.5184,40.669,40.4653,40.5805,400814.0
2023-01-04 11:00:00,45.81,45.89,45.72,45.89,144817.0,40.5805,40.6513,40.5007,40.6513,144817.0
2023-01-04 11:10:00,45.89,46.09,45.88,46.08,522960.0,40.6513,40.8285,40.6425,40.8196,522960.0
2023-01-04 11:20:00,46.09,46.22,46.08,46.11,383135.0,40.8285,40.9436,40.8196,40.8462,383135.0
2023-01-04 11:30:00,46.11,46.31,46.09,46.29,858582.0,40.8462,41.0234,40.8285,41.0057,858582.0
2023-01-04 11:40:00,46.29,46.36,46.28,46.3,277776.0,41.0057,41.0677,40.9968,41.0145,277776.0
2023-01-04 11:50:00,46.31,46.39,46.29,46.38,312163.0,41.0234,41.0942,41.0057,41.0854,312163.0
2023-01-04 12:00:00,46.38,46.4,46.26,46.34,707777.0,41.0854,41.1031,40.9791,41.05,707777.0
2023-01-04 12:10:00,46.34,46.35,46.13,46.18,340013.0,41.05,41.0588,40.8639,40.9082,340013.0
2023-01-04 12:20:00,46.17,46.27,46.16,46.21,142468.0,40.8994,40.9879,40.8905,40.9348,142468.0
2023-01-04 12:30:00,46.21,46.26,46.19,46.26,119494.0,40.9348,40.9791,40.9171,40.9791,119494.0
2023-01-04 12:40:00,46.25,46.26,46.06,46.09,93615.0,40.9702,40.9791,40.8019,40.8285,93615.0
2023-01-04 12:50:00,46.08,46.1,45.98,45.99,129913.0,40.8196,40.8373,40.731,40.7399,129913.0
2023-01-04 13:00:00,46.0,46.05,45.93,46.02,123763.0,40.7488,40.7931,40.6868,40.7665,123763.0
2023-01-04 13:10:00,46.02,46.06,46.01,46.05,106382.0,40.7665,40.8019,40.7576,40.7931,106382.0
2023-01-04 13:20:00,46.04,46.14,46.03,46.09,111978.0,40.7842,40.8728,40.7753,40.8285,111978.0
2023-01-04 13:30:00,46.09,46.12,46.05,46.11,354607.0,40.8285,40.8551,40.7931,40.8462,354607.0
2023-01-04 13:40:00,46.11,46.17,46.06,46.07,117511.0,40.8462,40.8994,40.8019,40.8108,117511.0
2023-01-04 13:50:00,46.07,46.08,45.93,46.0,110717.0,40.8108,40.8196,40.6868,40.7488,110717.0
2023-01-04 14:00:00,45.96,46.04,45.77,45.78,247551.0,40.7133,40.7842,40.545,40.5539,247551.0
2023-01-04 14:10:00,45.79,45.98,45.76,45.93,250309.0,40.5627,40.731,40.5362,40.6868,250309.0
2023-01-04 14:20:00,45.93,45.93,45.53,45.61,259472.0,40.6868,40.6868,40.3324,40.4033,259472.0
2023-01-04 14:30:00,45.62,45.67,45.53,45.58,221468.0,40.4121,40.4564,40.3324,40.3767,221468.0
2023-01-04 14:40:00,45.57,45.69,45.55,45.64,123747.0,40.3679,40.4742,40.3501,40.4299,123747.0
2023-01-04 14:50:00,45.64,45.72,45.59,45.72,100787.0,40.4299,40.5007,40.3856,40.5007,100787.0
2023-01-04 15:00:00,45.72,45.85,45.72,45.84,299181.0,40.5007,40.6159,40.5007,40.607,299181.0
2023-01-04 15:10:00,45.84,45.88,45.81,45.88,377543.0,40.607,40.6425,40.5805,40.6425,377543.0
2023-01-04 15:20:00,45.89,45.95,45.83,45.91,416679.0,40.6513,40.7045,40.5982,40.669,416679.0
2023-01-04 15:30:00,45.91,45.97,45.75,45.84,574214.0,40.669,40.7222,40.5273,40.607,574214.0
2023-01-04 15:40:00,45.85,45.89,45.73,45.8,906396.0,40.6159,40.6513,40.5096,40.5716,906396.0
2023-01-04 15:50:00,45.8,46.05,45.79,46.02,1313923.0,40.5716,40.7931,40.5627,40.7665,1313923.0
2023-01-05 09:30:00,45.86,46.0,45.37,45.45,359224.0,40.6247,40.7488,40.1907,40.2616,359224.0
2023-01-05 09:40:00,45.44,45.47,45.19,45.28,271579.0,40.2527,40.2793,40.0312,40.111,271579.0
2023-01-05 09:50:00,45.27,45.39,45.2,45.22,185836.0,40.1021,40.2084,40.0401,40.0578,185836.0
2023-01-05 10:00:00,45.22,45.35,45.06,45.27,335588.0,40.0578,40.173,39.9161,40.1021,335588.0
2023-01-05 10:10:00,45.28,45.47,45.26,45.44,181532.0,40.111,40.2793,40.0932,40.2527,181532.0
2023-01-05 10:20:00,45.45,45.46,45.4,45.41,161675.0,40.2616,40.2704,40.2173,40.2261,161675.0
2023-01-05 10:30:00,45.41,45.54,45.39,45.51,131268.0,40.2261,40.3413,40.2084,40.3147,131268.0
2023-01-05 10:40:00,45.51,45.62,45.49,45.57,127817.0,40.3147,40.4121,40.297,40.3679,127817.0
2023-01-05 10:50:00,45.58,45.59,45.4,45.42,184122.0,40.3767,40.3856,40.2173,40.235,184122.0
2023-01-05 11:00:00,45.41,45.5,45.32,45.49,333491.0,40.2261,40.3058,40.1464,40.297,333491.0
2023-01-05 11:10:00,45.5,45.54,45.41,45.41,116276.0,40.3058,40.3413,40.2261,40.2261,116276.0
2023-01-05 11:20:00,45.41,45.43,45.27,45.33,201435.0,40.2261,40.2438,40.1021,40.1552,201435.0
2023-01-05 11:30:00,45.33,45.47,45.31,45.46,82724.0,40.1552,40.2793,40.1375,40.2704,82724.0
2023-01-05 11:40:00,45.46,45.6,45.45,45.58,76485.0,40.2704,40.3944,40.2616,40.3767,76485.0
2023-01-05 11:50:00,45.58,45.58,45.46,45.53,75277.0,40.3767,40.3767,40.2704,40.3324,75277.0
2023-01-05 12:00:00,45.53,45.69,45.52,45.69,81226.0,40.3324,40.4742,40.3236,40.4742,81226.0
2023-01-05 12:10:00,45.68,45.69,45.57,45.59,98181.0,40.4653,40.4742,40.3679,40.3856,98181.0
2023-01-05 12:20:00,45.59,45.66,45.5,45.53,146887.0,40.3856,40.4476,40.3058,40.3324,146887.0
2023-01-05 12:30:00,45.53,45.61,45.52,45.59,73270.0,40.3324,40.4033,40.3236,40.3856,73270.0
2023-01-05 12:40:00,45.59,45.61,45.54,45.59,57215.0,40.3856,40.4033,40.3413,40.3856,57215.0
2023-01-05 12:50:00,45.59,45.59,45.48,45.51,74888.0,40.3856,40.3856,40.2881,40.3147,74888.0
2023-01-05 13:00:00,45.52,45.58,45.51,45.58,75420.0,40.3236,40.3767,40.3147,40.3767,75420.0
2023-01-05 13:10:00,45.58,45.62,45.53,45.55,81861.0,40.3767,40.4121,40.3324,40.3501,81861.0
2023-01-05 13:20:00,45.55,45.81,45.54,45.8,235234.0,40.3501,40.5805,40.3413,40.5716,235234.0
2023-01-05 13:30:00,45.8,45.84,45.7,45.72,138124.0,40.5716,40.607,40.483,40.5007,138124.0
2023-01-05 13:40:00,45.73,45.78,45.72,45.73,59214.0,40.5096,40.5539,40.5007,40.5096,59214.0
2023-01-05 13:50:00,45.73,45.8,45.71,45.75,102201.0,40.5096,40.5716,40.4919,40.5273,102201.0
2023-01-05 14:00:00,45.75,45.82,45.73,45.77,120806.0,40.5273,40.5893,40.5096,40.545,120806.0
2023-01-05 14:10:00,45.77,45.78,45.68,45.75,90218.0,40.545,40.5539,40.4653,40.5273,90218.0
2023-01-05 14:20:00,45.76,45.79,45.72,45.73,114412.0,40.5362,40.5627,40.5007,40.5096,114412.0
2023-01-05 14:30:00,45.73,45.86,45.72,45.83,82788.0,40.5096,40.6247,40.5007,40.5982,82788.0
2023-01-05 14:40:00,45.84,45.91,45.8,45.89,85729.0,40.607,40.669,40.5716,40.6513,85729.0
2023-01-05 14:50:00,45.89,45.91,45.83,45.84,107043.0,40.6513,40.669,40.5982,40.607,107043.0
2023-01-05 15:00:00,45.84,45.84,45.75,45.8,94431.0,40.607,40.607,40.5273,40.5716,94431.0
2023-01-05 15:10:00,45.8,45.8,45.72,45.73,102405.0,40.5716,40.5716,40.5007,40.5096,102405.0
2023-01-05 15:20:00,45.73,45.74,45.64,45.68,87973.0,40.5096,40.5184,40.4299,40.4653,87973.0
2023-01-05 15:30:00,45.67,45.77,45.61,45.76,161527.0,40.4564,40.545,40.4033,40.5362,161527.0
2023-01-05 15:40:00,45.76,45.81,45.7,45.73,253908.0,40.5362,40.5805,40.483,40.5096,253908.0
2023-01-05 15:50:00,45.73,45.79,45.65,45.66,790240.0,40.5096,40.5627,40.4387,40.4476,790240.0
2023-01-06 09:30:00,46.0,46.18,45.8,45.88,456727.0,40.7488,40.9082,40.5716,40.6425,456727.0
2023-01-06 09:40:00,45.89,45.89,45.42,45.65,201950.0,40.6513,40.6513,40.235,40.4387,201950.0
2023-01-06 09:50:00,45.66,45.82,45.64,45.8,144916.0,40.4476,40.5893,40.4299,40.5716,144916.0
2023-01-06 10:00:00,45.8,46.02,45.77,45.97,156750.0,40.5716,40.7665,40.545,40.7222,156750.0
2023-01-06 10:10:00,45.98,46.17,45.97,46.12,263809.0,40.731,40.8994,40.7222,40.8551,263809.0
2023-01-06 10:20:00,46.13,46.18,46.09,46.15,144575.0,40.8639,40.9082,40.8285,40.8816,144575.0
2023-01-06 10:30:00,46.15,46.31,46.09,46.26,263474.0,40.8816,41.0234,40.8285,40.9791,263474.0
2023-01-06 10:40:00,46.26,46.37,46.21,46.31,198660.0,40.9791,41.0765,40.9348,41.0234,198660.0
2023-01-06 10:50:00,46.32,46.33,46.21,46.28,113168.0,41.0322,41.0411,40.9348,40.9968,113168.0
2023-01-06 11:00:00,46.28,46.31,46.19,46.22,98370.0,40.9968,41.0234,40.9171,40.9436,98370.0
2023-01-06 11:10:00,46.23,46.26,46.16,46.21,103880.0,40.9525,40.9791,40.8905,40.9348,103880.0
2023-01-06 11:20:00,46.21,46.24,46.17,46.21,106210.0,40.9348,40.9614,40.8994,40.9348,106210.0
2023-01-06 11:30:00,46.21,46.24,46.19,46.2,74241.0,40.9348,40.9614,40.9171,40.9259,74241.0
2023-01-06 11:40:00,46.2,46.22,46.12,46.14,170776.0,40.9259,40.9436,40.8551,40.8728,170776.0
2023-01-06 11:50:00,46.14,46.28,46.13,46.16,216011.0,40.8728,40.9968,40.8639,40.8905,216011.0
2023-01-06 12:00:00,46.16,46.19,46.13,46.13,75572.0,40.8905,40.9171,40.8639,40.8639,75572.0
2023-01-06 12:10:00,46.12,46.17,46.11,46.13,59615.0,40.8551,40.8994,40.8462,40.8639,59615.0
2023-01-06 12:20:00,46.13,46.17,46.08,46.13,66592.0,40.8639,40.8994,40.8196,40.8639,66592.0
2023-01-06 12:30:00,46.13,46.16,46.07,46.12,44338.0,40.8639,40.8905,40.8108,40.8551,44338.0
2023-01-06 12:40:00,46.12,46.14,46.08,46.12,32016.0,40.8551,40.8728,40.8196,40.8551,32016.0
2023-01-06 12:50:00,46.13,46.14,46.05,46.09,49821.0,40.8639,40.8728,40.7931,40.8285,49821.0
2023-01-06 13:00:00,46.09,46.11,46.05,46.05,53590.0,40.8285,40.8462,40.7931,40.7931,53590.0
2023-01-06 13:10:00,46.05,46.24,46.05,46.22,302119.0,40.7931,40.9614,40.7931,40.9436,302119.0
2023-01-06 13:20:00,46.22,46.22,46.12,46.2,110517.0,40.9436,40.9436,40.8551,40.9259,110517.0
2023-01-06 13:30:00,46.2,46.28,46.17,46.18,107274.0,40.9259,40.9968,40.8994,40.9082,107274.0
2023-01-06 13:40:00,46.19,46.24,46.16,46.16,95855.0,40.9171,40.9614,40.8905,40.8905,95855.0
2023-01-06 13:50:00,46.16,46.19,46.13,46.15,64449.0,40.8905,40.9171,40.8639,40.8816,64449.0
2023-01-06 14:00:00,46.15,46.18,46.13,46.18,96253.0,40.8816,40.9082,40.8639,40.9082,96253.0
2023-01-06 14:10:00,46.18,46.34,46.17,46.34,184584.0,40.9082,41.05,40.8994,41.05,184584.0
2023-01-06 14:20:00,46.34,46.37,46.27,46.27,199292.0,41.05,41.0765,40.9879,40.9879,199292.0
2023-01-06 14:30:00,46.28,46.3,46.24,46.29,84652.0,40.9968,41.0145,40.9614,41.0057,84652.0
2023-01-06 14:40:00,46.28,46.49,46.25,46.31,300032.0,40.9968,41.1828,40.9702,41.0234,300032.0
2023-01-06 14:50:00,46.31,46.39,46.3,46.34,115083.0,41.0234,41.0942,41.0145,41.05,115083.0
2023-01-06 15:00:00,46.33,46.44,46.33,46.41,76344.0,41.0411,41.1385,41.0411,41.112,76344.0
2023-01-06 15:10:00,46.42,46.42,46.3,46.31,69517.0,41.1208,41.1208,41.0145,41.0234,69517.0
2023-01-06 15:20:00,46.3,46.36,46.29,46.31,89736.0,41.0145,41.0677,41.0057,41.0234,89736.0
2023-01-06 15:30:00,46.31,46.44,46.3,46.37,168229.0,41.0234,41.1385,41.0145,41.0765,168229.0
2023-01-06 15:40:00,46.37,46.43,46.35,46.35,199455.0,41.0765,41.1297,41.0588,41.0588,199455.0
2023-01-06 15:50:00,46.36,46.38,46.25,46.3,774004.0,41.0677,41.0854,40.9702,41.0145,774004.0
2023-01-09 09:30:00,46.41,46.45,46.22,46.27,333912.0,41.112,41.1474,40.9436,40.9879,333912.0
2023-01-09 09:40:00,46.28,46.28,46.17,46.27,172332.0,40.9968,40.9968,40.8994,40.9879,172332.0
2023-01-09 09:50:00,46.27,46.31,46.12,46.23,184915.0,40.9879,41.0234,40.8551,40.9525,184915.0
2023-01-09 10:00:00,46.22,46.33,46.19,46.32,102004.0,40.9436,41.0411,40.9171,41.0322,102004.0
2023-01-09 10:10:00,46.32,46.46,46.31,46.45,161206.0,41.0322,41.1563,41.0234,41.1474,161206.0
2023-01-09 10:20:00,46.45,46.48,46.27,46.34,166050.0,41.1474,41.174,40.9879,41.05,166050.0
2023-01-09 10:30:00,46.34,46.5,46.34,46.48,789582.0,41.05,41.1917,41.05,41.174,789582.0
2023-01-09 10:40:00,46.48,46.58,46.46,46.58,88235.0,41.174,41.2626,41.1563,41.2626,88235.0
2023-01-09 10:50:00,46.58,46.65,46.55,46.62,153705.0,41.2626,41.3246,41.236,41.298,153705.0
2023-01-09 11:00:00,46.62,46.63,46.53,46.58,96282.0,41.298,41.3068,41.2183,41.2626,96282.0
2023-01-09 11:10:00,46.58,46.63,46.54,46.55,131590.0,41.2626,41.3068,41.2271,41.236,131590.0
2023-01-09 11:20:00,46.54,46.64,46.54,46.63,106027.0,41.2271,41.3157,41.2271,41.3068,106027.0
2023-01-09 11:30:00,46.63,46.66,46.54,46.59,305922.0,41.3068,41.3334,41.2271,41.2714,305922.0
2023-01-09 11:40:00,46.59,46.71,46.57,46.64,309984.0,41.2714,41.3777,41.2537,41.3157,309984.0
2023-01-09 11:50:00,46.65,46.67,46.59,46.64,107185.0,41.3246,41.3423,41.2714,41.3157,107185.0
2023-01-09 12:00:00,46.64,46.67,46.58,46.59,244953.0,41.3157,41.3423,41.2626,41.2714,244953.0
2023-01-09 12:10:00,46.59,46.67,46.59,46.62,147009.0,41.2714,41.3423,41.2714,41.298,147009.0
2023-01-09 12:20:00,46.62,46.66,46.57,46.66,309074.0,41.298,41.3334,41.2537,41.3334,309074.0
2023-01-09 12:30:00,46.65,46.7,46.64,46.68,109994.0,41.3246,41.3689,41.3157,41.3511,109994.0
2023-01-09 12:40:00,46.68,46.71,46.64,46.66,159617.0,41.3511,41.3777,41.3157,41.3334,159617.0
2023-01-09 12:50:00,46.66,46.8,46.64,46.73,1065660.0,41.3334,41.4574,41.3157,41.3954,1065660.0
2023-01-09 13:00:00,46.73,46.74,46.48,46.56,288630.0,41.3954,41.4043,41.174,41.2448,288630.0
2023-01-09 13:10:00,46.55,46.64,46.52,46.56,118604.0,41.236,41.3157,41.2094,41.2448,118604.0
2023-01-09 13:20:00,46.56,46.59,46.54,46.56,54117.0,41.2448,41.2714,41.2271,41.2448,54117.0
2023-01-09 13:30:00,46.56,46.59,46.52,46.57,101484.0,41.2448,41.2714,41.2094,41.2537,101484.0
2023-01-09 13:40:00,46.57,46.58,46.5,46.56,89408.0,41.2537,41.2626,41.1917,41.2448,89408.0
2023-01-09 13:50:00,46.57,46.6,46.54,46.57,79655.0,41.2537,41.2803,41.2271,41.2537,79655.0
2023-01-09 14:00:00,46.56,46.59,46.46,46.5,62466.0,41.2448,41.2714,41.1563,41.1917,62466.0
2023-01-09 14:10:00,46.5,46.55,46.48,46.53,51121.0,41.1917,41.236,41.174,41.2183,51121.0
2023-01-09 14:20:00,46.53,46.58,46.5,46.5,105642.0,41.2183,41.2626,41.1917,41.1917,105642.0
2023-01-09 14:30:00,46.48,46.51,46.45,46.5,155232.0,41.174,41.2005,41.1474,41.1917,155232.0
2023-01-09 14:40:00,46.5,46.55,46.49,46.55,46263.0,41.1917,41.236,41.1828,41.236,46263.0
2023-01-09 14:50:00,46.54,46.55,46.48,46.52,204234.0,41.2271,41.236,41.174,41.2094,204234.0
2023-01-09 15:00:00,46.52,46.61,46.51,46.56,840494.0,41.2094,41.2891,41.2005,41.2448,840494.0
2023-01-09 15:10:00,46.56,46.57,46.5,46.53,140544.0,41.2448,41.2537,41.1917,41.2183,140544.0
2023-01-09 15:20:00,46.54,46.56,46.47,46.49,216061.0,41.2271,41.2448,41.1651,41.1828,216061.0
2023-01-09 15:30:00,46.49,46.51,46.41,46.41,442937.0,41.1828,41.2005,41.112,41.112,442937.0
2023-01-09 15:40:00,46.41,46.5,46.39,46.45,401169.0,41.112,41.1917,41.0942,41.1474,401169.0
2023-01-09 15:50:00,46.46,46.64,46.45,46.61,1254174.0,41.1563,41.3157,41.1474,41.2891,1254174.0
2023-01-10 09:30:00,46.75,46.9,46.6,46.62,464708.0,41.4131,41.546,41.2803,41.298,464708.0
2023-01-10 09:40:00,46.62,46.63,46.34,46.48,201784.0,41.298,41.3068,41.05,41.174,201784.0
2023-01-10 09:50:00,46.47,46.53,46.35,46.43,203617.0,41.1651,41.2183,41.0588,41.1297,203617.0
2023-01-10 10:00:00,46.43,46.54,46.34,46.39,262650.0,41.1297,41.2271,41.05,41.0942,262650.0
2023-01-10 10:10:00,46.38,46.48,46.31,46.4,169483.0,41.0854,41.174,41.0234,41.1031,169483.0
2023-01-10 10:20:00,46.4,46.45,46.13,46.16,1519149.0,41.1031,41.1474,40.8639,40.8905,1519149.0
2023-01-10 10:30:00,46.16,46.21,46.05,46.06,193526.0,40.8905,40.9348,40.7931,40.8019,193526.0
2023-01-10 10:40:00,46.07,46.1,45.95,46.0,135439.0,40.8108,40.8373,40.7045,40.7488,135439.0
2023-01-10 10:50:00,46.0,46.19,45.99,46.18,173798.0,40.7488,40.9171,40.7399,40.9082,173798.0
2023-01-10 11:00:00,46.18,46.3,46.16,46.25,112361.0,40.9082,41.0145,40.8905,40.9702,112361.0
2023-01-10 11:10:00,46.25,46.39,46.24,46.39,297975.0,40.9702,41.0942,40.9614,41.0942,297975.0
2023-01-10 11:20:00,46.39,46.64,46.39,46.52,963963.0,41.0942,41.3157,41.0942,41.2094,963963.0
2023-01-10 11:30:00,46.52,46.64,46.39,46.39,529075.0,41.2094,41.3157,41.0942,41.0942,529075.0
2023-01-10 11:40:00,46.39,46.49,46.38,46.48,164660.0,41.0942,41.1828,41.0854,41.174,164660.0
2023-01-10 11:50:00,46.47,46.62,46.46,46.61,174818.0,41.1651,41.298,41.1563,41.2891,174818.0
2023-01-10 12:00:00,46.61,46.64,46.51,46.64,395238.0,41.2891,41.3157,41.2005,41.3157,395238.0
2023-01-10 12:10:00,46.64,46.72,46.58,46.61,117813.0,41.3157,41.3866,41.2626,41.2891,117813.0
2023-01-10 12:20:00,46.61,46.61,46.52,46.55,102212.0,41.2891,41.2891,41.2094,41.236,102212.0
2023-01-10 12:30:00,46.55,46.63,46.54,46.63,94778.0,41.236,41.3068,41.2271,41.3068,94778.0
2023-01-10 12:40:00,46.62,46.69,46.58,46.68,114026.0,41.298,41.36,41.2626,41.3511,114026.0
2023-01-10 12:50:00,46.69,46.72,46.63,46.66,72934.0,41.36,41.3866,41.3068,41.3334,72934.0
2023-01-10 13:00:00,46.66,46.72,46.59,46.72,113745.0,41.3334,41.3866,41.2714,41.3866,113745.0
2023-01-10 13:10:00,46.71,46.74,46.61,46.66,125388.0,41.3777,41.4043,41.2891,41.3334,125388.0
2023-01-10 13:20:00,46.66,46.67,46.59,46.62,95010.0,41.3334,41.3423,41.2714,41.298,95010.0
2023-01-10 13:30:00,46.62,46.68,46.59,46.63,79689.0,41.298,41.3511,41.2714,41.3068,79689.0
2023-01-10 13:40:00,46.64,46.65,46.52,46.59,105020.0,41.3157,41.3246,41.2094,41.2714,105020.0
2023-01-10 13:50:00,46.59,46.65,46.56,46.64,114701.0,41.2714,41.3246,41.2448,41.3157,114701.0
2023-01-10 14:00:00,46.64,46.68,46.6,46.68,124420.0,41.3157,41.3511,41.2803,41.3511,124420.0
2023-01-10 14:10:00,46.68,46.71,46.65,46.67,120068.0,41.3511,41.3777,41.3246,41.3423,120068.0
2023-01-10 14:20:00,46.67,46.69,46.6,46.69,859007.0,41.3423,41.36,41.2803,41.36,859007.0
2023-01-10 14:30:00,46.69,46.71,46.57,46.6,123592.0,41.36,41.3777,41.2537,41.2803,123592.0
2023-01-10 14:40:00,46.6,46.63,46.55,46.55,86906.0,41.2803,41.3068,41.236,41.236,86906.0
2023-01-10 14:50:00,46.55,46.57,46.48,46.51,147629.0,41.236,41.2537,41.174,41.2005,147629.0
2023-01-10 15:00:00,46.51,46.54,46.45,46.52,215586.0,41.2005,41.2271,41.1474,41.2094,215586.0
2023-01-10 15:10:00,46.52,46.61,46.47,46.59,174130.0,41.2094,41.2891,41.1651,41.2714,174130.0
2023-01-10 15:20:00,46.59,46.62,46.55,46.57,176627.0,41.2714,41.298,41.236,41.2537,176627.0
2023-01-10 15:30:00,46.57,46.59,46.54,46.55,194326.0,41.2537,41.2714,41.2271,41.236,194326.0
2023-01-10 15:40:00,46.55,46.55,46.46,46.52,515180.0,41.236,41.236,41.1563,41.2094,515180.0
2023-01-10 15:50:00,46.52,46.66,46.51,46.66,676239.0,41.2094,41.3334,41.2005,41.3334,676239.0
2023-01-11 09:30:00,46.91,47.06,46.82,47.04,271204.0,41.5549,41.6878,41.4752,41.67,271204.0
2023-01-11 09:40:00,47.04,47.05,46.93,46.95,194137.0,41.67,41.6789,41.5726,41.5903,194137.0
2023-01-11 09:50:00,46.95,47.03,46.84,46.87,115102.0,41.5903,41.6612,41.4929,41.5194,115102.0
2023-01-11 10:00:00,46.89,46.93,46.83,46.88,96672.0,41.5372,41.5726,41.484,41.5283,96672.0
2023-01-11 10:10:00,46.87,46.88,46.74,46.79,93971.0,41.5194,41.5283,41.4043,41.4486,93971.0
2023-01-11 10:20:00,46.78,46.82,46.72,46.82,95728.0,41.4397,41.4752,41.3866,41.4752,95728.0
2023-01-11 10:30:00,46.82,46.85,46.72,46.74,78470.0,41.4752,41.5017,41.3866,41.4043,78470.0
2023-01-11 10:40:00,46.74,46.89,46.72,46.89,95852.0,41.4043,41.5372,41.3866,41.5372,95852.0
2023-01-11 10:50:00,46.89,46.95,46.87,46.94,270117.0,41.5372,41.5903,41.5194,41.5815,270117.0
2023-01-11 11:00:00,46.94,46.97,46.91,46.96,114752.0,41.5815,41.608,41.5549,41.5992,114752.0
2023-01-11 11:10:00,46.96,47.0,46.94,46.98,77121.0,41.5992,41.6346,41.5815,41.6169,77121.0
2023-01-11 11:20:00,46.98,47.01,46.93,46.95,89190.0,41.6169,41.6435,41.5726,41.5903,89190.0
2023-01-11 11:30:00,46.95,47.13,46.94,47.09,92654.0,41.5903,41.7498,41.5815,41.7143,92654.0
2023-01-11 11:40:00,47.1,47.18,47.03,47.05,119674.0,41.7232,41.7941,41.6612,41.6789,119674.0
2023-01-11 11:50:00,47.05,47.06,46.97,47.01,146628.0,41.6789,41.6878,41.608,41.6435,146628.0
2023-01-11 12:00:00,47.01,47.05,46.86,46.89,394683.0,41.6435,41.6789,41.5106,41.5372,394683.0
2023-01-11 12:10:00,46.89,46.95,46.88,46.89,64520.0,41.5372,41.5903,41.5283,41.5372,64520.0
2023-01-11 12:20:00,46.89,46.99,46.88,46.98,65982.0,41.5372,41.6257,41.5283,41.6169,65982.0
2023-01-11 12:30:00,46.98,46.99,46.87,46.91,108459.0,41.6169,41.6257,41.5194,41.5549,108459.0
2023-01-11 12:40:00,46.91,47.02,46.9,47.02,55933.0,41.5549,41.6523,41.546,41.6523,55933.0
2023-01-11 12:50:00,47.01,47.04,46.96,46.97,59448.0,41.6435,41.67,41.5992,41.608,59448.0
2023-01-11 13:00:00,46.97,47.18,46.96,47.18,167631.0,41.608,41.7941,41.5992,41.7941,167631.0
2023-01-11 13:10:00,47.18,47.29,47.12,47.12,171398.0,41.7941,41.8915,41.7409,41.7409,171398.0
2023-01-11 13:20:00,47.12,47.22,47.09,47.18,87243.0,41.7409,41.8295,41.7143,41.7941,87243.0
2023-01-11 13:30:00,47.18,47.19,47.1,47.11,104386.0,41.7941,41.8029,41.7232,41.732,104386.0
2023-01-11 13:40:00,47.11,47.17,47.02,47.03,90314.0,41.732,41.7852,41.6523,41.6612,90314.0
2023-01-11 13:50:00,47.03,47.04,46.94,46.96,74954.0,41.6612,41.67,41.5815,41.5992,74954.0
2023-01-11 14:00:00,46.96,47.0,46.89,46.91,101254.0,41.5992,41.6346,41.5372,41.5549,101254.0
2023-01-11 14:10:00,46.92,46.98,46.88,46.98,78535.0,41.5637,41.6169,41.5283,41.6169,78535.0
2023-01-11 14:20:00,46.98,47.19,46.97,47.16,546394.0,41.6169,41.8029,41.608,41.7763,546394.0
2023-01-11 14:30:00,47.16,47.27,47.14,47.26,134696.0,41.7763,41.8738,41.7586,41.8649,134696.0
2023-01-11 14:40:00,47.26,47.33,47.2,47.21,132587.0,41.8649,41.9269,41.8118,41.8206,132587.0
2023-01-11 14:50:00,47.2,47.22,47.18,47.21,92567.0,41.8118,41.8295,41.7941,41.8206,92567.0
2023-01-11 15:00:00,47.2,47.26,47.17,47.26,127174.0,41.8118,41.8649,41.7852,41.8649,127174.0
2023-01-11 15:10:00,47.25,47.3,47.25,47.28,243509.0,41.8561,41.9004,41.8561,41.8826,243509.0
2023-01-11 15:20:00,47.29,47.3,47.19,47.2,198629.0,41.8915,41.9004,41.8029,41.8118,198629.0
2023-01-11 15:30:00,47.2,47.2,47.02,47.04,208807.0,41.8118,41.8118,41.6523,41.67,208807.0
2023-01-11 15:40:00,47.03,47.08,46.98,46.99,390512.0,41.6612,41.7055,41.6169,41.6257,390512.0
2023-01-11 15:50:00,46.99,47.11,46.96,47.11,980429.0,41.6257,41.732,41.5992,41.732,980429.0
2023-01-12 09:30:00,47.45,47.6,47.3,47.45,220329.0,42.0332,42.1661,41.9004,42.0332,220329.0
2023-01-12 09:40:00,47.45,47.5,47.3,47.44,391151.0,42.0332,42.0775,41.9004,42.0244,391151.0
2023-01-12 09:50:00,47.43,47.49,47.35,47.49,375501.0,42.0155,42.0687,41.9447,42.0687,375501.0
2023-01-12 10:00:00,47.48,47.65,47.47,47.55,128381.0,42.0598,42.2104,42.051,42.1218,128381.0
2023-01-12 10:10:00,47.55,47.78,47.55,47.63,199538.0,42.1218,42.3256,42.1218,42.1927,199538.0
2023-01-12 10:20:00,47.63,47.66,47.55,47.55,88782.0,42.1927,42.2193,42.1218,42.1218,88782.0
2023-01-12 10:30:00,47.56,47.65,47.49,47.65,156308.0,42.1307,42.2104,42.0687,42.2104,156308.0
2023-01-12 10:40:00,47.65,47.69,47.53,47.6,194144.0,42.2104,42.2458,42.1041,42.1661,194144.0
2023-01-12 10:50:00,47.6,47.7,47.56,47.63,156912.0,42.1661,42.2547,42.1307,42.1927,156912.0
2023-01-12 11:00:00,47.63,47.72,47.55,47.7,102922.0,42.1927,42.2724,42.1218,42.2547,102922.0
2023-01-12 11:10:00,47.7,47.75,47.67,47.71,79055.0,42.2547,42.299,42.2281,42.2636,79055.0
2023-01-12 11:20:00,47.7,47.79,47.7,47.76,114057.0,42.2547,42.3344,42.2547,42.3078,114057.0
2023-01-12 11:30:00,47.75,47.8,47.71,47.79,91124.0,42.299,42.3433,42.2636,42.3344,91124.0
2023-01-12 11:40:00,47.79,47.83,47.74,47.79,102032.0,42.3344,42.3699,42.2901,42.3344,102032.0
2023-01-12 11:50:00,47.78,47.79,47.73,47.77,74599.0,42.3256,42.3344,42.2813,42.3167,74599.0
2023-01-12 12:00:00,47.77,47.83,47.75,47.81,79148.0,42.3167,42.3699,42.299,42.3521,79148.0
2023-01-12 12:10:00,47.8,47.91,47.8,47.88,92742.0,42.3433,42.4407,42.3433,42.4141,92742.0
2023-01-12 12:20:00,47.87,47.91,47.82,47.89,112239.0,42.4053,42.4407,42.361,42.423,112239.0
2023-01-12 12:30:00,47.9,47.9,47.84,47.84,105564.0,42.4319,42.4319,42.3787,42.3787,105564.0
2023-01-12 12:40:00,47.84,47.86,47.78,47.81,80156.0,42.3787,42.3964,42.3256,42.3521,80156.0
2023-01-12 12:50:00,47.8,47.9,47.8,47.88,79442.0,42.3433,42.4319,42.3433,42.4141,79442.0
2023-01-12 13:00:00,47.87,47.94,47.87,47.94,73072.0,42.4053,42.4673,42.4053,42.4673,73072.0
2023-01-12 13:10:00,47.94,48.03,47.93,47.98,69795.0,42.4673,42.547,42.4584,42.5027,69795.0
2023-01-12 13:20:00,47.98,47.99,47.77,47.79,160793.0,42.5027,42.5116,42.3167,42.3344,160793.0
2023-01-12 13:30:00,47.78,47.86,47.73,47.85,84467.0,42.3256,42.3964,42.2813,42.3876,84467.0
2023-01-12 13:40:00,47.85,47.93,47.85,47.9,68027.0,42.3876,42.4584,42.3876,42.4319,68027.0
2023-01-12 13:50:00,47.9,47.94,47.87,47.94,69586.0,42.4319,42.4673,42.4053,42.4673,69586.0
2023-01-12 14:00:00,47.94,48.0,47.85,47.86,191826.0,42.4673,42.5204,42.3876,42.3964,191826.0
2023-01-12 14:10:00,47.86,47.95,47.84,47.93,127035.0,42.3964,42.4762,42.3787,42.4584,127035.0
2023-01-12 14:20:00,47.94,47.94,47.76,47.77,72429.0,42.4673,42.4673,42.3078,42.3167,72429.0
2023-01-12 14:30:00,47.77,47.86,47.73,47.86,163868.0,42.3167,42.3964,42.2813,42.3964,163868.0
2023-01-12 14:40:00,47.86,47.89,47.83,47.84,53489.0,42.3964,42.423,42.3699,42.3787,53489.0
2023-01-12 14:50:00,47.83,47.84,47.77,47.83,130351.0,42.3699,42.3787,42.3167,42.3699,130351.0
2023-01-12 15:00:00,47.84,47.84,47.74,47.74,168863.0,42.3787,42.3787,42.2901,42.2901,168863.0
2023-01-12 15:10:00,47.74,47.74,47.65,47.67,144988.0,42.2901,42.2901,42.2104,42.2281,144988.0
2023-01-12 15:20:00,47.66,47.72,47.64,47.65,140823.0,42.2193,42.2724,42.2015,42.2104,140823.0
2023-01-12 15:30:00,47.65,47.67,47.51,47.53,147392.0,42.2104,42.2281,42.0864,42.1041,147392.0
2023-01-12 15:40:00,47.53,47.54,47.43,47.45,172709.0,42.1041,42.113,42.0155,42.0332,172709.0
2023-01-12 15:50:00,47.46,47.66,47.44,47.59,962422.0,42.0421,42.2193,42.0244,42.1573,962422.0
2023-01-13 09:30:00,46.87,46.92,46.5,46.58,284824.0,41.5194,41.5637,41.1917,41.2626,284824.0
2023-01-13 09:40:00,46.55,46.68,46.43,46.6,121164.0,41.236,41.3511,41.1297,41.2803,121164.0
2023-01-13 09:50:00,46.61,46.8,46.6,46.76,211461.0,41.2891,41.4574,41.2803,41.422,211461.0
2023-01-13 10:00:00,46.75,46.83,46.64,46.68,675994.0,41.4131,41.484,41.3157,41.3511,675994.0
2023-01-13 10:10:00,46.69,46.72,46.58,46.63,124828.0,41.36,41.3866,41.2626,41.3068,124828.0
2023-01-13 10:20:00,46.64,46.81,46.6,46.73,115302.0,41.3157,41.4663,41.2803,41.3954,115302.0
2023-01-13 10:30:00,46.74,46.87,46.71,46.79,200812.0,41.4043,41.5194,41.3777,41.4486,200812.0
2023-01-13 10:40:00,46.8,46.98,46.79,46.98,121414.0,41.4574,41.6169,41.4486,41.6169,121414.0
2023-01-13 10:50:00,46.98,47.12,46.88,46.98,221910.0,41.6169,41.7409,41.5283,41.6169,221910.0
2023-01-13 11:00:00,46.99,47.14,46.97,47.08,374351.0,41.6257,41.7586,41.608,41.7055,374351.0
2023-01-13 11:10:00,47.09,47.13,46.96,46.98,114909.0,41.7143,41.7498,41.5992,41.6169,114909.0
2023-01-13 11:20:00,46.99,47.16,46.97,47.06,115617.0,41.6257,41.7763,41.608,41.6878,115617.0
2023-01-13 11:30:00,47.07,47.1,46.89,46.95,90301.0,41.6966,41.7232,41.5372,41.5903,90301.0
2023-01-13 11:40:00,46.95,46.96,46.89,46.92,73151.0,41.5903,41.5992,41.5372,41.5637,73151.0
2023-01-13 11:50:00,46.93,47.07,46.91,47.06,104985.0,41.5726,41.6966,41.5549,41.6878,104985.0
2023-01-13 12:00:00,47.07,47.11,47.01,47.09,76946.0,41.6966,41.732,41.6435,41.7143,76946.0
2023-01-13 12:10:00,47.09,47.18,47.08,47.17,106471.0,41.7143,41.7941,41.7055,41.7852,106471.0
2023-01-13 12:20:00,47.18,47.21,47.12,47.16,100458.0,41.7941,41.8206,41.7409,41.7763,100458.0
2023-01-13 12:30:00,47.18,47.18,47.09,47.16,80924.0,41.7941,41.7941,41.7143,41.7763,80924.0
2023-01-13 12:40:00,47.16,47.29,47.14,47.26,108662.0,41.7763,41.8915,41.7586,41.8649,108662.0
2023-01-13 12:50:00,47.25,47.26,47.17,47.23,86472.0,41.8561,41.8649,41.7852,41.8384,86472.0
2023-01-13 13:00:00,47.23,47.26,47.13,47.15,95328.0,41.8384,41.8649,41.7498,41.7675,95328.0
2023-01-13 13:10:00,47.15,47.17,47.02,47.03,107559.0,41.7675,41.7852,41.6523,41.6612,107559.0
2023-01-13 13:20:00,47.03,47.1,47.02,47.05,97697.0,41.6612,41.7232,41.6523,41.6789,97697.0
2023-01-13 13:30:00,47.05,47.07,46.97,46.98,83121.0,41.6789,41.6966,41.608,41.6169,83121.0
2023-01-13 13:40:00,46.99,47.12,46.96,47.12,104099.0,41.6257,41.7409,41.5992,41.7409,104099.0
2023-01-13 13:50:00,47.11,47.15,47.09,47.15,91506.0,41.732,41.7675,41.7143,41.7675,91506.0
2023-01-13 14:00:00,47.15,47.21,47.13,47.15,96871.0,41.7675,41.8206,41.7498,41.7675,96871.0
2023-01-13 14:10:00,47.14,47.15,47.1,47.12,126450.0,41.7586,41.7675,41.7232,41.7409,126450.0
2023-01-13 14:20:00,47.11,47.12,47.05,47.11,60089.0,41.732,41.7409,41.6789,41.732,60089.0
2023-01-13 14:30:00,47.11,47.14,47.07,47.13,104926.0,41.732,41.7586,41.6966,41.7498,104926.0
2023-01-13 14:40:00,47.13,47.19,47.1,47.18,63759.0,41.7498,41.8029,41.7232,41.7941,63759.0
2023-01-13 14:50:00,47.17,47.19,47.11,47.18,62525.0,41.7852,41.8029,41.732,41.7941,62525.0
2023-01-13 15:00:00,47.18,47.26,47.17,47.23,113729.0,41.7941,41.8649,41.7852,41.8384,113729.0
2023-01-13 15:10:00,47.23,47.31,47.23,47.25,105114.0,41.8384,41.9092,41.8384,41.8561,105114.0
2023-01-13 15:20:00,47.25,47.28,47.23,47.28,119962.0,41.8561,41.8826,41.8384,41.8826,119962.0
2023-01-13 15:30:00,47.28,47.34,47.22,47.34,152083.0,41.8826,41.9358,41.8295,41.9358,152083.0
2023-01-13 15:40:00,47.34,47.4,47.32,47.35,293290.0,41.9358,41.9889,41.9181,41.9447,293290.0
2023-01-13 15:50:00,47.35,47.4,47.3,47.33,532866.0,41.9447,41.9889,41.9004,41.9269,532866.0
2023-01-17 09:30:00,47.58,47.7,47.11,47.24,465586.0,42.1484,42.2547,41.732,41.8472,465586.0
2023-01-17 09:40:00,47.24,47.27,47.0,47.02,183259.0,41.8472,41.8738,41.6346,41.6523,183259.0
2023-01-17 09:50:00,47.03,47.05,46.8,46.82,141563.0,41.6612,41.6789,41.4574,41.4752,141563.0
2023-01-17 10:00:00,46.82,47.39,46.81,47.33,404164.0,41.4752,41.9801,41.4663,41.9269,404164.0
2023-01-17 10:10:00,47.32,47.47,47.32,47.47,146231.0,41.9181,42.051,41.9181,42.051,146231.0
2023-01-17 10:20:00,47.46,47.54,47.43,47.48,184130.0,42.0421,42.113,42.0155,42.0598,184130.0
2023-01-17 10:30:00,47.48,47.55,47.44,47.49,281782.0,42.0598,42.1218,42.0244,42.0687,281782.0
2023-01-17 10:40:00,47.5,47.62,47.46,47.55,575868.0,42.0775,42.1838,42.0421,42.1218,575868.0
2023-01-17 10:50:00,47.55,47.56,47.49,47.51,133824.0,42.1218,42.1307,42.0687,42.0864,133824.0
2023-01-17 11:00:00,47.51,47.61,47.5,47.52,154438.0,42.0864,42.175,42.0775,42.0952,154438.0
2023-01-17 11:10:00,47.51,47.54,47.36,47.39,419223.0,42.0864,42.113,41.9535,41.9801,419223.0
2023-01-17 11:20:00,47.4,47.48,47.3,47.44,120798.0,41.9889,42.0598,41.9004,42.0244,120798.0
2023-01-17 11:30:00,47.44,47.46,47.35,47.37,96588.0,42.0244,42.0421,41.9447,41.9624,96588.0
2023-01-17 11:40:00,47.38,47.43,47.34,47.42,78881.0,41.9712,42.0155,41.9358,42.0067,78881.0
2023-01-17 11:50:00,47.42,47.46,47.36,47.38,73327.0,42.0067,42.0421,41.9535,41.9712,73327.0
2023-01-17 12:00:00,47.38,47.51,47.37,47.47,152484.0,41.9712,42.0864,41.9624,42.051,152484.0
2023-01-17 12:10:00,47.47,47.52,47.45,47.52,116637.0,42.051,42.0952,42.0332,42.0952,116637.0
2023-01-17 12:20:00,47.52,47.6,47.51,47.58,177899.0,42.0952,42.1661,42.0864,42.1484,177899.0
2023-01-17 12:30:00,47.57,47.63,47.56,47.56,95933.0,42.1395,42.1927,42.1307,42.1307,95933.0
2023-01-17 12:40:00,47.57,47.6,47.54,47.59,115630.0,42.1395,42.1661,42.113,42.1573,115630.0
2023-01-17 12:50:00,47.59,47.71,47.59,47.69,97303.0,42.1573,42.2636,42.1573,42.2458,97303.0
2023-01-17 13:00:00,47.69,47.7,47.64,47.67,84422.0,42.2458,42.2547,42.2015,42.2281,84422.0
2023-01-17 13:10:00,47.66,47.69,47.64,47.65,62114.0,42.2193,42.2458,42.2015,42.2104,62114.0
2023-01-17 13:20:00,47.65,47.66,47.58,47.58,76711.0,42.2104,42.2193,42.1484,42.1484,76711.0
2023-01-17 13:30:00,47.59,47.65,47.57,47.62,75287.0,42.1573,42.2104,42.1395,42.1838,75287.0
2023-01-17 13:40:00,47.61,47.68,47.61,47.68,69957.0,42.175,42.237,42.175,42.237,69957.0
2023-01-17 13:50:00,47.68,47.69,47.63,47.68,86341.0,42.237,42.2458,42.1927,42.237,86341.0
2023-01-17 14:00:00,47.67,47.73,47.66,47.7,81096.0,42.2281,42.2813,42.2193,42.2547,81096.0
2023-01-17 14:10:00,47.69,47.7,47.53,47.56,115853.0,42.2458,42.2547,42.1041,42.1307,115853.0
2023-01-17 14:20:00,47.56,47.56,47.51,47.53,98177.0,42.1307,42.1307,42.0864,42.1041,98177.0
2023-01-17 14:30:00,47.53,47.63,47.53,47.62,64938.0,42.1041,42.1927,42.1041,42.1838,64938.0
2023-01-17 14:40:00,47.63,47.71,47.62,47.69,163595.0,42.1927,42.2636,42.1838,42.2458,163595.0
2023-01-17 14:50:00,47.69,47.71,47.65,47.7,86528.0,42.2458,42.2636,42.2104,42.2547,86528.0
2023-01-17 15:00:00,47.7,47.74,47.68,47.7,105815.0,42.2547,42.2901,42.237,42.2547,105815.0
2023-01-17 15:10:00,47.7,47.71,47.63,47.63,139834.0,42.2547,42.2636,42.1927,42.1927,139834.0
2023-01-17 15:20:00,47.63,47.66,47.58,47.59,104933.0,42.1927,42.2193,42.1484,42.1573,104933.0
2023-01-17 15:30:00,47.59,47.68,47.56,47.67,189686.0,42.1573,42.237,42.1307,42.2281,189686.0
2023-01-17 15:40:00,47.66,47.71,47.54,47.55,253707.0,42.2193,42.2636,42.113,42.1218,253707.0
2023-01-17 15:50:00,47.54,47.54,47.39,47.44,933942.0,42.113,42.113,41.9801,42.0244,933942.0
2023-01-18 09:30:00,47.03,47.18,46.56,46.82,489978.0,41.6612,41.7941,41.2448,41.4752,489978.0
2023-01-18 09:40:00,46.83,47.02,46.81,47.01,156562.0,41.484,41.6523,41.4663,41.6435,156562.0
2023-01-18 09:50:00,47.02,47.07,46.97,47.0,117119.0,41.6523,41.6966,41.608,41.6346,117119.0
2023-01-18 10:00:00,46.99,47.15,46.98,47.13,194877.0,41.6257,41.7675,41.6169,41.7498,194877.0
2023-01-18 10:10:00,47.12,47.29,47.11,47.16,157982.0,41.7409,41.8915,41.732,41.7763,157982.0
2023-01-18 10:20:00,47.15,47.22,47.13,47.18,108303.0,41.7675,41.8295,41.7498,41.7941,108303.0
2023-01-18 10:30:00,47.18,47.2,47.03,47.04,134890.0,41.7941,41.8118,41.6612,41.67,134890.0
2023-01-18 10:40:00,47.05,47.06,46.92,46.98,283105.0,41.6789,41.6878,41.5637,41.6169,283105.0
2023-01-18 10:50:00,46.97,46.98,46.85,46.85,108065.0,41.608,41.6169,41.5017,41.5017,108065.0
2023-01-18 11:00:00,46.85,46.85,46.66,46.69,201915.0,41.5017,41.5017,41.3334,41.36,201915.0
2023-01-18 11:10:00,46.69,46.72,46.56,46.59,110648.0,41.36,41.3866,41.2448,41.2714,110648.0
2023-01-18 11:20:00,46.6,46.6,46.49,46.52,78002.0,41.2803,41.2803,41.1828,41.2094,78002.0
2023-01-18 11:30:00,46.51,46.52,46.38,46.39,77471.0,41.2005,41.2094,41.0854,41.0942,77471.0
2023-01-18 11:40:00,46.38,46.45,46.29,46.44,110695.0,41.0854,41.1474,41.0057,41.1385,110695.0
2023-01-18 11:50:00,46.45,46.56,46.44,46.48,183550.0,41.1474,41.2448,41.1385,41.174,183550.0
2023-01-18 12:00:00,46.48,46.59,46.44,46.59,128959.0,41.174,41.2714,41.1385,41.2714,128959.0
2023-01-18 12:10:00,46.59,46.7,46.56,46.57,89463.0,41.2714,41.3689,41.2448,41.2537,89463.0
2023-01-18 12:20:00,46.57,46.6,46.47,46.5,81596.0,41.2537,41.2803,41.1651,41.1917,81596.0
2023-01-18 12:30:00,46.51,46.51,46.36,46.36,57905.0,41.2005,41.2005,41.0677,41.0677,57905.0
2023-01-18 12:40:00,46.36,46.36,46.28,46.35,92327.0,41.0677,41.0677,40.9968,41.0588,92327.0
2023-01-18 12:50:00,46.35,46.37,46.24,46.28,80452.0,41.0588,41.0765,40.9614,40.9968,80452.0
2023-01-18 13:00:00,46.27,46.31,46.2,46.23,86241.0,40.9879,41.0234,40.9259,40.9525,86241.0
2023-01-18 13:10:00,46.22,46.25,46.18,46.23,72838.0,40.9436,40.9702,40.9082,40.9525,72838.0
2023-01-18 13:20:00,46.23,46.27,46.19,46.22,82819.0,40.9525,40.9879,40.9171,40.9436,82819.0
2023-01-18 13:30:00,46.23,46.29,46.19,46.2,54051.0,40.9525,41.0057,40.9171,40.9259,54051.0
2023-01-18 13:40:00,46.2,46.25,46.17,46.19,62346.0,40.9259,40.9702,40.8994,40.9171,62346.0
2023-01-18 13:50:00,46.19,46.24,46.17,46.18,60605.0,40.9171,40.9614,40.8994,40.9082,60605.0
2023-01-18 14:00:00,46.18,46.18,46.11,46.15,71974.0,40.9082,40.9082,40.8462,40.8816,71974.0
2023-01-18 14:10:00,46.15,46.18,46.08,46.09,80167.0,40.8816,40.9082,40.8196,40.8285,80167.0
2023-01-18 14:20:00,46.09,46.2,46.08,46.19,56169.0,40.8285,40.9259,40.8196,40.9171,56169.0
2023-01-18 14:30:00,46.2,46.23,46.13,46.14,51493.0,40.9259,40.9525,40.8639,40.8728,51493.0
2023-01-18 14:40:00,46.13,46.14,46.04,46.05,64764.0,40.8639,40.8728,40.7842,40.7931,64764.0
2023-01-18 14:50:00,46.05,46.08,46.03,46.04,112424.0,40.7931,40.8196,40.7753,40.7842,112424.0
2023-01-18 15:00:00,46.04,46.07,45.99,46.01,97998.0,40.7842,40.8108,40.7399,40.7576,97998.0
2023-01-18 15:10:00,46.02,46.06,45.92,45.96,127763.0,40.7665,40.8019,40.6779,40.7133,127763.0
2023-01-18 15:20:00,45.95,46.06,45.95,46.04,106267.0,40.7045,40.8019,40.7045,40.7842,106267.0
2023-01-18 15:30:00,46.04,46.07,45.99,46.01,271529.0,40.7842,40.8108,40.7399,40.7576,271529.0
2023-01-18 15:40:00,46.0,46.01,45.84,45.84,227752.0,40.7488,40.7576,40.607,40.607,227752.0
2023-01-18 15:50:00,45.84,45.88,45.76,45.82,704244.0,40.607,40.6425,40.5362,40.5893,704244.0
2023-01-19 09:30:00,45.4,45.57,45.03,45.32,327696.0,40.2173,40.3679,39.8895,40.1464,327696.0
2023-01-19 09:40:00,45.32,45.48,45.25,45.28,226898.0,40.1464,40.2881,40.0844,40.111,226898.0
2023-01-19 09:50:00,45.29,45.48,45.21,45.28,177644.0,40.1198,40.2881,40.0489,40.111,177644.0
2023-01-19 10:00:00,45.28,45.76,45.26,45.76,238813.0,40.111,40.5362,40.0932,40.5362,238813.0
2023-01-19 10:10:00,45.75,45.76,45.35,45.43,252720.0,40.5273,40.5362,40.173,40.2438,252720.0
2023-01-19 10:20:00,45.42,45.43,45.25,45.28,112329.0,40.235,40.2438,40.0844,40.111,112329.0
2023-01-19 10:30:00,45.28,45.28,45.03,45.05,185710.0,40.111,40.111,39.8895,39.9072,185710.0
2023-01-19 10:40:00,45.05,45.21,45.04,45.21,306474.0,39.9072,40.0489,39.8984,40.0489,306474.0
2023-01-19 10:50:00,45.2,45.25,45.1,45.25,256613.0,40.0401,40.0844,39.9515,40.0844,256613.0
2023-01-19 11:00:00,45.24,45.29,45.11,45.28,98850.0,40.0755,40.1198,39.9604,40.111,98850.0
2023-01-19 11:10:00,45.29,45.32,45.12,45.12,114240.0,40.1198,40.1464,39.9692,39.9692,114240.0
2023-01-19 11:20:00,45.12,45.2,45.06,45.09,97015.0,39.9692,40.0401,39.9161,39.9426,97015.0
2023-01-19 11:30:00,45.09,45.23,45.06,45.12,119698.0,39.9426,40.0667,39.9161,39.9692,119698.0
2023-01-19 11:40:00,45.12,45.12,44.95,44.96,137597.0,39.9692,39.9692,39.8186,39.8275,137597.0
2023-01-19 11:50:00,44.97,45.08,44.92,45.08,122814.0,39.8363,39.9338,39.7921,39.9338,122814.0
2023-01-19 12:00:00,45.09,45.2,45.08,45.2,90350.0,39.9426,40.0401,39.9338,40.0401,90350.0
2023-01-19 12:10:00,45.2,45.29,45.17,45.22,105529.0,40.0401,40.1198,40.0135,40.0578,105529.0
2023-01-19 12:20:00,45.22,45.22,45.06,45.09,76786.0,40.0578,40.0578,39.9161,39.9426,76786.0
2023-01-19 12:30:00,45.09,45.11,45.05,45.08,86247.0,39.9426,39.9604,39.9072,39.9338,86247.0
2023-01-19 12:40:00,45.09,45.23,45.08,45.21,88662.0,39.9426,40.0667,39.9338,40.0489,88662.0
2023-01-19 12:50:00,45.22,45.27,45.2,45.27,62296.0,40.0578,40.1021,40.0401,40.1021,62296.0
2023-01-19 13:00:00,45.28,45.4,45.24,45.4,83736.0,40.111,40.2173,40.0755,40.2173,83736.0
2023-01-19 13:10:00,45.39,45.44,45.33,45.44,82814.0,40.2084,40.2527,40.1552,40.2527,82814.0
2023-01-19 13:20:00,45.44,45.53,45.42,45.51,74848.0,40.2527,40.3324,40.235,40.3147,74848.0
2023-01-19 13:30:00,45.52,45.6,45.52,45.59,107194.0,40.3236,40.3944,40.3236,40.3856,107194.0
2023-01-19 13:40:00,45.59,45.67,45.57,45.65,82571.0,40.3856,40.4564,40.3679,40.4387,82571.0
2023-01-19 13:50:00,45.64,45.66,45.57,45.63,84184.0,40.4299,40.4476,40.3679,40.421,84184.0
2023-01-19 14:00:00,45.62,45.64,45.53,45.58,78009.0,40.4121,40.4299,40.3324,40.3767,78009.0
2023-01-19 14:10:00,45.58,45.77,45.56,45.77,174314.0,40.3767,40.545,40.359,40.545,174314.0
2023-01-19 14:20:00,45.77,45.86,45.72,45.84,132352.0,40.545,40.6247,40.5007,40.607,132352.0
2023-01-19 14:30:00,45.85,45.94,45.82,45.88,200841.0,40.6159,40.6956,40.5893,40.6425,200841.0
2023-01-19 14:40:00,45.88,45.9,45.81,45.83,104761.0,40.6425,40.6602,40.5805,40.5982,104761.0
2023-01-19 14:50:00,45.83,45.83,45.77,45.8,96926.0,40.5982,40.5982,40.545,40.5716,96926.0
2023-01-19 15:00:00,45.8,45.87,45.71,45.74,142787.0,40.5716,40.6336,40.4919,40.5184,142787.0
2023-01-19 15:10:00,45.73,45.85,45.73,45.81,206539.0,40.5096,40.6159,40.5096,40.5805,206539.0
2023-01-19 15:20:00,45.82,45.83,45.74,45.79,124342.0,40.5893,40.5982,40.5184,40.5627,124342.0
2023-01-19 15:30:00,45.79,45.82,45.74,45.8,210890.0,40.5627,40.5893,40.5184,40.5716,210890.0
2023-01-19 15:40:00,45.79,45.8,45.7,45.75,220785.0,40.5627,40.5716,40.483,40.5273,220785.0
2023-01-19 15:50:00,45.75,45.77,45.62,45.64,781723.0,40.5273,40.545,40.4121,40.4299,781723.0
2023-01-20 09:30:00,45.75,45.89,45.35,45.58,554722.0,40.5273,40.6513,40.173,40.3767,554722.0
2023-01-20 09:40:00,45.58,45.87,45.54,45.81,204468.0,40.3767,40.6336,40.3413,40.5805,204468.0
2023-01-20 09:50:00,45.81,45.99,45.7,45.99,135952.0,40.5805,40.7399,40.483,40.7399,135952.0
2023-01-20 10:00:00,45.99,46.16,45.95,46.13,233140.0,40.7399,40.8905,40.7045,40.8639,233140.0
2023-01-20 10:10:00,46.13,46.22,46.0,46.01,231125.0,40.8639,40.9436,40.7488,40.7576,231125.0
2023-01-20 10:20:00,46.0,46.1,45.95,46.08,148913.0,40.7488,40.8373,40.7045,40.8196,148913.0
2023-01-20 10:30:00,46.09,46.14,46.06,46.08,66916.0,40.8285,40.8728,40.8019,40.8196,66916.0
2023-01-20 10:40:00,46.09,46.1,46.01,46.07,72352.0,40.8285,40.8373,40.7576,40.8108,72352.0
2023-01-20 10:50:00,46.07,46.11,45.95,45.96,117805.0,40.8108,40.8462,40.7045,40.7133,117805.0
2023-01-20 11:00:00,45.95,46.11,45.95,46.05,63765.0,40.7045,40.8462,40.7045,40.7931,63765.0
2023-01-20 11:10:00,46.05,46.14,46.04,46.11,125389.0,40.7931,40.8728,40.7842,40.8462,125389.0
2023-01-20 11:20:00,46.12,46.12,46.01,46.07,73798.0,40.8551,40.8551,40.7576,40.8108,73798.0
2023-01-20 11:30:00,46.07,46.09,45.96,45.97,91232.0,40.8108,40.8285,40.7133,40.7222,91232.0
2023-01-20 11:40:00,45.97,46.02,45.94,46.01,82020.0,40.7222,40.7665,40.6956,40.7576,82020.0
2023-01-20 11:50:00,46.0,46.02,45.91,45.97,97614.0,40.7488,40.7665,40.669,40.7222,97614.0
2023-01-20 12:00:00,45.97,46.0,45.87,45.94,73708.0,40.7222,40.7488,40.6336,40.6956,73708.0
2023-01-20 12:10:00,45.94,46.01,45.91,45.95,152669.0,40.6956,40.7576,40.669,40.7045,152669.0
2023-01-20 12:20:00,45.95,45.99,45.91,45.92,114519.0,40.7045,40.7399,40.669,40.6779,114519.0
2023-01-20 12:30:00,45.92,45.98,45.89,45.98,60486.0,40.6779,40.731,40.6513,40.731,60486.0
2023-01-20 12:40:00,45.98,45.99,45.92,45.96,71139.0,40.731,40.7399,40.6779,40.7133,71139.0
2023-01-20 12:50:00,45.96,46.0,45.94,45.96,131910.0,40.7133,40.7488,40.6956,40.7133,131910.0
2023-01-20 13:00:00,45.97,46.0,45.93,45.99,124949.0,40.7222,40.7488,40.6868,40.7399,124949.0
2023-01-20 13:10:00,46.0,46.0,45.84,45.84,70450.0,40.7488,40.7488,40.607,40.607,70450.0
2023-01-20 13:20:00,45.84,45.87,45.8,45.87,85091.0,40.607,40.6336,40.5716,40.6336,85091.0
2023-01-20 13:30:00,45.87,45.93,45.84,45.91,95686.0,40.6336,40.6868,40.607,40.669,95686.0
2023-01-20 13:40:00,45.91,45.95,45.9,45.94,116330.0,40.669,40.7045,40.6602,40.6956,116330.0
2023-01-20 13:50:00,45.94,46.0,45.93,45.98,110242.0,40.6956,40.7488,40.6868,40.731,110242.0
2023-01-20 14:00:00,45.99,46.0,45.95,45.98,65982.0,40.7399,40.7488,40.7045,40.731,65982.0
2023-01-20 14:10:00,45.98,45.98,45.91,45.95,112849.0,40.731,40.731,40.669,40.7045,112849.0
2023-01-20 14:20:00,45.95,46.04,45.93,46.03,98845.0,40.7045,40.7842,40.6868,40.7753,98845.0
2023-01-20 14:30:00,46.04,46.1,46.03,46.09,67427.0,40.7842,40.8373,40.7753,40.8285,67427.0
2023-01-20 14:40:00,46.09,46.11,46.03,46.07,60127.0,40.8285,40.8462,40.7753,40.8108,60127.0
2023-01-20 14:50:00,46.07,46.13,46.03,46.13,72015.0,40.8108,40.8639,40.7753,40.8639,72015.0
2023-01-20 15:00:00,46.13,46.19,46.12,46.14,100295.0,40.8639,40.9171,40.8551,40.8728,100295.0
2023-01-20 15:10:00,46.14,46.3,46.12,46.3,140782.0,40.8728,41.0145,40.8551,41.0145,140782.0
2023-01-20 15:20:00,46.3,46.32,46.27,46.32,198611.0,41.0145,41.0322,40.9879,41.0322,198611.0
2023-01-20 15:30:00,46.32,46.39,46.23,46.27,291347.0,41.0322,41.0942,40.9525,40.9879,291347.0
2023-01-20 15:40:00,46.27,46.31,46.25,46.29,178174.0,40.9879,41.0234,40.9702,41.0057,178174.0
2023-01-20 15:50:00,46.3,46.47,46.28,46.45,837582.0,41.0145,41.1651,40.9968,41.1474,837582.0
2023-01-23 09:30:00,46.68,46.73,46.58,46.61,207172.0,41.3511,41.3954,41.2626,41.2891,207172.0
2023-01-23 09:40:00,46.59,46.67,46.53,46.64,128467.0,41.2714,41.3423,41.2183,41.3157,128467.0
2023-01-23 09:50:00,46.64,46.75,46.64,46.75,116563.0,41.3157,41.4131,41.3157,41.4131,116563.0
2023-01-23 10:00:00,46.75,46.78,46.74,46.77,185834.0,41.4131,41.4397,41.4043,41.4309,185834.0
2023-01-23 10:10:00,46.77,46.9,46.76,46.89,107513.0,41.4309,41.546,41.422,41.5372,107513.0
2023-01-23 10:20:00,46.89,47.05,46.87,46.99,174273.0,41.5372,41.6789,41.5194,41.6257,174273.0
2023-01-23 10:30:00,46.99,47.07,46.96,47.06,111336.0,41.6257,41.6966,41.5992,41.6878,111336.0
2023-01-23 10:40:00,47.05,47.17,47.03,47.14,66425.0,41.6789,41.7852,41.6612,41.7586,66425.0
2023-01-23 10:50:00,47.15,47.16,47.05,47.13,162866.0,41.7675,41.7763,41.6789,41.7498,162866.0
2023-01-23 11:00:00,47.13,47.37,47.12,47.36,100874.0,41.7498,41.9624,41.7409,41.9535,100874.0
2023-01-23 11:10:00,47.36,47.39,47.31,47.34,95821.0,41.9535,41.9801,41.9092,41.9358,95821.0
2023-01-23 11:20:00,47.34,47.41,47.31,47.31,94653.0,41.9358,41.9978,41.9092,41.9092,94653.0
2023-01-23 11:30:00,47.32,47.33,47.24,47.32,72117.0,41.9181,41.9269,41.8472,41.9181,72117.0
2023-01-23 11:40:00,47.32,47.36,47.29,47.35,52478.0,41.9181,41.9535,41.8915,41.9447,52478.0
2023-01-23 11:50:00,47.36,47.36,47.29,47.31,50848.0,41.9535,41.9535,41.8915,41.9092,50848.0
2023-01-23 12:00:00,47.31,47.37,47.23,47.25,50914.0,41.9092,41.9624,41.8384,41.8561,50914.0
2023-01-23 12:10:00,47.23,47.27,47.21,47.26,72826.0,41.8384,41.8738,41.8206,41.8649,72826.0
2023-01-23 12:20:00,47.27,47.33,47.2,47.3,184270.0,41.8738,41.9269,41.8118,41.9004,184270.0
2023-01-23 12:30:00,47.29,47.36,47.28,47.29,83792.0,41.8915,41.9535,41.8826,41.8915,83792.0
2023-01-23 12:40:00,47.3,47.34,47.27,47.32,248371.0,41.9004,41.9358,41.8738,41.9181,248371.0
2023-01-23 12:50:00,47.32,47.43,47.29,47.4,124115.0,41.9181,42.0155,41.8915,41.9889,124115.0
2023-01-23 13:00:00,47.39,47.4,47.34,47.35,124304.0,41.9801,41.9889,41.9358,41.9447,124304.0
2023-01-23 13:10:00,47.36,47.45,47.35,47.44,49586.0,41.9535,42.0332,41.9447,42.0244,49586.0
2023-01-23 13:20:00,47.45,47.54,47.44,47.53,121992.0,42.0332,42.113,42.0244,42.1041,121992.0
2023-01-23 13:30:00,47.54,47.61,47.52,47.59,90581.0,42.113,42.175,42.0952,42.1573,90581.0
2023-01-23 13:40:00,47.6,47.67,47.58,47.63,225939.0,42.1661,42.2281,42.1484,42.1927,225939.0
2023-01-23 13:50:00,47.64,47.64,47.55,47.59,90343.0,42.2015,42.2015,42.1218,42.1573,90343.0
2023-01-23 14:00:00,47.59,47.6,47.52,47.59,111034.0,42.1573,42.1661,42.0952,42.1573,111034.0
2023-01-23 14:10:00,47.59,47.59,47.43,47.48,118998.0,42.1573,42.1573,42.0155,42.0598,118998.0
2023-01-23 14:20:00,47.48,47.55,47.46,47.51,136608.0,42.0598,42.1218,42.0421,42.0864,136608.0
2023-01-23 14:30:00,47.51,47.53,47.46,47.47,148140.0,42.0864,42.1041,42.0421,42.051,148140.0
2023-01-23 14:40:00,47.47,47.5,47.33,47.37,124961.0,42.051,42.0775,41.9269,41.9624,124961.0
2023-01-23 14:50:00,47.36,47.41,47.27,47.4,138903.0,41.9535,41.9978,41.8738,41.9889,138903.0
2023-01-23 15:00:00,47.4,47.44,47.37,47.43,163087.0,41.9889,42.0244,41.9624,42.0155,163087.0
2023-01-23 15:10:00,47.43,47.52,47.41,47.45,189097.0,42.0155,42.0952,41.9978,42.0332,189097.0
2023-01-23 15:20:00,47.46,47.49,47.4,47.41,182878.0,42.0421,42.0687,41.9889,41.9978,182878.0
2023-01-23 15:30:00,47.41,47.54,47.41,47.51,185090.0,41.9978,42.113,41.9978,42.0864,185090.0
2023-01-23 15:40:00,47.51,47.57,47.48,47.55,235966.0,42.0864,42.1395,42.0598,42.1218,235966.0
2023-01-23 15:50:00,47.56,47.69,47.55,47.67,783974.0,42.1307,42.2458,42.1218,42.2281,783974.0
2023-01-24 09:30:00,47.75,47.8,47.0,47.27,322863.0,42.299,42.3433,41.6346,41.8738,322863.0
2023-01-24 09:40:00,47.28,47.39,47.15,47.39,242625.0,41.8826,41.9801,41.7675,41.9801,242625.0
2023-01-24 09:50:00,47.4,47.48,47.13,47.18,242272.0,41.9889,42.0598,41.7498,41.7941,242272.0
2023-01-24 10:00:00,47.18,47.3,47.05,47.2,246069.0,41.7941,41.9004,41.6789,41.8118,246069.0
2023-01-24 10:10:00,47.19,47.4,47.16,47.19,157326.0,41.8029,41.9889,41.7763,41.8029,157326.0
2023-01-24 10:20:00,47.19,47.31,47.19,47.26,119780.0,41.8029,41.9092,41.8029,41.8649,119780.0
2023-01-24 10:30:00,47.26,47.27,47.2,47.25,148273.0,41.8649,41.8738,41.8118,41.8561,148273.0
2023-01-24 10:40:00,47.25,47.36,47.22,47.35,110454.0,41.8561,41.9535,41.8295,41.9447,110454.0
2023-01-24 10:50:00,47.36,47.41,47.31,47.35,158741.0,41.9535,41.9978,41.9092,41.9447,158741.0
2023-01-24 11:00:00,47.34,47.46,47.34,47.43,117979.0,41.9358,42.0421,41.9358,42.0155,117979.0
2023-01-24 11:10:00,47.43,47.46,47.26,47.28,114439.0,42.0155,42.0421,41.8649,41.8826,114439.0
2023-01-24 11:20:00,47.28,47.35,47.22,47.29,149078.0,41.8826,41.9447,41.8295,41.8915,149078.0
2023-01-24 11:30:00,47.29,47.35,47.24,47.28,123226.0,41.8915,41.9447,41.8472,41.8826,123226.0
2023-01-24 11:40:00,47.26,47.33,47.25,47.27,82994.0,41.8649,41.9269,41.8561,41.8738,82994.0
2023-01-24 11:50:00,47.27,47.3,47.19,47.21,96971.0,41.8738,41.9004,41.8029,41.8206,96971.0
2023-01-24 12:00:00,47.22,47.3,47.13,47.3,154701.0,41.8295,41.9004,41.7498,41.9004,154701.0
2023-01-24 12:10:00,47.3,47.31,47.24,47.25,115812.0,41.9004,41.9092,41.8472,41.8561,115812.0
2023-01-24 12:20:00,47.25,47.35,47.21,47.33,110818.0,41.8561,41.9447,41.8206,41.9269,110818.0
2023-01-24 12:30:00,47.33,47.35,47.25,47.32,84130.0,41.9269,41.9447,41.8561,41.9181,84130.0
2023-01-24 12:40:00,47.32,47.33,47.28,47.29,54412.0,41.9181,41.9269,41.8826,41.8915,54412.0
2023-01-24 12:50:00,47.3,47.31,47.27,47.27,65323.0,41.9004,41.9092,41.8738,41.8738,65323.0
2023-01-24 13:00:00,47.28,47.3,47.2,47.23,64319.0,41.8826,41.9004,41.8118,41.8384,64319.0
2023-01-24 13:10:00,47.23,47.26,47.2,47.23,93590.0,41.8384,41.8649,41.8118,41.8384,93590.0
2023-01-24 13:20:00,47.23,47.31,47.19,47.3,160814.0,41.8384,41.9092,41.8029,41.9004,160814.0
2023-01-24 13:30:00,47.31,47.36,47.2,47.22,100985.0,41.9092,41.9535,41.8118,41.8295,100985.0
2023-01-24 13:40:00,47.21,47.3,47.2,47.24,142316.0,41.8206,41.9004,41.8118,41.8472,142316.0
2023-01-24 13:50:00,47.25,47.28,47.17,47.18,144824.0,41.8561,41.8826,41.7852,41.7941,144824.0
2023-01-24 14:00:00,47.18,47.21,47.07,47.08,163585.0,41.7941,41.8206,41.6966,41.7055,163585.0
2023-01-24 14:10:00,47.07,47.09,46.99,47.0,175220.0,41.6966,41.7143,41.6257,41.6346,175220.0
2023-01-24 14:20:00,47.0,47.01,46.91,46.98,290664.0,41.6346,41.6435,41.5549,41.6169,290664.0
2023-01-24 14:30:00,46.98,46.98,46.82,46.86,313023.0,41.6169,41.6169,41.4752,41.5106,313023.0
2023-01-24 14:40:00,46.86,46.9,46.77,46.83,245323.0,41.5106,41.546,41.4309,41.484,245323.0
2023-01-24 14:50:00,46.83,46.88,46.77,46.86,188111.0,41.484,41.5283,41.4309,41.5106,188111.0
2023-01-24 15:00:00,46.87,46.92,46.82,46.84,225468.0,41.5194,41.5637,41.4752,41.4929,225468.0
2023-01-24 15:10:00,46.84,46.89,46.82,46.84,163652.0,41.4929,41.5372,41.4752,41.4929,163652.0
2023-01-24 15:20:00,46.83,46.87,46.78,46.86,543853.0,41.484,41.5194,41.4397,41.5106,543853.0
2023-01-24 15:30:00,46.86,46.86,46.56,46.64,1068637.0,41.5106,41.5106,41.2448,41.3157,1068637.0
2023-01-24 15:40:00,46.63,46.64,46.46,46.47,882667.0,41.3068,41.3157,41.1563,41.1651,882667.0
2023-01-24 15:50:00,46.48,46.73,46.47,46.67,1586979.0,41.174,41.3954,41.1651,41.3423,1586979.0
2023-01-25 09:30:00,46.91,48.67,46.88,48.52,687472.0,41.5549,43.114,41.5283,42.9811,687472.0
2023-01-25 09:40:00,48.5,48.73,48.32,48.55,305751.0,42.9634,43.1671,42.8039,43.0077,305751.0
2023-01-25 09:50:00,48.57,48.61,48.21,48.41,266318.0,43.0254,43.0608,42.7065,42.8836,266318.0
2023-01-25 10:00:00,48.39,49.14,48.32,49.14,312011.0,42.8659,43.5303,42.8039,43.5303,312011.0
2023-01-25 10:10:00,49.14,49.2,48.71,49.16,248322.0,43.5303,43.5835,43.1494,43.548,248322.0
2023-01-25 10:20:00,49.17,49.29,48.98,49.02,252425.0,43.5569,43.6632,43.3886,43.424,252425.0
2023-01-25 10:30:00,49.03,49.03,48.53,48.58,213700.0,43.4329,43.4329,42.9899,43.0342,213700.0
2023-01-25 10:40:00,48.56,49.16,48.44,49.04,252844.0,43.0165,43.548,42.9102,43.4417,252844.0
2023-01-25 10:50:00,49.04,49.21,48.91,49.15,312266.0,43.4417,43.5923,43.3266,43.5392,312266.0
2023-01-25 11:00:00,49.15,49.39,49.07,49.32,287111.0,43.5392,43.7518,43.4683,43.6898,287111.0
2023-01-25 11:10:00,49.31,49.58,49.29,49.49,296908.0,43.6809,43.9201,43.6632,43.8404,296908.0
2023-01-25 11:20:00,49.52,49.59,49.36,49.37,230867.0,43.8669,43.9289,43.7252,43.7341,230867.0
2023-01-25 11:30:00,49.38,49.67,49.35,49.55,317762.0,43.7429,43.9998,43.7163,43.8935,317762.0
2023-01-25 11:40:00,49.55,49.68,49.5,49.59,249093.0,43.8935,44.0087,43.8492,43.9289,249093.0
2023-01-25 11:50:00,49.59,49.6,49.35,49.43,206914.0,43.9289,43.9378,43.7163,43.7872,206914.0
2023-01-25 12:00:00,49.43,49.46,49.29,49.35,104808.0,43.7872,43.8138,43.6632,43.7163,104808.0
2023-01-25 12:10:00,49.36,49.38,49.23,49.29,131661.0,43.7252,43.7429,43.61,43.6632,131661.0
2023-01-25 12:20:00,49.3,49.32,49.11,49.16,108306.0,43.672,43.6898,43.5037,43.548,108306.0
2023-01-25 12:30:00,49.16,49.26,49.15,49.23,86561.0,43.548,43.6366,43.5392,43.61,86561.0
2023-01-25 12:40:00,49.23,49.38,49.2,49.3,95993.0,43.61,43.7429,43.5835,43.672,95993.0
2023-01-25 12:50:00,49.31,49.36,49.24,49.36,96491.0,43.6809,43.7252,43.6189,43.7252,96491.0
2023-01-25 13:00:00,49.36,49.46,49.3,49.41,120271.0,43.7252,43.8138,43.672,43.7695,120271.0
2023-01-25 13:10:00,49.41,49.49,49.41,49.42,81093.0,43.7695,43.8404,43.7695,43.7783,81093.0
2023-01-25 13:20:00,49.43,49.58,49.42,49.57,105957.0,43.7872,43.9201,43.7783,43.9112,105957.0
2023-01-25 13:30:00,49.57,49.63,49.48,49.51,142635.0,43.9112,43.9644,43.8315,43.8581,142635.0
2023-01-25 13:40:00,49.5,49.54,49.35,49.51,187889.0,43.8492,43.8846,43.7163,43.8581,187889.0
2023-01-25 13:50:00,49.51,49.51,49.33,49.42,137972.0,43.8581,43.8581,43.6986,43.7783,137972.0
2023-01-25 14:00:00,49.42,49.47,49.28,49.33,176170.0,43.7783,43.8226,43.6543,43.6986,176170.0
2023-01-25 14:10:00,49.33,49.43,49.33,49.39,146185.0,43.6986,43.7872,43.6986,43.7518,146185.0
2023-01-25 14:20:00,49.39,49.39,49.11,49.14,133015.0,43.7518,43.7518,43.5037,43.5303,133015.0
2023-01-25 14:30:00,49.13,49.14,48.98,49.06,104446.0,43.5215,43.5303,43.3886,43.4594,104446.0
2023-01-25 14:40:00,49.05,49.11,49.01,49.09,104041.0,43.4506,43.5037,43.4152,43.486,104041.0
2023-01-25 14:50:00,49.09,49.17,49.09,49.13,113668.0,43.486,43.5569,43.486,43.5215,113668.0
2023-01-25 15:00:00,49.13,49.22,49.11,49.17,356255.0,43.5215,43.6012,43.5037,43.5569,356255.0
2023-01-25 15:10:00,49.16,49.23,49.02,49.04,201136.0,43.548,43.61,43.424,43.4417,201136.0
2023-01-25 15:20:00,49.04,49.09,48.98,49.09,259699.0,43.4417,43.486,43.3886,43.486,259699.0
2023-01-25 15:30:00,49.09,49.11,49.03,49.06,325465.0,43.486,43.5037,43.4329,43.4594,325465.0
2023-01-25 15:40:00,49.06,49.2,49.04,49.17,285948.0,43.4594,43.5835,43.4417,43.5569,285948.0
2023-01-25 15:50:00,49.18,49.27,49.12,49.16,1176243.0,43.5657,43.6455,43.5126,43.548,1176243.0
2023-01-26 09:30:00,49.68,49.95,49.48,49.88,457440.0,44.0087,44.2478,43.8315,44.1858,457440.0
2023-01-26 09:40:00,49.88,49.94,49.37,49.39,267940.0,44.1858,44.239,43.7341,43.7518,267940.0
2023-01-26 09:50:00,49.39,49.6,49.15,49.33,385761.0,43.7518,43.9378,43.5392,43.6986,385761.0
2023-01-26 10:00:00,49.35,49.43,49.21,49.35,295429.0,43.7163,43.7872,43.5923,43.7163,295429.0
2023-01-26 10:10:00,49.36,49.36,49.11,49.11,152728.0,43.7252,43.7252,43.5037,43.5037,152728.0
2023-01-26 10:20:00,49.12,49.14,49.0,49.08,101150.0,43.5126,43.5303,43.4063,43.4772,101150.0
2023-01-26 10:30:00,49.07,49.19,49.03,49.05,140481.0,43.4683,43.5746,43.4329,43.4506,140481.0
2023-01-26 10:40:00,49.05,49.07,48.71,48.75,131542.0,43.4506,43.4683,43.1494,43.1848,131542.0
2023-01-26 10:50:00,48.76,48.76,48.32,48.45,181727.0,43.1937,43.1937,42.8039,42.9191,181727.0
2023-01-26 11:00:00,48.44,48.58,48.43,48.57,113764.0,42.9102,43.0342,42.9014,43.0254,113764.0
2023-01-26 11:10:00,48.58,48.67,48.56,48.6,123097.0,43.0342,43.114,43.0165,43.052,123097.0
2023-01-26 11:20:00,48.59,48.59,48.49,48.55,129948.0,43.0431,43.0431,42.9545,43.0077,129948.0
2023-01-26 11:30:00,48.55,48.69,48.54,48.68,174362.0,43.0077,43.1317,42.9988,43.1228,174362.0
2023-01-26 11:40:00,48.69,48.76,48.61,48.71,228642.0,43.1317,43.1937,43.0608,43.1494,228642.0
2023-01-26 11:50:00,48.71,48.79,48.64,48.79,65864.0,43.1494,43.2203,43.0874,43.2203,65864.0
2023-01-26 12:00:00,48.79,48.86,48.77,48.8,90997.0,43.2203,43.2823,43.2025,43.2291,90997.0
2023-01-26 12:10:00,48.8,48.81,48.65,48.67,81515.0,43.2291,43.238,43.0962,43.114,81515.0
2023-01-26 12:20:00,48.67,48.72,48.63,48.64,141216.0,43.114,43.1583,43.0785,43.0874,141216.0
2023-01-26 12:30:00,48.63,48.68,48.62,48.65,90321.0,43.0785,43.1228,43.0697,43.0962,90321.0
2023-01-26 12:40:00,48.65,48.66,48.56,48.58,110261.0,43.0962,43.1051,43.0165,43.0342,110261.0
2023-01-26 12:50:00,48.58,48.65,48.48,48.51,99415.0,43.0342,43.0962,42.9457,42.9722,99415.0
2023-01-26 13:00:00,48.5,48.52,48.38,48.43,174018.0,42.9634,42.9811,42.8571,42.9014,174018.0
2023-01-26 13:10:00,48.43,48.46,48.38,48.38,117909.0,42.9014,42.9279,42.8571,42.8571,117909.0
2023-01-26 13:20:00,48.39,48.48,48.38,48.46,167021.0,42.8659,42.9457,42.8571,42.9279,167021.0
2023-01-26 13:30:00,48.45,48.54,48.45,48.47,103275.0,42.9191,42.9988,42.9191,42.9368,103275.0
2023-01-26 13:40:00,48.47,48.49,48.44,48.48,173441.0,42.9368,42.9545,42.9102,42.9457,173441.0
2023-01-26 13:50:00,48.49,48.49,48.41,48.47,98144.0,42.9545,42.9545,42.8836,42.9368,98144.0
2023-01-26 14:00:00,48.47,48.48,48.33,48.34,138688.0,42.9368,42.9457,42.8128,42.8216,138688.0
2023-01-26 14:10:00,48.34,48.48,48.34,48.4,111397.0,42.8216,42.9457,42.8216,42.8748,111397.0
2023-01-26 14:20:00,48.4,48.48,48.35,48.42,181456.0,42.8748,42.9457,42.8305,42.8925,181456.0
2023-01-26 14:30:00,48.43,48.59,48.41,48.55,77200.0,42.9014,43.0431,42.8836,43.0077,77200.0
2023-01-26 14:40:00,48.56,48.62,48.52,48.6,61721.0,43.0165,43.0697,42.9811,43.052,61721.0
2023-01-26 14:50:00,48.59,48.64,48.55,48.62,49053.0,43.0431,43.0874,43.0077,43.0697,49053.0
2023-01-26 15:00:00,48.63,48.67,48.54,48.55,97514.0,43.0785,43.114,42.9988,43.0077,97514.0
2023-01-26 15:10:00,48.55,48.68,48.54,48.66,62045.0,43.0077,43.1228,42.9988,43.1051,62045.0
2023-01-26 15:20:00,48.66,48.73,48.64,48.69,125817.0,43.1051,43.1671,43.0874,43.1317,125817.0
2023-01-26 15:30:00,48.69,48.75,48.6,48.62,138179.0,43.1317,43.1848,43.052,43.0697,138179.0
2023-01-26 15:40:00,48.62,48.63,48.53,48.61,169715.0,43.0697,43.0785,42.9899,43.0608,169715.0
2023-01-26 15:50:00,48.61,48.72,48.53,48.7,672455.0,43.0608,43.1583,42.9899,43.1405,672455.0
2023-01-27 09:30:00,48.62,48.77,48.61,48.71,176288.0,43.0697,43.2025,43.0608,43.1494,176288.0
2023-01-27 09:40:00,48.7,48.77,48.56,48.57,108935.0,43.1405,43.2025,43.0165,43.0254,108935.0
2023-01-27 09:50:00,48.57,48.64,48.45,48.48,126269.0,43.0254,43.0874,42.9191,42.9457,126269.0
2023-01-27 10:00:00,48.49,48.58,48.39,48.56,141846.0,42.9545,43.0342,42.8659,43.0165,141846.0
2023-01-27 10:10:00,48.56,48.7,48.52,48.53,164137.0,43.0165,43.1405,42.9811,42.9899,164137.0
2023-01-27 10:20:00,48.54,48.58,48.41,48.45,100868.0,42.9988,43.0342,42.8836,42.9191,100868.0
2023-01-27 10:30:00,48.45,48.54,48.38,48.48,180468.0,42.9191,42.9988,42.8571,42.9457,180468.0
2023-01-27 10:40:00,48.48,48.49,48.26,48.29,118227.0,42.9457,42.9545,42.7508,42.7773,118227.0
2023-01-27 10:50:00,48.3,48.38,48.19,48.23,142605.0,42.7862,42.8571,42.6888,42.7242,142605.0
2023-01-27 11:00:00,48.22,48.31,48.18,48.26,67088.0,42.7153,42.7951,42.6799,42.7508,67088.0
2023-01-27 11:10:00,48.26,48.38,48.23,48.37,80823.0,42.7508,42.8571,42.7242,42.8482,80823.0
2023-01-27 11:20:00,48.37,48.42,48.34,48.4,65071.0,42.8482,42.8925,42.8216,42.8748,65071.0
2023-01-27 11:30:00,48.41,48.51,48.39,48.48,62574.0,42.8836,42.9722,42.8659,42.9457,62574.0
2023-01-27 11:40:00,48.48,48.56,48.46,48.52,61403.0,42.9457,43.0165,42.9279,42.9811,61403.0
2023-01-27 11:50:00,48.53,48.56,48.51,48.52,46167.0,42.9899,43.0165,42.9722,42.9811,46167.0
2023-01-27 12:00:00,48.52,48.6,48.46,48.57,66866.0,42.9811,43.052,42.9279,43.0254,66866.0
2023-01-27 12:10:00,48.57,48.74,48.56,48.72,76712.0,43.0254,43.176,43.0165,43.1583,76712.0
2023-01-27 12:20:00,48.72,48.74,48.6,48.6,60100.0,43.1583,43.176,43.052,43.052,60100.0
2023-01-27 12:30:00,48.59,48.62,48.55,48.61,48980.0,43.0431,43.0697,43.0077,43.0608,48980.0
2023-01-27 12:40:00,48.61,48.7,48.57,48.7,64085.0,43.0608,43.1405,43.0254,43.1405,64085.0
2023-01-27 12:50:00,48.7,48.72,48.64,48.69,54657.0,43.1405,43.1583,43.0874,43.1317,54657.0
2023-01-27 13:00:00,48.69,48.69,48.6,48.67,74253.0,43.1317,43.1317,43.052,43.114,74253.0
2023-01-27 13:10:00,48.67,48.73,48.63,48.7,93118.0,43.114,43.1671,43.0785,43.1405,93118.0
2023-01-27 13:20:00,48.69,48.74,48.66,48.7,65739.0,43.1317,43.176,43.1051,43.1405,65739.0
2023-01-27 13:30:00,48.7,48.75,48.69,48.71,58808.0,43.1405,43.1848,43.1317,43.1494,58808.0
2023-01-27 13:40:00,48.71,48.73,48.64,48.72,58181.0,43.1494,43.1671,43.0874,43.1583,58181.0
2023-01-27 13:50:00,48.72,48.74,48.61,48.66,94931.0,43.1583,43.176,43.0608,43.1051,94931.0
2023-01-27 14:00:00,48.65,48.7,48.52,48.54,61965.0,43.0962,43.1405,42.9811,42.9988,61965.0
2023-01-27 14:10:00,48.55,48.68,48.54,48.65,70920.0,43.0077,43.1228,42.9988,43.0962,70920.0
2023-01-27 14:20:00,48.65,48.75,48.64,48.66,62761.0,43.0962,43.1848,43.0874,43.1051,62761.0
2023-01-27 14:30:00,48.67,48.69,48.64,48.68,67074.0,43.114,43.1317,43.0874,43.1228,67074.0
2023-01-27 14:40:00,48.68,48.78,48.67,48.76,72275.0,43.1228,43.2114,43.114,43.1937,72275.0
2023-01-27 14:50:00,48.76,48.78,48.73,48.76,83708.0,43.1937,43.2114,43.1671,43.1937,83708.0
2023-01-27 15:00:00,48.77,48.89,48.75,48.86,80410.0,43.2025,43.3088,43.1848,43.2823,80410.0
2023-01-27 15:10:00,48.87,48.87,48.77,48.78,94004.0,43.2911,43.2911,43.2025,43.2114,94004.0
2023-01-27 15:20:00,48.79,48.84,48.75,48.84,117263.0,43.2203,43.2646,43.1848,43.2646,117263.0
2023-01-27 15:30:00,48.84,48.88,48.82,48.84,173799.0,43.2646,43.3,43.2468,43.2646,173799.0
2023-01-27 15:40:00,48.84,48.89,48.78,48.79,271932.0,43.2646,43.3088,43.2114,43.2203,271932.0
2023-01-27 15:50:00,48.79,48.87,48.72,48.86,832949.0,43.2203,43.2911,43.1583,43.2823,832949.0
2023-01-30 09:30:00,48.54,48.7,48.54,48.64,151602.0,42.9988,43.1405,42.9988,43.0874,151602.0
2023-01-30 09:40:00,48.63,48.83,48.62,48.76,79481.0,43.0785,43.2557,43.0697,43.1937,79481.0
2023-01-30 09:50:00,48.76,48.88,48.72,48.81,78273.0,43.1937,43.3,43.1583,43.238,78273.0
2023-01-30 10:00:00,48.81,48.96,48.77,48.93,108216.0,43.238,43.3709,43.2025,43.3443,108216.0
2023-01-30 10:10:00,48.93,48.99,48.89,48.93,87818.0,43.3443,43.3974,43.3088,43.3443,87818.0
2023-01-30 10:20:00,48.92,48.97,48.89,48.97,69693.0,43.3354,43.3797,43.3088,43.3797,69693.0
2023-01-30 10:30:00,48.97,49.01,48.88,49.0,108488.0,43.3797,43.4152,43.3,43.4063,108488.0
2023-01-30 10:40:00,49.01,49.01,48.84,48.97,197055.0,43.4152,43.4152,43.2646,43.3797,197055.0
2023-01-30 10:50:00,48.97,49.1,48.96,49.05,114786.0,43.3797,43.4949,43.3709,43.4506,114786.0
2023-01-30 11:00:00,49.05,49.11,49.03,49.06,94229.0,43.4506,43.5037,43.4329,43.4594,94229.0
2023-01-30 11:10:00,49.07,49.2,49.05,49.18,136704.0,43.4683,43.5835,43.4506,43.5657,136704.0
2023-01-30 11:20:00,49.18,49.21,49.12,49.21,93222.0,43.5657,43.5923,43.5126,43.5923,93222.0
2023-01-30 11:30:00,49.21,49.34,49.2,49.22,157487.0,43.5923,43.7075,43.5835,43.6012,157487.0
2023-01-30 11:40:00,49.22,49.34,49.14,49.14,142336.0,43.6012,43.7075,43.5303,43.5303,142336.0
2023-01-30 11:50:00,49.14,49.22,49.11,49.17,78585.0,43.5303,43.6012,43.5037,43.5569,78585.0
2023-01-30 12:00:00,49.16,49.2,49.14,49.16,49082.0,43.548,43.5835,43.5303,43.548,49082.0
2023-01-30 12:10:00,49.16,49.19,49.1,49.13,46713.0,43.548,43.5746,43.4949,43.5215,46713.0
2023-01-30 12:20:00,49.13,49.14,49.05,49.13,53615.0,43.5215,43.5303,43.4506,43.5215,53615.0
2023-01-30 12:30:00,49.12,49.14,49.07,49.09,51073.0,43.5126,43.5303,43.4683,43.486,51073.0
2023-01-30 12:40:00,49.09,49.13,49.05,49.06,59118.0,43.486,43.5215,43.4506,43.4594,59118.0
2023-01-30 12:50:00,49.06,49.07,49.0,49.03,49110.0,43.4594,43.4683,43.4063,43.4329,49110.0
2023-01-30 13:00:00,49.02,49.04,48.97,49.02,54923.0,43.424,43.4417,43.3797,43.424,54923.0
2023-01-30 13:10:00,49.03,49.2,49.01,49.18,55755.0,43.4329,43.5835,43.4152,43.5657,55755.0
2023-01-30 13:20:00,49.18,49.19,49.08,49.09,55191.0,43.5657,43.5746,43.4772,43.486,55191.0
2023-01-30 13:30:00,49.08,49.09,49.0,49.02,54197.0,43.4772,43.486,43.4063,43.424,54197.0
2023-01-30 13:40:00,49.03,49.03,48.97,49.02,40309.0,43.4329,43.4329,43.3797,43.424,40309.0
2023-01-30 13:50:00,49.03,49.03,48.93,48.98,51734.0,43.4329,43.4329,43.3443,43.3886,51734.0
2023-01-30 14:00:00,48.98,49.0,48.9,48.91,51729.0,43.3886,43.4063,43.3177,43.3266,51729.0
2023-01-30 14:10:00,48.9,48.97,48.9,48.97,37023.0,43.3177,43.3797,43.3177,43.3797,37023.0
2023-01-30 14:20:00,48.96,48.98,48.9,48.91,57864.0,43.3709,43.3886,43.3177,43.3266,57864.0
2023-01-30 14:30:00,48.91,48.93,48.86,48.9,37752.0,43.3266,43.3443,43.2823,43.3177,37752.0
2023-01-30 14:40:00,48.9,48.9,48.81,48.83,52128.0,43.3177,43.3177,43.238,43.2557,52128.0
2023-01-30 14:50:00,48.83,48.93,48.79,48.91,97849.0,43.2557,43.3443,43.2203,43.3266,97849.0
2023-01-30 15:00:00,48.91,48.96,48.88,48.96,91413.0,43.3266,43.3709,43.3,43.3709,91413.0
2023-01-30 15:10:00,48.96,48.98,48.87,48.9,89866.0,43.3709,43.3886,43.2911,43.3177,89866.0
2023-01-30 15:20:00,48.9,48.91,48.83,48.87,92008.0,43.3177,43.3266,43.2557,43.2911,92008.0
2023-01-30 15:30:00,48.87,48.93,48.82,48.9,118072.0,43.2911,43.3443,43.2468,43.3177,118072.0
2023-01-30 15:40:00,48.9,48.91,48.77,48.8,191121.0,43.3177,43.3266,43.2025,43.2291,191121.0
2023-01-30 15:50:00,48.8,48.85,48.73,48.81,804830.0,43.2291,43.2734,43.1671,43.238,804830.0
2023-01-31 09:30:00,48.84,49.01,48.59,48.65,163361.0,43.2646,43.4152,43.0431,43.0962,163361.0
2023-01-31 09:40:00,48.66,48.81,48.59,48.76,127609.0,43.1051,43.238,43.0431,43.1937,127609.0
2023-01-31 09:50:00,48.76,48.89,48.76,48.8,66579.0,43.1937,43.3088,43.1937,43.2291,66579.0
2023-01-31 10:00:00,48.8,48.84,48.67,48.67,62762.0,43.2291,43.2646,43.114,43.114,62762.0
2023-01-31 10:10:00,48.67,48.81,48.67,48.75,38778.0,43.114,43.238,43.114,43.1848,38778.0
2023-01-31 10:20:00,48.74,48.83,48.72,48.83,46713.0,43.176,43.2557,43.1583,43.2557,46713.0
2023-01-31 10:30:00,48.83,49.01,48.77,49.01,221692.0,43.2557,43.4152,43.2025,43.4152,221692.0
2023-01-31 10:40:00,49.0,49.11,48.9,49.1,185023.0,43.4063,43.5037,43.3177,43.4949,185023.0
2023-01-31 10:50:00,49.11,49.22,49.05,49.21,146977.0,43.5037,43.6012,43.4506,43.5923,146977.0
2023-01-31 11:00:00,49.21,49.27,49.14,49.17,54891.0,43.5923,43.6455,43.5303,43.5569,54891.0
2023-01-31 11:10:00,49.16,49.17,49.01,49.02,54817.0,43.548,43.5569,43.4152,43.424,54817.0
2023-01-31 11:20:00,49.02,49.09,49.01,49.06,91529.0,43.424,43.486,43.4152,43.4594,91529.0
2023-01-31 11:30:00,49.05,49.12,49.04,49.05,45849.0,43.4506,43.5126,43.4417,43.4506,45849.0
2023-01-31 11:40:00,49.06,49.08,48.95,48.98,45154.0,43.4594,43.4772,43.362,43.3886,45154.0
2023-01-31 11:50:00,48.98,49.09,48.97,49.06,48007.0,43.3886,43.486,43.3797,43.4594,48007.0
2023-01-31 12:00:00,49.06,49.13,49.02,49.13,67058.0,43.4594,43.5215,43.424,43.5215,67058.0
2023-01-31 12:10:00,49.12,49.12,49.05,49.05,59781.0,43.5126,43.5126,43.4506,43.4506,59781.0
2023-01-31 12:20:00,49.06,49.06,49.0,49.05,43549.0,43.4594,43.4594,43.4063,43.4506,43549.0
2023-01-31 12:30:00,49.04,49.08,49.02,49.07,69913.0,43.4417,43.4772,43.424,43.4683,69913.0
2023-01-31 12:40:00,49.07,49.19,49.06,49.18,61654.0,43.4683,43.5746,43.4594,43.5657,61654.0
2023-01-31 12:50:00,49.19,49.29,49.18,49.28,51922.0,43.5746,43.6632,43.5657,43.6543,51922.0
2023-01-31 13:00:00,49.29,49.36,49.29,49.34,63000.0,43.6632,43.7252,43.6632,43.7075,63000.0
2023-01-31 13:10:00,49.33,49.37,49.3,49.3,62964.0,43.6986,43.7341,43.672,43.672,62964.0
2023-01-31 13:20:00,49.3,49.37,49.25,49.37,64942.0,43.672,43.7341,43.6278,43.7341,64942.0
2023-01-31 13:30:00,49.37,49.38,49.29,49.31,58249.0,43.7341,43.7429,43.6632,43.6809,58249.0
2023-01-31 13:40:00,49.31,49.39,49.3,49.37,65059.0,43.6809,43.7518,43.672,43.7341,65059.0
2023-01-31 13:50:00,49.37,49.48,49.32,49.48,191232.0,43.7341,43.8315,43.6898,43.8315,191232.0
2023-01-31 14:00:00,49.48,49.54,49.45,49.54,76377.0,43.8315,43.8846,43.8049,43.8846,76377.0
2023-01-31 14:10:00,49.54,49.58,49.49,49.54,123946.0,43.8846,43.9201,43.8404,43.8846,123946.0
2023-01-31 14:20:00,49.54,49.58,49.52,49.54,70678.0,43.8846,43.9201,43.8669,43.8846,70678.0
2023-01-31 14:30:00,49.54,49.57,49.53,49.55,62735.0,43.8846,43.9112,43.8758,43.8935,62735.0
2023-01-31 14:40:00,49.55,49.56,49.47,49.5,127332.0,43.8935,43.9024,43.8226,43.8492,127332.0
2023-01-31 14:50:00,49.49,49.53,49.43,49.44,80983.0,43.8404,43.8758,43.7872,43.7961,80983.0
2023-01-31 15:00:00,49.44,49.52,49.42,49.51,83971.0,43.7961,43.8669,43.7783,43.8581,83971.0
2023-01-31 15:10:00,49.51,49.51,49.4,49.41,102974.0,43.8581,43.8581,43.7606,43.7695,102974.0
2023-01-31 15:20:00,49.42,49.51,49.42,49.48,119081.0,43.7783,43.8581,43.7783,43.8315,119081.0
2023-01-31 15:30:00,49.48,49.58,49.48,49.52,135136.0,43.8315,43.9201,43.8315,43.8669,135136.0
2023-01-31 15:40:00,49.52,49.62,49.49,49.6,292931.0,43.8669,43.9555,43.8404,43.9378,292931.0
2023-01-31 15:50:00,49.6,49.81,49.57,49.79,987700.0,43.9378,44.1238,43.9112,44.1061,987700.0
2023-02-01 09:30:00,49.24,49.4,49.17,49.39,195928.0,43.6189,43.7606,43.5569,43.7518,195928.0
2023-02-01 09:40:00,49.38,49.58,49.32,49.55,160559.0,43.7429,43.9201,43.6898,43.8935,160559.0
2023-02-01 09:50:00,49.54,49.85,49.54,49.82,130271.0,43.8846,44.1593,43.8846,44.1327,130271.0
2023-02-01 10:00:00,49.82,49.83,49.58,49.66,126278.0,44.1327,44.1415,43.9201,43.9909,126278.0
2023-02-01 10:10:00,49.66,49.73,49.62,49.64,91527.0,43.9909,44.053,43.9555,43.9732,91527.0
2023-02-01 10:20:00,49.65,49.72,49.64,49.66,63939.0,43.9821,44.0441,43.9732,43.9909,63939.0
2023-02-01 10:30:00,49.65,49.65,49.53,49.53,65903.0,43.9821,43.9821,43.8758,43.8758,65903.0
2023-02-01 10:40:00,49.53,49.57,49.4,49.4,70584.0,43.8758,43.9112,43.7606,43.7606,70584.0
2023-02-01 10:50:00,49.41,49.42,49.28,49.31,72928.0,43.7695,43.7783,43.6543,43.6809,72928.0
2023-02-01 11:00:00,49.31,49.43,49.29,49.34,66123.0,43.6809,43.7872,43.6632,43.7075,66123.0
2023-02-01 11:10:00,49.35,49.41,49.34,49.41,69532.0,43.7163,43.7695,43.7075,43.7695,69532.0
2023-02-01 11:20:00,49.41,49.54,49.4,49.51,72556.0,43.7695,43.8846,43.7606,43.8581,72556.0
2023-02-01 11:30:00,49.52,49.52,49.43,49.47,29692.0,43.8669,43.8669,43.7872,43.8226,29692.0
2023-02-01 11:40:00,49.47,49.55,49.46,49.51,51164.0,43.8226,43.8935,43.8138,43.8581,51164.0
2023-02-01 11:50:00,49.51,49.55,49.44,49.47,104831.0,43.8581,43.8935,43.7961,43.8226,104831.0
2023-02-01 12:00:00,49.46,49.5,49.43,49.48,62999.0,43.8138,43.8492,43.7872,43.8315,62999.0
2023-02-01 12:10:00,49.48,49.5,49.4,49.41,48308.0,43.8315,43.8492,43.7606,43.7695,48308.0
2023-02-01 12:20:00,49.41,49.49,49.4,49.47,38987.0,43.7695,43.8404,43.7606,43.8226,38987.0
2023-02-01 12:30:00,49.47,49.49,49.43,49.45,34406.0,43.8226,43.8404,43.7872,43.8049,34406.0
2023-02-01 12:40:00,49.45,49.47,49.41,49.42,48280.0,43.8049,43.8226,43.7695,43.7783,48280.0
2023-02-01 12:50:00,49.43,49.43,49.32,49.34,118337.0,43.7872,43.7872,43.6898,43.7075,118337.0
2023-02-01 13:00:00,49.34,49.54,49.32,49.51,82007.0,43.7075,43.8846,43.6898,43.8581,82007.0
2023-02-01 13:10:00,49.51,49.54,49.47,49.5,62411.0,43.8581,43.8846,43.8226,43.8492,62411.0
2023-02-01 13:20:00,49.49,49.5,49.43,49.49,86797.0,43.8404,43.8492,43.7872,43.8404,86797.0
2023-02-01 13:30:00,49.5,49.56,49.48,49.5,39242.0,43.8492,43.9024,43.8315,43.8492,39242.0
2023-02-01 13:40:00,49.5,49.5,49.38,49.45,101823.0,43.8492,43.8492,43.7429,43.8049,101823.0
2023-02-01 13:50:00,49.45,49.48,49.4,49.43,78059.0,43.8049,43.8315,43.7606,43.7872,78059.0
2023-02-01 14:00:00,49.41,49.48,49.05,49.41,136193.0,43.7695,43.8315,43.4506,43.7695,136193.0
2023-02-01 14:10:00,49.4,49.5,49.28,49.33,189968.0,43.7606,43.8492,43.6543,43.6986,189968.0
2023-02-01 14:20:00,49.33,49.33,49.23,49.26,108818.0,43.6986,43.6986,43.61,43.6366,108818.0
2023-02-01 14:30:00,49.27,49.53,49.0,49.51,445325.0,43.6455,43.8758,43.4063,43.8581,445325.0
2023-02-01 14:40:00,49.51,49.83,49.41,49.64,304870.0,43.8581,44.1415,43.7695,43.9732,304870.0
2023-02-01 14:50:00,49.64,49.74,49.56,49.63,237682.0,43.9732,44.0618,43.9024,43.9644,237682.0
2023-02-01 15:00:00,49.63,49.93,49.63,49.89,207825.0,43.9644,44.2301,43.9644,44.1947,207825.0
2023-02-01 15:10:00,49.88,49.89,49.6,49.69,152276.0,44.1858,44.1947,43.9378,44.0175,152276.0
2023-02-01 15:20:00,49.68,49.69,49.55,49.63,165265.0,44.0087,44.0175,43.8935,43.9644,165265.0
2023-02-01 15:30:00,49.63,49.77,49.61,49.71,280383.0,43.9644,44.0884,43.9467,44.0352,280383.0
2023-02-01 15:40:00,49.72,49.74,49.36,49.38,388064.0,44.0441,44.0618,43.7252,43.7429,388064.0
2023-02-01 15:50:00,49.38,49.38,49.08,49.22,901283.0,43.7429,43.7429,43.4772,43.6012,901283.0
2023-02-02 09:30:00,49.47,49.55,49.15,49.25,153896.0,43.8226,43.8935,43.5392,43.6278,153896.0
2023-02-02 09:40:00,49.23,49.24,49.0,49.16,112479.0,43.61,43.6189,43.4063,43.548,112479.0
2023-02-02 09:50:00,49.17,49.24,49.07,49.11,96785.0,43.5569,43.6189,43.4683,43.5037,96785.0
2023-02-02 10:00:00,49.13,49.3,49.01,49.18,92225.0,43.5215,43.672,43.4152,43.5657,92225.0
2023-02-02 10:10:00,49.17,49.25,49.09,49.25,70129.0,43.5569,43.6278,43.486,43.6278,70129.0
2023-02-02 10:20:00,49.26,49.35,49.24,49.25,105587.0,43.6366,43.7163,43.6189,43.6278,105587.0
2023-02-02 10:30:00,49.26,49.42,49.24,49.41,87218.0,43.6366,43.7783,43.6189,43.7695,87218.0
2023-02-02 10:40:00,49.42,49.52,49.36,49.52,130998.0,43.7783,43.8669,43.7252,43.8669,130998.0
2023-02-02 10:50:00,49.54,49.65,49.5,49.59,88055.0,43.8846,43.9821,43.8492,43.9289,88055.0
2023-02-02 11:00:00,49.59,49.6,49.52,49.53,76804.0,43.9289,43.9378,43.8669,43.8758,76804.0
2023-02-02 11:10:00,49.54,49.57,49.38,49.41,67457.0,43.8846,43.9112,43.7429,43.7695,67457.0
2023-02-02 11:20:00,49.41,49.49,49.4,49.43,82622.0,43.7695,43.8404,43.7606,43.7872,82622.0
2023-02-02 11:30:00,49.42,49.51,49.4,49.45,61337.0,43.7783,43.8581,43.7606,43.8049,61337.0
2023-02-02 11:40:00,49.44,49.46,49.37,49.41,73938.0,43.7961,43.8138,43.7341,43.7695,73938.0
2023-02-02 11:50:00,49.41,49.42,49.3,49.33,73292.0,43.7695,43.7783,43.672,43.6986,73292.0
2023-02-02 12:00:00,49.33,49.38,49.28,49.3,66456.0,43.6986,43.7429,43.6543,43.672,66456.0
2023-02-02 12:10:00,49.3,49.35,49.29,49.29,60801.0,43.672,43.7163,43.6632,43.6632,60801.0
2023-02-02 12:20:00,49.29,49.36,49.27,49.35,53842.0,43.6632,43.7252,43.6455,43.7163,53842.0
2023-02-02 12:30:00,49.35,49.4,49.33,49.39,73803.0,43.7163,43.7606,43.6986,43.7518,73803.0
2023-02-02 12:40:00,49.4,49.45,49.37,49.41,36841.0,43.7606,43.8049,43.7341,43.7695,36841.0
2023-02-02 12:50:00,49.41,49.47,49.35,49.46,34768.0,43.7695,43.8226,43.7163,43.8138,34768.0
2023-02-02 13:00:00,49.47,49.52,49.42,49.42,48078.0,43.8226,43.8669,43.7783,43.7783,48078.0
2023-02-02 13:10:00,49.43,49.46,49.4,49.45,39665.0,43.7872,43.8138,43.7606,43.8049,39665.0
2023-02-02 13:20:00,49.46,49.51,49.43,49.46,69401.0,43.8138,43.8581,43.7872,43.8138,69401.0
2023-02-02 13:30:00,49.46,49.52,49.44,49.52,67027.0,43.8138,43.8669,43.7961,43.8669,67027.0
2023-02-02 13:40:00,49.52,49.53,49.45,49.46,80103.0,43.8669,43.8758,43.8049,43.8138,80103.0
2023-02-02 13:50:00,49.46,49.46,49.38,49.42,105616.0,43.8138,43.8138,43.7429,43.7783,105616.0
2023-02-02 14:00:00,49.43,49.51,49.42,49.44,146057.0,43.7872,43.8581,43.7783,43.7961,146057.0
2023-02-02 14:10:00,49.44,49.44,49.29,49.34,105330.0,43.7961,43.7961,43.6632,43.7075,105330.0
2023-02-02 14:20:00,49.34,49.35,49.26,49.27,78810.0,43.7075,43.7163,43.6366,43.6455,78810.0
2023-02-02 14:30:00,49.28,49.29,49.14,49.16,104841.0,43.6543,43.6632,43.5303,43.548,104841.0
2023-02-02 14:40:00,49.16,49.19,49.08,49.19,85091.0,43.548,43.5746,43.4772,43.5746,85091.0
2023-02-02 14:50:00,49.19,49.21,48.99,49.01,110829.0,43.5746,43.5923,43.3974,43.4152,110829.0
2023-02-02 15:00:00,49.0,49.12,48.94,49.04,216121.0,43.4063,43.5126,43.3531,43.4417,216121.0
2023-02-02 15:10:00,49.05,49.16,49.05,49.08,120910.0,43.4506,43.548,43.4506,43.4772,120910.0
2023-02-02 15:20:00,49.07,49.15,49.04,49.12,126833.0,43.4683,43.5392,43.4417,43.5126,126833.0
2023-02-02 15:30:00,49.12,49.16,49.06,49.07,164327.0,43.5126,43.548,43.4594,43.4683,164327.0
2023-02-02 15:40:00,49.08,49.1,48.99,49.04,283155.0,43.4772,43.4949,43.3974,43.4417,283155.0
2023-02-02 15:50:00,49.03,49.17,49.02,49.15,556390.0,43.4329,43.5569,43.424,43.5392,556390.0
2023-02-03 09:30:00,48.82,48.95,48.71,48.94,192097.0,43.2468,43.362,43.1494,43.3531,192097.0
2023-02-03 09:40:00,48.94,49.08,48.93,49.07,93148.0,43.3531,43.4772,43.3443,43.4683,93148.0
2023-02-03 09:50:00,49.06,49.06,48.93,48.97,122224.0,43.4594,43.4594,43.3443,43.3797,122224.0
2023-02-03 10:00:00,48.96,49.16,48.88,49.16,145787.0,43.3709,43.548,43.3,43.548,145787.0
2023-02-03 10:10:00,49.16,49.29,49.12,49.25,167075.0,43.548,43.6632,43.5126,43.6278,167075.0
2023-02-03 10:20:00,49.24,49.32,49.2,49.25,107640.0,43.6189,43.6898,43.5835,43.6278,107640.0
2023-02-03 10:30:00,49.25,49.31,49.18,49.24,74590.0,43.6278,43.6809,43.5657,43.6189,74590.0
2023-02-03 10:40:00,49.24,49.25,49.15,49.22,69192.0,43.6189,43.6278,43.5392,43.6012,69192.0
2023-02-03 10:50:00,49.22,49.23,49.13,49.2,127951.0,43.6012,43.61,43.5215,43.5835,127951.0
2023-02-03 11:00:00,49.21,49.28,49.14,49.15,68004.0,43.5923,43.6543,43.5303,43.5392,68004.0
2023-02-03 11:10:00,49.15,49.37,49.15,49.37,150833.0,43.5392,43.7341,43.5392,43.7341,150833.0
2023-02-03 11:20:00,49.37,49.49,49.37,49.48,122385.0,43.7341,43.8404,43.7341,43.8315,122385.0
2023-02-03 11:30:00,49.48,49.57,49.45,49.52,156325.0,43.8315,43.9112,43.8049,43.8669,156325.0
2023-02-03 11:40:00,49.52,49.61,49.43,49.44,114597.0,43.8669,43.9467,43.7872,43.7961,114597.0
2023-02-03 11:50:00,49.43,49.45,49.32,49.34,154032.0,43.7872,43.8049,43.6898,43.7075,154032.0
2023-02-03 12:00:00,49.34,49.39,49.25,49.38,89868.0,43.7075,43.7518,43.6278,43.7429,89868.0
2023-02-03 12:10:00,49.38,49.53,49.37,49.48,74989.0,43.7429,43.8758,43.7341,43.8315,74989.0
2023-02-03 12:20:00,49.48,49.62,49.48,49.57,56878.0,43.8315,43.9555,43.8315,43.9112,56878.0
2023-02-03 12:30:00,49.57,49.6,49.54,49.57,52050.0,43.9112,43.9378,43.8846,43.9112,52050.0
2023-02-03 12:40:00,49.57,49.6,49.49,49.52,71833.0,43.9112,43.9378,43.8404,43.8669,71833.0
2023-02-03 12:50:00,49.53,49.55,49.32,49.38,115331.0,43.8758,43.8935,43.6898,43.7429,115331.0
2023-02-03 13:00:00,49.38,49.4,49.23,49.26,69744.0,43.7429,43.7606,43.61,43.6366,69744.0
2023-02-03 13:10:00,49.25,49.29,49.21,49.27,48348.0,43.6278,43.6632,43.5923,43.6455,48348.0
2023-02-03 13:20:00,49.27,49.29,49.14,49.14,69170.0,43.6455,43.6632,43.5303,43.5303,69170.0
2023-02-03 13:30:00,49.14,49.23,49.11,49.22,71432.0,43.5303,43.61,43.5037,43.6012,71432.0
2023-02-03 13:40:00,49.23,49.23,49.07,49.12,66974.0,43.61,43.61,43.4683,43.5126,66974.0
2023-02-03 13:50:00,49.12,49.21,49.12,49.16,51220.0,43.5126,43.5923,43.5126,43.548,51220.0
2023-02-03 14:00:00,49.15,49.18,49.1,49.12,79901.0,43.5392,43.5657,43.4949,43.5126,79901.0
2023-02-03 14:10:00,49.13,49.16,49.05,49.12,118265.0,43.5215,43.548,43.4506,43.5126,118265.0
2023-02-03 14:20:00,49.12,49.25,49.09,49.25,96703.0,43.5126,43.6278,43.486,43.6278,96703.0
2023-02-03 14:30:00,49.25,49.25,49.14,49.2,80416.0,43.6278,43.6278,43.5303,43.5835,80416.0
2023-02-03 14:40:00,49.2,49.22,49.14,49.16,87510.0,43.5835,43.6012,43.5303,43.548,87510.0
2023-02-03 14:50:00,49.17,49.19,49.1,49.12,103581.0,43.5569,43.5746,43.4949,43.5126,103581.0
2023-02-03 15:00:00,49.13,49.15,49.06,49.14,90984.0,43.5215,43.5392,43.4594,43.5303,90984.0
2023-02-03 15:10:00,49.15,49.27,49.12,49.22,103790.0,43.5392,43.6455,43.5126,43.6012,103790.0
2023-02-03 15:20:00,49.23,49.24,49.15,49.16,83302.0,43.61,43.6189,43.5392,43.548,83302.0
2023-02-03 15:30:00,49.16,49.21,49.07,49.09,120176.0,43.548,43.5923,43.4683,43.486,120176.0
2023-02-03 15:40:00,49.08,49.12,49.01,49.05,213419.0,43.4772,43.5126,43.4152,43.4506,213419.0
2023-02-03 15:50:00,49.06,49.33,49.05,49.3,778178.0,43.4594,43.6986,43.4506,43.672,778178.0
2023-02-06 09:30:00,48.94,49.0,48.81,48.98,127099.0,43.3531,43.4063,43.238,43.3886,127099.0
2023-02-06 09:40:00,48.98,48.99,48.82,48.86,63430.0,43.3886,43.3974,43.2468,43.2823,63430.0
2023-02-06 09:50:00,48.86,48.95,48.8,48.92,54716.0,43.2823,43.362,43.2291,43.3354,54716.0
2023-02-06 10:00:00,48.93,48.98,48.85,48.91,76230.0,43.3443,43.3886,43.2734,43.3266,76230.0
2023-02-06 10:10:00,48.9,48.9,48.66,48.76,57840.0,43.3177,43.3177,43.1051,43.1937,57840.0
2023-02-06 10:20:00,48.78,48.91,48.77,48.87,89840.0,43.2114,43.3266,43.2025,43.2911,89840.0
2023-02-06 10:30:00,48.86,48.87,48.69,48.73,66038.0,43.2823,43.2911,43.1317,43.1671,66038.0
2023-02-06 10:40:00,48.73,48.8,48.71,48.78,80732.0,43.1671,43.2291,43.1494,43.2114,80732.0
2023-02-06 10:50:00,48.79,48.9,48.78,48.82,40044.0,43.2203,43.3177,43.2114,43.2468,40044.0
2023-02-06 11:00:00,48.81,48.93,48.77,48.85,59366.0,43.238,43.3443,43.2025,43.2734,59366.0
2023-02-06 11:10:00,48.86,48.9,48.81,48.88,40719.0,43.2823,43.3177,43.238,43.3,40719.0
2023-02-06 11:20:00,48.88,48.94,48.83,48.89,61572.0,43.3,43.3531,43.2557,43.3088,61572.0
2023-02-06 11:30:00,48.9,48.92,48.86,48.89,50327.0,43.3177,43.3354,43.2823,43.3088,50327.0
2023-02-06 11:40:00,48.9,48.95,48.88,48.88,66951.0,43.3177,43.362,43.3,43.3,66951.0
2023-02-06 11:50:00,48.88,48.9,48.83,48.87,63016.0,43.3,43.3177,43.2557,43.2911,63016.0
2023-02-06 12:00:00,48.88,48.9,48.85,48.88,58497.0,43.3,43.3177,43.2734,43.3,58497.0
2023-02-06 12:10:00,48.88,48.9,48.83,48.89,63098.0,43.3,43.3177,43.2557,43.3088,63098.0
2023-02-06 12:20:00,48.89,48.98,48.88,48.96,53742.0,43.3088,43.3886,43.3,43.3709,53742.0
2023-02-06 12:30:00,48.96,49.04,48.93,49.04,41937.0,43.3709,43.4417,43.3443,43.4417,41937.0
2023-02-06 12:40:00,49.03,49.09,49.02,49.08,39447.0,43.4329,43.486,43.424,43.4772,39447.0
2023-02-06 12:50:00,49.08,49.08,49.02,49.03,49499.0,43.4772,43.4772,43.424,43.4329,49499.0
2023-02-06 13:00:00,49.02,49.04,48.99,49.04,43774.0,43.424,43.4417,43.3974,43.4417,43774.0
2023-02-06 13:10:00,49.04,49.07,48.98,49.06,59539.0,43.4417,43.4683,43.3886,43.4594,59539.0
2023-02-06 13:20:00,49.05,49.1,49.03,49.04,51125.0,43.4506,43.4949,43.4329,43.4417,51125.0
2023-02-06 13:30:00,49.03,49.04,49.0,49.0,33205.0,43.4329,43.4417,43.4063,43.4063,33205.0
2023-02-06 13:40:00,49.0,49.01,48.94,48.94,47275.0,43.4063,43.4152,43.3531,43.3531,47275.0
2023-02-06 13:50:00,48.95,49.01,48.95,48.98,42683.0,43.362,43.4152,43.362,43.3886,42683.0
2023-02-06 14:00:00,48.99,49.05,48.99,49.03,57785.0,43.3974,43.4506,43.3974,43.4329,57785.0
2023-02-06 14:10:00,49.03,49.11,49.02,49.09,59057.0,43.4329,43.5037,43.424,43.486,59057.0
2023-02-06 14:20:00,49.09,49.1,49.05,49.06,71871.0,43.486,43.4949,43.4506,43.4594,71871.0
2023-02-06 14:30:00,49.06,49.06,49.01,49.03,42383.0,43.4594,43.4594,43.4152,43.4329,42383.0
2023-02-06 14:40:00,49.03,49.03,48.98,49.02,56951.0,43.4329,43.4329,43.3886,43.424,56951.0
2023-02-06 14:50:00,49.02,49.08,48.99,49.07,51568.0,43.424,43.4772,43.3974,43.4683,51568.0
2023-02-06 15:00:00,49.08,49.11,48.97,49.02,75552.0,43.4772,43.5037,43.3797,43.424,75552.0
2023-02-06 15:10:00,49.02,49.08,48.98,49.05,93621.0,43.424,43.4772,43.3886,43.4506,93621.0
2023-02-06 15:20:00,49.05,49.09,48.96,48.98,95279.0,43.4506,43.486,43.3709,43.3886,95279.0
2023-02-06 15:30:00,48.98,49.13,48.93,49.11,144770.0,43.3886,43.5215,43.3443,43.5037,144770.0
2023-02-06 15:40:00,49.11,49.12,48.97,49.03,242098.0,43.5037,43.5126,43.3797,43.4329,242098.0
2023-02-06 15:50:00,49.03,49.06,48.95,48.95,536169.0,43.4329,43.4594,43.362,43.362,536169.0
2023-02-07 09:30:00,48.66,48.93,48.64,48.93,128066.0,43.1051,43.3443,43.0874,43.3443,128066.0
2023-02-07 09:40:00,48.93,49.09,48.92,49.01,65517.0,43.3443,43.486,43.3354,43.4152,65517.0
2023-02-07 09:50:00,49.02,49.14,49.02,49.14,47479.0,43.424,43.5303,43.424,43.5303,47479.0
2023-02-07 10:00:00,49.14,49.15,49.02,49.02,51039.0,43.5303,43.5392,43.424,43.424,51039.0
2023-02-07 10:10:00,49.02,49.08,48.99,49.03,66807.0,43.424,43.4772,43.3974,43.4329,66807.0
2023-02-07 10:20:00,49.04,49.06,48.98,49.05,57385.0,43.4417,43.4594,43.3886,43.4506,57385.0
2023-02-07 10:30:00,49.04,49.08,48.98,49.06,63467.0,43.4417,43.4772,43.3886,43.4594,63467.0
2023-02-07 10:40:00,49.05,49.06,49.0,49.06,39340.0,43.4506,43.4594,43.4063,43.4594,39340.0
2023-02-07 10:50:00,49.06,49.1,48.96,48.97,76909.0,43.4594,43.4949,43.3709,43.3797,76909.0
2023-02-07 11:00:00,48.97,49.09,48.97,49.08,46204.0,43.3797,43.486,43.3797,43.4772,46204.0
2023-02-07 11:10:00,49.07,49.13,49.07,49.11,41776.0,43.4683,43.5215,43.4683,43.5037,41776.0
2023-02-07 11:20:00,49.12,49.18,49.1,49.11,60227.0,43.5126,43.5657,43.4949,43.5037,60227.0
2023-02-07 11:30:00,49.12,49.25,49.1,49.25,57681.0,43.5126,43.6278,43.4949,43.6278,57681.0
2023-02-07 11:40:00,49.25,49.35,49.24,49.34,49680.0,43.6278,43.7163,43.6189,43.7075,49680.0
2023-02-07 11:50:00,49.34,49.39,49.32,49.35,49797.0,43.7075,43.7518,43.6898,43.7163,49797.0
2023-02-07 12:00:00,49.35,49.39,49.3,49.37,90847.0,43.7163,43.7518,43.672,43.7341,90847.0
2023-02-07 12:10:00,49.38,49.45,49.36,49.41,58497.0,43.7429,43.8049,43.7252,43.7695,58497.0
2023-02-07 12:20:00,49.41,49.45,49.32,49.37,90732.0,43.7695,43.8049,43.6898,43.7341,90732.0
2023-02-07 12:30:00,49.36,49.42,49.33,49.4,66365.0,43.7252,43.7783,43.6986,43.7606,66365.0
2023-02-07 12:40:00,49.41,49.65,49.4,49.62,208885.0,43.7695,43.9821,43.7606,43.9555,208885.0
2023-02-07 12:50:00,49.63,49.75,49.57,49.66,94657.0,43.9644,44.0707,43.9112,43.9909,94657.0
2023-02-07 13:00:00,49.67,49.73,49.53,49.55,140267.0,43.9998,44.053,43.8758,43.8935,140267.0
2023-02-07 13:10:00,49.56,49.59,49.31,49.44,110021.0,43.9024,43.9289,43.6809,43.7961,110021.0
2023-02-07 13:20:00,49.44,49.44,49.2,49.21,124220.0,43.7961,43.7961,43.5835,43.5923,124220.0
2023-02-07 13:30:00,49.2,49.2,49.0,49.1,118205.0,43.5835,43.5835,43.4063,43.4949,118205.0
2023-02-07 13:40:00,49.1,49.17,49.06,49.08,127032.0,43.4949,43.5569,43.4594,43.4772,127032.0
2023-02-07 13:50:00,49.09,49.22,49.07,49.16,73037.0,43.486,43.6012,43.4683,43.548,73037.0
2023-02-07 14:00:00,49.16,49.44,49.15,49.4,91295.0,43.548,43.7961,43.5392,43.7606,91295.0
2023-02-07 14:10:00,49.4,49.44,49.37,49.4,61504.0,43.7606,43.7961,43.7341,43.7606,61504.0
2023-02-07 14:20:00,49.41,49.44,49.32,49.41,59289.0,43.7695,43.7961,43.6898,43.7695,59289.0
2023-02-07 14:30:00,49.41,49.52,49.39,49.44,61291.0,43.7695,43.8669,43.7518,43.7961,61291.0
2023-02-07 14:40:00,49.45,49.51,49.42,49.46,59179.0,43.8049,43.8581,43.7783,43.8138,59179.0
2023-02-07 14:50:00,49.46,49.53,49.44,49.5,51732.0,43.8138,43.8758,43.7961,43.8492,51732.0
2023-02-07 15:00:00,49.5,49.59,49.44,49.45,64849.0,43.8492,43.9289,43.7961,43.8049,64849.0
2023-02-07 15:10:00,49.46,49.56,49.46,49.54,63804.0,43.8138,43.9024,43.8138,43.8846,63804.0
2023-02-07 15:20:00,49.55,49.63,49.53,49.61,73848.0,43.8935,43.9644,43.8758,43.9467,73848.0
2023-02-07 15:30:00,49.62,49.65,49.56,49.65,105080.0,43.9555,43.9821,43.9024,43.9821,105080.0
2023-02-07 15:40:00,49.65,49.7,49.62,49.7,190513.0,43.9821,44.0264,43.9555,44.0264,190513.0
2023-02-07 15:50:00,49.7,49.8,49.63,49.65,482425.0,44.0264,44.115,43.9644,43.9821,482425.0
2023-02-08 09:30:00,49.13,49.39,49.08,49.35,122691.0,43.5215,43.7518,43.4772,43.7163,122691.0
2023-02-08 09:40:00,49.34,49.47,49.33,49.36,61154.0,43.7075,43.8226,43.6986,43.7252,61154.0
2023-02-08 09:50:00,49.36,49.49,49.3,49.45,60496.0,43.7252,43.8404,43.672,43.8049,60496.0
2023-02-08 10:00:00,49.44,49.5,49.38,49.48,89669.0,43.7961,43.8492,43.7429,43.8315,89669.0
2023-02-08 10:10:00,49.48,49.64,49.46,49.64,70202.0,43.8315,43.9732,43.8138,43.9732,70202.0
2023-02-08 10:20:00,49.65,49.67,49.53,49.58,58731.0,43.9821,43.9998,43.8758,43.9201,58731.0
2023-02-08 10:30:00,49.58,49.62,49.47,49.62,98882.0,43.9201,43.9555,43.8226,43.9555,98882.0
2023-02-08 10:40:00,49.61,49.67,49.57,49.65,84714.0,43.9467,43.9998,43.9112,43.9821,84714.0
2023-02-08 10:50:00,49.64,49.64,49.46,49.55,56098.0,43.9732,43.9732,43.8138,43.8935,56098.0
2023-02-08 11:00:00,49.55,49.55,49.43,49.47,66771.0,43.8935,43.8935,43.7872,43.8226,66771.0
2023-02-08 11:10:00,49.47,49.55,49.42,49.55,56936.0,43.8226,43.8935,43.7783,43.8935,56936.0
2023-02-08 11:20:00,49.55,49.58,49.38,49.44,69518.0,43.8935,43.9201,43.7429,43.7961,69518.0
2023-02-08 11:30:00,49.43,49.43,49.35,49.39,46730.0,43.7872,43.7872,43.7163,43.7518,46730.0
2023-02-08 11:40:00,49.38,49.38,49.27,49.33,47487.0,43.7429,43.7429,43.6455,43.6986,47487.0
2023-02-08 11:50:00,49.33,49.41,49.28,49.38,67146.0,43.6986,43.7695,43.6543,43.7429,67146.0
2023-02-08 12:00:00,49.39,49.42,49.32,49.4,52130.0,43.7518,43.7783,43.6898,43.7606,52130.0
2023-02-08 12:10:00,49.4,49.43,49.33,49.36,30701.0,43.7606,43.7872,43.6986,43.7252,30701.0
2023-02-08 12:20:00,49.36,49.37,49.31,49.35,39366.0,43.7252,43.7341,43.6809,43.7163,39366.0
2023-02-08 12:30:00,49.36,49.39,49.29,49.29,46723.0,43.7252,43.7518,43.6632,43.6632,46723.0
2023-02-08 12:40:00,49.3,49.34,49.25,49.34,41085.0,43.672,43.7075,43.6278,43.7075,41085.0
2023-02-08 12:50:00,49.34,49.35,49.3,49.33,47800.0,43.7075,43.7163,43.672,43.6986,47800.0
2023-02-08 13:00:00,49.32,49.39,49.31,49.35,74190.0,43.6898,43.7518,43.6809,43.7163,74190.0
2023-02-08 13:10:00,49.35,49.42,49.34,49.41,45496.0,43.7163,43.7783,43.7075,43.7695,45496.0
2023-02-08 13:20:00,49.41,49.45,49.33,49.34,120242.0,43.7695,43.8049,43.6986,43.7075,120242.0
2023-02-08 13:30:00,49.34,49.36,49.3,49.33,52853.0,43.7075,43.7252,43.672,43.6986,52853.0
2023-02-08 13:40:00,49.33,49.34,49.27,49.27,49802.0,43.6986,43.7075,43.6455,43.6455,49802.0
2023-02-08 13:50:00,49.27,49.32,49.25,49.27,48867.0,43.6455,43.6898,43.6278,43.6455,48867.0
2023-02-08 14:00:00,49.26,49.27,49.19,49.23,67550.0,43.6366,43.6455,43.5746,43.61,67550.0
2023-02-08 14:10:00,49.23,49.33,49.22,49.31,89712.0,43.61,43.6986,43.6012,43.6809,89712.0
2023-02-08 14:20:00,49.31,49.33,49.21,49.21,69504.0,43.6809,43.6986,43.5923,43.5923,69504.0
2023-02-08 14:30:00,49.2,49.24,49.18,49.19,59591.0,43.5835,43.6189,43.5657,43.5746,59591.0
2023-02-08 14:40:00,49.2,49.21,49.11,49.18,63278.0,43.5835,43.5923,43.5037,43.5657,63278.0
2023-02-08 14:50:00,49.18,49.23,49.16,49.22,56918.0,43.5657,43.61,43.548,43.6012,56918.0
2023-02-08 15:00:00,49.22,49.22,49.07,49.11,91215.0,43.6012,43.6012,43.4683,43.5037,91215.0
2023-02-08 15:10:00,49.11,49.12,49.04,49.05,103771.0,43.5037,43.5126,43.4417,43.4506,103771.0
2023-02-08 15:20:00,49.05,49.16,49.05,49.1,174170.0,43.4506,43.548,43.4506,43.4949,174170.0
2023-02-08 15:30:00,49.1,49.16,49.06,49.16,194048.0,43.4949,43.548,43.4594,43.548,194048.0
2023-02-08 15:40:00,49.16,49.16,49.0,49.01,222279.0,43.548,43.548,43.4063,43.4152,222279.0
2023-02-08 15:50:00,49.0,49.09,48.95,49.08,754565.0,43.4063,43.486,43.362,43.4772,754565.0
2023-02-09 09:30:00,49.39,49.5,49.21,49.29,115791.0,43.7518,43.8492,43.5923,43.6632,115791.0
2023-02-09 09:40:00,49.31,49.37,49.27,49.33,62795.0,43.6809,43.7341,43.6455,43.6986,62795.0
2023-02-09 09:50:00,49.34,49.42,49.16,49.22,57467.0,43.7075,43.7783,43.548,43.6012,57467.0
2023-02-09 10:00:00,49.22,49.37,49.19,49.34,73931.0,43.6012,43.7341,43.5746,43.7075,73931.0
2023-02-09 10:10:00,49.33,49.45,49.3,49.44,71619.0,43.6986,43.8049,43.672,43.7961,71619.0
2023-02-09 10:20:00,49.45,49.5,49.22,49.24,72388.0,43.8049,43.8492,43.6012,43.6189,72388.0
2023-02-09 10:30:00,49.25,49.33,49.22,49.32,42782.0,43.6278,43.6986,43.6012,43.6898,42782.0
2023-02-09 10:40:00,49.32,49.35,49.23,49.31,45561.0,43.6898,43.7163,43.61,43.6809,45561.0
2023-02-09 10:50:00,49.31,49.35,49.2,49.23,47141.0,43.6809,43.7163,43.5835,43.61,47141.0
2023-02-09 11:00:00,49.23,49.23,49.08,49.16,59202.0,43.61,43.61,43.4772,43.548,59202.0
2023-02-09 11:10:00,49.16,49.17,49.08,49.11,41662.0,43.548,43.5569,43.4772,43.5037,41662.0
2023-02-09 11:20:00,49.11,49.11,49.05,49.1,61110.0,43.5037,43.5037,43.4506,43.4949,61110.0
2023-02-09 11:30:00,49.11,49.12,49.06,49.07,450354.0,43.5037,43.5126,43.4594,43.4683,450354.0
2023-02-09 11:40:00,49.08,49.08,48.92,48.96,67297.0,43.4772,43.4772,43.3354,43.3709,67297.0
2023-02-09 11:50:00,48.96,49.03,48.96,49.02,42741.0,43.3709,43.4329,43.3709,43.424,42741.0
2023-02-09 12:00:00,49.02,49.12,49.02,49.12,29510.0,43.424,43.5126,43.424,43.5126,29510.0
2023-02-09 12:10:00,49.12,49.13,49.03,49.1,31345.0,43.5126,43.5215,43.4329,43.4949,31345.0
2023-02-09 12:20:00,49.1,49.14,49.09,49.09,38057.0,43.4949,43.5303,43.486,43.486,38057.0
2023-02-09 12:30:00,49.09,49.09,48.97,48.99,35736.0,43.486,43.486,43.3797,43.3974,35736.0
2023-02-09 12:40:00,48.98,49.04,48.96,48.97,62882.0,43.3886,43.4417,43.3709,43.3797,62882.0
2023-02-09 12:50:00,48.97,49.08,48.96,49.07,38673.0,43.3797,43.4772,43.3709,43.4683,38673.0
2023-02-09 13:00:00,49.06,49.07,48.96,49.04,42325.0,43.4594,43.4683,43.3709,43.4417,42325.0
2023-02-09 13:10:00,49.04,49.05,48.99,49.02,39577.0,43.4417,43.4506,43.3974,43.424,39577.0
2023-02-09 13:20:00,49.01,49.02,48.93,48.97,47457.0,43.4152,43.424,43.3443,43.3797,47457.0
2023-02-09 13:30:00,48.96,49.02,48.91,48.94,51196.0,43.3709,43.424,43.3266,43.3531,51196.0
2023-02-09 13:40:00,48.94,48.94,48.86,48.91,95042.0,43.3531,43.3531,43.2823,43.3266,95042.0
2023-02-09 13:50:00,48.91,48.95,48.89,48.95,40715.0,43.3266,43.362,43.3088,43.362,40715.0
2023-02-09 14:00:00,48.94,48.97,48.9,48.92,68153.0,43.3531,43.3797,43.3177,43.3354,68153.0
2023-02-09 14:10:00,48.91,48.91,48.8,48.83,78384.0,43.3266,43.3266,43.2291,43.2557,78384.0
2023-02-09 14:20:00,48.84,48.88,48.79,48.82,74289.0,43.2646,43.3,43.2203,43.2468,74289.0
2023-02-09 14:30:00,48.82,48.89,48.8,48.87,122321.0,43.2468,43.3088,43.2291,43.2911,122321.0
2023-02-09 14:40:00,48.86,48.91,48.86,48.9,59260.0,43.2823,43.3266,43.2823,43.3177,59260.0
2023-02-09 14:50:00,48.9,48.9,48.78,48.79,93670.0,43.3177,43.3177,43.2114,43.2203,93670.0
2023-02-09 15:00:00,48.79,48.79,48.64,48.73,104458.0,43.2203,43.2203,43.0874,43.1671,104458.0
2023-02-09 15:10:00,48.73,48.74,48.65,48.7,137940.0,43.1671,43.176,43.0962,43.1405,137940.0
2023-02-09 15:20:00,48.69,48.75,48.62,48.65,149599.0,43.1317,43.1848,43.0697,43.0962,149599.0
2023-02-09 15:30:00,48.64,48.71,48.56,48.71,187149.0,43.0874,43.1494,43.0165,43.1494,187149.0
2023-02-09 15:40:00,48.71,48.82,48.69,48.77,308762.0,43.1494,43.2468,43.1317,43.2025,308762.0
2023-02-09 15:50:00,48.78,48.97,48.73,48.78,891403.0,43.2114,43.3797,43.1671,43.2114,891403.0
2023-02-10 09:30:00,48.67,48.82,48.5,48.52,144799.0,43.114,43.2468,42.9634,42.9811,144799.0
2023-02-10 09:40:00,48.51,48.64,48.42,48.59,77190.0,42.9722,43.0874,42.8925,43.0431,77190.0
2023-02-10 09:50:00,48.59,48.65,48.49,48.51,58439.0,43.0431,43.0962,42.9545,42.9722,58439.0
2023-02-10 10:00:00,48.48,48.54,48.35,48.53,129102.0,42.9457,42.9988,42.8305,42.9899,129102.0
2023-02-10 10:10:00,48.53,48.82,48.53,48.82,108982.0,42.9899,43.2468,42.9899,43.2468,108982.0
2023-02-10 10:20:00,48.82,48.89,48.75,48.76,101214.0,43.2468,43.3088,43.1848,43.1937,101214.0
2023-02-10 10:30:00,48.75,48.8,48.69,48.77,50572.0,43.1848,43.2291,43.1317,43.2025,50572.0
2023-02-10 10:40:00,48.75,48.75,48.64,48.69,57655.0,43.1848,43.1848,43.0874,43.1317,57655.0
2023-02-10 10:50:00,48.69,48.7,48.59,48.65,59274.0,43.1317,43.1405,43.0431,43.0962,59274.0
2023-02-10 11:00:00,48.64,48.72,48.63,48.68,45861.0,43.0874,43.1583,43.0785,43.1228,45861.0
2023-02-10 11:10:00,48.67,48.73,48.63,48.72,30090.0,43.114,43.1671,43.0785,43.1583,30090.0
2023-02-10 11:20:00,48.72,48.75,48.66,48.66,45265.0,43.1583,43.1848,43.1051,43.1051,45265.0
2023-02-10 11:30:00,48.66,48.69,48.59,48.66,36738.0,43.1051,43.1317,43.0431,43.1051,36738.0
2023-02-10 11:40:00,48.65,48.67,48.57,48.59,43947.0,43.0962,43.114,43.0254,43.0431,43947.0
2023-02-10 11:50:00,48.59,48.66,48.57,48.59,55502.0,43.0431,43.1051,43.0254,43.0431,55502.0
2023-02-10 12:00:00,48.59,48.62,48.53,48.56,41369.0,43.0431,43.0697,42.9899,43.0165,41369.0
2023-02-10 12:10:00,48.55,48.56,48.45,48.52,40748.0,43.0077,43.0165,42.9191,42.9811,40748.0
2023-02-10 12:20:00,48.52,48.56,48.45,48.48,68341.0,42.9811,43.0165,42.9191,42.9457,68341.0
2023-02-10 12:30:00,48.49,48.57,48.48,48.51,59372.0,42.9545,43.0254,42.9457,42.9722,59372.0
2023-02-10 12:40:00,48.5,48.55,48.47,48.51,51424.0,42.9634,43.0077,42.9368,42.9722,51424.0
2023-02-10 12:50:00,48.52,48.62,48.5,48.61,90784.0,42.9811,43.0697,42.9634,43.0608,90784.0
2023-02-10 13:00:00,48.61,48.62,48.54,48.55,39839.0,43.0608,43.0697,42.9988,43.0077,39839.0
2023-02-10 13:10:00,48.56,48.6,48.52,48.59,41965.0,43.0165,43.052,42.9811,43.0431,41965.0
2023-02-10 13:20:00,48.59,48.66,48.59,48.61,39322.0,43.0431,43.1051,43.0431,43.0608,39322.0
2023-02-10 13:30:00,48.61,48.62,48.57,48.6,44079.0,43.0608,43.0697,43.0254,43.052,44079.0
2023-02-10 13:40:00,48.61,48.62,48.54,48.59,51195.0,43.0608,43.0697,42.9988,43.0431,51195.0
2023-02-10 13:50:00,48.58,48.59,48.48,48.48,41025.0,43.0342,43.0431,42.9457,42.9457,41025.0
2023-02-10 14:00:00,48.48,48.51,48.4,48.41,39142.0,42.9457,42.9722,42.8748,42.8836,39142.0
2023-02-10 14:10:00,48.41,48.49,48.39,48.48,83313.0,42.8836,42.9545,42.8659,42.9457,83313.0
2023-02-10 14:20:00,48.47,48.49,48.37,48.38,63632.0,42.9368,42.9545,42.8482,42.8571,63632.0
2023-02-10 14:30:00,48.39,48.48,48.34,48.47,110969.0,42.8659,42.9457,42.8216,42.9368,110969.0
2023-02-10 14:40:00,48.46,48.47,48.4,48.44,68370.0,42.9279,42.9368,42.8748,42.9102,68370.0
2023-02-10 14:50:00,48.44,48.5,48.42,48.45,145095.0,42.9102,42.9634,42.8925,42.9191,145095.0
2023-02-10 15:00:00,48.45,48.54,48.44,48.48,73574.0,42.9191,42.9988,42.9102,42.9457,73574.0
2023-02-10 15:10:00,48.48,48.59,48.45,48.59,178295.0,42.9457,43.0431,42.9191,43.0431,178295.0
2023-02-10 15:20:00,48.59,48.66,48.57,48.62,157743.0,43.0431,43.1051,43.0254,43.0697,157743.0
2023-02-10 15:30:00,48.61,48.72,48.57,48.71,135208.0,43.0608,43.1583,43.0254,43.1494,135208.0
2023-02-10 15:40:00,48.72,48.72,48.63,48.71,190845.0,43.1583,43.1583,43.0785,43.1494,190845.0
2023-02-10 15:50:00,48.7,48.74,48.66,48.71,521453.0,43.1405,43.176,43.1051,43.1494,521453.0
2023-02-13 09:30:00,48.67,48.85,48.62,48.84,139828.0,43.114,43.2734,43.0697,43.2646,139828.0
2023-02-13 09:40:00,48.84,48.88,48.73,48.82,51502.0,43.2646,43.3,43.1671,43.2468,51502.0
2023-02-13 09:50:00,48.83,48.9,48.77,48.87,69317.0,43.2557,43.3177,43.2025,43.2911,69317.0
2023-02-13 10:00:00,48.88,49.02,48.86,48.98,75854.0,43.3,43.424,43.2823,43.3886,75854.0
2023-02-13 10:10:00,48.98,48.98,48.86,48.9,47436.0,43.3886,43.3886,43.2823,43.3177,47436.0
2023-02-13 10:20:00,48.9,48.95,48.85,48.94,57725.0,43.3177,43.362,43.2734,43.3531,57725.0
2023-02-13 10:30:00,48.94,48.97,48.88,48.96,38783.0,43.3531,43.3797,43.3,43.3709,38783.0
2023-02-13 10:40:00,48.96,48.97,48.88,48.96,46322.0,43.3709,43.3797,43.3,43.3709,46322.0
2023-02-13 10:50:00,48.96,48.99,48.88,48.91,52548.0,43.3709,43.3974,43.3,43.3266,52548.0
2023-02-13 11:00:00,48.91,48.96,48.88,48.91,32175.0,43.3266,43.3709,43.3,43.3266,32175.0
2023-02-13 11:10:00,48.91,48.94,48.88,48.9,29882.0,43.3266,43.3531,43.3,43.3177,29882.0
2023-02-13 11:20:00,48.89,48.9,48.84,48.89,15581.0,43.3088,43.3177,43.2646,43.3088,15581.0
2023-02-13 11:30:00,48.89,48.89,48.79,48.83,29446.0,43.3088,43.3088,43.2203,43.2557,29446.0
2023-02-13 11:40:00,48.82,48.93,48.81,48.92,58486.0,43.2468,43.3443,43.238,43.3354,58486.0
2023-02-13 11:50:00,48.91,48.92,48.85,48.91,40543.0,43.3266,43.3354,43.2734,43.3266,40543.0
2023-02-13 12:00:00,48.91,48.94,48.9,48.94,32870.0,43.3266,43.3531,43.3177,43.3531,32870.0
2023-02-13 12:10:00,48.94,48.97,48.92,48.95,27455.0,43.3531,43.3797,43.3354,43.362,27455.0
2023-02-13 12:20:00,48.96,48.99,48.94,48.94,47276.0,43.3709,43.3974,43.3531,43.3531,47276.0
2023-02-13 12:30:00,48.94,49.0,48.94,49.0,34362.0,43.3531,43.4063,43.3531,43.4063,34362.0
2023-02-13 12:40:00,48.99,49.0,48.93,48.97,41379.0,43.3974,43.4063,43.3443,43.3797,41379.0
2023-02-13 12:50:00,48.98,49.02,48.97,49.02,44688.0,43.3886,43.424,43.3797,43.424,44688.0
2023-02-13 13:00:00,49.02,49.03,48.94,48.94,36656.0,43.424,43.4329,43.3531,43.3531,36656.0
2023-02-13 13:10:00,48.93,48.99,48.92,48.98,39997.0,43.3443,43.3974,43.3354,43.3886,39997.0
2023-02-13 13:20:00,48.98,48.99,48.93,48.97,59784.0,43.3886,43.3974,43.3443,43.3797,59784.0
2023-02-13 13:30:00,48.97,49.03,48.97,48.98,38722.0,43.3797,43.4329,43.3797,43.3886,38722.0
2023-02-13 13:40:00,48.98,49.05,48.97,49.05,48679.0,43.3886,43.4506,43.3797,43.4506,48679.0
2023-02-13 13:50:00,49.04,49.05,49.01,49.04,44831.0,43.4417,43.4506,43.4152,43.4417,44831.0
2023-02-13 14:00:00,49.03,49.05,48.98,48.98,57342.0,43.4329,43.4506,43.3886,43.3886,57342.0
2023-02-13 14:10:00,48.98,48.99,48.96,48.98,45828.0,43.3886,43.3974,43.3709,43.3886,45828.0
2023-02-13 14:20:00,48.97,49.0,48.93,48.93,88237.0,43.3797,43.4063,43.3443,43.3443,88237.0
2023-02-13 14:30:00,48.94,48.96,48.9,48.95,52054.0,43.3531,43.3709,43.3177,43.362,52054.0
2023-02-13 14:40:00,48.95,48.95,48.88,48.92,45098.0,43.362,43.362,43.3,43.3354,45098.0
2023-02-13 14:50:00,48.91,49.0,48.9,48.99,40089.0,43.3266,43.4063,43.3177,43.3974,40089.0
2023-02-13 15:00:00,48.98,49.04,48.95,49.02,128292.0,43.3886,43.4417,43.362,43.424,128292.0
2023-02-13 15:10:00,49.02,49.04,48.99,49.0,77917.0,43.424,43.4417,43.3974,43.4063,77917.0
2023-02-13 15:20:00,49.0,49.05,49.0,49.01,76987.0,43.4063,43.4506,43.4063,43.4152,76987.0
2023-02-13 15:30:00,49.01,49.07,48.99,49.07,81826.0,43.4152,43.4683,43.3974,43.4683,81826.0
2023-02-13 15:40:00,49.07,49.08,49.03,49.05,130008.0,43.4683,43.4772,43.4329,43.4506,130008.0
2023-02-13 15:50:00,49.04,49.1,49.0,49.1,377790.0,43.4417,43.4949,43.4063,43.4949,377790.0
2023-02-14 09:30:00,49.1,49.1,48.78,48.84,129596.0,43.4949,43.4949,43.2114,43.2646,129596.0
2023-02-14 09:40:00,48.84,48.99,48.76,48.96,68570.0,43.2646,43.3974,43.1937,43.3709,68570.0
2023-02-14 09:50:00,48.97,49.17,48.96,49.15,40009.0,43.3797,43.5569,43.3709,43.5392,40009.0
2023-02-14 10:00:00,49.16,49.2,49.11,49.13,39398.0,43.548,43.5835,43.5037,43.5215,39398.0
2023-02-14 10:10:00,49.13,49.25,49.1,49.21,63684.0,43.5215,43.6278,43.4949,43.5923,63684.0
2023-02-14 10:20:00,49.21,49.25,49.08,49.09,42758.0,43.5923,43.6278,43.4772,43.486,42758.0
2023-02-14 10:30:00,49.09,49.13,48.85,48.86,97819.0,43.486,43.5215,43.2734,43.2823,97819.0
2023-02-14 10:40:00,48.83,48.96,48.8,48.91,86447.0,43.2557,43.3709,43.2291,43.3266,86447.0
2023-02-14 10:50:00,48.9,48.95,48.83,48.9,99363.0,43.3177,43.362,43.2557,43.3177,99363.0
2023-02-14 11:00:00,48.89,49.07,48.89,49.01,78642.0,43.3088,43.4683,43.3088,43.4152,78642.0
2023-02-14 11:10:00,49.01,49.05,48.96,49.03,41289.0,43.4152,43.4506,43.3709,43.4329,41289.0
2023-02-14 11:20:00,49.03,49.16,49.02,49.04,162217.0,43.4329,43.548,43.424,43.4417,162217.0
2023-02-14 11:30:00,49.04,49.05,48.85,48.89,125040.0,43.4417,43.4506,43.2734,43.3088,125040.0
2023-02-14 11:40:00,48.86,48.92,48.82,48.91,71767.0,43.2823,43.3354,43.2468,43.3266,71767.0
2023-02-14 11:50:00,48.91,48.92,48.8,48.89,91689.0,43.3266,43.3354,43.2291,43.3088,91689.0
2023-02-14 12:00:00,48.87,48.95,48.85,48.94,74745.0,43.2911,43.362,43.2734,43.3531,74745.0
2023-02-14 12:10:00,48.95,49.05,48.94,49.01,61582.0,43.362,43.4506,43.3531,43.4152,61582.0
2023-02-14 12:20:00,49.01,49.04,48.96,49.0,46531.0,43.4152,43.4417,43.3709,43.4063,46531.0
2023-02-14 12:30:00,48.99,49.03,48.93,48.96,20044.0,43.3974,43.4329,43.3443,43.3709,20044.0
2023-02-14 12:40:00,48.96,49.0,48.96,49.0,125702.0,43.3709,43.4063,43.3709,43.4063,125702.0
2023-02-14 12:50:00,49.0,49.03,48.93,49.01,85429.0,43.4063,43.4329,43.3443,43.4152,85429.0
2023-02-14 13:00:00,49.01,49.27,48.99,49.18,71776.0,43.4152,43.6455,43.3974,43.5657,71776.0
2023-02-14 13:10:00,49.18,49.26,49.13,49.23,78070.0,43.5657,43.6366,43.5215,43.61,78070.0
2023-02-14 13:20:00,49.22,49.25,49.09,49.09,70165.0,43.6012,43.6278,43.486,43.486,70165.0
2023-02-14 13:30:00,49.09,49.15,49.06,49.12,49875.0,43.486,43.5392,43.4594,43.5126,49875.0
2023-02-14 13:40:00,49.12,49.14,49.06,49.11,42517.0,43.5126,43.5303,43.4594,43.5037,42517.0
2023-02-14 13:50:00,49.11,49.17,49.08,49.13,38275.0,43.5037,43.5569,43.4772,43.5215,38275.0
2023-02-14 14:00:00,49.14,49.18,49.04,49.11,70611.0,43.5303,43.5657,43.4417,43.5037,70611.0
2023-02-14 14:10:00,49.11,49.23,49.11,49.22,55265.0,43.5037,43.61,43.5037,43.6012,55265.0
2023-02-14 14:20:00,49.22,49.24,49.14,49.17,39127.0,43.6012,43.6189,43.5303,43.5569,39127.0
2023-02-14 14:30:00,49.17,49.29,49.16,49.23,49911.0,43.5569,43.6632,43.548,43.61,49911.0
2023-02-14 14:40:00,49.23,49.24,49.15,49.16,48531.0,43.61,43.6189,43.5392,43.548,48531.0
2023-02-14 14:50:00,49.16,49.19,49.13,49.16,46759.0,43.548,43.5746,43.5215,43.548,46759.0
2023-02-14 15:00:00,49.16,49.22,49.15,49.22,88454.0,43.548,43.6012,43.5392,43.6012,88454.0
2023-02-14 15:10:00,49.22,49.23,49.13,49.19,92783.0,43.6012,43.61,43.5215,43.5746,92783.0
2023-02-14 15:20:00,49.18,49.22,49.17,49.19,75340.0,43.5657,43.6012,43.5569,43.5746,75340.0
2023-02-14 15:30:00,49.18,49.25,49.15,49.22,93816.0,43.5657,43.6278,43.5392,43.6012,93816.0
2023-02-14 15:40:00,49.22,49.27,49.21,49.22,111199.0,43.6012,43.6455,43.5923,43.6012,111199.0
2023-02-14 15:50:00,49.23,49.25,49.11,49.14,418269.0,43.61,43.6278,43.5037,43.5303,418269.0
2023-02-15 09:30:00,48.87,48.93,48.69,48.86,148052.0,43.2911,43.3443,43.1317,43.2823,148052.0
2023-02-15 09:40:00,48.87,49.04,48.87,49.04,49522.0,43.2911,43.4417,43.2911,43.4417,49522.0
2023-02-15 09:50:00,49.03,49.08,48.94,48.99,36005.0,43.4329,43.4772,43.3531,43.3974,36005.0
2023-02-15 10:00:00,49.0,49.11,48.93,48.98,64483.0,43.4063,43.5037,43.3443,43.3886,64483.0
2023-02-15 10:10:00,48.97,48.99,48.87,48.97,58500.0,43.3797,43.3974,43.2911,43.3797,58500.0
2023-02-15 10:20:00,48.97,49.01,48.87,48.97,55012.0,43.3797,43.4152,43.2911,43.3797,55012.0
2023-02-15 10:30:00,48.97,49.06,48.96,49.0,62777.0,43.3797,43.4594,43.3709,43.4063,62777.0
2023-02-15 10:40:00,48.98,48.99,48.83,48.89,70931.0,43.3886,43.3974,43.2557,43.3088,70931.0
2023-02-15 10:50:00,48.88,48.95,48.87,48.89,49211.0,43.3,43.362,43.2911,43.3088,49211.0
2023-02-15 11:00:00,48.88,49.01,48.87,49.0,43874.0,43.3,43.4152,43.2911,43.4063,43874.0
2023-02-15 11:10:00,49.0,49.01,48.95,48.96,27350.0,43.4063,43.4152,43.362,43.3709,27350.0
2023-02-15 11:20:00,48.96,48.98,48.91,48.98,45424.0,43.3709,43.3886,43.3266,43.3886,45424.0
2023-02-15 11:30:00,48.97,48.97,48.85,48.9,41125.0,43.3797,43.3797,43.2734,43.3177,41125.0
2023-02-15 11:40:00,48.9,48.98,48.9,48.94,40750.0,43.3177,43.3886,43.3177,43.3531,40750.0
2023-02-15 11:50:00,48.95,48.99,48.91,48.91,32427.0,43.362,43.3974,43.3266,43.3266,32427.0
2023-02-15 12:00:00,48.91,48.92,48.78,48.82,36130.0,43.3266,43.3354,43.2114,43.2468,36130.0
2023-02-15 12:10:00,48.81,48.84,48.78,48.8,53379.0,43.238,43.2646,43.2114,43.2291,53379.0
2023-02-15 12:20:00,48.79,48.8,48.7,48.72,61022.0,43.2203,43.2291,43.1405,43.1583,61022.0
2023-02-15 12:30:00,48.72,48.75,48.68,48.73,54227.0,43.1583,43.1848,43.1228,43.1671,54227.0
2023-02-15 12:40:00,48.72,48.78,48.72,48.73,27185.0,43.1583,43.2114,43.1583,43.1671,27185.0
2023-02-15 12:50:00,48.73,48.77,48.68,48.69,30342.0,43.1671,43.2025,43.1228,43.1317,30342.0
2023-02-15 13:00:00,48.7,48.73,48.65,48.73,30466.0,43.1405,43.1671,43.0962,43.1671,30466.0
2023-02-15 13:10:00,48.73,48.81,48.71,48.8,65376.0,43.1671,43.238,43.1494,43.2291,65376.0
2023-02-15 13:20:00,48.81,48.81,48.76,48.79,38064.0,43.238,43.238,43.1937,43.2203,38064.0
2023-02-15 13:30:00,48.79,48.83,48.78,48.8,62292.0,43.2203,43.2557,43.2114,43.2291,62292.0
2023-02-15 13:40:00,48.8,48.89,48.79,48.89,121912.0,43.2291,43.3088,43.2203,43.3088,121912.0
2023-02-15 13:50:00,48.89,48.96,48.86,48.95,104907.0,43.3088,43.3709,43.2823,43.362,104907.0
2023-02-15 14:00:00,48.95,48.95,48.84,48.88,55733.0,43.362,43.362,43.2646,43.3,55733.0
2023-02-15 14:10:00,48.87,48.91,48.85,48.88,66749.0,43.2911,43.3266,43.2734,43.3,66749.0
2023-02-15 14:20:00,48.88,48.93,48.87,48.93,38413.0,43.3,43.3443,43.2911,43.3443,38413.0
2023-02-15 14:30:00,48.93,48.96,48.9,48.96,61863.0,43.3443,43.3709,43.3177,43.3709,61863.0
2023-02-15 14:40:00,48.96,48.99,48.94,48.97,122863.0,43.3709,43.3974,43.3531,43.3797,122863.0
2023-02-15 14:50:00,48.97,48.99,48.88,48.91,88917.0,43.3797,43.3974,43.3,43.3266,88917.0
2023-02-15 15:00:00,48.91,48.94,48.89,48.91,55659.0,43.3266,43.3531,43.3088,43.3266,55659.0
2023-02-15 15:10:00,48.91,48.91,48.86,48.89,62075.0,43.3266,43.3266,43.2823,43.3088,62075.0
2023-02-15 15:20:00,48.89,48.94,48.88,48.91,51249.0,43.3088,43.3531,43.3,43.3266,51249.0
2023-02-15 15:30:00,48.91,48.99,48.88,48.94,157583.0,43.3266,43.3974,43.3,43.3531,157583.0
2023-02-15 15:40:00,48.94,49.0,48.92,48.98,103466.0,43.3531,43.4063,43.3354,43.3886,103466.0
2023-02-15 15:50:00,48.99,49.1,48.99,49.07,450754.0,43.3974,43.4949,43.3974,43.4683,450754.0
2023-02-16 09:30:00,48.79,48.9,48.57,48.73,179566.0,43.2203,43.3177,43.0254,43.1671,179566.0
2023-02-16 09:40:00,48.73,48.79,48.62,48.72,110325.0,43.1671,43.2203,43.0697,43.1583,110325.0
2023-02-16 09:50:00,48.71,48.77,48.46,48.48,88820.0,43.1494,43.2025,42.9279,42.9457,88820.0
2023-02-16 10:00:00,48.47,48.55,48.4,48.52,75078.0,42.9368,43.0077,42.8748,42.9811,75078.0
2023-02-16 10:10:00,48.52,48.66,48.51,48.65,88979.0,42.9811,43.1051,42.9722,43.0962,88979.0
2023-02-16 10:20:00,48.65,48.67,48.51,48.58,62449.0,43.0962,43.114,42.9722,43.0342,62449.0
2023-02-16 10:30:00,48.57,48.62,48.56,48.61,42819.0,43.0254,43.0697,43.0165,43.0608,42819.0
2023-02-16 10:40:00,48.6,48.63,48.51,48.63,41214.0,43.052,43.0785,42.9722,43.0785,41214.0
2023-02-16 10:50:00,48.63,48.65,48.6,48.63,49313.0,43.0785,43.0962,43.052,43.0785,49313.0
2023-02-16 11:00:00,48.64,48.77,48.62,48.68,58760.0,43.0874,43.2025,43.0697,43.1228,58760.0
2023-02-16 11:10:00,48.68,48.69,48.56,48.62,60927.0,43.1228,43.1317,43.0165,43.0697,60927.0
2023-02-16 11:20:00,48.63,48.67,48.61,48.66,51674.0,43.0785,43.114,43.0608,43.1051,51674.0
2023-02-16 11:30:00,48.67,48.72,48.62,48.63,42054.0,43.114,43.1583,43.0697,43.0785,42054.0
2023-02-16 11:40:00,48.63,48.74,48.61,48.73,43291.0,43.0785,43.176,43.0608,43.1671,43291.0
2023-02-16 11:50:00,48.72,48.74,48.67,48.7,34909.0,43.1583,43.176,43.114,43.1405,34909.0
2023-02-16 12:00:00,48.7,48.74,48.63,48.74,63068.0,43.1405,43.176,43.0785,43.176,63068.0
2023-02-16 12:10:00,48.74,48.8,48.68,48.69,81377.0,43.176,43.2291,43.1228,43.1317,81377.0
2023-02-16 12:20:00,48.69,48.79,48.69,48.75,28321.0,43.1317,43.2203,43.1317,43.1848,28321.0
2023-02-16 12:30:00,48.75,48.78,48.71,48.75,45302.0,43.1848,43.2114,43.1494,43.1848,45302.0
2023-02-16 12:40:00,48.75,48.76,48.71,48.74,30618.0,43.1848,43.1937,43.1494,43.176,30618.0
2023-02-16 12:50:00,48.73,48.76,48.69,48.74,59233.0,43.1671,43.1937,43.1317,43.176,59233.0
2023-02-16 13:00:00,48.73,48.82,48.72,48.8,100479.0,43.1671,43.2468,43.1583,43.2291,100479.0
2023-02-16 13:10:00,48.81,48.82,48.72,48.75,32199.0,43.238,43.2468,43.1583,43.1848,32199.0
2023-02-16 13:20:00,48.76,48.76,48.66,48.68,47534.0,43.1937,43.1937,43.1051,43.1228,47534.0
2023-02-16 13:30:00,48.69,48.75,48.66,48.73,34970.0,43.1317,43.1848,43.1051,43.1671,34970.0
2023-02-16 13:40:00,48.73,48.75,48.68,48.73,60782.0,43.1671,43.1848,43.1228,43.1671,60782.0
2023-02-16 13:50:00,48.71,48.72,48.65,48.68,41489.0,43.1494,43.1583,43.0962,43.1228,41489.0
2023-02-16 14:00:00,48.69,48.79,48.67,48.79,45231.0,43.1317,43.2203,43.114,43.2203,45231.0
2023-02-16 14:10:00,48.78,48.83,48.75,48.82,45402.0,43.2114,43.2557,43.1848,43.2468,45402.0
2023-02-16 14:20:00,48.81,48.91,48.78,48.9,53605.0,43.238,43.3266,43.2114,43.3177,53605.0
2023-02-16 14:30:00,48.9,48.94,48.82,48.83,56492.0,43.3177,43.3531,43.2468,43.2557,56492.0
2023-02-16 14:40:00,48.83,48.84,48.78,48.8,51955.0,43.2557,43.2646,43.2114,43.2291,51955.0
2023-02-16 14:50:00,48.79,48.81,48.77,48.8,40515.0,43.2203,43.238,43.2025,43.2291,40515.0
2023-02-16 15:00:00,48.8,48.81,48.61,48.69,91692.0,43.2291,43.238,43.0608,43.1317,91692.0
2023-02-16 15:10:00,48.68,48.71,48.63,48.7,171200.0,43.1228,43.1494,43.0785,43.1405,171200.0
2023-02-16 15:20:00,48.7,48.78,48.65,48.65,164224.0,43.1405,43.2114,43.0962,43.0962,164224.0
2023-02-16 15:30:00,48.65,48.67,48.56,48.62,79341.0,43.0962,43.114,43.0165,43.0697,79341.0
2023-02-16 15:40:00,48.61,48.64,48.52,48.57,155138.0,43.0608,43.0874,42.9811,43.0254,155138.0
2023-02-16 15:50:00,48.57,48.69,48.52,48.55,505067.0,43.0254,43.1317,42.9811,43.0077,505067.0
2023-02-17 09:30:00,48.42,48.6,48.32,48.41,196776.0,42.8925,43.052,42.8039,42.8836,196776.0
2023-02-17 09:40:00,48.39,48.48,48.34,48.36,77133.0,42.8659,42.9457,42.8216,42.8394,77133.0
2023-02-17 09:50:00,48.36,48.37,48.2,48.24,66359.0,42.8394,42.8482,42.6976,42.7331,66359.0
2023-02-17 10:00:00,48.23,48.4,48.23,48.34,79486.0,42.7242,42.8748,42.7242,42.8216,79486.0
2023-02-17 10:10:00,48.33,48.43,48.31,48.39,74166.0,42.8128,42.9014,42.7951,42.8659,74166.0
2023-02-17 10:20:00,48.39,48.47,48.39,48.41,93402.0,42.8659,42.9368,42.8659,42.8836,93402.0
2023-02-17 10:30:00,48.42,48.55,48.4,48.43,90917.0,42.8925,43.0077,42.8748,42.9014,90917.0
2023-02-17 10:40:00,48.43,48.47,48.37,48.44,60821.0,42.9014,42.9368,42.8482,42.9102,60821.0
2023-02-17 10:50:00,48.44,48.44,48.29,48.35,59603.0,42.9102,42.9102,42.7773,42.8305,59603.0
2023-02-17 11:00:00,48.34,48.36,48.28,48.29,103330.0,42.8216,42.8394,42.7685,42.7773,103330.0
2023-02-17 11:10:00,48.3,48.37,48.27,48.32,76192.0,42.7862,42.8482,42.7596,42.8039,76192.0
2023-02-17 11:20:00,48.31,48.39,48.28,48.37,37328.0,42.7951,42.8659,42.7685,42.8482,37328.0
2023-02-17 11:30:00,48.36,48.41,48.33,48.4,90018.0,42.8394,42.8836,42.8128,42.8748,90018.0
2023-02-17 11:40:00,48.38,48.48,48.37,48.45,55292.0,42.8571,42.9457,42.8482,42.9191,55292.0
2023-02-17 11:50:00,48.45,48.45,48.37,48.38,59358.0,42.9191,42.9191,42.8482,42.8571,59358.0
2023-02-17 12:00:00,48.38,48.45,48.36,48.44,35153.0,42.8571,42.9191,42.8394,42.9102,35153.0
2023-02-17 12:10:00,48.45,48.51,48.44,48.48,54474.0,42.9191,42.9722,42.9102,42.9457,54474.0
2023-02-17 12:20:00,48.46,48.54,48.45,48.48,32835.0,42.9279,42.9988,42.9191,42.9457,32835.0
2023-02-17 12:30:00,48.48,48.48,48.4,48.42,42095.0,42.9457,42.9457,42.8748,42.8925,42095.0
2023-02-17 12:40:00,48.42,48.46,48.37,48.4,47186.0,42.8925,42.9279,42.8482,42.8748,47186.0
2023-02-17 12:50:00,48.4,48.41,48.3,48.33,51402.0,42.8748,42.8836,42.7862,42.8128,51402.0
2023-02-17 13:00:00,48.34,48.39,48.29,48.38,40800.0,42.8216,42.8659,42.7773,42.8571,40800.0
2023-02-17 13:10:00,48.39,48.48,48.39,48.47,37671.0,42.8659,42.9457,42.8659,42.9368,37671.0
2023-02-17 13:20:00,48.47,48.47,48.34,48.38,38104.0,42.9368,42.9368,42.8216,42.8571,38104.0
2023-02-17 13:30:00,48.39,48.4,48.32,48.39,36025.0,42.8659,42.8748,42.8039,42.8659,36025.0
2023-02-17 13:40:00,48.39,48.45,48.38,48.45,50808.0,42.8659,42.9191,42.8571,42.9191,50808.0
2023-02-17 13:50:00,48.44,48.44,48.34,48.38,50685.0,42.9102,42.9102,42.8216,42.8571,50685.0
2023-02-17 14:00:00,48.39,48.45,48.39,48.44,43473.0,42.8659,42.9191,42.8659,42.9102,43473.0
2023-02-17 14:10:00,48.45,48.45,48.37,48.4,40650.0,42.9191,42.9191,42.8482,42.8748,40650.0
2023-02-17 14:20:00,48.4,48.55,48.4,48.51,54115.0,42.8748,43.0077,42.8748,42.9722,54115.0
2023-02-17 14:30:00,48.5,48.57,48.5,48.55,34149.0,42.9634,43.0254,42.9634,43.0077,34149.0
2023-02-17 14:40:00,48.55,48.56,48.47,48.56,64610.0,43.0077,43.0165,42.9368,43.0165,64610.0
2023-02-17 14:50:00,48.56,48.61,48.56,48.6,51126.0,43.0165,43.0608,43.0165,43.052,51126.0
2023-02-17 15:00:00,48.6,48.64,48.56,48.62,110065.0,43.052,43.0874,43.0165,43.0697,110065.0
2023-02-17 15:10:00,48.62,48.64,48.53,48.57,62561.0,43.0697,43.0874,42.9899,43.0254,62561.0
2023-02-17 15:20:00,48.57,48.59,48.52,48.53,55297.0,43.0254,43.0431,42.9811,42.9899,55297.0
2023-02-17 15:30:00,48.54,48.67,48.52,48.61,79451.0,42.9988,43.114,42.9811,43.0608,79451.0
2023-02-17 15:40:00,48.61,48.63,48.5,48.51,94019.0,43.0608,43.0785,42.9634,42.9722,94019.0
2023-02-17 15:50:00,48.5,48.6,48.45,48.6,353932.0,42.9634,43.052,42.9191,43.052,353932.0
2023-02-21 09:30:00,48.2,48.27,48.06,48.15,140012.0,42.6976,42.7596,42.5736,42.6533,140012.0
2023-02-21 09:40:00,48.14,48.14,47.97,47.99,74543.0,42.6445,42.6445,42.4939,42.5116,74543.0
2023-02-21 09:50:00,47.99,48.08,47.97,47.97,88118.0,42.5116,42.5913,42.4939,42.4939,88118.0
2023-02-21 10:00:00,47.98,48.04,47.89,47.89,96964.0,42.5027,42.5559,42.423,42.423,96964.0
2023-02-21 10:10:00,47.89,47.93,47.78,47.93,102276.0,42.423,42.4584,42.3256,42.4584,102276.0
2023-02-21 10:20:00,47.93,47.93,47.82,47.86,63730.0,42.4584,42.4584,42.361,42.3964,63730.0
2023-02-21 10:30:00,47.85,47.86,47.72,47.74,55910.0,42.3876,42.3964,42.2724,42.2901,55910.0
2023-02-21 10:40:00,47.75,47.76,47.6,47.61,72511.0,42.299,42.3078,42.1661,42.175,72511.0
2023-02-21 10:50:00,47.61,47.61,47.51,47.57,67287.0,42.175,42.175,42.0864,42.1395,67287.0
2023-02-21 11:00:00,47.57,47.63,47.56,47.56,34591.0,42.1395,42.1927,42.1307,42.1307,34591.0
2023-02-21 11:10:00,47.56,47.59,47.48,47.54,53431.0,42.1307,42.1573,42.0598,42.113,53431.0
2023-02-21 11:20:00,47.54,47.55,47.4,47.41,63798.0,42.113,42.1218,41.9889,41.9978,63798.0
2023-02-21 11:30:00,47.41,47.57,47.4,47.54,107538.0,41.9978,42.1395,41.9889,42.113,107538.0
2023-02-21 11:40:00,47.53,47.65,47.51,47.64,73967.0,42.1041,42.2104,42.0864,42.2015,73967.0
2023-02-21 11:50:00,47.63,47.64,47.53,47.56,106117.0,42.1927,42.2015,42.1041,42.1307,106117.0
2023-02-21 12:00:00,47.56,47.56,47.47,47.5,42493.0,42.1307,42.1307,42.051,42.0775,42493.0
2023-02-21 12:10:00,47.5,47.53,47.44,47.48,25146.0,42.0775,42.1041,42.0244,42.0598,25146.0
2023-02-21 12:20:00,47.49,47.5,47.42,47.47,42429.0,42.0687,42.0775,42.0067,42.051,42429.0
2023-02-21 12:30:00,47.48,47.56,47.46,47.54,95613.0,42.0598,42.1307,42.0421,42.113,95613.0
2023-02-21 12:40:00,47.55,47.63,47.54,47.61,135675.0,42.1218,42.1927,42.113,42.175,135675.0
2023-02-21 12:50:00,47.61,47.69,47.61,47.64,47543.0,42.175,42.2458,42.175,42.2015,47543.0
2023-02-21 13:00:00,47.64,47.69,47.62,47.62,40872.0,42.2015,42.2458,42.1838,42.1838,40872.0
2023-02-21 13:10:00,47.63,47.67,47.62,47.65,69431.0,42.1927,42.2281,42.1838,42.2104,69431.0
2023-02-21 13:20:00,47.64,47.72,47.6,47.65,128267.0,42.2015,42.2724,42.1661,42.2104,128267.0
2023-02-21 13:30:00,47.65,47.68,47.56,47.57,203279.0,42.2104,42.237,42.1307,42.1395,203279.0
2023-02-21 13:40:00,47.57,47.64,47.54,47.55,89808.0,42.1395,42.2015,42.113,42.1218,89808.0
2023-02-21 13:50:00,47.54,47.54,47.48,47.51,40463.0,42.113,42.113,42.0598,42.0864,40463.0
2023-02-21 14:00:00,47.5,47.54,47.44,47.44,53690.0,42.0775,42.113,42.0244,42.0244,53690.0
2023-02-21 14:10:00,47.44,47.45,47.35,47.37,55005.0,42.0244,42.0332,41.9447,41.9624,55005.0
2023-02-21 14:20:00,47.35,47.41,47.33,47.38,103192.0,41.9447,41.9978,41.9269,41.9712,103192.0
2023-02-21 14:30:00,47.39,47.53,47.38,47.52,87830.0,41.9801,42.1041,41.9712,42.0952,87830.0
2023-02-21 14:40:00,47.5,47.58,47.47,47.55,38788.0,42.0775,42.1484,42.051,42.1218,38788.0
2023-02-21 14:50:00,47.55,47.6,47.51,47.6,76713.0,42.1218,42.1661,42.0864,42.1661,76713.0
2023-02-21 15:00:00,47.6,47.67,47.57,47.66,94369.0,42.1661,42.2281,42.1395,42.2193,94369.0
2023-02-21 15:10:00,47.66,47.66,47.58,47.63,102857.0,42.2193,42.2193,42.1484,42.1927,102857.0
2023-02-21 15:20:00,47.63,47.63,47.58,47.61,66251.0,42.1927,42.1927,42.1484,42.175,66251.0
2023-02-21 15:30:00,47.61,47.71,47.61,47.7,91897.0,42.175,42.2636,42.175,42.2547,91897.0
2023-02-21 15:40:00,47.7,47.8,47.68,47.78,216154.0,42.2547,42.3433,42.237,42.3256,216154.0
2023-02-21 15:50:00,47.77,47.79,47.66,47.69,591470.0,42.3167,42.3344,42.2193,42.2458,591470.0
2023-02-22 09:30:00,47.7,47.85,47.65,47.76,157683.0,42.2547,42.3876,42.2104,42.3078,157683.0
2023-02-22 09:40:00,47.75,47.76,47.61,47.72,93496.0,42.299,42.3078,42.175,42.2724,93496.0
2023-02-22 09:50:00,47.73,47.77,47.67,47.75,60919.0,42.2813,42.3167,42.2281,42.299,60919.0
2023-02-22 10:00:00,47.74,47.78,47.71,47.74,52191.0,42.2901,42.3256,42.2636,42.2901,52191.0
2023-02-22 10:10:00,47.73,47.73,47.63,47.66,70813.0,42.2813,42.2813,42.1927,42.2193,70813.0
2023-02-22 10:20:00,47.65,47.73,47.6,47.6,56238.0,42.2104,42.2813,42.1661,42.1661,56238.0
2023-02-22 10:30:00,47.57,47.6,47.48,47.51,42643.0,42.1395,42.1661,42.0598,42.0864,42643.0
2023-02-22 10:40:00,47.51,47.59,47.49,47.59,47219.0,42.0864,42.1573,42.0687,42.1573,47219.0
2023-02-22 10:50:00,47.58,47.68,47.58,47.65,28030.0,42.1484,42.237,42.1484,42.2104,28030.0
2023-02-22 11:00:00,47.65,47.71,47.62,47.66,32989.0,42.2104,42.2636,42.1838,42.2193,32989.0
2023-02-22 11:10:00,47.66,47.69,47.63,47.66,39035.0,42.2193,42.2458,42.1927,42.2193,39035.0
2023-02-22 11:20:00,47.66,47.71,47.64,47.69,47796.0,42.2193,42.2636,42.2015,42.2458,47796.0
2023-02-22 11:30:00,47.69,47.73,47.66,47.71,42044.0,42.2458,42.2813,42.2193,42.2636,42044.0
2023-02-22 11:40:00,47.71,47.77,47.7,47.73,47376.0,42.2636,42.3167,42.2547,42.2813,47376.0
2023-02-22 11:50:00,47.72,47.76,47.69,47.71,34984.0,42.2724,42.3078,42.2458,42.2636,34984.0
2023-02-22 12:00:00,47.71,47.77,47.68,47.76,32020.0,42.2636,42.3167,42.237,42.3078,32020.0
2023-02-22 12:10:00,47.76,47.82,47.74,47.8,54293.0,42.3078,42.361,42.2901,42.3433,54293.0
2023-02-22 12:20:00,47.81,47.87,47.8,47.8,21352.0,42.3521,42.4053,42.3433,42.3433,21352.0
2023-02-22 12:30:00,47.8,47.83,47.78,47.8,39224.0,42.3433,42.3699,42.3256,42.3433,39224.0
2023-02-22 12:40:00,47.82,47.83,47.78,47.79,31716.0,42.361,42.3699,42.3256,42.3344,31716.0
2023-02-22 12:50:00,47.8,47.82,47.79,47.8,32545.0,42.3433,42.361,42.3344,42.3433,32545.0
2023-02-22 13:00:00,47.8,47.84,47.77,47.84,40308.0,42.3433,42.3787,42.3167,42.3787,40308.0
2023-02-22 13:10:00,47.84,47.87,47.81,47.84,41429.0,42.3787,42.4053,42.3521,42.3787,41429.0
2023-02-22 13:20:00,47.84,47.84,47.81,47.84,26935.0,42.3787,42.3787,42.3521,42.3787,26935.0
2023-02-22 13:30:00,47.83,47.87,47.79,47.81,34886.0,42.3699,42.4053,42.3344,42.3521,34886.0
2023-02-22 13:40:00,47.82,47.83,47.77,47.79,42483.0,42.361,42.3699,42.3167,42.3344,42483.0
2023-02-22 13:50:00,47.79,47.79,47.74,47.78,29935.0,42.3344,42.3344,42.2901,42.3256,29935.0
2023-02-22 14:00:00,47.76,47.86,47.62,47.74,136464.0,42.3078,42.3964,42.1838,42.2901,136464.0
2023-02-22 14:10:00,47.76,47.78,47.59,47.69,126738.0,42.3078,42.3256,42.1573,42.2458,126738.0
2023-02-22 14:20:00,47.69,47.77,47.67,47.68,57231.0,42.2458,42.3167,42.2281,42.237,57231.0
2023-02-22 14:30:00,47.67,47.69,47.59,47.62,87381.0,42.2281,42.2458,42.1573,42.1838,87381.0
2023-02-22 14:40:00,47.61,47.68,47.56,47.68,67220.0,42.175,42.237,42.1307,42.237,67220.0
2023-02-22 14:50:00,47.68,47.68,47.5,47.51,80782.0,42.237,42.237,42.0775,42.0864,80782.0
2023-02-22 15:00:00,47.51,47.52,47.39,47.43,74239.0,42.0864,42.0952,41.9801,42.0155,74239.0
2023-02-22 15:10:00,47.43,47.5,47.39,47.41,128607.0,42.0155,42.0775,41.9801,41.9978,128607.0
2023-02-22 15:20:00,47.4,47.51,47.39,47.45,81581.0,41.9889,42.0864,41.9801,42.0332,81581.0
2023-02-22 15:30:00,47.45,47.48,47.37,47.38,138615.0,42.0332,42.0598,41.9624,41.9712,138615.0
2023-02-22 15:40:00,47.38,47.42,47.34,47.41,144730.0,41.9712,42.0067,41.9358,41.9978,144730.0
2023-02-22 15:50:00,47.41,47.55,47.35,47.54,454897.0,41.9978,42.1218,41.9447,42.113,454897.0
2023-02-23 09:30:00,47.87,48.01,47.74,47.95,165268.0,42.4053,42.5293,42.2901,42.4762,165268.0
2023-02-23 09:40:00,47.94,48.07,47.86,47.99,82959.0,42.4673,42.5825,42.3964,42.5116,82959.0
2023-02-23 09:50:00,47.99,48.11,47.88,47.89,83491.0,42.5116,42.6179,42.4141,42.423,83491.0
2023-02-23 10:00:00,47.9,47.96,47.79,47.87,76809.0,42.4319,42.485,42.3344,42.4053,76809.0
2023-02-23 10:10:00,47.87,47.88,47.71,47.76,71271.0,42.4053,42.4141,42.2636,42.3078,71271.0
2023-02-23 10:20:00,47.78,47.8,47.67,47.68,43311.0,42.3256,42.3433,42.2281,42.237,43311.0
2023-02-23 10:30:00,47.68,47.71,47.61,47.66,72881.0,42.237,42.2636,42.175,42.2193,72881.0
2023-02-23 10:40:00,47.66,47.67,47.43,47.47,65513.0,42.2193,42.2281,42.0155,42.051,65513.0
2023-02-23 10:50:00,47.47,47.61,47.45,47.57,47976.0,42.051,42.175,42.0332,42.1395,47976.0
2023-02-23 11:00:00,47.58,47.72,47.58,47.64,62085.0,42.1484,42.2724,42.1484,42.2015,62085.0
2023-02-23 11:10:00,47.65,47.67,47.59,47.61,48090.0,42.2104,42.2281,42.1573,42.175,48090.0
2023-02-23 11:20:00,47.6,47.61,47.48,47.51,53104.0,42.1661,42.175,42.0598,42.0864,53104.0
2023-02-23 11:30:00,47.51,47.55,47.49,47.51,46910.0,42.0864,42.1218,42.0687,42.0864,46910.0
2023-02-23 11:40:00,47.5,47.53,47.41,47.41,63422.0,42.0775,42.1041,41.9978,41.9978,63422.0
2023-02-23 11:50:00,47.4,47.4,47.34,47.39,54930.0,41.9889,41.9889,41.9358,41.9801,54930.0
2023-02-23 12:00:00,47.39,47.39,47.32,47.36,45022.0,41.9801,41.9801,41.9181,41.9535,45022.0
2023-02-23 12:10:00,47.36,47.42,47.31,47.39,41414.0,41.9535,42.0067,41.9092,41.9801,41414.0
2023-02-23 12:20:00,47.39,47.4,47.32,47.34,46064.0,41.9801,41.9889,41.9181,41.9358,46064.0
2023-02-23 12:30:00,47.34,47.39,47.31,47.37,54597.0,41.9358,41.9801,41.9092,41.9624,54597.0
2023-02-23 12:40:00,47.38,47.43,47.37,47.4,36293.0,41.9712,42.0155,41.9624,41.9889,36293.0
2023-02-23 12:50:00,47.41,47.48,47.4,47.48,38857.0,41.9978,42.0598,41.9889,42.0598,38857.0
2023-02-23 13:00:00,47.47,47.52,47.44,47.47,61372.0,42.051,42.0952,42.0244,42.051,61372.0
2023-02-23 13:10:00,47.48,47.53,47.44,47.53,35802.0,42.0598,42.1041,42.0244,42.1041,35802.0
2023-02-23 13:20:00,47.52,47.55,47.5,47.54,34119.0,42.0952,42.1218,42.0775,42.113,34119.0
2023-02-23 13:30:00,47.54,47.55,47.47,47.52,34589.0,42.113,42.1218,42.051,42.0952,34589.0
2023-02-23 13:40:00,47.52,47.58,47.5,47.55,55286.0,42.0952,42.1484,42.0775,42.1218,55286.0
2023-02-23 13:50:00,47.55,47.59,47.53,47.55,42899.0,42.1218,42.1573,42.1041,42.1218,42899.0
2023-02-23 14:00:00,47.54,47.57,47.51,47.56,38939.0,42.113,42.1395,42.0864,42.1307,38939.0
2023-02-23 14:10:00,47.57,47.73,47.55,47.71,84975.0,42.1395,42.2813,42.1218,42.2636,84975.0
2023-02-23 14:20:00,47.71,47.75,47.69,47.75,48638.0,42.2636,42.299,42.2458,42.299,48638.0
2023-02-23 14:30:00,47.75,47.81,47.73,47.79,56674.0,42.299,42.3521,42.2813,42.3344,56674.0
2023-02-23 14:40:00,47.79,47.81,47.73,47.77,41949.0,42.3344,42.3521,42.2813,42.3167,41949.0
2023-02-23 14:50:00,47.77,47.77,47.66,47.69,53625.0,42.3167,42.3167,42.2193,42.2458,53625.0
2023-02-23 15:00:00,47.69,47.82,47.68,47.77,42042.0,42.2458,42.361,42.237,42.3167,42042.0
2023-02-23 15:10:00,47.77,47.85,47.77,47.78,48411.0,42.3167,42.3876,42.3167,42.3256,48411.0
2023-02-23 15:20:00,47.77,47.86,47.75,47.86,49254.0,42.3167,42.3964,42.299,42.3964,49254.0
2023-02-23 15:30:00,47.86,47.89,47.84,47.87,87193.0,42.3964,42.423,42.3787,42.4053,87193.0
2023-02-23 15:40:00,47.87,47.88,47.78,47.8,97346.0,42.4053,42.4141,42.3256,42.3433,97346.0
2023-02-23 15:50:00,47.8,47.83,47.7,47.71,526146.0,42.3433,42.3699,42.2547,42.2636,526146.0
2023-02-24 09:30:00,47.21,47.3,47.03,47.26,148513.0,41.8206,41.9004,41.6612,41.8649,148513.0
2023-02-24 09:40:00,47.27,47.3,47.11,47.15,108829.0,41.8738,41.9004,41.732,41.7675,108829.0
2023-02-24 09:50:00,47.14,47.32,47.12,47.24,50832.0,41.7586,41.9181,41.7409,41.8472,50832.0
2023-02-24 10:00:00,47.22,47.51,47.2,47.43,95984.0,41.8295,42.0864,41.8118,42.0155,95984.0
2023-02-24 10:10:00,47.43,47.45,47.2,47.23,68860.0,42.0155,42.0332,41.8118,41.8384,68860.0
2023-02-24 10:20:00,47.22,47.3,47.19,47.29,72503.0,41.8295,41.9004,41.8029,41.8915,72503.0
2023-02-24 10:30:00,47.29,47.34,47.16,47.18,80978.0,41.8915,41.9358,41.7763,41.7941,80978.0
2023-02-24 10:40:00,47.18,47.28,47.14,47.19,87954.0,41.7941,41.8826,41.7586,41.8029,87954.0
2023-02-24 10:50:00,47.19,47.24,47.14,47.23,49437.0,41.8029,41.8472,41.7586,41.8384,49437.0
2023-02-24 11:00:00,47.24,47.35,47.24,47.34,59083.0,41.8472,41.9447,41.8472,41.9358,59083.0
2023-02-24 11:10:00,47.33,47.41,47.32,47.39,58044.0,41.9269,41.9978,41.9181,41.9801,58044.0
2023-02-24 11:20:00,47.39,47.51,47.35,47.47,55769.0,41.9801,42.0864,41.9447,42.051,55769.0
2023-02-24 11:30:00,47.47,47.51,47.42,47.45,57368.0,42.051,42.0864,42.0067,42.0332,57368.0
2023-02-24 11:40:00,47.44,47.55,47.43,47.5,55382.0,42.0244,42.1218,42.0155,42.0775,55382.0
2023-02-24 11:50:00,47.51,47.55,47.47,47.49,55323.0,42.0864,42.1218,42.051,42.0687,55323.0
2023-02-24 12:00:00,47.5,47.52,47.47,47.48,37450.0,42.0775,42.0952,42.051,42.0598,37450.0
2023-02-24 12:10:00,47.48,47.48,47.4,47.41,37342.0,42.0598,42.0598,41.9889,41.9978,37342.0
2023-02-24 12:20:00,47.41,47.49,47.39,47.48,47838.0,41.9978,42.0687,41.9801,42.0598,47838.0
2023-02-24 12:30:00,47.48,47.53,47.48,47.49,44962.0,42.0598,42.1041,42.0598,42.0687,44962.0
2023-02-24 12:40:00,47.5,47.51,47.44,47.45,44748.0,42.0775,42.0864,42.0244,42.0332,44748.0
2023-02-24 12:50:00,47.44,47.46,47.39,47.43,37415.0,42.0244,42.0421,41.9801,42.0155,37415.0
2023-02-24 13:00:00,47.42,47.46,47.39,47.4,54265.0,42.0067,42.0421,41.9801,41.9889,54265.0
2023-02-24 13:10:00,47.4,47.49,47.39,47.48,74403.0,41.9889,42.0687,41.9801,42.0598,74403.0
2023-02-24 13:20:00,47.49,47.53,47.47,47.5,48007.0,42.0687,42.1041,42.051,42.0775,48007.0
2023-02-24 13:30:00,47.49,47.53,47.43,47.52,59230.0,42.0687,42.1041,42.0155,42.0952,59230.0
2023-02-24 13:40:00,47.52,47.6,47.52,47.57,39122.0,42.0952,42.1661,42.0952,42.1395,39122.0
2023-02-24 13:50:00,47.56,47.61,47.56,47.58,30898.0,42.1307,42.175,42.1307,42.1484,30898.0
2023-02-24 14:00:00,47.58,47.61,47.55,47.61,29246.0,42.1484,42.175,42.1218,42.175,29246.0
2023-02-24 14:10:00,47.61,47.62,47.54,47.61,33654.0,42.175,42.1838,42.113,42.175,33654.0
2023-02-24 14:20:00,47.62,47.62,47.55,47.56,49619.0,42.1838,42.1838,42.1218,42.1307,49619.0
2023-02-24 14:30:00,47.56,47.56,47.51,47.55,42839.0,42.1307,42.1307,42.0864,42.1218,42839.0
2023-02-24 14:40:00,47.55,47.6,47.48,47.59,41424.0,42.1218,42.1661,42.0598,42.1573,41424.0
2023-02-24 14:50:00,47.6,47.66,47.59,47.63,40544.0,42.1661,42.2193,42.1573,42.1927,40544.0
2023-02-24 15:00:00,47.64,47.69,47.62,47.67,47225.0,42.2015,42.2458,42.1838,42.2281,47225.0
2023-02-24 15:10:00,47.67,47.68,47.61,47.66,44833.0,42.2281,42.237,42.175,42.2193,44833.0
2023-02-24 15:20:00,47.66,47.71,47.63,47.65,59907.0,42.2193,42.2636,42.1927,42.2104,59907.0
2023-02-24 15:30:00,47.65,47.66,47.53,47.55,99826.0,42.2104,42.2193,42.1041,42.1218,99826.0
2023-02-24 15:40:00,47.56,47.58,47.5,47.55,132828.0,42.1307,42.1484,42.0775,42.1218,132828.0
2023-02-24 15:50:00,47.54,47.7,47.49,47.64,570072.0,42.113,42.2547,42.0687,42.2015,570072.0
2023-02-27 09:30:00,47.93,48.16,47.93,47.97,146321.0,42.4584,42.6622,42.4584,42.4939,146321.0
2023-02-27 09:40:00,47.96,47.99,47.81,47.98,71267.0,42.485,42.5116,42.3521,42.5027,71267.0
2023-02-27 09:50:00,47.99,48.13,47.98,48.12,65774.0,42.5116,42.6356,42.5027,42.6268,65774.0
2023-02-27 10:00:00,48.12,48.24,48.08,48.22,59020.0,42.6268,42.7331,42.5913,42.7153,59020.0
2023-02-27 10:10:00,48.21,48.24,48.14,48.18,73534.0,42.7065,42.7331,42.6445,42.6799,73534.0
2023-02-27 10:20:00,48.19,48.2,48.11,48.16,42532.0,42.6888,42.6976,42.6179,42.6622,42532.0
2023-02-27 10:30:00,48.15,48.19,48.05,48.08,50989.0,42.6533,42.6888,42.5647,42.5913,50989.0
2023-02-27 10:40:00,48.07,48.09,48.0,48.04,53607.0,42.5825,42.6002,42.5204,42.5559,53607.0
2023-02-27 10:50:00,48.04,48.1,47.96,48.04,71689.0,42.5559,42.609,42.485,42.5559,71689.0
2023-02-27 11:00:00,48.05,48.16,48.04,48.07,164346.0,42.5647,42.6622,42.5559,42.5825,164346.0
2023-02-27 11:10:00,48.07,48.1,47.91,47.95,61343.0,42.5825,42.609,42.4407,42.4762,61343.0
2023-02-27 11:20:00,47.96,47.98,47.89,47.91,41603.0,42.485,42.5027,42.423,42.4407,41603.0
2023-02-27 11:30:00,47.91,47.92,47.78,47.86,63263.0,42.4407,42.4496,42.3256,42.3964,63263.0
2023-02-27 11:40:00,47.86,47.87,47.79,47.8,34731.0,42.3964,42.4053,42.3344,42.3433,34731.0
2023-02-27 11:50:00,47.8,47.81,47.76,47.79,28933.0,42.3433,42.3521,42.3078,42.3344,28933.0
2023-02-27 12:00:00,47.78,47.78,47.67,47.68,50075.0,42.3256,42.3256,42.2281,42.237,50075.0
2023-02-27 12:10:00,47.68,47.75,47.66,47.66,44616.0,42.237,42.299,42.2193,42.2193,44616.0
2023-02-27 12:20:00,47.66,47.69,47.57,47.68,73656.0,42.2193,42.2458,42.1395,42.237,73656.0
2023-02-27 12:30:00,47.67,47.76,47.67,47.7,57646.0,42.2281,42.3078,42.2281,42.2547,57646.0
2023-02-27 12:40:00,47.7,47.75,47.68,47.74,53468.0,42.2547,42.299,42.237,42.2901,53468.0
2023-02-27 12:50:00,47.74,47.75,47.64,47.68,34750.0,42.2901,42.299,42.2015,42.237,34750.0
2023-02-27 13:00:00,47.68,47.7,47.65,47.68,39579.0,42.237,42.2547,42.2104,42.237,39579.0
2023-02-27 13:10:00,47.68,47.77,47.67,47.77,44013.0,42.237,42.3167,42.2281,42.3167,44013.0
2023-02-27 13:20:00,47.77,47.8,47.73,47.78,68405.0,42.3167,42.3433,42.2813,42.3256,68405.0
2023-02-27 13:30:00,47.78,47.82,47.75,47.8,51451.0,42.3256,42.361,42.299,42.3433,51451.0
2023-02-27 13:40:00,47.83,47.83,47.77,47.78,68302.0,42.3699,42.3699,42.3167,42.3256,68302.0
2023-02-27 13:50:00,47.77,47.87,47.76,47.86,45034.0,42.3167,42.4053,42.3078,42.3964,45034.0
2023-02-27 14:00:00,47.86,47.92,47.85,47.87,60509.0,42.3964,42.4496,42.3876,42.4053,60509.0
2023-02-27 14:10:00,47.88,47.9,47.76,47.77,65039.0,42.4141,42.4319,42.3078,42.3167,65039.0
2023-02-27 14:20:00,47.77,47.8,47.71,47.74,67585.0,42.3167,42.3433,42.2636,42.2901,67585.0
2023-02-27 14:30:00,47.75,47.76,47.67,47.69,46864.0,42.299,42.3078,42.2281,42.2458,46864.0
2023-02-27 14:40:00,47.69,47.71,47.61,47.65,53203.0,42.2458,42.2636,42.175,42.2104,53203.0
2023-02-27 14:50:00,47.64,47.7,47.63,47.66,58545.0,42.2015,42.2547,42.1927,42.2193,58545.0
2023-02-27 15:00:00,47.66,47.67,47.6,47.62,81573.0,42.2193,42.2281,42.1661,42.1838,81573.0
2023-02-27 15:10:00,47.61,47.66,47.59,47.62,45115.0,42.175,42.2193,42.1573,42.1838,45115.0
2023-02-27 15:20:00,47.62,47.64,47.58,47.64,56836.0,42.1838,42.2015,42.1484,42.2015,56836.0
2023-02-27 15:30:00,47.63,47.63,47.48,47.51,99363.0,42.1927,42.1927,42.0598,42.0864,99363.0
2023-02-27 15:40:00,47.5,47.62,47.48,47.57,133619.0,42.0775,42.1838,42.0598,42.1395,133619.0
2023-02-27 15:50:00,47.56,47.65,47.52,47.58,497264.0,42.1307,42.2104,42.0952,42.1484,497264.0
2023-02-28 09:30:00,47.7,47.78,47.58,47.75,169174.0,42.2547,42.3256,42.1484,42.299,169174.0
2023-02-28 09:40:00,47.75,47.9,47.74,47.81,108052.0,42.299,42.4319,42.2901,42.3521,108052.0
2023-02-28 09:50:00,47.82,47.87,47.72,47.73,55075.0,42.361,42.4053,42.2724,42.2813,55075.0
2023-02-28 10:00:00,47.73,47.84,47.72,47.73,74346.0,42.2813,42.3787,42.2724,42.2813,74346.0
2023-02-28 10:10:00,47.72,47.74,47.6,47.72,165256.0,42.2724,42.2901,42.1661,42.2724,165256.0
2023-02-28 10:20:00,47.72,47.8,47.66,47.68,68483.0,42.2724,42.3433,42.2193,42.237,68483.0
2023-02-28 10:30:00,47.68,47.81,47.65,47.78,83313.0,42.237,42.3521,42.2104,42.3256,83313.0
2023-02-28 10:40:00,47.77,47.8,47.66,47.7,131355.0,42.3167,42.3433,42.2193,42.2547,131355.0
2023-02-28 10:50:00,47.7,47.7,47.63,47.66,49949.0,42.2547,42.2547,42.1927,42.2193,49949.0
2023-02-28 11:00:00,47.66,47.74,47.66,47.7,47971.0,42.2193,42.2901,42.2193,42.2547,47971.0
2023-02-28 11:10:00,47.7,47.8,47.67,47.79,68334.0,42.2547,42.3433,42.2281,42.3344,68334.0
2023-02-28 11:20:00,47.79,47.84,47.73,47.8,51260.0,42.3344,42.3787,42.2813,42.3433,51260.0
2023-02-28 11:30:00,47.8,47.86,47.79,47.85,48249.0,42.3433,42.3964,42.3344,42.3876,48249.0
2023-02-28 11:40:00,47.86,47.87,47.77,47.8,54170.0,42.3964,42.4053,42.3167,42.3433,54170.0
2023-02-28 11:50:00,47.79,47.84,47.78,47.81,52769.0,42.3344,42.3787,42.3256,42.3521,52769.0
2023-02-28 12:00:00,47.8,47.84,47.78,47.8,37826.0,42.3433,42.3787,42.3256,42.3433,37826.0
2023-02-28 12:10:00,47.8,47.86,47.8,47.84,32139.0,42.3433,42.3964,42.3433,42.3787,32139.0
2023-02-28 12:20:00,47.83,47.86,47.76,47.84,58543.0,42.3699,42.3964,42.3078,42.3787,58543.0
2023-02-28 12:30:00,47.84,47.86,47.76,47.77,34145.0,42.3787,42.3964,42.3078,42.3167,34145.0
2023-02-28 12:40:00,47.76,47.78,47.73,47.78,58708.0,42.3078,42.3256,42.2813,42.3256,58708.0
2023-02-28 12:50:00,47.78,47.9,47.77,47.89,38950.0,42.3256,42.4319,42.3167,42.423,38950.0
2023-02-28 13:00:00,47.89,47.94,47.86,47.9,68151.0,42.423,42.4673,42.3964,42.4319,68151.0
2023-02-28 13:10:00,47.9,47.97,47.89,47.96,48399.0,42.4319,42.4939,42.423,42.485,48399.0
2023-02-28 13:20:00,47.96,48.0,47.95,47.99,52560.0,42.485,42.5204,42.4762,42.5116,52560.0
2023-02-28 13:30:00,48.0,48.02,47.92,47.93,38689.0,42.5204,42.5382,42.4496,42.4584,38689.0
2023-02-28 13:40:00,47.95,47.95,47.91,47.94,42141.0,42.4762,42.4762,42.4407,42.4673,42141.0
2023-02-28 13:50:00,47.93,48.01,47.91,47.98,73778.0,42.4584,42.5293,42.4407,42.5027,73778.0
2023-02-28 14:00:00,47.98,48.05,47.86,47.91,117437.0,42.5027,42.5647,42.3964,42.4407,117437.0
2023-02-28 14:10:00,47.91,47.93,47.84,47.87,58956.0,42.4407,42.4584,42.3787,42.4053,58956.0
2023-02-28 14:20:00,47.87,47.87,47.83,47.86,46526.0,42.4053,42.4053,42.3699,42.3964,46526.0
2023-02-28 14:30:00,47.87,47.91,47.84,47.89,44411.0,42.4053,42.4407,42.3787,42.423,44411.0
2023-02-28 14:40:00,47.88,47.93,47.86,47.92,43063.0,42.4141,42.4584,42.3964,42.4496,43063.0
2023-02-28 14:50:00,47.91,47.94,47.87,47.89,50270.0,42.4407,42.4673,42.4053,42.423,50270.0
2023-02-28 15:00:00,47.88,47.89,47.81,47.89,67112.0,42.4141,42.423,42.3521,42.423,67112.0
2023-02-28 15:10:00,47.89,47.9,47.83,47.86,68483.0,42.423,42.4319,42.3699,42.3964,68483.0
2023-02-28 15:20:00,47.86,47.87,47.82,47.84,78649.0,42.3964,42.4053,42.361,42.3787,78649.0
2023-02-28 15:30:00,47.84,47.85,47.74,47.75,113215.0,42.3787,42.3876,42.2901,42.299,113215.0
2023-02-28 15:40:00,47.76,47.81,47.74,47.76,181717.0,42.3078,42.3521,42.2901,42.3078,181717.0
2023-02-28 15:50:00,47.75,47.84,47.7,47.7,838604.0,42.299,42.3787,42.2547,42.2547,838604.0
2023-03-01 09:30:00,47.19,47.45,47.12,47.41,196852.0,41.8029,42.0332,41.7409,41.9978,196852.0
2023-03-01 09:40:00,47.41,47.43,47.14,47.23,77896.0,41.9978,42.0155,41.7586,41.8384,77896.0
2023-03-01 09:50:00,47.23,47.27,47.17,47.25,95206.0,41.8384,41.8738,41.7852,41.8561,95206.0
2023-03-01 10:00:00,47.25,47.29,47.01,47.02,148728.0,41.8561,41.8915,41.6435,41.6523,148728.0
2023-03-01 10:10:00,47.01,47.05,46.9,47.04,220295.0,41.6435,41.6789,41.546,41.67,220295.0
2023-03-01 10:20:00,47.04,47.15,47.04,47.13,135749.0,41.67,41.7675,41.67,41.7498,135749.0
2023-03-01 10:30:00,47.12,47.24,47.03,47.16,82083.0,41.7409,41.8472,41.6612,41.7763,82083.0
2023-03-01 10:40:00,47.16,47.31,47.14,47.3,85359.0,41.7763,41.9092,41.7586,41.9004,85359.0
2023-03-01 10:50:00,47.3,47.37,47.25,47.34,80903.0,41.9004,41.9624,41.8561,41.9358,80903.0
2023-03-01 11:00:00,47.34,47.35,47.11,47.15,62581.0,41.9358,41.9447,41.732,41.7675,62581.0
2023-03-01 11:10:00,47.14,47.15,47.01,47.02,84672.0,41.7586,41.7675,41.6435,41.6523,84672.0
2023-03-01 11:20:00,47.03,47.11,47.0,47.09,84096.0,41.6612,41.732,41.6346,41.7143,84096.0
2023-03-01 11:30:00,47.09,47.17,47.08,47.16,62699.0,41.7143,41.7852,41.7055,41.7763,62699.0
2023-03-01 11:40:00,47.16,47.29,47.16,47.23,72144.0,41.7763,41.8915,41.7763,41.8384,72144.0
2023-03-01 11:50:00,47.23,47.26,47.16,47.18,44700.0,41.8384,41.8649,41.7763,41.7941,44700.0
2023-03-01 12:00:00,47.18,47.23,47.17,47.23,51615.0,41.7941,41.8384,41.7852,41.8384,51615.0
2023-03-01 12:10:00,47.22,47.27,47.19,47.22,48825.0,41.8295,41.8738,41.8029,41.8295,48825.0
2023-03-01 12:20:00,47.22,47.27,47.2,47.23,44792.0,41.8295,41.8738,41.8118,41.8384,44792.0
2023-03-01 12:30:00,47.23,47.28,47.21,47.25,34808.0,41.8384,41.8826,41.8206,41.8561,34808.0
2023-03-01 12:40:00,47.25,47.33,47.24,47.28,56563.0,41.8561,41.9269,41.8472,41.8826,56563.0
2023-03-01 12:50:00,47.28,47.32,47.23,47.26,36454.0,41.8826,41.9181,41.8384,41.8649,36454.0
2023-03-01 13:00:00,47.26,47.27,47.2,47.24,83580.0,41.8649,41.8738,41.8118,41.8472,83580.0
2023-03-01 13:10:00,47.23,47.28,47.22,47.23,51223.0,41.8384,41.8826,41.8295,41.8384,51223.0
2023-03-01 13:20:00,47.22,47.23,47.11,47.12,34783.0,41.8295,41.8384,41.732,41.7409,34783.0
2023-03-01 13:30:00,47.12,47.12,47.05,47.08,43212.0,41.7409,41.7409,41.6789,41.7055,43212.0
2023-03-01 13:40:00,47.08,47.14,47.04,47.14,74567.0,41.7055,41.7586,41.67,41.7586,74567.0
2023-03-01 13:50:00,47.14,47.15,47.09,47.13,37091.0,41.7586,41.7675,41.7143,41.7498,37091.0
2023-03-01 14:00:00,47.12,47.15,47.08,47.11,65667.0,41.7409,41.7675,41.7055,41.732,65667.0
2023-03-01 14:10:00,47.12,47.15,47.07,47.14,143807.0,41.7409,41.7675,41.6966,41.7586,143807.0
2023-03-01 14:20:00,47.14,47.19,47.07,47.08,72941.0,41.7586,41.8029,41.6966,41.7055,72941.0
2023-03-01 14:30:00,47.07,47.14,47.06,47.14,121920.0,41.6966,41.7586,41.6878,41.7586,121920.0
2023-03-01 14:40:00,47.14,47.14,47.07,47.1,156036.0,41.7586,41.7586,41.6966,41.7232,156036.0
2023-03-01 14:50:00,47.11,47.12,47.05,47.09,69083.0,41.732,41.7409,41.6789,41.7143,69083.0
2023-03-01 15:00:00,47.09,47.15,47.09,47.13,85743.0,41.7143,41.7675,41.7143,41.7498,85743.0
2023-03-01 15:10:00,47.14,47.14,47.07,47.13,70635.0,41.7586,41.7586,41.6966,41.7498,70635.0
2023-03-01 15:20:00,47.13,47.15,47.07,47.1,69323.0,41.7498,41.7675,41.6966,41.7232,69323.0
2023-03-01 15:30:00,47.1,47.21,47.08,47.2,237245.0,41.7232,41.8206,41.7055,41.8118,237245.0
2023-03-01 15:40:00,47.2,47.32,47.19,47.3,205639.0,41.8118,41.9181,41.8029,41.9004,205639.0
2023-03-01 15:50:00,47.3,47.32,47.17,47.32,971856.0,41.9004,41.9181,41.7852,41.9181,971856.0
2023-03-02 09:30:00,47.18,47.18,46.66,46.72,190368.0,41.7941,41.7941,41.3334,41.3866,190368.0
2023-03-02 09:40:00,46.72,46.73,46.26,46.34,112727.0,41.3866,41.3954,40.9791,41.05,112727.0
2023-03-02 09:50:00,46.34,46.46,46.27,46.28,169824.0,41.05,41.1563,40.9879,40.9968,169824.0
2023-03-02 10:00:00,46.28,46.57,46.28,46.54,98607.0,40.9968,41.2537,40.9968,41.2271,98607.0
2023-03-02 10:10:00,46.54,46.62,46.5,46.61,67803.0,41.2271,41.298,41.1917,41.2891,67803.0
2023-03-02 10:20:00,46.61,46.63,46.42,46.44,83218.0,41.2891,41.3068,41.1208,41.1385,83218.0
2023-03-02 10:30:00,46.44,46.57,46.42,46.53,77183.0,41.1385,41.2537,41.1208,41.2183,77183.0
2023-03-02 10:40:00,46.51,46.51,46.4,46.43,65141.0,41.2005,41.2005,41.1031,41.1297,65141.0
2023-03-02 10:50:00,46.42,46.5,46.41,46.46,72019.0,41.1208,41.1917,41.112,41.1563,72019.0
2023-03-02 11:00:00,46.47,46.53,46.42,46.5,60946.0,41.1651,41.2183,41.1208,41.1917,60946.0
2023-03-02 11:10:00,46.49,46.5,46.43,46.47,51369.0,41.1828,41.1917,41.1297,41.1651,51369.0
2023-03-02 11:20:00,46.47,46.48,46.34,46.4,67867.0,41.1651,41.174,41.05,41.1031,67867.0
2023-03-02 11:30:00,46.4,46.42,46.2,46.22,77225.0,41.1031,41.1208,40.9259,40.9436,77225.0
2023-03-02 11:40:00,46.21,46.26,46.12,46.16,62246.0,40.9348,40.9791,40.8551,40.8905,62246.0
2023-03-02 11:50:00,46.16,46.23,46.09,46.11,58285.0,40.8905,40.9525,40.8285,40.8462,58285.0
2023-03-02 12:00:00,46.11,46.15,46.0,46.01,111772.0,40.8462,40.8816,40.7488,40.7576,111772.0
2023-03-02 12:10:00,46.01,46.06,45.95,45.96,118845.0,40.7576,40.8019,40.7045,40.7133,118845.0
2023-03-02 12:20:00,45.97,46.03,45.93,45.96,65318.0,40.7222,40.7753,40.6868,40.7133,65318.0
2023-03-02 12:30:00,45.96,46.05,45.96,45.99,60501.0,40.7133,40.7931,40.7133,40.7399,60501.0
2023-03-02 12:40:00,45.98,45.99,45.9,45.91,43629.0,40.731,40.7399,40.6602,40.669,43629.0
2023-03-02 12:50:00,45.91,46.07,45.9,46.07,169822.0,40.669,40.8108,40.6602,40.8108,169822.0
2023-03-02 13:00:00,46.07,46.11,45.98,45.98,68986.0,40.8108,40.8462,40.731,40.731,68986.0
2023-03-02 13:10:00,45.99,46.01,45.91,45.95,68363.0,40.7399,40.7576,40.669,40.7045,68363.0
2023-03-02 13:20:00,45.96,46.03,45.91,45.91,166561.0,40.7133,40.7753,40.669,40.669,166561.0
2023-03-02 13:30:00,45.91,46.18,45.91,46.07,95105.0,40.669,40.9082,40.669,40.8108,95105.0
2023-03-02 13:40:00,46.07,46.14,46.06,46.13,77486.0,40.8108,40.8728,40.8019,40.8639,77486.0
2023-03-02 13:50:00,46.12,46.2,46.09,46.19,80054.0,40.8551,40.9259,40.8285,40.9171,80054.0
2023-03-02 14:00:00,46.19,46.29,46.18,46.25,71460.0,40.9171,41.0057,40.9082,40.9702,71460.0
2023-03-02 14:10:00,46.25,46.26,46.08,46.16,87137.0,40.9702,40.9791,40.8196,40.8905,87137.0
2023-03-02 14:20:00,46.16,46.27,46.15,46.25,120109.0,40.8905,40.9879,40.8816,40.9702,120109.0
2023-03-02 14:30:00,46.25,46.28,46.13,46.15,74967.0,40.9702,40.9968,40.8639,40.8816,74967.0
2023-03-02 14:40:00,46.15,46.19,46.13,46.19,51668.0,40.8816,40.9171,40.8639,40.9171,51668.0
2023-03-02 14:50:00,46.19,46.24,46.16,46.23,64465.0,40.9171,40.9614,40.8905,40.9525,64465.0
2023-03-02 15:00:00,46.23,46.25,46.16,46.18,79209.0,40.9525,40.9702,40.8905,40.9082,79209.0
2023-03-02 15:10:00,46.18,46.29,46.16,46.28,102495.0,40.9082,41.0057,40.8905,40.9968,102495.0
2023-03-02 15:20:00,46.28,46.34,46.27,46.28,130013.0,40.9968,41.05,40.9879,40.9968,130013.0
2023-03-02 15:30:00,46.28,46.46,46.28,46.43,114117.0,40.9968,41.1563,40.9968,41.1297,114117.0
2023-03-02 15:40:00,46.43,46.44,46.37,46.4,187112.0,41.1297,41.1385,41.0765,41.1031,187112.0
2023-03-02 15:50:00,46.39,46.4,46.29,46.31,573690.0,41.0942,41.1031,41.0057,41.0234,573690.0
2023-03-03 09:30:00,46.52,46.64,46.46,46.54,140421.0,41.2094,41.3157,41.1563,41.2271,140421.0
2023-03-03 09:40:00,46.54,46.59,46.38,46.55,101260.0,41.2271,41.2714,41.0854,41.236,101260.0
2023-03-03 09:50:00,46.55,46.77,46.54,46.64,81126.0,41.236,41.4309,41.2271,41.3157,81126.0
2023-03-03 10:00:00,46.65,46.67,46.45,46.47,90465.0,41.3246,41.3423,41.1474,41.1651,90465.0
2023-03-03 10:10:00,46.47,46.67,46.47,46.64,77198.0,41.1651,41.3423,41.1651,41.3157,77198.0
2023-03-03 10:20:00,46.63,46.77,46.63,46.75,66290.0,41.3068,41.4309,41.3068,41.4131,66290.0
2023-03-03 10:30:00,46.75,46.76,46.66,46.72,51564.0,41.4131,41.422,41.3334,41.3866,51564.0
2023-03-03 10:40:00,46.72,46.77,46.69,46.73,62512.0,41.3866,41.4309,41.36,41.3954,62512.0
2023-03-03 10:50:00,46.73,46.76,46.68,46.7,77817.0,41.3954,41.422,41.3511,41.3689,77817.0
2023-03-03 11:00:00,46.7,46.78,46.69,46.74,63914.0,41.3689,41.4397,41.36,41.4043,63914.0
2023-03-03 11:10:00,46.73,46.74,46.68,46.73,32907.0,41.3954,41.4043,41.3511,41.3954,32907.0
2023-03-03 11:20:00,46.73,46.78,46.7,46.76,38741.0,41.3954,41.4397,41.3689,41.422,38741.0
2023-03-03 11:30:00,46.76,46.81,46.74,46.77,61943.0,41.422,41.4663,41.4043,41.4309,61943.0
2023-03-03 11:40:00,46.77,46.81,46.76,46.8,47363.0,41.4309,41.4663,41.422,41.4574,47363.0
2023-03-03 11:50:00,46.8,46.87,46.77,46.87,43279.0,41.4574,41.5194,41.4309,41.5194,43279.0
2023-03-03 12:00:00,46.86,46.9,46.84,46.89,31641.0,41.5106,41.546,41.4929,41.5372,31641.0
2023-03-03 12:10:00,46.89,46.93,46.87,46.87,43519.0,41.5372,41.5726,41.5194,41.5194,43519.0
2023-03-03 12:20:00,46.88,46.88,46.8,46.8,39921.0,41.5283,41.5283,41.4574,41.4574,39921.0
2023-03-03 12:30:00,46.81,46.9,46.81,46.9,51981.0,41.4663,41.546,41.4663,41.546,51981.0
2023-03-03 12:40:00,46.91,46.92,46.87,46.88,37806.0,41.5549,41.5637,41.5194,41.5283,37806.0
2023-03-03 12:50:00,46.88,46.96,46.88,46.96,36678.0,41.5283,41.5992,41.5283,41.5992,36678.0
2023-03-03 13:00:00,46.96,46.97,46.92,46.95,37115.0,41.5992,41.608,41.5637,41.5903,37115.0
2023-03-03 13:10:00,46.95,46.96,46.85,46.86,48548.0,41.5903,41.5992,41.5017,41.5106,48548.0
2023-03-03 13:20:00,46.87,46.87,46.81,46.83,39269.0,41.5194,41.5194,41.4663,41.484,39269.0
2023-03-03 13:30:00,46.83,46.88,46.8,46.84,49315.0,41.484,41.5283,41.4574,41.4929,49315.0
2023-03-03 13:40:00,46.84,46.87,46.83,46.84,49570.0,41.4929,41.5194,41.484,41.4929,49570.0
2023-03-03 13:50:00,46.84,46.86,46.78,46.79,74104.0,41.4929,41.5106,41.4397,41.4486,74104.0
2023-03-03 14:00:00,46.8,46.86,46.78,46.85,58554.0,41.4574,41.5106,41.4397,41.5017,58554.0
2023-03-03 14:10:00,46.85,46.97,46.84,46.95,56209.0,41.5017,41.608,41.4929,41.5903,56209.0
2023-03-03 14:20:00,46.96,46.99,46.91,46.93,73289.0,41.5992,41.6257,41.5549,41.5726,73289.0
2023-03-03 14:30:00,46.93,46.94,46.85,46.85,90513.0,41.5726,41.5815,41.5017,41.5017,90513.0
2023-03-03 14:40:00,46.85,46.93,46.85,46.92,55299.0,41.5017,41.5726,41.5017,41.5637,55299.0
2023-03-03 14:50:00,46.91,46.97,46.91,46.97,48394.0,41.5549,41.608,41.5549,41.608,48394.0
2023-03-03 15:00:00,46.97,47.09,46.97,47.09,57071.0,41.608,41.7143,41.608,41.7143,57071.0
2023-03-03 15:10:00,47.1,47.11,47.05,47.08,63986.0,41.7232,41.732,41.6789,41.7055,63986.0
2023-03-03 15:20:00,47.08,47.12,47.06,47.11,57792.0,41.7055,41.7409,41.6878,41.732,57792.0
2023-03-03 15:30:00,47.1,47.12,47.06,47.07,83957.0,41.7232,41.7409,41.6878,41.6966,83957.0
2023-03-03 15:40:00,47.07,47.08,47.02,47.05,114964.0,41.6966,41.7055,41.6523,41.6789,114964.0
2023-03-03 15:50:00,47.05,47.16,47.05,47.11,460224.0,41.6789,41.7763,41.6789,41.732,460224.0
2023-03-06 09:30:00,47.18,47.19,47.0,47.11,227264.0,41.7941,41.8029,41.6346,41.732,227264.0
2023-03-06 09:40:00,47.12,47.3,47.05,47.3,85563.0,41.7409,41.9004,41.6789,41.9004,85563.0
2023-03-06 09:50:00,47.3,47.32,47.22,47.3,86346.0,41.9004,41.9181,41.8295,41.9004,86346.0
2023-03-06 10:00:00,47.3,47.46,47.23,47.41,78429.0,41.9004,42.0421,41.8384,41.9978,78429.0
2023-03-06 10:10:00,47.41,47.51,47.36,47.49,73031.0,41.9978,42.0864,41.9535,42.0687,73031.0
2023-03-06 10:20:00,47.48,47.51,47.44,47.49,106250.0,42.0598,42.0864,42.0244,42.0687,106250.0
2023-03-06 10:30:00,47.49,47.53,47.42,47.44,94298.0,42.0687,42.1041,42.0067,42.0244,94298.0
2023-03-06 10:40:00,47.44,47.54,47.4,47.43,104552.0,42.0244,42.113,41.9889,42.0155,104552.0
2023-03-06 10:50:00,47.42,47.56,47.42,47.48,163784.0,42.0067,42.1307,42.0067,42.0598,163784.0
2023-03-06 11:00:00,47.48,47.54,47.46,47.51,55737.0,42.0598,42.113,42.0421,42.0864,55737.0
2023-03-06 11:10:00,47.51,47.55,47.49,47.52,78700.0,42.0864,42.1218,42.0687,42.0952,78700.0
2023-03-06 11:20:00,47.52,47.54,47.28,47.29,84281.0,42.0952,42.113,41.8826,41.8915,84281.0
2023-03-06 11:30:00,47.29,47.36,47.25,47.34,123450.0,41.8915,41.9535,41.8561,41.9358,123450.0
2023-03-06 11:40:00,47.35,47.37,47.3,47.35,60823.0,41.9447,41.9624,41.9004,41.9447,60823.0
2023-03-06 11:50:00,47.34,47.39,47.3,47.39,62482.0,41.9358,41.9801,41.9004,41.9801,62482.0
2023-03-06 12:00:00,47.38,47.39,47.29,47.32,55627.0,41.9712,41.9801,41.8915,41.9181,55627.0
2023-03-06 12:10:00,47.33,47.37,47.28,47.37,54321.0,41.9269,41.9624,41.8826,41.9624,54321.0
2023-03-06 12:20:00,47.37,47.4,47.33,47.34,49949.0,41.9624,41.9889,41.9269,41.9358,49949.0
2023-03-06 12:30:00,47.34,47.35,47.26,47.28,82186.0,41.9358,41.9447,41.8649,41.8826,82186.0
2023-03-06 12:40:00,47.27,47.3,47.23,47.24,57980.0,41.8738,41.9004,41.8384,41.8472,57980.0
2023-03-06 12:50:00,47.24,47.31,47.24,47.29,71104.0,41.8472,41.9092,41.8472,41.8915,71104.0
2023-03-06 13:00:00,47.29,47.31,47.22,47.23,51501.0,41.8915,41.9092,41.8295,41.8384,51501.0
2023-03-06 13:10:00,47.23,47.25,47.21,47.25,42683.0,41.8384,41.8561,41.8206,41.8561,42683.0
2023-03-06 13:20:00,47.25,47.26,47.16,47.23,57891.0,41.8561,41.8649,41.7763,41.8384,57891.0
2023-03-06 13:30:00,47.23,47.23,47.16,47.17,50355.0,41.8384,41.8384,41.7763,41.7852,50355.0
2023-03-06 13:40:00,47.17,47.18,47.13,47.14,57562.0,41.7852,41.7941,41.7498,41.7586,57562.0
2023-03-06 13:50:00,47.14,47.15,47.09,47.13,45120.0,41.7586,41.7675,41.7143,41.7498,45120.0
2023-03-06 14:00:00,47.13,47.26,47.11,47.25,50102.0,41.7498,41.8649,41.732,41.8561,50102.0
2023-03-06 14:10:00,47.25,47.33,47.24,47.28,83486.0,41.8561,41.9269,41.8472,41.8826,83486.0
2023-03-06 14:20:00,47.28,47.33,47.25,47.33,64023.0,41.8826,41.9269,41.8561,41.9269,64023.0
2023-03-06 14:30:00,47.33,47.35,47.25,47.3,64666.0,41.9269,41.9447,41.8561,41.9004,64666.0
2023-03-06 14:40:00,47.3,47.37,47.29,47.34,54360.0,41.9004,41.9624,41.8915,41.9358,54360.0
2023-03-06 14:50:00,47.34,47.38,47.3,47.32,77815.0,41.9358,41.9712,41.9004,41.9181,77815.0
2023-03-06 15:00:00,47.32,47.36,47.29,47.34,96815.0,41.9181,41.9535,41.8915,41.9358,96815.0
2023-03-06 15:10:00,47.34,47.37,47.26,47.3,122404.0,41.9358,41.9624,41.8649,41.9004,122404.0
2023-03-06 15:20:00,47.3,47.31,47.2,47.2,170490.0,41.9004,41.9092,41.8118,41.8118,170490.0
2023-03-06 15:30:00,47.21,47.26,47.15,47.25,153370.0,41.8206,41.8649,41.7675,41.8561,153370.0
2023-03-06 15:40:00,47.25,47.25,47.16,47.19,153600.0,41.8561,41.8561,41.7763,41.8029,153600.0
2023-03-06 15:50:00,47.2,47.22,47.11,47.12,540871.0,41.8118,41.8295,41.732,41.7409,540871.0
2023-03-07 09:30:00,46.79,46.81,46.56,46.7,195692.0,41.4486,41.4663,41.2448,41.3689,195692.0
2023-03-07 09:40:00,46.69,46.7,46.5,46.57,87161.0,41.36,41.3689,41.1917,41.2537,87161.0
2023-03-07 09:50:00,46.57,46.65,46.52,46.62,70068.0,41.2537,41.3246,41.2094,41.298,70068.0
2023-03-07 10:00:00,46.62,46.62,46.28,46.29,150728.0,41.298,41.298,40.9968,41.0057,150728.0
2023-03-07 10:10:00,46.29,46.48,46.26,46.43,118495.0,41.0057,41.174,40.9791,41.1297,118495.0
2023-03-07 10:20:00,46.44,46.58,46.39,46.46,118600.0,41.1385,41.2626,41.0942,41.1563,118600.0
2023-03-07 10:30:00,46.45,46.55,46.32,46.36,121693.0,41.1474,41.236,41.0322,41.0677,121693.0
2023-03-07 10:40:00,46.36,46.37,46.21,46.3,113563.0,41.0677,41.0765,40.9348,41.0145,113563.0
2023-03-07 10:50:00,46.3,46.31,46.1,46.11,100422.0,41.0145,41.0234,40.8373,40.8462,100422.0
2023-03-07 11:00:00,46.12,46.25,46.08,46.21,101424.0,40.8551,40.9702,40.8196,40.9348,101424.0
2023-03-07 11:10:00,46.22,46.29,46.18,46.23,171725.0,40.9436,41.0057,40.9082,40.9525,171725.0
2023-03-07 11:20:00,46.23,46.23,46.11,46.14,48144.0,40.9525,40.9525,40.8462,40.8728,48144.0
2023-03-07 11:30:00,46.13,46.16,46.07,46.11,69628.0,40.8639,40.8905,40.8108,40.8462,69628.0
2023-03-07 11:40:00,46.11,46.13,46.01,46.03,125486.0,40.8462,40.8639,40.7576,40.7753,125486.0
2023-03-07 11:50:00,46.03,46.05,45.85,45.85,87467.0,40.7753,40.7931,40.6159,40.6159,87467.0
2023-03-07 12:00:00,45.85,45.91,45.83,45.85,81552.0,40.6159,40.669,40.5982,40.6159,81552.0
2023-03-07 12:10:00,45.84,46.01,45.81,46.01,52283.0,40.607,40.7576,40.5805,40.7576,52283.0
2023-03-07 12:20:00,46.02,46.18,45.98,46.09,102962.0,40.7665,40.9082,40.731,40.8285,102962.0
2023-03-07 12:30:00,46.13,46.18,46.11,46.17,55174.0,40.8639,40.9082,40.8462,40.8994,55174.0
2023-03-07 12:40:00,46.18,46.18,46.12,46.16,62903.0,40.9082,40.9082,40.8551,40.8905,62903.0
2023-03-07 12:50:00,46.17,46.19,46.02,46.04,97289.0,40.8994,40.9171,40.7665,40.7842,97289.0
2023-03-07 13:00:00,46.05,46.05,45.92,45.96,71666.0,40.7931,40.7931,40.6779,40.7133,71666.0
2023-03-07 13:10:00,45.97,45.97,45.83,45.83,69488.0,40.7222,40.7222,40.5982,40.5982,69488.0
2023-03-07 13:20:00,45.84,45.84,45.72,45.77,80647.0,40.607,40.607,40.5007,40.545,80647.0
2023-03-07 13:30:00,45.76,45.77,45.59,45.6,98697.0,40.5362,40.545,40.3856,40.3944,98697.0
2023-03-07 13:40:00,45.61,45.66,45.51,45.54,106042.0,40.4033,40.4476,40.3147,40.3413,106042.0
2023-03-07 13:50:00,45.53,45.58,45.47,45.57,68543.0,40.3324,40.3767,40.2793,40.3679,68543.0
2023-03-07 14:00:00,45.57,45.71,45.56,45.7,94388.0,40.3679,40.4919,40.359,40.483,94388.0
2023-03-07 14:10:00,45.69,45.7,45.64,45.66,49574.0,40.4742,40.483,40.4299,40.4476,49574.0
2023-03-07 14:20:00,45.66,45.69,45.61,45.65,58976.0,40.4476,40.4742,40.4033,40.4387,58976.0
2023-03-07 14:30:00,45.64,45.69,45.62,45.66,51860.0,40.4299,40.4742,40.4121,40.4476,51860.0
2023-03-07 14:40:00,45.66,45.7,45.59,45.6,56136.0,40.4476,40.483,40.3856,40.3944,56136.0
2023-03-07 14:50:00,45.59,45.64,45.56,45.64,77309.0,40.3856,40.4299,40.359,40.4299,77309.0
2023-03-07 15:00:00,45.64,45.74,45.63,45.71,95171.0,40.4299,40.5184,40.421,40.4919,95171.0
2023-03-07 15:10:00,45.71,45.79,45.71,45.79,82886.0,40.4919,40.5627,40.4919,40.5627,82886.0
2023-03-07 15:20:00,45.79,45.8,45.67,45.71,99735.0,40.5627,40.5716,40.4564,40.4919,99735.0
2023-03-07 15:30:00,45.71,45.87,45.69,45.84,109381.0,40.4919,40.6336,40.4742,40.607,109381.0
2023-03-07 15:40:00,45.84,45.85,45.67,45.69,163256.0,40.607,40.6159,40.4564,40.4742,163256.0
2023-03-07 15:50:00,45.68,45.71,45.56,45.6,623542.0,40.4653,40.4919,40.359,40.3944,623542.0
2023-03-08 09:30:00,45.55,45.72,45.41,45.52,177936.0,40.3501,40.5007,40.2261,40.3236,177936.0
2023-03-08 09:40:00,45.53,45.87,45.53,45.81,151921.0,40.3324,40.6336,40.3324,40.5805,151921.0
2023-03-08 09:50:00,45.82,45.91,45.73,45.9,80876.0,40.5893,40.669,40.5096,40.6602,80876.0
2023-03-08 10:00:00,45.9,45.91,45.68,45.88,139748.0,40.6602,40.669,40.4653,40.6425,139748.0
2023-03-08 10:10:00,45.88,45.97,45.76,45.8,137354.0,40.6425,40.7222,40.5362,40.5716,137354.0
2023-03-08 10:20:00,45.81,45.98,45.75,45.88,80848.0,40.5805,40.731,40.5273,40.6425,80848.0
2023-03-08 10:30:00,45.87,46.02,45.84,45.96,104707.0,40.6336,40.7665,40.607,40.7133,104707.0
2023-03-08 10:40:00,45.97,45.98,45.88,45.9,97392.0,40.7222,40.731,40.6425,40.6602,97392.0
2023-03-08 10:50:00,45.9,45.92,45.72,45.76,75389.0,40.6602,40.6779,40.5007,40.5362,75389.0
2023-03-08 11:00:00,45.77,45.88,45.75,45.85,74887.0,40.545,40.6425,40.5273,40.6159,74887.0
2023-03-08 11:10:00,45.85,45.88,45.75,45.77,46391.0,40.6159,40.6425,40.5273,40.545,46391.0
2023-03-08 11:20:00,45.77,45.79,45.72,45.78,68565.0,40.545,40.5627,40.5007,40.5539,68565.0
2023-03-08 11:30:00,45.79,45.81,45.7,45.71,84067.0,40.5627,40.5805,40.483,40.4919,84067.0
2023-03-08 11:40:00,45.71,45.82,45.68,45.81,72132.0,40.4919,40.5893,40.4653,40.5805,72132.0
2023-03-08 11:50:00,45.82,45.84,45.74,45.77,49262.0,40.5893,40.607,40.5184,40.545,49262.0
2023-03-08 12:00:00,45.77,45.77,45.63,45.65,70347.0,40.545,40.545,40.421,40.4387,70347.0
2023-03-08 12:10:00,45.64,45.65,45.52,45.62,42054.0,40.4299,40.4387,40.3236,40.4121,42054.0
2023-03-08 12:20:00,45.63,45.65,45.58,45.58,40197.0,40.421,40.4387,40.3767,40.3767,40197.0
2023-03-08 12:30:00,45.58,45.59,45.51,45.54,36087.0,40.3767,40.3856,40.3147,40.3413,36087.0
2023-03-08 12:40:00,45.54,45.58,45.48,45.48,30730.0,40.3413,40.3767,40.2881,40.2881,30730.0
2023-03-08 12:50:00,45.49,45.52,45.46,45.5,59138.0,40.297,40.3236,40.2704,40.3058,59138.0
2023-03-08 13:00:00,45.49,45.54,45.44,45.44,74893.0,40.297,40.3413,40.2527,40.2527,74893.0
2023-03-08 13:10:00,45.44,45.48,45.42,45.43,52640.0,40.2527,40.2881,40.235,40.2438,52640.0
2023-03-08 13:20:00,45.43,45.47,45.34,45.36,31764.0,40.2438,40.2793,40.1641,40.1818,31764.0
2023-03-08 13:30:00,45.36,45.41,45.33,45.34,33034.0,40.1818,40.2261,40.1552,40.1641,33034.0
2023-03-08 13:40:00,45.34,45.36,45.3,45.33,79196.0,40.1641,40.1818,40.1287,40.1552,79196.0
2023-03-08 13:50:00,45.33,45.36,45.27,45.3,51276.0,40.1552,40.1818,40.1021,40.1287,51276.0
2023-03-08 14:00:00,45.3,45.37,45.3,45.34,71747.0,40.1287,40.1907,40.1287,40.1641,71747.0
2023-03-08 14:10:00,45.34,45.34,45.24,45.25,88260.0,40.1641,40.1641,40.0755,40.0844,88260.0
2023-03-08 14:20:00,45.25,45.34,45.24,45.34,92315.0,40.0844,40.1641,40.0755,40.1641,92315.0
2023-03-08 14:30:00,45.34,45.38,45.3,45.34,68160.0,40.1641,40.1995,40.1287,40.1641,68160.0
2023-03-08 14:40:00,45.34,45.35,45.28,45.3,48792.0,40.1641,40.173,40.111,40.1287,48792.0
2023-03-08 14:50:00,45.3,45.33,45.26,45.32,75999.0,40.1287,40.1552,40.0932,40.1464,75999.0
2023-03-08 15:00:00,45.32,45.36,45.27,45.31,59421.0,40.1464,40.1818,40.1021,40.1375,59421.0
2023-03-08 15:10:00,45.32,45.34,45.28,45.3,41704.0,40.1464,40.1641,40.111,40.1287,41704.0
2023-03-08 15:20:00,45.3,45.35,45.29,45.32,59104.0,40.1287,40.173,40.1198,40.1464,59104.0
2023-03-08 15:30:00,45.31,45.39,45.3,45.37,79361.0,40.1375,40.2084,40.1287,40.1907,79361.0
2023-03-08 15:40:00,45.38,45.48,45.36,45.45,109740.0,40.1995,40.2881,40.1818,40.2616,109740.0
2023-03-08 15:50:00,45.44,45.5,45.42,45.5,346295.0,40.2527,40.3058,40.235,40.3058,346295.0
2023-03-09 09:30:00,45.11,45.2,44.93,44.96,245875.0,39.9604,40.0401,39.8009,39.8275,245875.0
2023-03-09 09:40:00,44.95,44.96,44.73,44.88,115837.0,39.8186,39.8275,39.6237,39.7566,115837.0
2023-03-09 09:50:00,44.89,44.91,44.46,44.53,281221.0,39.7655,39.7832,39.3846,39.4466,281221.0
2023-03-09 10:00:00,44.54,44.62,44.41,44.44,182577.0,39.4554,39.5263,39.3403,39.3668,182577.0
2023-03-09 10:10:00,44.44,44.49,44.18,44.21,208397.0,39.3668,39.4111,39.1365,39.1631,208397.0
2023-03-09 10:20:00,44.21,44.35,44.16,44.35,244742.0,39.1631,39.2871,39.1188,39.2871,244742.0
2023-03-09 10:30:00,44.37,44.56,44.37,44.55,135305.0,39.3048,39.4732,39.3048,39.4643,135305.0
2023-03-09 10:40:00,44.55,44.57,44.42,44.51,99534.0,39.4643,39.482,39.3491,39.4289,99534.0
2023-03-09 10:50:00,44.51,44.51,44.3,44.3,87991.0,39.4289,39.4289,39.2428,39.2428,87991.0
2023-03-09 11:00:00,44.3,44.33,44.16,44.2,82868.0,39.2428,39.2694,39.1188,39.1542,82868.0
2023-03-09 11:10:00,44.21,44.24,44.06,44.07,115255.0,39.1631,39.1897,39.0302,39.0391,115255.0
2023-03-09 11:20:00,44.07,44.08,43.95,43.99,147240.0,39.0391,39.0479,38.9328,38.9682,147240.0
2023-03-09 11:30:00,44.0,44.03,43.72,43.74,109263.0,38.9771,39.0037,38.729,38.7468,109263.0
2023-03-09 11:40:00,43.74,43.74,43.58,43.7,187631.0,38.7468,38.7468,38.605,38.7113,187631.0
2023-03-09 11:50:00,43.7,43.83,43.69,43.76,111488.0,38.7113,38.8265,38.7025,38.7645,111488.0
2023-03-09 12:00:00,43.75,43.75,43.56,43.7,106648.0,38.7556,38.7556,38.5873,38.7113,106648.0
2023-03-09 12:10:00,43.7,43.71,43.59,43.59,71217.0,38.7113,38.7202,38.6139,38.6139,71217.0
2023-03-09 12:20:00,43.59,43.71,43.52,43.52,70490.0,38.6139,38.7202,38.5519,38.5519,70490.0
2023-03-09 12:30:00,43.52,43.59,43.33,43.4,162560.0,38.5519,38.6139,38.3836,38.4456,162560.0
2023-03-09 12:40:00,43.4,43.5,43.29,43.31,121946.0,38.4456,38.5342,38.3481,38.3658,121946.0
2023-03-09 12:50:00,43.3,43.32,43.15,43.15,145601.0,38.357,38.3747,38.2241,38.2241,145601.0
2023-03-09 13:00:00,43.15,43.18,43.04,43.06,146178.0,38.2241,38.2507,38.1267,38.1444,146178.0
2023-03-09 13:10:00,43.05,43.07,42.86,42.91,167905.0,38.1355,38.1532,37.9672,38.0115,167905.0
2023-03-09 13:20:00,42.91,42.99,42.84,42.89,187078.0,38.0115,38.0824,37.9495,37.9938,187078.0
2023-03-09 13:30:00,42.9,42.94,42.77,42.79,162590.0,38.0027,38.0381,37.8875,37.9052,162590.0
2023-03-09 13:40:00,42.8,42.92,42.71,42.72,201768.0,37.9141,38.0204,37.8343,37.8432,201768.0
2023-03-09 13:50:00,42.72,42.82,42.7,42.77,147829.0,37.8432,37.9318,37.8255,37.8875,147829.0
2023-03-09 14:00:00,42.77,42.79,42.65,42.76,157264.0,37.8875,37.9052,37.7812,37.8786,157264.0
2023-03-09 14:10:00,42.76,42.88,42.67,42.88,174512.0,37.8786,37.9849,37.7989,37.9849,174512.0
2023-03-09 14:20:00,42.88,42.97,42.83,42.83,143305.0,37.9849,38.0647,37.9406,37.9406,143305.0
2023-03-09 14:30:00,42.83,42.84,42.71,42.73,124726.0,37.9406,37.9495,37.8343,37.8521,124726.0
2023-03-09 14:40:00,42.73,42.82,42.69,42.73,206588.0,37.8521,37.9318,37.8166,37.8521,206588.0
2023-03-09 14:50:00,42.72,42.72,42.55,42.58,214553.0,37.8432,37.8432,37.6926,37.7192,214553.0
2023-03-09 15:00:00,42.58,42.63,42.4,42.41,161906.0,37.7192,37.7635,37.5597,37.5686,161906.0
2023-03-09 15:10:00,42.41,42.42,42.26,42.26,225932.0,37.5686,37.5774,37.4357,37.4357,225932.0
2023-03-09 15:20:00,42.27,42.36,42.16,42.26,267764.0,37.4446,37.5243,37.3471,37.4357,267764.0
2023-03-09 15:30:00,42.26,42.43,42.21,42.43,268759.0,37.4357,37.5863,37.3914,37.5863,268759.0
2023-03-09 15:40:00,42.43,42.43,42.27,42.31,376427.0,37.5863,37.5863,37.4446,37.48,376427.0
2023-03-09 15:50:00,42.3,42.39,42.23,42.3,1285896.0,37.4711,37.5509,37.4091,37.4711,1285896.0
2023-03-10 09:30:00,40.88,41.34,40.03,40.05,1454009.0,36.2132,36.6207,35.4603,35.478,1454009.0
2023-03-10 09:40:00,40.05,40.06,39.61,39.86,949150.0,35.478,35.4869,35.0882,35.3097,949150.0
2023-03-10 09:50:00,39.87,40.76,39.85,40.67,658114.0,35.3185,36.1069,35.3008,36.0272,658114.0
2023-03-10 10:00:00,40.68,41.26,40.68,41.11,855741.0,36.0361,36.5499,36.0361,36.417,855741.0
2023-03-10 10:10:00,41.1,41.37,40.96,41.13,528109.0,36.4081,36.6473,36.2841,36.4347,528109.0
2023-03-10 10:20:00,41.14,41.6,41.03,41.04,695025.0,36.4436,36.8511,36.3461,36.355,695025.0
2023-03-10 10:30:00,41.04,41.16,40.89,40.9,398079.0,36.355,36.4613,36.2221,36.231,398079.0
2023-03-10 10:40:00,40.9,40.98,40.6,40.98,734835.0,36.231,36.3018,35.9652,36.3018,734835.0
2023-03-10 10:50:00,40.98,41.41,40.93,41.36,526706.0,36.3018,36.6827,36.2575,36.6385,526706.0
2023-03-10 11:00:00,41.38,41.53,41.27,41.44,420689.0,36.6562,36.789,36.5587,36.7093,420689.0
2023-03-10 11:10:00,41.46,41.55,41.29,41.55,572960.0,36.727,36.8068,36.5764,36.8068,572960.0
2023-03-10 11:20:00,41.54,41.87,41.47,41.8,420965.0,36.7979,37.0902,36.7359,37.0282,420965.0
2023-03-10 11:30:00,41.79,42.06,41.75,41.96,572081.0,37.0194,37.2585,36.9839,37.17,572081.0
2023-03-10 11:40:00,41.97,42.02,41.6,41.64,599349.0,37.1788,37.2231,36.8511,36.8865,599349.0
2023-03-10 11:50:00,41.63,41.8,41.47,41.62,585541.0,36.8776,37.0282,36.7359,36.8688,585541.0
2023-03-10 12:00:00,41.62,41.82,41.39,41.42,545382.0,36.8688,37.0459,36.665,36.6916,545382.0
2023-03-10 12:10:00,41.43,41.46,41.26,41.32,276230.0,36.7005,36.727,36.5499,36.603,276230.0
2023-03-10 12:20:00,41.32,41.35,41.06,41.11,271261.0,36.603,36.6296,36.3727,36.417,271261.0
2023-03-10 12:30:00,41.12,41.5,41.11,41.4,249405.0,36.4259,36.7625,36.417,36.6739,249405.0
2023-03-10 12:40:00,41.38,41.38,41.12,41.18,144666.0,36.6562,36.6562,36.4259,36.479,144666.0
2023-03-10 12:50:00,41.19,41.23,41.0,41.03,239190.0,36.4879,36.5233,36.3196,36.3461,239190.0
2023-03-10 13:00:00,41.03,41.12,40.94,40.97,193070.0,36.3461,36.4259,36.2664,36.293,193070.0
2023-03-10 13:10:00,40.96,40.98,40.62,40.65,213721.0,36.2841,36.3018,35.9829,36.0095,213721.0
2023-03-10 13:20:00,40.64,40.67,40.43,40.46,259210.0,36.0006,36.0272,35.8146,35.8412,259210.0
2023-03-10 13:30:00,40.45,40.52,40.31,40.32,208519.0,35.8323,35.8943,35.7083,35.7172,208519.0
2023-03-10 13:40:00,40.32,40.48,40.29,40.34,180883.0,35.7172,35.8589,35.6906,35.7349,180883.0
2023-03-10 13:50:00,40.33,40.34,40.15,40.21,324813.0,35.726,35.7349,35.5666,35.6197,324813.0
2023-03-10 14:00:00,40.21,40.58,40.21,40.57,334554.0,35.6197,35.9475,35.6197,35.9386,334554.0
2023-03-10 14:10:00,40.57,40.65,40.44,40.62,303361.0,35.9386,36.0095,35.8235,35.9829,303361.0
2023-03-10 14:20:00,40.63,40.73,40.54,40.55,285029.0,35.9918,36.0804,35.9121,35.9209,285029.0
2023-03-10 14:30:00,40.55,40.97,40.54,40.91,346928.0,35.9209,36.293,35.9121,36.2398,346928.0
2023-03-10 14:40:00,40.9,40.95,40.76,40.92,252406.0,36.231,36.2753,36.1069,36.2487,252406.0
2023-03-10 14:50:00,40.92,40.94,40.67,40.71,241835.0,36.2487,36.2664,36.0272,36.0627,241835.0
2023-03-10 15:00:00,40.72,40.72,40.59,40.67,288514.0,36.0715,36.0715,35.9564,36.0272,288514.0
2023-03-10 15:10:00,40.66,40.93,40.61,40.67,655142.0,36.0184,36.2575,35.9741,36.0272,655142.0
2023-03-10 15:20:00,40.68,40.83,40.61,40.79,298972.0,36.0361,36.169,35.9741,36.1335,298972.0
2023-03-10 15:30:00,40.79,40.82,40.67,40.69,440400.0,36.1335,36.1601,36.0272,36.0449,440400.0
2023-03-10 15:40:00,40.69,40.69,40.53,40.56,454418.0,36.0449,36.0449,35.9032,35.9298,454418.0
2023-03-10 15:50:00,40.55,40.7,40.5,40.63,1403241.0,35.9209,36.0538,35.8766,35.9918,1403241.0
2023-03-13 09:30:00,38.05,38.4,37.02,37.18,2698095.0,33.7063,34.0164,32.7939,32.9356,2698095.0
2023-03-13 09:40:00,37.18,37.56,36.73,37.48,970601.0,32.9356,33.2723,32.537,33.2014,970601.0
2023-03-13 09:50:00,37.49,37.89,37.03,37.59,980514.0,33.2102,33.5646,32.8028,33.2988,980514.0
2023-03-13 10:00:00,37.6,37.79,37.0,37.07,1553246.0,33.3077,33.476,32.7762,32.8382,1553246.0
2023-03-13 10:10:00,37.06,37.08,36.23,36.5,1642205.0,32.8293,32.847,32.0941,32.3333,1642205.0
2023-03-13 10:20:00,36.5,36.82,36.25,36.54,1054935.0,32.3333,32.6167,32.1118,32.3687,1054935.0
2023-03-13 10:30:00,36.54,37.03,36.28,36.89,1304090.0,32.3687,32.8028,32.1384,32.6787,1304090.0
2023-03-13 10:40:00,36.89,36.97,36.48,36.64,1059883.0,32.6787,32.7496,32.3155,32.4573,1059883.0
2023-03-13 10:50:00,36.64,36.96,36.13,36.95,1164679.0,32.4573,32.7407,32.0055,32.7319,1164679.0
2023-03-13 11:00:00,36.95,37.12,36.5,36.94,1016171.0,32.7319,32.8825,32.3333,32.723,1016171.0
2023-03-13 11:10:00,36.95,37.01,36.62,36.86,800606.0,32.7319,32.785,32.4396,32.6522,800606.0
2023-03-13 11:20:00,36.85,37.83,36.83,37.57,1116935.0,32.6433,33.5114,32.6256,33.2811,1116935.0
2023-03-13 11:30:00,37.58,37.8,37.22,37.24,1054469.0,33.29,33.4849,32.9711,32.9888,1054469.0
2023-03-13 11:40:00,37.24,37.55,37.19,37.41,518306.0,32.9888,33.2634,32.9445,33.1394,518306.0
2023-03-13 11:50:00,37.4,37.44,36.81,37.18,425510.0,33.1305,33.166,32.6079,32.9356,425510.0
2023-03-13 12:00:00,37.18,37.57,36.94,37.28,351066.0,32.9356,33.2811,32.723,33.0242,351066.0
2023-03-13 12:10:00,37.27,37.28,36.89,37.01,338363.0,33.0154,33.0242,32.6787,32.785,338363.0
2023-03-13 12:20:00,37.01,37.34,36.66,37.26,541601.0,32.785,33.0774,32.475,33.0065,541601.0
2023-03-13 12:30:00,37.26,37.47,37.15,37.44,337617.0,33.0065,33.1925,32.9091,33.166,337617.0
2023-03-13 12:40:00,37.44,37.64,37.26,37.31,352928.0,33.166,33.3431,33.0065,33.0508,352928.0
2023-03-13 12:50:00,37.33,37.34,37.0,37.02,374495.0,33.0685,33.0774,32.7762,32.7939,374495.0
2023-03-13 13:00:00,37.02,37.16,36.87,37.15,378557.0,32.7939,32.9179,32.661,32.9091,378557.0
2023-03-13 13:10:00,37.16,37.19,36.86,36.97,313362.0,32.9179,32.9445,32.6522,32.7496,313362.0
2023-03-13 13:20:00,36.96,37.03,36.64,36.71,505373.0,32.7407,32.8028,32.4573,32.5193,505373.0
2023-03-13 13:30:00,36.71,37.02,36.68,37.0,438754.0,32.5193,32.7939,32.4927,32.7762,438754.0
2023-03-13 13:40:00,37.02,37.27,36.96,37.19,357405.0,32.7939,33.0154,32.7407,32.9445,357405.0
2023-03-13 13:50:00,37.19,37.54,37.17,37.4,310571.0,32.9445,33.2545,32.9268,33.1305,310571.0
2023-03-13 14:00:00,37.4,37.55,37.35,37.51,549492.0,33.1305,33.2634,33.0862,33.228,549492.0
2023-03-13 14:10:00,37.51,37.93,37.49,37.89,466472.0,33.228,33.6,33.2102,33.5646,466472.0
2023-03-13 14:20:00,37.88,38.02,37.61,37.8,477909.0,33.5557,33.6797,33.3165,33.4849,477909.0
2023-03-13 14:30:00,37.8,37.97,37.51,37.59,465143.0,33.4849,33.6354,33.228,33.2988,465143.0
2023-03-13 14:40:00,37.59,37.73,37.45,37.45,525905.0,33.2988,33.4228,33.1748,33.1748,525905.0
2023-03-13 14:50:00,37.45,37.61,37.3,37.55,482887.0,33.1748,33.3165,33.0419,33.2634,482887.0
2023-03-13 15:00:00,37.55,37.82,37.4,37.41,597676.0,33.2634,33.5026,33.1305,33.1394,597676.0
2023-03-13 15:10:00,37.4,37.76,37.38,37.61,423895.0,33.1305,33.4494,33.1128,33.3165,423895.0
2023-03-13 15:20:00,37.62,37.62,37.16,37.22,509166.0,33.3254,33.3254,32.9179,32.9711,509166.0
2023-03-13 15:30:00,37.22,37.24,36.82,36.83,696434.0,32.9711,32.9888,32.6167,32.6256,696434.0
2023-03-13 15:40:00,36.83,36.95,36.67,36.68,943963.0,32.6256,32.7319,32.4839,32.4927,943963.0
2023-03-13 15:50:00,36.67,36.68,36.43,36.5,2271620.0,32.4839,32.4927,32.2712,32.3333,2271620.0
2023-03-14 09:30:00,39.12,39.68,37.9,37.95,1399750.0,34.6542,35.1502,33.5734,33.6177,1399750.0
2023-03-14 09:40:00,37.95,38.44,37.72,38.11,1039330.0,33.6177,34.0518,33.414,33.7595,1039330.0
2023-03-14 09:50:00,38.12,38.36,37.81,38.22,600270.0,33.7683,33.9809,33.4937,33.8569,600270.0
2023-03-14 10:00:00,38.22,38.22,37.57,37.57,731942.0,33.8569,33.8569,33.2811,33.2811,731942.0
2023-03-14 10:10:00,37.58,37.66,37.28,37.3,838703.0,33.29,33.3608,33.0242,33.0419,838703.0
2023-03-14 10:20:00,37.3,37.75,37.2,37.49,983390.0,33.0419,33.4406,32.9533,33.2102,983390.0
2023-03-14 10:30:00,37.49,37.73,37.41,37.49,534784.0,33.2102,33.4228,33.1394,33.2102,534784.0
2023-03-14 10:40:00,37.48,37.9,37.46,37.66,655674.0,33.2014,33.5734,33.1837,33.3608,655674.0
2023-03-14 10:50:00,37.66,37.68,37.22,37.25,596945.0,33.3608,33.3786,32.9711,32.9976,596945.0
2023-03-14 11:00:00,37.25,37.52,37.24,37.43,461736.0,32.9976,33.2368,32.9888,33.1571,461736.0
2023-03-14 11:10:00,37.43,37.56,37.36,37.52,354804.0,33.1571,33.2723,33.0951,33.2368,354804.0
2023-03-14 11:20:00,37.51,37.68,37.48,37.58,334295.0,33.228,33.3786,33.2014,33.29,334295.0
2023-03-14 11:30:00,37.57,37.64,37.5,37.6,258603.0,33.2811,33.3431,33.2191,33.3077,258603.0
2023-03-14 11:40:00,37.61,37.66,37.44,37.47,426449.0,33.3165,33.3608,33.166,33.1925,426449.0
2023-03-14 11:50:00,37.47,37.57,37.4,37.51,510864.0,33.1925,33.2811,33.1305,33.228,510864.0
2023-03-14 12:00:00,37.51,37.65,37.48,37.51,343677.0,33.228,33.352,33.2014,33.228,343677.0
2023-03-14 12:10:00,37.51,37.75,37.49,37.69,425688.0,33.228,33.4406,33.2102,33.3874,425688.0
2023-03-14 12:20:00,37.67,37.88,37.63,37.7,354537.0,33.3697,33.5557,33.3343,33.3963,354537.0
2023-03-14 12:30:00,37.69,37.96,37.56,37.7,365949.0,33.3874,33.6266,33.2723,33.3963,365949.0
2023-03-14 12:40:00,37.69,37.79,37.65,37.75,199327.0,33.3874,33.476,33.352,33.4406,199327.0
2023-03-14 12:50:00,37.75,37.84,37.49,37.55,624959.0,33.4406,33.5203,33.2102,33.2634,624959.0
2023-03-14 13:00:00,37.55,37.6,37.4,37.42,697312.0,33.2634,33.3077,33.1305,33.1482,697312.0
2023-03-14 13:10:00,37.41,37.54,37.24,37.3,843880.0,33.1394,33.2545,32.9888,33.0419,843880.0
2023-03-14 13:20:00,37.29,37.67,37.2,37.48,520075.0,33.0331,33.3697,32.9533,33.2014,520075.0
2023-03-14 13:30:00,37.48,37.51,37.28,37.41,456373.0,33.2014,33.228,33.0242,33.1394,456373.0
2023-03-14 13:40:00,37.41,37.5,37.23,37.41,424806.0,33.1394,33.2191,32.9799,33.1394,424806.0
2023-03-14 13:50:00,37.41,37.62,37.37,37.6,588998.0,33.1394,33.3254,33.1039,33.3077,588998.0
2023-03-14 14:00:00,37.61,37.65,37.0,37.09,733247.0,33.3165,33.352,32.7762,32.8559,733247.0
2023-03-14 14:10:00,37.08,37.15,36.89,37.07,593934.0,32.847,32.9091,32.6787,32.8382,593934.0
2023-03-14 14:20:00,37.07,37.41,37.03,37.3,463253.0,32.8382,33.1394,32.8028,33.0419,463253.0
2023-03-14 14:30:00,37.3,37.49,37.19,37.27,317593.0,33.0419,33.2102,32.9445,33.0154,317593.0
2023-03-14 14:40:00,37.27,37.35,37.16,37.33,273150.0,33.0154,33.0862,32.9179,33.0685,273150.0
2023-03-14 14:50:00,37.32,37.4,37.27,37.27,308537.0,33.0596,33.1305,33.0154,33.0154,308537.0
2023-03-14 15:00:00,37.27,37.34,37.15,37.2,412914.0,33.0154,33.0774,32.9091,32.9533,412914.0
2023-03-14 15:10:00,37.2,37.28,37.04,37.28,382910.0,32.9533,33.0242,32.8116,33.0242,382910.0
2023-03-14 15:20:00,37.28,37.33,37.0,37.15,513985.0,33.0242,33.0685,32.7762,32.9091,513985.0
2023-03-14 15:30:00,37.14,37.34,37.11,37.18,790702.0,32.9002,33.0774,32.8736,32.9356,790702.0
2023-03-14 15:40:00,37.19,37.29,37.11,37.29,806990.0,32.9445,33.0331,32.8736,33.0331,806990.0
2023-03-14 15:50:00,37.29,37.62,37.24,37.5,2094446.0,33.0331,33.3254,32.9888,33.2191,2094446.0
2023-03-15 09:30:00,36.3,36.72,35.83,36.58,1126041.0,32.1561,32.5281,31.7397,32.4041,1126041.0
2023-03-15 09:40:00,36.57,36.73,36.14,36.25,780041.0,32.3953,32.537,32.0144,32.1118,780041.0
2023-03-15 09:50:00,36.26,36.41,36.03,36.3,608760.0,32.1207,32.2535,31.9169,32.1561,608760.0
2023-03-15 10:00:00,36.3,36.78,36.13,36.78,687218.0,32.1561,32.5813,32.0055,32.5813,687218.0
2023-03-15 10:10:00,36.8,36.98,36.65,36.74,648116.0,32.599,32.7585,32.4661,32.5459,648116.0
2023-03-15 10:20:00,36.73,36.81,36.21,36.36,512265.0,32.537,32.6079,32.0764,32.2092,512265.0
2023-03-15 10:30:00,36.36,36.73,36.04,36.08,662877.0,32.2092,32.537,31.9258,31.9612,662877.0
2023-03-15 10:40:00,36.08,36.14,35.81,35.87,771348.0,31.9612,32.0144,31.722,31.7752,771348.0
2023-03-15 10:50:00,35.87,35.95,35.7,35.94,585674.0,31.7752,31.846,31.6246,31.8372,585674.0
2023-03-15 11:00:00,35.94,36.05,35.8,35.98,533679.0,31.8372,31.9346,31.7132,31.8726,533679.0
2023-03-15 11:10:00,35.97,36.46,35.97,36.45,1173654.0,31.8638,32.2978,31.8638,32.289,1173654.0
2023-03-15 11:20:00,36.45,36.46,36.07,36.08,744327.0,32.289,32.2978,31.9523,31.9612,744327.0
2023-03-15 11:30:00,36.08,36.16,35.93,36.08,324533.0,31.9612,32.0321,31.8283,31.9612,324533.0
2023-03-15 11:40:00,36.08,36.2,36.06,36.1,412534.0,31.9612,32.0675,31.9435,31.9789,412534.0
2023-03-15 11:50:00,36.1,36.16,36.05,36.1,428951.0,31.9789,32.0321,31.9346,31.9789,428951.0
2023-03-15 12:00:00,36.11,36.38,36.1,36.22,380431.0,31.9878,32.227,31.9789,32.0852,380431.0
2023-03-15 12:10:00,36.21,36.3,35.89,35.91,447905.0,32.0764,32.1561,31.7929,31.8106,447905.0
2023-03-15 12:20:00,35.91,36.01,35.8,35.83,384009.0,31.8106,31.8992,31.7132,31.7397,384009.0
2023-03-15 12:30:00,35.83,35.87,35.62,35.68,491905.0,31.7397,31.7752,31.5537,31.6069,491905.0
2023-03-15 12:40:00,35.68,35.9,35.63,35.66,548958.0,31.6069,31.8018,31.5626,31.5892,548958.0
2023-03-15 12:50:00,35.65,35.75,35.55,35.6,530183.0,31.5803,31.6689,31.4917,31.536,530183.0
2023-03-15 13:00:00,35.59,35.86,35.52,35.85,731917.0,31.5271,31.7663,31.4651,31.7575,731917.0
2023-03-15 13:10:00,35.84,35.95,35.75,35.84,451955.0,31.7486,31.846,31.6689,31.7486,451955.0
2023-03-15 13:20:00,35.83,35.89,35.72,35.78,495397.0,31.7397,31.7929,31.6423,31.6955,495397.0
2023-03-15 13:30:00,35.77,35.78,35.58,35.64,678260.0,31.6866,31.6955,31.5183,31.5714,678260.0
2023-03-15 13:40:00,35.64,35.67,35.31,35.37,840604.0,31.5714,31.598,31.2791,31.3323,840604.0
2023-03-15 13:50:00,35.36,35.55,35.32,35.39,766349.0,31.3234,31.4917,31.288,31.35,766349.0
2023-03-15 14:00:00,35.39,35.5,35.27,35.39,566933.0,31.35,31.4474,31.2437,31.35,566933.0
2023-03-15 14:10:00,35.39,35.41,35.15,35.32,389485.0,31.35,31.3677,31.1374,31.288,389485.0
2023-03-15 14:20:00,35.31,35.79,35.29,35.53,733000.0,31.2791,31.7043,31.2614,31.474,733000.0
2023-03-15 14:30:00,35.54,35.78,35.49,35.57,571967.0,31.4828,31.6955,31.4386,31.5094,571967.0
2023-03-15 14:40:00,35.56,35.66,35.42,35.49,445240.0,31.5006,31.5892,31.3765,31.4386,445240.0
2023-03-15 14:50:00,35.5,35.63,35.42,35.53,428500.0,31.4474,31.5626,31.3765,31.474,428500.0
2023-03-15 15:00:00,35.53,35.59,35.27,35.28,493792.0,31.474,31.5271,31.2437,31.2525,493792.0
2023-03-15 15:10:00,35.27,35.38,35.21,35.27,777387.0,31.2437,31.3411,31.1905,31.2437,777387.0
2023-03-15 15:20:00,35.27,35.59,35.2,35.57,570903.0,31.2437,31.5271,31.1817,31.5094,570903.0
2023-03-15 15:30:00,35.56,35.57,35.38,35.44,531930.0,31.5006,31.5094,31.3411,31.3943,531930.0
2023-03-15 15:40:00,35.44,35.45,35.25,35.3,830150.0,31.3943,31.4031,31.226,31.2702,830150.0
2023-03-15 15:50:00,35.3,35.47,35.25,35.46,2267408.0,31.2702,31.4208,31.226,31.412,2267408.0
2023-03-16 09:30:00,35.2,35.21,34.6,34.74,1169149.0,31.1817,31.1905,30.6502,30.7742,1169149.0
2023-03-16 09:40:00,34.73,34.78,32.72,33.17,2765380.0,30.7653,30.8096,28.9848,29.3834,2765380.0
2023-03-16 09:50:00,33.17,33.79,33.15,33.56,1909667.0,29.3834,29.9326,29.3657,29.7289,1909667.0
2023-03-16 10:00:00,33.55,33.7,33.1,33.61,1722775.0,29.72,29.8529,29.3214,29.7732,1722775.0
2023-03-16 10:10:00,33.6,34.15,33.59,33.92,1788755.0,29.7643,30.2515,29.7555,30.0478,1788755.0
2023-03-16 10:20:00,33.91,34.23,33.78,34.11,998283.0,30.0389,30.3224,29.9238,30.2161,998283.0
2023-03-16 10:30:00,34.12,34.47,33.8,34.45,1019688.0,30.225,30.535,29.9415,30.5173,1019688.0
2023-03-16 10:40:00,34.45,35.17,34.43,35.05,2521433.0,30.5173,31.1551,30.4996,31.0488,2521433.0
2023-03-16 10:50:00,35.05,35.64,34.95,35.36,1605077.0,31.0488,31.5714,30.9602,31.3234,1605077.0
2023-03-16 11:00:00,35.36,35.43,34.86,35.05,859512.0,31.3234,31.3854,30.8805,31.0488,859512.0
2023-03-16 11:10:00,35.05,35.41,35.01,35.32,769326.0,31.0488,31.3677,31.0134,31.288,769326.0
2023-03-16 11:20:00,35.32,35.43,35.19,35.2,876960.0,31.288,31.3854,31.1728,31.1817,876960.0
2023-03-16 11:30:00,35.21,35.23,34.95,35.14,781459.0,31.1905,31.2082,30.9602,31.1285,781459.0
2023-03-16 11:40:00,35.15,35.28,35.08,35.18,678052.0,31.1374,31.2525,31.0754,31.1639,678052.0
2023-03-16 11:50:00,35.18,35.34,35.14,35.31,1021909.0,31.1639,31.3057,31.1285,31.2791,1021909.0
2023-03-16 12:00:00,35.3,35.42,35.16,35.26,627931.0,31.2702,31.3765,31.1462,31.2348,627931.0
2023-03-16 12:10:00,35.25,35.26,35.03,35.05,466202.0,31.226,31.2348,31.0311,31.0488,466202.0
2023-03-16 12:20:00,35.05,35.25,35.0,35.22,775538.0,31.0488,31.226,31.0045,31.1994,775538.0
2023-03-16 12:30:00,35.23,35.33,35.1,35.24,495790.0,31.2082,31.2968,31.0931,31.2171,495790.0
2023-03-16 12:40:00,35.22,35.32,35.16,35.3,478447.0,31.1994,31.288,31.1462,31.2702,478447.0
2023-03-16 12:50:00,35.3,35.75,35.29,35.73,1134258.0,31.2702,31.6689,31.2614,31.6512,1134258.0
2023-03-16 13:00:00,35.72,36.17,35.71,35.98,1950540.0,31.6423,32.0409,31.6334,31.8726,1950540.0
2023-03-16 13:10:00,35.98,36.03,35.65,35.68,725545.0,31.8726,31.9169,31.5803,31.6069,725545.0
2023-03-16 13:20:00,35.68,36.0,35.61,35.96,471636.0,31.6069,31.8903,31.5449,31.8549,471636.0
2023-03-16 13:30:00,35.97,36.0,35.62,35.62,319305.0,31.8638,31.8903,31.5537,31.5537,319305.0
2023-03-16 13:40:00,35.63,35.88,35.59,35.76,440369.0,31.5626,31.784,31.5271,31.6777,440369.0
2023-03-16 13:50:00,35.75,35.79,35.59,35.69,272766.0,31.6689,31.7043,31.5271,31.6157,272766.0
2023-03-16 14:00:00,35.68,36.02,35.68,36.0,1093957.0,31.6069,31.9081,31.6069,31.8903,1093957.0
2023-03-16 14:10:00,36.0,36.06,35.83,35.9,966451.0,31.8903,31.9435,31.7397,31.8018,966451.0
2023-03-16 14:20:00,35.91,36.09,35.89,36.09,677436.0,31.8106,31.9701,31.7929,31.9701,677436.0
2023-03-16 14:30:00,36.09,36.26,36.04,36.2,1072533.0,31.9701,32.1207,31.9258,32.0675,1072533.0
2023-03-16 14:40:00,36.2,36.3,36.12,36.14,803382.0,32.0675,32.1561,31.9966,32.0144,803382.0
2023-03-16 14:50:00,36.14,36.29,36.1,36.24,650094.0,32.0144,32.1472,31.9789,32.1029,650094.0
2023-03-16 15:00:00,36.25,36.28,36.14,36.25,817743.0,32.1118,32.1384,32.0144,32.1118,817743.0
2023-03-16 15:10:00,36.26,36.28,36.08,36.12,1007439.0,32.1207,32.1384,31.9612,31.9966,1007439.0
2023-03-16 15:20:00,36.12,36.39,36.09,36.37,575551.0,31.9966,32.2358,31.9701,32.2181,575551.0
2023-03-16 15:30:00,36.38,36.42,36.2,36.31,1058003.0,32.227,32.2624,32.0675,32.1649,1058003.0
2023-03-16 15:40:00,36.3,36.54,36.29,36.45,2016769.0,32.1561,32.3687,32.1472,32.289,2016769.0
2023-03-16 15:50:00,36.46,36.5,36.31,36.37,3761669.0,32.2978,32.3333,32.1649,32.2181,3761669.0
2023-03-17 09:30:00,35.5,35.61,34.75,34.76,2533184.0,31.4474,31.5449,30.783,30.7919,2533184.0
2023-03-17 09:40:00,34.75,34.77,34.35,34.37,952137.0,30.783,30.8008,30.4287,30.4464,952137.0
2023-03-17 09:50:00,34.37,34.63,34.31,34.48,1109583.0,30.4464,30.6767,30.3933,30.5439,1109583.0
2023-03-17 10:00:00,34.48,34.91,34.48,34.63,922958.0,30.5439,30.9248,30.5439,30.6767,922958.0
2023-03-17 10:10:00,34.64,34.66,34.35,34.4,509297.0,30.6856,30.7033,30.4287,30.473,509297.0
2023-03-17 10:20:00,34.41,34.46,34.25,34.38,489147.0,30.4818,30.5261,30.3401,30.4553,489147.0
2023-03-17 10:30:00,34.38,34.62,34.17,34.18,1056636.0,30.4553,30.6679,30.2692,30.2781,1056636.0
2023-03-17 10:40:00,34.17,34.25,33.97,34.2,566625.0,30.2692,30.3401,30.0921,30.2958,566625.0
2023-03-17 10:50:00,34.21,34.22,34.01,34.05,456685.0,30.3047,30.3135,30.1275,30.1629,456685.0
2023-03-17 11:00:00,34.04,34.06,33.85,33.99,379920.0,30.1541,30.1718,29.9858,30.1098,379920.0
2023-03-17 11:10:00,33.99,34.03,33.81,33.81,459792.0,30.1098,30.1452,29.9503,29.9503,459792.0
2023-03-17 11:20:00,33.82,33.85,33.55,33.65,374310.0,29.9592,29.9858,29.72,29.8086,374310.0
2023-03-17 11:30:00,33.65,33.8,33.56,33.62,613899.0,29.8086,29.9415,29.7289,29.782,613899.0
2023-03-17 11:40:00,33.62,33.74,33.57,33.73,410534.0,29.782,29.8883,29.7377,29.8795,410534.0
2023-03-17 11:50:00,33.73,33.77,33.61,33.68,313398.0,29.8795,29.9149,29.7732,29.8352,313398.0
2023-03-17 12:00:00,33.68,33.84,33.64,33.81,539568.0,29.8352,29.9769,29.7997,29.9503,539568.0
2023-03-17 12:10:00,33.8,34.09,33.69,34.08,450052.0,29.9415,30.1984,29.844,30.1895,450052.0
2023-03-17 12:20:00,34.08,34.17,33.98,34.15,532448.0,30.1895,30.2692,30.1009,30.2515,532448.0
2023-03-17 12:30:00,34.14,34.26,33.8,33.85,611367.0,30.2427,30.349,29.9415,29.9858,611367.0
2023-03-17 12:40:00,33.86,33.87,33.56,33.57,373267.0,29.9946,30.0035,29.7289,29.7377,373267.0
2023-03-17 12:50:00,33.57,33.62,33.39,33.41,613302.0,29.7377,29.782,29.5783,29.596,613302.0
2023-03-17 13:00:00,33.41,33.53,33.3,33.49,839581.0,29.596,29.7023,29.4986,29.6669,839581.0
2023-03-17 13:10:00,33.49,33.52,33.22,33.27,765148.0,29.6669,29.6934,29.4277,29.472,765148.0
2023-03-17 13:20:00,33.27,33.3,33.17,33.25,542691.0,29.472,29.4986,29.3834,29.4543,542691.0
2023-03-17 13:30:00,33.25,33.47,33.24,33.4,633661.0,29.4543,29.6492,29.4454,29.5871,633661.0
2023-03-17 13:40:00,33.41,33.51,33.28,33.43,645022.0,29.596,29.6846,29.4808,29.6137,645022.0
2023-03-17 13:50:00,33.44,33.56,33.42,33.45,630117.0,29.6226,29.7289,29.6049,29.6314,630117.0
2023-03-17 14:00:00,33.46,33.59,33.35,33.45,819628.0,29.6403,29.7555,29.5429,29.6314,819628.0
2023-03-17 14:10:00,33.45,33.52,33.36,33.41,538384.0,29.6314,29.6934,29.5517,29.596,538384.0
2023-03-17 14:20:00,33.4,33.42,33.24,33.26,499776.0,29.5871,29.6049,29.4454,29.4631,499776.0
2023-03-17 14:30:00,33.26,33.31,33.18,33.31,602264.0,29.4631,29.5074,29.3923,29.5074,602264.0
2023-03-17 14:40:00,33.3,33.4,33.25,33.27,714003.0,29.4986,29.5871,29.4543,29.472,714003.0
2023-03-17 14:50:00,33.27,33.49,33.23,33.4,784028.0,29.472,29.6669,29.4366,29.5871,784028.0
2023-03-17 15:00:00,33.41,33.45,33.28,33.36,548301.0,29.596,29.6314,29.4808,29.5517,548301.0
2023-03-17 15:10:00,33.35,33.43,33.31,33.35,452915.0,29.5429,29.6137,29.5074,29.5429,452915.0
2023-03-17 15:20:00,33.34,33.47,33.33,33.47,589699.0,29.534,29.6492,29.5251,29.6492,589699.0
2023-03-17 15:30:00,33.47,33.47,33.08,33.11,1260036.0,29.6492,29.6492,29.3037,29.3303,1260036.0
2023-03-17 15:40:00,33.11,33.17,32.95,32.98,1210313.0,29.3303,29.3834,29.1885,29.2151,1210313.0
2023-03-17 15:50:00,32.99,33.16,32.86,32.95,3876038.0,29.224,29.3745,29.1088,29.1885,3876038.0
2023-03-20 09:30:00,34.53,34.71,33.81,33.91,1909113.0,30.5881,30.7476,29.9503,30.0389,1909113.0
2023-03-20 09:40:00,33.93,34.86,33.92,34.83,1297054.0,30.0566,30.8805,30.0478,30.8539,1297054.0
2023-03-20 09:50:00,34.84,35.18,34.82,35.18,1170119.0,30.8628,31.1639,30.845,31.1639,1170119.0
2023-03-20 10:00:00,35.18,35.38,35.06,35.13,721943.0,31.1639,31.3411,31.0576,31.1197,721943.0
2023-03-20 10:10:00,35.13,35.35,34.79,34.84,696038.0,31.1197,31.3145,30.8185,30.8628,696038.0
2023-03-20 10:20:00,34.84,35.19,34.83,35.16,508438.0,30.8628,31.1728,30.8539,31.1462,508438.0
2023-03-20 10:30:00,35.16,35.29,35.01,35.13,612411.0,31.1462,31.2614,31.0134,31.1197,612411.0
2023-03-20 10:40:00,35.13,35.22,34.98,35.22,624350.0,31.1197,31.1994,30.9868,31.1994,624350.0
2023-03-20 10:50:00,35.22,35.36,35.1,35.3,829246.0,31.1994,31.3234,31.0931,31.2702,829246.0
2023-03-20 11:00:00,35.3,35.38,35.05,35.05,854455.0,31.2702,31.3411,31.0488,31.0488,854455.0
2023-03-20 11:10:00,35.05,35.24,34.98,35.23,545510.0,31.0488,31.2171,30.9868,31.2082,545510.0
2023-03-20 11:20:00,35.24,35.33,35.14,35.31,384179.0,31.2171,31.2968,31.1285,31.2791,384179.0
2023-03-20 11:30:00,35.3,35.35,35.13,35.16,746235.0,31.2702,31.3145,31.1197,31.1462,746235.0
2023-03-20 11:40:00,35.16,35.33,35.15,35.29,673153.0,31.1462,31.2968,31.1374,31.2614,673153.0
2023-03-20 11:50:00,35.3,35.34,35.15,35.26,827923.0,31.2702,31.3057,31.1374,31.2348,827923.0
2023-03-20 12:00:00,35.26,35.29,34.95,34.97,888319.0,31.2348,31.2614,30.9602,30.9779,888319.0
2023-03-20 12:10:00,34.97,35.03,34.81,34.95,665395.0,30.9779,31.0311,30.8362,30.9602,665395.0
2023-03-20 12:20:00,34.96,35.03,34.8,34.89,502922.0,30.9691,31.0311,30.8273,30.9071,502922.0
2023-03-20 12:30:00,34.9,34.93,34.56,34.59,1143380.0,30.9159,30.9425,30.6147,30.6413,1143380.0
2023-03-20 12:40:00,34.59,34.78,34.53,34.74,519930.0,30.6413,30.8096,30.5881,30.7742,519930.0
2023-03-20 12:50:00,34.74,34.9,34.74,34.77,870979.0,30.7742,30.9159,30.7742,30.8008,870979.0
2023-03-20 13:00:00,34.77,34.95,34.69,34.92,909234.0,30.8008,30.9602,30.7299,30.9336,909234.0
2023-03-20 13:10:00,34.92,34.99,34.82,34.95,321940.0,30.9336,30.9956,30.845,30.9602,321940.0
2023-03-20 13:20:00,34.95,34.99,34.74,34.8,332285.0,30.9602,30.9956,30.7742,30.8273,332285.0
2023-03-20 13:30:00,34.8,34.85,34.74,34.82,697084.0,30.8273,30.8716,30.7742,30.845,697084.0
2023-03-20 13:40:00,34.83,34.84,34.73,34.81,682175.0,30.8539,30.8628,30.7653,30.8362,682175.0
2023-03-20 13:50:00,34.8,34.81,34.7,34.76,494000.0,30.8273,30.8362,30.7387,30.7919,494000.0
2023-03-20 14:00:00,34.76,34.82,34.63,34.72,661685.0,30.7919,30.845,30.6767,30.7565,661685.0
2023-03-20 14:10:00,34.73,34.83,34.71,34.83,375533.0,30.7653,30.8539,30.7476,30.8539,375533.0
2023-03-20 14:20:00,34.83,34.95,34.82,34.87,498851.0,30.8539,30.9602,30.845,30.8893,498851.0
2023-03-20 14:30:00,34.86,34.91,34.75,34.77,487638.0,30.8805,30.9248,30.783,30.8008,487638.0
2023-03-20 14:40:00,34.77,34.82,34.74,34.79,710815.0,30.8008,30.845,30.7742,30.8185,710815.0
2023-03-20 14:50:00,34.78,34.85,34.44,34.48,948036.0,30.8096,30.8716,30.5084,30.5439,948036.0
2023-03-20 15:00:00,34.48,34.59,34.37,34.57,756736.0,30.5439,30.6413,30.4464,30.6236,756736.0
2023-03-20 15:10:00,34.56,34.6,34.5,34.58,493593.0,30.6147,30.6502,30.5616,30.6324,493593.0
2023-03-20 15:20:00,34.58,34.73,34.5,34.68,868169.0,30.6324,30.7653,30.5616,30.721,868169.0
2023-03-20 15:30:00,34.69,34.74,34.54,34.55,1040114.0,30.7299,30.7742,30.597,30.6059,1040114.0
2023-03-20 15:40:00,34.55,34.62,34.52,34.55,1228904.0,30.6059,30.6679,30.5793,30.6059,1228904.0
2023-03-20 15:50:00,34.54,34.6,34.41,34.47,2956930.0,30.597,30.6502,30.4818,30.535,2956930.0
2023-03-21 09:30:00,36.0,36.53,35.8,36.14,1355694.0,31.8903,32.3598,31.7132,32.0144,1355694.0
2023-03-21 09:40:00,36.14,36.47,36.1,36.3,895260.0,32.0144,32.3067,31.9789,32.1561,895260.0
2023-03-21 09:50:00,36.29,36.53,36.28,36.52,1129786.0,32.1472,32.3598,32.1384,32.351,1129786.0
2023-03-21 10:00:00,36.53,36.71,36.39,36.59,1381621.0,32.3598,32.5193,32.2358,32.413,1381621.0
2023-03-21 10:10:00,36.6,36.91,36.58,36.86,1261874.0,32.4218,32.6965,32.4041,32.6522,1261874.0
2023-03-21 10:20:00,36.86,37.15,36.8,37.15,1566903.0,32.6522,32.9091,32.599,32.9091,1566903.0
2023-03-21 10:30:00,37.15,37.37,37.12,37.13,1706640.0,32.9091,33.1039,32.8825,32.8913,1706640.0
2023-03-21 10:40:00,37.13,37.52,37.03,37.39,1024851.0,32.8913,33.2368,32.8028,33.1217,1024851.0
2023-03-21 10:50:00,37.39,37.4,37.18,37.27,824073.0,33.1217,33.1305,32.9356,33.0154,824073.0
2023-03-21 11:00:00,37.28,37.5,37.24,37.33,697103.0,33.0242,33.2191,32.9888,33.0685,697103.0
2023-03-21 11:10:00,37.33,37.69,37.29,37.68,758595.0,33.0685,33.3874,33.0331,33.3786,758595.0
2023-03-21 11:20:00,37.67,37.85,37.54,37.61,712312.0,33.3697,33.5291,33.2545,33.3165,712312.0
2023-03-21 11:30:00,37.61,37.7,37.52,37.62,536046.0,33.3165,33.3963,33.2368,33.3254,536046.0
2023-03-21 11:40:00,37.62,37.63,37.39,37.52,430911.0,33.3254,33.3343,33.1217,33.2368,430911.0
2023-03-21 11:50:00,37.53,37.54,37.14,37.16,515506.0,33.2457,33.2545,32.9002,32.9179,515506.0
2023-03-21 12:00:00,37.16,37.23,37.12,37.15,363330.0,32.9179,32.9799,32.8825,32.9091,363330.0
2023-03-21 12:10:00,37.15,37.21,37.01,37.02,462771.0,32.9091,32.9622,32.785,32.7939,462771.0
2023-03-21 12:20:00,37.02,37.21,36.99,37.18,389232.0,32.7939,32.9622,32.7673,32.9356,389232.0
2023-03-21 12:30:00,37.18,37.24,37.09,37.14,325650.0,32.9356,32.9888,32.8559,32.9002,325650.0
2023-03-21 12:40:00,37.15,37.33,37.15,37.28,364693.0,32.9091,33.0685,32.9091,33.0242,364693.0
2023-03-21 12:50:00,37.29,37.37,37.25,37.27,429551.0,33.0331,33.1039,32.9976,33.0154,429551.0
2023-03-21 13:00:00,37.28,37.34,37.21,37.31,367327.0,33.0242,33.0774,32.9622,33.0508,367327.0
2023-03-21 13:10:00,37.32,37.55,37.31,37.55,610898.0,33.0596,33.2634,33.0508,33.2634,610898.0
2023-03-21 13:20:00,37.55,37.55,37.37,37.45,557832.0,33.2634,33.2634,33.1039,33.1748,557832.0
2023-03-21 13:30:00,37.45,37.55,37.43,37.52,496883.0,33.1748,33.2634,33.1571,33.2368,496883.0
2023-03-21 13:40:00,37.52,37.58,37.49,37.49,316135.0,33.2368,33.29,33.2102,33.2102,316135.0
2023-03-21 13:50:00,37.48,37.51,37.34,37.41,723436.0,33.2014,33.228,33.0774,33.1394,723436.0
2023-03-21 14:00:00,37.42,37.45,37.17,37.32,635732.0,33.1482,33.1748,32.9268,33.0596,635732.0
2023-03-21 14:10:00,37.33,37.38,37.3,37.36,366230.0,33.0685,33.1128,33.0419,33.0951,366230.0
2023-03-21 14:20:00,37.38,37.42,37.29,37.36,468001.0,33.1128,33.1482,33.0331,33.0951,468001.0
2023-03-21 14:30:00,37.36,37.36,37.13,37.13,511161.0,33.0951,33.0951,32.8913,32.8913,511161.0
2023-03-21 14:40:00,37.14,37.26,37.13,37.18,308363.0,32.9002,33.0065,32.8913,32.9356,308363.0
2023-03-21 14:50:00,37.17,37.25,37.13,37.17,507582.0,32.9268,32.9976,32.8913,32.9268,507582.0
2023-03-21 15:00:00,37.16,37.38,37.16,37.36,658148.0,32.9179,33.1128,32.9179,33.0951,658148.0
2023-03-21 15:10:00,37.36,37.4,37.25,37.39,674858.0,33.0951,33.1305,32.9976,33.1217,674858.0
2023-03-21 15:20:00,37.39,37.43,37.29,37.41,405521.0,33.1217,33.1571,33.0331,33.1394,405521.0
2023-03-21 15:30:00,37.41,37.43,37.3,37.38,673594.0,33.1394,33.1571,33.0419,33.1128,673594.0
2023-03-21 15:40:00,37.37,37.62,37.32,37.61,1204391.0,33.1039,33.3254,33.0596,33.3165,1204391.0
2023-03-21 15:50:00,37.6,37.65,37.5,37.52,2117906.0,33.3077,33.352,33.2191,33.2368,2117906.0
2023-03-22 09:30:00,37.5,37.53,37.08,37.29,749898.0,33.2191,33.2457,32.847,33.0331,749898.0
2023-03-22 09:40:00,37.29,37.3,36.99,37.22,714434.0,33.0331,33.0419,32.7673,32.9711,714434.0
2023-03-22 09:50:00,37.23,37.31,37.04,37.28,373634.0,32.9799,33.0508,32.8116,33.0242,373634.0
2023-03-22 10:00:00,37.27,37.3,36.98,37.12,622946.0,33.0154,33.0419,32.7585,32.8825,622946.0
2023-03-22 10:10:00,37.12,37.19,36.9,37.11,479629.0,32.8825,32.9445,32.6876,32.8736,479629.0
2023-03-22 10:20:00,37.11,37.25,37.1,37.16,489744.0,32.8736,32.9976,32.8648,32.9179,489744.0
2023-03-22 10:30:00,37.16,37.21,36.98,37.05,463735.0,32.9179,32.9622,32.7585,32.8205,463735.0
2023-03-22 10:40:00,37.05,37.23,37.04,37.2,218736.0,32.8205,32.9799,32.8116,32.9533,218736.0
2023-03-22 10:50:00,37.2,37.21,37.06,37.09,283564.0,32.9533,32.9622,32.8293,32.8559,283564.0
2023-03-22 11:00:00,37.09,37.12,36.87,36.91,530751.0,32.8559,32.8825,32.661,32.6965,530751.0
2023-03-22 11:10:00,36.91,36.93,36.71,36.84,448412.0,32.6965,32.7142,32.5193,32.6344,448412.0
2023-03-22 11:20:00,36.84,36.89,36.72,36.78,246511.0,32.6344,32.6787,32.5281,32.5813,246511.0
2023-03-22 11:30:00,36.78,36.84,36.63,36.69,552410.0,32.5813,32.6344,32.4484,32.5016,552410.0
2023-03-22 11:40:00,36.69,36.7,36.35,36.43,585447.0,32.5016,32.5104,32.2004,32.2712,585447.0
2023-03-22 11:50:00,36.43,36.57,36.42,36.57,315464.0,32.2712,32.3953,32.2624,32.3953,315464.0
2023-03-22 12:00:00,36.56,36.65,36.5,36.61,406837.0,32.3864,32.4661,32.3333,32.4307,406837.0
2023-03-22 12:10:00,36.6,36.61,36.44,36.44,327415.0,32.4218,32.4307,32.2801,32.2801,327415.0
2023-03-22 12:20:00,36.45,36.51,36.38,36.44,373151.0,32.289,32.3421,32.227,32.2801,373151.0
2023-03-22 12:30:00,36.44,36.44,36.11,36.18,1003614.0,32.2801,32.2801,31.9878,32.0498,1003614.0
2023-03-22 12:40:00,36.18,36.24,36.17,36.19,591199.0,32.0498,32.1029,32.0409,32.0586,591199.0
2023-03-22 12:50:00,36.19,36.22,36.03,36.1,379449.0,32.0586,32.0852,31.9169,31.9789,379449.0
2023-03-22 13:00:00,36.09,36.17,36.03,36.11,320770.0,31.9701,32.0409,31.9169,31.9878,320770.0
2023-03-22 13:10:00,36.11,36.14,35.97,36.14,519515.0,31.9878,32.0144,31.8638,32.0144,519515.0
2023-03-22 13:20:00,36.14,36.18,35.98,36.02,375369.0,32.0144,32.0498,31.8726,31.9081,375369.0
2023-03-22 13:30:00,36.02,36.14,35.9,35.97,573343.0,31.9081,32.0144,31.8018,31.8638,573343.0
2023-03-22 13:40:00,35.97,36.04,35.9,35.91,562347.0,31.8638,31.9258,31.8018,31.8106,562347.0
2023-03-22 13:50:00,35.91,36.13,35.9,36.12,675554.0,31.8106,32.0055,31.8018,31.9966,675554.0
2023-03-22 14:00:00,36.12,36.41,36.12,36.19,443011.0,31.9966,32.2535,31.9966,32.0586,443011.0
2023-03-22 14:10:00,36.2,36.25,36.05,36.18,554363.0,32.0675,32.1118,31.9346,32.0498,554363.0
2023-03-22 14:20:00,36.18,36.18,35.92,35.95,958961.0,32.0498,32.0498,31.8195,31.846,958961.0
2023-03-22 14:30:00,35.95,36.09,35.76,35.82,1128877.0,31.846,31.9701,31.6777,31.7309,1128877.0
2023-03-22 14:40:00,35.82,36.29,35.81,36.22,770482.0,31.7309,32.1472,31.722,32.0852,770482.0
2023-03-22 14:50:00,36.23,36.39,35.97,35.97,713792.0,32.0941,32.2358,31.8638,31.8638,713792.0
2023-03-22 15:00:00,35.97,36.09,35.6,35.67,802028.0,31.8638,31.9701,31.536,31.598,802028.0
2023-03-22 15:10:00,35.69,35.87,35.53,35.73,615229.0,31.6157,31.7752,31.474,31.6512,615229.0
2023-03-22 15:20:00,35.73,35.94,35.65,35.65,653055.0,31.6512,31.8372,31.5803,31.5803,653055.0
2023-03-22 15:30:00,35.66,35.68,35.36,35.41,621379.0,31.5892,31.6069,31.3234,31.3677,621379.0
2023-03-22 15:40:00,35.41,35.46,35.14,35.21,833416.0,31.3677,31.412,31.1285,31.1905,833416.0
2023-03-22 15:50:00,35.22,35.22,34.77,34.79,2193189.0,31.1994,31.1994,30.8008,30.8185,2193189.0
2023-03-23 09:30:00,35.03,35.64,35.03,35.33,1013141.0,31.0311,31.5714,31.0311,31.2968,1013141.0
2023-03-23 09:40:00,35.34,35.53,35.24,35.29,536146.0,31.3057,31.474,31.2171,31.2614,536146.0
2023-03-23 09:50:00,35.3,35.32,34.97,35.04,436010.0,31.2702,31.288,30.9779,31.0399,436010.0
2023-03-23 10:00:00,35.04,35.39,35.01,35.34,540394.0,31.0399,31.35,31.0134,31.3057,540394.0
2023-03-23 10:10:00,35.34,35.48,35.3,35.35,517296.0,31.3057,31.4297,31.2702,31.3145,517296.0
2023-03-23 10:20:00,35.35,35.5,35.28,35.44,506807.0,31.3145,31.4474,31.2525,31.3943,506807.0
2023-03-23 10:30:00,35.44,35.74,35.23,35.64,657021.0,31.3943,31.66,31.2082,31.5714,657021.0
2023-03-23 10:40:00,35.65,35.82,35.62,35.78,500295.0,31.5803,31.7309,31.5537,31.6955,500295.0
2023-03-23 10:50:00,35.79,35.84,35.69,35.81,433816.0,31.7043,31.7486,31.6157,31.722,433816.0
2023-03-23 11:00:00,35.81,36.09,35.81,36.0,617187.0,31.722,31.9701,31.722,31.8903,617187.0
2023-03-23 11:10:00,36.01,36.04,35.89,35.9,418108.0,31.8992,31.9258,31.7929,31.8018,418108.0
2023-03-23 11:20:00,35.89,35.91,35.68,35.7,359855.0,31.7929,31.8106,31.6069,31.6246,359855.0
2023-03-23 11:30:00,35.7,35.9,35.67,35.84,297028.0,31.6246,31.8018,31.598,31.7486,297028.0
2023-03-23 11:40:00,35.83,35.85,35.7,35.84,307573.0,31.7397,31.7575,31.6246,31.7486,307573.0
2023-03-23 11:50:00,35.84,35.93,35.79,35.92,410925.0,31.7486,31.8283,31.7043,31.8195,410925.0
2023-03-23 12:00:00,35.93,35.99,35.79,35.83,685036.0,31.8283,31.8815,31.7043,31.7397,685036.0
2023-03-23 12:10:00,35.83,35.83,35.54,35.62,946748.0,31.7397,31.7397,31.4828,31.5537,946748.0
2023-03-23 12:20:00,35.62,35.89,35.58,35.85,401895.0,31.5537,31.7929,31.5183,31.7575,401895.0
2023-03-23 12:30:00,35.85,35.96,35.82,35.88,300231.0,31.7575,31.8549,31.7309,31.784,300231.0
2023-03-23 12:40:00,35.88,35.92,35.8,35.88,948659.0,31.784,31.8195,31.7132,31.784,948659.0
2023-03-23 12:50:00,35.87,35.87,35.76,35.83,246176.0,31.7752,31.7752,31.6777,31.7397,246176.0
2023-03-23 13:00:00,35.83,35.83,35.64,35.75,548358.0,31.7397,31.7397,31.5714,31.6689,548358.0
2023-03-23 13:10:00,35.75,35.78,35.63,35.78,280223.0,31.6689,31.6955,31.5626,31.6955,280223.0
2023-03-23 13:20:00,35.78,35.82,35.54,35.55,654478.0,31.6955,31.7309,31.4828,31.4917,654478.0
2023-03-23 13:30:00,35.55,35.63,35.52,35.63,341398.0,31.4917,31.5626,31.4651,31.5626,341398.0
2023-03-23 13:40:00,35.62,35.67,35.46,35.51,273910.0,31.5537,31.598,31.412,31.4563,273910.0
2023-03-23 13:50:00,35.51,35.53,35.43,35.47,246043.0,31.4563,31.474,31.3854,31.4208,246043.0
2023-03-23 14:00:00,35.47,35.55,35.38,35.39,290276.0,31.4208,31.4917,31.3411,31.35,290276.0
2023-03-23 14:10:00,35.4,35.45,35.34,35.37,207259.0,31.3588,31.4031,31.3057,31.3323,207259.0
2023-03-23 14:20:00,35.37,35.39,35.04,35.05,351332.0,31.3323,31.35,31.0399,31.0488,351332.0
2023-03-23 14:30:00,35.05,35.14,34.98,35.04,364411.0,31.0488,31.1285,30.9868,31.0399,364411.0
2023-03-23 14:40:00,35.04,35.07,34.85,35.0,486204.0,31.0399,31.0665,30.8716,31.0045,486204.0
2023-03-23 14:50:00,34.99,35.15,34.93,35.13,361188.0,30.9956,31.1374,30.9425,31.1197,361188.0
2023-03-23 15:00:00,35.15,35.62,35.09,35.17,663038.0,31.1374,31.5537,31.0842,31.1551,663038.0
2023-03-23 15:10:00,35.16,35.19,34.85,34.91,554607.0,31.1462,31.1728,30.8716,30.9248,554607.0
2023-03-23 15:20:00,34.91,34.98,34.76,34.83,457086.0,30.9248,30.9868,30.7919,30.8539,457086.0
2023-03-23 15:30:00,34.82,34.98,34.72,34.97,641534.0,30.845,30.9868,30.7565,30.9779,641534.0
2023-03-23 15:40:00,34.97,35.02,34.77,34.95,770708.0,30.9779,31.0222,30.8008,30.9602,770708.0
2023-03-23 15:50:00,34.94,35.11,34.9,35.05,2027911.0,30.9513,31.1019,30.9159,31.0488,2027911.0
2023-03-24 09:30:00,34.34,34.73,34.33,34.7,938113.0,30.4198,30.7653,30.411,30.7387,938113.0
2023-03-24 09:40:00,34.7,34.77,34.31,34.36,362686.0,30.7387,30.8008,30.3933,30.4376,362686.0
2023-03-24 09:50:00,34.36,34.65,34.18,34.59,408494.0,30.4376,30.6944,30.2781,30.6413,408494.0
2023-03-24 10:00:00,34.59,34.72,34.33,34.34,287705.0,30.6413,30.7565,30.411,30.4198,287705.0
2023-03-24 10:10:00,34.34,34.59,34.26,34.36,380460.0,30.4198,30.6413,30.349,30.4376,380460.0
2023-03-24 10:20:00,34.37,34.63,34.28,34.6,455085.0,30.4464,30.6767,30.3667,30.6502,455085.0
2023-03-24 10:30:00,34.6,34.75,34.52,34.58,197240.0,30.6502,30.783,30.5793,30.6324,197240.0
2023-03-24 10:40:00,34.57,34.61,34.45,34.46,193220.0,30.6236,30.659,30.5173,30.5261,193220.0
2023-03-24 10:50:00,34.45,34.55,34.44,34.48,174496.0,30.5173,30.6059,30.5084,30.5439,174496.0
2023-03-24 11:00:00,34.48,34.52,34.37,34.38,227054.0,30.5439,30.5793,30.4464,30.4553,227054.0
2023-03-24 11:10:00,34.38,34.38,34.13,34.16,388346.0,30.4553,30.4553,30.2338,30.2604,388346.0
2023-03-24 11:20:00,34.16,34.28,34.07,34.08,469227.0,30.2604,30.3667,30.1807,30.1895,469227.0
2023-03-24 11:30:00,34.08,34.22,34.0,34.19,339233.0,30.1895,30.3135,30.1187,30.287,339233.0
2023-03-24 11:40:00,34.2,34.47,34.19,34.33,659947.0,30.2958,30.535,30.287,30.411,659947.0
2023-03-24 11:50:00,34.33,34.55,34.27,34.45,590690.0,30.411,30.6059,30.3578,30.5173,590690.0
2023-03-24 12:00:00,34.45,34.61,34.17,34.18,810077.0,30.5173,30.659,30.2692,30.2781,810077.0
2023-03-24 12:10:00,34.19,34.29,34.13,34.28,359257.0,30.287,30.3755,30.2338,30.3667,359257.0
2023-03-24 12:20:00,34.29,34.33,34.22,34.27,251065.0,30.3755,30.411,30.3135,30.3578,251065.0
2023-03-24 12:30:00,34.28,34.39,34.24,34.37,339859.0,30.3667,30.4641,30.3313,30.4464,339859.0
2023-03-24 12:40:00,34.37,34.55,34.35,34.48,325373.0,30.4464,30.6059,30.4287,30.5439,325373.0
2023-03-24 12:50:00,34.48,34.5,34.26,34.28,226417.0,30.5439,30.5616,30.349,30.3667,226417.0
2023-03-24 13:00:00,34.29,34.34,34.22,34.23,285933.0,30.3755,30.4198,30.3135,30.3224,285933.0
2023-03-24 13:10:00,34.23,34.34,34.18,34.34,261569.0,30.3224,30.4198,30.2781,30.4198,261569.0
2023-03-24 13:20:00,34.34,34.54,34.31,34.45,431617.0,30.4198,30.597,30.3933,30.5173,431617.0
2023-03-24 13:30:00,34.45,34.72,34.45,34.71,372256.0,30.5173,30.7565,30.5173,30.7476,372256.0
2023-03-24 13:40:00,34.73,34.76,34.48,34.53,242845.0,30.7653,30.7919,30.5439,30.5881,242845.0
2023-03-24 13:50:00,34.54,34.59,34.48,34.56,198359.0,30.597,30.6413,30.5439,30.6147,198359.0
2023-03-24 14:00:00,34.55,34.78,34.55,34.76,226076.0,30.6059,30.8096,30.6059,30.7919,226076.0
2023-03-24 14:10:00,34.75,34.93,34.75,34.91,500038.0,30.783,30.9425,30.783,30.9248,500038.0
2023-03-24 14:20:00,34.92,34.94,34.7,34.77,187984.0,30.9336,30.9513,30.7387,30.8008,187984.0
2023-03-24 14:30:00,34.76,34.89,34.73,34.87,182960.0,30.7919,30.9071,30.7653,30.8893,182960.0
2023-03-24 14:40:00,34.87,34.91,34.75,34.81,324402.0,30.8893,30.9248,30.783,30.8362,324402.0
2023-03-24 14:50:00,34.81,34.81,34.68,34.7,249974.0,30.8362,30.8362,30.721,30.7387,249974.0
2023-03-24 15:00:00,34.7,34.77,34.69,34.7,258836.0,30.7387,30.8008,30.7299,30.7387,258836.0
2023-03-24 15:10:00,34.7,34.79,34.65,34.76,395453.0,30.7387,30.8185,30.6944,30.7919,395453.0
2023-03-24 15:20:00,34.76,34.86,34.72,34.79,227134.0,30.7919,30.8805,30.7565,30.8185,227134.0
2023-03-24 15:30:00,34.79,34.85,34.72,34.77,276388.0,30.8185,30.8716,30.7565,30.8008,276388.0
2023-03-24 15:40:00,34.76,34.77,34.66,34.7,377925.0,30.7919,30.8008,30.7033,30.7387,377925.0
2023-03-24 15:50:00,34.7,34.91,34.69,34.91,1060834.0,30.7387,30.9248,30.7299,30.9248,1060834.0
2023-03-27 09:30:00,36.67,37.1,35.54,36.52,1579004.0,32.4839,32.8648,31.4828,32.351,1579004.0
2023-03-27 09:40:00,36.52,36.67,36.41,36.42,635342.0,32.351,32.4839,32.2535,32.2624,635342.0
2023-03-27 09:50:00,36.42,36.45,35.7,35.77,580347.0,32.2624,32.289,31.6246,31.6866,580347.0
2023-03-27 10:00:00,35.77,35.81,35.54,35.58,405891.0,31.6866,31.722,31.4828,31.5183,405891.0
2023-03-27 10:10:00,35.57,35.83,35.53,35.55,379759.0,31.5094,31.7397,31.474,31.4917,379759.0
2023-03-27 10:20:00,35.56,35.69,35.42,35.45,237186.0,31.5006,31.6157,31.3765,31.4031,237186.0
2023-03-27 10:30:00,35.46,35.47,35.24,35.43,394895.0,31.412,31.4208,31.2171,31.3854,394895.0
2023-03-27 10:40:00,35.43,35.54,35.37,35.5,367653.0,31.3854,31.4828,31.3323,31.4474,367653.0
2023-03-27 10:50:00,35.5,35.53,35.26,35.27,328433.0,31.4474,31.474,31.2348,31.2437,328433.0
2023-03-27 11:00:00,35.27,35.35,35.23,35.3,260404.0,31.2437,31.3145,31.2082,31.2702,260404.0
2023-03-27 11:10:00,35.29,35.31,35.15,35.16,244280.0,31.2614,31.2791,31.1374,31.1462,244280.0
2023-03-27 11:20:00,35.16,35.36,35.14,35.34,206831.0,31.1462,31.3234,31.1285,31.3057,206831.0
2023-03-27 11:30:00,35.35,35.45,35.31,35.45,208356.0,31.3145,31.4031,31.2791,31.4031,208356.0
2023-03-27 11:40:00,35.45,35.46,35.27,35.44,443983.0,31.4031,31.412,31.2437,31.3943,443983.0
2023-03-27 11:50:00,35.44,35.46,35.28,35.38,176183.0,31.3943,31.412,31.2525,31.3411,176183.0
2023-03-27 12:00:00,35.38,35.48,35.3,35.34,250678.0,31.3411,31.4297,31.2702,31.3057,250678.0
2023-03-27 12:10:00,35.34,35.43,35.29,35.41,277596.0,31.3057,31.3854,31.2614,31.3677,277596.0
2023-03-27 12:20:00,35.41,35.42,35.21,35.23,247582.0,31.3677,31.3765,31.1905,31.2082,247582.0
2023-03-27 12:30:00,35.23,35.23,35.08,35.12,321946.0,31.2082,31.2082,31.0754,31.1108,321946.0
2023-03-27 12:40:00,35.12,35.17,35.06,35.13,440782.0,31.1108,31.1551,31.0576,31.1197,440782.0
2023-03-27 12:50:00,35.12,35.14,35.0,35.04,272594.0,31.1108,31.1285,31.0045,31.0399,272594.0
2023-03-27 13:00:00,35.04,35.13,34.98,35.05,230579.0,31.0399,31.1197,30.9868,31.0488,230579.0
2023-03-27 13:10:00,35.06,35.08,35.01,35.08,174465.0,31.0576,31.0754,31.0134,31.0754,174465.0
2023-03-27 13:20:00,35.08,35.13,35.04,35.05,220920.0,31.0754,31.1197,31.0399,31.0488,220920.0
2023-03-27 13:30:00,35.06,35.09,35.01,35.02,219403.0,31.0576,31.0842,31.0134,31.0222,219403.0
2023-03-27 13:40:00,35.02,35.12,35.0,35.1,182495.0,31.0222,31.1108,31.0045,31.0931,182495.0
2023-03-27 13:50:00,35.11,35.13,34.99,35.03,245945.0,31.1019,31.1197,30.9956,31.0311,245945.0
2023-03-27 14:00:00,35.02,35.05,34.93,34.94,260591.0,31.0222,31.0488,30.9425,30.9513,260591.0
2023-03-27 14:10:00,34.94,35.08,34.93,35.08,187515.0,30.9513,31.0754,30.9425,31.0754,187515.0
2023-03-27 14:20:00,35.08,35.15,35.07,35.14,275713.0,31.0754,31.1374,31.0665,31.1285,275713.0
2023-03-27 14:30:00,35.14,35.31,35.13,35.26,311925.0,31.1285,31.2791,31.1197,31.2348,311925.0
2023-03-27 14:40:00,35.26,35.26,35.11,35.15,236196.0,31.2348,31.2348,31.1019,31.1374,236196.0
2023-03-27 14:50:00,35.15,35.23,35.1,35.22,267260.0,31.1374,31.2082,31.0931,31.1994,267260.0
2023-03-27 15:00:00,35.22,35.27,35.13,35.16,374422.0,31.1994,31.2437,31.1197,31.1462,374422.0
2023-03-27 15:10:00,35.16,35.24,35.15,35.23,342283.0,31.1462,31.2171,31.1374,31.2082,342283.0
2023-03-27 15:20:00,35.23,35.28,35.18,35.2,539602.0,31.2082,31.2525,31.1639,31.1817,539602.0
2023-03-27 15:30:00,35.2,35.21,35.0,35.05,697500.0,31.1817,31.1905,31.0045,31.0488,697500.0
2023-03-27 15:40:00,35.04,35.05,34.91,34.91,802443.0,31.0399,31.0488,30.9248,30.9248,802443.0
2023-03-27 15:50:00,34.91,34.91,34.8,34.88,1807101.0,30.9248,30.9248,30.8273,30.8982,1807101.0
2023-03-28 09:30:00,34.77,35.0,34.48,34.98,550486.0,30.8008,31.0045,30.5439,30.9868,550486.0
2023-03-28 09:40:00,34.97,35.13,34.88,35.01,387754.0,30.9779,31.1197,30.8982,31.0134,387754.0
2023-03-28 09:50:00,35.01,35.29,35.01,35.18,279203.0,31.0134,31.2614,31.0134,31.1639,279203.0
2023-03-28 10:00:00,35.17,35.45,35.13,35.43,419092.0,31.1551,31.4031,31.1197,31.3854,419092.0
2023-03-28 10:10:00,35.43,35.57,35.4,35.47,601690.0,31.3854,31.5094,31.3588,31.4208,601690.0
2023-03-28 10:20:00,35.47,35.62,35.43,35.49,438967.0,31.4208,31.5537,31.3854,31.4386,438967.0
2023-03-28 10:30:00,35.48,35.52,35.32,35.45,439563.0,31.4297,31.4651,31.288,31.4031,439563.0
2023-03-28 10:40:00,35.45,35.57,35.4,35.48,351145.0,31.4031,31.5094,31.3588,31.4297,351145.0
2023-03-28 10:50:00,35.49,35.5,35.22,35.22,387937.0,31.4386,31.4474,31.1994,31.1994,387937.0
2023-03-28 11:00:00,35.22,35.37,35.2,35.32,277859.0,31.1994,31.3323,31.1817,31.288,277859.0
2023-03-28 11:10:00,35.31,35.39,35.25,35.36,344554.0,31.2791,31.35,31.226,31.3234,344554.0
2023-03-28 11:20:00,35.36,35.48,35.34,35.35,381314.0,31.3234,31.4297,31.3057,31.3145,381314.0
2023-03-28 11:30:00,35.35,35.42,35.31,35.36,202562.0,31.3145,31.3765,31.2791,31.3234,202562.0
2023-03-28 11:40:00,35.35,35.36,35.19,35.22,183256.0,31.3145,31.3234,31.1728,31.1994,183256.0
2023-03-28 11:50:00,35.22,35.3,35.22,35.27,180386.0,31.1994,31.2702,31.1994,31.2437,180386.0
2023-03-28 12:00:00,35.28,35.32,35.19,35.2,200226.0,31.2525,31.288,31.1728,31.1817,200226.0
2023-03-28 12:10:00,35.21,35.29,35.2,35.23,210582.0,31.1905,31.2614,31.1817,31.2082,210582.0
2023-03-28 12:20:00,35.23,35.25,35.2,35.22,136923.0,31.2082,31.226,31.1817,31.1994,136923.0
2023-03-28 12:30:00,35.21,35.31,35.2,35.28,202350.0,31.1905,31.2791,31.1817,31.2525,202350.0
2023-03-28 12:40:00,35.28,35.29,35.19,35.25,193454.0,31.2525,31.2614,31.1728,31.226,193454.0
2023-03-28 12:50:00,35.25,35.25,35.15,35.18,256690.0,31.226,31.226,31.1374,31.1639,256690.0
2023-03-28 13:00:00,35.18,35.19,35.1,35.11,238957.0,31.1639,31.1728,31.0931,31.1019,238957.0
2023-03-28 13:10:00,35.11,35.12,35.04,35.09,216420.0,31.1019,31.1108,31.0399,31.0842,216420.0
2023-03-28 13:20:00,35.09,35.09,34.95,35.0,211573.0,31.0842,31.0842,30.9602,31.0045,211573.0
2023-03-28 13:30:00,34.99,35.03,34.93,35.0,246051.0,30.9956,31.0311,30.9425,31.0045,246051.0
2023-03-28 13:40:00,35.0,35.04,34.98,35.0,203758.0,31.0045,31.0399,30.9868,31.0045,203758.0
2023-03-28 13:50:00,35.0,35.04,34.95,35.04,174946.0,31.0045,31.0399,30.9602,31.0399,174946.0
2023-03-28 14:00:00,35.03,35.22,35.02,35.2,337960.0,31.0311,31.1994,31.0222,31.1817,337960.0
2023-03-28 14:10:00,35.19,35.27,35.17,35.22,261058.0,31.1728,31.2437,31.1551,31.1994,261058.0
2023-03-28 14:20:00,35.23,35.24,35.09,35.09,232565.0,31.2082,31.2171,31.0842,31.0842,232565.0
2023-03-28 14:30:00,35.09,35.16,35.07,35.15,229277.0,31.0842,31.1462,31.0665,31.1374,229277.0
2023-03-28 14:40:00,35.15,35.28,35.14,35.19,247359.0,31.1374,31.2525,31.1285,31.1728,247359.0
2023-03-28 14:50:00,35.19,35.31,35.17,35.3,265838.0,31.1728,31.2791,31.1551,31.2702,265838.0
2023-03-28 15:00:00,35.3,35.33,35.21,35.32,229636.0,31.2702,31.2968,31.1905,31.288,229636.0
2023-03-28 15:10:00,35.32,35.35,35.25,35.29,235466.0,31.288,31.3145,31.226,31.2614,235466.0
2023-03-28 15:20:00,35.3,35.36,35.27,35.32,395210.0,31.2702,31.3234,31.2437,31.288,395210.0
2023-03-28 15:30:00,35.32,35.42,35.27,35.4,425490.0,31.288,31.3765,31.2437,31.3588,425490.0
2023-03-28 15:40:00,35.4,35.43,35.35,35.42,457564.0,31.3588,31.3854,31.3145,31.3765,457564.0
2023-03-28 15:50:00,35.42,35.58,35.42,35.56,1497957.0,31.3765,31.5183,31.3765,31.5006,1497957.0
2023-03-29 09:30:00,36.06,36.17,35.88,36.07,688517.0,31.9435,32.0409,31.784,31.9523,688517.0
2023-03-29 09:40:00,36.07,36.25,35.99,36.05,480689.0,31.9523,32.1118,31.8815,31.9346,480689.0
2023-03-29 09:50:00,36.05,36.22,36.03,36.13,232249.0,31.9346,32.0852,31.9169,32.0055,232249.0
2023-03-29 10:00:00,36.13,36.15,36.04,36.13,264467.0,32.0055,32.0232,31.9258,32.0055,264467.0
2023-03-29 10:10:00,36.13,36.13,36.0,36.02,220822.0,32.0055,32.0055,31.8903,31.9081,220822.0
2023-03-29 10:20:00,36.02,36.18,35.97,36.12,209034.0,31.9081,32.0498,31.8638,31.9966,209034.0
2023-03-29 10:30:00,36.12,36.14,35.96,35.97,197742.0,31.9966,32.0144,31.8549,31.8638,197742.0
2023-03-29 10:40:00,35.96,35.98,35.78,35.8,295347.0,31.8549,31.8726,31.6955,31.7132,295347.0
2023-03-29 10:50:00,35.8,35.88,35.74,35.77,190348.0,31.7132,31.784,31.66,31.6866,190348.0
2023-03-29 11:00:00,35.77,35.91,35.77,35.9,144932.0,31.6866,31.8106,31.6866,31.8018,144932.0
2023-03-29 11:10:00,35.9,35.94,35.84,35.87,146355.0,31.8018,31.8372,31.7486,31.7752,146355.0
2023-03-29 11:20:00,35.88,35.91,35.84,35.89,107569.0,31.784,31.8106,31.7486,31.7929,107569.0
2023-03-29 11:30:00,35.9,36.0,35.88,35.96,160836.0,31.8018,31.8903,31.784,31.8549,160836.0
2023-03-29 11:40:00,35.96,35.98,35.89,35.92,144764.0,31.8549,31.8726,31.7929,31.8195,144764.0
2023-03-29 11:50:00,35.91,36.05,35.88,36.02,208614.0,31.8106,31.9346,31.784,31.9081,208614.0
2023-03-29 12:00:00,36.03,36.07,35.97,36.05,249191.0,31.9169,31.9523,31.8638,31.9346,249191.0
2023-03-29 12:10:00,36.06,36.25,36.06,36.23,370833.0,31.9435,32.1118,31.9435,32.0941,370833.0
2023-03-29 12:20:00,36.23,36.31,36.22,36.27,278514.0,32.0941,32.1649,32.0852,32.1295,278514.0
2023-03-29 12:30:00,36.26,36.32,36.24,36.24,234803.0,32.1207,32.1738,32.1029,32.1029,234803.0
2023-03-29 12:40:00,36.25,36.26,36.2,36.24,189372.0,32.1118,32.1207,32.0675,32.1029,189372.0
2023-03-29 12:50:00,36.24,36.29,36.2,36.23,161947.0,32.1029,32.1472,32.0675,32.0941,161947.0
2023-03-29 13:00:00,36.24,36.29,36.2,36.28,198185.0,32.1029,32.1472,32.0675,32.1384,198185.0
2023-03-29 13:10:00,36.29,36.32,36.21,36.22,397745.0,32.1472,32.1738,32.0764,32.0852,397745.0
2023-03-29 13:20:00,36.23,36.23,36.14,36.17,216848.0,32.0941,32.0941,32.0144,32.0409,216848.0
2023-03-29 13:30:00,36.16,36.19,36.04,36.04,248612.0,32.0321,32.0586,31.9258,31.9258,248612.0
2023-03-29 13:40:00,36.04,36.1,36.02,36.03,221277.0,31.9258,31.9789,31.9081,31.9169,221277.0
2023-03-29 13:50:00,36.03,36.06,35.99,35.99,177225.0,31.9169,31.9435,31.8815,31.8815,177225.0
2023-03-29 14:00:00,35.99,36.03,35.95,36.03,125467.0,31.8815,31.9169,31.846,31.9169,125467.0
2023-03-29 14:10:00,36.02,36.04,35.9,35.91,206514.0,31.9081,31.9258,31.8018,31.8106,206514.0
2023-03-29 14:20:00,35.91,35.96,35.88,35.91,162460.0,31.8106,31.8549,31.784,31.8106,162460.0
2023-03-29 14:30:00,35.91,35.95,35.89,35.92,153431.0,31.8106,31.846,31.7929,31.8195,153431.0
2023-03-29 14:40:00,35.93,36.05,35.9,36.02,186042.0,31.8283,31.9346,31.8018,31.9081,186042.0
2023-03-29 14:50:00,36.02,36.1,35.98,36.08,227300.0,31.9081,31.9789,31.8726,31.9612,227300.0
2023-03-29 15:00:00,36.07,36.09,35.82,35.92,482115.0,31.9523,31.9701,31.7309,31.8195,482115.0
2023-03-29 15:10:00,35.92,36.06,35.89,36.04,250624.0,31.8195,31.9435,31.7929,31.9258,250624.0
2023-03-29 15:20:00,36.05,36.11,36.03,36.09,255415.0,31.9346,31.9878,31.9169,31.9701,255415.0
2023-03-29 15:30:00,36.09,36.12,36.04,36.08,315976.0,31.9701,31.9966,31.9258,31.9612,315976.0
2023-03-29 15:40:00,36.08,36.22,36.07,36.19,320688.0,31.9612,32.0852,31.9523,32.0586,320688.0
2023-03-29 15:50:00,36.19,36.24,36.14,36.2,1206702.0,32.0586,32.1029,32.0144,32.0675,1206702.0
2023-03-30 09:30:00,36.18,36.52,36.06,36.23,576206.0,32.4837,32.789,32.376,32.5286,576206.0
2023-03-30 09:40:00,36.23,36.41,36.18,36.3,573811.0,32.5286,32.6903,32.4837,32.5915,573811.0
2023-03-30 09:50:00,36.29,36.33,36.07,36.17,410381.0,32.5825,32.6184,32.385,32.4748,410381.0
2023-03-30 10:00:00,36.18,36.21,35.95,36.05,393697.0,32.4837,32.5107,32.2772,32.367,393697.0
2023-03-30 10:10:00,36.05,36.06,35.79,35.91,285518.0,32.367,32.376,32.1336,32.2413,285518.0
2023-03-30 10:20:00,35.91,35.96,35.8,35.87,154294.0,32.2413,32.2862,32.1426,32.2054,154294.0
2023-03-30 10:30:00,35.88,35.98,35.82,35.95,247323.0,32.2144,32.3042,32.1605,32.2772,247323.0
2023-03-30 10:40:00,35.95,35.97,35.78,35.86,233738.0,32.2772,32.2952,32.1246,32.1964,233738.0
2023-03-30 10:50:00,35.87,35.96,35.79,35.79,232664.0,32.2054,32.2862,32.1336,32.1336,232664.0
2023-03-30 11:00:00,35.8,35.83,35.73,35.75,265858.0,32.1426,32.1695,32.0797,32.0977,265858.0
2023-03-30 11:10:00,35.76,35.8,35.5,35.62,422962.0,32.1067,32.1426,31.8732,31.981,422962.0
2023-03-30 11:20:00,35.63,35.75,35.62,35.7,170501.0,31.9899,32.0977,31.981,32.0528,170501.0
2023-03-30 11:30:00,35.71,35.74,35.63,35.7,231778.0,32.0618,32.0887,31.9899,32.0528,231778.0
2023-03-30 11:40:00,35.7,35.76,35.49,35.51,193714.0,32.0528,32.1067,31.8642,31.8822,193714.0
2023-03-30 11:50:00,35.5,35.63,35.5,35.55,310163.0,31.8732,31.9899,31.8732,31.9181,310163.0
2023-03-30 12:00:00,35.54,35.69,35.52,35.67,234816.0,31.9091,32.0438,31.8912,32.0259,234816.0
2023-03-30 12:10:00,35.67,35.69,35.6,35.63,198331.0,32.0259,32.0438,31.963,31.9899,198331.0
2023-03-30 12:20:00,35.62,35.64,35.42,35.43,703271.0,31.981,31.9989,31.8014,31.8104,703271.0
2023-03-30 12:30:00,35.44,35.46,35.19,35.24,402669.0,31.8194,31.8373,31.5949,31.6398,402669.0
2023-03-30 12:40:00,35.24,35.32,35.16,35.3,321554.0,31.6398,31.7116,31.568,31.6937,321554.0
2023-03-30 12:50:00,35.3,35.42,35.29,35.34,154801.0,31.6937,31.8014,31.6847,31.7296,154801.0
2023-03-30 13:00:00,35.34,35.48,35.32,35.42,389084.0,31.7296,31.8553,31.7116,31.8014,389084.0
2023-03-30 13:10:00,35.43,35.49,35.39,35.46,142276.0,31.8104,31.8642,31.7745,31.8373,142276.0
2023-03-30 13:20:00,35.47,35.49,35.38,35.4,168829.0,31.8463,31.8642,31.7655,31.7834,168829.0
2023-03-30 13:30:00,35.4,35.41,35.3,35.34,169961.0,31.7834,31.7924,31.6937,31.7296,169961.0
2023-03-30 13:40:00,35.33,35.43,35.33,35.37,232893.0,31.7206,31.8104,31.7206,31.7565,232893.0
2023-03-30 13:50:00,35.38,35.48,35.35,35.44,215773.0,31.7655,31.8553,31.7385,31.8194,215773.0
2023-03-30 14:00:00,35.44,35.45,35.34,35.34,141420.0,31.8194,31.8283,31.7296,31.7296,141420.0
2023-03-30 14:10:00,35.34,35.38,35.32,35.34,104665.0,31.7296,31.7655,31.7116,31.7296,104665.0
2023-03-30 14:20:00,35.33,35.49,35.33,35.47,160692.0,31.7206,31.8642,31.7206,31.8463,160692.0
2023-03-30 14:30:00,35.47,35.54,35.44,35.46,170319.0,31.8463,31.9091,31.8194,31.8373,170319.0
2023-03-30 14:40:00,35.46,35.48,35.41,35.47,99366.0,31.8373,31.8553,31.7924,31.8463,99366.0
2023-03-30 14:50:00,35.46,35.51,35.42,35.5,116658.0,31.8373,31.8822,31.8014,31.8732,116658.0
2023-03-30 15:00:00,35.5,35.53,35.47,35.48,140789.0,31.8732,31.9002,31.8463,31.8553,140789.0
2023-03-30 15:10:00,35.48,35.48,35.4,35.41,175223.0,31.8553,31.8553,31.7834,31.7924,175223.0
2023-03-30 15:20:00,35.42,35.42,35.37,35.38,221169.0,31.8014,31.8014,31.7565,31.7655,221169.0
2023-03-30 15:30:00,35.38,35.49,35.37,35.41,312635.0,31.7655,31.8642,31.7565,31.7924,312635.0
2023-03-30 15:40:00,35.42,35.43,35.32,35.33,405201.0,31.8014,31.8104,31.7116,31.7206,405201.0
2023-03-30 15:50:00,35.32,35.47,35.32,35.45,912663.0,31.7116,31.8463,31.7116,31.8283,912663.0
2023-03-31 09:30:00,35.81,35.95,35.51,35.57,406433.0,32.1515,32.2772,31.8822,31.9361,406433.0
2023-03-31 09:40:00,35.57,35.58,35.33,35.4,415787.0,31.9361,31.945,31.7206,31.7834,415787.0
2023-03-31 09:50:00,35.41,35.45,35.1,35.11,298282.0,31.7924,31.8283,31.5141,31.5231,298282.0
2023-03-31 10:00:00,35.11,35.26,35.1,35.25,317049.0,31.5231,31.6577,31.5141,31.6488,317049.0
2023-03-31 10:10:00,35.26,35.46,35.21,35.41,258745.0,31.6577,31.8373,31.6128,31.7924,258745.0
2023-03-31 10:20:00,35.41,35.57,35.34,35.54,230027.0,31.7924,31.9361,31.7296,31.9091,230027.0
2023-03-31 10:30:00,35.54,35.59,35.52,35.53,165917.0,31.9091,31.954,31.8912,31.9002,165917.0
2023-03-31 10:40:00,35.54,35.63,35.46,35.63,226224.0,31.9091,31.9899,31.8373,31.9899,226224.0
2023-03-31 10:50:00,35.63,35.77,35.52,35.75,285433.0,31.9899,32.1156,31.8912,32.0977,285433.0
2023-03-31 11:00:00,35.75,35.77,35.66,35.71,207887.0,32.0977,32.1156,32.0169,32.0618,207887.0
2023-03-31 11:10:00,35.71,35.73,35.57,35.59,204355.0,32.0618,32.0797,31.9361,31.954,204355.0
2023-03-31 11:20:00,35.58,35.68,35.56,35.61,183905.0,31.945,32.0348,31.9271,31.972,183905.0
2023-03-31 11:30:00,35.62,35.66,35.55,35.55,131014.0,31.981,32.0169,31.9181,31.9181,131014.0
2023-03-31 11:40:00,35.56,35.56,35.5,35.53,127399.0,31.9271,31.9271,31.8732,31.9002,127399.0
2023-03-31 11:50:00,35.53,35.56,35.42,35.43,194058.0,31.9002,31.9271,31.8014,31.8104,194058.0
2023-03-31 12:00:00,35.42,35.57,35.42,35.55,208498.0,31.8014,31.9361,31.8014,31.9181,208498.0
2023-03-31 12:10:00,35.56,35.64,35.54,35.63,213628.0,31.9271,31.9989,31.9091,31.9899,213628.0
2023-03-31 12:20:00,35.64,35.65,35.57,35.58,220465.0,31.9989,32.0079,31.9361,31.945,220465.0
2023-03-31 12:30:00,35.57,35.59,35.49,35.5,168392.0,31.9361,31.954,31.8642,31.8732,168392.0
2023-03-31 12:40:00,35.49,35.63,35.49,35.59,212370.0,31.8642,31.9899,31.8642,31.954,212370.0
2023-03-31 12:50:00,35.59,35.64,35.58,35.62,201587.0,31.954,31.9989,31.945,31.981,201587.0
2023-03-31 13:00:00,35.62,35.7,35.6,35.68,315491.0,31.981,32.0528,31.963,32.0348,315491.0
2023-03-31 13:10:00,35.67,35.71,35.57,35.66,372928.0,32.0259,32.0618,31.9361,32.0169,372928.0
2023-03-31 13:20:00,35.66,35.8,35.63,35.79,252062.0,32.0169,32.1426,31.9899,32.1336,252062.0
2023-03-31 13:30:00,35.79,35.79,35.71,35.77,194555.0,32.1336,32.1336,32.0618,32.1156,194555.0
2023-03-31 13:40:00,35.77,35.85,35.77,35.82,245896.0,32.1156,32.1875,32.1156,32.1605,245896.0
2023-03-31 13:50:00,35.83,35.87,35.81,35.81,281341.0,32.1695,32.2054,32.1515,32.1515,281341.0
2023-03-31 14:00:00,35.82,35.86,35.81,35.84,296131.0,32.1605,32.1964,32.1515,32.1785,296131.0
2023-03-31 14:10:00,35.85,35.88,35.79,35.86,448665.0,32.1875,32.2144,32.1336,32.1964,448665.0
2023-03-31 14:20:00,35.86,35.86,35.78,35.8,291126.0,32.1964,32.1964,32.1246,32.1426,291126.0
2023-03-31 14:30:00,35.81,35.84,35.75,35.81,362414.0,32.1515,32.1785,32.0977,32.1515,362414.0
2023-03-31 14:40:00,35.81,35.84,35.79,35.81,238214.0,32.1515,32.1785,32.1336,32.1515,238214.0
2023-03-31 14:50:00,35.81,35.83,35.65,35.67,217216.0,32.1515,32.1695,32.0079,32.0259,217216.0
2023-03-31 15:00:00,35.67,35.78,35.65,35.77,288753.0,32.0259,32.1246,32.0079,32.1156,288753.0
2023-03-31 15:10:00,35.77,35.82,35.72,35.82,284177.0,32.1156,32.1605,32.0707,32.1605,284177.0
2023-03-31 15:20:00,35.82,35.93,35.82,35.88,246577.0,32.1605,32.2593,32.1605,32.2144,246577.0
2023-03-31 15:30:00,35.88,35.95,35.82,35.86,336275.0,32.2144,32.2772,32.1605,32.1964,336275.0
2023-03-31 15:40:00,35.86,35.89,35.76,35.79,388074.0,32.1964,32.2234,32.1067,32.1336,388074.0
2023-03-31 15:50:00,35.79,36.06,35.79,36.03,1549646.0,32.1336,32.376,32.1336,32.3491,1549646.0
2023-04-03 09:30:00,36.2,36.44,36.1,36.28,595589.0,32.5017,32.7172,32.4119,32.5735,595589.0
2023-04-03 09:40:00,36.29,36.34,36.08,36.24,258811.0,32.5825,32.6274,32.394,32.5376,258811.0
2023-04-03 09:50:00,36.25,36.41,36.19,36.23,158648.0,32.5466,32.6903,32.4927,32.5286,158648.0
2023-04-03 10:00:00,36.24,36.31,36.21,36.25,211716.0,32.5376,32.6005,32.5107,32.5466,211716.0
2023-04-03 10:10:00,36.24,36.24,35.99,36.02,219073.0,32.5376,32.5376,32.3132,32.3401,219073.0
2023-04-03 10:20:00,36.02,36.15,36.01,36.14,244018.0,32.3401,32.4568,32.3311,32.4478,244018.0
2023-04-03 10:30:00,36.15,36.21,35.99,36.01,167958.0,32.4568,32.5107,32.3132,32.3311,167958.0
2023-04-03 10:40:00,36.01,36.04,35.9,35.93,238792.0,32.3311,32.3581,32.2324,32.2593,238792.0
2023-04-03 10:50:00,35.92,35.93,35.71,35.72,212504.0,32.2503,32.2593,32.0618,32.0707,212504.0
2023-04-03 11:00:00,35.71,35.85,35.68,35.7,188312.0,32.0618,32.1875,32.0348,32.0528,188312.0
2023-04-03 11:10:00,35.7,35.75,35.68,35.71,144289.0,32.0528,32.0977,32.0348,32.0618,144289.0
2023-04-03 11:20:00,35.7,35.72,35.62,35.65,114432.0,32.0528,32.0707,31.981,32.0079,114432.0
2023-04-03 11:30:00,35.65,35.75,35.62,35.7,135545.0,32.0079,32.0977,31.981,32.0528,135545.0
2023-04-03 11:40:00,35.7,35.75,35.66,35.71,120756.0,32.0528,32.0977,32.0169,32.0618,120756.0
2023-04-03 11:50:00,35.7,35.71,35.62,35.67,137948.0,32.0528,32.0618,31.981,32.0259,137948.0
2023-04-03 12:00:00,35.67,35.68,35.56,35.57,121605.0,32.0259,32.0348,31.9271,31.9361,121605.0
2023-04-03 12:10:00,35.58,35.72,35.55,35.72,175390.0,31.945,32.0707,31.9181,32.0707,175390.0
2023-04-03 12:20:00,35.73,35.73,35.62,35.64,199812.0,32.0797,32.0797,31.981,31.9989,199812.0
2023-04-03 12:30:00,35.64,35.75,35.63,35.73,103023.0,31.9989,32.0977,31.9899,32.0797,103023.0
2023-04-03 12:40:00,35.73,35.76,35.68,35.69,133369.0,32.0797,32.1067,32.0348,32.0438,133369.0
2023-04-03 12:50:00,35.7,35.74,35.63,35.64,70431.0,32.0528,32.0887,31.9899,31.9989,70431.0
2023-04-03 13:00:00,35.64,35.65,35.55,35.59,124499.0,31.9989,32.0079,31.9181,31.954,124499.0
2023-04-03 13:10:00,35.59,35.7,35.58,35.65,118286.0,31.954,32.0528,31.945,32.0079,118286.0
2023-04-03 13:20:00,35.65,35.71,35.59,35.61,155673.0,32.0079,32.0618,31.954,31.972,155673.0
2023-04-03 13:30:00,35.61,35.63,35.54,35.61,169586.0,31.972,31.9899,31.9091,31.972,169586.0
2023-04-03 13:40:00,35.61,35.61,35.56,35.6,128090.0,31.972,31.972,31.9271,31.963,128090.0
2023-04-03 13:50:00,35.6,35.65,35.57,35.64,152364.0,31.963,32.0079,31.9361,31.9989,152364.0
2023-04-03 14:00:00,35.63,35.66,35.58,35.64,138901.0,31.9899,32.0169,31.945,31.9989,138901.0
2023-04-03 14:10:00,35.63,35.69,35.6,35.63,183068.0,31.9899,32.0438,31.963,31.9899,183068.0
2023-04-03 14:20:00,35.63,35.67,35.6,35.65,139999.0,31.9899,32.0259,31.963,32.0079,139999.0
2023-04-03 14:30:00,35.65,35.79,35.65,35.77,176240.0,32.0079,32.1336,32.0079,32.1156,176240.0
2023-04-03 14:40:00,35.77,35.83,35.74,35.8,136660.0,32.1156,32.1695,32.0887,32.1426,136660.0
2023-04-03 14:50:00,35.81,35.83,35.7,35.71,291633.0,32.1515,32.1695,32.0528,32.0618,291633.0
2023-04-03 15:00:00,35.71,35.74,35.63,35.69,338642.0,32.0618,32.0887,31.9899,32.0438,338642.0
2023-04-03 15:10:00,35.69,35.71,35.65,35.68,150065.0,32.0438,32.0618,32.0079,32.0348,150065.0
2023-04-03 15:20:00,35.68,35.69,35.62,35.66,134071.0,32.0348,32.0438,31.981,32.0169,134071.0
2023-04-03 15:30:00,35.65,35.69,35.61,35.61,193781.0,32.0079,32.0438,31.972,31.972,193781.0
2023-04-03 15:40:00,35.62,35.66,35.57,35.64,320639.0,31.981,32.0169,31.9361,31.9989,320639.0
2023-04-03 15:50:00,35.64,35.7,35.6,35.63,830370.0,31.9989,32.0528,31.963,31.9899,830370.0
2023-04-04 09:30:00,36.19,36.33,35.41,35.41,569289.0,32.4927,32.6184,31.7924,31.7924,569289.0
2023-04-04 09:40:00,35.42,35.46,35.27,35.35,259907.0,31.8014,31.8373,31.6667,31.7385,259907.0
2023-04-04 09:50:00,35.35,35.44,35.27,35.42,270350.0,31.7385,31.8194,31.6667,31.8014,270350.0
2023-04-04 10:00:00,35.43,35.57,35.36,35.38,212756.0,31.8104,31.9361,31.7475,31.7655,212756.0
2023-04-04 10:10:00,35.36,35.4,35.2,35.22,215872.0,31.7475,31.7834,31.6039,31.6218,215872.0
2023-04-04 10:20:00,35.22,35.29,35.17,35.23,293334.0,31.6218,31.6847,31.5769,31.6308,293334.0
2023-04-04 10:30:00,35.22,35.28,35.08,35.1,185618.0,31.6218,31.6757,31.4961,31.5141,185618.0
2023-04-04 10:40:00,35.09,35.09,34.87,34.88,298180.0,31.5051,31.5051,31.3076,31.3166,298180.0
2023-04-04 10:50:00,34.89,34.94,34.83,34.86,274330.0,31.3255,31.3704,31.2717,31.2986,274330.0
2023-04-04 11:00:00,34.85,34.86,34.67,34.68,264623.0,31.2896,31.2986,31.128,31.137,264623.0
2023-04-04 11:10:00,34.69,34.85,34.67,34.72,263766.0,31.146,31.2896,31.128,31.1729,263766.0
2023-04-04 11:20:00,34.71,34.82,34.71,34.77,254148.0,31.1639,31.2627,31.1639,31.2178,254148.0
2023-04-04 11:30:00,34.76,34.83,34.68,34.69,199943.0,31.2088,31.2717,31.137,31.146,199943.0
2023-04-04 11:40:00,34.69,34.76,34.67,34.75,151303.0,31.146,31.2088,31.128,31.1998,151303.0
2023-04-04 11:50:00,34.75,34.79,34.71,34.74,122479.0,31.1998,31.2358,31.1639,31.1909,122479.0
2023-04-04 12:00:00,34.74,34.84,34.71,34.72,132965.0,31.1909,31.2806,31.1639,31.1729,132965.0
2023-04-04 12:10:00,34.72,34.75,34.68,34.69,118475.0,31.1729,31.1998,31.137,31.146,118475.0
2023-04-04 12:20:00,34.7,34.79,34.68,34.78,155080.0,31.155,31.2358,31.137,31.2268,155080.0
2023-04-04 12:30:00,34.79,34.81,34.66,34.68,341547.0,31.2358,31.2537,31.119,31.137,341547.0
2023-04-04 12:40:00,34.68,34.77,34.67,34.74,156854.0,31.137,31.2178,31.128,31.1909,156854.0
2023-04-04 12:50:00,34.73,34.75,34.68,34.69,261107.0,31.1819,31.1998,31.137,31.146,261107.0
2023-04-04 13:00:00,34.69,34.73,34.65,34.68,166998.0,31.146,31.1819,31.1101,31.137,166998.0
2023-04-04 13:10:00,34.67,34.74,34.61,34.73,219569.0,31.128,31.1909,31.0741,31.1819,219569.0
2023-04-04 13:20:00,34.73,34.75,34.67,34.68,157831.0,31.1819,31.1998,31.128,31.137,157831.0
2023-04-04 13:30:00,34.68,34.88,34.68,34.81,169979.0,31.137,31.3166,31.137,31.2537,169979.0
2023-04-04 13:40:00,34.81,34.82,34.68,34.74,274429.0,31.2537,31.2627,31.137,31.1909,274429.0
2023-04-04 13:50:00,34.73,34.75,34.67,34.68,156499.0,31.1819,31.1998,31.128,31.137,156499.0
2023-04-04 14:00:00,34.67,34.75,34.64,34.73,163101.0,31.128,31.1998,31.1011,31.1819,163101.0
2023-04-04 14:10:00,34.73,34.79,34.66,34.67,117853.0,31.1819,31.2358,31.119,31.128,117853.0
2023-04-04 14:20:00,34.68,34.7,34.6,34.62,132572.0,31.137,31.155,31.0652,31.0831,132572.0
2023-04-04 14:30:00,34.61,34.65,34.51,34.63,279194.0,31.0741,31.1101,30.9844,31.0921,279194.0
2023-04-04 14:40:00,34.63,34.66,34.6,34.65,97979.0,31.0921,31.119,31.0652,31.1101,97979.0
2023-04-04 14:50:00,34.66,34.72,34.64,34.66,125940.0,31.119,31.1729,31.1011,31.119,125940.0
2023-04-04 15:00:00,34.65,34.73,34.61,34.69,148895.0,31.1101,31.1819,31.0741,31.146,148895.0
2023-04-04 15:10:00,34.69,34.75,34.64,34.73,210014.0,31.146,31.1998,31.1011,31.1819,210014.0
2023-04-04 15:20:00,34.74,34.77,34.67,34.7,182373.0,31.1909,31.2178,31.128,31.155,182373.0
2023-04-04 15:30:00,34.7,34.84,34.69,34.84,324803.0,31.155,31.2806,31.146,31.2806,324803.0
2023-04-04 15:40:00,34.83,34.89,34.81,34.86,395261.0,31.2717,31.3255,31.2537,31.2986,395261.0
2023-04-04 15:50:00,34.85,35.09,34.85,35.05,1139347.0,31.2896,31.5051,31.2896,31.4692,1139347.0
2023-04-05 09:30:00,34.83,34.84,34.48,34.73,551684.0,31.2717,31.2806,30.9574,31.1819,551684.0
2023-04-05 09:40:00,34.73,35.07,34.66,35.07,374257.0,31.1819,31.4872,31.119,31.4872,374257.0
2023-04-05 09:50:00,35.07,35.26,34.99,35.08,404443.0,31.4872,31.6577,31.4153,31.4961,404443.0
2023-04-05 10:00:00,35.08,35.11,34.89,34.99,438002.0,31.4961,31.5231,31.3255,31.4153,438002.0
2023-04-05 10:10:00,34.99,35.11,34.93,34.94,250920.0,31.4153,31.5231,31.3615,31.3704,250920.0
2023-04-05 10:20:00,34.95,35.22,34.89,34.9,216689.0,31.3794,31.6218,31.3255,31.3345,216689.0
2023-04-05 10:30:00,34.9,35.24,34.89,35.14,214830.0,31.3345,31.6398,31.3255,31.55,214830.0
2023-04-05 10:40:00,35.13,35.13,34.74,34.79,326104.0,31.541,31.541,31.1909,31.2358,326104.0
2023-04-05 10:50:00,34.79,34.89,34.72,34.87,163611.0,31.2358,31.3255,31.1729,31.3076,163611.0
2023-04-05 11:00:00,34.87,35.0,34.8,34.98,176301.0,31.3076,31.4243,31.2447,31.4063,176301.0
2023-04-05 11:10:00,34.98,35.04,34.8,34.85,314406.0,31.4063,31.4602,31.2447,31.2896,314406.0
2023-04-05 11:20:00,34.86,34.91,34.75,34.89,335233.0,31.2986,31.3435,31.1998,31.3255,335233.0
2023-04-05 11:30:00,34.9,34.93,34.8,34.8,192207.0,31.3345,31.3615,31.2447,31.2447,192207.0
2023-04-05 11:40:00,34.81,34.9,34.78,34.89,140748.0,31.2537,31.3345,31.2268,31.3255,140748.0
2023-04-05 11:50:00,34.89,34.95,34.83,34.95,112971.0,31.3255,31.3794,31.2717,31.3794,112971.0
2023-04-05 12:00:00,34.95,34.99,34.9,34.92,152759.0,31.3794,31.4153,31.3345,31.3525,152759.0
2023-04-05 12:10:00,34.93,34.96,34.8,34.93,159251.0,31.3615,31.3884,31.2447,31.3615,159251.0
2023-04-05 12:20:00,34.94,34.97,34.78,34.86,245780.0,31.3704,31.3974,31.2268,31.2986,245780.0
2023-04-05 12:30:00,34.86,34.91,34.82,34.9,129217.0,31.2986,31.3435,31.2627,31.3345,129217.0
2023-04-05 12:40:00,34.89,34.91,34.83,34.85,107456.0,31.3255,31.3435,31.2717,31.2896,107456.0
2023-04-05 12:50:00,34.85,34.86,34.77,34.85,121000.0,31.2896,31.2986,31.2178,31.2896,121000.0
2023-04-05 13:00:00,34.86,35.02,34.85,34.97,109389.0,31.2986,31.4423,31.2896,31.3974,109389.0
2023-04-05 13:10:00,34.96,35.21,34.95,35.2,251779.0,31.3884,31.6128,31.3794,31.6039,251779.0
2023-04-05 13:20:00,35.21,35.24,35.09,35.11,223516.0,31.6128,31.6398,31.5051,31.5231,223516.0
2023-04-05 13:30:00,35.11,35.14,35.05,35.07,148817.0,31.5231,31.55,31.4692,31.4872,148817.0
2023-04-05 13:40:00,35.08,35.09,35.0,35.02,126992.0,31.4961,31.5051,31.4243,31.4423,126992.0
2023-04-05 13:50:00,35.02,35.09,35.02,35.05,73229.0,31.4423,31.5051,31.4423,31.4692,73229.0
2023-04-05 14:00:00,35.04,35.15,35.03,35.1,112077.0,31.4602,31.559,31.4512,31.5141,112077.0
2023-04-05 14:10:00,35.1,35.21,35.06,35.2,138830.0,31.5141,31.6128,31.4782,31.6039,138830.0
2023-04-05 14:20:00,35.2,35.22,35.1,35.11,151590.0,31.6039,31.6218,31.5141,31.5231,151590.0
2023-04-05 14:30:00,35.1,35.13,35.04,35.05,205547.0,31.5141,31.541,31.4602,31.4692,205547.0
2023-04-05 14:40:00,35.05,35.06,34.97,34.98,222350.0,31.4692,31.4782,31.3974,31.4063,222350.0
2023-04-05 14:50:00,34.98,35.03,34.96,35.0,261207.0,31.4063,31.4512,31.3884,31.4243,261207.0
2023-04-05 15:00:00,35.0,35.07,34.94,35.05,324434.0,31.4243,31.4872,31.3704,31.4692,324434.0
2023-04-05 15:10:00,35.04,35.07,34.98,35.0,261932.0,31.4602,31.4872,31.4063,31.4243,261932.0
2023-04-05 15:20:00,34.99,35.05,34.96,34.99,232098.0,31.4153,31.4692,31.3884,31.4153,232098.0
2023-04-05 15:30:00,34.99,35.06,34.99,35.0,409859.0,31.4153,31.4782,31.4153,31.4243,409859.0
2023-04-05 15:40:00,35.0,35.04,34.92,34.97,535066.0,31.4243,31.4602,31.3525,31.3974,535066.0
2023-04-05 15:50:00,34.98,35.13,34.97,35.11,1464083.0,31.4063,31.541,31.3974,31.5231,1464083.0
2023-04-06 09:30:00,35.25,35.79,35.2,35.54,819624.0,31.6488,32.1336,31.6039,31.9091,819624.0
2023-04-06 09:40:00,35.54,35.72,35.5,35.69,449779.0,31.9091,32.0707,31.8732,32.0438,449779.0
2023-04-06 09:50:00,35.69,35.95,35.61,35.94,329352.0,32.0438,32.2772,31.972,32.2683,329352.0
2023-04-06 10:00:00,35.93,36.0,35.79,35.99,428910.0,32.2593,32.3221,32.1336,32.3132,428910.0
2023-04-06 10:10:00,35.98,36.25,35.98,36.22,503177.0,32.3042,32.5466,32.3042,32.5197,503177.0
2023-04-06 10:20:00,36.22,36.22,36.02,36.02,218347.0,32.5197,32.5197,32.3401,32.3401,218347.0
2023-04-06 10:30:00,36.02,36.11,35.96,35.99,220391.0,32.3401,32.4209,32.2862,32.3132,220391.0
2023-04-06 10:40:00,36.0,36.15,35.92,36.07,232406.0,32.3221,32.4568,32.2503,32.385,232406.0
2023-04-06 10:50:00,36.07,36.08,35.9,35.96,152636.0,32.385,32.394,32.2324,32.2862,152636.0
2023-04-06 11:00:00,35.95,36.01,35.9,35.96,145483.0,32.2772,32.3311,32.2324,32.2862,145483.0
2023-04-06 11:10:00,35.95,36.04,35.93,35.98,130380.0,32.2772,32.3581,32.2593,32.3042,130380.0
2023-04-06 11:20:00,35.98,35.98,35.82,35.85,202362.0,32.3042,32.3042,32.1605,32.1875,202362.0
2023-04-06 11:30:00,35.84,35.94,35.79,35.9,155729.0,32.1785,32.2683,32.1336,32.2324,155729.0
2023-04-06 11:40:00,35.9,35.91,35.75,35.83,145807.0,32.2324,32.2413,32.0977,32.1695,145807.0
2023-04-06 11:50:00,35.83,35.85,35.78,35.83,112170.0,32.1695,32.1875,32.1246,32.1695,112170.0
2023-04-06 12:00:00,35.84,35.96,35.84,35.94,155891.0,32.1785,32.2862,32.1785,32.2683,155891.0
2023-04-06 12:10:00,35.95,36.03,35.88,35.88,225319.0,32.2772,32.3491,32.2144,32.2144,225319.0
2023-04-06 12:20:00,35.89,35.91,35.78,35.81,114163.0,32.2234,32.2413,32.1246,32.1515,114163.0
2023-04-06 12:30:00,35.82,36.0,35.82,35.97,115814.0,32.1605,32.3221,32.1605,32.2952,115814.0
2023-04-06 12:40:00,35.97,36.01,35.9,35.91,157623.0,32.2952,32.3311,32.2324,32.2413,157623.0
2023-04-06 12:50:00,35.91,35.94,35.78,35.8,98869.0,32.2413,32.2683,32.1246,32.1426,98869.0
2023-04-06 13:00:00,35.8,35.87,35.77,35.86,118592.0,32.1426,32.2054,32.1156,32.1964,118592.0
2023-04-06 13:10:00,35.86,35.96,35.84,35.95,100371.0,32.1964,32.2862,32.1785,32.2772,100371.0
2023-04-06 13:20:00,35.95,35.97,35.9,35.91,130275.0,32.2772,32.2952,32.2324,32.2413,130275.0
2023-04-06 13:30:00,35.91,35.93,35.83,35.89,137015.0,32.2413,32.2593,32.1695,32.2234,137015.0
2023-04-06 13:40:00,35.88,35.89,35.84,35.84,131991.0,32.2144,32.2234,32.1785,32.1785,131991.0
2023-04-06 13:50:00,35.85,35.85,35.79,35.8,110063.0,32.1875,32.1875,32.1336,32.1426,110063.0
2023-04-06 14:00:00,35.8,35.85,35.78,35.8,155806.0,32.1426,32.1875,32.1246,32.1426,155806.0
2023-04-06 14:10:00,35.8,35.8,35.69,35.76,299477.0,32.1426,32.1426,32.0438,32.1067,299477.0
2023-04-06 14:20:00,35.77,35.87,35.76,35.87,160795.0,32.1156,32.2054,32.1067,32.2054,160795.0
2023-04-06 14:30:00,35.87,35.9,35.84,35.84,112343.0,32.2054,32.2324,32.1785,32.1785,112343.0
2023-04-06 14:40:00,35.84,35.87,35.79,35.8,95124.0,32.1785,32.2054,32.1336,32.1426,95124.0
2023-04-06 14:50:00,35.8,35.82,35.74,35.76,143356.0,32.1426,32.1605,32.0887,32.1067,143356.0
2023-04-06 15:00:00,35.76,35.77,35.72,35.73,217661.0,32.1067,32.1156,32.0707,32.0797,217661.0
2023-04-06 15:10:00,35.74,35.74,35.64,35.72,326140.0,32.0887,32.0887,31.9989,32.0707,326140.0
2023-04-06 15:20:00,35.71,35.73,35.68,35.7,224266.0,32.0618,32.0797,32.0348,32.0528,224266.0
2023-04-06 15:30:00,35.69,35.71,35.64,35.69,222811.0,32.0438,32.0618,31.9989,32.0438,222811.0
2023-04-06 15:40:00,35.69,35.73,35.64,35.65,467358.0,32.0438,32.0797,31.9989,32.0079,467358.0
2023-04-06 15:50:00,35.64,35.75,35.62,35.75,1292719.0,31.9989,32.0977,31.981,32.0977,1292719.0
2023-04-10 09:30:00,35.85,35.85,35.48,35.81,410119.0,32.1875,32.1875,31.8553,32.1515,410119.0
2023-04-10 09:40:00,35.82,36.19,35.76,36.17,301155.0,32.1605,32.4927,32.1067,32.4748,301155.0
2023-04-10 09:50:00,36.16,36.24,35.92,35.95,358048.0,32.4658,32.5376,32.2503,32.2772,358048.0
2023-04-10 10:00:00,35.94,36.06,35.88,35.98,159700.0,32.2683,32.376,32.2144,32.3042,159700.0
2023-04-10 10:10:00,35.99,36.07,35.89,36.01,215476.0,32.3132,32.385,32.2234,32.3311,215476.0
2023-04-10 10:20:00,36.0,36.05,35.92,36.05,144532.0,32.3221,32.367,32.2503,32.367,144532.0
2023-04-10 10:30:00,36.05,36.11,35.99,36.01,155698.0,32.367,32.4209,32.3132,32.3311,155698.0
2023-04-10 10:40:00,36.02,36.03,35.83,35.85,131583.0,32.3401,32.3491,32.1695,32.1875,131583.0
2023-04-10 10:50:00,35.86,35.9,35.8,35.81,99040.0,32.1964,32.2324,32.1426,32.1515,99040.0
2023-04-10 11:00:00,35.82,35.9,35.79,35.84,123720.0,32.1605,32.2324,32.1336,32.1785,123720.0
2023-04-10 11:10:00,35.85,35.89,35.79,35.81,72264.0,32.1875,32.2234,32.1336,32.1515,72264.0
2023-04-10 11:20:00,35.8,35.84,35.73,35.76,102539.0,32.1426,32.1785,32.0797,32.1067,102539.0
2023-04-10 11:30:00,35.76,35.77,35.67,35.72,102141.0,32.1067,32.1156,32.0259,32.0707,102141.0
2023-04-10 11:40:00,35.71,35.74,35.65,35.71,158426.0,32.0618,32.0887,32.0079,32.0618,158426.0
2023-04-10 11:50:00,35.7,35.71,35.6,35.61,133354.0,32.0528,32.0618,31.963,31.972,133354.0
2023-04-10 12:00:00,35.6,35.62,35.54,35.59,165292.0,31.963,31.981,31.9091,31.954,165292.0
2023-04-10 12:10:00,35.6,35.65,35.57,35.58,125888.0,31.963,32.0079,31.9361,31.945,125888.0
2023-04-10 12:20:00,35.58,35.61,35.56,35.6,143930.0,31.945,31.972,31.9271,31.963,143930.0
2023-04-10 12:30:00,35.61,35.64,35.54,35.57,154374.0,31.972,31.9989,31.9091,31.9361,154374.0
2023-04-10 12:40:00,35.57,35.62,35.5,35.55,277401.0,31.9361,31.981,31.8732,31.9181,277401.0
2023-04-10 12:50:00,35.56,35.63,35.55,35.62,159781.0,31.9271,31.9899,31.9181,31.981,159781.0
2023-04-10 13:00:00,35.62,35.71,35.61,35.7,105811.0,31.981,32.0618,31.972,32.0528,105811.0
2023-04-10 13:10:00,35.7,35.75,35.69,35.72,93161.0,32.0528,32.0977,32.0438,32.0707,93161.0
2023-04-10 13:20:00,35.72,35.74,35.64,35.67,155003.0,32.0707,32.0887,31.9989,32.0259,155003.0
2023-04-10 13:30:00,35.66,35.75,35.64,35.64,255065.0,32.0169,32.0977,31.9989,31.9989,255065.0
2023-04-10 13:40:00,35.65,35.76,35.62,35.75,245419.0,32.0079,32.1067,31.981,32.0977,245419.0
2023-04-10 13:50:00,35.75,35.78,35.66,35.68,146145.0,32.0977,32.1246,32.0169,32.0348,146145.0
2023-04-10 14:00:00,35.67,35.7,35.62,35.65,115625.0,32.0259,32.0528,31.981,32.0079,115625.0
2023-04-10 14:10:00,35.65,35.75,35.64,35.72,111431.0,32.0079,32.0977,31.9989,32.0707,111431.0
2023-04-10 14:20:00,35.72,35.73,35.66,35.68,100183.0,32.0707,32.0797,32.0169,32.0348,100183.0
2023-04-10 14:30:00,35.68,35.7,35.62,35.68,130134.0,32.0348,32.0528,31.981,32.0348,130134.0
2023-04-10 14:40:00,35.68,35.69,35.64,35.68,140130.0,32.0348,32.0438,31.9989,32.0348,140130.0
2023-04-10 14:50:00,35.68,35.72,35.66,35.71,95330.0,32.0348,32.0707,32.0169,32.0618,95330.0
2023-04-10 15:00:00,35.72,35.75,35.69,35.72,141464.0,32.0707,32.0977,32.0438,32.0707,141464.0
2023-04-10 15:10:00,35.72,35.72,35.63,35.7,106927.0,32.0707,32.0707,31.9899,32.0528,106927.0
2023-04-10 15:20:00,35.7,35.72,35.6,35.61,204795.0,32.0528,32.0707,31.963,31.972,204795.0
2023-04-10 15:30:00,35.62,35.66,35.6,35.64,207429.0,31.981,32.0169,31.963,31.9989,207429.0
2023-04-10 15:40:00,35.63,35.67,35.59,35.64,333128.0,31.9899,32.0259,31.954,31.9989,333128.0
2023-04-10 15:50:00,35.64,35.65,35.53,35.61,1408750.0,31.9989,32.0079,31.9002,31.972,1408750.0
2023-04-11 09:30:00,35.64,35.84,35.59,35.65,353095.0,31.9989,32.1785,31.954,32.0079,353095.0
2023-04-11 09:40:00,35.64,35.78,35.5,35.68,288554.0,31.9989,32.1246,31.8732,32.0348,288554.0
2023-04-11 09:50:00,35.67,35.69,35.52,35.53,180116.0,32.0259,32.0438,31.8912,31.9002,180116.0
2023-04-11 10:00:00,35.54,35.75,35.53,35.72,256249.0,31.9091,32.0977,31.9002,32.0707,256249.0
2023-04-11 10:10:00,35.72,35.79,35.61,35.66,308238.0,32.0707,32.1336,31.972,32.0169,308238.0
2023-04-11 10:20:00,35.66,35.71,35.57,35.69,376810.0,32.0169,32.0618,31.9361,32.0438,376810.0
2023-04-11 10:30:00,35.68,35.75,35.53,35.56,302251.0,32.0348,32.0977,31.9002,31.9271,302251.0
2023-04-11 10:40:00,35.57,35.65,35.45,35.51,210264.0,31.9361,32.0079,31.8283,31.8822,210264.0
2023-04-11 10:50:00,35.51,35.6,35.45,35.55,244901.0,31.8822,31.963,31.8283,31.9181,244901.0
2023-04-11 11:00:00,35.55,35.65,35.53,35.54,191242.0,31.9181,32.0079,31.9002,31.9091,191242.0
2023-04-11 11:10:00,35.54,35.57,35.49,35.52,230610.0,31.9091,31.9361,31.8642,31.8912,230610.0
2023-04-11 11:20:00,35.52,35.62,35.5,35.55,217055.0,31.8912,31.981,31.8732,31.9181,217055.0
2023-04-11 11:30:00,35.54,35.55,35.46,35.52,228796.0,31.9091,31.9181,31.8373,31.8912,228796.0
2023-04-11 11:40:00,35.52,35.64,35.51,35.64,236036.0,31.8912,31.9989,31.8822,31.9989,236036.0
2023-04-11 11:50:00,35.63,35.7,35.58,35.68,280778.0,31.9899,32.0528,31.945,32.0348,280778.0
2023-04-11 12:00:00,35.68,35.68,35.59,35.61,175215.0,32.0348,32.0348,31.954,31.972,175215.0
2023-04-11 12:10:00,35.61,35.71,35.6,35.66,209179.0,31.972,32.0618,31.963,32.0169,209179.0
2023-04-11 12:20:00,35.66,35.7,35.64,35.66,88893.0,32.0169,32.0528,31.9989,32.0169,88893.0
2023-04-11 12:30:00,35.66,35.68,35.6,35.63,275730.0,32.0169,32.0348,31.963,31.9899,275730.0
2023-04-11 12:40:00,35.63,35.66,35.58,35.64,155918.0,31.9899,32.0169,31.945,31.9989,155918.0
2023-04-11 12:50:00,35.64,35.68,35.6,35.66,122043.0,31.9989,32.0348,31.963,32.0169,122043.0
2023-04-11 13:00:00,35.66,35.68,35.58,35.62,197192.0,32.0169,32.0348,31.945,31.981,197192.0
2023-04-11 13:10:00,35.62,35.62,35.53,35.61,215896.0,31.981,31.981,31.9002,31.972,215896.0
2023-04-11 13:20:00,35.61,35.66,35.6,35.65,102582.0,31.972,32.0169,31.963,32.0079,102582.0
2023-04-11 13:30:00,35.64,35.65,35.53,35.54,274960.0,31.9989,32.0079,31.9002,31.9091,274960.0
2023-04-11 13:40:00,35.54,35.59,35.51,35.58,248350.0,31.9091,31.954,31.8822,31.945,248350.0
2023-04-11 13:50:00,35.59,35.64,35.54,35.55,154233.0,31.954,31.9989,31.9091,31.9181,154233.0
2023-04-11 14:00:00,35.56,35.67,35.54,35.66,262352.0,31.9271,32.0259,31.9091,32.0169,262352.0
2023-04-11 14:10:00,35.66,35.78,35.66,35.77,177925.0,32.0169,32.1246,32.0169,32.1156,177925.0
2023-04-11 14:20:00,35.76,35.78,35.67,35.68,255108.0,32.1067,32.1246,32.0259,32.0348,255108.0
2023-04-11 14:30:00,35.68,35.73,35.65,35.67,146302.0,32.0348,32.0797,32.0079,32.0259,146302.0
2023-04-11 14:40:00,35.68,35.71,35.63,35.63,157728.0,32.0348,32.0618,31.9899,31.9899,157728.0
2023-04-11 14:50:00,35.64,35.66,35.6,35.64,140683.0,31.9989,32.0169,31.963,31.9989,140683.0
2023-04-11 15:00:00,35.64,35.65,35.58,35.59,169964.0,31.9989,32.0079,31.945,31.954,169964.0
2023-04-11 15:10:00,35.6,35.7,35.59,35.69,162260.0,31.963,32.0528,31.954,32.0438,162260.0
2023-04-11 15:20:00,35.69,35.71,35.63,35.69,304026.0,32.0438,32.0618,31.9899,32.0438,304026.0
2023-04-11 15:30:00,35.7,35.71,35.66,35.68,325714.0,32.0528,32.0618,32.0169,32.0348,325714.0
2023-04-11 15:40:00,35.68,35.68,35.55,35.58,417267.0,32.0348,32.0348,31.9181,31.945,417267.0
2023-04-11 15:50:00,35.57,35.58,35.52,35.52,674620.0,31.9361,31.945,31.8912,31.8912,674620.0
2023-04-12 09:30:00,35.78,36.03,35.71,35.79,648073.0,32.1246,32.3491,32.0618,32.1336,648073.0
2023-04-12 09:40:00,35.8,35.95,35.64,35.7,451588.0,32.1426,32.2772,31.9989,32.0528,451588.0
2023-04-12 09:50:00,35.7,35.76,35.5,35.63,508149.0,32.0528,32.1067,31.8732,31.9899,508149.0
2023-04-12 10:00:00,35.62,35.76,35.52,35.58,310448.0,31.981,32.1067,31.8912,31.945,310448.0
2023-04-12 10:10:00,35.59,35.64,35.4,35.4,183302.0,31.954,31.9989,31.7834,31.7834,183302.0
2023-04-12 10:20:00,35.41,35.43,35.17,35.37,288076.0,31.7924,31.8104,31.5769,31.7565,288076.0
2023-04-12 10:30:00,35.37,35.45,35.31,35.43,233024.0,31.7565,31.8283,31.7026,31.8104,233024.0
2023-04-12 10:40:00,35.43,35.47,35.25,35.26,188331.0,31.8104,31.8463,31.6488,31.6577,188331.0
2023-04-12 10:50:00,35.26,35.33,35.13,35.14,186112.0,31.6577,31.7206,31.541,31.55,186112.0
2023-04-12 11:00:00,35.13,35.19,34.98,35.02,308570.0,31.541,31.5949,31.4063,31.4423,308570.0
2023-04-12 11:10:00,35.02,35.19,34.96,35.16,244102.0,31.4423,31.5949,31.3884,31.568,244102.0
2023-04-12 11:20:00,35.17,35.42,35.16,35.4,221201.0,31.5769,31.8014,31.568,31.7834,221201.0
2023-04-12 11:30:00,35.41,35.48,35.3,35.3,199383.0,31.7924,31.8553,31.6937,31.6937,199383.0
2023-04-12 11:40:00,35.3,35.37,35.26,35.28,162833.0,31.6937,31.7565,31.6577,31.6757,162833.0
2023-04-12 11:50:00,35.28,35.35,35.23,35.34,136759.0,31.6757,31.7385,31.6308,31.7296,136759.0
2023-04-12 12:00:00,35.35,35.43,35.35,35.37,133185.0,31.7385,31.8104,31.7385,31.7565,133185.0
2023-04-12 12:10:00,35.37,35.39,35.3,35.32,132793.0,31.7565,31.7745,31.6937,31.7116,132793.0
2023-04-12 12:20:00,35.32,35.45,35.3,35.43,114578.0,31.7116,31.8283,31.6937,31.8104,114578.0
2023-04-12 12:30:00,35.43,35.54,35.42,35.48,139615.0,31.8104,31.9091,31.8014,31.8553,139615.0
2023-04-12 12:40:00,35.48,35.49,35.4,35.41,100159.0,31.8553,31.8642,31.7834,31.7924,100159.0
2023-04-12 12:50:00,35.42,35.48,35.39,35.45,109314.0,31.8014,31.8553,31.7745,31.8283,109314.0
2023-04-12 13:00:00,35.45,35.51,35.43,35.5,133138.0,31.8283,31.8822,31.8104,31.8732,133138.0
2023-04-12 13:10:00,35.5,35.58,35.49,35.53,115787.0,31.8732,31.945,31.8642,31.9002,115787.0
2023-04-12 13:20:00,35.54,35.64,35.53,35.64,146777.0,31.9091,31.9989,31.9002,31.9989,146777.0
2023-04-12 13:30:00,35.64,35.71,35.63,35.64,295697.0,31.9989,32.0618,31.9899,31.9989,295697.0
2023-04-12 13:40:00,35.63,35.76,35.63,35.7,243281.0,31.9899,32.1067,31.9899,32.0528,243281.0
2023-04-12 13:50:00,35.7,35.72,35.67,35.7,229154.0,32.0528,32.0707,32.0259,32.0528,229154.0
2023-04-12 14:00:00,35.7,35.75,35.54,35.57,278371.0,32.0528,32.0977,31.9091,31.9361,278371.0
2023-04-12 14:10:00,35.56,35.7,35.55,35.66,157173.0,31.9271,32.0528,31.9181,32.0169,157173.0
2023-04-12 14:20:00,35.66,35.69,35.46,35.5,171400.0,32.0169,32.0438,31.8373,31.8732,171400.0
2023-04-12 14:30:00,35.49,35.49,35.41,35.41,144785.0,31.8642,31.8642,31.7924,31.7924,144785.0
2023-04-12 14:40:00,35.41,35.5,35.38,35.41,237348.0,31.7924,31.8732,31.7655,31.7924,237348.0
2023-04-12 14:50:00,35.42,35.52,35.39,35.51,264269.0,31.8014,31.8912,31.7745,31.8822,264269.0
2023-04-12 15:00:00,35.51,35.55,35.41,35.45,248647.0,31.8822,31.9181,31.7924,31.8283,248647.0
2023-04-12 15:10:00,35.45,35.45,35.31,35.34,219890.0,31.8283,31.8283,31.7026,31.7296,219890.0
2023-04-12 15:20:00,35.34,35.39,35.29,35.3,185454.0,31.7296,31.7745,31.6847,31.6937,185454.0
2023-04-12 15:30:00,35.3,35.42,35.28,35.42,198508.0,31.6937,31.8014,31.6757,31.8014,198508.0
2023-04-12 15:40:00,35.41,35.5,35.28,35.3,457677.0,31.7924,31.8732,31.6757,31.6937,457677.0
2023-04-12 15:50:00,35.3,35.41,35.27,35.41,842102.0,31.6937,31.7924,31.6667,31.7924,842102.0
2023-04-13 09:30:00,35.33,35.34,34.73,34.99,600641.0,31.7206,31.7296,31.1819,31.4153,600641.0
2023-04-13 09:40:00,34.99,35.28,34.99,35.23,255952.0,31.4153,31.6757,31.4153,31.6308,255952.0
2023-04-13 09:50:00,35.23,35.33,35.15,35.17,180541.0,31.6308,31.7206,31.559,31.5769,180541.0
2023-04-13 10:00:00,35.18,35.25,35.06,35.22,216402.0,31.5859,31.6488,31.4782,31.6218,216402.0
2023-04-13 10:10:00,35.21,35.34,35.19,35.2,195097.0,31.6128,31.7296,31.5949,31.6039,195097.0
2023-04-13 10:20:00,35.2,35.29,35.14,35.25,197261.0,31.6039,31.6847,31.55,31.6488,197261.0
2023-04-13 10:30:00,35.25,35.31,35.17,35.25,264259.0,31.6488,31.7026,31.5769,31.6488,264259.0
2023-04-13 10:40:00,35.25,35.31,35.19,35.24,178689.0,31.6488,31.7026,31.5949,31.6398,178689.0
2023-04-13 10:50:00,35.25,35.34,35.15,35.18,132802.0,31.6488,31.7296,31.559,31.5859,132802.0
2023-04-13 11:00:00,35.19,35.24,35.17,35.2,87467.0,31.5949,31.6398,31.5769,31.6039,87467.0
2023-04-13 11:10:00,35.2,35.25,35.19,35.24,134472.0,31.6039,31.6488,31.5949,31.6398,134472.0
2023-04-13 11:20:00,35.24,35.27,35.2,35.24,112789.0,31.6398,31.6667,31.6039,31.6398,112789.0
2023-04-13 11:30:00,35.24,35.31,35.22,35.27,214308.0,31.6398,31.7026,31.6218,31.6667,214308.0
2023-04-13 11:40:00,35.27,35.31,35.2,35.22,186688.0,31.6667,31.7026,31.6039,31.6218,186688.0
2023-04-13 11:50:00,35.22,35.26,35.19,35.23,106912.0,31.6218,31.6577,31.5949,31.6308,106912.0
2023-04-13 12:00:00,35.24,35.35,35.24,35.32,145186.0,31.6398,31.7385,31.6398,31.7116,145186.0
2023-04-13 12:10:00,35.31,35.32,35.24,35.3,157257.0,31.7026,31.7116,31.6398,31.6937,157257.0
2023-04-13 12:20:00,35.3,35.31,35.23,35.26,150301.0,31.6937,31.7026,31.6308,31.6577,150301.0
2023-04-13 12:30:00,35.26,35.28,35.24,35.28,178063.0,31.6577,31.6757,31.6398,31.6757,178063.0
2023-04-13 12:40:00,35.27,35.34,35.25,35.27,150766.0,31.6667,31.7296,31.6488,31.6667,150766.0
2023-04-13 12:50:00,35.27,35.34,35.27,35.3,138580.0,31.6667,31.7296,31.6667,31.6937,138580.0
2023-04-13 13:00:00,35.3,35.32,35.25,35.32,156508.0,31.6937,31.7116,31.6488,31.7116,156508.0
2023-04-13 13:10:00,35.32,35.39,35.31,35.37,191575.0,31.7116,31.7745,31.7026,31.7565,191575.0
2023-04-13 13:20:00,35.36,35.38,35.32,35.33,124766.0,31.7475,31.7655,31.7116,31.7206,124766.0
2023-04-13 13:30:00,35.33,35.35,35.29,35.33,125033.0,31.7206,31.7385,31.6847,31.7206,125033.0
2023-04-13 13:40:00,35.33,35.38,35.3,35.32,214801.0,31.7206,31.7655,31.6937,31.7116,214801.0
2023-04-13 13:50:00,35.32,35.33,35.25,35.26,116447.0,31.7116,31.7206,31.6488,31.6577,116447.0
2023-04-13 14:00:00,35.26,35.27,35.15,35.15,186683.0,31.6577,31.6667,31.559,31.559,186683.0
2023-04-13 14:10:00,35.16,35.22,35.11,35.22,175199.0,31.568,31.6218,31.5231,31.6218,175199.0
2023-04-13 14:20:00,35.22,35.3,35.2,35.29,112091.0,31.6218,31.6937,31.6039,31.6847,112091.0
2023-04-13 14:30:00,35.3,35.34,35.27,35.28,153513.0,31.6937,31.7296,31.6667,31.6757,153513.0
2023-04-13 14:40:00,35.27,35.37,35.27,35.36,314720.0,31.6667,31.7565,31.6667,31.7475,314720.0
2023-04-13 14:50:00,35.36,35.36,35.28,35.29,482550.0,31.7475,31.7475,31.6757,31.6847,482550.0
2023-04-13 15:00:00,35.29,35.35,35.27,35.31,248708.0,31.6847,31.7385,31.6667,31.7026,248708.0
2023-04-13 15:10:00,35.31,35.32,35.24,35.26,240402.0,31.7026,31.7116,31.6398,31.6577,240402.0
2023-04-13 15:20:00,35.26,35.27,35.22,35.24,348706.0,31.6577,31.6667,31.6218,31.6398,348706.0
2023-04-13 15:30:00,35.23,35.26,35.18,35.2,386855.0,31.6308,31.6577,31.5859,31.6039,386855.0
2023-04-13 15:40:00,35.2,35.27,35.18,35.2,689203.0,31.6039,31.6667,31.5859,31.6039,689203.0
2023-04-13 15:50:00,35.21,35.39,35.19,35.38,982929.0,31.6128,31.7745,31.5949,31.7655,982929.0
2023-04-14 09:30:00,36.2,36.3,35.66,35.7,867554.0,32.5017,32.5915,32.0169,32.0528,867554.0
2023-04-14 09:40:00,35.7,35.75,35.33,35.71,616342.0,32.0528,32.0977,31.7206,32.0618,616342.0
2023-04-14 09:50:00,35.71,35.99,35.62,35.96,350111.0,32.0618,32.3132,31.981,32.2862,350111.0
2023-04-14 10:00:00,35.96,35.97,35.46,35.49,343101.0,32.2862,32.2952,31.8373,31.8642,343101.0
2023-04-14 10:10:00,35.5,35.62,35.41,35.45,240877.0,31.8732,31.981,31.7924,31.8283,240877.0
2023-04-14 10:20:00,35.46,35.61,35.46,35.52,218311.0,31.8373,31.972,31.8373,31.8912,218311.0
2023-04-14 10:30:00,35.52,35.66,35.36,35.65,207807.0,31.8912,32.0169,31.7475,32.0079,207807.0
2023-04-14 10:40:00,35.64,35.64,35.31,35.31,380346.0,31.9989,31.9989,31.7026,31.7026,380346.0
2023-04-14 10:50:00,35.3,35.36,35.16,35.21,309157.0,31.6937,31.7475,31.568,31.6128,309157.0
2023-04-14 11:00:00,35.22,35.28,35.19,35.23,277952.0,31.6218,31.6757,31.5949,31.6308,277952.0
2023-04-14 11:10:00,35.23,35.3,35.15,35.26,303174.0,31.6308,31.6937,31.559,31.6577,303174.0
2023-04-14 11:20:00,35.26,35.36,35.23,35.26,286590.0,31.6577,31.7475,31.6308,31.6577,286590.0
2023-04-14 11:30:00,35.26,35.29,35.19,35.23,177336.0,31.6577,31.6847,31.5949,31.6308,177336.0
2023-04-14 11:40:00,35.23,35.27,35.16,35.19,102660.0,31.6308,31.6667,31.568,31.5949,102660.0
2023-04-14 11:50:00,35.19,35.31,35.14,35.3,216615.0,31.5949,31.7026,31.55,31.6937,216615.0
2023-04-14 12:00:00,35.3,35.37,35.26,35.32,154657.0,31.6937,31.7565,31.6577,31.7116,154657.0
2023-04-14 12:10:00,35.32,35.32,35.19,35.2,109291.0,31.7116,31.7116,31.5949,31.6039,109291.0
2023-04-14 12:20:00,35.19,35.26,35.17,35.2,174312.0,31.5949,31.6577,31.5769,31.6039,174312.0
2023-04-14 12:30:00,35.2,35.22,35.15,35.16,108191.0,31.6039,31.6218,31.559,31.568,108191.0
2023-04-14 12:40:00,35.16,35.34,35.16,35.27,257184.0,31.568,31.7296,31.568,31.6667,257184.0
2023-04-14 12:50:00,35.26,35.32,35.23,35.26,148342.0,31.6577,31.7116,31.6308,31.6577,148342.0
2023-04-14 13:00:00,35.26,35.33,35.24,35.26,111872.0,31.6577,31.7206,31.6398,31.6577,111872.0
2023-04-14 13:10:00,35.27,35.33,35.24,35.32,112794.0,31.6667,31.7206,31.6398,31.7116,112794.0
2023-04-14 13:20:00,35.33,35.34,35.23,35.27,142767.0,31.7206,31.7296,31.6308,31.6667,142767.0
2023-04-14 13:30:00,35.28,35.28,35.07,35.09,200045.0,31.6757,31.6757,31.4872,31.5051,200045.0
2023-04-14 13:40:00,35.09,35.12,35.07,35.11,187687.0,31.5051,31.532,31.4872,31.5231,187687.0
2023-04-14 13:50:00,35.11,35.13,35.06,35.08,277655.0,31.5231,31.541,31.4782,31.4961,277655.0
2023-04-14 14:00:00,35.08,35.15,35.07,35.12,283173.0,31.4961,31.559,31.4872,31.532,283173.0
2023-04-14 14:10:00,35.12,35.13,34.99,35.04,287217.0,31.532,31.541,31.4153,31.4602,287217.0
2023-04-14 14:20:00,35.03,35.13,35.02,35.13,233222.0,31.4512,31.541,31.4423,31.541,233222.0
2023-04-14 14:30:00,35.13,35.24,35.11,35.23,191304.0,31.541,31.6398,31.5231,31.6308,191304.0
2023-04-14 14:40:00,35.24,35.24,35.05,35.09,510958.0,31.6398,31.6398,31.4692,31.5051,510958.0
2023-04-14 14:50:00,35.09,35.13,35.03,35.11,225509.0,31.5051,31.541,31.4512,31.5231,225509.0
2023-04-14 15:00:00,35.12,35.14,35.01,35.03,220602.0,31.532,31.55,31.4333,31.4512,220602.0
2023-04-14 15:10:00,35.03,35.03,34.9,34.93,247145.0,31.4512,31.4512,31.3345,31.3615,247145.0
2023-04-14 15:20:00,34.93,34.96,34.89,34.91,400769.0,31.3615,31.3884,31.3255,31.3435,400769.0
2023-04-14 15:30:00,34.91,35.02,34.86,35.01,484050.0,31.3435,31.4423,31.2986,31.4333,484050.0
2023-04-14 15:40:00,35.02,35.04,34.97,35.02,462361.0,31.4423,31.4602,31.3974,31.4423,462361.0
2023-04-14 15:50:00,35.02,35.1,34.92,34.97,1519839.0,31.4423,31.5141,31.3525,31.3974,1519839.0
2023-04-17 09:30:00,34.8,35.1,34.2,34.2,1082735.0,31.2447,31.5141,30.706,30.706,1082735.0
2023-04-17 09:40:00,34.2,34.36,33.94,34.13,1472261.0,30.706,30.8497,30.4726,30.6432,1472261.0
2023-04-17 09:50:00,34.13,34.54,34.0,34.39,713348.0,30.6432,31.0113,30.5265,30.8766,713348.0
2023-04-17 10:00:00,34.4,34.69,34.39,34.54,406125.0,30.8856,31.146,30.8766,31.0113,406125.0
2023-04-17 10:10:00,34.54,34.57,34.33,34.35,561512.0,31.0113,31.0382,30.8228,30.8407,561512.0
2023-04-17 10:20:00,34.36,34.48,34.31,34.41,517585.0,30.8497,30.9574,30.8048,30.8946,517585.0
2023-04-17 10:30:00,34.41,34.6,34.39,34.48,714080.0,30.8946,31.0652,30.8766,30.9574,714080.0
2023-04-17 10:40:00,34.48,34.53,34.37,34.4,885370.0,30.9574,31.0023,30.8587,30.8856,885370.0
2023-04-17 10:50:00,34.4,34.64,34.39,34.55,589841.0,30.8856,31.1011,30.8766,31.0203,589841.0
2023-04-17 11:00:00,34.55,34.6,34.49,34.57,297865.0,31.0203,31.0652,30.9664,31.0382,297865.0
2023-04-17 11:10:00,34.57,34.66,34.52,34.64,367871.0,31.0382,31.119,30.9933,31.1011,367871.0
2023-04-17 11:20:00,34.65,34.89,34.64,34.75,477929.0,31.1101,31.3255,31.1011,31.1998,477929.0
2023-04-17 11:30:00,34.75,34.91,34.74,34.86,370253.0,31.1998,31.3435,31.1909,31.2986,370253.0
2023-04-17 11:40:00,34.86,34.91,34.8,34.91,308769.0,31.2986,31.3435,31.2447,31.3435,308769.0
2023-04-17 11:50:00,34.91,35.17,34.9,35.04,384172.0,31.3435,31.5769,31.3345,31.4602,384172.0
2023-04-17 12:00:00,35.04,35.18,35.02,35.16,378214.0,31.4602,31.5859,31.4423,31.568,378214.0
2023-04-17 12:10:00,35.16,35.32,35.16,35.28,411708.0,31.568,31.7116,31.568,31.6757,411708.0
2023-04-17 12:20:00,35.29,35.3,35.21,35.29,331028.0,31.6847,31.6937,31.6128,31.6847,331028.0
2023-04-17 12:30:00,35.29,35.41,35.27,35.34,285044.0,31.6847,31.7924,31.6667,31.7296,285044.0
2023-04-17 12:40:00,35.34,35.35,35.21,35.22,186968.0,31.7296,31.7385,31.6128,31.6218,186968.0
2023-04-17 12:50:00,35.22,35.22,35.14,35.2,245740.0,31.6218,31.6218,31.55,31.6039,245740.0
2023-04-17 13:00:00,35.2,35.28,35.18,35.26,200749.0,31.6039,31.6757,31.5859,31.6577,200749.0
2023-04-17 13:10:00,35.26,35.26,35.15,35.16,226908.0,31.6577,31.6577,31.559,31.568,226908.0
2023-04-17 13:20:00,35.16,35.22,35.14,35.22,156174.0,31.568,31.6218,31.55,31.6218,156174.0
2023-04-17 13:30:00,35.21,35.27,35.19,35.22,249384.0,31.6128,31.6667,31.5949,31.6218,249384.0
2023-04-17 13:40:00,35.21,35.29,35.2,35.29,224504.0,31.6128,31.6847,31.6039,31.6847,224504.0
2023-04-17 13:50:00,35.28,35.29,35.21,35.21,193148.0,31.6757,31.6847,31.6128,31.6128,193148.0
2023-04-17 14:00:00,35.22,35.3,35.19,35.21,217906.0,31.6218,31.6937,31.5949,31.6128,217906.0
2023-04-17 14:10:00,35.21,35.28,35.19,35.26,294826.0,31.6128,31.6757,31.5949,31.6577,294826.0
2023-04-17 14:20:00,35.26,35.34,35.24,35.32,190931.0,31.6577,31.7296,31.6398,31.7116,190931.0
2023-04-17 14:30:00,35.32,35.36,35.3,35.31,191955.0,31.7116,31.7475,31.6937,31.7026,191955.0
2023-04-17 14:40:00,35.32,35.35,35.24,35.29,339031.0,31.7116,31.7385,31.6398,31.6847,339031.0
2023-04-17 14:50:00,35.28,35.41,35.28,35.36,257120.0,31.6757,31.7924,31.6757,31.7475,257120.0
2023-04-17 15:00:00,35.37,35.49,35.36,35.49,251937.0,31.7565,31.8642,31.7475,31.8642,251937.0
2023-04-17 15:10:00,35.49,35.51,35.4,35.42,276435.0,31.8642,31.8822,31.7834,31.8014,276435.0
2023-04-17 15:20:00,35.43,35.49,35.4,35.41,324359.0,31.8104,31.8642,31.7834,31.7924,324359.0
2023-04-17 15:30:00,35.41,35.43,35.36,35.37,585069.0,31.7924,31.8104,31.7475,31.7565,585069.0
2023-04-17 15:40:00,35.38,35.5,35.35,35.47,584458.0,31.7655,31.8732,31.7385,31.8463,584458.0
2023-04-17 15:50:00,35.48,35.61,35.47,35.61,1962440.0,31.8553,31.972,31.8463,31.972,1962440.0
2023-04-18 09:30:00,35.6,35.61,35.09,35.23,707480.0,31.963,31.972,31.5051,31.6308,707480.0
2023-04-18 09:40:00,35.24,35.35,35.15,35.18,402875.0,31.6398,31.7385,31.559,31.5859,402875.0
2023-04-18 09:50:00,35.18,35.18,34.97,35.0,455590.0,31.5859,31.5859,31.3974,31.4243,455590.0
2023-04-18 10:00:00,35.01,35.08,34.82,34.84,953799.0,31.4333,31.4961,31.2627,31.2806,953799.0
2023-04-18 10:10:00,34.85,34.95,34.71,34.93,816612.0,31.2896,31.3794,31.1639,31.3615,816612.0
2023-04-18 10:20:00,34.93,34.95,34.72,34.72,430033.0,31.3615,31.3794,31.1729,31.1729,430033.0
2023-04-18 10:30:00,34.73,34.75,34.62,34.65,420035.0,31.1819,31.1998,31.0831,31.1101,420035.0
2023-04-18 10:40:00,34.65,34.78,34.64,34.66,428117.0,31.1101,31.2268,31.1011,31.119,428117.0
2023-04-18 10:50:00,34.66,34.8,34.66,34.78,417781.0,31.119,31.2447,31.119,31.2268,417781.0
2023-04-18 11:00:00,34.78,34.83,34.68,34.7,338899.0,31.2268,31.2717,31.137,31.155,338899.0
2023-04-18 11:10:00,34.7,34.77,34.66,34.68,326078.0,31.155,31.2178,31.119,31.137,326078.0
2023-04-18 11:20:00,34.68,34.86,34.63,34.85,501303.0,31.137,31.2986,31.0921,31.2896,501303.0
2023-04-18 11:30:00,34.86,34.86,34.73,34.74,342619.0,31.2986,31.2986,31.1819,31.1909,342619.0
2023-04-18 11:40:00,34.73,34.87,34.72,34.83,300429.0,31.1819,31.3076,31.1729,31.2717,300429.0
2023-04-18 11:50:00,34.84,34.88,34.8,34.87,240428.0,31.2806,31.3166,31.2447,31.3076,240428.0
2023-04-18 12:00:00,34.86,34.94,34.79,34.94,190330.0,31.2986,31.3704,31.2358,31.3704,190330.0
2023-04-18 12:10:00,34.94,34.95,34.89,34.93,171375.0,31.3704,31.3794,31.3255,31.3615,171375.0
2023-04-18 12:20:00,34.93,34.95,34.9,34.91,164052.0,31.3615,31.3794,31.3345,31.3435,164052.0
2023-04-18 12:30:00,34.91,34.96,34.89,34.93,179431.0,31.3435,31.3884,31.3255,31.3615,179431.0
2023-04-18 12:40:00,34.94,34.95,34.9,34.94,134649.0,31.3704,31.3794,31.3345,31.3704,134649.0
2023-04-18 12:50:00,34.95,34.99,34.87,34.91,135223.0,31.3794,31.4153,31.3076,31.3435,135223.0
2023-04-18 13:00:00,34.91,35.06,34.9,35.0,260344.0,31.3435,31.4782,31.3345,31.4243,260344.0
2023-04-18 13:10:00,34.99,35.06,34.97,35.0,409087.0,31.4153,31.4782,31.3974,31.4243,409087.0
2023-04-18 13:20:00,35.01,35.02,34.96,34.98,176118.0,31.4333,31.4423,31.3884,31.4063,176118.0
2023-04-18 13:30:00,34.98,35.0,34.91,34.93,303330.0,31.4063,31.4243,31.3435,31.3615,303330.0
2023-04-18 13:40:00,34.93,35.02,34.88,35.02,317473.0,31.3615,31.4423,31.3166,31.4423,317473.0
2023-04-18 13:50:00,35.02,35.03,34.94,34.95,320857.0,31.4423,31.4512,31.3704,31.3794,320857.0
2023-04-18 14:00:00,34.95,35.02,34.92,34.95,331074.0,31.3794,31.4423,31.3525,31.3794,331074.0
2023-04-18 14:10:00,34.95,34.98,34.9,34.93,271488.0,31.3794,31.4063,31.3345,31.3615,271488.0
2023-04-18 14:20:00,34.94,34.95,34.89,34.9,213713.0,31.3704,31.3794,31.3255,31.3345,213713.0
2023-04-18 14:30:00,34.9,34.99,34.89,34.95,155103.0,31.3345,31.4153,31.3255,31.3794,155103.0
2023-04-18 14:40:00,34.95,34.97,34.86,34.97,253153.0,31.3794,31.3974,31.2986,31.3974,253153.0
2023-04-18 14:50:00,34.96,34.97,34.92,34.95,196446.0,31.3884,31.3974,31.3525,31.3794,196446.0
2023-04-18 15:00:00,34.96,35.02,34.95,35.01,200802.0,31.3884,31.4423,31.3794,31.4333,200802.0
2023-04-18 15:10:00,35.02,35.1,35.01,35.09,367765.0,31.4423,31.5141,31.4333,31.5051,367765.0
2023-04-18 15:20:00,35.08,35.09,35.02,35.06,258448.0,31.4961,31.5051,31.4423,31.4782,258448.0
2023-04-18 15:30:00,35.07,35.11,35.04,35.08,499072.0,31.4872,31.5231,31.4602,31.4961,499072.0
2023-04-18 15:40:00,35.08,35.14,35.05,35.07,678194.0,31.4961,31.55,31.4692,31.4872,678194.0
2023-04-18 15:50:00,35.08,35.25,35.04,35.18,1787626.0,31.4961,31.6488,31.4602,31.5859,1787626.0
2023-04-19 09:30:00,35.51,36.12,35.2,35.4,1282305.0,31.8822,32.4299,31.6039,31.7834,1282305.0
2023-04-19 09:40:00,35.4,35.67,35.14,35.46,787937.0,31.7834,32.0259,31.55,31.8373,787937.0
2023-04-19 09:50:00,35.47,35.53,34.94,35.0,676534.0,31.8463,31.9002,31.3704,31.4243,676534.0
2023-04-19 10:00:00,35.01,35.21,34.84,35.2,631639.0,31.4333,31.6128,31.2806,31.6039,631639.0
2023-04-19 10:10:00,35.2,35.36,35.04,35.33,593216.0,31.6039,31.7475,31.4602,31.7206,593216.0
2023-04-19 10:20:00,35.33,35.59,35.25,35.3,607349.0,31.7206,31.954,31.6488,31.6937,607349.0
2023-04-19 10:30:00,35.3,35.31,35.07,35.13,485740.0,31.6937,31.7026,31.4872,31.541,485740.0
2023-04-19 10:40:00,35.12,35.19,34.94,35.08,596408.0,31.532,31.5949,31.3704,31.4961,596408.0
2023-04-19 10:50:00,35.08,35.27,35.06,35.14,692668.0,31.4961,31.6667,31.4782,31.55,692668.0
2023-04-19 11:00:00,35.15,35.21,34.7,34.82,564299.0,31.559,31.6128,31.155,31.2627,564299.0
2023-04-19 11:10:00,34.82,35.0,34.8,34.97,400022.0,31.2627,31.4243,31.2447,31.3974,400022.0
2023-04-19 11:20:00,34.97,35.0,34.85,34.93,288645.0,31.3974,31.4243,31.2896,31.3615,288645.0
2023-04-19 11:30:00,34.93,34.96,34.69,34.8,516682.0,31.3615,31.3884,31.146,31.2447,516682.0
2023-04-19 11:40:00,34.81,34.87,34.75,34.83,242163.0,31.2537,31.3076,31.1998,31.2717,242163.0
2023-04-19 11:50:00,34.84,34.86,34.75,34.75,280491.0,31.2806,31.2986,31.1998,31.1998,280491.0
2023-04-19 12:00:00,34.75,34.93,34.73,34.83,269156.0,31.1998,31.3615,31.1819,31.2717,269156.0
2023-04-19 12:10:00,34.84,35.01,34.83,35.01,232389.0,31.2806,31.4333,31.2717,31.4333,232389.0
2023-04-19 12:20:00,35.02,35.03,34.87,34.92,323422.0,31.4423,31.4512,31.3076,31.3525,323422.0
2023-04-19 12:30:00,34.91,34.97,34.75,34.76,329236.0,31.3435,31.3974,31.1998,31.2088,329236.0
2023-04-19 12:40:00,34.75,34.91,34.75,34.91,285836.0,31.1998,31.3435,31.1998,31.3435,285836.0
2023-04-19 12:50:00,34.91,35.1,34.9,35.09,238142.0,31.3435,31.5141,31.3345,31.5051,238142.0
2023-04-19 13:00:00,35.09,35.29,35.08,35.25,286930.0,31.5051,31.6847,31.4961,31.6488,286930.0
2023-04-19 13:10:00,35.26,35.27,35.1,35.11,230911.0,31.6577,31.6667,31.5141,31.5231,230911.0
2023-04-19 13:20:00,35.1,35.23,35.07,35.16,227429.0,31.5141,31.6308,31.4872,31.568,227429.0
2023-04-19 13:30:00,35.16,35.19,35.09,35.19,128031.0,31.568,31.5949,31.5051,31.5949,128031.0
2023-04-19 13:40:00,35.19,35.32,35.12,35.29,150523.0,31.5949,31.7116,31.532,31.6847,150523.0
2023-04-19 13:50:00,35.29,35.38,35.28,35.37,152480.0,31.6847,31.7655,31.6757,31.7565,152480.0
2023-04-19 14:00:00,35.37,35.58,35.37,35.52,401138.0,31.7565,31.945,31.7565,31.8912,401138.0
2023-04-19 14:10:00,35.52,35.6,35.5,35.57,213242.0,31.8912,31.963,31.8732,31.9361,213242.0
2023-04-19 14:20:00,35.59,35.68,35.57,35.67,149084.0,31.954,32.0348,31.9361,32.0259,149084.0
2023-04-19 14:30:00,35.68,35.74,35.6,35.65,534479.0,32.0348,32.0887,31.963,32.0079,534479.0
2023-04-19 14:40:00,35.65,35.71,35.56,35.69,182768.0,32.0079,32.0618,31.9271,32.0438,182768.0
2023-04-19 14:50:00,35.68,35.79,35.67,35.7,297715.0,32.0348,32.1336,32.0259,32.0528,297715.0
2023-04-19 15:00:00,35.7,35.94,35.7,35.92,366919.0,32.0528,32.2683,32.0528,32.2503,366919.0
2023-04-19 15:10:00,35.92,36.0,35.87,35.91,573475.0,32.2503,32.3221,32.2054,32.2413,573475.0
2023-04-19 15:20:00,35.91,36.03,35.81,36.01,427976.0,32.2413,32.3491,32.1515,32.3311,427976.0
2023-04-19 15:30:00,36.0,36.05,35.84,35.88,322297.0,32.3221,32.367,32.1785,32.2144,322297.0
2023-04-19 15:40:00,35.88,35.96,35.84,35.9,533606.0,32.2144,32.2862,32.1785,32.2324,533606.0
2023-04-19 15:50:00,35.9,36.03,35.86,36.0,848793.0,32.2324,32.3491,32.1964,32.3221,848793.0
2023-04-20 09:30:00,35.45,35.45,34.8,34.81,820383.0,31.8283,31.8283,31.2447,31.2537,820383.0
2023-04-20 09:40:00,34.81,34.84,34.64,34.71,782056.0,31.2537,31.2806,31.1011,31.1639,782056.0
2023-04-20 09:50:00,34.71,34.82,34.57,34.7,729461.0,31.1639,31.2627,31.0382,31.155,729461.0
2023-04-20 10:00:00,34.7,34.74,34.18,34.22,734592.0,31.155,31.1909,30.6881,30.724,734592.0
2023-04-20 10:10:00,34.22,34.41,34.18,34.29,676158.0,30.724,30.8946,30.6881,30.7868,676158.0
2023-04-20 10:20:00,34.3,34.33,34.14,34.27,715154.0,30.7958,30.8228,30.6522,30.7689,715154.0
2023-04-20 10:30:00,34.27,34.46,34.24,34.39,447500.0,30.7689,30.9395,30.7419,30.8766,447500.0
2023-04-20 10:40:00,34.39,34.42,34.27,34.35,359058.0,30.8766,30.9036,30.7689,30.8407,359058.0
2023-04-20 10:50:00,34.35,34.4,34.25,34.39,213208.0,30.8407,30.8856,30.7509,30.8766,213208.0
2023-04-20 11:00:00,34.39,34.41,34.3,34.35,315166.0,30.8766,30.8946,30.7958,30.8407,315166.0
2023-04-20 11:10:00,34.36,34.44,34.33,34.34,348125.0,30.8497,30.9215,30.8228,30.8317,348125.0
2023-04-20 11:20:00,34.34,34.35,34.24,34.24,241517.0,30.8317,30.8407,30.7419,30.7419,241517.0
2023-04-20 11:30:00,34.24,34.27,34.13,34.2,308426.0,30.7419,30.7689,30.6432,30.706,308426.0
2023-04-20 11:40:00,34.2,34.39,34.16,34.39,1394469.0,30.706,30.8766,30.6701,30.8766,1394469.0
2023-04-20 11:50:00,34.39,34.58,34.36,34.46,586176.0,30.8766,31.0472,30.8497,30.9395,586176.0
2023-04-20 12:00:00,34.47,34.48,34.32,34.4,220881.0,30.9484,30.9574,30.8138,30.8856,220881.0
2023-04-20 12:10:00,34.4,34.66,34.39,34.65,548435.0,30.8856,31.119,30.8766,31.1101,548435.0
2023-04-20 12:20:00,34.66,34.68,34.52,34.62,454342.0,31.119,31.137,30.9933,31.0831,454342.0
2023-04-20 12:30:00,34.62,34.62,34.48,34.5,218908.0,31.0831,31.0831,30.9574,30.9754,218908.0
2023-04-20 12:40:00,34.5,34.66,34.49,34.66,180578.0,30.9754,31.119,30.9664,31.119,180578.0
2023-04-20 12:50:00,34.66,34.78,34.65,34.77,384527.0,31.119,31.2268,31.1101,31.2178,384527.0
2023-04-20 13:00:00,34.76,34.82,34.74,34.8,341184.0,31.2088,31.2627,31.1909,31.2447,341184.0
2023-04-20 13:10:00,34.8,34.84,34.76,34.77,194919.0,31.2447,31.2806,31.2088,31.2178,194919.0
2023-04-20 13:20:00,34.77,34.78,34.61,34.66,181895.0,31.2178,31.2268,31.0741,31.119,181895.0
2023-04-20 13:30:00,34.67,34.74,34.66,34.73,182734.0,31.128,31.1909,31.119,31.1819,182734.0
2023-04-20 13:40:00,34.73,34.75,34.7,34.72,192353.0,31.1819,31.1998,31.155,31.1729,192353.0
2023-04-20 13:50:00,34.72,34.89,34.71,34.84,278220.0,31.1729,31.3255,31.1639,31.2806,278220.0
2023-04-20 14:00:00,34.84,34.96,34.83,34.95,277194.0,31.2806,31.3884,31.2717,31.3794,277194.0
2023-04-20 14:10:00,34.95,35.07,34.95,35.05,388288.0,31.3794,31.4872,31.3794,31.4692,388288.0
2023-04-20 14:20:00,35.04,35.05,34.93,34.94,319263.0,31.4602,31.4692,31.3615,31.3704,319263.0
2023-04-20 14:30:00,34.94,35.02,34.91,34.97,388789.0,31.3704,31.4423,31.3435,31.3974,388789.0
2023-04-20 14:40:00,34.97,34.98,34.83,34.86,222545.0,31.3974,31.4063,31.2717,31.2986,222545.0
2023-04-20 14:50:00,34.86,34.91,34.82,34.86,199606.0,31.2986,31.3435,31.2627,31.2986,199606.0
2023-04-20 15:00:00,34.85,34.92,34.78,34.81,228991.0,31.2896,31.3525,31.2268,31.2537,228991.0
2023-04-20 15:10:00,34.8,34.82,34.67,34.68,262060.0,31.2447,31.2627,31.128,31.137,262060.0
2023-04-20 15:20:00,34.68,34.72,34.65,34.69,285732.0,31.137,31.1729,31.1101,31.146,285732.0
2023-04-20 15:30:00,34.7,34.76,34.67,34.73,397448.0,31.155,31.2088,31.128,31.1819,397448.0
2023-04-20 15:40:00,34.73,34.74,34.61,34.66,565992.0,31.1819,31.1909,31.0741,31.119,565992.0
2023-04-20 15:50:00,34.66,34.78,34.63,34.78,1429354.0,31.119,31.2268,31.0921,31.2268,1429354.0
2023-04-21 09:30:00,34.29,34.34,33.78,33.91,1307489.0,30.7868,30.8317,30.3289,30.4457,1307489.0
2023-04-21 09:40:00,33.91,34.07,33.8,34.06,438464.0,30.4457,30.5893,30.3469,30.5803,438464.0
2023-04-21 09:50:00,34.06,34.16,33.96,33.96,463404.0,30.5803,30.6701,30.4906,30.4906,463404.0
2023-04-21 10:00:00,33.97,33.98,33.72,33.73,920418.0,30.4995,30.5085,30.2751,30.284,920418.0
2023-04-21 10:10:00,33.73,33.8,33.61,33.7,810505.0,30.284,30.3469,30.1763,30.2571,810505.0
2023-04-21 10:20:00,33.69,33.77,33.65,33.65,563396.0,30.2481,30.32,30.2122,30.2122,563396.0
2023-04-21 10:30:00,33.65,33.72,33.53,33.53,960290.0,30.2122,30.2751,30.1045,30.1045,960290.0
2023-04-21 10:40:00,33.53,33.55,32.98,33.05,2053092.0,30.1045,30.1224,29.6107,29.6735,2053092.0
2023-04-21 10:50:00,33.06,33.2,32.86,32.96,1685748.0,29.6825,29.8082,29.5029,29.5927,1685748.0
2023-04-21 11:00:00,32.95,33.11,32.9,32.98,900846.0,29.5837,29.7274,29.5388,29.6107,900846.0
2023-04-21 11:10:00,32.98,32.99,32.79,32.84,790955.0,29.6107,29.6196,29.4401,29.485,790955.0
2023-04-21 11:20:00,32.83,32.88,32.61,32.72,917895.0,29.476,29.5209,29.2785,29.3772,917895.0
2023-04-21 11:30:00,32.73,33.01,32.71,33.0,676258.0,29.3862,29.6376,29.3683,29.6286,676258.0
2023-04-21 11:40:00,33.0,33.15,33.0,33.09,497596.0,29.6286,29.7633,29.6286,29.7094,497596.0
2023-04-21 11:50:00,33.09,33.19,33.02,33.13,366010.0,29.7094,29.7992,29.6466,29.7453,366010.0
2023-04-21 12:00:00,33.13,33.22,33.04,33.04,406535.0,29.7453,29.8262,29.6645,29.6645,406535.0
2023-04-21 12:10:00,33.04,33.18,33.02,33.18,254167.0,29.6645,29.7902,29.6466,29.7902,254167.0
2023-04-21 12:20:00,33.18,33.21,33.13,33.19,210694.0,29.7902,29.8172,29.7453,29.7992,210694.0
2023-04-21 12:30:00,33.18,33.27,33.14,33.25,223641.0,29.7902,29.871,29.7543,29.8531,223641.0
2023-04-21 12:40:00,33.25,33.33,33.23,33.31,335184.0,29.8531,29.9249,29.8351,29.907,335184.0
2023-04-21 12:50:00,33.32,33.37,33.31,33.36,420464.0,29.9159,29.9608,29.907,29.9518,420464.0
2023-04-21 13:00:00,33.37,33.44,33.35,33.37,595376.0,29.9608,30.0237,29.9429,29.9608,595376.0
2023-04-21 13:10:00,33.37,33.4,33.35,33.36,381838.0,29.9608,29.9878,29.9429,29.9518,381838.0
2023-04-21 13:20:00,33.36,33.46,33.35,33.4,542876.0,29.9518,30.0416,29.9429,29.9878,542876.0
2023-04-21 13:30:00,33.41,33.44,33.37,33.4,377559.0,29.9967,30.0237,29.9608,29.9878,377559.0
2023-04-21 13:40:00,33.4,33.43,33.32,33.32,607194.0,29.9878,30.0147,29.9159,29.9159,607194.0
2023-04-21 13:50:00,33.32,33.4,33.26,33.4,499462.0,29.9159,29.9878,29.8621,29.9878,499462.0
2023-04-21 14:00:00,33.4,33.41,33.35,33.37,230889.0,29.9878,29.9967,29.9429,29.9608,230889.0
2023-04-21 14:10:00,33.36,33.42,33.35,33.37,337756.0,29.9518,30.0057,29.9429,29.9608,337756.0
2023-04-21 14:20:00,33.37,33.42,33.35,33.38,313266.0,29.9608,30.0057,29.9429,29.9698,313266.0
2023-04-21 14:30:00,33.39,33.41,33.36,33.41,282746.0,29.9788,29.9967,29.9518,29.9967,282746.0
2023-04-21 14:40:00,33.41,33.45,33.4,33.44,216285.0,29.9967,30.0327,29.9878,30.0237,216285.0
2023-04-21 14:50:00,33.45,33.54,33.44,33.54,261224.0,30.0327,30.1135,30.0237,30.1135,261224.0
2023-04-21 15:00:00,33.54,33.63,33.51,33.55,372144.0,30.1135,30.1943,30.0865,30.1224,372144.0
2023-04-21 15:10:00,33.55,33.57,33.49,33.49,250795.0,30.1224,30.1404,30.0686,30.0686,250795.0
2023-04-21 15:20:00,33.49,33.5,33.39,33.42,334919.0,30.0686,30.0775,29.9788,30.0057,334919.0
2023-04-21 15:30:00,33.43,33.56,33.4,33.51,482405.0,30.0147,30.1314,29.9878,30.0865,482405.0
2023-04-21 15:40:00,33.51,33.55,33.46,33.5,804340.0,30.0865,30.1224,30.0416,30.0775,804340.0
2023-04-21 15:50:00,33.5,33.58,33.41,33.5,1854667.0,30.0775,30.1494,29.9967,30.0775,1854667.0
2023-04-24 09:30:00,33.27,33.41,32.98,33.09,784637.0,29.871,29.9967,29.6107,29.7094,784637.0
2023-04-24 09:40:00,33.09,33.22,32.87,33.0,740832.0,29.7094,29.8262,29.5119,29.6286,740832.0
2023-04-24 09:50:00,33.01,33.14,32.78,32.82,490188.0,29.6376,29.7543,29.4311,29.467,490188.0
2023-04-24 10:00:00,32.82,32.95,32.78,32.93,722463.0,29.467,29.5837,29.4311,29.5658,722463.0
2023-04-24 10:10:00,32.93,33.1,32.91,33.09,415566.0,29.5658,29.7184,29.5478,29.7094,415566.0
2023-04-24 10:20:00,33.09,33.16,33.0,33.16,390289.0,29.7094,29.7723,29.6286,29.7723,390289.0
2023-04-24 10:30:00,33.16,33.23,33.03,33.06,299726.0,29.7723,29.8351,29.6556,29.6825,299726.0
2023-04-24 10:40:00,33.06,33.06,32.85,32.97,373675.0,29.6825,29.6825,29.494,29.6017,373675.0
2023-04-24 10:50:00,32.97,33.0,32.78,32.8,333747.0,29.6017,29.6286,29.4311,29.4491,333747.0
2023-04-24 11:00:00,32.8,32.9,32.78,32.82,399571.0,29.4491,29.5388,29.4311,29.467,399571.0
2023-04-24 11:10:00,32.82,32.82,32.68,32.72,503031.0,29.467,29.467,29.3413,29.3772,503031.0
2023-04-24 11:20:00,32.73,32.76,32.68,32.7,316445.0,29.3862,29.4131,29.3413,29.3593,316445.0
2023-04-24 11:30:00,32.7,32.73,32.55,32.58,410717.0,29.3593,29.3862,29.2246,29.2515,410717.0
2023-04-24 11:40:00,32.59,32.73,32.58,32.71,340515.0,29.2605,29.3862,29.2515,29.3683,340515.0
2023-04-24 11:50:00,32.72,32.73,32.63,32.64,171443.0,29.3772,29.3862,29.2964,29.3054,171443.0
2023-04-24 12:00:00,32.64,32.66,32.61,32.61,171538.0,29.3054,29.3234,29.2785,29.2785,171538.0
2023-04-24 12:10:00,32.62,32.82,32.59,32.82,251511.0,29.2874,29.467,29.2605,29.467,251511.0
2023-04-24 12:20:00,32.82,32.91,32.81,32.86,360810.0,29.467,29.5478,29.458,29.5029,360810.0
2023-04-24 12:30:00,32.86,32.92,32.83,32.84,205906.0,29.5029,29.5568,29.476,29.485,205906.0
2023-04-24 12:40:00,32.85,32.87,32.79,32.83,178363.0,29.494,29.5119,29.4401,29.476,178363.0
2023-04-24 12:50:00,32.84,32.85,32.8,32.84,131048.0,29.485,29.494,29.4491,29.485,131048.0
2023-04-24 13:00:00,32.84,32.86,32.79,32.81,107794.0,29.485,29.5029,29.4401,29.458,107794.0
2023-04-24 13:10:00,32.8,32.89,32.79,32.88,188793.0,29.4491,29.5299,29.4401,29.5209,188793.0
2023-04-24 13:20:00,32.89,32.9,32.85,32.9,83954.0,29.5299,29.5388,29.494,29.5388,83954.0
2023-04-24 13:30:00,32.9,32.97,32.89,32.93,157766.0,29.5388,29.6017,29.5299,29.5658,157766.0
2023-04-24 13:40:00,32.93,32.97,32.91,32.97,195135.0,29.5658,29.6017,29.5478,29.6017,195135.0
2023-04-24 13:50:00,32.97,33.03,32.92,32.93,300380.0,29.6017,29.6556,29.5568,29.5658,300380.0
2023-04-24 14:00:00,32.93,32.94,32.81,32.82,182672.0,29.5658,29.5748,29.458,29.467,182672.0
2023-04-24 14:10:00,32.81,32.82,32.67,32.68,239073.0,29.458,29.467,29.3323,29.3413,239073.0
2023-04-24 14:20:00,32.68,32.71,32.66,32.69,180958.0,29.3413,29.3683,29.3234,29.3503,180958.0
2023-04-24 14:30:00,32.7,32.73,32.65,32.68,171473.0,29.3593,29.3862,29.3144,29.3413,171473.0
2023-04-24 14:40:00,32.68,32.69,32.62,32.66,156867.0,29.3413,29.3503,29.2874,29.3234,156867.0
2023-04-24 14:50:00,32.66,32.67,32.63,32.64,132153.0,29.3234,29.3323,29.2964,29.3054,132153.0
2023-04-24 15:00:00,32.65,32.7,32.62,32.66,324668.0,29.3144,29.3593,29.2874,29.3234,324668.0
2023-04-24 15:10:00,32.67,32.7,32.63,32.67,327481.0,29.3323,29.3593,29.2964,29.3323,327481.0
2023-04-24 15:20:00,32.67,32.74,32.63,32.72,319939.0,29.3323,29.3952,29.2964,29.3772,319939.0
2023-04-24 15:30:00,32.71,32.72,32.64,32.65,319814.0,29.3683,29.3772,29.3054,29.3144,319814.0
2023-04-24 15:40:00,32.64,32.71,32.63,32.69,369664.0,29.3054,29.3683,29.2964,29.3503,369664.0
2023-04-24 15:50:00,32.69,32.8,32.63,32.78,1387079.0,29.3503,29.4491,29.2964,29.4311,1387079.0
2023-04-25 09:30:00,32.4,32.94,32.27,32.77,1233858.0,29.0899,29.5748,28.9732,29.4221,1233858.0
2023-04-25 09:40:00,32.77,32.8,32.5,32.55,644559.0,29.4221,29.4491,29.1797,29.2246,644559.0
2023-04-25 09:50:00,32.55,32.76,32.53,32.67,284133.0,29.2246,29.4131,29.2066,29.3323,284133.0
2023-04-25 10:00:00,32.66,32.75,32.6,32.6,429546.0,29.3234,29.4042,29.2695,29.2695,429546.0
2023-04-25 10:10:00,32.6,32.6,32.38,32.46,579281.0,29.2695,29.2695,29.072,29.1438,579281.0
2023-04-25 10:20:00,32.47,32.49,32.35,32.42,416205.0,29.1528,29.1707,29.045,29.1079,416205.0
2023-04-25 10:30:00,32.41,32.42,32.26,32.27,679055.0,29.0989,29.1079,28.9642,28.9732,679055.0
2023-04-25 10:40:00,32.27,32.28,32.17,32.22,615614.0,28.9732,28.9822,28.8834,28.9283,615614.0
2023-04-25 10:50:00,32.23,32.29,32.19,32.26,462902.0,28.9373,28.9912,28.9014,28.9642,462902.0
2023-04-25 11:00:00,32.26,32.29,32.2,32.25,322535.0,28.9642,28.9912,28.9104,28.9552,322535.0
2023-04-25 11:10:00,32.24,32.3,32.19,32.21,310626.0,28.9463,29.0001,28.9014,28.9193,310626.0
2023-04-25 11:20:00,32.2,32.33,32.15,32.15,410823.0,28.9104,29.0271,28.8655,28.8655,410823.0
2023-04-25 11:30:00,32.15,32.19,32.09,32.14,420613.0,28.8655,28.9014,28.8116,28.8565,420613.0
2023-04-25 11:40:00,32.14,32.28,32.14,32.27,408421.0,28.8565,28.9822,28.8565,28.9732,408421.0
2023-04-25 11:50:00,32.27,32.3,32.17,32.25,342236.0,28.9732,29.0001,28.8834,28.9552,342236.0
2023-04-25 12:00:00,32.25,32.26,32.15,32.19,241868.0,28.9552,28.9642,28.8655,28.9014,241868.0
2023-04-25 12:10:00,32.19,32.23,32.14,32.18,206524.0,28.9014,28.9373,28.8565,28.8924,206524.0
2023-04-25 12:20:00,32.18,32.21,31.98,32.0,468038.0,28.8924,28.9193,28.7128,28.7308,468038.0
2023-04-25 12:30:00,32.0,32.04,31.91,31.93,340495.0,28.7308,28.7667,28.65,28.6679,340495.0
2023-04-25 12:40:00,31.93,32.0,31.9,31.96,379544.0,28.6679,28.7308,28.641,28.6949,379544.0
2023-04-25 12:50:00,31.96,31.98,31.76,31.78,371948.0,28.6949,28.7128,28.5153,28.5333,371948.0
2023-04-25 13:00:00,31.77,31.81,31.55,31.56,619747.0,28.5243,28.5602,28.3268,28.3357,619747.0
2023-04-25 13:10:00,31.57,31.59,31.3,31.5,909161.0,28.3447,28.3627,28.1023,28.2819,909161.0
2023-04-25 13:20:00,31.5,31.59,31.41,31.57,508992.0,28.2819,28.3627,28.2011,28.3447,508992.0
2023-04-25 13:30:00,31.57,31.64,31.53,31.56,230461.0,28.3447,28.4076,28.3088,28.3357,230461.0
2023-04-25 13:40:00,31.56,31.63,31.52,31.63,287539.0,28.3357,28.3986,28.2998,28.3986,287539.0
2023-04-25 13:50:00,31.62,31.66,31.5,31.51,603384.0,28.3896,28.4255,28.2819,28.2908,603384.0
2023-04-25 14:00:00,31.5,31.53,31.4,31.41,367270.0,28.2819,28.3088,28.1921,28.2011,367270.0
2023-04-25 14:10:00,31.42,31.62,31.41,31.56,417872.0,28.21,28.3896,28.2011,28.3357,417872.0
2023-04-25 14:20:00,31.55,31.71,31.53,31.7,294338.0,28.3268,28.4704,28.3088,28.4614,294338.0
2023-04-25 14:30:00,31.71,31.76,31.63,31.65,196253.0,28.4704,28.5153,28.3986,28.4165,196253.0
2023-04-25 14:40:00,31.64,31.72,31.6,31.71,215990.0,28.4076,28.4794,28.3717,28.4704,215990.0
2023-04-25 14:50:00,31.71,31.83,31.71,31.83,287388.0,28.4704,28.5782,28.4704,28.5782,287388.0
2023-04-25 15:00:00,31.82,31.88,31.75,31.77,330753.0,28.5692,28.623,28.5063,28.5243,330753.0
2023-04-25 15:10:00,31.77,31.84,31.7,31.8,346088.0,28.5243,28.5871,28.4614,28.5512,346088.0
2023-04-25 15:20:00,31.81,31.88,31.69,31.71,350403.0,28.5602,28.623,28.4525,28.4704,350403.0
2023-04-25 15:30:00,31.71,31.76,31.65,31.66,419019.0,28.4704,28.5153,28.4165,28.4255,419019.0
2023-04-25 15:40:00,31.66,31.75,31.61,31.73,606761.0,28.4255,28.5063,28.3806,28.4884,606761.0
2023-04-25 15:50:00,31.73,31.8,31.66,31.79,1655557.0,28.4884,28.5512,28.4255,28.5422,1655557.0
2023-04-26 09:30:00,31.68,31.78,31.52,31.75,617807.0,28.4435,28.5333,28.2998,28.5063,617807.0
2023-04-26 09:40:00,31.76,31.87,31.67,31.79,319221.0,28.5153,28.6141,28.4345,28.5422,319221.0
2023-04-26 09:50:00,31.78,31.84,31.47,31.5,491264.0,28.5333,28.5871,28.2549,28.2819,491264.0
2023-04-26 10:00:00,31.5,31.63,31.41,31.58,671780.0,28.2819,28.3986,28.2011,28.3537,671780.0
2023-04-26 10:10:00,31.58,31.61,31.31,31.4,337161.0,28.3537,28.3806,28.1113,28.1921,337161.0
2023-04-26 10:20:00,31.4,31.51,31.38,31.44,256521.0,28.1921,28.2908,28.1741,28.228,256521.0
2023-04-26 10:30:00,31.44,31.64,31.4,31.56,269708.0,28.228,28.4076,28.1921,28.3357,269708.0
2023-04-26 10:40:00,31.57,31.71,31.53,31.6,350301.0,28.3447,28.4704,28.3088,28.3717,350301.0
2023-04-26 10:50:00,31.6,31.78,31.56,31.7,409351.0,28.3717,28.5333,28.3357,28.4614,409351.0
2023-04-26 11:00:00,31.7,31.89,31.68,31.86,303009.0,28.4614,28.632,28.4435,28.6051,303009.0
2023-04-26 11:10:00,31.85,31.88,31.77,31.83,236572.0,28.5961,28.623,28.5243,28.5782,236572.0
2023-04-26 11:20:00,31.83,31.86,31.76,31.8,330494.0,28.5782,28.6051,28.5153,28.5512,330494.0
2023-04-26 11:30:00,31.8,31.88,31.76,31.8,227569.0,28.5512,28.623,28.5153,28.5512,227569.0
2023-04-26 11:40:00,31.81,32.0,31.8,31.99,206220.0,28.5602,28.7308,28.5512,28.7218,206220.0
2023-04-26 11:50:00,31.99,32.02,31.93,31.99,277398.0,28.7218,28.7487,28.6679,28.7218,277398.0
2023-04-26 12:00:00,31.99,32.03,31.94,31.95,319947.0,28.7218,28.7577,28.6769,28.6859,319947.0
2023-04-26 12:10:00,31.94,32.06,31.94,31.97,221189.0,28.6769,28.7847,28.6769,28.7039,221189.0
2023-04-26 12:20:00,31.96,31.99,31.9,31.91,210510.0,28.6949,28.7218,28.641,28.65,210510.0
2023-04-26 12:30:00,31.92,31.96,31.85,31.95,215693.0,28.659,28.6949,28.5961,28.6859,215693.0
2023-04-26 12:40:00,31.94,32.0,31.91,32.0,186117.0,28.6769,28.7308,28.65,28.7308,186117.0
2023-04-26 12:50:00,32.0,32.01,31.96,31.98,145892.0,28.7308,28.7398,28.6949,28.7128,145892.0
2023-04-26 13:00:00,31.98,32.01,31.94,31.95,136327.0,28.7128,28.7398,28.6769,28.6859,136327.0
2023-04-26 13:10:00,31.95,31.97,31.91,31.93,164008.0,28.6859,28.7039,28.65,28.6679,164008.0
2023-04-26 13:20:00,31.92,31.97,31.91,31.96,160453.0,28.659,28.7039,28.65,28.6949,160453.0
2023-04-26 13:30:00,31.96,32.0,31.93,31.96,112586.0,28.6949,28.7308,28.6679,28.6949,112586.0
2023-04-26 13:40:00,31.97,32.0,31.87,31.87,193494.0,28.7039,28.7308,28.6141,28.6141,193494.0
2023-04-26 13:50:00,31.87,31.88,31.78,31.78,280793.0,28.6141,28.623,28.5333,28.5333,280793.0
2023-04-26 14:00:00,31.78,31.79,31.71,31.73,237071.0,28.5333,28.5422,28.4704,28.4884,237071.0
2023-04-26 14:10:00,31.72,31.73,31.62,31.64,527123.0,28.4794,28.4884,28.3896,28.4076,527123.0
2023-04-26 14:20:00,31.64,31.68,31.61,31.67,194871.0,28.4076,28.4435,28.3806,28.4345,194871.0
2023-04-26 14:30:00,31.67,31.69,31.48,31.49,407838.0,28.4345,28.4525,28.2639,28.2729,407838.0
2023-04-26 14:40:00,31.48,31.49,31.29,31.3,481692.0,28.2639,28.2729,28.0933,28.1023,481692.0
2023-04-26 14:50:00,31.3,31.39,31.26,31.38,342357.0,28.1023,28.1831,28.0664,28.1741,342357.0
2023-04-26 15:00:00,31.38,31.44,31.35,31.42,244492.0,28.1741,28.228,28.1472,28.21,244492.0
2023-04-26 15:10:00,31.42,31.49,31.36,31.37,228614.0,28.21,28.2729,28.1562,28.1652,228614.0
2023-04-26 15:20:00,31.37,31.48,31.36,31.47,271685.0,28.1652,28.2639,28.1562,28.2549,271685.0
2023-04-26 15:30:00,31.48,31.49,31.41,31.46,280380.0,28.2639,28.2729,28.2011,28.246,280380.0
2023-04-26 15:40:00,31.46,31.52,31.45,31.52,459249.0,28.246,28.2998,28.237,28.2998,459249.0
2023-04-26 15:50:00,31.51,31.64,31.46,31.51,1243219.0,28.2908,28.4076,28.246,28.2908,1243219.0
2023-04-27 09:30:00,31.6,31.91,31.48,31.71,411208.0,28.3717,28.65,28.2639,28.4704,411208.0
2023-04-27 09:40:00,31.69,31.9,31.66,31.73,446416.0,28.4525,28.641,28.4255,28.4884,446416.0
2023-04-27 09:50:00,31.74,32.11,31.74,32.07,403552.0,28.4974,28.8296,28.4974,28.7936,403552.0
2023-04-27 10:00:00,32.07,32.15,31.92,31.94,289385.0,28.7936,28.8655,28.659,28.6769,289385.0
2023-04-27 10:10:00,31.93,32.06,31.89,31.99,255692.0,28.6679,28.7847,28.632,28.7218,255692.0
2023-04-27 10:20:00,31.98,31.98,31.88,31.92,245226.0,28.7128,28.7128,28.623,28.659,245226.0
2023-04-27 10:30:00,31.92,32.07,31.92,32.05,223450.0,28.659,28.7936,28.659,28.7757,223450.0
2023-04-27 10:40:00,32.06,32.11,31.94,32.08,353030.0,28.7847,28.8296,28.6769,28.8026,353030.0
2023-04-27 10:50:00,32.08,32.08,31.95,32.0,228928.0,28.8026,28.8026,28.6859,28.7308,228928.0
2023-04-27 11:00:00,32.01,32.05,31.99,32.03,143320.0,28.7398,28.7757,28.7218,28.7577,143320.0
2023-04-27 11:10:00,32.03,32.07,31.93,32.02,220023.0,28.7577,28.7936,28.6679,28.7487,220023.0
2023-04-27 11:20:00,32.02,32.25,31.99,32.23,352159.0,28.7487,28.9552,28.7218,28.9373,352159.0
2023-04-27 11:30:00,32.23,32.29,32.1,32.28,290100.0,28.9373,28.9912,28.8206,28.9822,290100.0
2023-04-27 11:40:00,32.29,32.33,32.21,32.25,287973.0,28.9912,29.0271,28.9193,28.9552,287973.0
2023-04-27 11:50:00,32.25,32.45,32.24,32.42,264323.0,28.9552,29.1348,28.9463,29.1079,264323.0
2023-04-27 12:00:00,32.43,32.56,32.4,32.46,373419.0,29.1169,29.2336,29.0899,29.1438,373419.0
2023-04-27 12:10:00,32.47,32.48,32.4,32.4,170267.0,29.1528,29.1618,29.0899,29.0899,170267.0
2023-04-27 12:20:00,32.41,32.51,32.39,32.46,295514.0,29.0989,29.1887,29.0809,29.1438,295514.0
2023-04-27 12:30:00,32.46,32.54,32.4,32.49,871682.0,29.1438,29.2156,29.0899,29.1707,871682.0
2023-04-27 12:40:00,32.49,32.64,32.46,32.61,1069381.0,29.1707,29.3054,29.1438,29.2785,1069381.0
2023-04-27 12:50:00,32.61,32.68,32.6,32.65,303277.0,29.2785,29.3413,29.2695,29.3144,303277.0
2023-04-27 13:00:00,32.64,32.72,32.59,32.6,395658.0,29.3054,29.3772,29.2605,29.2695,395658.0
2023-04-27 13:10:00,32.6,32.62,32.45,32.47,389899.0,29.2695,29.2874,29.1348,29.1528,389899.0
2023-04-27 13:20:00,32.47,32.52,32.45,32.51,192950.0,29.1528,29.1977,29.1348,29.1887,192950.0
2023-04-27 13:30:00,32.51,32.53,32.44,32.51,256028.0,29.1887,29.2066,29.1258,29.1887,256028.0
2023-04-27 13:40:00,32.52,32.57,32.48,32.57,304757.0,29.1977,29.2426,29.1618,29.2426,304757.0
2023-04-27 13:50:00,32.57,32.57,32.45,32.48,198266.0,29.2426,29.2426,29.1348,29.1618,198266.0
2023-04-27 14:00:00,32.48,32.54,32.47,32.48,201174.0,29.1618,29.2156,29.1528,29.1618,201174.0
2023-04-27 14:10:00,32.48,32.62,32.47,32.6,332992.0,29.1618,29.2874,29.1528,29.2695,332992.0
2023-04-27 14:20:00,32.6,32.7,32.59,32.7,252107.0,29.2695,29.3593,29.2605,29.3593,252107.0
2023-04-27 14:30:00,32.69,32.71,32.58,32.59,505658.0,29.3503,29.3683,29.2515,29.2605,505658.0
2023-04-27 14:40:00,32.59,32.64,32.56,32.64,289589.0,29.2605,29.3054,29.2336,29.3054,289589.0
2023-04-27 14:50:00,32.64,32.67,32.59,32.65,347614.0,29.3054,29.3323,29.2605,29.3144,347614.0
2023-04-27 15:00:00,32.65,32.73,32.63,32.69,264025.0,29.3144,29.3862,29.2964,29.3503,264025.0
2023-04-27 15:10:00,32.69,32.75,32.63,32.75,535636.0,29.3503,29.4042,29.2964,29.4042,535636.0
2023-04-27 15:20:00,32.74,32.75,32.67,32.68,431869.0,29.3952,29.4042,29.3323,29.3413,431869.0
2023-04-27 15:30:00,32.68,32.68,32.54,32.57,434271.0,29.3413,29.3413,29.2156,29.2426,434271.0
2023-04-27 15:40:00,32.57,32.58,32.5,32.56,542374.0,29.2426,29.2515,29.1797,29.2336,542374.0
2023-04-27 15:50:00,32.56,32.6,32.46,32.58,1838844.0,29.2336,29.2695,29.1438,29.2515,1838844.0
2023-04-28 09:30:00,32.2,32.65,31.94,32.62,523412.0,28.9104,29.3144,28.6769,29.2874,523412.0
2023-04-28 09:40:00,32.6,32.82,32.56,32.74,264112.0,29.2695,29.467,29.2336,29.3952,264112.0
2023-04-28 09:50:00,32.73,32.9,32.68,32.84,414008.0,29.3862,29.5388,29.3413,29.485,414008.0
2023-04-28 10:00:00,32.83,33.11,32.82,33.06,299715.0,29.476,29.7274,29.467,29.6825,299715.0
2023-04-28 10:10:00,33.05,33.25,33.04,33.16,343137.0,29.6735,29.8531,29.6645,29.7723,343137.0
2023-04-28 10:20:00,33.16,33.3,32.9,33.3,553515.0,29.7723,29.898,29.5388,29.898,553515.0
2023-04-28 10:30:00,33.3,33.33,33.07,33.27,944237.0,29.898,29.9249,29.6915,29.871,944237.0
2023-04-28 10:40:00,33.28,33.61,33.26,33.49,523813.0,29.88,30.1763,29.8621,30.0686,523813.0
2023-04-28 10:50:00,33.5,33.55,33.23,33.26,393688.0,30.0775,30.1224,29.8351,29.8621,393688.0
2023-04-28 11:00:00,33.25,33.27,32.97,33.25,416925.0,29.8531,29.871,29.6017,29.8531,416925.0
2023-04-28 11:10:00,33.24,33.66,33.23,33.64,558873.0,29.8441,30.2212,29.8351,30.2032,558873.0
2023-04-28 11:20:00,33.64,33.93,33.62,33.92,1080472.0,30.2032,30.4636,30.1853,30.4546,1080472.0
2023-04-28 11:30:00,33.92,34.17,33.91,34.14,884184.0,30.4546,30.6791,30.4457,30.6522,884184.0
2023-04-28 11:40:00,34.14,34.43,34.09,34.38,1172595.0,30.6522,30.9125,30.6073,30.8676,1172595.0
2023-04-28 11:50:00,34.38,34.42,34.17,34.24,859058.0,30.8676,30.9036,30.6791,30.7419,859058.0
2023-04-28 12:00:00,34.24,34.31,34.11,34.22,629470.0,30.7419,30.8048,30.6252,30.724,629470.0
2023-04-28 12:10:00,34.21,34.28,34.08,34.15,385694.0,30.715,30.7779,30.5983,30.6611,385694.0
2023-04-28 12:20:00,34.15,34.17,34.04,34.13,249854.0,30.6611,30.6791,30.5624,30.6432,249854.0
2023-04-28 12:30:00,34.14,34.17,34.05,34.1,234021.0,30.6522,30.6791,30.5714,30.6162,234021.0
2023-04-28 12:40:00,34.09,34.25,34.08,34.18,313860.0,30.6073,30.7509,30.5983,30.6881,313860.0
2023-04-28 12:50:00,34.18,34.18,34.03,34.15,248060.0,30.6881,30.6881,30.5534,30.6611,248060.0
2023-04-28 13:00:00,34.15,34.29,34.04,34.26,401822.0,30.6611,30.7868,30.5624,30.7599,401822.0
2023-04-28 13:10:00,34.26,34.37,34.23,34.34,477144.0,30.7599,30.8587,30.733,30.8317,477144.0
2023-04-28 13:20:00,34.34,34.42,34.21,34.41,344192.0,30.8317,30.9036,30.715,30.8946,344192.0
2023-04-28 13:30:00,34.4,34.49,34.39,34.45,513810.0,30.8856,30.9664,30.8766,30.9305,513810.0
2023-04-28 13:40:00,34.45,34.52,34.35,34.37,533108.0,30.9305,30.9933,30.8407,30.8587,533108.0
2023-04-28 13:50:00,34.37,34.4,34.32,34.38,247024.0,30.8587,30.8856,30.8138,30.8676,247024.0
2023-04-28 14:00:00,34.38,34.5,34.37,34.43,367070.0,30.8676,30.9754,30.8587,30.9125,367070.0
2023-04-28 14:10:00,34.43,34.46,34.34,34.45,366810.0,30.9125,30.9395,30.8317,30.9305,366810.0
2023-04-28 14:20:00,34.46,34.48,34.3,34.34,331568.0,30.9395,30.9574,30.7958,30.8317,331568.0
2023-04-28 14:30:00,34.34,34.39,34.21,34.22,381448.0,30.8317,30.8766,30.715,30.724,381448.0
2023-04-28 14:40:00,34.23,34.31,34.21,34.23,314167.0,30.733,30.8048,30.715,30.733,314167.0
2023-04-28 14:50:00,34.22,34.23,34.07,34.15,368400.0,30.724,30.733,30.5893,30.6611,368400.0
2023-04-28 15:00:00,34.15,34.31,34.15,34.29,280864.0,30.6611,30.8048,30.6611,30.7868,280864.0
2023-04-28 15:10:00,34.29,34.38,34.28,34.36,330772.0,30.7868,30.8676,30.7779,30.8497,330772.0
2023-04-28 15:20:00,34.37,34.37,34.28,34.29,316792.0,30.8587,30.8587,30.7779,30.7868,316792.0
2023-04-28 15:30:00,34.29,34.34,34.24,34.26,394313.0,30.7868,30.8317,30.7419,30.7599,394313.0
2023-04-28 15:40:00,34.25,34.26,34.12,34.16,637920.0,30.7509,30.7599,30.6342,30.6701,637920.0
2023-04-28 15:50:00,34.16,34.31,34.13,34.28,2115468.0,30.6701,30.8048,30.6432,30.7779,2115468.0
2023-05-01 09:30:00,34.25,34.33,33.86,33.92,840904.0,30.7509,30.8228,30.4008,30.4546,840904.0
2023-05-01 09:40:00,33.92,33.99,33.51,33.95,1572411.0,30.4546,30.5175,30.0865,30.4816,1572411.0
2023-05-01 09:50:00,33.95,34.15,33.86,33.93,416746.0,30.4816,30.6611,30.4008,30.4636,416746.0
2023-05-01 10:00:00,33.92,33.92,33.63,33.74,457987.0,30.4546,30.4546,30.1943,30.293,457987.0
2023-05-01 10:10:00,33.74,34.16,33.73,34.14,305392.0,30.293,30.6701,30.284,30.6522,305392.0
2023-05-01 10:20:00,34.14,34.14,33.81,33.91,470503.0,30.6522,30.6522,30.3559,30.4457,470503.0
2023-05-01 10:30:00,33.92,34.04,33.9,34.03,219715.0,30.4546,30.5624,30.4367,30.5534,219715.0
2023-05-01 10:40:00,34.04,34.24,34.0,34.07,358954.0,30.5624,30.7419,30.5265,30.5893,358954.0
2023-05-01 10:50:00,34.06,34.08,33.92,34.0,499939.0,30.5803,30.5983,30.4546,30.5265,499939.0
2023-05-01 11:00:00,34.0,34.08,33.73,33.74,465123.0,30.5265,30.5983,30.284,30.293,465123.0
2023-05-01 11:10:00,33.74,33.8,33.52,33.58,299028.0,30.293,30.3469,30.0955,30.1494,299028.0
2023-05-01 11:20:00,33.58,33.58,33.42,33.45,380327.0,30.1494,30.1494,30.0057,30.0327,380327.0
2023-05-01 11:30:00,33.45,33.45,33.29,33.4,275037.0,30.0327,30.0327,29.889,29.9878,275037.0
2023-05-01 11:40:00,33.4,33.52,33.32,33.52,258995.0,29.9878,30.0955,29.9159,30.0955,258995.0
2023-05-01 11:50:00,33.51,33.59,33.47,33.54,159242.0,30.0865,30.1584,30.0506,30.1135,159242.0
2023-05-01 12:00:00,33.54,33.66,33.51,33.65,242411.0,30.1135,30.2212,30.0865,30.2122,242411.0
2023-05-01 12:10:00,33.65,33.72,33.65,33.72,158809.0,30.2122,30.2751,30.2122,30.2751,158809.0
2023-05-01 12:20:00,33.73,33.75,33.7,33.71,124237.0,30.284,30.302,30.2571,30.2661,124237.0
2023-05-01 12:30:00,33.71,33.79,33.67,33.68,185525.0,30.2661,30.3379,30.2302,30.2392,185525.0
2023-05-01 12:40:00,33.67,33.68,33.49,33.5,207323.0,30.2302,30.2392,30.0686,30.0775,207323.0
2023-05-01 12:50:00,33.5,33.53,33.36,33.36,204796.0,30.0775,30.1045,29.9518,29.9518,204796.0
2023-05-01 13:00:00,33.37,33.48,33.31,33.44,312285.0,29.9608,30.0596,29.907,30.0237,312285.0
2023-05-01 13:10:00,33.44,33.45,33.3,33.34,309120.0,30.0237,30.0327,29.898,29.9339,309120.0
2023-05-01 13:20:00,33.35,33.41,33.33,33.37,147434.0,29.9429,29.9967,29.9249,29.9608,147434.0
2023-05-01 13:30:00,33.36,33.39,33.3,33.31,150756.0,29.9518,29.9788,29.898,29.907,150756.0
2023-05-01 13:40:00,33.31,33.41,33.3,33.37,201413.0,29.907,29.9967,29.898,29.9608,201413.0
2023-05-01 13:50:00,33.37,33.39,33.33,33.39,182243.0,29.9608,29.9788,29.9249,29.9788,182243.0
2023-05-01 14:00:00,33.39,33.56,33.36,33.4,251604.0,29.9788,30.1314,29.9518,29.9878,251604.0
2023-05-01 14:10:00,33.4,33.43,33.36,33.41,183667.0,29.9878,30.0147,29.9518,29.9967,183667.0
2023-05-01 14:20:00,33.41,33.41,33.26,33.3,245751.0,29.9967,29.9967,29.8621,29.898,245751.0
2023-05-01 14:30:00,33.29,33.29,33.13,33.26,253558.0,29.889,29.889,29.7453,29.8621,253558.0
2023-05-01 14:40:00,33.25,33.35,33.24,33.26,153823.0,29.8531,29.9429,29.8441,29.8621,153823.0
2023-05-01 14:50:00,33.26,33.27,33.18,33.23,230302.0,29.8621,29.871,29.7902,29.8351,230302.0
2023-05-01 15:00:00,33.23,33.27,33.21,33.24,208101.0,29.8351,29.871,29.8172,29.8441,208101.0
2023-05-01 15:10:00,33.25,33.25,33.11,33.13,182883.0,29.8531,29.8531,29.7274,29.7453,182883.0
2023-05-01 15:20:00,33.13,33.17,33.04,33.09,360240.0,29.7453,29.7813,29.6645,29.7094,360240.0
2023-05-01 15:30:00,33.08,33.11,32.98,33.02,414347.0,29.7005,29.7274,29.6107,29.6466,414347.0
2023-05-01 15:40:00,33.02,33.09,32.99,33.06,691519.0,29.6466,29.7094,29.6196,29.6825,691519.0
2023-05-01 15:50:00,33.06,33.07,32.93,32.93,1595739.0,29.6825,29.6915,29.5658,29.5658,1595739.0
2023-05-02 09:30:00,32.94,32.94,32.52,32.65,566485.0,29.5748,29.5748,29.1977,29.3144,566485.0
2023-05-02 09:40:00,32.66,32.74,32.27,32.27,456235.0,29.3234,29.3952,28.9732,28.9732,456235.0
2023-05-02 09:50:00,32.26,32.29,32.02,32.05,602638.0,28.9642,28.9912,28.7487,28.7757,602638.0
2023-05-02 10:00:00,32.04,32.11,31.93,31.99,488894.0,28.7667,28.8296,28.6679,28.7218,488894.0
2023-05-02 10:10:00,32.0,32.05,31.47,31.54,687179.0,28.7308,28.7757,28.2549,28.3178,687179.0
2023-05-02 10:20:00,31.54,31.63,31.39,31.42,806700.0,28.3178,28.3986,28.1831,28.21,806700.0
2023-05-02 10:30:00,31.41,31.46,31.25,31.26,726215.0,28.2011,28.246,28.0574,28.0664,726215.0
2023-05-02 10:40:00,31.27,31.41,31.08,31.22,663806.0,28.0754,28.2011,27.9048,28.0305,663806.0
2023-05-02 10:50:00,31.22,31.41,31.13,31.17,445601.0,28.0305,28.2011,27.9497,27.9856,445601.0
2023-05-02 11:00:00,31.16,31.17,30.85,30.91,767233.0,27.9766,27.9856,27.6983,27.7521,767233.0
2023-05-02 11:10:00,30.92,31.08,30.88,30.96,495794.0,27.7611,27.9048,27.7252,27.797,495794.0
2023-05-02 11:20:00,30.97,31.06,30.86,30.92,560690.0,27.806,27.8868,27.7073,27.7611,560690.0
2023-05-02 11:30:00,30.92,31.07,30.74,31.03,612586.0,27.7611,27.8958,27.5995,27.8599,612586.0
2023-05-02 11:40:00,31.04,31.13,30.96,31.03,661701.0,27.8689,27.9497,27.797,27.8599,661701.0
2023-05-02 11:50:00,31.04,31.08,30.65,30.7,817915.0,27.8689,27.9048,27.5187,27.5636,817915.0
2023-05-02 12:00:00,30.71,30.76,30.49,30.61,793628.0,27.5726,27.6175,27.3751,27.4828,793628.0
2023-05-02 12:10:00,30.61,30.73,30.53,30.59,471683.0,27.4828,27.5905,27.411,27.4648,471683.0
2023-05-02 12:20:00,30.58,30.81,30.49,30.71,402666.0,27.4559,27.6624,27.3751,27.5726,402666.0
2023-05-02 12:30:00,30.7,30.72,30.52,30.54,419737.0,27.5636,27.5816,27.402,27.4199,419737.0
2023-05-02 12:40:00,30.54,30.59,30.49,30.5,291823.0,27.4199,27.4648,27.3751,27.384,291823.0
2023-05-02 12:50:00,30.5,30.64,30.5,30.58,330333.0,27.384,27.5097,27.384,27.4559,330333.0
2023-05-02 13:00:00,30.58,30.66,30.5,30.57,324068.0,27.4559,27.5277,27.384,27.4469,324068.0
2023-05-02 13:10:00,30.56,30.57,30.47,30.5,370485.0,27.4379,27.4469,27.3571,27.384,370485.0
2023-05-02 13:20:00,30.5,30.62,30.46,30.6,359625.0,27.384,27.4918,27.3481,27.4738,359625.0
2023-05-02 13:30:00,30.6,30.63,30.48,30.5,257294.0,27.4738,27.5008,27.3661,27.384,257294.0
2023-05-02 13:40:00,30.49,30.79,30.49,30.75,375495.0,27.3751,27.6444,27.3751,27.6085,375495.0
2023-05-02 13:50:00,30.76,30.83,30.66,30.69,374087.0,27.6175,27.6803,27.5277,27.5546,374087.0
2023-05-02 14:00:00,30.69,30.71,30.48,30.5,339308.0,27.5546,27.5726,27.3661,27.384,339308.0
2023-05-02 14:10:00,30.5,30.61,30.49,30.59,296394.0,27.384,27.4828,27.3751,27.4648,296394.0
2023-05-02 14:20:00,30.59,30.63,30.52,30.57,255964.0,27.4648,27.5008,27.402,27.4469,255964.0
2023-05-02 14:30:00,30.57,30.58,30.51,30.55,210298.0,27.4469,27.4559,27.393,27.4289,210298.0
2023-05-02 14:40:00,30.55,30.65,30.41,30.65,491031.0,27.4289,27.5187,27.3032,27.5187,491031.0
2023-05-02 14:50:00,30.64,30.7,30.56,30.65,529126.0,27.5097,27.5636,27.4379,27.5187,529126.0
2023-05-02 15:00:00,30.66,30.73,30.57,30.66,504466.0,27.5277,27.5905,27.4469,27.5277,504466.0
2023-05-02 15:10:00,30.65,30.75,30.51,30.57,623768.0,27.5187,27.6085,27.393,27.4469,623768.0
2023-05-02 15:20:00,30.57,30.67,30.54,30.65,436423.0,27.4469,27.5367,27.4199,27.5187,436423.0
2023-05-02 15:30:00,30.65,30.66,30.51,30.59,1138600.0,27.5187,27.5277,27.393,27.4648,1138600.0
2023-05-02 15:40:00,30.59,30.69,30.56,30.58,906613.0,27.4648,27.5546,27.4379,27.4559,906613.0
2023-05-02 15:50:00,30.58,30.65,30.48,30.63,2448013.0,27.4559,27.5187,27.3661,27.5008,2448013.0
2023-05-03 09:30:00,30.79,30.97,30.6,30.8,919395.0,27.6444,27.806,27.4738,27.6534,919395.0
2023-05-03 09:40:00,30.8,31.0,30.64,30.83,890572.0,27.6534,27.833,27.5097,27.6803,890572.0
2023-05-03 09:50:00,30.84,30.9,30.47,30.5,839502.0,27.6893,27.7432,27.3571,27.384,839502.0
2023-05-03 10:00:00,30.5,30.65,30.41,30.62,684888.0,27.384,27.5187,27.3032,27.4918,684888.0
2023-05-03 10:10:00,30.63,30.76,30.55,30.65,490617.0,27.5008,27.6175,27.4289,27.5187,490617.0
2023-05-03 10:20:00,30.66,30.89,30.64,30.81,430186.0,27.5277,27.7342,27.5097,27.6624,430186.0
2023-05-03 10:30:00,30.8,30.82,30.56,30.58,418104.0,27.6534,27.6713,27.4379,27.4559,418104.0
2023-05-03 10:40:00,30.57,30.58,30.43,30.49,322295.0,27.4469,27.4559,27.3212,27.3751,322295.0
2023-05-03 10:50:00,30.49,30.55,30.35,30.41,417389.0,27.3751,27.4289,27.2494,27.3032,417389.0
2023-05-03 11:00:00,30.4,30.46,30.21,30.23,478614.0,27.2943,27.3481,27.1237,27.1416,478614.0
2023-05-03 11:10:00,30.22,30.3,30.11,30.23,419150.0,27.1326,27.2045,27.0339,27.1416,419150.0
2023-05-03 11:20:00,30.22,30.34,30.19,30.34,313033.0,27.1326,27.2404,27.1057,27.2404,313033.0
2023-05-03 11:30:00,30.33,30.42,30.3,30.37,265913.0,27.2314,27.3122,27.2045,27.2673,265913.0
2023-05-03 11:40:00,30.36,30.38,30.28,30.35,278352.0,27.2583,27.2763,27.1865,27.2494,278352.0
2023-05-03 11:50:00,30.35,30.64,30.3,30.6,378548.0,27.2494,27.5097,27.2045,27.4738,378548.0
2023-05-03 12:00:00,30.6,30.86,30.57,30.8,204382.0,27.4738,27.7073,27.4469,27.6534,204382.0
2023-05-03 12:10:00,30.79,30.86,30.68,30.68,427949.0,27.6444,27.7073,27.5456,27.5456,427949.0
2023-05-03 12:20:00,30.69,30.9,30.66,30.88,236261.0,27.5546,27.7432,27.5277,27.7252,236261.0
2023-05-03 12:30:00,30.88,30.93,30.8,30.83,344074.0,27.7252,27.7701,27.6534,27.6803,344074.0
2023-05-03 12:40:00,30.83,30.9,30.72,30.79,305317.0,27.6803,27.7432,27.5816,27.6444,305317.0
2023-05-03 12:50:00,30.79,30.94,30.79,30.93,181972.0,27.6444,27.7791,27.6444,27.7701,181972.0
2023-05-03 13:00:00,30.93,30.99,30.87,30.99,411957.0,27.7701,27.824,27.7162,27.824,411957.0
2023-05-03 13:10:00,30.99,30.99,30.75,30.76,310863.0,27.824,27.824,27.6085,27.6175,310863.0
2023-05-03 13:20:00,30.75,30.84,30.68,30.82,318713.0,27.6085,27.6893,27.5456,27.6713,318713.0
2023-05-03 13:30:00,30.82,30.85,30.71,30.75,337710.0,27.6713,27.6983,27.5726,27.6085,337710.0
2023-05-03 13:40:00,30.75,30.82,30.66,30.81,280356.0,27.6085,27.6713,27.5277,27.6624,280356.0
2023-05-03 13:50:00,30.82,31.03,30.81,30.97,329368.0,27.6713,27.8599,27.6624,27.806,329368.0
2023-05-03 14:00:00,30.97,31.12,30.71,30.76,428391.0,27.806,27.9407,27.5726,27.6175,428391.0
2023-05-03 14:10:00,30.76,30.81,30.63,30.73,289996.0,27.6175,27.6624,27.5008,27.5905,289996.0
2023-05-03 14:20:00,30.74,30.84,30.66,30.71,295476.0,27.5995,27.6893,27.5277,27.5726,295476.0
2023-05-03 14:30:00,30.71,30.87,30.55,30.79,442241.0,27.5726,27.7162,27.4289,27.6444,442241.0
2023-05-03 14:40:00,30.79,31.01,30.51,30.6,548202.0,27.6444,27.8419,27.393,27.4738,548202.0
2023-05-03 14:50:00,30.59,30.71,30.43,30.54,374168.0,27.4648,27.5726,27.3212,27.4199,374168.0
2023-05-03 15:00:00,30.54,30.63,30.28,30.33,405701.0,27.4199,27.5008,27.1865,27.2314,405701.0
2023-05-03 15:10:00,30.33,30.35,30.17,30.18,608940.0,27.2314,27.2494,27.0877,27.0967,608940.0
2023-05-03 15:20:00,30.18,30.21,30.03,30.1,668346.0,27.0967,27.1237,26.9621,27.0249,668346.0
2023-05-03 15:30:00,30.1,30.18,30.0,30.01,718479.0,27.0249,27.0967,26.9351,26.9441,718479.0
2023-05-03 15:40:00,30.0,30.01,29.66,29.68,1496098.0,26.9351,26.9441,26.6299,26.6478,1496098.0
2023-05-03 15:50:00,29.66,29.83,29.65,29.8,1702248.0,26.6299,26.7825,26.6209,26.7555,1702248.0
2023-05-04 09:30:00,28.5,29.7,28.11,28.21,2402533.0,25.5884,26.6658,25.2382,25.328,2402533.0
2023-05-04 09:40:00,28.21,28.44,27.43,27.76,3468809.0,25.328,25.5345,24.6277,24.924,3468809.0
2023-05-04 09:50:00,27.77,28.32,27.77,28.03,1914077.0,24.9329,25.4267,24.9329,25.1664,1914077.0
2023-05-04 10:00:00,28.02,28.11,27.76,27.95,1385664.0,25.1574,25.2382,24.924,25.0945,1385664.0
2023-05-04 10:10:00,27.96,27.98,27.39,27.61,2244433.0,25.1035,25.1215,24.5918,24.7893,2244433.0
2023-05-04 10:20:00,27.61,27.73,27.27,27.67,1650345.0,24.7893,24.897,24.484,24.8432,1650345.0
2023-05-04 10:30:00,27.67,27.94,27.55,27.89,1205881.0,24.8432,25.0856,24.7354,25.0407,1205881.0
2023-05-04 10:40:00,27.89,28.83,27.88,28.63,1856487.0,25.0407,25.8846,25.0317,25.7051,1856487.0
2023-05-04 10:50:00,28.64,28.8,28.4,28.51,1437376.0,25.7141,25.8577,25.4986,25.5973,1437376.0
2023-05-04 11:00:00,28.51,28.79,28.4,28.76,1175970.0,25.5973,25.8487,25.4986,25.8218,1175970.0
2023-05-04 11:10:00,28.76,28.97,28.67,28.92,1099751.0,25.8218,26.0103,25.741,25.9655,1099751.0
2023-05-04 11:20:00,28.91,28.94,28.64,28.66,652881.0,25.9565,25.9834,25.7141,25.732,652881.0
2023-05-04 11:30:00,28.66,28.74,28.49,28.7,623581.0,25.732,25.8038,25.5794,25.7679,623581.0
2023-05-04 11:40:00,28.7,28.71,28.38,28.38,427672.0,25.7679,25.7769,25.4806,25.4806,427672.0
2023-05-04 11:50:00,28.38,28.45,28.3,28.39,451579.0,25.4806,25.5435,25.4088,25.4896,451579.0
2023-05-04 12:00:00,28.38,28.53,28.18,28.29,673372.0,25.4806,25.6153,25.3011,25.3998,673372.0
2023-05-04 12:10:00,28.3,28.72,28.25,28.63,635871.0,25.4088,25.7859,25.3639,25.7051,635871.0
2023-05-04 12:20:00,28.63,29.01,28.62,29.0,597474.0,25.7051,26.0463,25.6961,26.0373,597474.0
2023-05-04 12:30:00,29.0,29.03,28.73,28.86,437060.0,26.0373,26.0642,25.7949,25.9116,437060.0
2023-05-04 12:40:00,28.87,28.89,28.62,28.65,315306.0,25.9206,25.9385,25.6961,25.723,315306.0
2023-05-04 12:50:00,28.64,28.65,28.35,28.41,627446.0,25.7141,25.723,25.4537,25.5076,627446.0
2023-05-04 13:00:00,28.42,28.52,28.22,28.38,719001.0,25.5165,25.6063,25.337,25.4806,719001.0
2023-05-04 13:10:00,28.38,28.44,28.24,28.39,758038.0,25.4806,25.5345,25.3549,25.4896,758038.0
2023-05-04 13:20:00,28.39,28.61,28.37,28.46,746919.0,25.4896,25.6871,25.4716,25.5524,746919.0
2023-05-04 13:30:00,28.46,28.63,28.38,28.52,404557.0,25.5524,25.7051,25.4806,25.6063,404557.0
2023-05-04 13:40:00,28.52,28.57,28.25,28.28,479099.0,25.6063,25.6512,25.3639,25.3908,479099.0
2023-05-04 13:50:00,28.28,28.52,28.26,28.41,690452.0,25.3908,25.6063,25.3729,25.5076,690452.0
2023-05-04 14:00:00,28.42,28.43,28.24,28.32,909267.0,25.5165,25.5255,25.3549,25.4267,909267.0
2023-05-04 14:10:00,28.32,28.41,28.23,28.3,857726.0,25.4267,25.5076,25.3459,25.4088,857726.0
2023-05-04 14:20:00,28.31,28.35,28.15,28.15,772300.0,25.4178,25.4537,25.2741,25.2741,772300.0
2023-05-04 14:30:00,28.15,28.26,28.06,28.2,788474.0,25.2741,25.3729,25.1933,25.319,788474.0
2023-05-04 14:40:00,28.19,28.23,28.01,28.17,833962.0,25.31,25.3459,25.1484,25.2921,833962.0
2023-05-04 14:50:00,28.16,28.59,28.12,28.58,788927.0,25.2831,25.6692,25.2472,25.6602,788927.0
2023-05-04 15:00:00,28.57,28.77,28.56,28.76,647544.0,25.6512,25.8308,25.6422,25.8218,647544.0
2023-05-04 15:10:00,28.76,28.85,28.67,28.85,735018.0,25.8218,25.9026,25.741,25.9026,735018.0
2023-05-04 15:20:00,28.85,28.92,28.78,28.86,677446.0,25.9026,25.9655,25.8398,25.9116,677446.0
2023-05-04 15:30:00,28.85,29.14,28.83,29.07,871051.0,25.9026,26.163,25.8846,26.1001,871051.0
2023-05-04 15:40:00,29.07,29.12,28.76,29.04,1235443.0,26.1001,26.145,25.8218,26.0732,1235443.0
2023-05-04 15:50:00,29.04,29.13,28.95,28.98,2107937.0,26.0732,26.154,25.9924,26.0193,2107937.0
2023-05-05 09:30:00,30.68,31.16,30.06,30.18,1788762.0,27.5456,27.9766,26.989,27.0967,1788762.0
2023-05-05 09:40:00,30.18,30.58,29.97,30.05,909229.0,27.0967,27.4559,26.9082,26.98,909229.0
2023-05-05 09:50:00,30.05,30.05,29.62,29.8,727295.0,26.98,26.98,26.5939,26.7555,727295.0
2023-05-05 10:00:00,29.82,30.43,29.81,30.4,875310.0,26.7735,27.3212,26.7645,27.2943,875310.0
2023-05-05 10:10:00,30.41,30.44,30.16,30.39,615017.0,27.3032,27.3302,27.0788,27.2853,615017.0
2023-05-05 10:20:00,30.38,30.51,30.34,30.48,734402.0,27.2763,27.393,27.2404,27.3661,734402.0
2023-05-05 10:30:00,30.48,30.55,30.17,30.4,615490.0,27.3661,27.4289,27.0877,27.2943,615490.0
2023-05-05 10:40:00,30.41,30.49,30.24,30.45,328113.0,27.3032,27.3751,27.1506,27.3391,328113.0
2023-05-05 10:50:00,30.45,30.58,30.38,30.56,424379.0,27.3391,27.4559,27.2763,27.4379,424379.0
2023-05-05 11:00:00,30.55,30.71,30.55,30.62,585436.0,27.4289,27.5726,27.4289,27.4918,585436.0
2023-05-05 11:10:00,30.63,30.85,30.61,30.69,573438.0,27.5008,27.6983,27.4828,27.5546,573438.0
2023-05-05 11:20:00,30.68,30.81,30.64,30.78,429647.0,27.5456,27.6624,27.5097,27.6354,429647.0
2023-05-05 11:30:00,30.78,30.78,30.53,30.71,524556.0,27.6354,27.6354,27.411,27.5726,524556.0
2023-05-05 11:40:00,30.71,30.81,30.64,30.78,418193.0,27.5726,27.6624,27.5097,27.6354,418193.0
2023-05-05 11:50:00,30.79,30.93,30.76,30.82,433203.0,27.6444,27.7701,27.6175,27.6713,433203.0
2023-05-05 12:00:00,30.82,30.95,30.76,30.87,596214.0,27.6713,27.7881,27.6175,27.7162,596214.0
2023-05-05 12:10:00,30.86,31.03,30.86,30.99,365987.0,27.7073,27.8599,27.7073,27.824,365987.0
2023-05-05 12:20:00,30.98,31.11,30.95,31.03,406181.0,27.815,27.9317,27.7881,27.8599,406181.0
2023-05-05 12:30:00,31.03,31.14,30.97,31.1,499345.0,27.8599,27.9587,27.806,27.9227,499345.0
2023-05-05 12:40:00,31.09,31.11,30.83,30.87,537906.0,27.9138,27.9317,27.6803,27.7162,537906.0
2023-05-05 12:50:00,30.86,31.18,30.84,31.15,415906.0,27.7073,27.9946,27.6893,27.9676,415906.0
2023-05-05 13:00:00,31.15,31.28,31.12,31.23,565330.0,27.9676,28.0843,27.9407,28.0395,565330.0
2023-05-05 13:10:00,31.23,31.27,31.11,31.16,452273.0,28.0395,28.0754,27.9317,27.9766,452273.0
2023-05-05 13:20:00,31.15,31.22,31.14,31.21,329553.0,27.9676,28.0305,27.9587,28.0215,329553.0
2023-05-05 13:30:00,31.21,31.31,31.2,31.24,447280.0,28.0215,28.1113,28.0125,28.0484,447280.0
2023-05-05 13:40:00,31.24,31.25,31.05,31.07,427300.0,28.0484,28.0574,27.8778,27.8958,427300.0
2023-05-05 13:50:00,31.07,31.1,30.95,30.98,262243.0,27.8958,27.9227,27.7881,27.815,262243.0
2023-05-05 14:00:00,30.98,31.09,30.98,31.04,289963.0,27.815,27.9138,27.815,27.8689,289963.0
2023-05-05 14:10:00,31.04,31.07,30.91,31.0,342481.0,27.8689,27.8958,27.7521,27.833,342481.0
2023-05-05 14:20:00,30.99,31.16,30.96,31.09,607100.0,27.824,27.9766,27.797,27.9138,607100.0
2023-05-05 14:30:00,31.09,31.11,30.94,30.96,392384.0,27.9138,27.9317,27.7791,27.797,392384.0
2023-05-05 14:40:00,30.97,31.17,30.96,31.16,392722.0,27.806,27.9856,27.797,27.9766,392722.0
2023-05-05 14:50:00,31.16,31.2,31.04,31.17,424945.0,27.9766,28.0125,27.8689,27.9856,424945.0
2023-05-05 15:00:00,31.16,31.31,31.1,31.21,620128.0,27.9766,28.1113,27.9227,28.0215,620128.0
2023-05-05 15:10:00,31.21,31.22,31.05,31.08,390629.0,28.0215,28.0305,27.8778,27.9048,390629.0
2023-05-05 15:20:00,31.08,31.13,31.03,31.07,369688.0,27.9048,27.9497,27.8599,27.8958,369688.0
2023-05-05 15:30:00,31.07,31.08,30.92,30.95,546230.0,27.8958,27.9048,27.7611,27.7881,546230.0
2023-05-05 15:40:00,30.95,30.96,30.78,30.8,932339.0,27.7881,27.797,27.6354,27.6534,932339.0
2023-05-05 15:50:00,30.8,30.83,30.66,30.77,2330899.0,27.6534,27.6803,27.5277,27.6265,2330899.0
2023-05-08 09:30:00,31.51,31.6,31.04,31.05,790061.0,28.2908,28.3717,27.8689,27.8778,790061.0
2023-05-08 09:40:00,31.06,31.09,30.53,30.68,814151.0,27.8868,27.9138,27.411,27.5456,814151.0
2023-05-08 09:50:00,30.69,30.78,30.52,30.67,482946.0,27.5546,27.6354,27.402,27.5367,482946.0
2023-05-08 10:00:00,30.67,30.85,30.62,30.67,497309.0,27.5367,27.6983,27.4918,27.5367,497309.0
2023-05-08 10:10:00,30.67,30.77,30.56,30.68,270760.0,27.5367,27.6265,27.4379,27.5456,270760.0
2023-05-08 10:20:00,30.67,30.74,30.47,30.52,258196.0,27.5367,27.5995,27.3571,27.402,258196.0
2023-05-08 10:30:00,30.52,30.73,30.52,30.63,270017.0,27.402,27.5905,27.402,27.5008,270017.0
2023-05-08 10:40:00,30.63,30.76,30.58,30.69,325909.0,27.5008,27.6175,27.4559,27.5546,325909.0
2023-05-08 10:50:00,30.69,30.86,30.62,30.82,342052.0,27.5546,27.7073,27.4918,27.6713,342052.0
2023-05-08 11:00:00,30.82,30.86,30.72,30.79,282476.0,27.6713,27.7073,27.5816,27.6444,282476.0
2023-05-08 11:10:00,30.79,30.83,30.7,30.71,259862.0,27.6444,27.6803,27.5636,27.5726,259862.0
2023-05-08 11:20:00,30.7,30.71,30.55,30.59,312075.0,27.5636,27.5726,27.4289,27.4648,312075.0
2023-05-08 11:30:00,30.58,30.7,30.52,30.67,262048.0,27.4559,27.5636,27.402,27.5367,262048.0
2023-05-08 11:40:00,30.68,30.73,30.61,30.68,179403.0,27.5456,27.5905,27.4828,27.5456,179403.0
2023-05-08 11:50:00,30.68,30.83,30.64,30.75,217253.0,27.5456,27.6803,27.5097,27.6085,217253.0
2023-05-08 12:00:00,30.75,30.78,30.68,30.75,172954.0,27.6085,27.6354,27.5456,27.6085,172954.0
2023-05-08 12:10:00,30.75,30.8,30.69,30.77,218030.0,27.6085,27.6534,27.5546,27.6265,218030.0
2023-05-08 12:20:00,30.77,30.83,30.74,30.78,218014.0,27.6265,27.6803,27.5995,27.6354,218014.0
2023-05-08 12:30:00,30.78,30.79,30.56,30.56,255730.0,27.6354,27.6444,27.4379,27.4379,255730.0
2023-05-08 12:40:00,30.57,30.57,30.33,30.35,521198.0,27.4469,27.4469,27.2314,27.2494,521198.0
2023-05-08 12:50:00,30.36,30.47,30.32,30.45,322564.0,27.2583,27.3571,27.2224,27.3391,322564.0
2023-05-08 13:00:00,30.46,30.49,30.32,30.32,315722.0,27.3481,27.3751,27.2224,27.2224,315722.0
2023-05-08 13:10:00,30.33,30.39,30.23,30.26,457873.0,27.2314,27.2853,27.1416,27.1686,457873.0
2023-05-08 13:20:00,30.27,30.36,30.19,30.19,474861.0,27.1775,27.2583,27.1057,27.1057,474861.0
2023-05-08 13:30:00,30.19,30.34,30.19,30.25,454353.0,27.1057,27.2404,27.1057,27.1596,454353.0
2023-05-08 13:40:00,30.25,30.32,30.19,30.26,428784.0,27.1596,27.2224,27.1057,27.1686,428784.0
2023-05-08 13:50:00,30.27,30.37,30.21,30.35,325142.0,27.1775,27.2673,27.1237,27.2494,325142.0
2023-05-08 14:00:00,30.35,30.45,30.27,30.31,356030.0,27.2494,27.3391,27.1775,27.2134,356030.0
2023-05-08 14:10:00,30.3,30.4,30.28,30.37,291455.0,27.2045,27.2943,27.1865,27.2673,291455.0
2023-05-08 14:20:00,30.38,30.54,30.37,30.53,193190.0,27.2763,27.4199,27.2673,27.411,193190.0
2023-05-08 14:30:00,30.53,30.53,30.42,30.42,189217.0,27.411,27.411,27.3122,27.3122,189217.0
2023-05-08 14:40:00,30.42,30.46,30.39,30.42,297819.0,27.3122,27.3481,27.2853,27.3122,297819.0
2023-05-08 14:50:00,30.42,30.55,30.41,30.5,395195.0,27.3122,27.4289,27.3032,27.384,395195.0
2023-05-08 15:00:00,30.51,30.52,30.33,30.36,297582.0,27.393,27.402,27.2314,27.2583,297582.0
2023-05-08 15:10:00,30.36,30.37,30.18,30.2,503777.0,27.2583,27.2673,27.0967,27.1147,503777.0
2023-05-08 15:20:00,30.19,30.22,29.98,30.0,967073.0,27.1057,27.1326,26.9172,26.9351,967073.0
2023-05-08 15:30:00,29.99,30.05,29.91,29.96,801227.0,26.9261,26.98,26.8543,26.8992,801227.0
2023-05-08 15:40:00,29.96,30.0,29.83,29.88,975190.0,26.8992,26.9351,26.7825,26.8274,975190.0
2023-05-08 15:50:00,29.87,29.88,29.68,29.75,2705740.0,26.8184,26.8274,26.6478,26.7107,2705740.0
2023-05-09 09:30:00,29.4,29.66,29.01,29.44,903484.0,26.3964,26.6299,26.0463,26.4323,903484.0
2023-05-09 09:40:00,29.44,29.74,29.27,29.48,682199.0,26.4323,26.7017,26.2797,26.4682,682199.0
2023-05-09 09:50:00,29.49,29.56,29.31,29.36,434603.0,26.4772,26.5401,26.3156,26.3605,434603.0
2023-05-09 10:00:00,29.36,29.49,29.25,29.36,505880.0,26.3605,26.4772,26.2617,26.3605,505880.0
2023-05-09 10:10:00,29.35,29.61,29.29,29.53,538312.0,26.3515,26.585,26.2977,26.5131,538312.0
2023-05-09 10:20:00,29.54,29.68,29.49,29.57,426172.0,26.5221,26.6478,26.4772,26.549,426172.0
2023-05-09 10:30:00,29.57,29.61,29.35,29.42,364503.0,26.549,26.585,26.3515,26.4144,364503.0
2023-05-09 10:40:00,29.43,29.65,29.43,29.46,330837.0,26.4233,26.6209,26.4233,26.4503,330837.0
2023-05-09 10:50:00,29.46,29.51,29.38,29.46,289549.0,26.4503,26.4952,26.3785,26.4503,289549.0
2023-05-09 11:00:00,29.47,29.59,29.43,29.59,251096.0,26.4593,26.567,26.4233,26.567,251096.0
2023-05-09 11:10:00,29.59,29.66,29.44,29.66,311860.0,26.567,26.6299,26.4323,26.6299,311860.0
2023-05-09 11:20:00,29.65,29.7,29.6,29.63,271902.0,26.6209,26.6658,26.576,26.6029,271902.0
2023-05-09 11:30:00,29.64,29.73,29.55,29.65,330476.0,26.6119,26.6927,26.5311,26.6209,330476.0
2023-05-09 11:40:00,29.64,29.67,29.45,29.5,289602.0,26.6119,26.6388,26.4413,26.4862,289602.0
2023-05-09 11:50:00,29.5,29.54,29.41,29.53,250294.0,26.4862,26.5221,26.4054,26.5131,250294.0
2023-05-09 12:00:00,29.52,29.67,29.5,29.66,244690.0,26.5042,26.6388,26.4862,26.6299,244690.0
2023-05-09 12:10:00,29.66,29.68,29.54,29.56,226025.0,26.6299,26.6478,26.5221,26.5401,226025.0
2023-05-09 12:20:00,29.56,29.58,29.5,29.54,180698.0,26.5401,26.558,26.4862,26.5221,180698.0
2023-05-09 12:30:00,29.54,29.64,29.54,29.58,172120.0,26.5221,26.6119,26.5221,26.558,172120.0
2023-05-09 12:40:00,29.58,29.6,29.52,29.58,164423.0,26.558,26.576,26.5042,26.558,164423.0
2023-05-09 12:50:00,29.57,29.7,29.54,29.66,190065.0,26.549,26.6658,26.5221,26.6299,190065.0
2023-05-09 13:00:00,29.65,29.7,29.6,29.62,184007.0,26.6209,26.6658,26.576,26.5939,184007.0
2023-05-09 13:10:00,29.62,29.69,29.59,29.66,216821.0,26.5939,26.6568,26.567,26.6299,216821.0
2023-05-09 13:20:00,29.67,29.71,29.66,29.7,181913.0,26.6388,26.6747,26.6299,26.6658,181913.0
2023-05-09 13:30:00,29.7,29.77,29.68,29.69,225856.0,26.6658,26.7286,26.6478,26.6568,225856.0
2023-05-09 13:40:00,29.7,29.9,29.68,29.9,250093.0,26.6658,26.8453,26.6478,26.8453,250093.0
2023-05-09 13:50:00,29.89,30.06,29.87,30.03,257150.0,26.8364,26.989,26.8184,26.9621,257150.0
2023-05-09 14:00:00,30.04,30.04,29.92,29.98,245661.0,26.971,26.971,26.8633,26.9172,245661.0
2023-05-09 14:10:00,29.97,30.15,29.91,30.15,379679.0,26.9082,27.0698,26.8543,27.0698,379679.0
2023-05-09 14:20:00,30.15,30.15,30.06,30.08,259143.0,27.0698,27.0698,26.989,27.0069,259143.0
2023-05-09 14:30:00,30.08,30.19,30.08,30.14,235618.0,27.0069,27.1057,27.0069,27.0608,235618.0
2023-05-09 14:40:00,30.14,30.18,30.09,30.15,330016.0,27.0608,27.0967,27.0159,27.0698,330016.0
2023-05-09 14:50:00,30.16,30.23,30.12,30.2,397834.0,27.0788,27.1416,27.0429,27.1147,397834.0
2023-05-09 15:00:00,30.2,30.24,30.1,30.23,610498.0,27.1147,27.1506,27.0249,27.1416,610498.0
2023-05-09 15:10:00,30.22,30.25,30.14,30.15,364859.0,27.1326,27.1596,27.0608,27.0698,364859.0
2023-05-09 15:20:00,30.14,30.21,30.14,30.17,356104.0,27.0608,27.1237,27.0608,27.0877,356104.0
2023-05-09 15:30:00,30.17,30.22,30.12,30.14,476893.0,27.0877,27.1326,27.0429,27.0608,476893.0
2023-05-09 15:40:00,30.14,30.14,29.91,30.05,713816.0,27.0608,27.0608,26.8543,26.98,713816.0
2023-05-09 15:50:00,30.04,30.05,29.88,29.92,1547000.0,26.971,26.98,26.8274,26.8633,1547000.0
2023-05-10 09:30:00,30.6,30.65,30.07,30.14,643694.0,27.4738,27.5187,26.998,27.0608,643694.0
2023-05-10 09:40:00,30.14,30.28,29.95,30.02,446724.0,27.0608,27.1865,26.8902,26.9531,446724.0
2023-05-10 09:50:00,30.03,30.05,29.73,29.86,301466.0,26.9621,26.98,26.6927,26.8094,301466.0
2023-05-10 10:00:00,29.85,29.98,29.65,29.65,367282.0,26.8004,26.9172,26.6209,26.6209,367282.0
2023-05-10 10:10:00,29.66,29.71,29.52,29.54,396601.0,26.6299,26.6747,26.5042,26.5221,396601.0
2023-05-10 10:20:00,29.54,29.64,29.41,29.42,363890.0,26.5221,26.6119,26.4054,26.4144,363890.0
2023-05-10 10:30:00,29.42,29.64,29.42,29.57,373033.0,26.4144,26.6119,26.4144,26.549,373033.0
2023-05-10 10:40:00,29.57,29.66,29.46,29.6,212951.0,26.549,26.6299,26.4503,26.576,212951.0
2023-05-10 10:50:00,29.58,29.58,29.48,29.51,195016.0,26.558,26.558,26.4682,26.4952,195016.0
2023-05-10 11:00:00,29.5,29.58,29.48,29.53,177341.0,26.4862,26.558,26.4682,26.5131,177341.0
2023-05-10 11:10:00,29.52,29.54,29.42,29.52,187174.0,26.5042,26.5221,26.4144,26.5042,187174.0
2023-05-10 11:20:00,29.52,29.54,29.45,29.46,197737.0,26.5042,26.5221,26.4413,26.4503,197737.0
2023-05-10 11:30:00,29.47,29.49,29.3,29.33,286126.0,26.4593,26.4772,26.3066,26.3336,286126.0
2023-05-10 11:40:00,29.33,29.37,29.28,29.33,265702.0,26.3336,26.3695,26.2887,26.3336,265702.0
2023-05-10 11:50:00,29.33,29.39,29.28,29.3,192094.0,26.3336,26.3874,26.2887,26.3066,192094.0
2023-05-10 12:00:00,29.3,29.37,29.25,29.35,234519.0,26.3066,26.3695,26.2617,26.3515,234519.0
2023-05-10 12:10:00,29.34,29.4,29.31,29.37,170408.0,26.3425,26.3964,26.3156,26.3695,170408.0
2023-05-10 12:20:00,29.37,29.42,29.35,29.39,164068.0,26.3695,26.4144,26.3515,26.3874,164068.0
2023-05-10 12:30:00,29.38,29.39,29.26,29.27,244002.0,26.3785,26.3874,26.2707,26.2797,244002.0
2023-05-10 12:40:00,29.26,29.32,29.24,29.27,212554.0,26.2707,26.3246,26.2528,26.2797,212554.0
2023-05-10 12:50:00,29.26,29.38,29.2,29.23,312600.0,26.2707,26.3785,26.2168,26.2438,312600.0
2023-05-10 13:00:00,29.23,29.23,29.16,29.2,236774.0,26.2438,26.2438,26.1809,26.2168,236774.0
2023-05-10 13:10:00,29.2,29.23,29.11,29.12,201322.0,26.2168,26.2438,26.136,26.145,201322.0
2023-05-10 13:20:00,29.12,29.12,28.96,29.01,389221.0,26.145,26.145,26.0014,26.0463,389221.0
2023-05-10 13:30:00,29.01,29.06,28.9,28.9,269053.0,26.0463,26.0911,25.9475,25.9475,269053.0
2023-05-10 13:40:00,28.9,29.06,28.9,29.05,187736.0,25.9475,26.0911,25.9475,26.0822,187736.0
2023-05-10 13:50:00,29.05,29.1,29.03,29.07,181524.0,26.0822,26.1271,26.0642,26.1001,181524.0
2023-05-10 14:00:00,29.06,29.21,29.05,29.18,259377.0,26.0911,26.2258,26.0822,26.1989,259377.0
2023-05-10 14:10:00,29.19,29.22,29.13,29.18,200864.0,26.2079,26.2348,26.154,26.1989,200864.0
2023-05-10 14:20:00,29.18,29.28,29.14,29.27,195067.0,26.1989,26.2887,26.163,26.2797,195067.0
2023-05-10 14:30:00,29.27,29.36,29.27,29.34,197522.0,26.2797,26.3605,26.2797,26.3425,197522.0
2023-05-10 14:40:00,29.34,29.42,29.23,29.23,196004.0,26.3425,26.4144,26.2438,26.2438,196004.0
2023-05-10 14:50:00,29.23,29.36,29.22,29.31,240253.0,26.2438,26.3605,26.2348,26.3156,240253.0
2023-05-10 15:00:00,29.31,29.41,29.27,29.39,228563.0,26.3156,26.4054,26.2797,26.3874,228563.0
2023-05-10 15:10:00,29.39,29.48,29.32,29.36,434551.0,26.3874,26.4682,26.3246,26.3605,434551.0
2023-05-10 15:20:00,29.36,29.44,29.35,29.38,386678.0,26.3605,26.4323,26.3515,26.3785,386678.0
2023-05-10 15:30:00,29.36,29.45,29.31,29.44,488202.0,26.3605,26.4413,26.3156,26.4323,488202.0
2023-05-10 15:40:00,29.45,29.54,29.41,29.53,492248.0,26.4413,26.5221,26.4054,26.5131,492248.0
2023-05-10 15:50:00,29.52,29.53,29.38,29.45,886534.0,26.5042,26.5131,26.3785,26.4413,886534.0
2023-05-11 09:30:00,29.0,29.0,28.53,28.8,763318.0,26.0373,26.0373,25.6153,25.8577,763318.0
2023-05-11 09:40:00,28.82,29.13,28.75,28.89,455062.0,25.8757,26.154,25.8128,25.9385,455062.0
2023-05-11 09:50:00,28.87,29.24,28.84,29.19,619574.0,25.9206,26.2528,25.8936,26.2079,619574.0
2023-05-11 10:00:00,29.19,29.29,28.89,28.89,515932.0,26.2079,26.2977,25.9385,25.9385,515932.0
2023-05-11 10:10:00,28.9,28.96,28.69,28.7,355175.0,25.9475,26.0014,25.7589,25.7679,355175.0
2023-05-11 10:20:00,28.7,28.96,28.69,28.96,323389.0,25.7679,26.0014,25.7589,26.0014,323389.0
2023-05-11 10:30:00,28.96,29.05,28.85,28.89,326116.0,26.0014,26.0822,25.9026,25.9385,326116.0
2023-05-11 10:40:00,28.9,29.11,28.81,29.04,339408.0,25.9475,26.136,25.8667,26.0732,339408.0
2023-05-11 10:50:00,29.04,29.06,28.93,28.98,366605.0,26.0732,26.0911,25.9744,26.0193,366605.0
2023-05-11 11:00:00,28.99,29.07,28.95,28.96,235137.0,26.0283,26.1001,25.9924,26.0014,235137.0
2023-05-11 11:10:00,28.95,28.99,28.82,28.84,216499.0,25.9924,26.0283,25.8757,25.8936,216499.0
2023-05-11 11:20:00,28.84,28.9,28.8,28.86,263327.0,25.8936,25.9475,25.8577,25.9116,263327.0
2023-05-11 11:30:00,28.85,29.05,28.85,28.99,329865.0,25.9026,26.0822,25.9026,26.0283,329865.0
2023-05-11 11:40:00,28.99,29.13,28.94,29.0,198334.0,26.0283,26.154,25.9834,26.0373,198334.0
2023-05-11 11:50:00,29.01,29.02,28.93,28.96,230049.0,26.0463,26.0552,25.9744,26.0014,230049.0
2023-05-11 12:00:00,28.96,29.02,28.89,28.91,218126.0,26.0014,26.0552,25.9385,25.9565,218126.0
2023-05-11 12:10:00,28.91,28.93,28.84,28.92,271238.0,25.9565,25.9744,25.8936,25.9655,271238.0
2023-05-11 12:20:00,28.92,28.99,28.89,28.94,256042.0,25.9655,26.0283,25.9385,25.9834,256042.0
2023-05-11 12:30:00,28.94,28.97,28.9,28.9,149869.0,25.9834,26.0103,25.9475,25.9475,149869.0
2023-05-11 12:40:00,28.91,28.94,28.88,28.93,146616.0,25.9565,25.9834,25.9295,25.9744,146616.0
2023-05-11 12:50:00,28.93,28.98,28.89,28.93,170999.0,25.9744,26.0193,25.9385,25.9744,170999.0
2023-05-11 13:00:00,28.93,29.04,28.92,28.96,248763.0,25.9744,26.0732,25.9655,26.0014,248763.0
2023-05-11 13:10:00,28.96,29.08,28.93,29.05,350988.0,26.0014,26.1091,25.9744,26.0822,350988.0
2023-05-11 13:20:00,29.06,29.08,28.97,29.05,363707.0,26.0911,26.1091,26.0103,26.0822,363707.0
2023-05-11 13:30:00,29.05,29.07,28.99,29.06,163454.0,26.0822,26.1001,26.0283,26.0911,163454.0
2023-05-11 13:40:00,29.05,29.06,28.95,28.97,228228.0,26.0822,26.0911,25.9924,26.0103,228228.0
2023-05-11 13:50:00,28.96,29.03,28.95,29.03,202791.0,26.0014,26.0642,25.9924,26.0642,202791.0
2023-05-11 14:00:00,29.02,29.04,28.97,29.02,201780.0,26.0552,26.0732,26.0103,26.0552,201780.0
2023-05-11 14:10:00,29.02,29.08,29.0,29.03,225630.0,26.0552,26.1091,26.0373,26.0642,225630.0
2023-05-11 14:20:00,29.03,29.14,29.0,29.12,210323.0,26.0642,26.163,26.0373,26.145,210323.0
2023-05-11 14:30:00,29.13,29.17,29.11,29.14,275736.0,26.154,26.1899,26.136,26.163,275736.0
2023-05-11 14:40:00,29.15,29.22,29.13,29.2,416335.0,26.172,26.2348,26.154,26.2168,416335.0
2023-05-11 14:50:00,29.2,29.21,29.01,29.07,303840.0,26.2168,26.2258,26.0463,26.1001,303840.0
2023-05-11 15:00:00,29.07,29.12,29.04,29.1,288502.0,26.1001,26.145,26.0732,26.1271,288502.0
2023-05-11 15:10:00,29.1,29.1,28.98,29.02,345741.0,26.1271,26.1271,26.0193,26.0552,345741.0
2023-05-11 15:20:00,29.01,29.03,28.98,29.0,233005.0,26.0463,26.0642,26.0193,26.0373,233005.0
2023-05-11 15:30:00,29.0,29.05,28.98,29.01,382084.0,26.0373,26.0822,26.0193,26.0463,382084.0
2023-05-11 15:40:00,29.01,29.02,28.91,28.93,526848.0,26.0463,26.0552,25.9565,25.9744,526848.0
2023-05-11 15:50:00,28.93,28.99,28.9,28.93,1127479.0,25.9744,26.0283,25.9475,25.9744,1127479.0
2023-05-12 09:30:00,29.24,29.34,28.88,29.19,402865.0,26.2528,26.3425,25.9295,26.2079,402865.0
2023-05-12 09:40:00,29.18,29.26,29.0,29.01,437707.0,26.1989,26.2707,26.0373,26.0463,437707.0
2023-05-12 09:50:00,29.01,29.11,28.98,29.04,228364.0,26.0463,26.136,26.0193,26.0732,228364.0
2023-05-12 10:00:00,29.0,29.09,28.91,28.92,346843.0,26.0373,26.1181,25.9565,25.9655,346843.0
2023-05-12 10:10:00,28.91,28.95,28.84,28.92,322943.0,25.9565,25.9924,25.8936,25.9655,322943.0
2023-05-12 10:20:00,28.93,29.08,28.89,29.02,181769.0,25.9744,26.1091,25.9385,26.0552,181769.0
2023-05-12 10:30:00,29.01,29.12,28.99,29.04,293637.0,26.0463,26.145,26.0283,26.0732,293637.0
2023-05-12 10:40:00,29.03,29.04,28.86,28.9,251445.0,26.0642,26.0732,25.9116,25.9475,251445.0
2023-05-12 10:50:00,28.9,29.01,28.86,28.97,173994.0,25.9475,26.0463,25.9116,26.0103,173994.0
2023-05-12 11:00:00,28.98,29.04,28.94,28.96,174574.0,26.0193,26.0732,25.9834,26.0014,174574.0
2023-05-12 11:10:00,28.96,28.98,28.86,28.89,112311.0,26.0014,26.0193,25.9116,25.9385,112311.0
2023-05-12 11:20:00,28.89,28.97,28.88,28.92,193895.0,25.9385,26.0103,25.9295,25.9655,193895.0
2023-05-12 11:30:00,28.91,28.97,28.88,28.93,306895.0,25.9565,26.0103,25.9295,25.9744,306895.0
2023-05-12 11:40:00,28.92,28.94,28.9,28.93,194501.0,25.9655,25.9834,25.9475,25.9744,194501.0
2023-05-12 11:50:00,28.93,28.95,28.91,28.92,169578.0,25.9744,25.9924,25.9565,25.9655,169578.0
2023-05-12 12:00:00,28.92,28.94,28.81,28.85,194714.0,25.9655,25.9834,25.8667,25.9026,194714.0
2023-05-12 12:10:00,28.85,28.85,28.8,28.83,186018.0,25.9026,25.9026,25.8577,25.8846,186018.0
2023-05-12 12:20:00,28.84,28.85,28.74,28.75,190679.0,25.8936,25.9026,25.8038,25.8128,190679.0
2023-05-12 12:30:00,28.76,28.9,28.74,28.9,159144.0,25.8218,25.9475,25.8038,25.9475,159144.0
2023-05-12 12:40:00,28.9,28.93,28.85,28.92,153541.0,25.9475,25.9744,25.9026,25.9655,153541.0
2023-05-12 12:50:00,28.91,28.94,28.87,28.87,119589.0,25.9565,25.9834,25.9206,25.9206,119589.0
2023-05-12 13:00:00,28.87,28.93,28.85,28.92,176015.0,25.9206,25.9744,25.9026,25.9655,176015.0
2023-05-12 13:10:00,28.93,28.94,28.87,28.9,151500.0,25.9744,25.9834,25.9206,25.9475,151500.0
2023-05-12 13:20:00,28.9,29.11,28.89,29.06,258068.0,25.9475,26.136,25.9385,26.0911,258068.0
2023-05-12 13:30:00,29.05,29.18,29.04,29.14,434358.0,26.0822,26.1989,26.0732,26.163,434358.0
2023-05-12 13:40:00,29.15,29.15,28.92,28.96,226019.0,26.172,26.172,25.9655,26.0014,226019.0
2023-05-12 13:50:00,28.96,29.02,28.93,29.01,276815.0,26.0014,26.0552,25.9744,26.0463,276815.0
2023-05-12 14:00:00,29.01,29.06,28.98,29.02,315685.0,26.0463,26.0911,26.0193,26.0552,315685.0
2023-05-12 14:10:00,29.01,29.05,29.01,29.03,266268.0,26.0463,26.0822,26.0463,26.0642,266268.0
2023-05-12 14:20:00,29.03,29.03,28.95,28.96,261157.0,26.0642,26.0642,25.9924,26.0014,261157.0
2023-05-12 14:30:00,28.96,29.02,28.95,28.99,330103.0,26.0014,26.0552,25.9924,26.0283,330103.0
2023-05-12 14:40:00,28.99,29.09,28.97,29.03,252539.0,26.0283,26.1181,26.0103,26.0642,252539.0
2023-05-12 14:50:00,29.03,29.09,28.94,28.95,382223.0,26.0642,26.1181,25.9834,25.9924,382223.0
2023-05-12 15:00:00,28.95,28.97,28.87,28.88,356895.0,25.9924,26.0103,25.9206,25.9295,356895.0
2023-05-12 15:10:00,28.88,29.04,28.87,29.04,252941.0,25.9295,26.0732,25.9206,26.0732,252941.0
2023-05-12 15:20:00,29.03,29.08,29.0,29.05,264931.0,26.0642,26.1091,26.0373,26.0822,264931.0
2023-05-12 15:30:00,29.06,29.11,29.01,29.03,457381.0,26.0911,26.136,26.0463,26.0642,457381.0
2023-05-12 15:40:00,29.03,29.05,28.98,29.04,485516.0,26.0642,26.0822,26.0193,26.0732,485516.0
2023-05-12 15:50:00,29.03,29.16,28.97,29.13,1160763.0,26.0642,26.1809,26.0103,26.154,1160763.0
2023-05-15 09:30:00,29.16,29.42,29.07,29.4,491720.0,26.1809,26.4144,26.1001,26.3964,491720.0
2023-05-15 09:40:00,29.4,29.54,29.28,29.47,318649.0,26.3964,26.5221,26.2887,26.4593,318649.0
2023-05-15 09:50:00,29.47,29.61,29.43,29.45,215855.0,26.4593,26.585,26.4233,26.4413,215855.0
2023-05-15 10:00:00,29.45,29.51,29.4,29.44,206865.0,26.4413,26.4952,26.3964,26.4323,206865.0
2023-05-15 10:10:00,29.43,29.51,29.39,29.4,319293.0,26.4233,26.4952,26.3874,26.3964,319293.0
2023-05-15 10:20:00,29.4,29.48,29.36,29.41,180971.0,26.3964,26.4682,26.3605,26.4054,180971.0
2023-05-15 10:30:00,29.41,29.44,29.35,29.44,367216.0,26.4054,26.4323,26.3515,26.4323,367216.0
2023-05-15 10:40:00,29.44,29.46,29.38,29.43,377814.0,26.4323,26.4503,26.3785,26.4233,377814.0
2023-05-15 10:50:00,29.43,29.58,29.41,29.5,648444.0,26.4233,26.558,26.4054,26.4862,648444.0
2023-05-15 11:00:00,29.5,29.63,29.49,29.62,537034.0,26.4862,26.6029,26.4772,26.5939,537034.0
2023-05-15 11:10:00,29.61,29.64,29.5,29.63,256057.0,26.585,26.6119,26.4862,26.6029,256057.0
2023-05-15 11:20:00,29.62,29.67,29.6,29.64,265132.0,26.5939,26.6388,26.576,26.6119,265132.0
2023-05-15 11:30:00,29.63,29.66,29.56,29.56,154507.0,26.6029,26.6299,26.5401,26.5401,154507.0
2023-05-15 11:40:00,29.55,29.59,29.51,29.54,179193.0,26.5311,26.567,26.4952,26.5221,179193.0
2023-05-15 11:50:00,29.54,29.57,29.5,29.53,124429.0,26.5221,26.549,26.4862,26.5131,124429.0
2023-05-15 12:00:00,29.53,29.57,29.49,29.51,152900.0,26.5131,26.549,26.4772,26.4952,152900.0
2023-05-15 12:10:00,29.51,29.51,29.42,29.48,182890.0,26.4952,26.4952,26.4144,26.4682,182890.0
2023-05-15 12:20:00,29.48,29.51,29.46,29.46,193154.0,26.4682,26.4952,26.4503,26.4503,193154.0
2023-05-15 12:30:00,29.46,29.49,29.41,29.42,173576.0,26.4503,26.4772,26.4054,26.4144,173576.0
2023-05-15 12:40:00,29.42,29.55,29.39,29.55,174714.0,26.4144,26.5311,26.3874,26.5311,174714.0
2023-05-15 12:50:00,29.54,29.61,29.52,29.6,164656.0,26.5221,26.585,26.5042,26.576,164656.0
2023-05-15 13:00:00,29.61,29.67,29.59,29.67,183648.0,26.585,26.6388,26.567,26.6388,183648.0
2023-05-15 13:10:00,29.67,29.74,29.66,29.73,188293.0,26.6388,26.7017,26.6299,26.6927,188293.0
2023-05-15 13:20:00,29.73,29.79,29.66,29.66,274159.0,26.6927,26.7466,26.6299,26.6299,274159.0
2023-05-15 13:30:00,29.66,29.71,29.59,29.6,171483.0,26.6299,26.6747,26.567,26.576,171483.0
2023-05-15 13:40:00,29.6,29.62,29.53,29.61,115140.0,26.576,26.5939,26.5131,26.585,115140.0
2023-05-15 13:50:00,29.61,29.64,29.58,29.58,159084.0,26.585,26.6119,26.558,26.558,159084.0
2023-05-15 14:00:00,29.59,29.63,29.57,29.58,160193.0,26.567,26.6029,26.549,26.558,160193.0
2023-05-15 14:10:00,29.58,29.59,29.52,29.53,158553.0,26.558,26.567,26.5042,26.5131,158553.0
2023-05-15 14:20:00,29.53,29.57,29.52,29.54,123258.0,26.5131,26.549,26.5042,26.5221,123258.0
2023-05-15 14:30:00,29.54,29.59,29.52,29.57,121678.0,26.5221,26.567,26.5042,26.549,121678.0
2023-05-15 14:40:00,29.57,29.62,29.56,29.6,162971.0,26.549,26.5939,26.5401,26.576,162971.0
2023-05-15 14:50:00,29.6,29.6,29.55,29.57,163372.0,26.576,26.576,26.5311,26.549,163372.0
2023-05-15 15:00:00,29.57,29.7,29.56,29.67,155296.0,26.549,26.6658,26.5401,26.6388,155296.0
2023-05-15 15:10:00,29.67,29.68,29.63,29.67,193807.0,26.6388,26.6478,26.6029,26.6388,193807.0
2023-05-15 15:20:00,29.66,29.68,29.62,29.65,167138.0,26.6299,26.6478,26.5939,26.6209,167138.0
2023-05-15 15:30:00,29.65,29.65,29.6,29.63,189924.0,26.6209,26.6209,26.576,26.6029,189924.0
2023-05-15 15:40:00,29.63,29.64,29.56,29.61,316472.0,26.6029,26.6119,26.5401,26.585,316472.0
2023-05-15 15:50:00,29.6,29.66,29.57,29.66,1087392.0,26.576,26.6299,26.549,26.6299,1087392.0
2023-05-16 09:30:00,29.5,29.75,29.46,29.63,624651.0,26.4862,26.7107,26.4503,26.6029,624651.0
2023-05-16 09:40:00,29.64,29.73,29.42,29.45,504453.0,26.6119,26.6927,26.4144,26.4413,504453.0
2023-05-16 09:50:00,29.46,29.48,29.26,29.35,361304.0,26.4503,26.4682,26.2707,26.3515,361304.0
2023-05-16 10:00:00,29.35,29.36,29.21,29.23,371473.0,26.3515,26.3605,26.2258,26.2438,371473.0
2023-05-16 10:10:00,29.23,29.23,29.06,29.11,332734.0,26.2438,26.2438,26.0911,26.136,332734.0
2023-05-16 10:20:00,29.11,29.13,28.9,28.97,483395.0,26.136,26.154,25.9475,26.0103,483395.0
2023-05-16 10:30:00,28.97,29.03,28.88,28.95,659569.0,26.0103,26.0642,25.9295,25.9924,659569.0
2023-05-16 10:40:00,28.95,29.05,28.91,29.02,592756.0,25.9924,26.0822,25.9565,26.0552,592756.0
2023-05-16 10:50:00,29.02,29.09,28.93,28.97,372863.0,26.0552,26.1181,25.9744,26.0103,372863.0
2023-05-16 11:00:00,28.96,29.05,28.86,28.88,335076.0,26.0014,26.0822,25.9116,25.9295,335076.0
2023-05-16 11:10:00,28.87,28.97,28.86,28.96,299622.0,25.9206,26.0103,25.9116,26.0014,299622.0
2023-05-16 11:20:00,28.96,29.03,28.92,28.99,287670.0,26.0014,26.0642,25.9655,26.0283,287670.0
2023-05-16 11:30:00,28.99,29.03,28.88,28.93,312411.0,26.0283,26.0642,25.9295,25.9744,312411.0
2023-05-16 11:40:00,28.93,28.98,28.89,28.98,182246.0,25.9744,26.0193,25.9385,26.0193,182246.0
2023-05-16 11:50:00,28.98,29.02,28.89,28.9,179785.0,26.0193,26.0552,25.9385,25.9475,179785.0
2023-05-16 12:00:00,28.91,29.01,28.89,29.0,172601.0,25.9565,26.0463,25.9385,26.0373,172601.0
2023-05-16 12:10:00,29.0,29.03,28.97,28.97,166368.0,26.0373,26.0642,26.0103,26.0103,166368.0
2023-05-16 12:20:00,28.98,28.99,28.88,28.9,250906.0,26.0193,26.0283,25.9295,25.9475,250906.0
2023-05-16 12:30:00,28.9,28.95,28.87,28.95,115051.0,25.9475,25.9924,25.9206,25.9924,115051.0
2023-05-16 12:40:00,28.95,28.98,28.9,28.92,187952.0,25.9924,26.0193,25.9475,25.9655,187952.0
2023-05-16 12:50:00,28.93,29.0,28.93,28.97,153786.0,25.9744,26.0373,25.9744,26.0103,153786.0
2023-05-16 13:00:00,28.96,28.99,28.9,28.95,146520.0,26.0014,26.0283,25.9475,25.9924,146520.0
2023-05-16 13:10:00,28.95,28.99,28.9,28.91,130945.0,25.9924,26.0283,25.9475,25.9565,130945.0
2023-05-16 13:20:00,28.91,28.93,28.83,28.85,277848.0,25.9565,25.9744,25.8846,25.9026,277848.0
2023-05-16 13:30:00,28.86,28.91,28.85,28.87,134247.0,25.9116,25.9565,25.9026,25.9206,134247.0
2023-05-16 13:40:00,28.87,28.88,28.83,28.86,156841.0,25.9206,25.9295,25.8846,25.9116,156841.0
2023-05-16 13:50:00,28.86,28.91,28.83,28.9,614996.0,25.9116,25.9565,25.8846,25.9475,614996.0
2023-05-16 14:00:00,28.9,28.9,28.83,28.88,122869.0,25.9475,25.9475,25.8846,25.9295,122869.0
2023-05-16 14:10:00,28.87,28.89,28.85,28.87,145693.0,25.9206,25.9385,25.9026,25.9206,145693.0
2023-05-16 14:20:00,28.87,28.88,28.83,28.87,147483.0,25.9206,25.9295,25.8846,25.9206,147483.0
2023-05-16 14:30:00,28.87,28.91,28.83,28.91,155908.0,25.9206,25.9565,25.8846,25.9565,155908.0
2023-05-16 14:40:00,28.91,28.95,28.9,28.92,249086.0,25.9565,25.9924,25.9475,25.9655,249086.0
2023-05-16 14:50:00,28.92,28.98,28.91,28.92,179511.0,25.9655,26.0193,25.9565,25.9655,179511.0
2023-05-16 15:00:00,28.92,28.94,28.87,28.89,294410.0,25.9655,25.9834,25.9206,25.9385,294410.0
2023-05-16 15:10:00,28.9,28.99,28.89,28.93,373617.0,25.9475,26.0283,25.9385,25.9744,373617.0
2023-05-16 15:20:00,28.93,28.99,28.92,28.96,276569.0,25.9744,26.0283,25.9655,26.0014,276569.0
2023-05-16 15:30:00,28.96,28.98,28.87,28.9,360649.0,26.0014,26.0193,25.9206,25.9475,360649.0
2023-05-16 15:40:00,28.9,28.91,28.79,28.8,403893.0,25.9475,25.9565,25.8487,25.8577,403893.0
2023-05-16 15:50:00,28.79,28.8,28.67,28.67,1016906.0,25.8487,25.8577,25.741,25.741,1016906.0
2023-05-17 09:30:00,29.0,29.48,28.93,29.48,928525.0,26.0373,26.4682,25.9744,26.4682,928525.0
2023-05-17 09:40:00,29.47,29.55,29.28,29.39,600705.0,26.4593,26.5311,26.2887,26.3874,600705.0
2023-05-17 09:50:00,29.39,29.64,29.34,29.55,541660.0,26.3874,26.6119,26.3425,26.5311,541660.0
2023-05-17 10:00:00,29.55,29.56,29.37,29.41,413195.0,26.5311,26.5401,26.3695,26.4054,413195.0
2023-05-17 10:10:00,29.41,29.45,29.22,29.4,365434.0,26.4054,26.4413,26.2348,26.3964,365434.0
2023-05-17 10:20:00,29.4,29.58,29.39,29.57,364775.0,26.3964,26.558,26.3874,26.549,364775.0
2023-05-17 10:30:00,29.57,29.62,29.5,29.55,582676.0,26.549,26.5939,26.4862,26.5311,582676.0
2023-05-17 10:40:00,29.55,29.68,29.54,29.59,459337.0,26.5311,26.6478,26.5221,26.567,459337.0
2023-05-17 10:50:00,29.59,29.64,29.52,29.55,336502.0,26.567,26.6119,26.5042,26.5311,336502.0
2023-05-17 11:00:00,29.55,29.67,29.53,29.67,455823.0,26.5311,26.6388,26.5131,26.6388,455823.0
2023-05-17 11:10:00,29.67,29.81,29.6,29.73,343001.0,26.6388,26.7645,26.576,26.6927,343001.0
2023-05-17 11:20:00,29.73,29.98,29.72,29.94,375037.0,26.6927,26.9172,26.6837,26.8812,375037.0
2023-05-17 11:30:00,29.94,30.08,29.88,30.07,340028.0,26.8812,27.0069,26.8274,26.998,340028.0
2023-05-17 11:40:00,30.07,30.19,30.05,30.1,477875.0,26.998,27.1057,26.98,27.0249,477875.0
2023-05-17 11:50:00,30.1,30.16,29.98,30.04,414681.0,27.0249,27.0788,26.9172,26.971,414681.0
2023-05-17 12:00:00,30.04,30.07,29.99,30.04,793784.0,26.971,26.998,26.9261,26.971,793784.0
2023-05-17 12:10:00,30.05,30.09,29.94,29.96,532837.0,26.98,27.0159,26.8812,26.8992,532837.0
2023-05-17 12:20:00,29.97,30.06,29.91,30.05,459032.0,26.9082,26.989,26.8543,26.98,459032.0
2023-05-17 12:30:00,30.05,30.16,30.04,30.16,354515.0,26.98,27.0788,26.971,27.0788,354515.0
2023-05-17 12:40:00,30.16,30.43,30.15,30.42,639685.0,27.0788,27.3212,27.0698,27.3122,639685.0
2023-05-17 12:50:00,30.43,30.43,30.32,30.36,214095.0,27.3212,27.3212,27.2224,27.2583,214095.0
2023-05-17 13:00:00,30.37,30.48,30.34,30.44,343157.0,27.2673,27.3661,27.2404,27.3302,343157.0
2023-05-17 13:10:00,30.43,30.44,30.22,30.24,580965.0,27.3212,27.3302,27.1326,27.1506,580965.0
2023-05-17 13:20:00,30.24,30.35,30.23,30.28,207054.0,27.1506,27.2494,27.1416,27.1865,207054.0
2023-05-17 13:30:00,30.28,30.4,30.27,30.35,233266.0,27.1865,27.2943,27.1775,27.2494,233266.0
2023-05-17 13:40:00,30.35,30.36,30.31,30.35,186896.0,27.2494,27.2583,27.2134,27.2494,186896.0
2023-05-17 13:50:00,30.34,30.39,30.26,30.28,244739.0,27.2404,27.2853,27.1686,27.1865,244739.0
2023-05-17 14:00:00,30.29,30.38,30.25,30.3,229816.0,27.1955,27.2763,27.1596,27.2045,229816.0
2023-05-17 14:10:00,30.3,30.38,30.3,30.36,206033.0,27.2045,27.2763,27.2045,27.2583,206033.0
2023-05-17 14:20:00,30.36,30.37,30.26,30.26,161542.0,27.2583,27.2673,27.1686,27.1686,161542.0
2023-05-17 14:30:00,30.26,30.28,30.18,30.21,248314.0,27.1686,27.1865,27.0967,27.1237,248314.0
2023-05-17 14:40:00,30.21,30.31,30.18,30.28,241342.0,27.1237,27.2134,27.0967,27.1865,241342.0
2023-05-17 14:50:00,30.28,30.28,30.14,30.16,394491.0,27.1865,27.1865,27.0608,27.0788,394491.0
2023-05-17 15:00:00,30.17,30.23,30.1,30.21,559277.0,27.0877,27.1416,27.0249,27.1237,559277.0
2023-05-17 15:10:00,30.21,30.25,30.17,30.18,343516.0,27.1237,27.1596,27.0877,27.0967,343516.0
2023-05-17 15:20:00,30.18,30.21,30.12,30.13,567951.0,27.0967,27.1237,27.0429,27.0518,567951.0
2023-05-17 15:30:00,30.13,30.31,30.11,30.3,409455.0,27.0518,27.2134,27.0339,27.2045,409455.0
2023-05-17 15:40:00,30.3,30.41,30.28,30.37,449893.0,27.2045,27.3032,27.1865,27.2673,449893.0
2023-05-17 15:50:00,30.37,30.5,30.37,30.46,1129906.0,27.2673,27.384,27.2673,27.3481,1129906.0
2023-05-18 09:30:00,30.24,30.44,30.07,30.19,456128.0,27.1506,27.3302,26.998,27.1057,456128.0
2023-05-18 09:40:00,30.19,30.3,30.1,30.13,245239.0,27.1057,27.2045,27.0249,27.0518,245239.0
2023-05-18 09:50:00,30.13,30.13,29.89,30.03,327494.0,27.0518,27.0518,26.8364,26.9621,327494.0
2023-05-18 10:00:00,30.03,30.1,29.99,30.06,177353.0,26.9621,27.0249,26.9261,26.989,177353.0
2023-05-18 10:10:00,30.05,30.33,30.05,30.33,476150.0,26.98,27.2314,26.98,27.2314,476150.0
2023-05-18 10:20:00,30.33,30.47,30.3,30.47,398380.0,27.2314,27.3571,27.2045,27.3571,398380.0
2023-05-18 10:30:00,30.48,30.5,30.35,30.42,373386.0,27.3661,27.384,27.2494,27.3122,373386.0
2023-05-18 10:40:00,30.42,30.46,30.39,30.41,283560.0,27.3122,27.3481,27.2853,27.3032,283560.0
2023-05-18 10:50:00,30.4,30.41,30.27,30.35,209238.0,27.2943,27.3032,27.1775,27.2494,209238.0
2023-05-18 11:00:00,30.36,30.37,30.26,30.3,178234.0,27.2583,27.2673,27.1686,27.2045,178234.0
2023-05-18 11:10:00,30.29,30.29,30.19,30.23,174323.0,27.1955,27.1955,27.1057,27.1416,174323.0
2023-05-18 11:20:00,30.23,30.35,30.19,30.35,291154.0,27.1416,27.2494,27.1057,27.2494,291154.0
2023-05-18 11:30:00,30.35,30.44,30.25,30.25,217081.0,27.2494,27.3302,27.1596,27.1596,217081.0
2023-05-18 11:40:00,30.26,30.27,30.2,30.24,209818.0,27.1686,27.1775,27.1147,27.1506,209818.0
2023-05-18 11:50:00,30.23,30.31,30.19,30.21,313495.0,27.1416,27.2134,27.1057,27.1237,313495.0
2023-05-18 12:00:00,30.2,30.2,30.09,30.16,117628.0,27.1147,27.1147,27.0159,27.0788,117628.0
2023-05-18 12:10:00,30.16,30.2,30.08,30.17,185300.0,27.0788,27.1147,27.0069,27.0877,185300.0
2023-05-18 12:20:00,30.18,30.21,30.12,30.13,119990.0,27.0967,27.1237,27.0429,27.0518,119990.0
2023-05-18 12:30:00,30.13,30.19,30.13,30.15,88109.0,27.0518,27.1057,27.0518,27.0698,88109.0
2023-05-18 12:40:00,30.15,30.26,30.15,30.25,177514.0,27.0698,27.1686,27.0698,27.1596,177514.0
2023-05-18 12:50:00,30.25,30.29,30.21,30.28,237340.0,27.1596,27.1955,27.1237,27.1865,237340.0
2023-05-18 13:00:00,30.29,30.3,30.22,30.26,123398.0,27.1955,27.2045,27.1326,27.1686,123398.0
2023-05-18 13:10:00,30.26,30.29,30.21,30.26,165268.0,27.1686,27.1955,27.1237,27.1686,165268.0
2023-05-18 13:20:00,30.26,30.34,30.2,30.2,283995.0,27.1686,27.2404,27.1147,27.1147,283995.0
2023-05-18 13:30:00,30.21,30.25,30.18,30.23,130097.0,27.1237,27.1596,27.0967,27.1416,130097.0
2023-05-18 13:40:00,30.24,30.24,30.19,30.23,175285.0,27.1506,27.1506,27.1057,27.1416,175285.0
2023-05-18 13:50:00,30.22,30.23,30.13,30.17,175825.0,27.1326,27.1416,27.0518,27.0877,175825.0
2023-05-18 14:00:00,30.18,30.22,30.16,30.21,149671.0,27.0967,27.1326,27.0788,27.1237,149671.0
2023-05-18 14:10:00,30.21,30.22,30.15,30.19,181343.0,27.1237,27.1326,27.0698,27.1057,181343.0
2023-05-18 14:20:00,30.2,30.32,30.19,30.28,209938.0,27.1147,27.2224,27.1057,27.1865,209938.0
2023-05-18 14:30:00,30.27,30.3,30.19,30.21,212507.0,27.1775,27.2045,27.1057,27.1237,212507.0
2023-05-18 14:40:00,30.21,30.29,30.19,30.28,237653.0,27.1237,27.1955,27.1057,27.1865,237653.0
2023-05-18 14:50:00,30.28,30.3,30.25,30.29,236983.0,27.1865,27.2045,27.1596,27.1955,236983.0
2023-05-18 15:00:00,30.29,30.32,30.25,30.29,352963.0,27.1955,27.2224,27.1596,27.1955,352963.0
2023-05-18 15:10:00,30.29,30.37,30.28,30.35,206257.0,27.1955,27.2673,27.1865,27.2494,206257.0
2023-05-18 15:20:00,30.35,30.36,30.25,30.29,269148.0,27.2494,27.2583,27.1596,27.1955,269148.0
2023-05-18 15:30:00,30.29,30.38,30.28,30.34,358042.0,27.1955,27.2763,27.1865,27.2404,358042.0
2023-05-18 15:40:00,30.34,30.46,30.32,30.45,466834.0,27.2404,27.3481,27.2224,27.3391,466834.0
2023-05-18 15:50:00,30.45,30.56,30.44,30.49,1060668.0,27.3391,27.4379,27.3302,27.3751,1060668.0
2023-05-19 09:30:00,30.66,30.76,30.55,30.63,354804.0,27.5277,27.6175,27.4289,27.5008,354804.0
2023-05-19 09:40:00,30.64,30.67,30.45,30.52,220891.0,27.5097,27.5367,27.3391,27.402,220891.0
2023-05-19 09:50:00,30.52,30.66,30.43,30.54,175307.0,27.402,27.5277,27.3212,27.4199,175307.0
2023-05-19 10:00:00,30.55,30.66,30.51,30.59,246103.0,27.4289,27.5277,27.393,27.4648,246103.0
2023-05-19 10:10:00,30.6,30.74,30.56,30.66,390523.0,27.4738,27.5995,27.4379,27.5277,390523.0
2023-05-19 10:20:00,30.66,30.81,30.65,30.8,139114.0,27.5277,27.6624,27.5187,27.6534,139114.0
2023-05-19 10:30:00,30.8,30.84,30.7,30.71,147163.0,27.6534,27.6893,27.5636,27.5726,147163.0
2023-05-19 10:40:00,30.71,30.75,30.68,30.74,118420.0,27.5726,27.6085,27.5456,27.5995,118420.0
2023-05-19 10:50:00,30.74,30.89,30.74,30.8,237188.0,27.5995,27.7342,27.5995,27.6534,237188.0
2023-05-19 11:00:00,30.81,30.88,30.65,30.66,263389.0,27.6624,27.7252,27.5187,27.5277,263389.0
2023-05-19 11:10:00,30.65,30.66,29.91,29.99,690600.0,27.5187,27.5277,26.8543,26.9261,690600.0
2023-05-19 11:20:00,30.0,30.23,29.99,30.05,242203.0,26.9351,27.1416,26.9261,26.98,242203.0
2023-05-19 11:30:00,30.05,30.12,29.85,29.9,470744.0,26.98,27.0429,26.8004,26.8453,470744.0
2023-05-19 11:40:00,29.92,29.99,29.75,29.98,418381.0,26.8633,26.9261,26.7107,26.9172,418381.0
2023-05-19 11:50:00,29.98,30.07,29.85,29.89,281376.0,26.9172,26.998,26.8004,26.8364,281376.0
2023-05-19 12:00:00,29.89,29.97,29.87,29.94,199918.0,26.8364,26.9082,26.8184,26.8812,199918.0
2023-05-19 12:10:00,29.94,30.05,29.91,30.05,203238.0,26.8812,26.98,26.8543,26.98,203238.0
2023-05-19 12:20:00,30.05,30.08,29.98,30.0,125901.0,26.98,27.0069,26.9172,26.9351,125901.0
2023-05-19 12:30:00,30.0,30.0,29.85,29.96,306005.0,26.9351,26.9351,26.8004,26.8992,306005.0
2023-05-19 12:40:00,29.96,30.01,29.93,29.98,110731.0,26.8992,26.9441,26.8723,26.9172,110731.0
2023-05-19 12:50:00,29.98,30.03,29.96,30.01,222763.0,26.9172,26.9621,26.8992,26.9441,222763.0
2023-05-19 13:00:00,30.02,30.09,30.0,30.02,141571.0,26.9531,27.0159,26.9351,26.9531,141571.0
2023-05-19 13:10:00,30.02,30.04,29.98,30.0,186665.0,26.9531,26.971,26.9172,26.9351,186665.0
2023-05-19 13:20:00,30.0,30.02,29.95,29.97,142037.0,26.9351,26.9531,26.8902,26.9082,142037.0
2023-05-19 13:30:00,29.97,30.02,29.85,29.89,255514.0,26.9082,26.9531,26.8004,26.8364,255514.0
2023-05-19 13:40:00,29.88,30.01,29.88,29.99,163728.0,26.8274,26.9441,26.8274,26.9261,163728.0
2023-05-19 13:50:00,29.98,30.0,29.89,29.92,128476.0,26.9172,26.9351,26.8364,26.8633,128476.0
2023-05-19 14:00:00,29.92,29.98,29.86,29.94,148604.0,26.8633,26.9172,26.8094,26.8812,148604.0
2023-05-19 14:10:00,29.94,30.01,29.9,30.0,291828.0,26.8812,26.9441,26.8453,26.9351,291828.0
2023-05-19 14:20:00,30.0,30.08,29.99,30.05,237076.0,26.9351,27.0069,26.9261,26.98,237076.0
2023-05-19 14:30:00,30.05,30.13,30.02,30.11,268992.0,26.98,27.0518,26.9531,27.0339,268992.0
2023-05-19 14:40:00,30.1,30.14,30.09,30.11,143531.0,27.0249,27.0608,27.0159,27.0339,143531.0
2023-05-19 14:50:00,30.11,30.16,30.1,30.13,144715.0,27.0339,27.0788,27.0249,27.0518,144715.0
2023-05-19 15:00:00,30.12,30.14,30.06,30.12,185311.0,27.0429,27.0608,26.989,27.0429,185311.0
2023-05-19 15:10:00,30.12,30.16,30.1,30.11,132621.0,27.0429,27.0788,27.0249,27.0339,132621.0
2023-05-19 15:20:00,30.11,30.14,30.04,30.07,225270.0,27.0339,27.0608,26.971,26.998,225270.0
2023-05-19 15:30:00,30.07,30.14,30.06,30.11,518736.0,26.998,27.0608,26.989,27.0339,518736.0
2023-05-19 15:40:00,30.11,30.14,30.07,30.09,379918.0,27.0339,27.0608,26.998,27.0159,379918.0
2023-05-19 15:50:00,30.1,30.16,30.09,30.13,1553354.0,27.0249,27.0788,27.0159,27.0518,1553354.0
2023-05-22 09:30:00,30.54,30.79,30.46,30.53,448647.0,27.4199,27.6444,27.3481,27.411,448647.0
2023-05-22 09:40:00,30.53,30.57,30.07,30.14,332014.0,27.411,27.4469,26.998,27.0608,332014.0
2023-05-22 09:50:00,30.14,30.35,30.09,30.29,366415.0,27.0608,27.2494,27.0159,27.1955,366415.0
2023-05-22 10:00:00,30.29,30.41,30.12,30.24,378500.0,27.1955,27.3032,27.0429,27.1506,378500.0
2023-05-22 10:10:00,30.24,30.51,30.21,30.49,311440.0,27.1506,27.393,27.1237,27.3751,311440.0
2023-05-22 10:20:00,30.49,30.64,30.43,30.62,336483.0,27.3751,27.5097,27.3212,27.4918,336483.0
2023-05-22 10:30:00,30.63,30.72,30.61,30.67,259768.0,27.5008,27.5816,27.4828,27.5367,259768.0
2023-05-22 10:40:00,30.66,30.68,30.54,30.56,278700.0,27.5277,27.5456,27.4199,27.4379,278700.0
2023-05-22 10:50:00,30.55,30.6,30.28,30.39,283684.0,27.4289,27.4738,27.1865,27.2853,283684.0
2023-05-22 11:00:00,30.38,30.59,30.37,30.56,225133.0,27.2763,27.4648,27.2673,27.4379,225133.0
2023-05-22 11:10:00,30.55,30.56,30.46,30.48,146443.0,27.4289,27.4379,27.3481,27.3661,146443.0
2023-05-22 11:20:00,30.48,30.66,30.46,30.65,154929.0,27.3661,27.5277,27.3481,27.5187,154929.0
2023-05-22 11:30:00,30.65,30.68,30.61,30.63,279181.0,27.5187,27.5456,27.4828,27.5008,279181.0
2023-05-22 11:40:00,30.63,30.73,30.62,30.66,141609.0,27.5008,27.5905,27.4918,27.5277,141609.0
2023-05-22 11:50:00,30.66,30.75,30.64,30.74,179399.0,27.5277,27.6085,27.5097,27.5995,179399.0
2023-05-22 12:00:00,30.74,30.86,30.72,30.84,378345.0,27.5995,27.7073,27.5816,27.6893,378345.0
2023-05-22 12:10:00,30.84,30.89,30.77,30.79,197876.0,27.6893,27.7342,27.6265,27.6444,197876.0
2023-05-22 12:20:00,30.79,30.87,30.75,30.76,158506.0,27.6444,27.7162,27.6085,27.6175,158506.0
2023-05-22 12:30:00,30.76,30.84,30.72,30.73,130171.0,27.6175,27.6893,27.5816,27.5905,130171.0
2023-05-22 12:40:00,30.74,30.75,30.67,30.7,97712.0,27.5995,27.6085,27.5367,27.5636,97712.0
2023-05-22 12:50:00,30.7,30.81,30.67,30.79,146736.0,27.5636,27.6624,27.5367,27.6444,146736.0
2023-05-22 13:00:00,30.8,30.87,30.74,30.76,121261.0,27.6534,27.7162,27.5995,27.6175,121261.0
2023-05-22 13:10:00,30.76,30.78,30.59,30.66,214581.0,27.6175,27.6354,27.4648,27.5277,214581.0
2023-05-22 13:20:00,30.66,30.69,30.63,30.64,91894.0,27.5277,27.5546,27.5008,27.5097,91894.0
2023-05-22 13:30:00,30.64,30.73,30.63,30.72,128431.0,27.5097,27.5905,27.5008,27.5816,128431.0
2023-05-22 13:40:00,30.72,30.8,30.72,30.73,179582.0,27.5816,27.6534,27.5816,27.5905,179582.0
2023-05-22 13:50:00,30.72,30.75,30.67,30.7,93756.0,27.5816,27.6085,27.5367,27.5636,93756.0
2023-05-22 14:00:00,30.69,30.71,30.63,30.65,133489.0,27.5546,27.5726,27.5008,27.5187,133489.0
2023-05-22 14:10:00,30.66,30.68,30.59,30.66,137875.0,27.5277,27.5456,27.4648,27.5277,137875.0
2023-05-22 14:20:00,30.66,30.76,30.65,30.74,139821.0,27.5277,27.6175,27.5187,27.5995,139821.0
2023-05-22 14:30:00,30.74,30.78,30.71,30.75,156700.0,27.5995,27.6354,27.5726,27.6085,156700.0
2023-05-22 14:40:00,30.76,30.9,30.73,30.9,218999.0,27.6175,27.7432,27.5905,27.7432,218999.0
2023-05-22 14:50:00,30.9,30.94,30.86,30.89,244985.0,27.7432,27.7791,27.7073,27.7342,244985.0
2023-05-22 15:00:00,30.89,30.98,30.88,30.95,181593.0,27.7342,27.815,27.7252,27.7881,181593.0
2023-05-22 15:10:00,30.95,31.03,30.92,31.01,308916.0,27.7881,27.8599,27.7611,27.8419,308916.0
2023-05-22 15:20:00,31.02,31.05,30.96,31.04,286712.0,27.8509,27.8778,27.797,27.8689,286712.0
2023-05-22 15:30:00,31.04,31.08,30.88,30.96,452516.0,27.8689,27.9048,27.7252,27.797,452516.0
2023-05-22 15:40:00,30.96,30.97,30.88,30.88,318398.0,27.797,27.806,27.7252,27.7252,318398.0
2023-05-22 15:50:00,30.88,30.94,30.87,30.91,681073.0,27.7252,27.7791,27.7162,27.7521,681073.0
2023-05-23 09:30:00,31.0,31.49,31.0,31.34,403938.0,27.833,28.2729,27.833,28.1382,403938.0
2023-05-23 09:40:00,31.34,31.55,31.29,31.51,318063.0,28.1382,28.3268,28.0933,28.2908,318063.0
2023-05-23 09:50:00,31.51,31.69,31.47,31.63,372952.0,28.2908,28.4525,28.2549,28.3986,372952.0
2023-05-23 10:00:00,31.63,31.73,31.56,31.71,332027.0,28.3986,28.4884,28.3357,28.4704,332027.0
2023-05-23 10:10:00,31.71,31.86,31.61,31.63,374685.0,28.4704,28.6051,28.3806,28.3986,374685.0
2023-05-23 10:20:00,31.64,31.92,31.61,31.92,270683.0,28.4076,28.659,28.3806,28.659,270683.0
2023-05-23 10:30:00,31.92,31.97,31.85,31.97,302244.0,28.659,28.7039,28.5961,28.7039,302244.0
2023-05-23 10:40:00,31.97,32.01,31.76,31.78,283159.0,28.7039,28.7398,28.5153,28.5333,283159.0
2023-05-23 10:50:00,31.78,31.88,31.72,31.86,178345.0,28.5333,28.623,28.4794,28.6051,178345.0
2023-05-23 11:00:00,31.87,31.97,31.84,31.94,220988.0,28.6141,28.7039,28.5871,28.6769,220988.0
2023-05-23 11:10:00,31.94,31.99,31.88,31.93,245934.0,28.6769,28.7218,28.623,28.6679,245934.0
2023-05-23 11:20:00,31.92,32.02,31.89,32.0,220518.0,28.659,28.7487,28.632,28.7308,220518.0
2023-05-23 11:30:00,32.0,32.07,31.97,32.05,171580.0,28.7308,28.7936,28.7039,28.7757,171580.0
2023-05-23 11:40:00,32.06,32.07,31.93,32.0,154126.0,28.7847,28.7936,28.6679,28.7308,154126.0
2023-05-23 11:50:00,32.0,32.05,31.97,32.0,139406.0,28.7308,28.7757,28.7039,28.7308,139406.0
2023-05-23 12:00:00,32.01,32.08,32.0,32.02,315649.0,28.7398,28.8026,28.7308,28.7487,315649.0
2023-05-23 12:10:00,32.01,32.02,31.9,31.93,161954.0,28.7398,28.7487,28.641,28.6679,161954.0
2023-05-23 12:20:00,31.93,32.1,31.93,32.02,234464.0,28.6679,28.8206,28.6679,28.7487,234464.0
2023-05-23 12:30:00,32.02,32.04,31.74,31.77,349874.0,28.7487,28.7667,28.4974,28.5243,349874.0
2023-05-23 12:40:00,31.78,31.83,31.72,31.78,282620.0,28.5333,28.5782,28.4794,28.5333,282620.0
2023-05-23 12:50:00,31.79,31.83,31.76,31.8,195758.0,28.5422,28.5782,28.5153,28.5512,195758.0
2023-05-23 13:00:00,31.79,31.88,31.77,31.87,126924.0,28.5422,28.623,28.5243,28.6141,126924.0
2023-05-23 13:10:00,31.87,31.94,31.83,31.94,88961.0,28.6141,28.6769,28.5782,28.6769,88961.0
2023-05-23 13:20:00,31.94,31.94,31.73,31.74,238239.0,28.6769,28.6769,28.4884,28.4974,238239.0
2023-05-23 13:30:00,31.73,31.73,31.59,31.61,334267.0,28.4884,28.4884,28.3627,28.3806,334267.0
2023-05-23 13:40:00,31.61,31.69,31.58,31.58,293914.0,28.3806,28.4525,28.3537,28.3537,293914.0
2023-05-23 13:50:00,31.59,31.65,31.55,31.62,187284.0,28.3627,28.4165,28.3268,28.3896,187284.0
2023-05-23 14:00:00,31.63,31.65,31.52,31.53,304404.0,28.3986,28.4165,28.2998,28.3088,304404.0
2023-05-23 14:10:00,31.52,31.52,31.36,31.38,368027.0,28.2998,28.2998,28.1562,28.1741,368027.0
2023-05-23 14:20:00,31.38,31.42,31.29,31.36,202978.0,28.1741,28.21,28.0933,28.1562,202978.0
2023-05-23 14:30:00,31.36,31.41,31.27,31.28,270493.0,28.1562,28.2011,28.0754,28.0843,270493.0
2023-05-23 14:40:00,31.29,31.36,31.25,31.32,193670.0,28.0933,28.1562,28.0574,28.1203,193670.0
2023-05-23 14:50:00,31.31,31.43,31.31,31.37,290946.0,28.1113,28.219,28.1113,28.1652,290946.0
2023-05-23 15:00:00,31.38,31.4,31.31,31.36,182951.0,28.1741,28.1921,28.1113,28.1562,182951.0
2023-05-23 15:10:00,31.36,31.41,31.29,31.3,238360.0,28.1562,28.2011,28.0933,28.1023,238360.0
2023-05-23 15:20:00,31.3,31.37,31.29,31.36,156955.0,28.1023,28.1652,28.0933,28.1562,156955.0
2023-05-23 15:30:00,31.36,31.36,31.24,31.24,244329.0,28.1562,28.1562,28.0484,28.0484,244329.0
2023-05-23 15:40:00,31.23,31.28,31.2,31.21,325763.0,28.0395,28.0843,28.0125,28.0215,325763.0
2023-05-23 15:50:00,31.2,31.24,31.12,31.12,1148971.0,28.0125,28.0484,27.9407,27.9407,1148971.0
2023-05-24 09:30:00,30.83,31.25,30.77,30.81,327157.0,27.6803,28.0574,27.6265,27.6624,327157.0
2023-05-24 09:40:00,30.81,30.82,30.63,30.82,252483.0,27.6624,27.6713,27.5008,27.6713,252483.0
2023-05-24 09:50:00,30.82,30.83,30.52,30.66,424601.0,27.6713,27.6803,27.402,27.5277,424601.0
2023-05-24 10:00:00,30.66,30.75,30.5,30.51,299044.0,27.5277,27.6085,27.384,27.393,299044.0
2023-05-24 10:10:00,30.5,30.67,30.4,30.64,410540.0,27.384,27.5367,27.2943,27.5097,410540.0
2023-05-24 10:20:00,30.64,30.64,30.4,30.5,210376.0,27.5097,27.5097,27.2943,27.384,210376.0
2023-05-24 10:30:00,30.5,30.72,30.49,30.64,299381.0,27.384,27.5816,27.3751,27.5097,299381.0
2023-05-24 10:40:00,30.63,30.66,30.54,30.57,255397.0,27.5008,27.5277,27.4199,27.4469,255397.0
2023-05-24 10:50:00,30.57,30.68,30.52,30.62,191641.0,27.4469,27.5456,27.402,27.4918,191641.0
2023-05-24 11:00:00,30.62,30.64,30.51,30.54,151908.0,27.4918,27.5097,27.393,27.4199,151908.0
2023-05-24 11:10:00,30.55,30.65,30.54,30.65,97156.0,27.4289,27.5187,27.4199,27.5187,97156.0
2023-05-24 11:20:00,30.65,30.87,30.65,30.71,175058.0,27.5187,27.7162,27.5187,27.5726,175058.0
2023-05-24 11:30:00,30.72,30.75,30.64,30.69,110451.0,27.5816,27.6085,27.5097,27.5546,110451.0
2023-05-24 11:40:00,30.69,30.71,30.59,30.67,175798.0,27.5546,27.5726,27.4648,27.5367,175798.0
2023-05-24 11:50:00,30.68,30.71,30.61,30.63,109834.0,27.5456,27.5726,27.4828,27.5008,109834.0
2023-05-24 12:00:00,30.63,30.73,30.63,30.71,156343.0,27.5008,27.5905,27.5008,27.5726,156343.0
2023-05-24 12:10:00,30.71,30.75,30.67,30.67,199331.0,27.5726,27.6085,27.5367,27.5367,199331.0
2023-05-24 12:20:00,30.68,30.72,30.63,30.71,103091.0,27.5456,27.5816,27.5008,27.5726,103091.0
2023-05-24 12:30:00,30.7,30.81,30.66,30.81,99546.0,27.5636,27.6624,27.5277,27.6624,99546.0
2023-05-24 12:40:00,30.81,30.85,30.76,30.77,93263.0,27.6624,27.6983,27.6175,27.6265,93263.0
2023-05-24 12:50:00,30.77,30.79,30.74,30.78,75492.0,27.6265,27.6444,27.5995,27.6354,75492.0
2023-05-24 13:00:00,30.78,30.78,30.67,30.72,104078.0,27.6354,27.6354,27.5367,27.5816,104078.0
2023-05-24 13:10:00,30.73,30.77,30.7,30.77,122513.0,27.5905,27.6265,27.5636,27.6265,122513.0
2023-05-24 13:20:00,30.76,30.8,30.67,30.71,120101.0,27.6175,27.6534,27.5367,27.5726,120101.0
2023-05-24 13:30:00,30.7,30.74,30.69,30.71,83814.0,27.5636,27.5995,27.5546,27.5726,83814.0
2023-05-24 13:40:00,30.72,30.78,30.65,30.7,147419.0,27.5816,27.6354,27.5187,27.5636,147419.0
2023-05-24 13:50:00,30.7,30.74,30.68,30.71,106602.0,27.5636,27.5995,27.5456,27.5726,106602.0
2023-05-24 14:00:00,30.71,30.75,30.61,30.64,189840.0,27.5726,27.6085,27.4828,27.5097,189840.0
2023-05-24 14:10:00,30.64,30.66,30.59,30.65,150875.0,27.5097,27.5277,27.4648,27.5187,150875.0
2023-05-24 14:20:00,30.65,30.7,30.6,30.62,111355.0,27.5187,27.5636,27.4738,27.4918,111355.0
2023-05-24 14:30:00,30.61,30.68,30.55,30.61,340961.0,27.4828,27.5456,27.4289,27.4828,340961.0
2023-05-24 14:40:00,30.61,30.65,30.57,30.65,109694.0,27.4828,27.5187,27.4469,27.5187,109694.0
2023-05-24 14:50:00,30.64,30.66,30.53,30.59,177141.0,27.5097,27.5277,27.411,27.4648,177141.0
2023-05-24 15:00:00,30.59,30.64,30.54,30.62,146009.0,27.4648,27.5097,27.4199,27.4918,146009.0
2023-05-24 15:10:00,30.62,30.83,30.61,30.82,196619.0,27.4918,27.6803,27.4828,27.6713,196619.0
2023-05-24 15:20:00,30.82,30.87,30.73,30.77,346312.0,27.6713,27.7162,27.5905,27.6265,346312.0
2023-05-24 15:30:00,30.77,30.9,30.76,30.8,317836.0,27.6265,27.7432,27.6175,27.6534,317836.0
2023-05-24 15:40:00,30.8,30.89,30.8,30.83,306925.0,27.6534,27.7342,27.6534,27.6803,306925.0
2023-05-24 15:50:00,30.83,30.84,30.71,30.8,1080319.0,27.6803,27.6893,27.5726,27.6534,1080319.0
2023-05-25 09:30:00,30.56,30.83,30.37,30.75,399376.0,27.4379,27.6803,27.2673,27.6085,399376.0
2023-05-25 09:40:00,30.75,30.79,30.51,30.58,295517.0,27.6085,27.6444,27.393,27.4559,295517.0
2023-05-25 09:50:00,30.59,30.75,30.54,30.69,153462.0,27.4648,27.6085,27.4199,27.5546,153462.0
2023-05-25 10:00:00,30.7,30.72,30.54,30.55,249844.0,27.5636,27.5816,27.4199,27.4289,249844.0
2023-05-25 10:10:00,30.56,30.66,30.45,30.55,152554.0,27.4379,27.5277,27.3391,27.4289,152554.0
2023-05-25 10:20:00,30.56,30.71,30.47,30.67,211950.0,27.4379,27.5726,27.3571,27.5367,211950.0
2023-05-25 10:30:00,30.67,30.68,30.54,30.64,158436.0,27.5367,27.5456,27.4199,27.5097,158436.0
2023-05-25 10:40:00,30.64,30.7,30.58,30.62,174979.0,27.5097,27.5636,27.4559,27.4918,174979.0
2023-05-25 10:50:00,30.63,30.65,30.53,30.62,125983.0,27.5008,27.5187,27.411,27.4918,125983.0
2023-05-25 11:00:00,30.62,30.68,30.57,30.59,89181.0,27.4918,27.5456,27.4469,27.4648,89181.0
2023-05-25 11:10:00,30.58,30.6,30.36,30.37,218450.0,27.4559,27.4738,27.2583,27.2673,218450.0
2023-05-25 11:20:00,30.37,30.42,30.34,30.37,145388.0,27.2673,27.3122,27.2404,27.2673,145388.0
2023-05-25 11:30:00,30.38,30.4,30.21,30.21,273260.0,27.2763,27.2943,27.1237,27.1237,273260.0
2023-05-25 11:40:00,30.21,30.28,30.15,30.27,247107.0,27.1237,27.1865,27.0698,27.1775,247107.0
2023-05-25 11:50:00,30.27,30.34,30.24,30.29,198288.0,27.1775,27.2404,27.1506,27.1955,198288.0
2023-05-25 12:00:00,30.29,30.34,30.23,30.3,173633.0,27.1955,27.2404,27.1416,27.2045,173633.0
2023-05-25 12:10:00,30.31,30.38,30.3,30.36,144730.0,27.2134,27.2763,27.2045,27.2583,144730.0
2023-05-25 12:20:00,30.36,30.38,30.24,30.26,292783.0,27.2583,27.2763,27.1506,27.1686,292783.0
2023-05-25 12:30:00,30.26,30.35,30.23,30.34,233561.0,27.1686,27.2494,27.1416,27.2404,233561.0
2023-05-25 12:40:00,30.34,30.37,30.25,30.3,114648.0,27.2404,27.2673,27.1596,27.2045,114648.0
2023-05-25 12:50:00,30.3,30.32,30.2,30.23,124072.0,27.2045,27.2224,27.1147,27.1416,124072.0
2023-05-25 13:00:00,30.22,30.27,30.19,30.24,141810.0,27.1326,27.1775,27.1057,27.1506,141810.0
2023-05-25 13:10:00,30.25,30.36,30.23,30.32,136564.0,27.1596,27.2583,27.1416,27.2224,136564.0
2023-05-25 13:20:00,30.33,30.5,30.32,30.47,149196.0,27.2314,27.384,27.2224,27.3571,149196.0
2023-05-25 13:30:00,30.47,30.53,30.44,30.49,268005.0,27.3571,27.411,27.3302,27.3751,268005.0
2023-05-25 13:40:00,30.49,30.54,30.45,30.48,102651.0,27.3751,27.4199,27.3391,27.3661,102651.0
2023-05-25 13:50:00,30.49,30.49,30.36,30.39,232697.0,27.3751,27.3751,27.2583,27.2853,232697.0
2023-05-25 14:00:00,30.39,30.59,30.38,30.44,193749.0,27.2853,27.4648,27.2763,27.3302,193749.0
2023-05-25 14:10:00,30.45,30.53,30.43,30.51,100083.0,27.3391,27.411,27.3212,27.393,100083.0
2023-05-25 14:20:00,30.51,30.57,30.49,30.53,127439.0,27.393,27.4469,27.3751,27.411,127439.0
2023-05-25 14:30:00,30.54,30.54,30.42,30.45,110807.0,27.4199,27.4199,27.3122,27.3391,110807.0
2023-05-25 14:40:00,30.44,30.51,30.4,30.49,107609.0,27.3302,27.393,27.2943,27.3751,107609.0
2023-05-25 14:50:00,30.48,30.53,30.43,30.46,228643.0,27.3661,27.411,27.3212,27.3481,228643.0
2023-05-25 15:00:00,30.47,30.51,30.45,30.49,105355.0,27.3571,27.393,27.3391,27.3751,105355.0
2023-05-25 15:10:00,30.48,30.52,30.43,30.46,172485.0,27.3661,27.402,27.3212,27.3481,172485.0
2023-05-25 15:20:00,30.46,30.54,30.46,30.53,159681.0,27.3481,27.4199,27.3481,27.411,159681.0
2023-05-25 15:30:00,30.53,30.57,30.48,30.52,205387.0,27.411,27.4469,27.3661,27.402,205387.0
2023-05-25 15:40:00,30.52,30.56,30.49,30.5,270654.0,27.402,27.4379,27.3751,27.384,270654.0
2023-05-25 15:50:00,30.5,30.54,30.42,30.52,883457.0,27.384,27.4199,27.3122,27.402,883457.0
2023-05-26 09:30:00,30.58,30.73,30.44,30.61,279358.0,27.4559,27.5905,27.3302,27.4828,279358.0
2023-05-26 09:40:00,30.61,30.75,30.45,30.48,204982.0,27.4828,27.6085,27.3391,27.3661,204982.0
2023-05-26 09:50:00,30.49,30.5,30.29,30.38,215615.0,27.3751,27.384,27.1955,27.2763,215615.0
2023-05-26 10:00:00,30.37,30.59,30.33,30.57,336222.0,27.2673,27.4648,27.2314,27.4469,336222.0
2023-05-26 10:10:00,30.58,30.65,30.52,30.64,168140.0,27.4559,27.5187,27.402,27.5097,168140.0
2023-05-26 10:20:00,30.64,30.79,30.61,30.75,162030.0,27.5097,27.6444,27.4828,27.6085,162030.0
2023-05-26 10:30:00,30.75,30.79,30.7,30.74,234787.0,27.6085,27.6444,27.5636,27.5995,234787.0
2023-05-26 10:40:00,30.73,30.77,30.64,30.67,187023.0,27.5905,27.6265,27.5097,27.5367,187023.0
2023-05-26 10:50:00,30.68,30.71,30.5,30.51,216253.0,27.5456,27.5726,27.384,27.393,216253.0
2023-05-26 11:00:00,30.51,30.67,30.5,30.65,197493.0,27.393,27.5367,27.384,27.5187,197493.0
2023-05-26 11:10:00,30.65,30.68,30.58,30.59,166372.0,27.5187,27.5456,27.4559,27.4648,166372.0
2023-05-26 11:20:00,30.6,30.62,30.5,30.55,163989.0,27.4738,27.4918,27.384,27.4289,163989.0
2023-05-26 11:30:00,30.54,30.57,30.45,30.49,141473.0,27.4199,27.4469,27.3391,27.3751,141473.0
2023-05-26 11:40:00,30.49,30.59,30.46,30.49,159132.0,27.3751,27.4648,27.3481,27.3751,159132.0
2023-05-26 11:50:00,30.49,30.55,30.47,30.53,138680.0,27.3751,27.4289,27.3571,27.411,138680.0
2023-05-26 12:00:00,30.54,30.73,30.52,30.7,165904.0,27.4199,27.5905,27.402,27.5636,165904.0
2023-05-26 12:10:00,30.7,30.71,30.55,30.57,156469.0,27.5636,27.5726,27.4289,27.4469,156469.0
2023-05-26 12:20:00,30.57,30.66,30.54,30.62,184992.0,27.4469,27.5277,27.4199,27.4918,184992.0
2023-05-26 12:30:00,30.62,30.71,30.6,30.68,151160.0,27.4918,27.5726,27.4738,27.5456,151160.0
2023-05-26 12:40:00,30.68,30.7,30.59,30.62,80703.0,27.5456,27.5636,27.4648,27.4918,80703.0
2023-05-26 12:50:00,30.63,30.68,30.6,30.62,101611.0,27.5008,27.5456,27.4738,27.4918,101611.0
2023-05-26 13:00:00,30.62,30.66,30.6,30.63,117011.0,27.4918,27.5277,27.4738,27.5008,117011.0
2023-05-26 13:10:00,30.63,30.63,30.47,30.5,129738.0,27.5008,27.5008,27.3571,27.384,129738.0
2023-05-26 13:20:00,30.5,30.57,30.49,30.56,184268.0,27.384,27.4469,27.3751,27.4379,184268.0
2023-05-26 13:30:00,30.56,30.65,30.55,30.6,124299.0,27.4379,27.5187,27.4289,27.4738,124299.0
2023-05-26 13:40:00,30.6,30.6,30.54,30.6,123248.0,27.4738,27.4738,27.4199,27.4738,123248.0
2023-05-26 13:50:00,30.6,30.61,30.56,30.58,73730.0,27.4738,27.4828,27.4379,27.4559,73730.0
2023-05-26 14:00:00,30.58,30.6,30.54,30.55,156577.0,27.4559,27.4738,27.4199,27.4289,156577.0
2023-05-26 14:10:00,30.56,30.65,30.56,30.65,79460.0,27.4379,27.5187,27.4379,27.5187,79460.0
2023-05-26 14:20:00,30.64,30.66,30.63,30.64,69107.0,27.5097,27.5277,27.5008,27.5097,69107.0
2023-05-26 14:30:00,30.64,30.7,30.62,30.69,110781.0,27.5097,27.5636,27.4918,27.5546,110781.0
2023-05-26 14:40:00,30.7,30.75,30.69,30.72,112437.0,27.5636,27.6085,27.5546,27.5816,112437.0
2023-05-26 14:50:00,30.72,30.79,30.69,30.7,128671.0,27.5816,27.6444,27.5546,27.5636,128671.0
2023-05-26 15:00:00,30.7,30.77,30.7,30.76,127281.0,27.5636,27.6265,27.5636,27.6175,127281.0
2023-05-26 15:10:00,30.76,30.78,30.71,30.76,144705.0,27.6175,27.6354,27.5726,27.6175,144705.0
2023-05-26 15:20:00,30.76,30.78,30.68,30.7,261478.0,27.6175,27.6354,27.5456,27.5636,261478.0
2023-05-26 15:30:00,30.7,30.72,30.66,30.7,206076.0,27.5636,27.5816,27.5277,27.5636,206076.0
2023-05-26 15:40:00,30.7,30.79,30.68,30.76,207329.0,27.5636,27.6444,27.5456,27.6175,207329.0
2023-05-26 15:50:00,30.77,30.77,30.66,30.66,655755.0,27.6265,27.6265,27.5277,27.5277,655755.0
2023-05-30 09:30:00,30.87,31.09,30.56,30.59,927053.0,27.7162,27.9138,27.4379,27.4648,927053.0
2023-05-30 09:40:00,30.59,30.59,30.0,30.16,579346.0,27.4648,27.4648,26.9351,27.0788,579346.0
2023-05-30 09:50:00,30.17,30.42,30.11,30.42,367449.0,27.0877,27.3122,27.0339,27.3122,367449.0
2023-05-30 10:00:00,30.42,30.47,30.16,30.36,323787.0,27.3122,27.3571,27.0788,27.2583,323787.0
2023-05-30 10:10:00,30.36,30.65,30.35,30.63,327696.0,27.2583,27.5187,27.2494,27.5008,327696.0
2023-05-30 10:20:00,30.63,30.7,30.31,30.35,349644.0,27.5008,27.5636,27.2134,27.2494,349644.0
2023-05-30 10:30:00,30.36,30.45,30.27,30.36,205562.0,27.2583,27.3391,27.1775,27.2583,205562.0
2023-05-30 10:40:00,30.36,30.49,30.35,30.44,166315.0,27.2583,27.3751,27.2494,27.3302,166315.0
2023-05-30 10:50:00,30.44,30.54,30.32,30.39,228663.0,27.3302,27.4199,27.2224,27.2853,228663.0
2023-05-30 11:00:00,30.38,30.48,30.33,30.36,114028.0,27.2763,27.3661,27.2314,27.2583,114028.0
2023-05-30 11:10:00,30.36,30.37,30.21,30.23,161543.0,27.2583,27.2673,27.1237,27.1416,161543.0
2023-05-30 11:20:00,30.23,30.24,30.11,30.19,179346.0,27.1416,27.1506,27.0339,27.1057,179346.0
2023-05-30 11:30:00,30.19,30.23,30.12,30.17,122094.0,27.1057,27.1416,27.0429,27.0877,122094.0
2023-05-30 11:40:00,30.17,30.22,30.11,30.13,151894.0,27.0877,27.1326,27.0339,27.0518,151894.0
2023-05-30 11:50:00,30.14,30.22,30.1,30.2,284786.0,27.0608,27.1326,27.0249,27.1147,284786.0
2023-05-30 12:00:00,30.2,30.3,30.16,30.28,157353.0,27.1147,27.2045,27.0788,27.1865,157353.0
2023-05-30 12:10:00,30.27,30.33,30.19,30.32,170132.0,27.1775,27.2314,27.1057,27.2224,170132.0
2023-05-30 12:20:00,30.32,30.39,30.25,30.34,142688.0,27.2224,27.2853,27.1596,27.2404,142688.0
2023-05-30 12:30:00,30.34,30.39,30.3,30.32,234527.0,27.2404,27.2853,27.2045,27.2224,234527.0
2023-05-30 12:40:00,30.33,30.36,30.28,30.35,111079.0,27.2314,27.2583,27.1865,27.2494,111079.0
2023-05-30 12:50:00,30.35,30.41,30.28,30.4,101645.0,27.2494,27.3032,27.1865,27.2943,101645.0
2023-05-30 13:00:00,30.4,30.42,30.32,30.35,164748.0,27.2943,27.3122,27.2224,27.2494,164748.0
2023-05-30 13:10:00,30.34,30.37,30.29,30.36,113684.0,27.2404,27.2673,27.1955,27.2583,113684.0
2023-05-30 13:20:00,30.36,30.46,30.33,30.34,204367.0,27.2583,27.3481,27.2314,27.2404,204367.0
2023-05-30 13:30:00,30.34,30.41,30.3,30.38,222225.0,27.2404,27.3032,27.2045,27.2763,222225.0
2023-05-30 13:40:00,30.38,30.43,30.33,30.41,88051.0,27.2763,27.3212,27.2314,27.3032,88051.0
2023-05-30 13:50:00,30.41,30.43,30.32,30.37,114203.0,27.3032,27.3212,27.2224,27.2673,114203.0
2023-05-30 14:00:00,30.37,30.42,30.35,30.36,155796.0,27.2673,27.3122,27.2494,27.2583,155796.0
2023-05-30 14:10:00,30.36,30.5,30.35,30.49,118583.0,27.2583,27.384,27.2494,27.3751,118583.0
2023-05-30 14:20:00,30.49,30.6,30.48,30.6,160541.0,27.3751,27.4738,27.3661,27.4738,160541.0
2023-05-30 14:30:00,30.6,30.64,30.57,30.63,109230.0,27.4738,27.5097,27.4469,27.5008,109230.0
2023-05-30 14:40:00,30.64,30.65,30.56,30.58,180705.0,27.5097,27.5187,27.4379,27.4559,180705.0
2023-05-30 14:50:00,30.57,30.65,30.55,30.58,265596.0,27.4469,27.5187,27.4289,27.4559,265596.0
2023-05-30 15:00:00,30.57,30.62,30.54,30.58,196555.0,27.4469,27.4918,27.4199,27.4559,196555.0
2023-05-30 15:10:00,30.58,30.62,30.54,30.55,166338.0,27.4559,27.4918,27.4199,27.4289,166338.0
2023-05-30 15:20:00,30.55,30.59,30.52,30.56,255711.0,27.4289,27.4648,27.402,27.4379,255711.0
2023-05-30 15:30:00,30.57,30.63,30.53,30.61,295785.0,27.4469,27.5008,27.411,27.4828,295785.0
2023-05-30 15:40:00,30.6,30.65,30.55,30.63,407113.0,27.4738,27.5187,27.4289,27.5008,407113.0
2023-05-30 15:50:00,30.62,30.67,30.56,30.65,1228911.0,27.4918,27.5367,27.4379,27.5187,1228911.0
2023-05-31 09:30:00,30.15,30.34,30.07,30.18,404220.0,27.0698,27.2404,26.998,27.0967,404220.0
2023-05-31 09:40:00,30.18,30.28,30.04,30.04,317597.0,27.0967,27.1865,26.971,26.971,317597.0
2023-05-31 09:50:00,30.04,30.17,30.02,30.15,216274.0,26.971,27.0877,26.9531,27.0698,216274.0
2023-05-31 10:00:00,30.15,30.16,29.93,29.94,397457.0,27.0698,27.0788,26.8723,26.8812,397457.0
2023-05-31 10:10:00,29.94,30.03,29.86,29.88,328019.0,26.8812,26.9621,26.8094,26.8274,328019.0
2023-05-31 10:20:00,29.87,29.92,29.76,29.76,388944.0,26.8184,26.8633,26.7196,26.7196,388944.0
2023-05-31 10:30:00,29.77,29.78,29.53,29.57,446542.0,26.7286,26.7376,26.5131,26.549,446542.0
2023-05-31 10:40:00,29.57,29.61,29.47,29.49,412532.0,26.549,26.585,26.4593,26.4772,412532.0
2023-05-31 10:50:00,29.49,29.62,29.39,29.59,427832.0,26.4772,26.5939,26.3874,26.567,427832.0
2023-05-31 11:00:00,29.59,29.72,29.55,29.55,210358.0,26.567,26.6837,26.5311,26.5311,210358.0
2023-05-31 11:10:00,29.55,29.68,29.51,29.67,345555.0,26.5311,26.6478,26.4952,26.6388,345555.0
2023-05-31 11:20:00,29.67,29.74,29.54,29.55,249496.0,26.6388,26.7017,26.5221,26.5311,249496.0
2023-05-31 11:30:00,29.55,29.72,29.55,29.68,317727.0,26.5311,26.6837,26.5311,26.6478,317727.0
2023-05-31 11:40:00,29.68,29.74,29.63,29.64,187917.0,26.6478,26.7017,26.6029,26.6119,187917.0
2023-05-31 11:50:00,29.64,29.74,29.57,29.74,189234.0,26.6119,26.7017,26.549,26.7017,189234.0
2023-05-31 12:00:00,29.73,29.78,29.58,29.61,268172.0,26.6927,26.7376,26.558,26.585,268172.0
2023-05-31 12:10:00,29.62,29.75,29.61,29.74,164781.0,26.5939,26.7107,26.585,26.7017,164781.0
2023-05-31 12:20:00,29.74,29.83,29.72,29.82,211648.0,26.7017,26.7825,26.6837,26.7735,211648.0
2023-05-31 12:30:00,29.82,29.84,29.74,29.75,212624.0,26.7735,26.7915,26.7017,26.7107,212624.0
2023-05-31 12:40:00,29.76,29.88,29.75,29.85,217840.0,26.7196,26.8274,26.7107,26.8004,217840.0
2023-05-31 12:50:00,29.85,29.86,29.79,29.82,206457.0,26.8004,26.8094,26.7466,26.7735,206457.0
2023-05-31 13:00:00,29.82,29.87,29.79,29.87,170019.0,26.7735,26.8184,26.7466,26.8184,170019.0
2023-05-31 13:10:00,29.88,29.89,29.84,29.84,195905.0,26.8274,26.8364,26.7915,26.7915,195905.0
2023-05-31 13:20:00,29.84,29.85,29.79,29.85,198276.0,26.7915,26.8004,26.7466,26.8004,198276.0
2023-05-31 13:30:00,29.85,29.88,29.7,29.78,249485.0,26.8004,26.8274,26.6658,26.7376,249485.0
2023-05-31 13:40:00,29.78,29.82,29.69,29.71,176196.0,26.7376,26.7735,26.6568,26.6747,176196.0
2023-05-31 13:50:00,29.71,29.78,29.71,29.75,165216.0,26.6747,26.7376,26.6747,26.7107,165216.0
2023-05-31 14:00:00,29.75,29.89,29.75,29.86,270036.0,26.7107,26.8364,26.7107,26.8094,270036.0
2023-05-31 14:10:00,29.86,29.92,29.83,29.88,217686.0,26.8094,26.8633,26.7825,26.8274,217686.0
2023-05-31 14:20:00,29.89,29.97,29.85,29.93,261657.0,26.8364,26.9082,26.8004,26.8723,261657.0
2023-05-31 14:30:00,29.93,29.94,29.86,29.92,144813.0,26.8723,26.8812,26.8094,26.8633,144813.0
2023-05-31 14:40:00,29.92,30.0,29.87,29.88,182458.0,26.8633,26.9351,26.8184,26.8274,182458.0
2023-05-31 14:50:00,29.88,29.92,29.81,29.9,208925.0,26.8274,26.8633,26.7645,26.8453,208925.0
2023-05-31 15:00:00,29.89,29.97,29.85,29.87,291223.0,26.8364,26.9082,26.8004,26.8184,291223.0
2023-05-31 15:10:00,29.88,29.95,29.85,29.88,226747.0,26.8274,26.8902,26.8004,26.8274,226747.0
2023-05-31 15:20:00,29.87,29.9,29.82,29.86,311490.0,26.8184,26.8453,26.7735,26.8094,311490.0
2023-05-31 15:30:00,29.87,29.88,29.77,29.79,404854.0,26.8184,26.8274,26.7286,26.7466,404854.0
2023-05-31 15:40:00,29.79,29.88,29.75,29.76,663909.0,26.7466,26.8274,26.7107,26.7196,663909.0
2023-05-31 15:50:00,29.76,29.91,29.74,29.9,2193796.0,26.7196,26.8543,26.7017,26.8453,2193796.0
2023-06-01 09:30:00,30.1,30.17,29.65,29.78,345838.0,27.0249,27.0877,26.6209,26.7376,345838.0
2023-06-01 09:40:00,29.78,29.78,29.33,29.52,513751.0,26.7376,26.7376,26.3336,26.5042,513751.0
2023-06-01 09:50:00,29.52,29.63,29.35,29.41,315398.0,26.5042,26.6029,26.3515,26.4054,315398.0
2023-06-01 10:00:00,29.42,29.76,29.37,29.67,329110.0,26.4144,26.7196,26.3695,26.6388,329110.0
2023-06-01 10:10:00,29.67,29.88,29.67,29.88,283051.0,26.6388,26.8274,26.6388,26.8274,283051.0
2023-06-01 10:20:00,29.87,30.02,29.79,29.98,210457.0,26.8184,26.9531,26.7466,26.9172,210457.0
2023-06-01 10:30:00,29.98,30.2,29.95,30.19,192125.0,26.9172,27.1147,26.8902,27.1057,192125.0
2023-06-01 10:40:00,30.2,30.33,30.18,30.25,288087.0,27.1147,27.2314,27.0967,27.1596,288087.0
2023-06-01 10:50:00,30.25,30.37,30.24,30.29,178367.0,27.1596,27.2673,27.1506,27.1955,178367.0
2023-06-01 11:00:00,30.29,30.32,30.2,30.25,186212.0,27.1955,27.2224,27.1147,27.1596,186212.0
2023-06-01 11:10:00,30.26,30.37,30.24,30.33,240143.0,27.1686,27.2673,27.1506,27.2314,240143.0
2023-06-01 11:20:00,30.33,30.39,30.27,30.28,214458.0,27.2314,27.2853,27.1775,27.1865,214458.0
2023-06-01 11:30:00,30.29,30.48,30.26,30.46,220588.0,27.1955,27.3661,27.1686,27.3481,220588.0
2023-06-01 11:40:00,30.46,30.5,30.39,30.5,161728.0,27.3481,27.384,27.2853,27.384,161728.0
2023-06-01 11:50:00,30.5,30.51,30.41,30.46,100939.0,27.384,27.393,27.3032,27.3481,100939.0
2023-06-01 12:00:00,30.45,30.5,30.38,30.44,152567.0,27.3391,27.384,27.2763,27.3302,152567.0
2023-06-01 12:10:00,30.44,30.55,30.43,30.55,164964.0,27.3302,27.4289,27.3212,27.4289,164964.0
2023-06-01 12:20:00,30.55,30.6,30.52,30.54,112411.0,27.4289,27.4738,27.402,27.4199,112411.0
2023-06-01 12:30:00,30.55,30.58,30.47,30.47,140337.0,27.4289,27.4559,27.3571,27.3571,140337.0
2023-06-01 12:40:00,30.48,30.48,30.36,30.43,143387.0,27.3661,27.3661,27.2583,27.3212,143387.0
2023-06-01 12:50:00,30.44,30.46,30.39,30.45,112280.0,27.3302,27.3481,27.2853,27.3391,112280.0
2023-06-01 13:00:00,30.45,30.46,30.34,30.35,96861.0,27.3391,27.3481,27.2404,27.2494,96861.0
2023-06-01 13:10:00,30.34,30.39,30.32,30.37,168458.0,27.2404,27.2853,27.2224,27.2673,168458.0
2023-06-01 13:20:00,30.37,30.46,30.36,30.42,179044.0,27.2673,27.3481,27.2583,27.3122,179044.0
2023-06-01 13:30:00,30.42,30.44,30.29,30.3,142552.0,27.3122,27.3302,27.1955,27.2045,142552.0
2023-06-01 13:40:00,30.29,30.37,30.28,30.36,163732.0,27.1955,27.2673,27.1865,27.2583,163732.0
2023-06-01 13:50:00,30.36,30.41,30.32,30.38,121186.0,27.2583,27.3032,27.2224,27.2763,121186.0
2023-06-01 14:00:00,30.38,30.42,30.34,30.41,118628.0,27.2763,27.3122,27.2404,27.3032,118628.0
2023-06-01 14:10:00,30.42,30.45,30.39,30.44,183554.0,27.3122,27.3391,27.2853,27.3302,183554.0
2023-06-01 14:20:00,30.44,30.49,30.39,30.4,123792.0,27.3302,27.3751,27.2853,27.2943,123792.0
2023-06-01 14:30:00,30.4,30.41,30.32,30.33,110270.0,27.2943,27.3032,27.2224,27.2314,110270.0
2023-06-01 14:40:00,30.33,30.37,30.3,30.31,99616.0,27.2314,27.2673,27.2045,27.2134,99616.0
2023-06-01 14:50:00,30.31,30.37,30.28,30.35,120076.0,27.2134,27.2673,27.1865,27.2494,120076.0
2023-06-01 15:00:00,30.35,30.43,30.34,30.36,128362.0,27.2494,27.3212,27.2404,27.2583,128362.0
2023-06-01 15:10:00,30.36,30.44,30.35,30.41,148225.0,27.2583,27.3302,27.2494,27.3032,148225.0
2023-06-01 15:20:00,30.41,30.47,30.39,30.45,307243.0,27.3032,27.3571,27.2853,27.3391,307243.0
2023-06-01 15:30:00,30.45,30.54,30.39,30.53,646142.0,27.3391,27.4199,27.2853,27.411,646142.0
2023-06-01 15:40:00,30.53,30.59,30.49,30.55,493926.0,27.411,27.4648,27.3751,27.4289,493926.0
2023-06-01 15:50:00,30.55,30.57,30.5,30.53,1061095.0,27.4289,27.4469,27.384,27.411,1061095.0
2023-06-02 09:30:00,31.0,31.27,30.75,31.14,1021684.0,27.833,28.0754,27.6085,27.9587,1021684.0
2023-06-02 09:40:00,31.15,31.19,31.0,31.12,324053.0,27.9676,28.0035,27.833,27.9407,324053.0
2023-06-02 09:50:00,31.12,31.29,31.04,31.16,332190.0,27.9407,28.0933,27.8689,27.9766,332190.0
2023-06-02 10:00:00,31.15,31.27,31.01,31.26,409599.0,27.9676,28.0754,27.8419,28.0664,409599.0
2023-06-02 10:10:00,31.26,31.32,31.15,31.24,236231.0,28.0664,28.1203,27.9676,28.0484,236231.0
2023-06-02 10:20:00,31.23,31.47,31.22,31.47,185199.0,28.0395,28.2549,28.0305,28.2549,185199.0
2023-06-02 10:30:00,31.48,31.49,31.32,31.44,226644.0,28.2639,28.2729,28.1203,28.228,226644.0
2023-06-02 10:40:00,31.44,31.47,31.37,31.43,180749.0,28.228,28.2549,28.1652,28.219,180749.0
2023-06-02 10:50:00,31.43,31.51,31.35,31.5,296712.0,28.219,28.2908,28.1472,28.2819,296712.0
2023-06-02 11:00:00,31.5,31.65,31.48,31.48,198985.0,28.2819,28.4165,28.2639,28.2639,198985.0
2023-06-02 11:10:00,31.49,31.62,31.48,31.61,185992.0,28.2729,28.3896,28.2639,28.3806,185992.0
2023-06-02 11:20:00,31.61,31.63,31.52,31.57,104838.0,28.3806,28.3986,28.2998,28.3447,104838.0
2023-06-02 11:30:00,31.56,31.61,31.47,31.52,143080.0,28.3357,28.3806,28.2549,28.2998,143080.0
2023-06-02 11:40:00,31.52,31.55,31.42,31.46,93961.0,28.2998,28.3268,28.21,28.246,93961.0
2023-06-02 11:50:00,31.46,31.54,31.44,31.52,156670.0,28.246,28.3178,28.228,28.2998,156670.0
2023-06-02 12:00:00,31.53,31.64,31.47,31.6,136549.0,28.3088,28.4076,28.2549,28.3717,136549.0
2023-06-02 12:10:00,31.6,31.64,31.53,31.58,174003.0,28.3717,28.4076,28.3088,28.3537,174003.0
2023-06-02 12:20:00,31.58,31.6,31.53,31.58,150595.0,28.3537,28.3717,28.3088,28.3537,150595.0
2023-06-02 12:30:00,31.59,31.65,31.55,31.65,148705.0,28.3627,28.4165,28.3268,28.4165,148705.0
2023-06-02 12:40:00,31.64,31.65,31.51,31.53,168431.0,28.4076,28.4165,28.2908,28.3088,168431.0
2023-06-02 12:50:00,31.53,31.63,31.53,31.59,140989.0,28.3088,28.3986,28.3088,28.3627,140989.0
2023-06-02 13:00:00,31.59,31.63,31.55,31.61,100763.0,28.3627,28.3986,28.3268,28.3806,100763.0
2023-06-02 13:10:00,31.61,31.7,31.57,31.7,140244.0,28.3806,28.4614,28.3447,28.4614,140244.0
2023-06-02 13:20:00,31.7,31.76,31.68,31.71,137677.0,28.4614,28.5153,28.4435,28.4704,137677.0
2023-06-02 13:30:00,31.71,31.72,31.65,31.67,130033.0,28.4704,28.4794,28.4165,28.4345,130033.0
2023-06-02 13:40:00,31.67,31.68,31.56,31.62,112826.0,28.4345,28.4435,28.3357,28.3896,112826.0
2023-06-02 13:50:00,31.62,31.66,31.56,31.6,146518.0,28.3896,28.4255,28.3357,28.3717,146518.0
2023-06-02 14:00:00,31.59,31.61,31.44,31.49,158666.0,28.3627,28.3806,28.228,28.2729,158666.0
2023-06-02 14:10:00,31.48,31.53,31.45,31.5,221847.0,28.2639,28.3088,28.237,28.2819,221847.0
2023-06-02 14:20:00,31.5,31.56,31.48,31.51,183845.0,28.2819,28.3357,28.2639,28.2908,183845.0
2023-06-02 14:30:00,31.51,31.63,31.5,31.59,242485.0,28.2908,28.3986,28.2819,28.3627,242485.0
2023-06-02 14:40:00,31.59,31.62,31.56,31.59,145295.0,28.3627,28.3896,28.3357,28.3627,145295.0
2023-06-02 14:50:00,31.59,31.69,31.56,31.69,166638.0,28.3627,28.4525,28.3357,28.4525,166638.0
2023-06-02 15:00:00,31.69,31.75,31.68,31.73,257293.0,28.4525,28.5063,28.4435,28.4884,257293.0
2023-06-02 15:10:00,31.73,31.83,31.7,31.83,290878.0,28.4884,28.5782,28.4614,28.5782,290878.0
2023-06-02 15:20:00,31.83,31.86,31.76,31.83,343316.0,28.5782,28.6051,28.5153,28.5782,343316.0
2023-06-02 15:30:00,31.83,31.99,31.81,31.95,610172.0,28.5782,28.7218,28.5602,28.6859,610172.0
2023-06-02 15:40:00,31.94,31.99,31.85,31.93,487320.0,28.6769,28.7218,28.5961,28.6679,487320.0
2023-06-02 15:50:00,31.92,31.93,31.73,31.73,1261187.0,28.659,28.6679,28.4884,28.4884,1261187.0
2023-06-05 09:30:00,31.87,31.99,31.51,31.54,490638.0,28.6141,28.7218,28.2908,28.3178,490638.0
2023-06-05 09:40:00,31.54,31.61,31.37,31.48,380125.0,28.3178,28.3806,28.1652,28.2639,380125.0
2023-06-05 09:50:00,31.48,31.55,31.15,31.3,230985.0,28.2639,28.3268,27.9676,28.1023,230985.0
2023-06-05 10:00:00,31.31,31.55,31.14,31.21,240565.0,28.1113,28.3268,27.9587,28.0215,240565.0
2023-06-05 10:10:00,31.21,31.23,31.02,31.2,282114.0,28.0215,28.0395,27.8509,28.0125,282114.0
2023-06-05 10:20:00,31.21,31.22,31.01,31.04,264561.0,28.0215,28.0305,27.8419,27.8689,264561.0
2023-06-05 10:30:00,31.04,31.33,31.02,31.27,225126.0,27.8689,28.1292,27.8509,28.0754,225126.0
2023-06-05 10:40:00,31.27,31.43,31.24,31.43,340753.0,28.0754,28.219,28.0484,28.219,340753.0
2023-06-05 10:50:00,31.43,31.51,31.21,31.31,215251.0,28.219,28.2908,28.0215,28.1113,215251.0
2023-06-05 11:00:00,31.32,31.46,31.27,31.43,207626.0,28.1203,28.246,28.0754,28.219,207626.0
2023-06-05 11:10:00,31.43,31.46,31.34,31.43,110815.0,28.219,28.246,28.1382,28.219,110815.0
2023-06-05 11:20:00,31.43,31.44,31.33,31.42,132073.0,28.219,28.228,28.1292,28.21,132073.0
2023-06-05 11:30:00,31.41,31.44,31.36,31.41,174065.0,28.2011,28.228,28.1562,28.2011,174065.0
2023-06-05 11:40:00,31.41,31.51,31.38,31.51,118232.0,28.2011,28.2908,28.1741,28.2908,118232.0
2023-06-05 11:50:00,31.51,31.53,31.44,31.48,156733.0,28.2908,28.3088,28.228,28.2639,156733.0
2023-06-05 12:00:00,31.48,31.55,31.47,31.54,161438.0,28.2639,28.3268,28.2549,28.3178,161438.0
2023-06-05 12:10:00,31.55,31.57,31.5,31.52,144745.0,28.3268,28.3447,28.2819,28.2998,144745.0
2023-06-05 12:20:00,31.52,31.57,31.44,31.55,162258.0,28.2998,28.3447,28.228,28.3268,162258.0
2023-06-05 12:30:00,31.55,31.6,31.52,31.57,107307.0,28.3268,28.3717,28.2998,28.3447,107307.0
2023-06-05 12:40:00,31.57,31.63,31.55,31.59,124451.0,28.3447,28.3986,28.3268,28.3627,124451.0
2023-06-05 12:50:00,31.59,31.64,31.56,31.59,109029.0,28.3627,28.4076,28.3357,28.3627,109029.0
2023-06-05 13:00:00,31.6,31.6,31.49,31.56,122084.0,28.3717,28.3717,28.2729,28.3357,122084.0
2023-06-05 13:10:00,31.56,31.57,31.44,31.49,166294.0,28.3357,28.3447,28.228,28.2729,166294.0
2023-06-05 13:20:00,31.49,31.5,31.4,31.42,130219.0,28.2729,28.2819,28.1921,28.21,130219.0
2023-06-05 13:30:00,31.43,31.45,31.37,31.43,109130.0,28.219,28.237,28.1652,28.219,109130.0
2023-06-05 13:40:00,31.43,31.57,31.43,31.55,261865.0,28.219,28.3447,28.219,28.3268,261865.0
2023-06-05 13:50:00,31.55,31.56,31.46,31.48,133655.0,28.3268,28.3357,28.246,28.2639,133655.0
2023-06-05 14:00:00,31.48,31.48,31.34,31.34,164991.0,28.2639,28.2639,28.1382,28.1382,164991.0
2023-06-05 14:10:00,31.34,31.36,31.3,31.34,195380.0,28.1382,28.1562,28.1023,28.1382,195380.0
2023-06-05 14:20:00,31.34,31.36,31.27,31.34,153657.0,28.1382,28.1562,28.0754,28.1382,153657.0
2023-06-05 14:30:00,31.34,31.34,31.16,31.18,399926.0,28.1382,28.1382,27.9766,27.9946,399926.0
2023-06-05 14:40:00,31.19,31.25,31.17,31.22,248056.0,28.0035,28.0574,27.9856,28.0305,248056.0
2023-06-05 14:50:00,31.21,31.37,31.17,31.33,342587.0,28.0215,28.1652,27.9856,28.1292,342587.0
2023-06-05 15:00:00,31.34,31.37,31.27,31.29,249602.0,28.1382,28.1652,28.0754,28.0933,249602.0
2023-06-05 15:10:00,31.3,31.35,31.28,31.3,175282.0,28.1023,28.1472,28.0843,28.1023,175282.0
2023-06-05 15:20:00,31.31,31.33,31.27,31.3,153328.0,28.1113,28.1292,28.0754,28.1023,153328.0
2023-06-05 15:30:00,31.3,31.3,31.21,31.3,248646.0,28.1023,28.1023,28.0215,28.1023,248646.0
2023-06-05 15:40:00,31.3,31.32,31.26,31.27,319372.0,28.1023,28.1203,28.0664,28.0754,319372.0
2023-06-05 15:50:00,31.28,31.31,31.19,31.23,909817.0,28.0843,28.1113,28.0035,28.0395,909817.0
2023-06-06 09:30:00,31.23,31.79,31.13,31.67,432307.0,28.0395,28.5422,27.9497,28.4345,432307.0
2023-06-06 09:40:00,31.68,31.98,31.67,31.87,478810.0,28.4435,28.7128,28.4345,28.6141,478810.0
2023-06-06 09:50:00,31.87,32.0,31.8,31.98,416049.0,28.6141,28.7308,28.5512,28.7128,416049.0
2023-06-06 10:00:00,31.99,32.16,31.98,32.16,413943.0,28.7218,28.8744,28.7128,28.8744,413943.0
2023-06-06 10:10:00,32.17,32.32,32.15,32.22,484836.0,28.8834,29.0181,28.8655,28.9283,484836.0
2023-06-06 10:20:00,32.22,32.36,32.22,32.34,507293.0,28.9283,29.054,28.9283,29.0361,507293.0
2023-06-06 10:30:00,32.34,32.43,32.24,32.4,266211.0,29.0361,29.1169,28.9463,29.0899,266211.0
2023-06-06 10:40:00,32.4,32.49,32.34,32.48,443683.0,29.0899,29.1707,29.0361,29.1618,443683.0
2023-06-06 10:50:00,32.48,32.62,32.47,32.62,288828.0,29.1618,29.2874,29.1528,29.2874,288828.0
2023-06-06 11:00:00,32.62,32.71,32.59,32.68,197322.0,29.2874,29.3683,29.2605,29.3413,197322.0
2023-06-06 11:10:00,32.67,32.75,32.59,32.73,202410.0,29.3323,29.4042,29.2605,29.3862,202410.0
2023-06-06 11:20:00,32.74,32.75,32.51,32.61,192802.0,29.3952,29.4042,29.1887,29.2785,192802.0
2023-06-06 11:30:00,32.62,32.75,32.61,32.73,153780.0,29.2874,29.4042,29.2785,29.3862,153780.0
2023-06-06 11:40:00,32.73,32.8,32.66,32.74,247659.0,29.3862,29.4491,29.3234,29.3952,247659.0
2023-06-06 11:50:00,32.75,32.75,32.63,32.72,249571.0,29.4042,29.4042,29.2964,29.3772,249571.0
2023-06-06 12:00:00,32.72,32.77,32.55,32.66,296928.0,29.3772,29.4221,29.2246,29.3234,296928.0
2023-06-06 12:10:00,32.65,32.7,32.56,32.62,166688.0,29.3144,29.3593,29.2336,29.2874,166688.0
2023-06-06 12:20:00,32.62,32.65,32.52,32.53,128747.0,29.2874,29.3144,29.1977,29.2066,128747.0
2023-06-06 12:30:00,32.54,32.64,32.5,32.61,254787.0,29.2156,29.3054,29.1797,29.2785,254787.0
2023-06-06 12:40:00,32.61,32.64,32.53,32.62,156361.0,29.2785,29.3054,29.2066,29.2874,156361.0
2023-06-06 12:50:00,32.62,32.69,32.5,32.57,266945.0,29.2874,29.3503,29.1797,29.2426,266945.0
2023-06-06 13:00:00,32.57,32.65,32.56,32.61,178037.0,29.2426,29.3144,29.2336,29.2785,178037.0
2023-06-06 13:10:00,32.6,32.67,32.56,32.59,141828.0,29.2695,29.3323,29.2336,29.2605,141828.0
2023-06-06 13:20:00,32.58,32.64,32.55,32.64,296030.0,29.2515,29.3054,29.2246,29.3054,296030.0
2023-06-06 13:30:00,32.63,32.66,32.52,32.55,337119.0,29.2964,29.3234,29.1977,29.2246,337119.0
2023-06-06 13:40:00,32.55,32.58,32.46,32.54,200826.0,29.2246,29.2515,29.1438,29.2156,200826.0
2023-06-06 13:50:00,32.54,32.57,32.42,32.48,212973.0,29.2156,29.2426,29.1079,29.1618,212973.0
2023-06-06 14:00:00,32.48,32.48,32.36,32.36,234242.0,29.1618,29.1618,29.054,29.054,234242.0
2023-06-06 14:10:00,32.36,32.45,32.31,32.42,223300.0,29.054,29.1348,29.0091,29.1079,223300.0
2023-06-06 14:20:00,32.42,32.45,32.35,32.45,260268.0,29.1079,29.1348,29.045,29.1348,260268.0
2023-06-06 14:30:00,32.45,32.47,32.4,32.41,150301.0,29.1348,29.1528,29.0899,29.0989,150301.0
2023-06-06 14:40:00,32.41,32.48,32.4,32.45,150717.0,29.0989,29.1618,29.0899,29.1348,150717.0
2023-06-06 14:50:00,32.45,32.46,32.38,32.43,154660.0,29.1348,29.1438,29.072,29.1169,154660.0
2023-06-06 15:00:00,32.43,32.47,32.41,32.45,156672.0,29.1169,29.1528,29.0989,29.1348,156672.0
2023-06-06 15:10:00,32.45,32.47,32.39,32.4,230975.0,29.1348,29.1528,29.0809,29.0899,230975.0
2023-06-06 15:20:00,32.4,32.52,32.37,32.52,217395.0,29.0899,29.1977,29.063,29.1977,217395.0
2023-06-06 15:30:00,32.52,32.62,32.5,32.55,327118.0,29.1977,29.2874,29.1797,29.2246,327118.0
2023-06-06 15:40:00,32.55,32.59,32.51,32.58,313287.0,29.2246,29.2605,29.1887,29.2515,313287.0
2023-06-06 15:50:00,32.59,32.66,32.59,32.62,887255.0,29.2605,29.3234,29.2605,29.2874,887255.0
2023-06-07 09:30:00,32.74,32.83,32.42,32.78,620030.0,29.3952,29.476,29.1079,29.4311,620030.0
2023-06-07 09:40:00,32.77,32.82,32.49,32.62,450376.0,29.4221,29.467,29.1707,29.2874,450376.0
2023-06-07 09:50:00,32.62,32.75,32.51,32.72,376911.0,29.2874,29.4042,29.1887,29.3772,376911.0
2023-06-07 10:00:00,32.73,32.81,32.67,32.8,322113.0,29.3862,29.458,29.3323,29.4491,322113.0
2023-06-07 10:10:00,32.8,32.98,32.69,32.71,354505.0,29.4491,29.6107,29.3503,29.3683,354505.0
2023-06-07 10:20:00,32.7,32.99,32.65,32.98,290071.0,29.3593,29.6196,29.3144,29.6107,290071.0
2023-06-07 10:30:00,32.97,33.05,32.82,32.93,297772.0,29.6017,29.6735,29.467,29.5658,297772.0
2023-06-07 10:40:00,32.93,33.02,32.81,32.93,283542.0,29.5658,29.6466,29.458,29.5658,283542.0
2023-06-07 10:50:00,32.93,32.99,32.8,32.96,171957.0,29.5658,29.6196,29.4491,29.5927,171957.0
2023-06-07 11:00:00,32.96,33.04,32.92,33.03,217891.0,29.5927,29.6645,29.5568,29.6556,217891.0
2023-06-07 11:10:00,33.03,33.07,32.94,32.97,279535.0,29.6556,29.6915,29.5748,29.6017,279535.0
2023-06-07 11:20:00,32.96,33.05,32.9,33.04,333304.0,29.5927,29.6735,29.5388,29.6645,333304.0
2023-06-07 11:30:00,33.04,33.14,33.02,33.07,187516.0,29.6645,29.7543,29.6466,29.6915,187516.0
2023-06-07 11:40:00,33.06,33.07,32.98,33.03,217288.0,29.6825,29.6915,29.6107,29.6556,217288.0
2023-06-07 11:50:00,33.04,33.04,32.89,32.91,124384.0,29.6645,29.6645,29.5299,29.5478,124384.0
2023-06-07 12:00:00,32.9,32.96,32.88,32.94,246544.0,29.5388,29.5927,29.5209,29.5748,246544.0
2023-06-07 12:10:00,32.93,33.05,32.9,33.03,159382.0,29.5658,29.6735,29.5388,29.6556,159382.0
2023-06-07 12:20:00,33.03,33.07,32.98,33.04,134878.0,29.6556,29.6915,29.6107,29.6645,134878.0
2023-06-07 12:30:00,33.05,33.12,33.03,33.12,127374.0,29.6735,29.7364,29.6556,29.7364,127374.0
2023-06-07 12:40:00,33.11,33.2,33.08,33.09,241822.0,29.7274,29.8082,29.7005,29.7094,241822.0
2023-06-07 12:50:00,33.09,33.16,33.05,33.15,134914.0,29.7094,29.7723,29.6735,29.7633,134914.0
2023-06-07 13:00:00,33.15,33.17,33.06,33.15,142170.0,29.7633,29.7813,29.6825,29.7633,142170.0
2023-06-07 13:10:00,33.15,33.2,33.09,33.12,179576.0,29.7633,29.8082,29.7094,29.7364,179576.0
2023-06-07 13:20:00,33.12,33.2,33.1,33.16,142472.0,29.7364,29.8082,29.7184,29.7723,142472.0
2023-06-07 13:30:00,33.15,33.17,32.93,32.94,208747.0,29.7633,29.7813,29.5658,29.5748,208747.0
2023-06-07 13:40:00,32.94,33.03,32.93,33.0,146792.0,29.5748,29.6556,29.5658,29.6286,146792.0
2023-06-07 13:50:00,32.99,33.07,32.97,33.04,149840.0,29.6196,29.6915,29.6017,29.6645,149840.0
2023-06-07 14:00:00,33.05,33.14,33.02,33.14,169771.0,29.6735,29.7543,29.6466,29.7543,169771.0
2023-06-07 14:10:00,33.14,33.19,33.05,33.18,205855.0,29.7543,29.7992,29.6735,29.7902,205855.0
2023-06-07 14:20:00,33.18,33.29,33.17,33.27,192581.0,29.7902,29.889,29.7813,29.871,192581.0
2023-06-07 14:30:00,33.27,33.29,33.16,33.2,365847.0,29.871,29.889,29.7723,29.8082,365847.0
2023-06-07 14:40:00,33.19,33.22,33.12,33.2,264261.0,29.7992,29.8262,29.7364,29.8082,264261.0
2023-06-07 14:50:00,33.19,33.26,33.18,33.23,426851.0,29.7992,29.8621,29.7902,29.8351,426851.0
2023-06-07 15:00:00,33.23,33.31,33.22,33.23,304730.0,29.8351,29.907,29.8262,29.8351,304730.0
2023-06-07 15:10:00,33.23,33.26,33.18,33.19,390312.0,29.8351,29.8621,29.7902,29.7992,390312.0
2023-06-07 15:20:00,33.19,33.26,33.17,33.22,393746.0,29.7992,29.8621,29.7813,29.8262,393746.0
2023-06-07 15:30:00,33.22,33.28,33.18,33.27,406607.0,29.8262,29.88,29.7902,29.871,406607.0
2023-06-07 15:40:00,33.28,33.34,33.25,33.34,444229.0,29.88,29.9339,29.8531,29.9339,444229.0
2023-06-07 15:50:00,33.34,33.4,33.24,33.27,1092342.0,29.9339,29.9878,29.8441,29.871,1092342.0
2023-06-08 09:30:00,33.1,33.27,32.72,32.77,463653.0,29.7184,29.871,29.3772,29.4221,463653.0
2023-06-08 09:40:00,32.76,32.86,32.62,32.77,388415.0,29.4131,29.5029,29.2874,29.4221,388415.0
2023-06-08 09:50:00,32.77,32.81,32.64,32.72,360694.0,29.4221,29.458,29.3054,29.3772,360694.0
2023-06-08 10:00:00,32.72,32.76,32.53,32.58,558020.0,29.3772,29.4131,29.2066,29.2515,558020.0
2023-06-08 10:10:00,32.59,32.76,32.52,32.74,444533.0,29.2605,29.4131,29.1977,29.3952,444533.0
2023-06-08 10:20:00,32.73,32.77,32.64,32.7,200359.0,29.3862,29.4221,29.3054,29.3593,200359.0
2023-06-08 10:30:00,32.7,32.72,32.5,32.62,330593.0,29.3593,29.3772,29.1797,29.2874,330593.0
2023-06-08 10:40:00,32.62,32.72,32.58,32.66,178413.0,29.2874,29.3772,29.2515,29.3234,178413.0
2023-06-08 10:50:00,32.66,32.75,32.61,32.75,214562.0,29.3234,29.4042,29.2785,29.4042,214562.0
2023-06-08 11:00:00,32.75,32.77,32.58,32.63,233635.0,29.4042,29.4221,29.2515,29.2964,233635.0
2023-06-08 11:10:00,32.62,32.76,32.61,32.76,170577.0,29.2874,29.4131,29.2785,29.4131,170577.0
2023-06-08 11:20:00,32.76,32.87,32.74,32.87,198872.0,29.4131,29.5119,29.3952,29.5119,198872.0
2023-06-08 11:30:00,32.86,32.89,32.77,32.83,259341.0,29.5029,29.5299,29.4221,29.476,259341.0
2023-06-08 11:40:00,32.83,32.85,32.67,32.7,162408.0,29.476,29.494,29.3323,29.3593,162408.0
2023-06-08 11:50:00,32.69,32.7,32.59,32.64,164720.0,29.3503,29.3593,29.2605,29.3054,164720.0
2023-06-08 12:00:00,32.64,32.7,32.59,32.66,220185.0,29.3054,29.3593,29.2605,29.3234,220185.0
2023-06-08 12:10:00,32.66,32.74,32.63,32.72,131071.0,29.3234,29.3952,29.2964,29.3772,131071.0
2023-06-08 12:20:00,32.73,32.81,32.67,32.81,204051.0,29.3862,29.458,29.3323,29.458,204051.0
2023-06-08 12:30:00,32.8,32.82,32.68,32.72,246990.0,29.4491,29.467,29.3413,29.3772,246990.0
2023-06-08 12:40:00,32.72,32.84,32.7,32.77,248003.0,29.3772,29.485,29.3593,29.4221,248003.0
2023-06-08 12:50:00,32.77,32.84,32.75,32.78,168138.0,29.4221,29.485,29.4042,29.4311,168138.0
2023-06-08 13:00:00,32.79,32.83,32.76,32.82,164851.0,29.4401,29.476,29.4131,29.467,164851.0
2023-06-08 13:10:00,32.83,32.99,32.81,32.98,206967.0,29.476,29.6196,29.458,29.6107,206967.0
2023-06-08 13:20:00,32.97,33.04,32.95,33.02,228722.0,29.6017,29.6645,29.5837,29.6466,228722.0
2023-06-08 13:30:00,33.03,33.11,32.96,32.97,171797.0,29.6556,29.7274,29.5927,29.6017,171797.0
2023-06-08 13:40:00,32.96,33.03,32.93,32.95,105600.0,29.5927,29.6556,29.5658,29.5837,105600.0
2023-06-08 13:50:00,32.96,33.04,32.94,33.03,158934.0,29.5927,29.6645,29.5748,29.6556,158934.0
2023-06-08 14:00:00,33.04,33.06,33.0,33.02,175195.0,29.6645,29.6825,29.6286,29.6466,175195.0
2023-06-08 14:10:00,33.02,33.05,32.98,33.04,132751.0,29.6466,29.6735,29.6107,29.6645,132751.0
2023-06-08 14:20:00,33.04,33.04,32.97,32.99,170759.0,29.6645,29.6645,29.6017,29.6196,170759.0
2023-06-08 14:30:00,33.0,33.05,32.99,33.02,197683.0,29.6286,29.6735,29.6196,29.6466,197683.0
2023-06-08 14:40:00,33.02,33.04,32.98,33.01,199789.0,29.6466,29.6645,29.6107,29.6376,199789.0
2023-06-08 14:50:00,33.02,33.06,33.0,33.04,202411.0,29.6466,29.6825,29.6286,29.6645,202411.0
2023-06-08 15:00:00,33.04,33.09,33.02,33.05,312669.0,29.6645,29.7094,29.6466,29.6735,312669.0
2023-06-08 15:10:00,33.05,33.09,32.97,32.99,163642.0,29.6735,29.7094,29.6017,29.6196,163642.0
2023-06-08 15:20:00,33.0,33.07,32.99,33.05,227553.0,29.6286,29.6915,29.6196,29.6735,227553.0
2023-06-08 15:30:00,33.05,33.11,32.99,33.08,287733.0,29.6735,29.7274,29.6196,29.7005,287733.0
2023-06-08 15:40:00,33.09,33.18,33.08,33.17,385765.0,29.7094,29.7902,29.7005,29.7813,385765.0
2023-06-08 15:50:00,33.18,33.21,33.06,33.06,609683.0,29.7902,29.8172,29.6825,29.6825,609683.0
2023-06-09 09:30:00,33.0,33.26,32.96,33.25,399536.0,29.6286,29.8621,29.5927,29.8531,399536.0
2023-06-09 09:40:00,33.24,33.29,32.89,32.97,364835.0,29.8441,29.889,29.5299,29.6017,364835.0
2023-06-09 09:50:00,32.98,33.11,32.94,32.98,205799.0,29.6107,29.7274,29.5748,29.6107,205799.0
2023-06-09 10:00:00,32.99,33.18,32.99,33.14,244018.0,29.6196,29.7902,29.6196,29.7543,244018.0
2023-06-09 10:10:00,33.14,33.19,33.05,33.18,240788.0,29.7543,29.7992,29.6735,29.7902,240788.0
2023-06-09 10:20:00,33.18,33.22,33.06,33.19,270107.0,29.7902,29.8262,29.6825,29.7992,270107.0
2023-06-09 10:30:00,33.19,33.32,33.17,33.26,216129.0,29.7992,29.9159,29.7813,29.8621,216129.0
2023-06-09 10:40:00,33.26,33.36,33.24,33.3,196765.0,29.8621,29.9518,29.8441,29.898,196765.0
2023-06-09 10:50:00,33.3,33.33,33.24,33.28,227402.0,29.898,29.9249,29.8441,29.88,227402.0
2023-06-09 11:00:00,33.28,33.36,33.19,33.22,220882.0,29.88,29.9518,29.7992,29.8262,220882.0
2023-06-09 11:10:00,33.21,33.28,33.19,33.26,221188.0,29.8172,29.88,29.7992,29.8621,221188.0
2023-06-09 11:20:00,33.25,33.29,33.13,33.16,401085.0,29.8531,29.889,29.7453,29.7723,401085.0
2023-06-09 11:30:00,33.16,33.18,33.03,33.05,381915.0,29.7723,29.7902,29.6556,29.6735,381915.0
2023-06-09 11:40:00,33.05,33.09,33.01,33.06,159778.0,29.6735,29.7094,29.6376,29.6825,159778.0
2023-06-09 11:50:00,33.06,33.1,33.03,33.09,109745.0,29.6825,29.7184,29.6556,29.7094,109745.0
2023-06-09 12:00:00,33.09,33.11,32.94,32.95,226791.0,29.7094,29.7274,29.5748,29.5837,226791.0
2023-06-09 12:10:00,32.95,33.12,32.94,33.06,262683.0,29.5837,29.7364,29.5748,29.6825,262683.0
2023-06-09 12:20:00,33.07,33.14,33.06,33.13,86746.0,29.6915,29.7543,29.6825,29.7453,86746.0
2023-06-09 12:30:00,33.12,33.16,33.08,33.11,160271.0,29.7364,29.7723,29.7005,29.7274,160271.0
2023-06-09 12:40:00,33.11,33.13,33.02,33.07,224413.0,29.7274,29.7453,29.6466,29.6915,224413.0
2023-06-09 12:50:00,33.07,33.15,33.02,33.15,165438.0,29.6915,29.7633,29.6466,29.7633,165438.0
2023-06-09 13:00:00,33.14,33.14,33.02,33.08,130083.0,29.7543,29.7543,29.6466,29.7005,130083.0
2023-06-09 13:10:00,33.08,33.1,33.05,33.09,108385.0,29.7005,29.7184,29.6735,29.7094,108385.0
2023-06-09 13:20:00,33.09,33.1,32.96,33.01,159804.0,29.7094,29.7184,29.5927,29.6376,159804.0
2023-06-09 13:30:00,33.01,33.04,32.93,32.94,101554.0,29.6376,29.6645,29.5658,29.5748,101554.0
2023-06-09 13:40:00,32.94,32.94,32.87,32.88,186899.0,29.5748,29.5748,29.5119,29.5209,186899.0
2023-06-09 13:50:00,32.88,32.94,32.85,32.94,93943.0,29.5209,29.5748,29.494,29.5748,93943.0
2023-06-09 14:00:00,32.94,32.95,32.86,32.89,59729.0,29.5748,29.5837,29.5029,29.5299,59729.0
2023-06-09 14:10:00,32.89,32.93,32.85,32.9,150031.0,29.5299,29.5658,29.494,29.5388,150031.0
2023-06-09 14:20:00,32.9,32.96,32.88,32.89,86569.0,29.5388,29.5927,29.5209,29.5299,86569.0
2023-06-09 14:30:00,32.89,32.91,32.82,32.83,66020.0,29.5299,29.5478,29.467,29.476,66020.0
2023-06-09 14:40:00,32.82,32.87,32.82,32.84,84197.0,29.467,29.5119,29.467,29.485,84197.0
2023-06-09 14:50:00,32.84,32.87,32.82,32.86,106756.0,29.485,29.5119,29.467,29.5029,106756.0
2023-06-09 15:00:00,32.86,32.91,32.77,32.77,145612.0,29.5029,29.5478,29.4221,29.4221,145612.0
2023-06-09 15:10:00,32.78,32.78,32.69,32.73,253910.0,29.4311,29.4311,29.3503,29.3862,253910.0
2023-06-09 15:20:00,32.73,32.79,32.72,32.77,154237.0,29.3862,29.4401,29.3772,29.4221,154237.0
2023-06-09 15:30:00,32.77,32.84,32.73,32.76,207984.0,29.4221,29.485,29.3862,29.4131,207984.0
2023-06-09 15:40:00,32.76,32.81,32.74,32.77,291048.0,29.4131,29.458,29.3952,29.4221,291048.0
2023-06-09 15:50:00,32.77,32.88,32.76,32.87,728506.0,29.4221,29.5209,29.4131,29.5119,728506.0
2023-06-12 09:30:00,32.71,32.92,32.63,32.78,450081.0,29.3683,29.5568,29.2964,29.4311,450081.0
2023-06-12 09:40:00,32.79,33.12,32.79,33.03,280656.0,29.4401,29.7364,29.4401,29.6556,280656.0
2023-06-12 09:50:00,33.02,33.35,33.02,33.27,280044.0,29.6466,29.9429,29.6466,29.871,280044.0
2023-06-12 10:00:00,33.28,33.34,33.17,33.27,203284.0,29.88,29.9339,29.7813,29.871,203284.0
2023-06-12 10:10:00,33.27,33.32,33.12,33.17,185645.0,29.871,29.9159,29.7364,29.7813,185645.0
2023-06-12 10:20:00,33.16,33.17,32.71,32.84,604164.0,29.7723,29.7813,29.3683,29.485,604164.0
2023-06-12 10:30:00,32.84,32.84,32.51,32.51,568499.0,29.485,29.485,29.1887,29.1887,568499.0
2023-06-12 10:40:00,32.51,32.79,32.5,32.53,234506.0,29.1887,29.4401,29.1797,29.2066,234506.0
2023-06-12 10:50:00,32.53,32.68,32.46,32.65,197793.0,29.2066,29.3413,29.1438,29.3144,197793.0
2023-06-12 11:00:00,32.65,32.69,32.56,32.56,133236.0,29.3144,29.3503,29.2336,29.2336,133236.0
2023-06-12 11:10:00,32.57,32.74,32.49,32.5,197749.0,29.2426,29.3952,29.1707,29.1797,197749.0
2023-06-12 11:20:00,32.5,32.51,32.19,32.2,348403.0,29.1797,29.1887,28.9014,28.9104,348403.0
2023-06-12 11:30:00,32.2,32.21,31.81,31.84,1037368.0,28.9104,28.9193,28.5602,28.5871,1037368.0
2023-06-12 11:40:00,31.84,31.86,31.52,31.65,814946.0,28.5871,28.6051,28.2998,28.4165,814946.0
2023-06-12 11:50:00,31.66,31.85,31.6,31.7,425051.0,28.4255,28.5961,28.3717,28.4614,425051.0
2023-06-12 12:00:00,31.69,31.88,31.68,31.87,337188.0,28.4525,28.623,28.4435,28.6141,337188.0
2023-06-12 12:10:00,31.87,32.01,31.84,31.92,260054.0,28.6141,28.7398,28.5871,28.659,260054.0
2023-06-12 12:20:00,31.92,32.08,31.9,31.98,314285.0,28.659,28.8026,28.641,28.7128,314285.0
2023-06-12 12:30:00,31.98,32.14,31.92,32.11,178774.0,28.7128,28.8565,28.659,28.8296,178774.0
2023-06-12 12:40:00,32.11,32.11,31.97,32.04,116325.0,28.8296,28.8296,28.7039,28.7667,116325.0
2023-06-12 12:50:00,32.04,32.06,31.97,32.05,109046.0,28.7667,28.7847,28.7039,28.7757,109046.0
2023-06-12 13:00:00,32.04,32.08,31.98,32.05,140279.0,28.7667,28.8026,28.7128,28.7757,140279.0
2023-06-12 13:10:00,32.05,32.07,31.96,31.99,145517.0,28.7757,28.7936,28.6949,28.7218,145517.0
2023-06-12 13:20:00,32.0,32.08,31.95,32.03,153359.0,28.7308,28.8026,28.6859,28.7577,153359.0
2023-06-12 13:30:00,32.03,32.04,31.9,31.98,260207.0,28.7577,28.7667,28.641,28.7128,260207.0
2023-06-12 13:40:00,31.98,32.07,31.95,32.05,110238.0,28.7128,28.7936,28.6859,28.7757,110238.0
2023-06-12 13:50:00,32.05,32.06,32.0,32.05,73130.0,28.7757,28.7847,28.7308,28.7757,73130.0
2023-06-12 14:00:00,32.05,32.09,31.98,32.08,111346.0,28.7757,28.8116,28.7128,28.8026,111346.0
2023-06-12 14:10:00,32.08,32.16,32.07,32.13,148428.0,28.8026,28.8744,28.7936,28.8475,148428.0
2023-06-12 14:20:00,32.13,32.21,32.06,32.16,185110.0,28.8475,28.9193,28.7847,28.8744,185110.0
2023-06-12 14:30:00,32.16,32.3,31.83,31.88,515405.0,28.8744,29.0001,28.5782,28.623,515405.0
2023-06-12 14:40:00,31.87,31.99,31.83,31.96,457516.0,28.6141,28.7218,28.5782,28.6949,457516.0
2023-06-12 14:50:00,31.96,31.98,31.89,31.96,192242.0,28.6949,28.7128,28.632,28.6949,192242.0
2023-06-12 15:00:00,31.97,31.98,31.88,31.98,201601.0,28.7039,28.7128,28.623,28.7128,201601.0
2023-06-12 15:10:00,31.98,32.05,31.94,32.0,248771.0,28.7128,28.7757,28.6769,28.7308,248771.0
2023-06-12 15:20:00,32.0,32.05,31.92,32.02,228708.0,28.7308,28.7757,28.659,28.7487,228708.0
2023-06-12 15:30:00,32.01,32.08,31.98,32.02,227971.0,28.7398,28.8026,28.7128,28.7487,227971.0
2023-06-12 15:40:00,32.02,32.07,32.0,32.04,350348.0,28.7487,28.7936,28.7308,28.7667,350348.0
2023-06-12 15:50:00,32.04,32.17,32.03,32.16,1127991.0,28.7667,28.8834,28.7577,28.8744,1127991.0
2023-06-13 09:30:00,32.08,32.33,31.75,32.29,793975.0,28.8026,29.0271,28.5063,28.9912,793975.0
2023-06-13 09:40:00,32.29,32.67,32.23,32.64,707562.0,28.9912,29.3323,28.9373,29.3054,707562.0
2023-06-13 09:50:00,32.65,32.77,32.56,32.66,409892.0,29.3144,29.4221,29.2336,29.3234,409892.0
2023-06-13 10:00:00,32.66,32.84,32.56,32.83,315371.0,29.3234,29.485,29.2336,29.476,315371.0
2023-06-13 10:10:00,32.83,33.2,32.15,32.83,1839588.0,29.476,29.8082,28.8655,29.476,1839588.0
2023-06-13 10:20:00,32.83,33.31,32.65,33.2,1318094.0,29.476,29.907,29.3144,29.8082,1318094.0
2023-06-13 10:30:00,33.21,33.23,32.77,32.8,424683.0,29.8172,29.8351,29.4221,29.4491,424683.0
2023-06-13 10:40:00,32.8,32.84,32.71,32.77,433116.0,29.4491,29.485,29.3683,29.4221,433116.0
2023-06-13 10:50:00,32.77,32.9,32.73,32.85,431263.0,29.4221,29.5388,29.3862,29.494,431263.0
2023-06-13 11:00:00,32.85,32.97,32.77,32.84,455754.0,29.494,29.6017,29.4221,29.485,455754.0
2023-06-13 11:10:00,32.84,32.87,32.7,32.75,490017.0,29.485,29.5119,29.3593,29.4042,490017.0
2023-06-13 11:20:00,32.75,32.88,32.71,32.88,475954.0,29.4042,29.5209,29.3683,29.5209,475954.0
2023-06-13 11:30:00,32.88,32.9,32.64,32.65,369307.0,29.5209,29.5388,29.3054,29.3144,369307.0
2023-06-13 11:40:00,32.65,32.7,32.63,32.67,217169.0,29.3144,29.3593,29.2964,29.3323,217169.0
2023-06-13 11:50:00,32.66,32.73,32.64,32.69,277366.0,29.3234,29.3862,29.3054,29.3503,277366.0
2023-06-13 12:00:00,32.69,32.86,32.66,32.84,272534.0,29.3503,29.5029,29.3234,29.485,272534.0
2023-06-13 12:10:00,32.84,32.87,32.79,32.84,212574.0,29.485,29.5119,29.4401,29.485,212574.0
2023-06-13 12:20:00,32.84,32.91,32.79,32.8,377730.0,29.485,29.5478,29.4401,29.4491,377730.0
2023-06-13 12:30:00,32.8,32.81,32.71,32.71,161549.0,29.4491,29.458,29.3683,29.3683,161549.0
2023-06-13 12:40:00,32.72,32.72,32.62,32.68,281765.0,29.3772,29.3772,29.2874,29.3413,281765.0
2023-06-13 12:50:00,32.68,32.74,32.65,32.65,194396.0,29.3413,29.3952,29.3144,29.3144,194396.0
2023-06-13 13:00:00,32.65,32.73,32.63,32.65,282347.0,29.3144,29.3862,29.2964,29.3144,282347.0
2023-06-13 13:10:00,32.66,32.75,32.64,32.73,212808.0,29.3234,29.4042,29.3054,29.3862,212808.0
2023-06-13 13:20:00,32.73,32.74,32.66,32.7,206346.0,29.3862,29.3952,29.3234,29.3593,206346.0
2023-06-13 13:30:00,32.7,32.7,32.57,32.61,414293.0,29.3593,29.3593,29.2426,29.2785,414293.0
2023-06-13 13:40:00,32.62,32.69,32.61,32.69,193065.0,29.2874,29.3503,29.2785,29.3503,193065.0
2023-06-13 13:50:00,32.69,32.69,32.62,32.68,239054.0,29.3503,29.3503,29.2874,29.3413,239054.0
2023-06-13 14:00:00,32.67,32.69,32.62,32.62,196238.0,29.3323,29.3503,29.2874,29.2874,196238.0
2023-06-13 14:10:00,32.62,32.64,32.57,32.6,154796.0,29.2874,29.3054,29.2426,29.2695,154796.0
2023-06-13 14:20:00,32.6,32.63,32.54,32.55,233794.0,29.2695,29.2964,29.2156,29.2246,233794.0
2023-06-13 14:30:00,32.54,32.54,32.39,32.48,306361.0,29.2156,29.2156,29.0809,29.1618,306361.0
2023-06-13 14:40:00,32.48,32.49,32.4,32.44,183369.0,29.1618,29.1707,29.0899,29.1258,183369.0
2023-06-13 14:50:00,32.44,32.48,32.43,32.45,195089.0,29.1258,29.1618,29.1169,29.1348,195089.0
2023-06-13 15:00:00,32.46,32.49,32.43,32.48,255692.0,29.1438,29.1707,29.1169,29.1618,255692.0
2023-06-13 15:10:00,32.48,32.62,32.47,32.57,293073.0,29.1618,29.2874,29.1528,29.2426,293073.0
2023-06-13 15:20:00,32.57,32.67,32.56,32.64,248009.0,29.2426,29.3323,29.2336,29.3054,248009.0
2023-06-13 15:30:00,32.64,32.78,32.6,32.64,531763.0,29.3054,29.4311,29.2695,29.3054,531763.0
2023-06-13 15:40:00,32.65,32.66,32.57,32.59,306390.0,29.3144,29.3234,29.2426,29.2605,306390.0
2023-06-13 15:50:00,32.59,32.7,32.57,32.7,1118430.0,29.2605,29.3593,29.2426,29.3593,1118430.0
2023-06-14 09:30:00,33.0,33.44,32.92,33.33,715612.0,29.6286,30.0237,29.5568,29.9249,715612.0
2023-06-14 09:40:00,33.34,33.35,33.13,33.14,510363.0,29.9339,29.9429,29.7453,29.7543,510363.0
2023-06-14 09:50:00,33.14,33.34,33.1,33.29,285130.0,29.7543,29.9339,29.7184,29.889,285130.0
2023-06-14 10:00:00,33.28,33.34,33.17,33.27,317948.0,29.88,29.9339,29.7813,29.871,317948.0
2023-06-14 10:10:00,33.27,33.28,33.04,33.05,228255.0,29.871,29.88,29.6645,29.6735,228255.0
2023-06-14 10:20:00,33.05,33.12,32.9,32.97,259076.0,29.6735,29.7364,29.5388,29.6017,259076.0
2023-06-14 10:30:00,32.97,33.11,32.95,33.05,249603.0,29.6017,29.7274,29.5837,29.6735,249603.0
2023-06-14 10:40:00,33.06,33.09,32.89,32.96,208164.0,29.6825,29.7094,29.5299,29.5927,208164.0
2023-06-14 10:50:00,32.95,33.02,32.86,33.01,182788.0,29.5837,29.6466,29.5029,29.6376,182788.0
2023-06-14 11:00:00,33.01,33.11,32.87,32.88,179718.0,29.6376,29.7274,29.5119,29.5209,179718.0
2023-06-14 11:10:00,32.88,32.97,32.87,32.91,207477.0,29.5209,29.6017,29.5119,29.5478,207477.0
2023-06-14 11:20:00,32.91,32.97,32.9,32.93,176050.0,29.5478,29.6017,29.5388,29.5658,176050.0
2023-06-14 11:30:00,32.93,32.98,32.91,32.96,158570.0,29.5658,29.6107,29.5478,29.5927,158570.0
2023-06-14 11:40:00,32.96,33.08,32.91,33.07,151233.0,29.5927,29.7005,29.5478,29.6915,151233.0
2023-06-14 11:50:00,33.07,33.07,32.92,32.98,154536.0,29.6915,29.6915,29.5568,29.6107,154536.0
2023-06-14 12:00:00,32.97,32.98,32.88,32.9,116987.0,29.6017,29.6107,29.5209,29.5388,116987.0
2023-06-14 12:10:00,32.89,32.95,32.86,32.9,140626.0,29.5299,29.5837,29.5029,29.5388,140626.0
2023-06-14 12:20:00,32.9,32.92,32.81,32.84,148627.0,29.5388,29.5568,29.458,29.485,148627.0
2023-06-14 12:30:00,32.84,32.87,32.78,32.83,133451.0,29.485,29.5119,29.4311,29.476,133451.0
2023-06-14 12:40:00,32.83,32.84,32.78,32.81,115792.0,29.476,29.485,29.4311,29.458,115792.0
2023-06-14 12:50:00,32.82,32.84,32.76,32.81,150382.0,29.467,29.485,29.4131,29.458,150382.0
2023-06-14 13:00:00,32.8,32.84,32.76,32.84,94165.0,29.4491,29.485,29.4131,29.485,94165.0
2023-06-14 13:10:00,32.84,32.84,32.75,32.77,105645.0,29.485,29.485,29.4042,29.4221,105645.0
2023-06-14 13:20:00,32.77,32.8,32.73,32.78,136533.0,29.4221,29.4491,29.3862,29.4311,136533.0
2023-06-14 13:30:00,32.78,32.84,32.76,32.81,143349.0,29.4311,29.485,29.4131,29.458,143349.0
2023-06-14 13:40:00,32.81,32.91,32.81,32.91,175571.0,29.458,29.5478,29.458,29.5478,175571.0
2023-06-14 13:50:00,32.9,32.93,32.87,32.89,254430.0,29.5388,29.5658,29.5119,29.5299,254430.0
2023-06-14 14:00:00,32.88,32.89,32.4,32.55,413612.0,29.5209,29.5299,29.0899,29.2246,413612.0
2023-06-14 14:10:00,32.56,32.59,32.07,32.29,810501.0,29.2336,29.2605,28.7936,28.9912,810501.0
2023-06-14 14:20:00,32.28,32.33,31.89,31.96,801675.0,28.9822,29.0271,28.632,28.6949,801675.0
2023-06-14 14:30:00,31.97,32.22,31.93,32.2,464632.0,28.7039,28.9283,28.6679,28.9104,464632.0
2023-06-14 14:40:00,32.2,32.33,32.07,32.15,538746.0,28.9104,29.0271,28.7936,28.8655,538746.0
2023-06-14 14:50:00,32.16,32.22,32.06,32.16,730652.0,28.8744,28.9283,28.7847,28.8744,730652.0
2023-06-14 15:00:00,32.18,32.34,32.17,32.27,450450.0,28.8924,29.0361,28.8834,28.9732,450450.0
2023-06-14 15:10:00,32.28,32.29,32.1,32.13,749847.0,28.9822,28.9912,28.8206,28.8475,749847.0
2023-06-14 15:20:00,32.13,32.31,32.11,32.2,590608.0,28.8475,29.0091,28.8296,28.9104,590608.0
2023-06-14 15:30:00,32.21,32.3,32.13,32.3,441780.0,28.9193,29.0001,28.8475,29.0001,441780.0
2023-06-14 15:40:00,32.3,32.31,32.16,32.18,591605.0,29.0001,29.0091,28.8744,28.8924,591605.0
2023-06-14 15:50:00,32.19,32.19,32.03,32.11,1597641.0,28.9014,28.9014,28.7577,28.8296,1597641.0
2023-06-15 09:30:00,32.2,32.56,31.94,32.43,871610.0,28.9104,29.2336,28.6769,29.1169,871610.0
2023-06-15 09:40:00,32.41,32.6,32.21,32.59,880518.0,29.0989,29.2695,28.9193,29.2605,880518.0
2023-06-15 09:50:00,32.6,32.92,32.57,32.87,520797.0,29.2695,29.5568,29.2426,29.5119,520797.0
2023-06-15 10:00:00,32.86,33.1,32.84,32.91,412018.0,29.5029,29.7184,29.485,29.5478,412018.0
2023-06-15 10:10:00,32.91,32.91,32.71,32.8,265785.0,29.5478,29.5478,29.3683,29.4491,265785.0
2023-06-15 10:20:00,32.8,32.83,32.69,32.7,193945.0,29.4491,29.476,29.3503,29.3593,193945.0
2023-06-15 10:30:00,32.71,32.74,32.63,32.65,307172.0,29.3683,29.3952,29.2964,29.3144,307172.0
2023-06-15 10:40:00,32.64,32.93,32.6,32.84,441348.0,29.3054,29.5658,29.2695,29.485,441348.0
2023-06-15 10:50:00,32.84,32.93,32.8,32.91,392281.0,29.485,29.5658,29.4491,29.5478,392281.0
2023-06-15 11:00:00,32.91,32.96,32.75,32.89,318790.0,29.5478,29.5927,29.4042,29.5299,318790.0
2023-06-15 11:10:00,32.88,32.93,32.83,32.9,173215.0,29.5209,29.5658,29.476,29.5388,173215.0
2023-06-15 11:20:00,32.9,32.98,32.88,32.95,144300.0,29.5388,29.6107,29.5209,29.5837,144300.0
2023-06-15 11:30:00,32.95,33.04,32.89,33.01,249029.0,29.5837,29.6645,29.5299,29.6376,249029.0
2023-06-15 11:40:00,33.01,33.02,32.81,32.82,172528.0,29.6376,29.6466,29.458,29.467,172528.0
2023-06-15 11:50:00,32.81,32.89,32.79,32.83,159627.0,29.458,29.5299,29.4401,29.476,159627.0
2023-06-15 12:00:00,32.82,32.89,32.82,32.87,136783.0,29.467,29.5299,29.467,29.5119,136783.0
2023-06-15 12:10:00,32.87,32.9,32.83,32.87,115746.0,29.5119,29.5388,29.476,29.5119,115746.0
2023-06-15 12:20:00,32.87,32.9,32.83,32.85,106590.0,29.5119,29.5388,29.476,29.494,106590.0
2023-06-15 12:30:00,32.86,32.86,32.76,32.79,302911.0,29.5029,29.5029,29.4131,29.4401,302911.0
2023-06-15 12:40:00,32.79,32.81,32.72,32.75,296621.0,29.4401,29.458,29.3772,29.4042,296621.0
2023-06-15 12:50:00,32.75,32.83,32.73,32.82,159561.0,29.4042,29.476,29.3862,29.467,159561.0
2023-06-15 13:00:00,32.82,32.85,32.74,32.77,121925.0,29.467,29.494,29.3952,29.4221,121925.0
2023-06-15 13:10:00,32.77,32.81,32.74,32.77,132975.0,29.4221,29.458,29.3952,29.4221,132975.0
2023-06-15 13:20:00,32.78,32.87,32.77,32.87,130774.0,29.4311,29.5119,29.4221,29.5119,130774.0
2023-06-15 13:30:00,32.87,32.89,32.83,32.89,122299.0,29.5119,29.5299,29.476,29.5299,122299.0
2023-06-15 13:40:00,32.89,32.97,32.87,32.97,155184.0,29.5299,29.6017,29.5119,29.6017,155184.0
2023-06-15 13:50:00,32.97,33.05,32.95,33.04,282227.0,29.6017,29.6735,29.5837,29.6645,282227.0
2023-06-15 14:00:00,33.05,33.17,33.02,33.16,333994.0,29.6735,29.7813,29.6466,29.7723,333994.0
2023-06-15 14:10:00,33.15,33.21,33.13,33.18,315163.0,29.7633,29.8172,29.7453,29.7902,315163.0
2023-06-15 14:20:00,33.18,33.2,33.11,33.19,496808.0,29.7902,29.8082,29.7274,29.7992,496808.0
2023-06-15 14:30:00,33.19,33.19,33.14,33.16,174399.0,29.7992,29.7992,29.7543,29.7723,174399.0
2023-06-15 14:40:00,33.16,33.25,33.14,33.23,291178.0,29.7723,29.8531,29.7543,29.8351,291178.0
2023-06-15 14:50:00,33.23,33.33,33.23,33.33,242186.0,29.8351,29.9249,29.8351,29.9249,242186.0
2023-06-15 15:00:00,33.33,33.39,33.28,33.37,213077.0,29.9249,29.9788,29.88,29.9608,213077.0
2023-06-15 15:10:00,33.37,33.42,33.33,33.39,256559.0,29.9608,30.0057,29.9249,29.9788,256559.0
2023-06-15 15:20:00,33.4,33.4,33.29,33.34,255703.0,29.9878,29.9878,29.889,29.9339,255703.0
2023-06-15 15:30:00,33.34,33.36,33.23,33.25,304755.0,29.9339,29.9518,29.8351,29.8531,304755.0
2023-06-15 15:40:00,33.25,33.35,33.24,33.35,353898.0,29.8531,29.9429,29.8441,29.9429,353898.0
2023-06-15 15:50:00,33.35,33.37,33.24,33.28,1056461.0,29.9429,29.9608,29.8441,29.88,1056461.0
2023-06-16 09:30:00,33.49,33.58,33.24,33.43,1671973.0,30.0686,30.1494,29.8441,30.0147,1671973.0
2023-06-16 09:40:00,33.45,33.57,33.0,33.2,490591.0,30.0327,30.1404,29.6286,29.8082,490591.0
2023-06-16 09:50:00,33.22,33.28,33.02,33.12,425443.0,29.8262,29.88,29.6466,29.7364,425443.0
2023-06-16 10:00:00,33.13,33.27,33.11,33.26,368730.0,29.7453,29.871,29.7274,29.8621,368730.0
2023-06-16 10:10:00,33.27,33.34,33.16,33.2,175328.0,29.871,29.9339,29.7723,29.8082,175328.0
2023-06-16 10:20:00,33.2,33.32,33.15,33.23,423963.0,29.8082,29.9159,29.7633,29.8351,423963.0
2023-06-16 10:30:00,33.23,33.28,33.18,33.2,406048.0,29.8351,29.88,29.7902,29.8082,406048.0
2023-06-16 10:40:00,33.19,33.2,33.08,33.11,414871.0,29.7992,29.8082,29.7005,29.7274,414871.0
2023-06-16 10:50:00,33.1,33.23,33.09,33.21,336382.0,29.7184,29.8351,29.7094,29.8172,336382.0
2023-06-16 11:00:00,33.2,33.23,33.1,33.2,514840.0,29.8082,29.8351,29.7184,29.8082,514840.0
2023-06-16 11:10:00,33.21,33.26,33.15,33.24,224952.0,29.8172,29.8621,29.7633,29.8441,224952.0
2023-06-16 11:20:00,33.24,33.32,33.2,33.27,370416.0,29.8441,29.9159,29.8082,29.871,370416.0
2023-06-16 11:30:00,33.27,33.36,33.24,33.26,309136.0,29.871,29.9518,29.8441,29.8621,309136.0
2023-06-16 11:40:00,33.26,33.42,33.26,33.42,267574.0,29.8621,30.0057,29.8621,30.0057,267574.0
2023-06-16 11:50:00,33.41,33.44,33.33,33.43,291837.0,29.9967,30.0237,29.9249,30.0147,291837.0
2023-06-16 12:00:00,33.43,33.45,33.32,33.32,153228.0,30.0147,30.0327,29.9159,29.9159,153228.0
2023-06-16 12:10:00,33.33,33.39,33.28,33.35,141965.0,29.9249,29.9788,29.88,29.9429,141965.0
2023-06-16 12:20:00,33.35,33.39,33.33,33.34,135391.0,29.9429,29.9788,29.9249,29.9339,135391.0
2023-06-16 12:30:00,33.34,33.38,33.29,33.34,139885.0,29.9339,29.9698,29.889,29.9339,139885.0
2023-06-16 12:40:00,33.34,33.48,33.32,33.47,254834.0,29.9339,30.0596,29.9159,30.0506,254834.0
2023-06-16 12:50:00,33.48,33.55,33.46,33.52,213934.0,30.0596,30.1224,30.0416,30.0955,213934.0
2023-06-16 13:00:00,33.52,33.53,33.44,33.48,225008.0,30.0955,30.1045,30.0237,30.0596,225008.0
2023-06-16 13:10:00,33.48,33.5,33.44,33.49,163596.0,30.0596,30.0775,30.0237,30.0686,163596.0
2023-06-16 13:20:00,33.48,33.51,33.45,33.48,160684.0,30.0596,30.0865,30.0327,30.0596,160684.0
2023-06-16 13:30:00,33.48,33.49,33.41,33.42,229278.0,30.0596,30.0686,29.9967,30.0057,229278.0
2023-06-16 13:40:00,33.42,33.43,33.33,33.34,160283.0,30.0057,30.0147,29.9249,29.9339,160283.0
2023-06-16 13:50:00,33.35,33.36,33.3,33.32,157788.0,29.9429,29.9518,29.898,29.9159,157788.0
2023-06-16 14:00:00,33.32,33.34,33.24,33.34,176696.0,29.9159,29.9339,29.8441,29.9339,176696.0
2023-06-16 14:10:00,33.34,33.39,33.27,33.38,158058.0,29.9339,29.9788,29.871,29.9698,158058.0
2023-06-16 14:20:00,33.38,33.43,33.32,33.4,255609.0,29.9698,30.0147,29.9159,29.9878,255609.0
2023-06-16 14:30:00,33.4,33.49,33.36,33.44,302303.0,29.9878,30.0686,29.9518,30.0237,302303.0
2023-06-16 14:40:00,33.44,33.49,33.39,33.46,275036.0,30.0237,30.0686,29.9788,30.0416,275036.0
2023-06-16 14:50:00,33.45,33.52,33.44,33.48,247085.0,30.0327,30.0955,30.0237,30.0596,247085.0
2023-06-16 15:00:00,33.49,33.54,33.45,33.48,247502.0,30.0686,30.1135,30.0327,30.0596,247502.0
2023-06-16 15:10:00,33.47,33.51,33.42,33.45,228835.0,30.0506,30.0865,30.0057,30.0327,228835.0
2023-06-16 15:20:00,33.45,33.52,33.42,33.52,317270.0,30.0327,30.0955,30.0057,30.0955,317270.0
2023-06-16 15:30:00,33.51,33.56,33.47,33.49,457317.0,30.0865,30.1314,30.0506,30.0686,457317.0
2023-06-16 15:40:00,33.48,33.52,33.42,33.48,576737.0,30.0596,30.0955,30.0057,30.0596,576737.0
2023-06-16 15:50:00,33.48,33.61,33.43,33.47,1698310.0,30.0596,30.1763,30.0147,30.0506,1698310.0
2023-06-20 09:30:00,33.04,33.33,32.8,32.94,600685.0,29.6645,29.9249,29.4491,29.5748,600685.0
2023-06-20 09:40:00,32.92,32.99,32.66,32.73,569327.0,29.5568,29.6196,29.3234,29.3862,569327.0
2023-06-20 09:50:00,32.73,33.08,32.7,32.96,369476.0,29.3862,29.7005,29.3593,29.5927,369476.0
2023-06-20 10:00:00,32.96,33.11,32.86,33.06,356077.0,29.5927,29.7274,29.5029,29.6825,356077.0
2023-06-20 10:10:00,33.06,33.12,32.88,32.91,292944.0,29.6825,29.7364,29.5209,29.5478,292944.0
2023-06-20 10:20:00,32.91,32.98,32.84,32.87,270766.0,29.5478,29.6107,29.485,29.5119,270766.0
2023-06-20 10:30:00,32.87,33.0,32.82,32.91,250460.0,29.5119,29.6286,29.467,29.5478,250460.0
2023-06-20 10:40:00,32.91,32.98,32.89,32.91,188728.0,29.5478,29.6107,29.5299,29.5478,188728.0
2023-06-20 10:50:00,32.9,33.23,32.9,33.18,453773.0,29.5388,29.8351,29.5388,29.7902,453773.0
2023-06-20 11:00:00,33.18,33.26,33.14,33.23,341146.0,29.7902,29.8621,29.7543,29.8351,341146.0
2023-06-20 11:10:00,33.23,33.27,33.16,33.2,286934.0,29.8351,29.871,29.7723,29.8082,286934.0
2023-06-20 11:20:00,33.2,33.21,33.12,33.12,187472.0,29.8082,29.8172,29.7364,29.7364,187472.0
2023-06-20 11:30:00,33.12,33.33,33.1,33.33,203185.0,29.7364,29.9249,29.7184,29.9249,203185.0
2023-06-20 11:40:00,33.33,33.38,33.24,33.34,208027.0,29.9249,29.9698,29.8441,29.9339,208027.0
2023-06-20 11:50:00,33.34,33.38,33.26,33.32,194193.0,29.9339,29.9698,29.8621,29.9159,194193.0
2023-06-20 12:00:00,33.32,33.33,33.18,33.19,146629.0,29.9159,29.9249,29.7902,29.7992,146629.0
2023-06-20 12:10:00,33.19,33.3,33.19,33.25,165398.0,29.7992,29.898,29.7992,29.8531,165398.0
2023-06-20 12:20:00,33.25,33.33,33.22,33.31,142329.0,29.8531,29.9249,29.8262,29.907,142329.0
2023-06-20 12:30:00,33.33,33.4,33.3,33.36,117574.0,29.9249,29.9878,29.898,29.9518,117574.0
2023-06-20 12:40:00,33.36,33.51,33.36,33.5,253824.0,29.9518,30.0865,29.9518,30.0775,253824.0
2023-06-20 12:50:00,33.48,33.56,33.47,33.56,252288.0,30.0596,30.1314,30.0506,30.1314,252288.0
2023-06-20 13:00:00,33.55,33.6,33.43,33.45,367904.0,30.1224,30.1673,30.0147,30.0327,367904.0
2023-06-20 13:10:00,33.45,33.48,33.44,33.45,133363.0,30.0327,30.0596,30.0237,30.0327,133363.0
2023-06-20 13:20:00,33.45,33.51,33.44,33.46,131110.0,30.0327,30.0865,30.0237,30.0416,131110.0
2023-06-20 13:30:00,33.47,33.49,33.44,33.45,106223.0,30.0506,30.0686,30.0237,30.0327,106223.0
2023-06-20 13:40:00,33.45,33.56,33.45,33.54,165038.0,30.0327,30.1314,30.0327,30.1135,165038.0
2023-06-20 13:50:00,33.54,33.56,33.49,33.55,168474.0,30.1135,30.1314,30.0686,30.1224,168474.0
2023-06-20 14:00:00,33.54,33.56,33.45,33.48,185426.0,30.1135,30.1314,30.0327,30.0596,185426.0
2023-06-20 14:10:00,33.48,33.53,33.48,33.51,174742.0,30.0596,30.1045,30.0596,30.0865,174742.0
2023-06-20 14:20:00,33.52,33.61,33.47,33.59,328145.0,30.0955,30.1763,30.0506,30.1584,328145.0
2023-06-20 14:30:00,33.58,33.58,33.43,33.48,152008.0,30.1494,30.1494,30.0147,30.0596,152008.0
2023-06-20 14:40:00,33.48,33.5,33.43,33.44,218594.0,30.0596,30.0775,30.0147,30.0237,218594.0
2023-06-20 14:50:00,33.45,33.58,33.44,33.57,257903.0,30.0327,30.1494,30.0237,30.1404,257903.0
2023-06-20 15:00:00,33.57,33.63,33.55,33.63,362898.0,30.1404,30.1943,30.1224,30.1943,362898.0
2023-06-20 15:10:00,33.62,33.68,33.59,33.62,329917.0,30.1853,30.2392,30.1584,30.1853,329917.0
2023-06-20 15:20:00,33.63,33.63,33.58,33.58,217865.0,30.1943,30.1943,30.1494,30.1494,217865.0
2023-06-20 15:30:00,33.59,33.6,33.53,33.58,336017.0,30.1584,30.1673,30.1045,30.1494,336017.0
2023-06-20 15:40:00,33.58,33.66,33.55,33.65,454166.0,30.1494,30.2212,30.1224,30.2122,454166.0
2023-06-20 15:50:00,33.66,33.69,33.56,33.56,1426041.0,30.2212,30.2481,30.1314,30.1314,1426041.0
2023-06-21 09:30:00,33.66,33.82,33.35,33.41,474891.0,30.2212,30.3649,29.9429,29.9967,474891.0
2023-06-21 09:40:00,33.41,33.58,33.21,33.56,258987.0,29.9967,30.1494,29.8172,30.1314,258987.0
2023-06-21 09:50:00,33.57,33.68,33.49,33.56,283320.0,30.1404,30.2392,30.0686,30.1314,283320.0
2023-06-21 10:00:00,33.57,33.66,33.42,33.54,364149.0,30.1404,30.2212,30.0057,30.1135,364149.0
2023-06-21 10:10:00,33.55,33.67,33.5,33.57,550719.0,30.1224,30.2302,30.0775,30.1404,550719.0
2023-06-21 10:20:00,33.57,33.62,33.51,33.6,368113.0,30.1404,30.1853,30.0865,30.1673,368113.0
2023-06-21 10:30:00,33.59,33.7,33.5,33.7,455709.0,30.1584,30.2571,30.0775,30.2571,455709.0
2023-06-21 10:40:00,33.7,33.71,33.51,33.53,243184.0,30.2571,30.2661,30.0865,30.1045,243184.0
2023-06-21 10:50:00,33.53,33.75,33.5,33.73,402863.0,30.1045,30.302,30.0775,30.284,402863.0
2023-06-21 11:00:00,33.74,33.81,33.59,33.68,208266.0,30.293,30.3559,30.1584,30.2392,208266.0
2023-06-21 11:10:00,33.68,33.69,33.61,33.65,160474.0,30.2392,30.2481,30.1763,30.2122,160474.0
2023-06-21 11:20:00,33.65,33.79,33.62,33.76,162613.0,30.2122,30.3379,30.1853,30.311,162613.0
2023-06-21 11:30:00,33.76,33.81,33.7,33.75,127620.0,30.311,30.3559,30.2571,30.302,127620.0
2023-06-21 11:40:00,33.76,33.79,33.67,33.72,208359.0,30.311,30.3379,30.2302,30.2751,208359.0
2023-06-21 11:50:00,33.72,33.82,33.71,33.76,246825.0,30.2751,30.3649,30.2661,30.311,246825.0
2023-06-21 12:00:00,33.76,33.78,33.71,33.75,183357.0,30.311,30.3289,30.2661,30.302,183357.0
2023-06-21 12:10:00,33.76,33.79,33.72,33.72,216134.0,30.311,30.3379,30.2751,30.2751,216134.0
2023-06-21 12:20:00,33.71,33.76,33.65,33.75,164870.0,30.2661,30.311,30.2122,30.302,164870.0
2023-06-21 12:30:00,33.76,33.76,33.6,33.65,330388.0,30.311,30.311,30.1673,30.2122,330388.0
2023-06-21 12:40:00,33.65,33.67,33.38,33.41,292806.0,30.2122,30.2302,29.9698,29.9967,292806.0
2023-06-21 12:50:00,33.41,33.52,33.4,33.5,181518.0,29.9967,30.0955,29.9878,30.0775,181518.0
2023-06-21 13:00:00,33.5,33.51,33.41,33.41,213611.0,30.0775,30.0865,29.9967,29.9967,213611.0
2023-06-21 13:10:00,33.42,33.45,33.35,33.4,309907.0,30.0057,30.0327,29.9429,29.9878,309907.0
2023-06-21 13:20:00,33.4,33.47,33.39,33.45,126372.0,29.9878,30.0506,29.9788,30.0327,126372.0
2023-06-21 13:30:00,33.45,33.51,33.44,33.5,111570.0,30.0327,30.0865,30.0237,30.0775,111570.0
2023-06-21 13:40:00,33.5,33.54,33.48,33.52,105149.0,30.0775,30.1135,30.0596,30.0955,105149.0
2023-06-21 13:50:00,33.52,33.6,33.49,33.6,168217.0,30.0955,30.1673,30.0686,30.1673,168217.0
2023-06-21 14:00:00,33.6,33.63,33.57,33.6,144027.0,30.1673,30.1943,30.1404,30.1673,144027.0
2023-06-21 14:10:00,33.6,33.65,33.59,33.65,118029.0,30.1673,30.2122,30.1584,30.2122,118029.0
2023-06-21 14:20:00,33.65,33.67,33.61,33.64,115999.0,30.2122,30.2302,30.1763,30.2032,115999.0
2023-06-21 14:30:00,33.65,33.67,33.62,33.66,119814.0,30.2122,30.2302,30.1853,30.2212,119814.0
2023-06-21 14:40:00,33.65,33.68,33.63,33.64,155650.0,30.2122,30.2392,30.1943,30.2032,155650.0
2023-06-21 14:50:00,33.64,33.69,33.61,33.61,145335.0,30.2032,30.2481,30.1763,30.1763,145335.0
2023-06-21 15:00:00,33.62,33.62,33.55,33.56,152913.0,30.1853,30.1853,30.1224,30.1314,152913.0
2023-06-21 15:10:00,33.56,33.61,33.53,33.61,162731.0,30.1314,30.1763,30.1045,30.1763,162731.0
2023-06-21 15:20:00,33.61,33.62,33.54,33.6,356144.0,30.1763,30.1853,30.1135,30.1673,356144.0
2023-06-21 15:30:00,33.59,33.65,33.59,33.61,500341.0,30.1584,30.2122,30.1584,30.1763,500341.0
2023-06-21 15:40:00,33.62,33.64,33.57,33.58,407314.0,30.1853,30.2032,30.1404,30.1494,407314.0
2023-06-21 15:50:00,33.59,33.61,33.43,33.44,1094221.0,30.1584,30.1763,30.0147,30.0237,1094221.0
2023-06-22 09:30:00,33.45,33.48,33.02,33.15,450848.0,30.0327,30.0596,29.6466,29.7633,450848.0
2023-06-22 09:40:00,33.16,33.19,32.97,33.0,340657.0,29.7723,29.7992,29.6017,29.6286,340657.0
2023-06-22 09:50:00,33.0,33.24,32.98,33.02,321751.0,29.6286,29.8441,29.6107,29.6466,321751.0
2023-06-22 10:00:00,33.02,33.04,32.94,32.95,155446.0,29.6466,29.6645,29.5748,29.5837,155446.0
2023-06-22 10:10:00,32.95,33.08,32.93,33.01,137849.0,29.5837,29.7005,29.5658,29.6376,137849.0
2023-06-22 10:20:00,33.01,33.01,32.91,32.91,137703.0,29.6376,29.6376,29.5478,29.5478,137703.0
2023-06-22 10:30:00,32.91,32.95,32.76,32.79,172062.0,29.5478,29.5837,29.4131,29.4401,172062.0
2023-06-22 10:40:00,32.79,32.79,32.65,32.7,197292.0,29.4401,29.4401,29.3144,29.3593,197292.0
2023-06-22 10:50:00,32.7,32.73,32.61,32.68,185387.0,29.3593,29.3862,29.2785,29.3413,185387.0
2023-06-22 11:00:00,32.68,32.7,32.5,32.59,306569.0,29.3413,29.3593,29.1797,29.2605,306569.0
2023-06-22 11:10:00,32.59,32.6,32.38,32.46,344300.0,29.2605,29.2695,29.072,29.1438,344300.0
2023-06-22 11:20:00,32.47,32.52,32.34,32.52,332110.0,29.1528,29.1977,29.0361,29.1977,332110.0
2023-06-22 11:30:00,32.52,32.53,32.32,32.32,271651.0,29.1977,29.2066,29.0181,29.0181,271651.0
2023-06-22 11:40:00,32.31,32.44,32.3,32.39,271344.0,29.0091,29.1258,29.0001,29.0809,271344.0
2023-06-22 11:50:00,32.4,32.48,32.38,32.43,734587.0,29.0899,29.1618,29.072,29.1169,734587.0
2023-06-22 12:00:00,32.43,32.45,32.36,32.45,352760.0,29.1169,29.1348,29.054,29.1348,352760.0
2023-06-22 12:10:00,32.45,32.56,32.38,32.4,255555.0,29.1348,29.2336,29.072,29.0899,255555.0
2023-06-22 12:20:00,32.4,32.52,32.39,32.52,137186.0,29.0899,29.1977,29.0809,29.1977,137186.0
2023-06-22 12:30:00,32.52,32.54,32.44,32.54,144813.0,29.1977,29.2156,29.1258,29.2156,144813.0
2023-06-22 12:40:00,32.54,32.57,32.42,32.45,134401.0,29.2156,29.2426,29.1079,29.1348,134401.0
2023-06-22 12:50:00,32.45,32.53,32.44,32.52,93015.0,29.1348,29.2066,29.1258,29.1977,93015.0
2023-06-22 13:00:00,32.52,32.54,32.44,32.49,135745.0,29.1977,29.2156,29.1258,29.1707,135745.0
2023-06-22 13:10:00,32.5,32.55,32.48,32.5,113610.0,29.1797,29.2246,29.1618,29.1797,113610.0
2023-06-22 13:20:00,32.51,32.54,32.48,32.52,198966.0,29.1887,29.2156,29.1618,29.1977,198966.0
2023-06-22 13:30:00,32.51,32.52,32.41,32.44,130999.0,29.1887,29.1977,29.0989,29.1258,130999.0
2023-06-22 13:40:00,32.43,32.5,32.43,32.47,152333.0,29.1169,29.1797,29.1169,29.1528,152333.0
2023-06-22 13:50:00,32.47,32.48,32.42,32.45,114279.0,29.1528,29.1618,29.1079,29.1348,114279.0
2023-06-22 14:00:00,32.46,32.48,32.41,32.41,125473.0,29.1438,29.1618,29.0989,29.0989,125473.0
2023-06-22 14:10:00,32.41,32.47,32.39,32.43,160661.0,29.0989,29.1528,29.0809,29.1169,160661.0
2023-06-22 14:20:00,32.42,32.5,32.4,32.46,241996.0,29.1079,29.1797,29.0899,29.1438,241996.0
2023-06-22 14:30:00,32.45,32.53,32.45,32.51,198843.0,29.1348,29.2066,29.1348,29.1887,198843.0
2023-06-22 14:40:00,32.51,32.52,32.45,32.47,143928.0,29.1887,29.1977,29.1348,29.1528,143928.0
2023-06-22 14:50:00,32.47,32.5,32.46,32.46,151116.0,29.1528,29.1797,29.1438,29.1438,151116.0
2023-06-22 15:00:00,32.47,32.48,32.42,32.45,136918.0,29.1528,29.1618,29.1079,29.1348,136918.0
2023-06-22 15:10:00,32.45,32.47,32.36,32.37,282097.0,29.1348,29.1528,29.054,29.063,282097.0
2023-06-22 15:20:00,32.36,32.37,32.25,32.25,177826.0,29.054,29.063,28.9552,28.9552,177826.0
2023-06-22 15:30:00,32.25,32.29,32.2,32.25,386545.0,28.9552,28.9912,28.9104,28.9552,386545.0
2023-06-22 15:40:00,32.26,32.27,32.18,32.2,429895.0,28.9642,28.9732,28.8924,28.9104,429895.0
2023-06-22 15:50:00,32.21,32.24,32.14,32.23,1631914.0,28.9193,28.9463,28.8565,28.9373,1631914.0
2023-06-23 09:30:00,31.99,32.25,31.89,32.15,484437.0,28.7218,28.9552,28.632,28.8655,484437.0
2023-06-23 09:40:00,32.16,32.37,32.13,32.28,265113.0,28.8744,29.063,28.8475,28.9822,265113.0
2023-06-23 09:50:00,32.27,32.37,32.21,32.34,259645.0,28.9732,29.063,28.9193,29.0361,259645.0
2023-06-23 10:00:00,32.35,32.46,32.35,32.35,364555.0,29.045,29.1438,29.045,29.045,364555.0
2023-06-23 10:10:00,32.35,32.44,32.24,32.34,320683.0,29.045,29.1258,28.9463,29.0361,320683.0
2023-06-23 10:20:00,32.35,32.4,32.22,32.23,243424.0,29.045,29.0899,28.9283,28.9373,243424.0
2023-06-23 10:30:00,32.23,32.41,32.21,32.4,261076.0,28.9373,29.0989,28.9193,29.0899,261076.0
2023-06-23 10:40:00,32.39,32.4,32.26,32.27,265857.0,29.0809,29.0899,28.9642,28.9732,265857.0
2023-06-23 10:50:00,32.28,32.35,32.25,32.33,216295.0,28.9822,29.045,28.9552,29.0271,216295.0
2023-06-23 11:00:00,32.34,32.42,32.26,32.29,181579.0,29.0361,29.1079,28.9642,28.9912,181579.0
2023-06-23 11:10:00,32.29,32.38,32.25,32.33,277467.0,28.9912,29.072,28.9552,29.0271,277467.0
2023-06-23 11:20:00,32.34,32.38,32.27,32.37,201093.0,29.0361,29.072,28.9732,29.063,201093.0
2023-06-23 11:30:00,32.37,32.5,32.35,32.49,316158.0,29.063,29.1797,29.045,29.1707,316158.0
2023-06-23 11:40:00,32.48,32.5,32.35,32.38,217892.0,29.1618,29.1797,29.045,29.072,217892.0
2023-06-23 11:50:00,32.37,32.41,32.3,32.4,153759.0,29.063,29.0989,29.0001,29.0899,153759.0
2023-06-23 12:00:00,32.41,32.41,32.32,32.38,135602.0,29.0989,29.0989,29.0181,29.072,135602.0
2023-06-23 12:10:00,32.38,32.39,32.29,32.38,160915.0,29.072,29.0809,28.9912,29.072,160915.0
2023-06-23 12:20:00,32.38,32.49,32.35,32.45,252650.0,29.072,29.1707,29.045,29.1348,252650.0
2023-06-23 12:30:00,32.44,32.51,32.4,32.41,296618.0,29.1258,29.1887,29.0899,29.0989,296618.0
2023-06-23 12:40:00,32.41,32.45,32.39,32.45,151022.0,29.0989,29.1348,29.0809,29.1348,151022.0
2023-06-23 12:50:00,32.45,32.46,32.32,32.36,168988.0,29.1348,29.1438,29.0181,29.054,168988.0
2023-06-23 13:00:00,32.36,32.4,32.32,32.34,310215.0,29.054,29.0899,29.0181,29.0361,310215.0
2023-06-23 13:10:00,32.33,32.36,32.25,32.26,159360.0,29.0271,29.054,28.9552,28.9642,159360.0
2023-06-23 13:20:00,32.26,32.28,32.15,32.22,224279.0,28.9642,28.9822,28.8655,28.9283,224279.0
2023-06-23 13:30:00,32.23,32.28,32.21,32.27,136607.0,28.9373,28.9822,28.9193,28.9732,136607.0
2023-06-23 13:40:00,32.27,32.3,32.25,32.3,125051.0,28.9732,29.0001,28.9552,29.0001,125051.0
2023-06-23 13:50:00,32.3,32.35,32.28,32.3,96354.0,29.0001,29.045,28.9822,29.0001,96354.0
2023-06-23 14:00:00,32.31,32.31,32.24,32.26,163198.0,29.0091,29.0091,28.9463,28.9642,163198.0
2023-06-23 14:10:00,32.26,32.26,32.18,32.25,109766.0,28.9642,28.9642,28.8924,28.9552,109766.0
2023-06-23 14:20:00,32.26,32.27,32.16,32.17,120744.0,28.9642,28.9732,28.8744,28.8834,120744.0
2023-06-23 14:30:00,32.18,32.19,32.1,32.13,136833.0,28.8924,28.9014,28.8206,28.8475,136833.0
2023-06-23 14:40:00,32.13,32.18,32.1,32.15,192851.0,28.8475,28.8924,28.8206,28.8655,192851.0
2023-06-23 14:50:00,32.15,32.17,32.04,32.04,189703.0,28.8655,28.8834,28.7667,28.7667,189703.0
2023-06-23 15:00:00,32.03,32.08,31.98,32.08,282688.0,28.7577,28.8026,28.7128,28.8026,282688.0
2023-06-23 15:10:00,32.08,32.13,32.05,32.11,354991.0,28.8026,28.8475,28.7757,28.8296,354991.0
2023-06-23 15:20:00,32.12,32.13,32.07,32.09,295999.0,28.8385,28.8475,28.7936,28.8116,295999.0
2023-06-23 15:30:00,32.09,32.11,31.95,31.96,304144.0,28.8116,28.8296,28.6859,28.6949,304144.0
2023-06-23 15:40:00,31.95,32.01,31.89,31.9,610381.0,28.6859,28.7398,28.632,28.641,610381.0
2023-06-23 15:50:00,31.9,32.0,31.83,31.9,2562289.0,28.641,28.7308,28.5782,28.641,2562289.0
2023-06-26 09:30:00,31.87,32.4,31.87,32.28,499192.0,28.6141,29.0899,28.6141,28.9822,499192.0
2023-06-26 09:40:00,32.29,32.41,32.22,32.23,228507.0,28.9912,29.0989,28.9283,28.9373,228507.0
2023-06-26 09:50:00,32.23,32.28,32.08,32.13,271124.0,28.9373,28.9822,28.8026,28.8475,271124.0
2023-06-26 10:00:00,32.13,32.18,32.02,32.09,279845.0,28.8475,28.8924,28.7487,28.8116,279845.0
2023-06-26 10:10:00,32.1,32.17,32.04,32.08,192403.0,28.8206,28.8834,28.7667,28.8026,192403.0
2023-06-26 10:20:00,32.07,32.11,31.99,32.08,236253.0,28.7936,28.8296,28.7218,28.8026,236253.0
2023-06-26 10:30:00,32.08,32.1,32.0,32.09,130554.0,28.8026,28.8206,28.7308,28.8116,130554.0
2023-06-26 10:40:00,32.08,32.2,32.05,32.19,142455.0,28.8026,28.9104,28.7757,28.9014,142455.0
2023-06-26 10:50:00,32.18,32.32,32.16,32.32,227561.0,28.8924,29.0181,28.8744,29.0181,227561.0
2023-06-26 11:00:00,32.32,32.44,32.31,32.34,290293.0,29.0181,29.1258,29.0091,29.0361,290293.0
2023-06-26 11:10:00,32.34,32.39,32.32,32.33,132211.0,29.0361,29.0809,29.0181,29.0271,132211.0
2023-06-26 11:20:00,32.32,32.33,32.25,32.26,172767.0,29.0181,29.0271,28.9552,28.9642,172767.0
2023-06-26 11:30:00,32.26,32.29,32.24,32.29,171885.0,28.9642,28.9912,28.9463,28.9912,171885.0
2023-06-26 11:40:00,32.29,32.45,32.26,32.41,300773.0,28.9912,29.1348,28.9642,29.0989,300773.0
2023-06-26 11:50:00,32.41,32.43,32.37,32.42,251075.0,29.0989,29.1169,29.063,29.1079,251075.0
2023-06-26 12:00:00,32.43,32.48,32.41,32.47,234663.0,29.1169,29.1618,29.0989,29.1528,234663.0
2023-06-26 12:10:00,32.48,32.52,32.36,32.37,283885.0,29.1618,29.1977,29.054,29.063,283885.0
2023-06-26 12:20:00,32.37,32.37,32.24,32.27,192525.0,29.063,29.063,28.9463,28.9732,192525.0
2023-06-26 12:30:00,32.28,32.36,32.27,32.34,183050.0,28.9822,29.054,28.9732,29.0361,183050.0
2023-06-26 12:40:00,32.33,32.34,32.25,32.32,127267.0,29.0271,29.0361,28.9552,29.0181,127267.0
2023-06-26 12:50:00,32.32,32.37,32.29,32.31,90883.0,29.0181,29.063,28.9912,29.0091,90883.0
2023-06-26 13:00:00,32.32,32.37,32.3,32.31,148776.0,29.0181,29.063,29.0001,29.0091,148776.0
2023-06-26 13:10:00,32.3,32.38,32.3,32.38,265463.0,29.0001,29.072,29.0001,29.072,265463.0
2023-06-26 13:20:00,32.38,32.4,32.32,32.36,114612.0,29.072,29.0899,29.0181,29.054,114612.0
2023-06-26 13:30:00,32.36,32.41,32.33,32.38,107627.0,29.054,29.0989,29.0271,29.072,107627.0
2023-06-26 13:40:00,32.38,32.44,32.36,32.39,131774.0,29.072,29.1258,29.054,29.0809,131774.0
2023-06-26 13:50:00,32.39,32.41,32.28,32.29,133151.0,29.0809,29.0989,28.9822,28.9912,133151.0
2023-06-26 14:00:00,32.3,32.3,32.22,32.23,133738.0,29.0001,29.0001,28.9283,28.9373,133738.0
2023-06-26 14:10:00,32.23,32.25,32.2,32.23,126394.0,28.9373,28.9552,28.9104,28.9373,126394.0
2023-06-26 14:20:00,32.22,32.3,32.21,32.3,137825.0,28.9283,29.0001,28.9193,29.0001,137825.0
2023-06-26 14:30:00,32.3,32.36,32.28,32.35,120724.0,29.0001,29.054,28.9822,29.045,120724.0
2023-06-26 14:40:00,32.34,32.38,32.34,32.37,113341.0,29.0361,29.072,29.0361,29.063,113341.0
2023-06-26 14:50:00,32.37,32.38,32.32,32.36,133994.0,29.063,29.072,29.0181,29.054,133994.0
2023-06-26 15:00:00,32.36,32.4,32.35,32.38,107020.0,29.054,29.0899,29.045,29.072,107020.0
2023-06-26 15:10:00,32.38,32.4,32.35,32.37,117298.0,29.072,29.0899,29.045,29.063,117298.0
2023-06-26 15:20:00,32.37,32.42,32.35,32.41,110990.0,29.063,29.1079,29.045,29.0989,110990.0
2023-06-26 15:30:00,32.42,32.43,32.38,32.38,207283.0,29.1079,29.1169,29.072,29.072,207283.0
2023-06-26 15:40:00,32.38,32.39,32.21,32.25,313775.0,29.072,29.0809,28.9193,28.9552,313775.0
2023-06-26 15:50:00,32.25,32.33,32.21,32.33,960556.0,28.9552,29.0271,28.9193,29.0271,960556.0
2023-06-27 09:30:00,32.29,32.31,31.83,31.91,394321.0,28.9912,29.0091,28.5782,28.65,394321.0
2023-06-27 09:40:00,31.91,32.14,31.89,31.97,233751.0,28.65,28.8565,28.632,28.7039,233751.0
2023-06-27 09:50:00,31.98,32.11,31.93,32.11,179882.0,28.7128,28.8296,28.6679,28.8296,179882.0
2023-06-27 10:00:00,32.1,32.21,32.08,32.09,171016.0,28.8206,28.9193,28.8026,28.8116,171016.0
2023-06-27 10:10:00,32.08,32.29,31.99,32.25,185167.0,28.8026,28.9912,28.7218,28.9552,185167.0
2023-06-27 10:20:00,32.25,32.36,32.23,32.32,123398.0,28.9552,29.054,28.9373,29.0181,123398.0
2023-06-27 10:30:00,32.33,32.42,32.29,32.34,142829.0,29.0271,29.1079,28.9912,29.0361,142829.0
2023-06-27 10:40:00,32.34,32.49,32.33,32.46,131372.0,29.0361,29.1707,29.0271,29.1438,131372.0
2023-06-27 10:50:00,32.45,32.62,32.44,32.6,135026.0,29.1348,29.2874,29.1258,29.2695,135026.0
2023-06-27 11:00:00,32.6,32.67,32.56,32.61,177040.0,29.2695,29.3323,29.2336,29.2785,177040.0
2023-06-27 11:10:00,32.62,32.68,32.56,32.63,156521.0,29.2874,29.3413,29.2336,29.2964,156521.0
2023-06-27 11:20:00,32.63,32.63,32.57,32.58,186317.0,29.2964,29.2964,29.2426,29.2515,186317.0
2023-06-27 11:30:00,32.58,32.6,32.54,32.58,130177.0,29.2515,29.2695,29.2156,29.2515,130177.0
2023-06-27 11:40:00,32.58,32.59,32.47,32.48,127945.0,29.2515,29.2605,29.1528,29.1618,127945.0
2023-06-27 11:50:00,32.48,32.5,32.43,32.45,83052.0,29.1618,29.1797,29.1169,29.1348,83052.0
2023-06-27 12:00:00,32.45,32.53,32.44,32.5,138845.0,29.1348,29.2066,29.1258,29.1797,138845.0
2023-06-27 12:10:00,32.5,32.53,32.45,32.48,101323.0,29.1797,29.2066,29.1348,29.1618,101323.0
2023-06-27 12:20:00,32.48,32.53,32.44,32.48,83059.0,29.1618,29.2066,29.1258,29.1618,83059.0
2023-06-27 12:30:00,32.47,32.6,32.47,32.59,151843.0,29.1528,29.2695,29.1528,29.2605,151843.0
2023-06-27 12:40:00,32.59,32.66,32.58,32.66,107402.0,29.2605,29.3234,29.2515,29.3234,107402.0
2023-06-27 12:50:00,32.65,32.66,32.6,32.64,84315.0,29.3144,29.3234,29.2695,29.3054,84315.0
2023-06-27 13:00:00,32.64,32.66,32.58,32.6,94759.0,29.3054,29.3234,29.2515,29.2695,94759.0
2023-06-27 13:10:00,32.6,32.65,32.59,32.6,78818.0,29.2695,29.3144,29.2605,29.2695,78818.0
2023-06-27 13:20:00,32.61,32.68,32.59,32.65,91621.0,29.2785,29.3413,29.2605,29.3144,91621.0
2023-06-27 13:30:00,32.66,32.69,32.65,32.66,74187.0,29.3234,29.3503,29.3144,29.3234,74187.0
2023-06-27 13:40:00,32.66,32.69,32.61,32.62,104152.0,29.3234,29.3503,29.2785,29.2874,104152.0
2023-06-27 13:50:00,32.63,32.66,32.6,32.62,114926.0,29.2964,29.3234,29.2695,29.2874,114926.0
2023-06-27 14:00:00,32.63,32.66,32.59,32.64,109908.0,29.2964,29.3234,29.2605,29.3054,109908.0
2023-06-27 14:10:00,32.63,32.68,32.63,32.64,103544.0,29.2964,29.3413,29.2964,29.3054,103544.0
2023-06-27 14:20:00,32.64,32.64,32.59,32.59,102014.0,29.3054,29.3054,29.2605,29.2605,102014.0
2023-06-27 14:30:00,32.6,32.62,32.58,32.59,77173.0,29.2695,29.2874,29.2515,29.2605,77173.0
2023-06-27 14:40:00,32.59,32.6,32.54,32.58,90985.0,29.2605,29.2695,29.2156,29.2515,90985.0
2023-06-27 14:50:00,32.58,32.58,32.48,32.49,205862.0,29.2515,29.2515,29.1618,29.1707,205862.0
2023-06-27 15:00:00,32.5,32.57,32.49,32.55,123905.0,29.1797,29.2426,29.1707,29.2246,123905.0
2023-06-27 15:10:00,32.55,32.57,32.5,32.54,166750.0,29.2246,29.2426,29.1797,29.2156,166750.0
2023-06-27 15:20:00,32.54,32.6,32.5,32.58,172926.0,29.2156,29.2695,29.1797,29.2515,172926.0
2023-06-27 15:30:00,32.57,32.62,32.54,32.58,387684.0,29.2426,29.2874,29.2156,29.2515,387684.0
2023-06-27 15:40:00,32.58,32.66,32.57,32.63,577168.0,29.2515,29.3234,29.2426,29.2964,577168.0
2023-06-27 15:50:00,32.62,32.63,32.54,32.54,952725.0,29.2874,29.2964,29.2156,29.2156,952725.0
2023-06-28 09:30:00,32.57,32.57,31.95,32.13,480373.0,29.2426,29.2426,28.6859,28.8475,480373.0
2023-06-28 09:40:00,32.13,32.18,32.0,32.06,275563.0,28.8475,28.8924,28.7308,28.7847,275563.0
2023-06-28 09:50:00,32.05,32.32,32.04,32.31,223463.0,28.7757,29.0181,28.7667,29.0091,223463.0
2023-06-28 10:00:00,32.32,32.34,32.16,32.24,302499.0,29.0181,29.0361,28.8744,28.9463,302499.0
2023-06-28 10:10:00,32.25,32.33,32.21,32.26,237586.0,28.9552,29.0271,28.9193,28.9642,237586.0
2023-06-28 10:20:00,32.26,32.29,32.22,32.25,190890.0,28.9642,28.9912,28.9283,28.9552,190890.0
2023-06-28 10:30:00,32.25,32.33,32.14,32.16,251107.0,28.9552,29.0271,28.8565,28.8744,251107.0
2023-06-28 10:40:00,32.16,32.19,32.05,32.12,216942.0,28.8744,28.9014,28.7757,28.8385,216942.0
2023-06-28 10:50:00,32.13,32.13,32.01,32.05,285959.0,28.8475,28.8475,28.7398,28.7757,285959.0
2023-06-28 11:00:00,32.05,32.1,32.03,32.09,139947.0,28.7757,28.8206,28.7577,28.8116,139947.0
2023-06-28 11:10:00,32.09,32.14,32.07,32.14,210849.0,28.8116,28.8565,28.7936,28.8565,210849.0
2023-06-28 11:20:00,32.14,32.25,32.11,32.25,109074.0,28.8565,28.9552,28.8296,28.9552,109074.0
2023-06-28 11:30:00,32.25,32.3,32.23,32.25,173878.0,28.9552,29.0001,28.9373,28.9552,173878.0
2023-06-28 11:40:00,32.24,32.29,32.21,32.26,147282.0,28.9463,28.9912,28.9193,28.9642,147282.0
2023-06-28 11:50:00,32.26,32.27,32.17,32.26,98260.0,28.9642,28.9732,28.8834,28.9642,98260.0
2023-06-28 12:00:00,32.25,32.28,32.23,32.26,83492.0,28.9552,28.9822,28.9373,28.9642,83492.0
2023-06-28 12:10:00,32.27,32.36,32.26,32.33,176079.0,28.9732,29.054,28.9642,29.0271,176079.0
2023-06-28 12:20:00,32.33,32.34,32.27,32.32,97857.0,29.0271,29.0361,28.9732,29.0181,97857.0
2023-06-28 12:30:00,32.32,32.37,32.3,32.34,131630.0,29.0181,29.063,29.0001,29.0361,131630.0
2023-06-28 12:40:00,32.35,32.37,32.24,32.25,125861.0,29.045,29.063,28.9463,28.9552,125861.0
2023-06-28 12:50:00,32.25,32.25,32.11,32.17,112620.0,28.9552,28.9552,28.8296,28.8834,112620.0
2023-06-28 13:00:00,32.17,32.18,32.1,32.12,176088.0,28.8834,28.8924,28.8206,28.8385,176088.0
2023-06-28 13:10:00,32.12,32.16,32.08,32.15,109625.0,28.8385,28.8744,28.8026,28.8655,109625.0
2023-06-28 13:20:00,32.15,32.19,32.12,32.17,82780.0,28.8655,28.9014,28.8385,28.8834,82780.0
2023-06-28 13:30:00,32.16,32.18,32.11,32.15,147224.0,28.8744,28.8924,28.8296,28.8655,147224.0
2023-06-28 13:40:00,32.14,32.22,32.14,32.21,97388.0,28.8565,28.9283,28.8565,28.9193,97388.0
2023-06-28 13:50:00,32.21,32.24,32.2,32.22,119594.0,28.9193,28.9463,28.9104,28.9283,119594.0
2023-06-28 14:00:00,32.21,32.29,32.21,32.25,112769.0,28.9193,28.9912,28.9193,28.9552,112769.0
2023-06-28 14:10:00,32.25,32.26,32.21,32.23,79513.0,28.9552,28.9642,28.9193,28.9373,79513.0
2023-06-28 14:20:00,32.23,32.25,32.21,32.23,70027.0,28.9373,28.9552,28.9193,28.9373,70027.0
2023-06-28 14:30:00,32.23,32.29,32.21,32.29,85519.0,28.9373,28.9912,28.9193,28.9912,85519.0
2023-06-28 14:40:00,32.28,32.33,32.26,32.27,100763.0,28.9822,29.0271,28.9642,28.9732,100763.0
2023-06-28 14:50:00,32.27,32.31,32.27,32.3,108001.0,28.9732,29.0091,28.9732,29.0001,108001.0
2023-06-28 15:00:00,32.3,32.31,32.23,32.27,79658.0,29.0001,29.0091,28.9373,28.9732,79658.0
2023-06-28 15:10:00,32.27,32.28,32.23,32.26,162900.0,28.9732,28.9822,28.9373,28.9642,162900.0
2023-06-28 15:20:00,32.26,32.3,32.24,32.26,117107.0,28.9642,29.0001,28.9463,28.9642,117107.0
2023-06-28 15:30:00,32.26,32.3,32.24,32.29,294360.0,28.9642,29.0001,28.9463,28.9912,294360.0
2023-06-28 15:40:00,32.29,32.3,32.26,32.27,284916.0,28.9912,29.0001,28.9642,28.9732,284916.0
2023-06-28 15:50:00,32.27,32.33,32.25,32.32,1105589.0,28.9732,29.0271,28.9552,29.0181,1105589.0
2023-06-29 09:30:00,32.18,32.59,32.17,32.57,527587.0,29.3157,29.6892,29.3066,29.671,527587.0
2023-06-29 09:40:00,32.57,32.63,32.35,32.37,422075.0,29.671,29.7257,29.4706,29.4888,422075.0
2023-06-29 09:50:00,32.37,32.6,32.33,32.51,397913.0,29.4888,29.6983,29.4524,29.6164,397913.0
2023-06-29 10:00:00,32.51,32.75,32.5,32.7,433959.0,29.6164,29.835,29.6073,29.7894,433959.0
2023-06-29 10:10:00,32.7,32.71,32.53,32.56,280770.0,29.7894,29.7986,29.6346,29.6619,280770.0
2023-06-29 10:20:00,32.57,32.57,32.45,32.52,245171.0,29.671,29.671,29.5617,29.6255,245171.0
2023-06-29 10:30:00,32.53,32.57,32.33,32.34,190035.0,29.6346,29.671,29.4524,29.4615,190035.0
2023-06-29 10:40:00,32.34,32.39,32.23,32.27,357392.0,29.4615,29.507,29.3613,29.3977,357392.0
2023-06-29 10:50:00,32.27,32.28,32.09,32.18,598360.0,29.3977,29.4068,29.2337,29.3157,598360.0
2023-06-29 11:00:00,32.18,32.21,32.13,32.16,151529.0,29.3157,29.3431,29.2702,29.2975,151529.0
2023-06-29 11:10:00,32.16,32.24,32.12,32.15,238772.0,29.2975,29.3704,29.2611,29.2884,238772.0
2023-06-29 11:20:00,32.15,32.15,32.03,32.09,212455.0,29.2884,29.2884,29.1791,29.2337,212455.0
2023-06-29 11:30:00,32.09,32.14,32.06,32.1,126330.0,29.2337,29.2793,29.2064,29.2429,126330.0
2023-06-29 11:40:00,32.11,32.15,32.06,32.08,166395.0,29.252,29.2884,29.2064,29.2246,166395.0
2023-06-29 11:50:00,32.08,32.16,32.06,32.13,197951.0,29.2246,29.2975,29.2064,29.2702,197951.0
2023-06-29 12:00:00,32.14,32.29,32.13,32.26,224153.0,29.2793,29.4159,29.2702,29.3886,224153.0
2023-06-29 12:10:00,32.26,32.35,32.25,32.34,242273.0,29.3886,29.4706,29.3795,29.4615,242273.0
2023-06-29 12:20:00,32.34,32.53,32.33,32.51,377208.0,29.4615,29.6346,29.4524,29.6164,377208.0
2023-06-29 12:30:00,32.52,32.59,32.45,32.59,191797.0,29.6255,29.6892,29.5617,29.6892,191797.0
2023-06-29 12:40:00,32.59,32.61,32.52,32.56,162959.0,29.6892,29.7075,29.6255,29.6619,162959.0
2023-06-29 12:50:00,32.56,32.64,32.56,32.61,190059.0,29.6619,29.7348,29.6619,29.7075,190059.0
2023-06-29 13:00:00,32.6,32.61,32.5,32.54,154732.0,29.6983,29.7075,29.6073,29.6437,154732.0
2023-06-29 13:10:00,32.54,32.61,32.49,32.61,108883.0,29.6437,29.7075,29.5981,29.7075,108883.0
2023-06-29 13:20:00,32.61,32.65,32.57,32.64,153995.0,29.7075,29.7439,29.671,29.7348,153995.0
2023-06-29 13:30:00,32.65,32.66,32.57,32.6,175769.0,29.7439,29.753,29.671,29.6983,175769.0
2023-06-29 13:40:00,32.61,32.62,32.56,32.59,180361.0,29.7075,29.7166,29.6619,29.6892,180361.0
2023-06-29 13:50:00,32.59,32.59,32.48,32.53,135012.0,29.6892,29.6892,29.589,29.6346,135012.0
2023-06-29 14:00:00,32.52,32.53,32.45,32.5,203891.0,29.6255,29.6346,29.5617,29.6073,203891.0
2023-06-29 14:10:00,32.5,32.56,32.49,32.55,103616.0,29.6073,29.6619,29.5981,29.6528,103616.0
2023-06-29 14:20:00,32.56,32.58,32.51,32.57,195058.0,29.6619,29.6801,29.6164,29.671,195058.0
2023-06-29 14:30:00,32.58,32.59,32.55,32.56,161530.0,29.6801,29.6892,29.6528,29.6619,161530.0
2023-06-29 14:40:00,32.56,32.57,32.52,32.55,86738.0,29.6619,29.671,29.6255,29.6528,86738.0
2023-06-29 14:50:00,32.55,32.58,32.54,32.57,130059.0,29.6528,29.6801,29.6437,29.671,130059.0
2023-06-29 15:00:00,32.57,32.6,32.55,32.59,107413.0,29.671,29.6983,29.6528,29.6892,107413.0
2023-06-29 15:10:00,32.59,32.63,32.59,32.61,218680.0,29.6892,29.7257,29.6892,29.7075,218680.0
2023-06-29 15:20:00,32.6,32.62,32.58,32.58,163442.0,29.6983,29.7166,29.6801,29.6801,163442.0
2023-06-29 15:30:00,32.58,32.61,32.56,32.57,228213.0,29.6801,29.7075,29.6619,29.671,228213.0
2023-06-29 15:40:00,32.57,32.7,32.56,32.67,408841.0,29.671,29.7894,29.6619,29.7621,408841.0
2023-06-29 15:50:00,32.66,32.76,32.66,32.76,991595.0,29.753,29.8441,29.753,29.8441,991595.0
2023-06-30 09:30:00,33.21,33.5,33.18,33.25,1100823.0,30.2541,30.5182,30.2267,30.2905,1100823.0
2023-06-30 09:40:00,33.25,33.27,32.92,33.03,713741.0,30.2905,30.3087,29.9899,30.0901,713741.0
2023-06-30 09:50:00,33.03,33.21,33.03,33.11,236471.0,30.0901,30.2541,30.0901,30.163,236471.0
2023-06-30 10:00:00,33.09,33.2,33.07,33.16,182984.0,30.1447,30.2449,30.1265,30.2085,182984.0
2023-06-30 10:10:00,33.17,33.27,33.15,33.18,277297.0,30.2176,30.3087,30.1994,30.2267,277297.0
2023-06-30 10:20:00,33.17,33.25,33.14,33.23,304964.0,30.2176,30.2905,30.1903,30.2723,304964.0
2023-06-30 10:30:00,33.23,33.27,33.05,33.07,281111.0,30.2723,30.3087,30.1083,30.1265,281111.0
2023-06-30 10:40:00,33.07,33.1,32.88,32.9,450380.0,30.1265,30.1538,29.9534,29.9716,450380.0
2023-06-30 10:50:00,32.9,32.97,32.85,32.96,189058.0,29.9716,30.0354,29.9261,30.0263,189058.0
2023-06-30 11:00:00,32.95,33.01,32.92,32.98,204640.0,30.0172,30.0719,29.9899,30.0445,204640.0
2023-06-30 11:10:00,32.97,33.08,32.96,33.02,193036.0,30.0354,30.1356,30.0263,30.081,193036.0
2023-06-30 11:20:00,33.01,33.03,32.95,33.0,271515.0,30.0719,30.0901,30.0172,30.0627,271515.0
2023-06-30 11:30:00,33.0,33.0,32.95,32.99,155698.0,30.0627,30.0627,30.0172,30.0536,155698.0
2023-06-30 11:40:00,32.99,33.03,32.97,32.98,216699.0,30.0536,30.0901,30.0354,30.0445,216699.0
2023-06-30 11:50:00,32.98,32.99,32.92,32.94,183990.0,30.0445,30.0536,29.9899,30.0081,183990.0
2023-06-30 12:00:00,32.94,33.0,32.9,33.0,185902.0,30.0081,30.0627,29.9716,30.0627,185902.0
2023-06-30 12:10:00,33.0,33.04,32.98,33.03,252514.0,30.0627,30.0992,30.0445,30.0901,252514.0
2023-06-30 12:20:00,33.03,33.04,32.98,32.99,267367.0,30.0901,30.0992,30.0445,30.0536,267367.0
2023-06-30 12:30:00,32.99,33.01,32.94,32.95,159989.0,30.0536,30.0719,30.0081,30.0172,159989.0
2023-06-30 12:40:00,32.96,33.03,32.93,32.99,192679.0,30.0263,30.0901,29.999,30.0536,192679.0
2023-06-30 12:50:00,33.0,33.04,32.96,32.99,271488.0,30.0627,30.0992,30.0263,30.0536,271488.0
2023-06-30 13:00:00,32.98,33.01,32.93,32.95,112694.0,30.0445,30.0719,29.999,30.0172,112694.0
2023-06-30 13:10:00,32.94,33.0,32.92,32.98,146992.0,30.0081,30.0627,29.9899,30.0445,146992.0
2023-06-30 13:20:00,32.98,32.99,32.95,32.97,89070.0,30.0445,30.0536,30.0172,30.0354,89070.0
2023-06-30 13:30:00,32.97,33.02,32.96,32.99,150247.0,30.0354,30.081,30.0263,30.0536,150247.0
2023-06-30 13:40:00,32.99,33.02,32.96,33.0,153105.0,30.0536,30.081,30.0263,30.0627,153105.0
2023-06-30 13:50:00,33.0,33.04,32.96,33.0,195198.0,30.0627,30.0992,30.0263,30.0627,195198.0
2023-06-30 14:00:00,33.0,33.04,32.97,33.0,243420.0,30.0627,30.0992,30.0354,30.0627,243420.0
2023-06-30 14:10:00,33.0,33.04,32.98,33.02,188013.0,30.0627,30.0992,30.0445,30.081,188013.0
2023-06-30 14:20:00,33.02,33.04,32.97,33.02,135350.0,30.081,30.0992,30.0354,30.081,135350.0
2023-06-30 14:30:00,33.02,33.05,33.0,33.02,182607.0,30.081,30.1083,30.0627,30.081,182607.0
2023-06-30 14:40:00,33.02,33.06,33.0,33.03,281458.0,30.081,30.1174,30.0627,30.0901,281458.0
2023-06-30 14:50:00,33.04,33.09,33.03,33.08,178312.0,30.0992,30.1447,30.0901,30.1356,178312.0
2023-06-30 15:00:00,33.08,33.13,33.04,33.11,354367.0,30.1356,30.1812,30.0992,30.163,354367.0
2023-06-30 15:10:00,33.1,33.15,33.1,33.12,374370.0,30.1538,30.1994,30.1538,30.1721,374370.0
2023-06-30 15:20:00,33.11,33.15,33.04,33.15,359192.0,30.163,30.1994,30.0992,30.1994,359192.0
2023-06-30 15:30:00,33.14,33.18,33.12,33.17,398132.0,30.1903,30.2267,30.1721,30.2176,398132.0
2023-06-30 15:40:00,33.18,33.18,33.08,33.15,449718.0,30.2267,30.2267,30.1356,30.1994,449718.0
2023-06-30 15:50:00,33.15,33.17,33.02,33.03,1236564.0,30.1994,30.2176,30.081,30.0901,1236564.0
2023-07-03 09:30:00,33.16,33.59,33.14,33.52,485006.0,30.2085,30.6002,30.1903,30.5365,485006.0
2023-07-03 09:40:00,33.51,33.73,33.45,33.72,527248.0,30.5274,30.7278,30.4727,30.7187,527248.0
2023-07-03 09:50:00,33.72,33.78,33.47,33.51,261482.0,30.7187,30.7733,30.4909,30.5274,261482.0
2023-07-03 10:00:00,33.52,33.64,33.43,33.62,187558.0,30.5365,30.6458,30.4545,30.6276,187558.0
2023-07-03 10:10:00,33.62,33.69,33.56,33.65,226693.0,30.6276,30.6913,30.5729,30.6549,226693.0
2023-07-03 10:20:00,33.65,33.71,33.54,33.58,275208.0,30.6549,30.7096,30.5547,30.5911,275208.0
2023-07-03 10:30:00,33.59,33.6,33.51,33.58,172889.0,30.6002,30.6093,30.5274,30.5911,172889.0
2023-07-03 10:40:00,33.58,33.64,33.49,33.5,238453.0,30.5911,30.6458,30.5091,30.5182,238453.0
2023-07-03 10:50:00,33.48,33.51,33.41,33.45,219472.0,30.5,30.5274,30.4363,30.4727,219472.0
2023-07-03 11:00:00,33.45,33.57,33.43,33.56,252858.0,30.4727,30.582,30.4545,30.5729,252858.0
2023-07-03 11:10:00,33.55,33.59,33.53,33.54,181795.0,30.5638,30.6002,30.5456,30.5547,181795.0
2023-07-03 11:20:00,33.54,33.61,33.49,33.57,190191.0,30.5547,30.6185,30.5091,30.582,190191.0
2023-07-03 11:30:00,33.57,33.67,33.57,33.64,190347.0,30.582,30.6731,30.582,30.6458,190347.0
2023-07-03 11:40:00,33.64,33.68,33.61,33.65,170872.0,30.6458,30.6822,30.6185,30.6549,170872.0
2023-07-03 11:50:00,33.65,33.72,33.64,33.66,151762.0,30.6549,30.7187,30.6458,30.664,151762.0
2023-07-03 12:00:00,33.67,33.7,33.65,33.66,177328.0,30.6731,30.7004,30.6549,30.664,177328.0
2023-07-03 12:10:00,33.66,33.7,33.61,33.62,162034.0,30.664,30.7004,30.6185,30.6276,162034.0
2023-07-03 12:20:00,33.61,33.62,33.55,33.58,146074.0,30.6185,30.6276,30.5638,30.5911,146074.0
2023-07-03 12:30:00,33.59,33.6,33.5,33.5,134058.0,30.6002,30.6093,30.5182,30.5182,134058.0
2023-07-03 12:40:00,33.5,33.51,33.44,33.47,176133.0,30.5182,30.5274,30.4636,30.4909,176133.0
2023-07-03 12:50:00,33.47,33.56,33.46,33.55,461689.0,30.4909,30.5729,30.4818,30.5638,461689.0
2023-07-05 09:30:00,33.33,33.38,33.1,33.27,444190.0,30.3634,30.4089,30.1538,30.3087,444190.0
2023-07-05 09:40:00,33.25,33.28,33.02,33.21,333997.0,30.2905,30.3178,30.081,30.2541,333997.0
2023-07-05 09:50:00,33.2,33.26,33.08,33.18,172284.0,30.2449,30.2996,30.1356,30.2267,172284.0
2023-07-05 10:00:00,33.18,33.3,33.12,33.25,209768.0,30.2267,30.336,30.1721,30.2905,209768.0
2023-07-05 10:10:00,33.24,33.32,33.22,33.24,260335.0,30.2814,30.3543,30.2632,30.2814,260335.0
2023-07-05 10:20:00,33.24,33.29,33.19,33.23,298533.0,30.2814,30.3269,30.2358,30.2723,298533.0
2023-07-05 10:30:00,33.23,33.29,33.2,33.25,122017.0,30.2723,30.3269,30.2449,30.2905,122017.0
2023-07-05 10:40:00,33.25,33.31,33.23,33.25,129711.0,30.2905,30.3452,30.2723,30.2905,129711.0
2023-07-05 10:50:00,33.24,33.47,33.23,33.45,220229.0,30.2814,30.4909,30.2723,30.4727,220229.0
2023-07-05 11:00:00,33.45,33.53,33.43,33.48,180005.0,30.4727,30.5456,30.4545,30.5,180005.0
2023-07-05 11:10:00,33.48,33.54,33.45,33.52,131258.0,30.5,30.5547,30.4727,30.5365,131258.0
2023-07-05 11:20:00,33.52,33.63,33.52,33.59,145939.0,30.5365,30.6367,30.5365,30.6002,145939.0
2023-07-05 11:30:00,33.6,33.71,33.6,33.68,156334.0,30.6093,30.7096,30.6093,30.6822,156334.0
2023-07-05 11:40:00,33.68,33.72,33.62,33.64,234845.0,30.6822,30.7187,30.6276,30.6458,234845.0
2023-07-05 11:50:00,33.64,33.66,33.59,33.66,97291.0,30.6458,30.664,30.6002,30.664,97291.0
2023-07-05 12:00:00,33.66,33.68,33.61,33.68,120399.0,30.664,30.6822,30.6185,30.6822,120399.0
2023-07-05 12:10:00,33.67,33.74,33.63,33.69,211207.0,30.6731,30.7369,30.6367,30.6913,211207.0
2023-07-05 12:20:00,33.7,33.71,33.64,33.66,166144.0,30.7004,30.7096,30.6458,30.664,166144.0
2023-07-05 12:30:00,33.65,33.66,33.54,33.59,230161.0,30.6549,30.664,30.5547,30.6002,230161.0
2023-07-05 12:40:00,33.59,33.59,33.52,33.57,148437.0,30.6002,30.6002,30.5365,30.582,148437.0
2023-07-05 12:50:00,33.57,33.62,33.55,33.62,120819.0,30.582,30.6276,30.5638,30.6276,120819.0
2023-07-05 13:00:00,33.62,33.68,33.6,33.68,123014.0,30.6276,30.6822,30.6093,30.6822,123014.0
2023-07-05 13:10:00,33.68,33.7,33.6,33.69,154892.0,30.6822,30.7004,30.6093,30.6913,154892.0
2023-07-05 13:20:00,33.69,33.7,33.63,33.67,110223.0,30.6913,30.7004,30.6367,30.6731,110223.0
2023-07-05 13:30:00,33.67,33.68,33.63,33.65,79920.0,30.6731,30.6822,30.6367,30.6549,79920.0
2023-07-05 13:40:00,33.65,33.71,33.65,33.68,110755.0,30.6549,30.7096,30.6549,30.6822,110755.0
2023-07-05 13:50:00,33.68,33.7,33.67,33.69,84546.0,30.6822,30.7004,30.6731,30.6913,84546.0
2023-07-05 14:00:00,33.69,33.69,33.63,33.67,126494.0,30.6913,30.6913,30.6367,30.6731,126494.0
2023-07-05 14:10:00,33.66,33.69,33.59,33.63,170434.0,30.664,30.6913,30.6002,30.6367,170434.0
2023-07-05 14:20:00,33.63,33.7,33.6,33.66,157364.0,30.6367,30.7004,30.6093,30.664,157364.0
2023-07-05 14:30:00,33.66,33.7,33.64,33.67,117103.0,30.664,30.7004,30.6458,30.6731,117103.0
2023-07-05 14:40:00,33.67,33.73,33.66,33.72,215516.0,30.6731,30.7278,30.664,30.7187,215516.0
2023-07-05 14:50:00,33.73,33.73,33.65,33.68,150999.0,30.7278,30.7278,30.6549,30.6822,150999.0
2023-07-05 15:00:00,33.68,33.74,33.67,33.69,229914.0,30.6822,30.7369,30.6731,30.6913,229914.0
2023-07-05 15:10:00,33.68,33.69,33.63,33.64,185190.0,30.6822,30.6913,30.6367,30.6458,185190.0
2023-07-05 15:20:00,33.64,33.68,33.63,33.68,302034.0,30.6458,30.6822,30.6367,30.6822,302034.0
2023-07-05 15:30:00,33.68,33.68,33.62,33.64,239939.0,30.6822,30.6822,30.6276,30.6458,239939.0
2023-07-05 15:40:00,33.63,33.64,33.57,33.58,334192.0,30.6367,30.6458,30.582,30.5911,334192.0
2023-07-05 15:50:00,33.57,33.57,33.51,33.54,768776.0,30.582,30.582,30.5274,30.5547,768776.0
2023-07-06 09:30:00,33.24,33.24,32.4,32.45,1124496.0,30.2814,30.2814,29.5162,29.5617,1124496.0
2023-07-06 09:40:00,32.45,32.48,32.24,32.38,520660.0,29.5617,29.589,29.3704,29.4979,520660.0
2023-07-06 09:50:00,32.38,32.48,32.26,32.31,400054.0,29.4979,29.589,29.3886,29.4342,400054.0
2023-07-06 10:00:00,32.3,32.31,32.09,32.11,567428.0,29.4251,29.4342,29.2337,29.252,567428.0
2023-07-06 10:10:00,32.12,32.32,32.05,32.3,436838.0,29.2611,29.4433,29.1973,29.4251,436838.0
2023-07-06 10:20:00,32.31,32.46,32.25,32.25,280522.0,29.4342,29.5708,29.3795,29.3795,280522.0
2023-07-06 10:30:00,32.25,32.38,32.2,32.22,243547.0,29.3795,29.4979,29.334,29.3522,243547.0
2023-07-06 10:40:00,32.21,32.39,32.18,32.3,166472.0,29.3431,29.507,29.3157,29.4251,166472.0
2023-07-06 10:50:00,32.3,32.4,32.23,32.39,161821.0,29.4251,29.5162,29.3613,29.507,161821.0
2023-07-06 11:00:00,32.39,32.42,32.3,32.33,157996.0,29.507,29.5344,29.4251,29.4524,157996.0
2023-07-06 11:10:00,32.34,32.45,32.29,32.32,176979.0,29.4615,29.5617,29.4159,29.4433,176979.0
2023-07-06 11:20:00,32.31,32.42,32.27,32.38,163803.0,29.4342,29.5344,29.3977,29.4979,163803.0
2023-07-06 11:30:00,32.38,32.47,32.36,32.43,179138.0,29.4979,29.5799,29.4797,29.5435,179138.0
2023-07-06 11:40:00,32.43,32.56,32.42,32.56,228419.0,29.5435,29.6619,29.5344,29.6619,228419.0
2023-07-06 11:50:00,32.55,32.56,32.47,32.55,109839.0,29.6528,29.6619,29.5799,29.6528,109839.0
2023-07-06 12:00:00,32.56,32.56,32.45,32.48,138275.0,29.6619,29.6619,29.5617,29.589,138275.0
2023-07-06 12:10:00,32.47,32.55,32.45,32.51,112856.0,29.5799,29.6528,29.5617,29.6164,112856.0
2023-07-06 12:20:00,32.5,32.51,32.45,32.45,76972.0,29.6073,29.6164,29.5617,29.5617,76972.0
2023-07-06 12:30:00,32.45,32.53,32.45,32.48,131665.0,29.5617,29.6346,29.5617,29.589,131665.0
2023-07-06 12:40:00,32.48,32.6,32.48,32.59,145555.0,29.589,29.6983,29.589,29.6892,145555.0
2023-07-06 12:50:00,32.59,32.69,32.55,32.64,252827.0,29.6892,29.7803,29.6528,29.7348,252827.0
2023-07-06 13:00:00,32.64,32.64,32.57,32.63,86704.0,29.7348,29.7348,29.671,29.7257,86704.0
2023-07-06 13:10:00,32.63,32.7,32.63,32.67,118281.0,29.7257,29.7894,29.7257,29.7621,118281.0
2023-07-06 13:20:00,32.68,32.7,32.66,32.69,85638.0,29.7712,29.7894,29.753,29.7803,85638.0
2023-07-06 13:30:00,32.69,32.73,32.66,32.7,82028.0,29.7803,29.8168,29.753,29.7894,82028.0
2023-07-06 13:40:00,32.71,32.75,32.69,32.75,83926.0,29.7986,29.835,29.7803,29.835,83926.0
2023-07-06 13:50:00,32.75,32.77,32.72,32.76,114091.0,29.835,29.8532,29.8077,29.8441,114091.0
2023-07-06 14:00:00,32.77,32.79,32.74,32.76,140012.0,29.8532,29.8714,29.8259,29.8441,140012.0
2023-07-06 14:10:00,32.77,32.8,32.74,32.77,140807.0,29.8532,29.8805,29.8259,29.8532,140807.0
2023-07-06 14:20:00,32.77,32.81,32.76,32.8,79287.0,29.8532,29.8897,29.8441,29.8805,79287.0
2023-07-06 14:30:00,32.8,32.86,32.79,32.83,111294.0,29.8805,29.9352,29.8714,29.9079,111294.0
2023-07-06 14:40:00,32.83,32.95,32.83,32.92,194473.0,29.9079,30.0172,29.9079,29.9899,194473.0
2023-07-06 14:50:00,32.91,32.98,32.9,32.98,111015.0,29.9808,30.0445,29.9716,30.0445,111015.0
2023-07-06 15:00:00,32.97,33.0,32.94,33.0,160685.0,30.0354,30.0627,30.0081,30.0627,160685.0
2023-07-06 15:10:00,33.0,33.0,32.92,32.93,165046.0,30.0627,30.0627,29.9899,29.999,165046.0
2023-07-06 15:20:00,32.93,32.95,32.87,32.88,155670.0,29.999,30.0172,29.9443,29.9534,155670.0
2023-07-06 15:30:00,32.88,32.93,32.83,32.91,201077.0,29.9534,29.999,29.9079,29.9808,201077.0
2023-07-06 15:40:00,32.91,32.93,32.85,32.93,259427.0,29.9808,29.999,29.9261,29.999,259427.0
2023-07-06 15:50:00,32.93,33.0,32.88,32.99,1031295.0,29.999,30.0627,29.9534,30.0536,1031295.0
2023-07-07 09:30:00,32.86,33.36,32.84,33.2,390250.0,29.9352,30.3907,29.917,30.2449,390250.0
2023-07-07 09:40:00,33.21,33.27,33.01,33.14,236036.0,30.2541,30.3087,30.0719,30.1903,236036.0
2023-07-07 09:50:00,33.14,33.27,33.14,33.2,134825.0,30.1903,30.3087,30.1903,30.2449,134825.0
2023-07-07 10:00:00,33.2,33.24,33.11,33.19,232363.0,30.2449,30.2814,30.163,30.2358,232363.0
2023-07-07 10:10:00,33.19,33.28,33.17,33.27,139697.0,30.2358,30.3178,30.2176,30.3087,139697.0
2023-07-07 10:20:00,33.28,33.35,33.23,33.31,165499.0,30.3178,30.3816,30.2723,30.3452,165499.0
2023-07-07 10:30:00,33.3,33.42,33.24,33.32,187614.0,30.336,30.4454,30.2814,30.3543,187614.0
2023-07-07 10:40:00,33.31,33.39,33.29,33.34,141230.0,30.3452,30.418,30.3269,30.3725,141230.0
2023-07-07 10:50:00,33.34,33.41,33.33,33.4,129842.0,30.3725,30.4363,30.3634,30.4271,129842.0
2023-07-07 11:00:00,33.4,33.46,33.37,33.39,134169.0,30.4271,30.4818,30.3998,30.418,134169.0
2023-07-07 11:10:00,33.39,33.45,33.39,33.44,108170.0,30.418,30.4727,30.418,30.4636,108170.0
2023-07-07 11:20:00,33.44,33.51,33.44,33.5,115643.0,30.4636,30.5274,30.4636,30.5182,115643.0
2023-07-07 11:30:00,33.51,33.57,33.5,33.51,166858.0,30.5274,30.582,30.5182,30.5274,166858.0
2023-07-07 11:40:00,33.52,33.55,33.43,33.45,133190.0,30.5365,30.5638,30.4545,30.4727,133190.0
2023-07-07 11:50:00,33.46,33.54,33.43,33.52,171134.0,30.4818,30.5547,30.4545,30.5365,171134.0
2023-07-07 12:00:00,33.51,33.52,33.46,33.47,101871.0,30.5274,30.5365,30.4818,30.4909,101871.0
2023-07-07 12:10:00,33.47,33.49,33.45,33.47,114939.0,30.4909,30.5091,30.4727,30.4909,114939.0
2023-07-07 12:20:00,33.47,33.53,33.46,33.52,87782.0,30.4909,30.5456,30.4818,30.5365,87782.0
2023-07-07 12:30:00,33.52,33.61,33.49,33.61,248755.0,30.5365,30.6185,30.5091,30.6185,248755.0
2023-07-07 12:40:00,33.61,33.67,33.58,33.62,157177.0,30.6185,30.6731,30.5911,30.6276,157177.0
2023-07-07 12:50:00,33.62,33.69,33.61,33.69,73467.0,30.6276,30.6913,30.6185,30.6913,73467.0
2023-07-07 13:00:00,33.69,33.73,33.68,33.7,109134.0,30.6913,30.7278,30.6822,30.7004,109134.0
2023-07-07 13:10:00,33.71,33.73,33.68,33.72,104136.0,30.7096,30.7278,30.6822,30.7187,104136.0
2023-07-07 13:20:00,33.72,33.74,33.66,33.67,174373.0,30.7187,30.7369,30.664,30.6731,174373.0
2023-07-07 13:30:00,33.67,33.7,33.59,33.6,129905.0,30.6731,30.7004,30.6002,30.6093,129905.0
2023-07-07 13:40:00,33.6,33.68,33.6,33.68,58611.0,30.6093,30.6822,30.6093,30.6822,58611.0
2023-07-07 13:50:00,33.68,33.69,33.59,33.63,96033.0,30.6822,30.6913,30.6002,30.6367,96033.0
2023-07-07 14:00:00,33.63,33.71,33.63,33.69,150776.0,30.6367,30.7096,30.6367,30.6913,150776.0
2023-07-07 14:10:00,33.69,33.72,33.68,33.71,154299.0,30.6913,30.7187,30.6822,30.7096,154299.0
2023-07-07 14:20:00,33.71,33.75,33.68,33.74,106230.0,30.7096,30.746,30.6822,30.7369,106230.0
2023-07-07 14:30:00,33.74,33.76,33.71,33.74,131173.0,30.7369,30.7551,30.7096,30.7369,131173.0
2023-07-07 14:40:00,33.75,33.79,33.72,33.78,137012.0,30.746,30.7824,30.7187,30.7733,137012.0
2023-07-07 14:50:00,33.78,33.8,33.72,33.73,146289.0,30.7733,30.7915,30.7187,30.7278,146289.0
2023-07-07 15:00:00,33.73,33.78,33.73,33.75,112162.0,30.7278,30.7733,30.7278,30.746,112162.0
2023-07-07 15:10:00,33.75,33.76,33.7,33.72,149290.0,30.746,30.7551,30.7004,30.7187,149290.0
2023-07-07 15:20:00,33.72,33.74,33.68,33.73,220088.0,30.7187,30.7369,30.6822,30.7278,220088.0
2023-07-07 15:30:00,33.73,33.77,33.67,33.67,187879.0,30.7278,30.7642,30.6731,30.6731,187879.0
2023-07-07 15:40:00,33.68,33.68,33.48,33.49,335589.0,30.6822,30.6822,30.5,30.5091,335589.0
2023-07-07 15:50:00,33.5,33.56,33.46,33.54,780961.0,30.5182,30.5729,30.4818,30.5547,780961.0
2023-07-10 09:30:00,33.22,33.64,33.15,33.18,521384.0,30.2632,30.6458,30.1994,30.2267,521384.0
2023-07-10 09:40:00,33.19,33.44,33.16,33.4,343483.0,30.2358,30.4636,30.2085,30.4271,343483.0
2023-07-10 09:50:00,33.4,33.69,33.37,33.62,260948.0,30.4271,30.6913,30.3998,30.6276,260948.0
2023-07-10 10:00:00,33.62,33.74,33.55,33.71,396534.0,30.6276,30.7369,30.5638,30.7096,396534.0
2023-07-10 10:10:00,33.71,33.75,33.6,33.7,342037.0,30.7096,30.746,30.6093,30.7004,342037.0
2023-07-10 10:20:00,33.71,33.74,33.63,33.72,408788.0,30.7096,30.7369,30.6367,30.7187,408788.0
2023-07-10 10:30:00,33.72,33.77,33.55,33.63,404640.0,30.7187,30.7642,30.5638,30.6367,404640.0
2023-07-10 10:40:00,33.62,33.76,33.6,33.73,152208.0,30.6276,30.7551,30.6093,30.7278,152208.0
2023-07-10 10:50:00,33.73,33.74,33.62,33.64,108290.0,30.7278,30.7369,30.6276,30.6458,108290.0
2023-07-10 11:00:00,33.63,33.67,33.55,33.57,115758.0,30.6367,30.6731,30.5638,30.582,115758.0
2023-07-10 11:10:00,33.56,33.58,33.52,33.54,101252.0,30.5729,30.5911,30.5365,30.5547,101252.0
2023-07-10 11:20:00,33.54,33.62,33.48,33.61,91181.0,30.5547,30.6276,30.5,30.6185,91181.0
2023-07-10 11:30:00,33.6,33.65,33.59,33.61,92901.0,30.6093,30.6549,30.6002,30.6185,92901.0
2023-07-10 11:40:00,33.61,33.65,33.58,33.62,175317.0,30.6185,30.6549,30.5911,30.6276,175317.0
2023-07-10 11:50:00,33.62,33.65,33.58,33.59,156841.0,30.6276,30.6549,30.5911,30.6002,156841.0
2023-07-10 12:00:00,33.6,33.63,33.54,33.55,151608.0,30.6093,30.6367,30.5547,30.5638,151608.0
2023-07-10 12:10:00,33.56,33.57,33.54,33.56,91917.0,30.5729,30.582,30.5547,30.5729,91917.0
2023-07-10 12:20:00,33.55,33.63,33.54,33.62,86900.0,30.5638,30.6367,30.5547,30.6276,86900.0
2023-07-10 12:30:00,33.62,33.63,33.57,33.6,106833.0,30.6276,30.6367,30.582,30.6093,106833.0
2023-07-10 12:40:00,33.6,33.63,33.59,33.61,84741.0,30.6093,30.6367,30.6002,30.6185,84741.0
2023-07-10 12:50:00,33.61,33.62,33.57,33.59,96435.0,30.6185,30.6276,30.582,30.6002,96435.0
2023-07-10 13:00:00,33.58,33.62,33.55,33.6,147275.0,30.5911,30.6276,30.5638,30.6093,147275.0
2023-07-10 13:10:00,33.61,33.63,33.58,33.61,120436.0,30.6185,30.6367,30.5911,30.6185,120436.0
2023-07-10 13:20:00,33.61,33.62,33.58,33.61,142821.0,30.6185,30.6276,30.5911,30.6185,142821.0
2023-07-10 13:30:00,33.61,33.64,33.58,33.63,127144.0,30.6185,30.6458,30.5911,30.6367,127144.0
2023-07-10 13:40:00,33.63,33.65,33.61,33.64,83982.0,30.6367,30.6549,30.6185,30.6458,83982.0
2023-07-10 13:50:00,33.64,33.69,33.63,33.68,84501.0,30.6458,30.6913,30.6367,30.6822,84501.0
2023-07-10 14:00:00,33.68,33.77,33.65,33.77,284317.0,30.6822,30.7642,30.6549,30.7642,284317.0
2023-07-10 14:10:00,33.77,33.77,33.68,33.73,258724.0,30.7642,30.7642,30.6822,30.7278,258724.0
2023-07-10 14:20:00,33.73,33.79,33.72,33.79,173206.0,30.7278,30.7824,30.7187,30.7824,173206.0
2023-07-10 14:30:00,33.79,33.83,33.76,33.82,204429.0,30.7824,30.8189,30.7551,30.8098,204429.0
2023-07-10 14:40:00,33.82,33.83,33.78,33.81,412838.0,30.8098,30.8189,30.7733,30.8007,412838.0
2023-07-10 14:50:00,33.8,33.83,33.78,33.8,165917.0,30.7915,30.8189,30.7733,30.7915,165917.0
2023-07-10 15:00:00,33.8,33.83,33.75,33.77,365112.0,30.7915,30.8189,30.746,30.7642,365112.0
2023-07-10 15:10:00,33.77,33.78,33.73,33.74,206653.0,30.7642,30.7733,30.7278,30.7369,206653.0
2023-07-10 15:20:00,33.73,33.78,33.73,33.77,182537.0,30.7278,30.7733,30.7278,30.7642,182537.0
2023-07-10 15:30:00,33.76,33.8,33.73,33.76,248308.0,30.7551,30.7915,30.7278,30.7551,248308.0
2023-07-10 15:40:00,33.76,33.76,33.67,33.71,772325.0,30.7551,30.7551,30.6731,30.7096,772325.0
2023-07-10 15:50:00,33.7,33.75,33.64,33.73,1215839.0,30.7004,30.746,30.6458,30.7278,1215839.0
2023-07-11 09:30:00,34.51,34.75,34.15,34.25,846844.0,31.4383,31.657,31.1104,31.2015,846844.0
2023-07-11 09:40:00,34.25,34.38,34.06,34.37,432778.0,31.2015,31.3199,31.0284,31.3108,432778.0
2023-07-11 09:50:00,34.37,34.4,34.23,34.32,396513.0,31.3108,31.3381,31.1833,31.2653,396513.0
2023-07-11 10:00:00,34.32,34.43,34.17,34.43,242382.0,31.2653,31.3655,31.1286,31.3655,242382.0
2023-07-11 10:10:00,34.43,34.8,34.42,34.78,531929.0,31.3655,31.7025,31.3564,31.6843,531929.0
2023-07-11 10:20:00,34.78,34.93,34.71,34.91,393133.0,31.6843,31.821,31.6205,31.8027,393133.0
2023-07-11 10:30:00,34.91,34.91,34.74,34.81,239553.0,31.8027,31.8027,31.6479,31.7116,239553.0
2023-07-11 10:40:00,34.81,34.99,34.8,34.98,272115.0,31.7116,31.8756,31.7025,31.8665,272115.0
2023-07-11 10:50:00,34.98,35.07,34.84,34.84,399940.0,31.8665,31.9485,31.739,31.739,399940.0
2023-07-11 11:00:00,34.84,34.91,34.8,34.84,191122.0,31.739,31.8027,31.7025,31.739,191122.0
2023-07-11 11:10:00,34.84,34.95,34.81,34.83,196022.0,31.739,31.8392,31.7116,31.7299,196022.0
2023-07-11 11:20:00,34.82,34.89,34.81,34.84,137015.0,31.7208,31.7845,31.7116,31.739,137015.0
2023-07-11 11:30:00,34.84,34.99,34.82,34.97,223552.0,31.739,31.8756,31.7208,31.8574,223552.0
2023-07-11 11:40:00,34.97,35.03,34.92,34.93,181836.0,31.8574,31.9121,31.8119,31.821,181836.0
2023-07-11 11:50:00,34.93,34.94,34.84,34.88,218815.0,31.821,31.8301,31.739,31.7754,218815.0
2023-07-11 12:00:00,34.88,35.08,34.84,35.06,251099.0,31.7754,31.9576,31.739,31.9394,251099.0
2023-07-11 12:10:00,35.06,35.15,35.05,35.13,254988.0,31.9394,32.0214,31.9303,32.0032,254988.0
2023-07-11 12:20:00,35.13,35.18,35.08,35.13,271964.0,32.0032,32.0487,31.9576,32.0032,271964.0
2023-07-11 12:30:00,35.13,35.13,34.97,34.98,262551.0,32.0032,32.0032,31.8574,31.8665,262551.0
2023-07-11 12:40:00,34.97,35.05,34.95,35.02,174600.0,31.8574,31.9303,31.8392,31.903,174600.0
2023-07-11 12:50:00,35.02,35.05,34.99,35.03,121383.0,31.903,31.9303,31.8756,31.9121,121383.0
2023-07-11 13:00:00,35.02,35.06,34.98,34.98,116003.0,31.903,31.9394,31.8665,31.8665,116003.0
2023-07-11 13:10:00,34.98,35.01,34.92,34.95,180059.0,31.8665,31.8938,31.8119,31.8392,180059.0
2023-07-11 13:20:00,34.95,35.01,34.95,35.0,75011.0,31.8392,31.8938,31.8392,31.8847,75011.0
2023-07-11 13:30:00,35.0,35.0,34.89,34.9,134967.0,31.8847,31.8847,31.7845,31.7936,134967.0
2023-07-11 13:40:00,34.91,34.94,34.89,34.91,208128.0,31.8027,31.8301,31.7845,31.8027,208128.0
2023-07-11 13:50:00,34.91,34.92,34.84,34.85,195880.0,31.8027,31.8119,31.739,31.7481,195880.0
2023-07-11 14:00:00,34.85,34.9,34.82,34.89,342439.0,31.7481,31.7936,31.7208,31.7845,342439.0
2023-07-11 14:10:00,34.89,34.91,34.86,34.86,160000.0,31.7845,31.8027,31.7572,31.7572,160000.0
2023-07-11 14:20:00,34.87,34.93,34.83,34.93,136780.0,31.7663,31.821,31.7299,31.821,136780.0
2023-07-11 14:30:00,34.93,34.96,34.89,34.91,216797.0,31.821,31.8483,31.7845,31.8027,216797.0
2023-07-11 14:40:00,34.91,34.92,34.86,34.92,256479.0,31.8027,31.8119,31.7572,31.8119,256479.0
2023-07-11 14:50:00,34.91,34.94,34.86,34.93,215202.0,31.8027,31.8301,31.7572,31.821,215202.0
2023-07-11 15:00:00,34.93,34.98,34.92,34.98,197241.0,31.821,31.8665,31.8119,31.8665,197241.0
2023-07-11 15:10:00,34.98,34.98,34.89,34.93,302451.0,31.8665,31.8665,31.7845,31.821,302451.0
2023-07-11 15:20:00,34.93,35.0,34.93,34.97,253867.0,31.821,31.8847,31.821,31.8574,253867.0
2023-07-11 15:30:00,34.97,34.97,34.92,34.93,370878.0,31.8574,31.8574,31.8119,31.821,370878.0
2023-07-11 15:40:00,34.93,35.07,34.91,35.02,528550.0,31.821,31.9485,31.8027,31.903,528550.0
2023-07-11 15:50:00,35.03,35.06,34.91,34.92,1599091.0,31.9121,31.9394,31.8027,31.8119,1599091.0
2023-07-12 09:30:00,35.65,35.93,35.58,35.83,695068.0,32.4769,32.732,32.4131,32.6409,695068.0
2023-07-12 09:40:00,35.83,36.22,35.8,36.01,797785.0,32.6409,32.9961,32.6135,32.8048,797785.0
2023-07-12 09:50:00,36.01,36.1,35.8,35.83,391198.0,32.8048,32.8868,32.6135,32.6409,391198.0
2023-07-12 10:00:00,35.84,35.86,35.42,35.42,407428.0,32.65,32.6682,32.2673,32.2673,407428.0
2023-07-12 10:10:00,35.41,35.48,35.31,35.33,367687.0,32.2582,32.322,32.1671,32.1854,367687.0
2023-07-12 10:20:00,35.31,35.44,35.27,35.44,192855.0,32.1671,32.2856,32.1307,32.2856,192855.0
2023-07-12 10:30:00,35.43,35.57,35.41,35.42,208558.0,32.2765,32.404,32.2582,32.2673,208558.0
2023-07-12 10:40:00,35.43,35.55,35.41,35.53,195402.0,32.2765,32.3858,32.2582,32.3676,195402.0
2023-07-12 10:50:00,35.54,35.62,35.52,35.6,145139.0,32.3767,32.4495,32.3584,32.4313,145139.0
2023-07-12 11:00:00,35.59,35.7,35.58,35.59,174848.0,32.4222,32.5224,32.4131,32.4222,174848.0
2023-07-12 11:10:00,35.59,35.59,35.49,35.52,137932.0,32.4222,32.4222,32.3311,32.3584,137932.0
2023-07-12 11:20:00,35.52,35.57,35.47,35.5,92668.0,32.3584,32.404,32.3129,32.3402,92668.0
2023-07-12 11:30:00,35.5,35.55,35.48,35.5,126803.0,32.3402,32.3858,32.322,32.3402,126803.0
2023-07-12 11:40:00,35.5,35.6,35.39,35.59,178182.0,32.3402,32.4313,32.24,32.4222,178182.0
2023-07-12 11:50:00,35.59,35.6,35.46,35.48,129461.0,32.4222,32.4313,32.3038,32.322,129461.0
2023-07-12 12:00:00,35.48,35.49,35.34,35.35,150692.0,32.322,32.3311,32.1945,32.2036,150692.0
2023-07-12 12:10:00,35.36,35.47,35.33,35.38,242103.0,32.2127,32.3129,32.1854,32.2309,242103.0
2023-07-12 12:20:00,35.38,35.52,35.37,35.49,119831.0,32.2309,32.3584,32.2218,32.3311,119831.0
2023-07-12 12:30:00,35.5,35.52,35.45,35.47,80230.0,32.3402,32.3584,32.2947,32.3129,80230.0
2023-07-12 12:40:00,35.48,35.48,35.39,35.4,91621.0,32.322,32.322,32.24,32.2491,91621.0
2023-07-12 12:50:00,35.4,35.5,35.39,35.43,73965.0,32.2491,32.3402,32.24,32.2765,73965.0
2023-07-12 13:00:00,35.44,35.44,35.34,35.39,78246.0,32.2856,32.2856,32.1945,32.24,78246.0
2023-07-12 13:10:00,35.39,35.42,35.35,35.41,105008.0,32.24,32.2673,32.2036,32.2582,105008.0
2023-07-12 13:20:00,35.41,35.41,35.35,35.37,72629.0,32.2582,32.2582,32.2036,32.2218,72629.0
2023-07-12 13:30:00,35.36,35.37,35.28,35.3,152213.0,32.2127,32.2218,32.1398,32.158,152213.0
2023-07-12 13:40:00,35.3,35.35,35.29,35.33,127862.0,32.158,32.2036,32.1489,32.1854,127862.0
2023-07-12 13:50:00,35.33,35.38,35.29,35.38,108612.0,32.1854,32.2309,32.1489,32.2309,108612.0
2023-07-12 14:00:00,35.37,35.39,35.3,35.32,118656.0,32.2218,32.24,32.158,32.1762,118656.0
2023-07-12 14:10:00,35.32,35.37,35.29,35.36,205047.0,32.1762,32.2218,32.1489,32.2127,205047.0
2023-07-12 14:20:00,35.36,35.38,35.31,35.33,96457.0,32.2127,32.2309,32.1671,32.1854,96457.0
2023-07-12 14:30:00,35.33,35.35,35.31,35.32,118709.0,32.1854,32.2036,32.1671,32.1762,118709.0
2023-07-12 14:40:00,35.32,35.32,35.28,35.3,101287.0,32.1762,32.1762,32.1398,32.158,101287.0
2023-07-12 14:50:00,35.3,35.31,35.26,35.29,115746.0,32.158,32.1671,32.1216,32.1489,115746.0
2023-07-12 15:00:00,35.29,35.3,35.21,35.23,138209.0,32.1489,32.158,32.076,32.0943,138209.0
2023-07-12 15:10:00,35.23,35.24,35.2,35.23,107068.0,32.0943,32.1034,32.0669,32.0943,107068.0
2023-07-12 15:20:00,35.22,35.24,35.07,35.12,209211.0,32.0851,32.1034,31.9485,31.9941,209211.0
2023-07-12 15:30:00,35.12,35.17,35.09,35.14,185272.0,31.9941,32.0396,31.9667,32.0123,185272.0
2023-07-12 15:40:00,35.14,35.24,35.13,35.15,382402.0,32.0123,32.1034,32.0032,32.0214,382402.0
2023-07-12 15:50:00,35.15,35.18,35.08,35.12,1071389.0,32.0214,32.0487,31.9576,31.9941,1071389.0
2023-07-13 09:30:00,35.33,35.63,35.25,35.52,548367.0,32.1854,32.4587,32.1125,32.3584,548367.0
2023-07-13 09:40:00,35.51,35.65,35.35,35.57,408603.0,32.3493,32.4769,32.2036,32.404,408603.0
2023-07-13 09:50:00,35.56,35.64,35.51,35.63,146807.0,32.3949,32.4678,32.3493,32.4587,146807.0
2023-07-13 10:00:00,35.64,35.73,35.51,35.65,167153.0,32.4678,32.5498,32.3493,32.4769,167153.0
2023-07-13 10:10:00,35.66,35.79,35.62,35.76,297162.0,32.486,32.6044,32.4495,32.5771,297162.0
2023-07-13 10:20:00,35.75,35.81,35.68,35.78,231643.0,32.568,32.6226,32.5042,32.5953,231643.0
2023-07-13 10:30:00,35.79,35.9,35.77,35.77,240568.0,32.6044,32.7046,32.5862,32.5862,240568.0
2023-07-13 10:40:00,35.77,35.78,35.65,35.68,209151.0,32.5862,32.5953,32.4769,32.5042,209151.0
2023-07-13 10:50:00,35.68,35.69,35.58,35.68,170906.0,32.5042,32.5133,32.4131,32.5042,170906.0
2023-07-13 11:00:00,35.69,35.72,35.63,35.65,120058.0,32.5133,32.5406,32.4587,32.4769,120058.0
2023-07-13 11:10:00,35.65,35.71,35.58,35.69,143819.0,32.4769,32.5315,32.4131,32.5133,143819.0
2023-07-13 11:20:00,35.69,35.69,35.6,35.61,82258.0,32.5133,32.5133,32.4313,32.4404,82258.0
2023-07-13 11:30:00,35.61,35.62,35.54,35.58,180801.0,32.4404,32.4495,32.3767,32.4131,180801.0
2023-07-13 11:40:00,35.57,35.6,35.54,35.56,82027.0,32.404,32.4313,32.3767,32.3949,82027.0
2023-07-13 11:50:00,35.56,35.57,35.53,35.55,94936.0,32.3949,32.404,32.3676,32.3858,94936.0
2023-07-13 12:00:00,35.56,35.58,35.52,35.58,73912.0,32.3949,32.4131,32.3584,32.4131,73912.0
2023-07-13 12:10:00,35.58,35.58,35.54,35.56,65981.0,32.4131,32.4131,32.3767,32.3949,65981.0
2023-07-13 12:20:00,35.55,35.56,35.51,35.55,65827.0,32.3858,32.3949,32.3493,32.3858,65827.0
2023-07-13 12:30:00,35.54,35.56,35.5,35.52,82000.0,32.3767,32.3949,32.3402,32.3584,82000.0
2023-07-13 12:40:00,35.52,35.56,35.48,35.54,107343.0,32.3584,32.3949,32.322,32.3767,107343.0
2023-07-13 12:50:00,35.54,35.55,35.47,35.5,73568.0,32.3767,32.3858,32.3129,32.3402,73568.0
2023-07-13 13:00:00,35.5,35.51,35.43,35.43,121943.0,32.3402,32.3493,32.2765,32.2765,121943.0
2023-07-13 13:10:00,35.43,35.53,35.43,35.52,217486.0,32.2765,32.3676,32.2765,32.3584,217486.0
2023-07-13 13:20:00,35.52,35.52,35.43,35.47,87819.0,32.3584,32.3584,32.2765,32.3129,87819.0
2023-07-13 13:30:00,35.47,35.52,35.44,35.46,100683.0,32.3129,32.3584,32.2856,32.3038,100683.0
2023-07-13 13:40:00,35.47,35.48,35.41,35.43,80168.0,32.3129,32.322,32.2582,32.2765,80168.0
2023-07-13 13:50:00,35.43,35.48,35.41,35.45,84491.0,32.2765,32.322,32.2582,32.2947,84491.0
2023-07-13 14:00:00,35.45,35.49,35.44,35.47,85953.0,32.2947,32.3311,32.2856,32.3129,85953.0
2023-07-13 14:10:00,35.47,35.5,35.43,35.48,90401.0,32.3129,32.3402,32.2765,32.322,90401.0
2023-07-13 14:20:00,35.48,35.58,35.47,35.57,249247.0,32.322,32.4131,32.3129,32.404,249247.0
2023-07-13 14:30:00,35.57,35.58,35.52,35.55,134775.0,32.404,32.4131,32.3584,32.3858,134775.0
2023-07-13 14:40:00,35.55,35.63,35.54,35.63,266278.0,32.3858,32.4587,32.3767,32.4587,266278.0
2023-07-13 14:50:00,35.63,35.7,35.6,35.68,232989.0,32.4587,32.5224,32.4313,32.5042,232989.0
2023-07-13 15:00:00,35.68,35.72,35.64,35.69,236533.0,32.5042,32.5406,32.4678,32.5133,236533.0
2023-07-13 15:10:00,35.69,35.78,35.67,35.69,284175.0,32.5133,32.5953,32.4951,32.5133,284175.0
2023-07-13 15:20:00,35.69,35.72,35.66,35.68,184946.0,32.5133,32.5406,32.486,32.5042,184946.0
2023-07-13 15:30:00,35.68,35.76,35.68,35.73,257725.0,32.5042,32.5771,32.5042,32.5498,257725.0
2023-07-13 15:40:00,35.72,35.84,35.71,35.77,637355.0,32.5406,32.65,32.5315,32.5862,637355.0
2023-07-13 15:50:00,35.77,35.86,35.77,35.8,1006362.0,32.5862,32.6682,32.5862,32.6135,1006362.0
2023-07-14 09:30:00,36.09,36.18,35.91,36.13,709223.0,32.8777,32.9597,32.7137,32.9142,709223.0
2023-07-14 09:40:00,36.13,36.21,35.94,35.95,389031.0,32.9142,32.987,32.7411,32.7502,389031.0
2023-07-14 09:50:00,35.95,35.96,35.66,35.71,363977.0,32.7502,32.7593,32.486,32.5315,363977.0
2023-07-14 10:00:00,35.71,35.72,35.51,35.54,415522.0,32.5315,32.5406,32.3493,32.3767,415522.0
2023-07-14 10:10:00,35.54,35.67,35.5,35.51,204938.0,32.3767,32.4951,32.3402,32.3493,204938.0
2023-07-14 10:20:00,35.51,35.6,35.44,35.44,259153.0,32.3493,32.4313,32.2856,32.2856,259153.0
2023-07-14 10:30:00,35.45,35.46,35.25,35.3,221995.0,32.2947,32.3038,32.1125,32.158,221995.0
2023-07-14 10:40:00,35.29,35.35,35.27,35.33,238251.0,32.1489,32.2036,32.1307,32.1854,238251.0
2023-07-14 10:50:00,35.33,35.41,35.28,35.3,265136.0,32.1854,32.2582,32.1398,32.158,265136.0
2023-07-14 11:00:00,35.3,35.37,35.27,35.28,279070.0,32.158,32.2218,32.1307,32.1398,279070.0
2023-07-14 11:10:00,35.29,35.38,35.26,35.32,124935.0,32.1489,32.2309,32.1216,32.1762,124935.0
2023-07-14 11:20:00,35.32,35.32,35.25,35.29,223757.0,32.1762,32.1762,32.1125,32.1489,223757.0
2023-07-14 11:30:00,35.29,35.34,35.25,35.3,225183.0,32.1489,32.1945,32.1125,32.158,225183.0
2023-07-14 11:40:00,35.3,35.32,35.24,35.26,256817.0,32.158,32.1762,32.1034,32.1216,256817.0
2023-07-14 11:50:00,35.25,35.41,35.24,35.39,289096.0,32.1125,32.2582,32.1034,32.24,289096.0
2023-07-14 12:00:00,35.4,35.47,35.36,35.36,205492.0,32.2491,32.3129,32.2127,32.2127,205492.0
2023-07-14 12:10:00,35.37,35.39,35.32,35.35,102841.0,32.2218,32.24,32.1762,32.2036,102841.0
2023-07-14 12:20:00,35.35,35.38,35.28,35.28,147301.0,32.2036,32.2309,32.1398,32.1398,147301.0
2023-07-14 12:30:00,35.28,35.31,35.25,35.27,218282.0,32.1398,32.1671,32.1125,32.1307,218282.0
2023-07-14 12:40:00,35.27,35.33,35.24,35.29,193157.0,32.1307,32.1854,32.1034,32.1489,193157.0
2023-07-14 12:50:00,35.29,35.38,35.28,35.28,147777.0,32.1489,32.2309,32.1398,32.1398,147777.0
2023-07-14 13:00:00,35.29,35.31,35.25,35.29,166773.0,32.1489,32.1671,32.1125,32.1489,166773.0
2023-07-14 13:10:00,35.29,35.4,35.28,35.39,81244.0,32.1489,32.2491,32.1398,32.24,81244.0
2023-07-14 13:20:00,35.38,35.4,35.32,35.36,109194.0,32.2309,32.2491,32.1762,32.2127,109194.0
2023-07-14 13:30:00,35.36,35.42,35.35,35.41,96051.0,32.2127,32.2673,32.2036,32.2582,96051.0
2023-07-14 13:40:00,35.42,35.43,35.36,35.42,116669.0,32.2673,32.2765,32.2127,32.2673,116669.0
2023-07-14 13:50:00,35.42,35.47,35.4,35.45,168119.0,32.2673,32.3129,32.2491,32.2947,168119.0
2023-07-14 14:00:00,35.45,35.5,35.43,35.46,148702.0,32.2947,32.3402,32.2765,32.3038,148702.0
2023-07-14 14:10:00,35.46,35.55,35.46,35.49,219151.0,32.3038,32.3858,32.3038,32.3311,219151.0
2023-07-14 14:20:00,35.5,35.51,35.46,35.49,207446.0,32.3402,32.3493,32.3038,32.3311,207446.0
2023-07-14 14:30:00,35.49,35.51,35.42,35.42,217651.0,32.3311,32.3493,32.2673,32.2673,217651.0
2023-07-14 14:40:00,35.43,35.45,35.35,35.38,126227.0,32.2765,32.2947,32.2036,32.2309,126227.0
2023-07-14 14:50:00,35.38,35.46,35.38,35.45,252857.0,32.2309,32.3038,32.2309,32.2947,252857.0
2023-07-14 15:00:00,35.45,35.46,35.37,35.45,283577.0,32.2947,32.3038,32.2218,32.2947,283577.0
2023-07-14 15:10:00,35.44,35.56,35.44,35.52,267465.0,32.2856,32.3949,32.2856,32.3584,267465.0
2023-07-14 15:20:00,35.52,35.53,35.47,35.48,266427.0,32.3584,32.3676,32.3129,32.322,266427.0
2023-07-14 15:30:00,35.48,35.49,35.4,35.43,225314.0,32.322,32.3311,32.2491,32.2765,225314.0
2023-07-14 15:40:00,35.43,35.44,35.33,35.37,385037.0,32.2765,32.2856,32.1854,32.2218,385037.0
2023-07-14 15:50:00,35.35,35.39,35.28,35.34,933413.0,32.2036,32.24,32.1398,32.1945,933413.0
2023-07-17 09:30:00,35.24,35.39,35.02,35.06,658392.0,32.1034,32.24,31.903,31.9394,658392.0
2023-07-17 09:40:00,35.06,35.33,35.0,35.24,419168.0,31.9394,32.1854,31.8847,32.1034,419168.0
2023-07-17 09:50:00,35.26,35.39,35.2,35.36,395691.0,32.1216,32.24,32.0669,32.2127,395691.0
2023-07-17 10:00:00,35.36,35.4,35.22,35.23,415422.0,32.2127,32.2491,32.0851,32.0943,415422.0
2023-07-17 10:10:00,35.23,35.33,35.2,35.3,255922.0,32.0943,32.1854,32.0669,32.158,255922.0
2023-07-17 10:20:00,35.3,35.33,35.21,35.21,184370.0,32.158,32.1854,32.076,32.076,184370.0
2023-07-17 10:30:00,35.22,35.29,35.18,35.27,206655.0,32.0851,32.1489,32.0487,32.1307,206655.0
2023-07-17 10:40:00,35.27,35.36,35.21,35.35,287717.0,32.1307,32.2127,32.076,32.2036,287717.0
2023-07-17 10:50:00,35.35,35.42,35.3,35.41,177707.0,32.2036,32.2673,32.158,32.2582,177707.0
2023-07-17 11:00:00,35.41,35.45,35.38,35.41,143600.0,32.2582,32.2947,32.2309,32.2582,143600.0
2023-07-17 11:10:00,35.4,35.44,35.35,35.38,128194.0,32.2491,32.2856,32.2036,32.2309,128194.0
2023-07-17 11:20:00,35.38,35.41,35.21,35.22,137827.0,32.2309,32.2582,32.076,32.0851,137827.0
2023-07-17 11:30:00,35.21,35.3,35.2,35.26,260749.0,32.076,32.158,32.0669,32.1216,260749.0
2023-07-17 11:40:00,35.27,35.38,35.24,35.38,220420.0,32.1307,32.2309,32.1034,32.2309,220420.0
2023-07-17 11:50:00,35.38,35.41,35.31,35.33,156954.0,32.2309,32.2582,32.1671,32.1854,156954.0
2023-07-17 12:00:00,35.32,35.36,35.23,35.33,416198.0,32.1762,32.2127,32.0943,32.1854,416198.0
2023-07-17 12:10:00,35.33,35.36,35.28,35.34,433806.0,32.1854,32.2127,32.1398,32.1945,433806.0
2023-07-17 12:20:00,35.34,35.34,35.28,35.31,217557.0,32.1945,32.1945,32.1398,32.1671,217557.0
2023-07-17 12:30:00,35.3,35.42,35.3,35.38,341156.0,32.158,32.2673,32.158,32.2309,341156.0
2023-07-17 12:40:00,35.38,35.44,35.35,35.38,275818.0,32.2309,32.2856,32.2036,32.2309,275818.0
2023-07-17 12:50:00,35.38,35.4,35.34,35.34,212474.0,32.2309,32.2491,32.1945,32.1945,212474.0
2023-07-17 13:00:00,35.34,35.38,35.34,35.38,188791.0,32.1945,32.2309,32.1945,32.2309,188791.0
2023-07-17 13:10:00,35.38,35.4,35.36,35.39,176403.0,32.2309,32.2491,32.2127,32.24,176403.0
2023-07-17 13:20:00,35.39,35.42,35.33,35.35,204187.0,32.24,32.2673,32.1854,32.2036,204187.0
2023-07-17 13:30:00,35.36,35.45,35.34,35.43,208044.0,32.2127,32.2947,32.1945,32.2765,208044.0
2023-07-17 13:40:00,35.44,35.45,35.38,35.39,95165.0,32.2856,32.2947,32.2309,32.24,95165.0
2023-07-17 13:50:00,35.39,35.39,35.34,35.36,122282.0,32.24,32.24,32.1945,32.2127,122282.0
2023-07-17 14:00:00,35.37,35.38,35.33,35.36,134820.0,32.2218,32.2309,32.1854,32.2127,134820.0
2023-07-17 14:10:00,35.37,35.39,35.35,35.36,104145.0,32.2218,32.24,32.2036,32.2127,104145.0
2023-07-17 14:20:00,35.37,35.41,35.34,35.39,353904.0,32.2218,32.2582,32.1945,32.24,353904.0
2023-07-17 14:30:00,35.39,35.4,35.27,35.29,229200.0,32.24,32.2491,32.1307,32.1489,229200.0
2023-07-17 14:40:00,35.29,35.37,35.28,35.34,149098.0,32.1489,32.2218,32.1398,32.1945,149098.0
2023-07-17 14:50:00,35.34,35.39,35.33,35.36,212027.0,32.1945,32.24,32.1854,32.2127,212027.0
2023-07-17 15:00:00,35.36,35.4,35.32,35.34,145216.0,32.2127,32.2491,32.1762,32.1945,145216.0
2023-07-17 15:10:00,35.33,35.36,35.27,35.36,317893.0,32.1854,32.2127,32.1307,32.2127,317893.0
2023-07-17 15:20:00,35.35,35.36,35.26,35.27,324247.0,32.2036,32.2127,32.1216,32.1307,324247.0
2023-07-17 15:30:00,35.27,35.36,35.24,35.34,222777.0,32.1307,32.2127,32.1034,32.1945,222777.0
2023-07-17 15:40:00,35.34,35.37,35.31,35.33,199188.0,32.1945,32.2218,32.1671,32.1854,199188.0
2023-07-17 15:50:00,35.33,35.34,35.23,35.26,1078396.0,32.1854,32.1945,32.0943,32.1216,1078396.0
2023-07-18 09:30:00,35.39,35.86,35.33,35.73,428298.0,32.24,32.6682,32.1854,32.5498,428298.0
2023-07-18 09:40:00,35.74,36.12,35.74,36.09,531454.0,32.5589,32.905,32.5589,32.8777,531454.0
2023-07-18 09:50:00,36.09,36.23,36.07,36.19,370534.0,32.8777,33.0053,32.8595,32.9688,370534.0
2023-07-18 10:00:00,36.2,36.36,36.14,36.34,439622.0,32.9779,33.1237,32.9233,33.1055,439622.0
2023-07-18 10:10:00,36.34,36.38,36.25,36.37,328532.0,33.1055,33.1419,33.0235,33.1328,328532.0
2023-07-18 10:20:00,36.37,36.38,36.27,36.34,278274.0,33.1328,33.1419,33.0417,33.1055,278274.0
2023-07-18 10:30:00,36.35,36.36,36.19,36.22,243219.0,33.1146,33.1237,32.9688,32.9961,243219.0
2023-07-18 10:40:00,36.22,36.24,36.11,36.14,216727.0,32.9961,33.0144,32.8959,32.9233,216727.0
2023-07-18 10:50:00,36.15,36.18,36.07,36.11,137284.0,32.9324,32.9597,32.8595,32.8959,137284.0
2023-07-18 11:00:00,36.12,36.32,36.12,36.28,214901.0,32.905,33.0872,32.905,33.0508,214901.0
2023-07-18 11:10:00,36.27,36.3,36.17,36.27,193040.0,33.0417,33.069,32.9506,33.0417,193040.0
2023-07-18 11:20:00,36.27,36.45,36.27,36.45,226144.0,33.0417,33.2057,33.0417,33.2057,226144.0
2023-07-18 11:30:00,36.45,36.45,36.24,36.28,273368.0,33.2057,33.2057,33.0144,33.0508,273368.0
2023-07-18 11:40:00,36.28,36.28,36.08,36.15,295853.0,33.0508,33.0508,32.8686,32.9324,295853.0
2023-07-18 11:50:00,36.16,36.16,36.03,36.1,200556.0,32.9415,32.9415,32.8231,32.8868,200556.0
2023-07-18 12:00:00,36.09,36.17,36.09,36.1,137477.0,32.8777,32.9506,32.8777,32.8868,137477.0
2023-07-18 12:10:00,36.1,36.19,36.08,36.18,169417.0,32.8868,32.9688,32.8686,32.9597,169417.0
2023-07-18 12:20:00,36.18,36.19,36.1,36.16,137225.0,32.9597,32.9688,32.8868,32.9415,137225.0
2023-07-18 12:30:00,36.15,36.18,36.11,36.15,155001.0,32.9324,32.9597,32.8959,32.9324,155001.0
2023-07-18 12:40:00,36.16,36.23,36.1,36.23,215266.0,32.9415,33.0053,32.8868,33.0053,215266.0
2023-07-18 12:50:00,36.23,36.28,36.19,36.26,202933.0,33.0053,33.0508,32.9688,33.0326,202933.0
2023-07-18 13:00:00,36.27,36.32,36.24,36.32,203382.0,33.0417,33.0872,33.0144,33.0872,203382.0
2023-07-18 13:10:00,36.31,36.36,36.24,36.35,225364.0,33.0781,33.1237,33.0144,33.1146,225364.0
2023-07-18 13:20:00,36.35,36.37,36.25,36.25,123267.0,33.1146,33.1328,33.0235,33.0235,123267.0
2023-07-18 13:30:00,36.25,36.28,36.2,36.28,175944.0,33.0235,33.0508,32.9779,33.0508,175944.0
2023-07-18 13:40:00,36.27,36.35,36.22,36.35,401579.0,33.0417,33.1146,32.9961,33.1146,401579.0
2023-07-18 13:50:00,36.34,36.38,36.26,36.29,250559.0,33.1055,33.1419,33.0326,33.0599,250559.0
2023-07-18 14:00:00,36.29,36.35,36.24,36.24,203127.0,33.0599,33.1146,33.0144,33.0144,203127.0
2023-07-18 14:10:00,36.24,36.32,36.24,36.31,176069.0,33.0144,33.0872,33.0144,33.0781,176069.0
2023-07-18 14:20:00,36.3,36.33,36.26,36.3,210600.0,33.069,33.0964,33.0326,33.069,210600.0
2023-07-18 14:30:00,36.3,36.33,36.26,36.31,172030.0,33.069,33.0964,33.0326,33.0781,172030.0
2023-07-18 14:40:00,36.31,36.46,36.26,36.39,602448.0,33.0781,33.2148,33.0326,33.151,602448.0
2023-07-18 14:50:00,36.39,36.42,36.31,36.38,255317.0,33.151,33.1783,33.0781,33.1419,255317.0
2023-07-18 15:00:00,36.38,36.47,36.36,36.42,216953.0,33.1419,33.2239,33.1237,33.1783,216953.0
2023-07-18 15:10:00,36.43,36.53,36.42,36.5,371640.0,33.1875,33.2785,33.1783,33.2512,371640.0
2023-07-18 15:20:00,36.5,36.5,36.41,36.45,272471.0,33.2512,33.2512,33.1692,33.2057,272471.0
2023-07-18 15:30:00,36.45,36.47,36.4,36.43,334890.0,33.2057,33.2239,33.1601,33.1875,334890.0
2023-07-18 15:40:00,36.44,36.48,36.4,36.44,493906.0,33.1966,33.233,33.1601,33.1966,493906.0
2023-07-18 15:50:00,36.44,36.56,36.44,36.55,1477685.0,33.1966,33.3059,33.1966,33.2968,1477685.0
2023-07-19 09:30:00,36.38,36.6,35.63,36.17,1432775.0,33.1419,33.3423,32.4587,32.9506,1432775.0
2023-07-19 09:40:00,36.18,36.66,36.05,36.54,844117.0,32.9597,33.397,32.8413,33.2877,844117.0
2023-07-19 09:50:00,36.53,36.83,36.41,36.82,606653.0,33.2785,33.5518,33.1692,33.5427,606653.0
2023-07-19 10:00:00,36.81,36.99,36.67,36.97,558367.0,33.5336,33.6976,33.4061,33.6794,558367.0
2023-07-19 10:10:00,36.97,37.11,36.75,37.06,535145.0,33.6794,33.8069,33.479,33.7614,535145.0
2023-07-19 10:20:00,37.07,37.28,37.0,37.22,675260.0,33.7705,33.9618,33.7067,33.9071,675260.0
2023-07-19 10:30:00,37.23,37.44,37.18,37.42,455332.0,33.9162,34.1076,33.8707,34.0893,455332.0
2023-07-19 10:40:00,37.42,37.94,37.41,37.93,958437.0,34.0893,34.563,34.0802,34.5539,958437.0
2023-07-19 10:50:00,37.93,38.33,37.7,38.18,1605138.0,34.5539,34.9183,34.3444,34.7817,1605138.0
2023-07-19 11:00:00,38.17,38.37,37.88,38.37,999528.0,34.7726,34.9548,34.5084,34.9548,999528.0
2023-07-19 11:10:00,38.38,38.4,37.94,38.09,953312.0,34.9639,34.9821,34.563,34.6997,953312.0
2023-07-19 11:20:00,38.09,38.25,37.84,38.02,591885.0,34.6997,34.8455,34.4719,34.6359,591885.0
2023-07-19 11:30:00,38.03,38.29,38.01,38.24,519559.0,34.645,34.8819,34.6268,34.8363,519559.0
2023-07-19 11:40:00,38.25,38.34,38.21,38.33,450376.0,34.8455,34.9274,34.809,34.9183,450376.0
2023-07-19 11:50:00,38.33,38.74,38.31,38.7,720643.0,34.9183,35.2918,34.9001,35.2554,720643.0
2023-07-19 12:00:00,38.69,38.84,38.63,38.74,648372.0,35.2463,35.3829,35.1916,35.2918,648372.0
2023-07-19 12:10:00,38.75,38.79,38.5,38.72,530141.0,35.301,35.3374,35.0732,35.2736,530141.0
2023-07-19 12:20:00,38.72,38.79,38.53,38.55,373128.0,35.2736,35.3374,35.1005,35.1188,373128.0
2023-07-19 12:30:00,38.55,38.56,38.35,38.5,342425.0,35.1188,35.1279,34.9366,35.0732,342425.0
2023-07-19 12:40:00,38.5,38.62,38.33,38.57,422719.0,35.0732,35.1825,34.9183,35.137,422719.0
2023-07-19 12:50:00,38.57,38.63,38.49,38.63,181572.0,35.137,35.1916,35.0641,35.1916,181572.0
2023-07-19 13:00:00,38.63,38.72,38.57,38.63,422063.0,35.1916,35.2736,35.137,35.1916,422063.0
2023-07-19 13:10:00,38.63,38.87,38.62,38.79,421040.0,35.1916,35.4103,35.1825,35.3374,421040.0
2023-07-19 13:20:00,38.79,38.87,38.72,38.84,511532.0,35.3374,35.4103,35.2736,35.3829,511532.0
2023-07-19 13:30:00,38.83,38.85,38.6,38.66,536589.0,35.3738,35.3921,35.1643,35.219,536589.0
2023-07-19 13:40:00,38.66,38.72,38.58,38.72,486771.0,35.219,35.2736,35.1461,35.2736,486771.0
2023-07-19 13:50:00,38.71,38.8,38.64,38.75,358783.0,35.2645,35.3465,35.2007,35.301,358783.0
2023-07-19 14:00:00,38.75,38.83,38.72,38.78,392624.0,35.301,35.3738,35.2736,35.3283,392624.0
2023-07-19 14:10:00,38.77,38.79,38.59,38.77,560793.0,35.3192,35.3374,35.1552,35.3192,560793.0
2023-07-19 14:20:00,38.77,38.81,38.69,38.76,343872.0,35.3192,35.3556,35.2463,35.3101,343872.0
2023-07-19 14:30:00,38.76,38.78,38.63,38.66,368827.0,35.3101,35.3283,35.1916,35.219,368827.0
2023-07-19 14:40:00,38.66,38.86,38.64,38.86,451969.0,35.219,35.4012,35.2007,35.4012,451969.0
2023-07-19 14:50:00,38.86,38.92,38.83,38.9,317678.0,35.4012,35.4558,35.3738,35.4376,317678.0
2023-07-19 15:00:00,38.9,39.0,38.81,38.83,563429.0,35.4376,35.5287,35.3556,35.3738,563429.0
2023-07-19 15:10:00,38.83,39.07,38.81,39.06,569272.0,35.3738,35.5925,35.3556,35.5834,569272.0
2023-07-19 15:20:00,39.05,39.26,39.02,39.25,531362.0,35.5742,35.7656,35.5469,35.7564,531362.0
2023-07-19 15:30:00,39.24,39.27,38.88,39.0,789243.0,35.7473,35.7747,35.4194,35.5287,789243.0
2023-07-19 15:40:00,38.99,39.15,38.96,39.08,895428.0,35.5196,35.6653,35.4923,35.6016,895428.0
2023-07-19 15:50:00,39.08,39.14,38.88,38.88,2902438.0,35.6016,35.6562,35.4194,35.4194,2902438.0
2023-07-20 09:30:00,38.56,38.98,38.28,38.95,1058626.0,35.1279,35.5105,34.8728,35.4832,1058626.0
2023-07-20 09:40:00,38.92,39.02,38.74,38.92,863525.0,35.4558,35.5469,35.2918,35.4558,863525.0
2023-07-20 09:50:00,38.92,39.07,38.74,38.85,588497.0,35.4558,35.5925,35.2918,35.3921,588497.0
2023-07-20 10:00:00,38.85,39.0,38.71,38.99,397116.0,35.3921,35.5287,35.2645,35.5196,397116.0
2023-07-20 10:10:00,38.99,38.99,38.75,38.81,292613.0,35.5196,35.5196,35.301,35.3556,292613.0
2023-07-20 10:20:00,38.81,38.81,38.54,38.59,398756.0,35.3556,35.3556,35.1096,35.1552,398756.0
2023-07-20 10:30:00,38.6,38.74,38.55,38.55,332806.0,35.1643,35.2918,35.1188,35.1188,332806.0
2023-07-20 10:40:00,38.55,38.73,38.53,38.63,249029.0,35.1188,35.2827,35.1005,35.1916,249029.0
2023-07-20 10:50:00,38.63,38.71,38.57,38.63,358409.0,35.1916,35.2645,35.137,35.1916,358409.0
2023-07-20 11:00:00,38.63,38.69,38.3,38.43,378947.0,35.1916,35.2463,34.891,35.0094,378947.0
2023-07-20 11:10:00,38.43,38.5,38.35,38.5,299360.0,35.0094,35.0732,34.9366,35.0732,299360.0
2023-07-20 11:20:00,38.5,38.6,38.46,38.48,404763.0,35.0732,35.1643,35.0368,35.055,404763.0
2023-07-20 11:30:00,38.48,38.51,38.4,38.41,256194.0,35.055,35.0823,34.9821,34.9912,256194.0
2023-07-20 11:40:00,38.41,38.52,38.39,38.48,279419.0,34.9912,35.0914,34.973,35.055,279419.0
2023-07-20 11:50:00,38.48,38.74,38.48,38.73,279393.0,35.055,35.2918,35.055,35.2827,279393.0
2023-07-20 12:00:00,38.74,38.85,38.7,38.79,331820.0,35.2918,35.3921,35.2554,35.3374,331820.0
2023-07-20 12:10:00,38.79,38.79,38.69,38.73,228238.0,35.3374,35.3374,35.2463,35.2827,228238.0
2023-07-20 12:20:00,38.73,38.85,38.68,38.82,253424.0,35.2827,35.3921,35.2372,35.3647,253424.0
2023-07-20 12:30:00,38.82,38.85,38.7,38.72,205640.0,35.3647,35.3921,35.2554,35.2736,205640.0
2023-07-20 12:40:00,38.72,38.8,38.69,38.74,231540.0,35.2736,35.3465,35.2463,35.2918,231540.0
2023-07-20 12:50:00,38.74,38.84,38.73,38.81,156424.0,35.2918,35.3829,35.2827,35.3556,156424.0
2023-07-20 13:00:00,38.82,38.82,38.71,38.73,150482.0,35.3647,35.3647,35.2645,35.2827,150482.0
2023-07-20 13:10:00,38.73,38.82,38.73,38.78,219199.0,35.2827,35.3647,35.2827,35.3283,219199.0
2023-07-20 13:20:00,38.77,38.82,38.72,38.82,136416.0,35.3192,35.3647,35.2736,35.3647,136416.0
2023-07-20 13:30:00,38.81,38.85,38.78,38.82,187499.0,35.3556,35.3921,35.3283,35.3647,187499.0
2023-07-20 13:40:00,38.81,38.86,38.78,38.83,204087.0,35.3556,35.4012,35.3283,35.3738,204087.0
2023-07-20 13:50:00,38.83,38.88,38.82,38.84,140242.0,35.3738,35.4194,35.3647,35.3829,140242.0
2023-07-20 14:00:00,38.84,38.93,38.83,38.92,210254.0,35.3829,35.4649,35.3738,35.4558,210254.0
2023-07-20 14:10:00,38.92,38.99,38.88,38.89,228364.0,35.4558,35.5196,35.4194,35.4285,228364.0
2023-07-20 14:20:00,38.88,38.95,38.87,38.88,256741.0,35.4194,35.4832,35.4103,35.4194,256741.0
2023-07-20 14:30:00,38.88,38.97,38.87,38.96,332751.0,35.4194,35.5014,35.4103,35.4923,332751.0
2023-07-20 14:40:00,38.95,39.01,38.94,38.98,189887.0,35.4832,35.5378,35.474,35.5105,189887.0
2023-07-20 14:50:00,38.99,39.08,38.99,39.04,319513.0,35.5196,35.6016,35.5196,35.5651,319513.0
2023-07-20 15:00:00,39.04,39.09,38.98,39.0,298224.0,35.5651,35.6107,35.5105,35.5287,298224.0
2023-07-20 15:10:00,39.0,39.01,38.9,38.93,293137.0,35.5287,35.5378,35.4376,35.4649,293137.0
2023-07-20 15:20:00,38.93,38.96,38.87,38.92,226991.0,35.4649,35.4923,35.4103,35.4558,226991.0
2023-07-20 15:30:00,38.93,39.02,38.92,39.01,461137.0,35.4649,35.5469,35.4558,35.5378,461137.0
2023-07-20 15:40:00,39.01,39.05,38.98,39.02,724019.0,35.5378,35.5742,35.5105,35.5469,724019.0
2023-07-20 15:50:00,39.02,39.16,39.01,39.14,2346494.0,35.5469,35.6745,35.5378,35.6562,2346494.0
2023-07-21 09:30:00,39.2,39.23,38.67,38.98,692629.0,35.7109,35.7382,35.2281,35.5105,692629.0
2023-07-21 09:40:00,38.98,38.99,38.56,38.59,350132.0,35.5105,35.5196,35.1279,35.1552,350132.0
2023-07-21 09:50:00,38.59,38.62,38.37,38.51,377623.0,35.1552,35.1825,34.9548,35.0823,377623.0
2023-07-21 10:00:00,38.51,38.65,38.37,38.63,614384.0,35.0823,35.2099,34.9548,35.1916,614384.0
2023-07-21 10:10:00,38.64,38.79,38.63,38.75,645814.0,35.2007,35.3374,35.1916,35.301,645814.0
2023-07-21 10:20:00,38.75,38.87,38.61,38.64,642378.0,35.301,35.4103,35.1734,35.2007,642378.0
2023-07-21 10:30:00,38.63,38.68,38.53,38.65,231702.0,35.1916,35.2372,35.1005,35.2099,231702.0
2023-07-21 10:40:00,38.65,38.75,38.57,38.62,564971.0,35.2099,35.301,35.137,35.1825,564971.0
2023-07-21 10:50:00,38.63,38.74,38.49,38.55,506509.0,35.1916,35.2918,35.0641,35.1188,506509.0
2023-07-21 11:00:00,38.55,38.59,38.45,38.48,378656.0,35.1188,35.1552,35.0277,35.055,378656.0
2023-07-21 11:10:00,38.48,38.65,38.45,38.64,210592.0,35.055,35.2099,35.0277,35.2007,210592.0
2023-07-21 11:20:00,38.64,38.64,38.47,38.52,278795.0,35.2007,35.2007,35.0459,35.0914,278795.0
2023-07-21 11:30:00,38.52,38.59,38.49,38.55,211701.0,35.0914,35.1552,35.0641,35.1188,211701.0
2023-07-21 11:40:00,38.56,38.73,38.56,38.7,216636.0,35.1279,35.2827,35.1279,35.2554,216636.0
2023-07-21 11:50:00,38.7,38.75,38.66,38.74,186747.0,35.2554,35.301,35.219,35.2918,186747.0
2023-07-21 12:00:00,38.73,38.74,38.61,38.62,221705.0,35.2827,35.2918,35.1734,35.1825,221705.0
2023-07-21 12:10:00,38.62,38.64,38.55,38.6,202582.0,35.1825,35.2007,35.1188,35.1643,202582.0
2023-07-21 12:20:00,38.6,38.7,38.59,38.67,127222.0,35.1643,35.2554,35.1552,35.2281,127222.0
2023-07-21 12:30:00,38.66,38.79,38.65,38.77,192409.0,35.219,35.3374,35.2099,35.3192,192409.0
2023-07-21 12:40:00,38.76,38.77,38.61,38.62,385286.0,35.3101,35.3192,35.1734,35.1825,385286.0
2023-07-21 12:50:00,38.62,38.65,38.58,38.62,191007.0,35.1825,35.2099,35.1461,35.1825,191007.0
2023-07-21 13:00:00,38.62,38.7,38.61,38.66,104120.0,35.1825,35.2554,35.1734,35.219,104120.0
2023-07-21 13:10:00,38.66,38.7,38.64,38.69,130358.0,35.219,35.2554,35.2007,35.2463,130358.0
2023-07-21 13:20:00,38.69,38.69,38.61,38.63,132355.0,35.2463,35.2463,35.1734,35.1916,132355.0
2023-07-21 13:30:00,38.63,38.66,38.61,38.62,107177.0,35.1916,35.219,35.1734,35.1825,107177.0
2023-07-21 13:40:00,38.62,38.69,38.6,38.68,150983.0,35.1825,35.2463,35.1643,35.2372,150983.0
2023-07-21 13:50:00,38.68,38.69,38.65,38.68,135462.0,35.2372,35.2463,35.2099,35.2372,135462.0
2023-07-21 14:00:00,38.68,38.72,38.61,38.69,128883.0,35.2372,35.2736,35.1734,35.2463,128883.0
2023-07-21 14:10:00,38.69,38.74,38.64,38.73,278836.0,35.2463,35.2918,35.2007,35.2827,278836.0
2023-07-21 14:20:00,38.73,38.74,38.65,38.66,105621.0,35.2827,35.2918,35.2099,35.219,105621.0
2023-07-21 14:30:00,38.66,38.7,38.64,38.7,85133.0,35.219,35.2554,35.2007,35.2554,85133.0
2023-07-21 14:40:00,38.69,38.71,38.67,38.69,193378.0,35.2463,35.2645,35.2281,35.2463,193378.0
2023-07-21 14:50:00,38.68,38.7,38.62,38.62,123402.0,35.2372,35.2554,35.1825,35.1825,123402.0
2023-07-21 15:00:00,38.63,38.65,38.53,38.54,152944.0,35.1916,35.2099,35.1005,35.1096,152944.0
2023-07-21 15:10:00,38.54,38.59,38.52,38.58,189230.0,35.1096,35.1552,35.0914,35.1461,189230.0
2023-07-21 15:20:00,38.58,38.59,38.48,38.5,246300.0,35.1461,35.1552,35.055,35.0732,246300.0
2023-07-21 15:30:00,38.5,38.55,38.49,38.52,365934.0,35.0732,35.1188,35.0641,35.0914,365934.0
2023-07-21 15:40:00,38.52,38.6,38.47,38.48,464136.0,35.0914,35.1643,35.0459,35.055,464136.0
2023-07-21 15:50:00,38.47,38.52,38.4,38.41,1480675.0,35.0459,35.0914,34.9821,34.9912,1480675.0
2023-07-24 09:30:00,38.56,38.8,38.48,38.62,399933.0,35.1279,35.3465,35.055,35.1825,399933.0
2023-07-24 09:40:00,38.63,38.74,38.46,38.7,246153.0,35.1916,35.2918,35.0368,35.2554,246153.0
2023-07-24 09:50:00,38.69,38.82,38.59,38.63,276516.0,35.2463,35.3647,35.1552,35.1916,276516.0
2023-07-24 10:00:00,38.63,38.85,38.61,38.84,249423.0,35.1916,35.3921,35.1734,35.3829,249423.0
2023-07-24 10:10:00,38.84,38.9,38.69,38.73,257672.0,35.3829,35.4376,35.2463,35.2827,257672.0
2023-07-24 10:20:00,38.74,38.95,38.72,38.89,228462.0,35.2918,35.4832,35.2736,35.4285,228462.0
2023-07-24 10:30:00,38.89,38.96,38.85,38.86,407740.0,35.4285,35.4923,35.3921,35.4012,407740.0
2023-07-24 10:40:00,38.87,38.88,38.78,38.83,277613.0,35.4103,35.4194,35.3283,35.3738,277613.0
2023-07-24 10:50:00,38.83,38.84,38.72,38.77,197264.0,35.3738,35.3829,35.2736,35.3192,197264.0
2023-07-24 11:00:00,38.78,38.88,38.77,38.84,227550.0,35.3283,35.4194,35.3192,35.3829,227550.0
2023-07-24 11:10:00,38.84,38.89,38.79,38.86,159184.0,35.3829,35.4285,35.3374,35.4012,159184.0
2023-07-24 11:20:00,38.87,39.05,38.86,39.05,185949.0,35.4103,35.5742,35.4012,35.5742,185949.0
2023-07-24 11:30:00,39.04,39.07,38.96,38.98,135375.0,35.5651,35.5925,35.4923,35.5105,135375.0
2023-07-24 11:40:00,38.98,39.0,38.92,38.93,81483.0,35.5105,35.5287,35.4558,35.4649,81483.0
2023-07-24 11:50:00,38.93,39.1,38.91,39.09,109626.0,35.4649,35.6198,35.4467,35.6107,109626.0
2023-07-24 12:00:00,39.09,39.22,39.07,39.18,386745.0,35.6107,35.7291,35.5925,35.6927,386745.0
2023-07-24 12:10:00,39.18,39.31,39.15,39.3,186848.0,35.6927,35.8111,35.6653,35.802,186848.0
2023-07-24 12:20:00,39.29,39.33,39.26,39.28,375382.0,35.7929,35.8293,35.7656,35.7838,375382.0
2023-07-24 12:30:00,39.29,39.34,39.25,39.32,190916.0,35.7929,35.8384,35.7564,35.8202,190916.0
2023-07-24 12:40:00,39.32,39.36,39.29,39.34,124803.0,35.8202,35.8567,35.7929,35.8384,124803.0
2023-07-24 12:50:00,39.34,39.43,39.3,39.41,125503.0,35.8384,35.9204,35.802,35.9022,125503.0
2023-07-24 13:00:00,39.41,39.42,39.31,39.37,164783.0,35.9022,35.9113,35.8111,35.8658,164783.0
2023-07-24 13:10:00,39.38,39.39,39.31,39.32,144354.0,35.8749,35.884,35.8111,35.8202,144354.0
2023-07-24 13:20:00,39.32,39.32,39.27,39.32,91605.0,35.8202,35.8202,35.7747,35.8202,91605.0
2023-07-24 13:30:00,39.31,39.36,39.29,39.32,96523.0,35.8111,35.8567,35.7929,35.8202,96523.0
2023-07-24 13:40:00,39.32,39.41,39.31,39.39,122267.0,35.8202,35.9022,35.8111,35.884,122267.0
2023-07-24 13:50:00,39.38,39.4,39.34,39.34,142031.0,35.8749,35.8931,35.8384,35.8384,142031.0
2023-07-24 14:00:00,39.35,39.42,39.34,39.38,144713.0,35.8475,35.9113,35.8384,35.8749,144713.0
2023-07-24 14:10:00,39.37,39.38,39.27,39.29,163146.0,35.8658,35.8749,35.7747,35.7929,163146.0
2023-07-24 14:20:00,39.29,39.32,39.24,39.29,149856.0,35.7929,35.8202,35.7473,35.7929,149856.0
2023-07-24 14:30:00,39.28,39.32,39.26,39.32,103529.0,35.7838,35.8202,35.7656,35.8202,103529.0
2023-07-24 14:40:00,39.32,39.32,39.19,39.23,311098.0,35.8202,35.8202,35.7018,35.7382,311098.0
2023-07-24 14:50:00,39.23,39.23,39.16,39.17,93627.0,35.7382,35.7382,35.6745,35.6836,93627.0
2023-07-24 15:00:00,39.16,39.17,39.11,39.13,155264.0,35.6745,35.6836,35.6289,35.6471,155264.0
2023-07-24 15:10:00,39.13,39.16,39.04,39.05,132747.0,35.6471,35.6745,35.5651,35.5742,132747.0
2023-07-24 15:20:00,39.04,39.08,39.0,39.01,186135.0,35.5651,35.6016,35.5287,35.5378,186135.0
2023-07-24 15:30:00,39.01,39.11,39.0,39.11,211908.0,35.5378,35.6289,35.5287,35.6289,211908.0
2023-07-24 15:40:00,39.1,39.26,39.09,39.25,384937.0,35.6198,35.7656,35.6107,35.7564,384937.0
2023-07-24 15:50:00,39.24,39.33,39.2,39.25,1467523.0,35.7473,35.8293,35.7109,35.7564,1467523.0
2023-07-25 09:30:00,39.19,39.32,39.01,39.18,318556.0,35.7018,35.8202,35.5378,35.6927,318556.0
2023-07-25 09:40:00,39.19,39.22,38.7,38.71,274312.0,35.7018,35.7291,35.2554,35.2645,274312.0
2023-07-25 09:50:00,38.71,38.78,38.6,38.61,309107.0,35.2645,35.3283,35.1643,35.1734,309107.0
2023-07-25 10:00:00,38.61,38.75,38.59,38.68,196673.0,35.1734,35.301,35.1552,35.2372,196673.0
2023-07-25 10:10:00,38.67,38.8,38.6,38.8,160823.0,35.2281,35.3465,35.1643,35.3465,160823.0
2023-07-25 10:20:00,38.8,38.85,38.75,38.82,138107.0,35.3465,35.3921,35.301,35.3647,138107.0
2023-07-25 10:30:00,38.82,38.86,38.67,38.67,284283.0,35.3647,35.4012,35.2281,35.2281,284283.0
2023-07-25 10:40:00,38.68,38.83,38.66,38.77,264961.0,35.2372,35.3738,35.219,35.3192,264961.0
2023-07-25 10:50:00,38.77,38.79,38.68,38.73,147088.0,35.3192,35.3374,35.2372,35.2827,147088.0
2023-07-25 11:00:00,38.73,38.73,38.54,38.59,134811.0,35.2827,35.2827,35.1096,35.1552,134811.0
2023-07-25 11:10:00,38.59,38.71,38.53,38.69,243684.0,35.1552,35.2645,35.1005,35.2463,243684.0
2023-07-25 11:20:00,38.69,38.75,38.66,38.74,263256.0,35.2463,35.301,35.219,35.2918,263256.0
2023-07-25 11:30:00,38.74,38.83,38.73,38.82,121985.0,35.2918,35.3738,35.2827,35.3647,121985.0
2023-07-25 11:40:00,38.81,38.82,38.73,38.73,83078.0,35.3556,35.3647,35.2827,35.2827,83078.0
2023-07-25 11:50:00,38.72,38.74,38.65,38.71,118640.0,35.2736,35.2918,35.2099,35.2645,118640.0
2023-07-25 12:00:00,38.71,38.74,38.6,38.65,88831.0,35.2645,35.2918,35.1643,35.2099,88831.0
2023-07-25 12:10:00,38.65,38.65,38.58,38.59,148987.0,35.2099,35.2099,35.1461,35.1552,148987.0
2023-07-25 12:20:00,38.59,38.64,38.57,38.61,86079.0,35.1552,35.2007,35.137,35.1734,86079.0
2023-07-25 12:30:00,38.61,38.68,38.6,38.67,89870.0,35.1734,35.2372,35.1643,35.2281,89870.0
2023-07-25 12:40:00,38.66,38.72,38.63,38.64,80221.0,35.219,35.2736,35.1916,35.2007,80221.0
2023-07-25 12:50:00,38.65,38.69,38.63,38.64,77206.0,35.2099,35.2463,35.1916,35.2007,77206.0
2023-07-25 13:00:00,38.64,38.65,38.53,38.58,117045.0,35.2007,35.2099,35.1005,35.1461,117045.0
2023-07-25 13:10:00,38.58,38.58,38.51,38.57,82054.0,35.1461,35.1461,35.0823,35.137,82054.0
2023-07-25 13:20:00,38.58,38.58,38.52,38.54,113794.0,35.1461,35.1461,35.0914,35.1096,113794.0
2023-07-25 13:30:00,38.54,38.55,38.48,38.49,216070.0,35.1096,35.1188,35.055,35.0641,216070.0
2023-07-25 13:40:00,38.5,38.54,38.49,38.53,207027.0,35.0732,35.1096,35.0641,35.1005,207027.0
2023-07-25 13:50:00,38.52,38.54,38.48,38.5,159900.0,35.0914,35.1096,35.055,35.0732,159900.0
2023-07-25 14:00:00,38.5,38.51,38.34,38.39,147824.0,35.0732,35.0823,34.9274,34.973,147824.0
2023-07-25 14:10:00,38.39,38.42,38.37,38.39,147269.0,34.973,35.0003,34.9548,34.973,147269.0
2023-07-25 14:20:00,38.39,38.4,38.34,38.39,130614.0,34.973,34.9821,34.9274,34.973,130614.0
2023-07-25 14:30:00,38.4,38.59,38.25,38.26,562119.0,34.9821,35.1552,34.8455,34.8546,562119.0
2023-07-25 14:40:00,38.25,38.26,37.84,37.9,664712.0,34.8455,34.8546,34.4719,34.5266,664712.0
2023-07-25 14:50:00,37.9,38.1,37.85,38.05,741215.0,34.5266,34.7088,34.4811,34.6633,741215.0
2023-07-25 15:00:00,38.06,38.11,37.93,38.0,479626.0,34.6724,34.7179,34.5539,34.6177,479626.0
2023-07-25 15:10:00,38.0,38.01,37.9,37.92,379953.0,34.6177,34.6268,34.5266,34.5448,379953.0
2023-07-25 15:20:00,37.93,38.05,37.9,37.97,652312.0,34.5539,34.6633,34.5266,34.5904,652312.0
2023-07-25 15:30:00,37.97,37.97,37.78,37.82,714792.0,34.5904,34.5904,34.4173,34.4537,714792.0
2023-07-25 15:40:00,37.82,37.94,37.79,37.93,589852.0,34.4537,34.563,34.4264,34.5539,589852.0
2023-07-25 15:50:00,37.93,37.96,37.84,37.86,1424188.0,34.5539,34.5813,34.4719,34.4902,1424188.0
2023-07-26 09:30:00,38.44,38.77,38.39,38.61,423913.0,35.0185,35.3192,34.973,35.1734,423913.0
2023-07-26 09:40:00,38.59,38.86,38.54,38.77,368088.0,35.1552,35.4012,35.1096,35.3192,368088.0
2023-07-26 09:50:00,38.77,38.81,38.66,38.71,159442.0,35.3192,35.3556,35.219,35.2645,159442.0
2023-07-26 10:00:00,38.71,38.71,38.43,38.62,162542.0,35.2645,35.2645,35.0094,35.1825,162542.0
2023-07-26 10:10:00,38.62,38.63,38.48,38.54,133430.0,35.1825,35.1916,35.055,35.1096,133430.0
2023-07-26 10:20:00,38.54,38.65,38.48,38.62,186333.0,35.1096,35.2099,35.055,35.1825,186333.0
2023-07-26 10:30:00,38.62,38.78,38.6,38.78,197465.0,35.1825,35.3283,35.1643,35.3283,197465.0
2023-07-26 10:40:00,38.77,38.81,38.64,38.78,134821.0,35.3192,35.3556,35.2007,35.3283,134821.0
2023-07-26 10:50:00,38.78,38.98,38.76,38.95,174539.0,35.3283,35.5105,35.3101,35.4832,174539.0
2023-07-26 11:00:00,38.96,39.01,38.92,39.01,233679.0,35.4923,35.5378,35.4558,35.5378,233679.0
2023-07-26 11:10:00,39.01,39.06,38.91,38.91,138219.0,35.5378,35.5834,35.4467,35.4467,138219.0
2023-07-26 11:20:00,38.91,38.91,38.82,38.82,149987.0,35.4467,35.4467,35.3647,35.3647,149987.0
2023-07-26 11:30:00,38.83,38.91,38.81,38.91,188720.0,35.3738,35.4467,35.3556,35.4467,188720.0
2023-07-26 11:40:00,38.91,38.99,38.9,38.91,150921.0,35.4467,35.5196,35.4376,35.4467,150921.0
2023-07-26 11:50:00,38.91,38.95,38.87,38.92,179562.0,35.4467,35.4832,35.4103,35.4558,179562.0
2023-07-26 12:00:00,38.92,38.98,38.82,38.83,112295.0,35.4558,35.5105,35.3647,35.3738,112295.0
2023-07-26 12:10:00,38.83,38.96,38.82,38.95,174670.0,35.3738,35.4923,35.3647,35.4832,174670.0
2023-07-26 12:20:00,38.96,38.98,38.93,38.95,164639.0,35.4923,35.5105,35.4649,35.4832,164639.0
2023-07-26 12:30:00,38.95,38.97,38.89,38.91,143515.0,35.4832,35.5014,35.4285,35.4467,143515.0
2023-07-26 12:40:00,38.91,38.95,38.82,38.82,85050.0,35.4467,35.4832,35.3647,35.3647,85050.0
2023-07-26 12:50:00,38.82,38.83,38.72,38.79,158077.0,35.3647,35.3738,35.2736,35.3374,158077.0
2023-07-26 13:00:00,38.78,38.85,38.77,38.8,145292.0,35.3283,35.3921,35.3192,35.3465,145292.0
2023-07-26 13:10:00,38.8,38.88,38.8,38.81,171912.0,35.3465,35.4194,35.3465,35.3556,171912.0
2023-07-26 13:20:00,38.81,38.83,38.73,38.73,158486.0,35.3556,35.3738,35.2827,35.2827,158486.0
2023-07-26 13:30:00,38.74,38.75,38.61,38.63,118406.0,35.2918,35.301,35.1734,35.1916,118406.0
2023-07-26 13:40:00,38.63,38.65,38.56,38.57,162515.0,35.1916,35.2099,35.1279,35.137,162515.0
2023-07-26 13:50:00,38.57,38.61,38.52,38.54,185432.0,35.137,35.1734,35.0914,35.1096,185432.0
2023-07-26 14:00:00,38.53,38.61,38.29,38.48,939914.0,35.1005,35.1734,34.8819,35.055,939914.0
2023-07-26 14:10:00,38.48,38.56,38.42,38.49,290619.0,35.055,35.1279,35.0003,35.0641,290619.0
2023-07-26 14:20:00,38.49,38.68,38.48,38.58,421755.0,35.0641,35.2372,35.055,35.1461,421755.0
2023-07-26 14:30:00,38.59,38.87,38.58,38.85,286294.0,35.1552,35.4103,35.1461,35.3921,286294.0
2023-07-26 14:40:00,38.86,38.97,38.81,38.95,290207.0,35.4012,35.5014,35.3556,35.4832,290207.0
2023-07-26 14:50:00,38.95,39.04,38.91,38.97,245083.0,35.4832,35.5651,35.4467,35.5014,245083.0
2023-07-26 15:00:00,38.97,39.01,38.81,38.84,250091.0,35.5014,35.5378,35.3556,35.3829,250091.0
2023-07-26 15:10:00,38.83,38.89,38.7,38.72,387930.0,35.3738,35.4285,35.2554,35.2736,387930.0
2023-07-26 15:20:00,38.71,38.79,38.69,38.78,303214.0,35.2645,35.3374,35.2463,35.3283,303214.0
2023-07-26 15:30:00,38.77,38.8,38.71,38.76,233589.0,35.3192,35.3465,35.2645,35.3101,233589.0
2023-07-26 15:40:00,38.77,38.87,38.76,38.77,393865.0,35.3192,35.4103,35.3101,35.3192,393865.0
2023-07-26 15:50:00,38.76,38.93,38.74,38.9,1404402.0,35.3101,35.4649,35.2918,35.4376,1404402.0
2023-07-27 09:30:00,39.09,39.38,38.97,39.37,429016.0,35.6107,35.8749,35.5014,35.8658,429016.0
2023-07-27 09:40:00,39.37,39.4,39.18,39.23,408352.0,35.8658,35.8931,35.6927,35.7382,408352.0
2023-07-27 09:50:00,39.24,39.3,38.97,39.09,292826.0,35.7473,35.802,35.5014,35.6107,292826.0
2023-07-27 10:00:00,39.09,39.09,38.91,39.07,221392.0,35.6107,35.6107,35.4467,35.5925,221392.0
2023-07-27 10:10:00,39.07,39.2,39.02,39.12,183969.0,35.5925,35.7109,35.5469,35.638,183969.0
2023-07-27 10:20:00,39.12,39.25,39.09,39.22,227553.0,35.638,35.7564,35.6107,35.7291,227553.0
2023-07-27 10:30:00,39.22,39.42,39.18,39.34,251408.0,35.7291,35.9113,35.6927,35.8384,251408.0
2023-07-27 10:40:00,39.34,39.35,39.11,39.14,311896.0,35.8384,35.8475,35.6289,35.6562,311896.0
2023-07-27 10:50:00,39.15,39.15,39.01,39.09,210420.0,35.6653,35.6653,35.5378,35.6107,210420.0
2023-07-27 11:00:00,39.09,39.09,38.95,38.99,177975.0,35.6107,35.6107,35.4832,35.5196,177975.0
2023-07-27 11:10:00,39.0,39.13,38.99,39.1,133286.0,35.5287,35.6471,35.5196,35.6198,133286.0
2023-07-27 11:20:00,39.11,39.15,39.05,39.11,120011.0,35.6289,35.6653,35.5742,35.6289,120011.0
2023-07-27 11:30:00,39.12,39.12,39.02,39.05,109819.0,35.638,35.638,35.5469,35.5742,109819.0
2023-07-27 11:40:00,39.05,39.1,38.94,39.0,146673.0,35.5742,35.6198,35.474,35.5287,146673.0
2023-07-27 11:50:00,39.0,39.03,38.93,38.96,135116.0,35.5287,35.556,35.4649,35.4923,135116.0
2023-07-27 12:00:00,38.96,38.98,38.85,38.98,229130.0,35.4923,35.5105,35.3921,35.5105,229130.0
2023-07-27 12:10:00,38.98,39.04,38.92,39.04,203866.0,35.5105,35.5651,35.4558,35.5651,203866.0
2023-07-27 12:20:00,39.04,39.08,39.02,39.07,269231.0,35.5651,35.6016,35.5469,35.5925,269231.0
2023-07-27 12:30:00,39.07,39.13,39.06,39.09,185978.0,35.5925,35.6471,35.5834,35.6107,185978.0
2023-07-27 12:40:00,39.09,39.17,39.09,39.16,158820.0,35.6107,35.6836,35.6107,35.6745,158820.0
2023-07-27 12:50:00,39.17,39.19,39.13,39.19,117311.0,35.6836,35.7018,35.6471,35.7018,117311.0
2023-07-27 13:00:00,39.18,39.24,39.14,39.2,702351.0,35.6927,35.7473,35.6562,35.7109,702351.0
2023-07-27 13:10:00,39.2,39.22,39.14,39.16,414860.0,35.7109,35.7291,35.6562,35.6745,414860.0
2023-07-27 13:20:00,39.15,39.21,39.11,39.2,560071.0,35.6653,35.72,35.6289,35.7109,560071.0
2023-07-27 13:30:00,39.19,39.21,39.13,39.13,407578.0,35.7018,35.72,35.6471,35.6471,407578.0
2023-07-27 13:40:00,39.13,39.13,38.97,39.05,265014.0,35.6471,35.6471,35.5014,35.5742,265014.0
2023-07-27 13:50:00,39.05,39.09,39.0,39.09,213331.0,35.5742,35.6107,35.5287,35.6107,213331.0
2023-07-27 14:00:00,39.09,39.13,39.01,39.05,206903.0,35.6107,35.6471,35.5378,35.5742,206903.0
2023-07-27 14:10:00,39.04,39.07,38.95,39.05,345649.0,35.5651,35.5925,35.4832,35.5742,345649.0
2023-07-27 14:20:00,39.05,39.11,39.02,39.04,176356.0,35.5742,35.6289,35.5469,35.5651,176356.0
2023-07-27 14:30:00,39.04,39.11,38.99,39.09,344608.0,35.5651,35.6289,35.5196,35.6107,344608.0
2023-07-27 14:40:00,39.09,39.11,39.04,39.05,186445.0,35.6107,35.6289,35.5651,35.5742,186445.0
2023-07-27 14:50:00,39.05,39.07,38.93,38.96,304587.0,35.5742,35.5925,35.4649,35.4923,304587.0
2023-07-27 15:00:00,38.95,38.98,38.82,38.89,293944.0,35.4832,35.5105,35.3647,35.4285,293944.0
2023-07-27 15:10:00,38.89,38.99,38.88,38.98,332527.0,35.4285,35.5196,35.4194,35.5105,332527.0
2023-07-27 15:20:00,38.98,38.99,38.83,38.87,452575.0,35.5105,35.5196,35.3738,35.4103,452575.0
2023-07-27 15:30:00,38.87,38.91,38.74,38.77,284281.0,35.4103,35.4467,35.2918,35.3192,284281.0
2023-07-27 15:40:00,38.77,38.84,38.75,38.84,359604.0,35.3192,35.3829,35.301,35.3829,359604.0
2023-07-27 15:50:00,38.84,38.93,38.81,38.81,1097651.0,35.3829,35.4649,35.3556,35.3556,1097651.0
2023-07-28 09:30:00,39.19,39.26,38.75,38.93,283753.0,35.7018,35.7656,35.301,35.4649,283753.0
2023-07-28 09:40:00,38.94,39.15,38.91,39.14,223354.0,35.474,35.6653,35.4467,35.6562,223354.0
2023-07-28 09:50:00,39.15,39.27,39.12,39.25,203795.0,35.6653,35.7747,35.638,35.7564,203795.0
2023-07-28 10:00:00,39.25,39.29,39.18,39.25,138396.0,35.7564,35.7929,35.6927,35.7564,138396.0
2023-07-28 10:10:00,39.24,39.4,39.24,39.39,306495.0,35.7473,35.8931,35.7473,35.884,306495.0
2023-07-28 10:20:00,39.39,39.41,39.26,39.32,237073.0,35.884,35.9022,35.7656,35.8202,237073.0
2023-07-28 10:30:00,39.33,39.38,39.24,39.32,186937.0,35.8293,35.8749,35.7473,35.8202,186937.0
2023-07-28 10:40:00,39.31,39.32,39.23,39.27,203225.0,35.8111,35.8202,35.7382,35.7747,203225.0
2023-07-28 10:50:00,39.28,39.37,39.24,39.36,156535.0,35.7838,35.8658,35.7473,35.8567,156535.0
2023-07-28 11:00:00,39.36,39.42,39.31,39.38,201629.0,35.8567,35.9113,35.8111,35.8749,201629.0
2023-07-28 11:10:00,39.37,39.41,39.32,39.38,162760.0,35.8658,35.9022,35.8202,35.8749,162760.0
2023-07-28 11:20:00,39.38,39.49,39.37,39.48,184347.0,35.8749,35.9751,35.8658,35.966,184347.0
2023-07-28 11:30:00,39.47,39.5,39.44,39.46,129906.0,35.9569,35.9842,35.9295,35.9478,129906.0
2023-07-28 11:40:00,39.46,39.48,39.33,39.36,150274.0,35.9478,35.966,35.8293,35.8567,150274.0
2023-07-28 11:50:00,39.35,39.4,39.33,39.38,127720.0,35.8475,35.8931,35.8293,35.8749,127720.0
2023-07-28 12:00:00,39.38,39.38,39.27,39.3,245241.0,35.8749,35.8749,35.7747,35.802,245241.0
2023-07-28 12:10:00,39.3,39.37,39.27,39.35,153293.0,35.802,35.8658,35.7747,35.8475,153293.0
2023-07-28 12:20:00,39.35,39.4,39.34,39.37,133206.0,35.8475,35.8931,35.8384,35.8658,133206.0
2023-07-28 12:30:00,39.37,39.45,39.31,39.45,163092.0,35.8658,35.9386,35.8111,35.9386,163092.0
2023-07-28 12:40:00,39.45,39.45,39.36,39.38,213455.0,35.9386,35.9386,35.8567,35.8749,213455.0
2023-07-28 12:50:00,39.38,39.42,39.36,39.4,127319.0,35.8749,35.9113,35.8567,35.8931,127319.0
2023-07-28 13:00:00,39.39,39.41,39.33,39.38,243127.0,35.884,35.9022,35.8293,35.8749,243127.0
2023-07-28 13:10:00,39.38,39.45,39.36,39.44,101612.0,35.8749,35.9386,35.8567,35.9295,101612.0
2023-07-28 13:20:00,39.45,39.48,39.4,39.42,168306.0,35.9386,35.966,35.8931,35.9113,168306.0
2023-07-28 13:30:00,39.42,39.45,39.3,39.31,159226.0,35.9113,35.9386,35.802,35.8111,159226.0
2023-07-28 13:40:00,39.31,39.32,39.22,39.26,204609.0,35.8111,35.8202,35.7291,35.7656,204609.0
2023-07-28 13:50:00,39.26,39.37,39.25,39.35,126462.0,35.7656,35.8658,35.7564,35.8475,126462.0
2023-07-28 14:00:00,39.35,39.37,39.32,39.34,91239.0,35.8475,35.8658,35.8202,35.8384,91239.0
2023-07-28 14:10:00,39.35,39.38,39.3,39.38,122620.0,35.8475,35.8749,35.802,35.8749,122620.0
2023-07-28 14:20:00,39.38,39.43,39.37,39.41,173077.0,35.8749,35.9204,35.8658,35.9022,173077.0
2023-07-28 14:30:00,39.41,39.41,39.35,39.35,164967.0,35.9022,35.9022,35.8475,35.8475,164967.0
2023-07-28 14:40:00,39.35,39.4,39.34,39.4,151163.0,35.8475,35.8931,35.8384,35.8931,151163.0
2023-07-28 14:50:00,39.4,39.46,39.39,39.42,183294.0,35.8931,35.9478,35.884,35.9113,183294.0
2023-07-28 15:00:00,39.43,39.44,39.38,39.39,148920.0,35.9204,35.9295,35.8749,35.884,148920.0
2023-07-28 15:10:00,39.38,39.45,39.38,39.45,164184.0,35.8749,35.9386,35.8749,35.9386,164184.0
2023-07-28 15:20:00,39.45,39.47,39.41,39.42,251388.0,35.9386,35.9569,35.9022,35.9113,251388.0
2023-07-28 15:30:00,39.42,39.47,39.4,39.46,299730.0,35.9113,35.9569,35.8931,35.9478,299730.0
2023-07-28 15:40:00,39.45,39.46,39.41,39.42,305011.0,35.9386,35.9478,35.9022,35.9113,305011.0
2023-07-28 15:50:00,39.42,39.55,39.4,39.54,1073479.0,35.9113,36.0297,35.8931,36.0206,1073479.0
2023-07-31 09:30:00,39.75,39.82,39.5,39.64,235310.0,36.2119,36.2757,35.9842,36.1117,235310.0
2023-07-31 09:40:00,39.63,39.85,39.62,39.72,126651.0,36.1026,36.303,36.0935,36.1846,126651.0
2023-07-31 09:50:00,39.72,39.87,39.71,39.87,124983.0,36.1846,36.3213,36.1755,36.3213,124983.0
2023-07-31 10:00:00,39.87,39.89,39.77,39.79,102560.0,36.3213,36.3395,36.2302,36.2484,102560.0
2023-07-31 10:10:00,39.78,39.89,39.74,39.85,87058.0,36.2393,36.3395,36.2028,36.303,87058.0
2023-07-31 10:20:00,39.84,39.88,39.76,39.78,108439.0,36.2939,36.3304,36.2211,36.2393,108439.0
2023-07-31 10:30:00,39.79,39.79,39.67,39.7,112478.0,36.2484,36.2484,36.1391,36.1664,112478.0
2023-07-31 10:40:00,39.69,39.72,39.59,39.59,120052.0,36.1573,36.1846,36.0662,36.0662,120052.0
2023-07-31 10:50:00,39.58,39.59,39.49,39.55,132591.0,36.0571,36.0662,35.9751,36.0297,132591.0
2023-07-31 11:00:00,39.55,39.57,39.43,39.43,66663.0,36.0297,36.048,35.9204,35.9204,66663.0
2023-07-31 11:10:00,39.44,39.53,39.42,39.46,226827.0,35.9295,36.0115,35.9113,35.9478,226827.0
2023-07-31 11:20:00,39.46,39.52,39.43,39.44,92931.0,35.9478,36.0024,35.9204,35.9295,92931.0
2023-07-31 11:30:00,39.45,39.52,39.43,39.46,85949.0,35.9386,36.0024,35.9204,35.9478,85949.0
2023-07-31 11:40:00,39.46,39.49,39.41,39.41,88866.0,35.9478,35.9751,35.9022,35.9022,88866.0
2023-07-31 11:50:00,39.42,39.44,39.38,39.41,97608.0,35.9113,35.9295,35.8749,35.9022,97608.0
2023-07-31 12:00:00,39.41,39.46,39.38,39.44,171331.0,35.9022,35.9478,35.8749,35.9295,171331.0
2023-07-31 12:10:00,39.45,39.52,39.44,39.5,102647.0,35.9386,36.0024,35.9295,35.9842,102647.0
2023-07-31 12:20:00,39.5,39.54,39.45,39.48,162109.0,35.9842,36.0206,35.9386,35.966,162109.0
2023-07-31 12:30:00,39.49,39.49,39.45,39.45,168776.0,35.9751,35.9751,35.9386,35.9386,168776.0
2023-07-31 12:40:00,39.45,39.47,39.45,39.46,84782.0,35.9386,35.9569,35.9386,35.9478,84782.0
2023-07-31 12:50:00,39.46,39.52,39.45,39.51,72895.0,35.9478,36.0024,35.9386,35.9933,72895.0
2023-07-31 13:00:00,39.52,39.52,39.4,39.41,162108.0,36.0024,36.0024,35.8931,35.9022,162108.0
2023-07-31 13:10:00,39.41,39.42,39.37,39.41,118252.0,35.9022,35.9113,35.8658,35.9022,118252.0
2023-07-31 13:20:00,39.41,39.43,39.39,39.41,80868.0,35.9022,35.9204,35.884,35.9022,80868.0
2023-07-31 13:30:00,39.41,39.45,39.4,39.45,85761.0,35.9022,35.9386,35.8931,35.9386,85761.0
2023-07-31 13:40:00,39.45,39.47,39.41,39.41,48000.0,35.9386,35.9569,35.9022,35.9022,48000.0
2023-07-31 13:50:00,39.42,39.44,39.4,39.42,82349.0,35.9113,35.9295,35.8931,35.9113,82349.0
2023-07-31 14:00:00,39.41,39.42,39.33,39.33,95264.0,35.9022,35.9113,35.8293,35.8293,95264.0
2023-07-31 14:10:00,39.34,39.36,39.33,39.34,53508.0,35.8384,35.8567,35.8293,35.8384,53508.0
2023-07-31 14:20:00,39.34,39.42,39.34,39.41,94817.0,35.8384,35.9113,35.8384,35.9022,94817.0
2023-07-31 14:30:00,39.41,39.44,39.4,39.41,69651.0,35.9022,35.9295,35.8931,35.9022,69651.0
2023-07-31 14:40:00,39.41,39.43,39.38,39.42,127053.0,35.9022,35.9204,35.8749,35.9113,127053.0
2023-07-31 14:50:00,39.43,39.44,39.4,39.43,76446.0,35.9204,35.9295,35.8931,35.9204,76446.0
2023-07-31 15:00:00,39.43,39.45,39.4,39.41,105948.0,35.9204,35.9386,35.8931,35.9022,105948.0
2023-07-31 15:10:00,39.41,39.43,39.37,39.42,139474.0,35.9022,35.9204,35.8658,35.9113,139474.0
2023-07-31 15:20:00,39.42,39.45,39.4,39.41,140740.0,35.9113,35.9386,35.8931,35.9022,140740.0
2023-07-31 15:30:00,39.41,39.43,39.35,39.36,232390.0,35.9022,35.9204,35.8475,35.8567,232390.0
2023-07-31 15:40:00,39.36,39.42,39.3,39.4,465393.0,35.8567,35.9113,35.802,35.8931,465393.0
2023-07-31 15:50:00,39.4,39.69,39.39,39.69,1250836.0,35.8931,36.1573,35.884,36.1573,1250836.0
2023-08-01 09:30:00,39.44,39.52,39.14,39.29,276056.0,35.9295,36.0024,35.6562,35.7929,276056.0
2023-08-01 09:40:00,39.3,39.35,39.1,39.2,130383.0,35.802,35.8475,35.6198,35.7109,130383.0
2023-08-01 09:50:00,39.19,39.32,39.12,39.31,113133.0,35.7018,35.8202,35.638,35.8111,113133.0
2023-08-01 10:00:00,39.31,39.36,38.83,38.85,571301.0,35.8111,35.8567,35.3738,35.3921,571301.0
2023-08-01 10:10:00,38.85,39.0,38.81,38.87,256918.0,35.3921,35.5287,35.3556,35.4103,256918.0
2023-08-01 10:20:00,38.86,38.87,38.73,38.75,175663.0,35.4012,35.4103,35.2827,35.301,175663.0
2023-08-01 10:30:00,38.75,38.77,38.67,38.73,255258.0,35.301,35.3192,35.2281,35.2827,255258.0
2023-08-01 10:40:00,38.72,38.84,38.71,38.78,168466.0,35.2736,35.3829,35.2645,35.3283,168466.0
2023-08-01 10:50:00,38.77,38.8,38.74,38.8,157755.0,35.3192,35.3465,35.2918,35.3465,157755.0
2023-08-01 11:00:00,38.8,38.96,38.8,38.82,290637.0,35.3465,35.4923,35.3465,35.3647,290637.0
2023-08-01 11:10:00,38.83,38.83,38.65,38.73,173228.0,35.3738,35.3738,35.2099,35.2827,173228.0
2023-08-01 11:20:00,38.72,38.72,38.59,38.61,142468.0,35.2736,35.2736,35.1552,35.1734,142468.0
2023-08-01 11:30:00,38.62,38.66,38.57,38.61,219826.0,35.1825,35.219,35.137,35.1734,219826.0
2023-08-01 11:40:00,38.62,38.67,38.47,38.66,289720.0,35.1825,35.2281,35.0459,35.219,289720.0
2023-08-01 11:50:00,38.66,38.7,38.6,38.66,140177.0,35.219,35.2554,35.1643,35.219,140177.0
2023-08-01 12:00:00,38.66,38.66,38.54,38.57,166835.0,35.219,35.219,35.1096,35.137,166835.0
2023-08-01 12:10:00,38.57,38.61,38.54,38.6,258522.0,35.137,35.1734,35.1096,35.1643,258522.0
2023-08-01 12:20:00,38.61,38.63,38.57,38.61,102448.0,35.1734,35.1916,35.137,35.1734,102448.0
2023-08-01 12:30:00,38.6,38.68,38.59,38.65,146185.0,35.1643,35.2372,35.1552,35.2099,146185.0
2023-08-01 12:40:00,38.65,38.7,38.63,38.68,88929.0,35.2099,35.2554,35.1916,35.2372,88929.0
2023-08-01 12:50:00,38.67,38.69,38.63,38.65,107043.0,35.2281,35.2463,35.1916,35.2099,107043.0
2023-08-01 13:00:00,38.66,38.7,38.65,38.69,90208.0,35.219,35.2554,35.2099,35.2463,90208.0
2023-08-01 13:10:00,38.68,38.72,38.6,38.71,116699.0,35.2372,35.2736,35.1643,35.2645,116699.0
2023-08-01 13:20:00,38.72,38.74,38.66,38.67,116464.0,35.2736,35.2918,35.219,35.2281,116464.0
2023-08-01 13:30:00,38.67,38.68,38.64,38.66,97973.0,35.2281,35.2372,35.2007,35.219,97973.0
2023-08-01 13:40:00,38.66,38.68,38.57,38.61,283163.0,35.219,35.2372,35.137,35.1734,283163.0
2023-08-01 13:50:00,38.61,38.66,38.6,38.63,111119.0,35.1734,35.219,35.1643,35.1916,111119.0
2023-08-01 14:00:00,38.63,38.66,38.6,38.63,132065.0,35.1916,35.219,35.1643,35.1916,132065.0
2023-08-01 14:10:00,38.63,38.71,38.62,38.71,138294.0,35.1916,35.2645,35.1825,35.2645,138294.0
2023-08-01 14:20:00,38.71,38.71,38.56,38.6,154052.0,35.2645,35.2645,35.1279,35.1643,154052.0
2023-08-01 14:30:00,38.6,38.6,38.54,38.58,151986.0,35.1643,35.1643,35.1096,35.1461,151986.0
2023-08-01 14:40:00,38.58,38.59,38.53,38.58,275492.0,35.1461,35.1552,35.1005,35.1461,275492.0
2023-08-01 14:50:00,38.59,38.6,38.55,38.6,132327.0,35.1552,35.1643,35.1188,35.1643,132327.0
2023-08-01 15:00:00,38.59,38.65,38.57,38.62,239449.0,35.1552,35.2099,35.137,35.1825,239449.0
2023-08-01 15:10:00,38.62,38.67,38.62,38.65,197265.0,35.1825,35.2281,35.1825,35.2099,197265.0
2023-08-01 15:20:00,38.66,38.7,38.63,38.67,268905.0,35.219,35.2554,35.1916,35.2281,268905.0
2023-08-01 15:30:00,38.66,38.74,38.65,38.69,264147.0,35.219,35.2918,35.2099,35.2463,264147.0
2023-08-01 15:40:00,38.68,38.7,38.6,38.7,382900.0,35.2372,35.2554,35.1643,35.2554,382900.0
2023-08-01 15:50:00,38.7,38.81,38.68,38.71,1073855.0,35.2554,35.3556,35.2372,35.2645,1073855.0
2023-08-02 09:30:00,38.01,38.16,37.78,38.09,551400.0,34.6268,34.7635,34.4173,34.6997,551400.0
2023-08-02 09:40:00,38.09,38.23,37.86,38.23,236499.0,34.6997,34.8272,34.4902,34.8272,236499.0
2023-08-02 09:50:00,38.23,38.24,37.93,37.94,172177.0,34.8272,34.8363,34.5539,34.563,172177.0
2023-08-02 10:00:00,37.94,37.95,37.84,37.86,521646.0,34.563,34.5722,34.4719,34.4902,521646.0
2023-08-02 10:10:00,37.88,37.94,37.84,37.88,203721.0,34.5084,34.563,34.4719,34.5084,203721.0
2023-08-02 10:20:00,37.88,37.97,37.85,37.92,257208.0,34.5084,34.5904,34.4811,34.5448,257208.0
2023-08-02 10:30:00,37.91,38.05,37.9,37.92,190705.0,34.5357,34.6633,34.5266,34.5448,190705.0
2023-08-02 10:40:00,37.91,37.92,37.77,37.8,334442.0,34.5357,34.5448,34.4082,34.4355,334442.0
2023-08-02 10:50:00,37.79,37.83,37.64,37.69,230763.0,34.4264,34.4628,34.2898,34.3353,230763.0
2023-08-02 11:00:00,37.69,37.76,37.67,37.75,168929.0,34.3353,34.3991,34.3171,34.39,168929.0
2023-08-02 11:10:00,37.76,37.86,37.72,37.73,146501.0,34.3991,34.4902,34.3626,34.3717,146501.0
2023-08-02 11:20:00,37.73,37.96,37.7,37.95,128646.0,34.3717,34.5813,34.3444,34.5722,128646.0
2023-08-02 11:30:00,37.95,38.04,37.93,38.0,130096.0,34.5722,34.6541,34.5539,34.6177,130096.0
2023-08-02 11:40:00,38.01,38.05,37.97,38.02,100079.0,34.6268,34.6633,34.5904,34.6359,100079.0
2023-08-02 11:50:00,38.02,38.1,38.0,38.05,97188.0,34.6359,34.7088,34.6177,34.6633,97188.0
2023-08-02 12:00:00,38.05,38.08,38.0,38.04,108871.0,34.6633,34.6906,34.6177,34.6541,108871.0
2023-08-02 12:10:00,38.04,38.16,38.01,38.13,162303.0,34.6541,34.7635,34.6268,34.7361,162303.0
2023-08-02 12:20:00,38.13,38.2,38.09,38.16,107197.0,34.7361,34.7999,34.6997,34.7635,107197.0
2023-08-02 12:30:00,38.15,38.2,38.14,38.17,106943.0,34.7544,34.7999,34.7452,34.7726,106943.0
2023-08-02 12:40:00,38.17,38.29,38.17,38.23,86088.0,34.7726,34.8819,34.7726,34.8272,86088.0
2023-08-02 12:50:00,38.23,38.24,38.15,38.15,69779.0,34.8272,34.8363,34.7544,34.7544,69779.0
2023-08-02 13:00:00,38.16,38.24,38.14,38.16,100872.0,34.7635,34.8363,34.7452,34.7635,100872.0
2023-08-02 13:10:00,38.16,38.23,38.15,38.21,75755.0,34.7635,34.8272,34.7544,34.809,75755.0
2023-08-02 13:20:00,38.22,38.22,38.17,38.2,72617.0,34.8181,34.8181,34.7726,34.7999,72617.0
2023-08-02 13:30:00,38.2,38.28,38.18,38.27,101404.0,34.7999,34.8728,34.7817,34.8637,101404.0
2023-08-02 13:40:00,38.27,38.3,38.23,38.27,81155.0,34.8637,34.891,34.8272,34.8637,81155.0
2023-08-02 13:50:00,38.27,38.29,38.24,38.27,78107.0,34.8637,34.8819,34.8363,34.8637,78107.0
2023-08-02 14:00:00,38.26,38.31,38.25,38.26,102554.0,34.8546,34.9001,34.8455,34.8546,102554.0
2023-08-02 14:10:00,38.26,38.27,38.19,38.22,126026.0,34.8546,34.8637,34.7908,34.8181,126026.0
2023-08-02 14:20:00,38.21,38.25,38.2,38.2,163394.0,34.809,34.8455,34.7999,34.7999,163394.0
2023-08-02 14:30:00,38.21,38.24,38.19,38.21,108949.0,34.809,34.8363,34.7908,34.809,108949.0
2023-08-02 14:40:00,38.21,38.26,38.18,38.25,105603.0,34.809,34.8546,34.7817,34.8455,105603.0
2023-08-02 14:50:00,38.25,38.3,38.24,38.3,120298.0,34.8455,34.891,34.8363,34.891,120298.0
2023-08-02 15:00:00,38.3,38.34,38.29,38.33,149109.0,34.891,34.9274,34.8819,34.9183,149109.0
2023-08-02 15:10:00,38.33,38.37,38.31,38.36,237497.0,34.9183,34.9548,34.9001,34.9457,237497.0
2023-08-02 15:20:00,38.36,38.4,38.26,38.27,188877.0,34.9457,34.9821,34.8546,34.8637,188877.0
2023-08-02 15:30:00,38.27,38.36,38.25,38.35,248284.0,34.8637,34.9457,34.8455,34.9366,248284.0
2023-08-02 15:40:00,38.36,38.46,38.33,38.45,285436.0,34.9457,35.0368,34.9183,35.0277,285436.0
2023-08-02 15:50:00,38.44,38.51,38.41,38.43,756036.0,35.0185,35.0823,34.9912,35.0094,756036.0
2023-08-03 09:30:00,38.33,38.75,38.24,38.48,328028.0,34.9183,35.301,34.8363,35.055,328028.0
2023-08-03 09:40:00,38.48,38.49,38.07,38.17,258639.0,35.055,35.0641,34.6815,34.7726,258639.0
2023-08-03 09:50:00,38.16,38.25,38.04,38.21,253039.0,34.7635,34.8455,34.6541,34.809,253039.0
2023-08-03 10:00:00,38.18,38.33,38.13,38.26,145046.0,34.7817,34.9183,34.7361,34.8546,145046.0
2023-08-03 10:10:00,38.26,38.37,38.23,38.37,138435.0,34.8546,34.9548,34.8272,34.9548,138435.0
2023-08-03 10:20:00,38.38,38.44,38.35,38.39,188464.0,34.9639,35.0185,34.9366,34.973,188464.0
2023-08-03 10:30:00,38.36,38.6,38.35,38.44,338087.0,34.9457,35.1643,34.9366,35.0185,338087.0
2023-08-03 10:40:00,38.43,38.68,38.42,38.68,276581.0,35.0094,35.2372,35.0003,35.2372,276581.0
2023-08-03 10:50:00,38.68,38.81,38.64,38.77,288000.0,35.2372,35.3556,35.2007,35.3192,288000.0
2023-08-03 11:00:00,38.77,38.86,38.75,38.84,123790.0,35.3192,35.4012,35.301,35.3829,123790.0
2023-08-03 11:10:00,38.84,39.02,38.79,38.98,311369.0,35.3829,35.5469,35.3374,35.5105,311369.0
2023-08-03 11:20:00,38.98,39.12,38.91,38.92,353057.0,35.5105,35.638,35.4467,35.4558,353057.0
2023-08-03 11:30:00,38.92,39.21,38.9,39.14,418816.0,35.4558,35.72,35.4376,35.6562,418816.0
2023-08-03 11:40:00,39.14,39.26,39.08,39.17,223045.0,35.6562,35.7656,35.6016,35.6836,223045.0
2023-08-03 11:50:00,39.17,39.22,39.13,39.16,109351.0,35.6836,35.7291,35.6471,35.6745,109351.0
2023-08-03 12:00:00,39.16,39.3,39.12,39.29,258719.0,35.6745,35.802,35.638,35.7929,258719.0
2023-08-03 12:10:00,39.29,39.47,39.28,39.41,186259.0,35.7929,35.9569,35.7838,35.9022,186259.0
2023-08-03 12:20:00,39.42,39.46,39.37,39.4,179180.0,35.9113,35.9478,35.8658,35.8931,179180.0
2023-08-03 12:30:00,39.4,39.43,39.36,39.39,148946.0,35.8931,35.9204,35.8567,35.884,148946.0
2023-08-03 12:40:00,39.38,39.45,39.37,39.4,95551.0,35.8749,35.9386,35.8658,35.8931,95551.0
2023-08-03 12:50:00,39.39,39.45,39.38,39.42,78573.0,35.884,35.9386,35.8749,35.9113,78573.0
2023-08-03 13:00:00,39.42,39.43,39.3,39.37,161110.0,35.9113,35.9204,35.802,35.8658,161110.0
2023-08-03 13:10:00,39.37,39.52,39.37,39.48,142656.0,35.8658,36.0024,35.8658,35.966,142656.0
2023-08-03 13:20:00,39.48,39.61,39.48,39.56,163233.0,35.966,36.0844,35.966,36.0389,163233.0
2023-08-03 13:30:00,39.55,39.57,39.41,39.5,118504.0,36.0297,36.048,35.9022,35.9842,118504.0
2023-08-03 13:40:00,39.5,39.51,39.42,39.42,107548.0,35.9842,35.9933,35.9113,35.9113,107548.0
2023-08-03 13:50:00,39.43,39.47,39.39,39.43,123437.0,35.9204,35.9569,35.884,35.9204,123437.0
2023-08-03 14:00:00,39.43,39.45,39.39,39.41,108733.0,35.9204,35.9386,35.884,35.9022,108733.0
2023-08-03 14:10:00,39.4,39.46,39.4,39.44,84128.0,35.8931,35.9478,35.8931,35.9295,84128.0
2023-08-03 14:20:00,39.44,39.48,39.39,39.4,100737.0,35.9295,35.966,35.884,35.8931,100737.0
2023-08-03 14:30:00,39.41,39.42,39.26,39.3,173356.0,35.9022,35.9113,35.7656,35.802,173356.0
2023-08-03 14:40:00,39.3,39.37,39.3,39.36,197545.0,35.802,35.8658,35.802,35.8567,197545.0
2023-08-03 14:50:00,39.36,39.42,39.35,39.41,107830.0,35.8567,35.9113,35.8475,35.9022,107830.0
2023-08-03 15:00:00,39.41,39.48,39.39,39.45,153612.0,35.9022,35.966,35.884,35.9386,153612.0
2023-08-03 15:10:00,39.44,39.45,39.36,39.43,254866.0,35.9295,35.9386,35.8567,35.9204,254866.0
2023-08-03 15:20:00,39.43,39.45,39.36,39.38,205367.0,35.9204,35.9386,35.8567,35.8749,205367.0
2023-08-03 15:30:00,39.38,39.42,39.34,39.41,360598.0,35.8749,35.9113,35.8384,35.9022,360598.0
2023-08-03 15:40:00,39.41,39.46,39.39,39.45,349250.0,35.9022,35.9478,35.884,35.9386,349250.0
2023-08-03 15:50:00,39.44,39.56,39.42,39.43,1348448.0,35.9295,36.0389,35.9113,35.9204,1348448.0
2023-08-04 09:30:00,39.34,39.58,39.24,39.41,312575.0,35.8384,36.0571,35.7473,35.9022,312575.0
2023-08-04 09:40:00,39.43,39.82,39.4,39.76,269252.0,35.9204,36.2757,35.8931,36.2211,269252.0
2023-08-04 09:50:00,39.77,39.88,39.72,39.87,352415.0,36.2302,36.3304,36.1846,36.3213,352415.0
2023-08-04 10:00:00,39.87,39.9,39.75,39.8,304633.0,36.3213,36.3486,36.2119,36.2575,304633.0
2023-08-04 10:10:00,39.81,39.98,39.8,39.97,291624.0,36.2666,36.4215,36.2575,36.4124,291624.0
2023-08-04 10:20:00,39.97,40.24,39.96,40.23,411628.0,36.4124,36.6583,36.4033,36.6492,411628.0
2023-08-04 10:30:00,40.22,40.35,40.19,40.34,412193.0,36.6401,36.7585,36.6128,36.7494,412193.0
2023-08-04 10:40:00,40.33,40.35,40.21,40.27,252351.0,36.7403,36.7585,36.631,36.6857,252351.0
2023-08-04 10:50:00,40.27,40.37,40.25,40.37,267712.0,36.6857,36.7768,36.6674,36.7768,267712.0
2023-08-04 11:00:00,40.38,40.4,40.28,40.31,257351.0,36.7859,36.8041,36.6948,36.7221,257351.0
2023-08-04 11:10:00,40.31,40.4,40.29,40.34,227109.0,36.7221,36.8041,36.7039,36.7494,227109.0
2023-08-04 11:20:00,40.34,40.39,40.28,40.32,173515.0,36.7494,36.795,36.6948,36.7312,173515.0
2023-08-04 11:30:00,40.32,40.45,40.31,40.39,210378.0,36.7312,36.8496,36.7221,36.795,210378.0
2023-08-04 11:40:00,40.38,40.41,40.32,40.38,191627.0,36.7859,36.8132,36.7312,36.7859,191627.0
2023-08-04 11:50:00,40.38,40.44,40.36,40.41,170114.0,36.7859,36.8405,36.7676,36.8132,170114.0
2023-08-04 12:00:00,40.41,40.45,40.3,40.35,247758.0,36.8132,36.8496,36.713,36.7585,247758.0
2023-08-04 12:10:00,40.34,40.36,40.3,40.32,273868.0,36.7494,36.7676,36.713,36.7312,273868.0
2023-08-04 12:20:00,40.31,40.32,40.18,40.2,410151.0,36.7221,36.7312,36.6037,36.6219,410151.0
2023-08-04 12:30:00,40.2,40.2,40.05,40.09,191755.0,36.6219,36.6219,36.4852,36.5217,191755.0
2023-08-04 12:40:00,40.09,40.34,40.09,40.34,173977.0,36.5217,36.7494,36.5217,36.7494,173977.0
2023-08-04 12:50:00,40.34,40.44,40.33,40.38,190884.0,36.7494,36.8405,36.7403,36.7859,190884.0
2023-08-04 13:00:00,40.38,40.4,40.3,40.32,193031.0,36.7859,36.8041,36.713,36.7312,193031.0
2023-08-04 13:10:00,40.32,40.34,40.25,40.28,150350.0,36.7312,36.7494,36.6674,36.6948,150350.0
2023-08-04 13:20:00,40.28,40.29,40.17,40.21,138268.0,36.6948,36.7039,36.5946,36.631,138268.0
2023-08-04 13:30:00,40.21,40.28,40.16,40.19,139007.0,36.631,36.6948,36.5855,36.6128,139007.0
2023-08-04 13:40:00,40.18,40.23,40.14,40.15,116474.0,36.6037,36.6492,36.5672,36.5763,116474.0
2023-08-04 13:50:00,40.15,40.18,40.1,40.11,119088.0,36.5763,36.6037,36.5308,36.5399,119088.0
2023-08-04 14:00:00,40.11,40.11,39.99,40.02,229768.0,36.5399,36.5399,36.4306,36.4579,229768.0
2023-08-04 14:10:00,40.01,40.04,39.94,39.96,219582.0,36.4488,36.4761,36.385,36.4033,219582.0
2023-08-04 14:20:00,39.96,39.98,39.85,39.93,189300.0,36.4033,36.4215,36.303,36.3759,189300.0
2023-08-04 14:30:00,39.92,39.97,39.89,39.91,141900.0,36.3668,36.4124,36.3395,36.3577,141900.0
2023-08-04 14:40:00,39.91,39.95,39.86,39.91,164489.0,36.3577,36.3941,36.3122,36.3577,164489.0
2023-08-04 14:50:00,39.91,39.98,39.81,39.84,178200.0,36.3577,36.4215,36.2666,36.2939,178200.0
2023-08-04 15:00:00,39.84,39.89,39.78,39.79,178596.0,36.2939,36.3395,36.2393,36.2484,178596.0
2023-08-04 15:10:00,39.81,39.87,39.8,39.83,167767.0,36.2666,36.3213,36.2575,36.2848,167767.0
2023-08-04 15:20:00,39.82,39.84,39.79,39.82,185002.0,36.2757,36.2939,36.2484,36.2757,185002.0
2023-08-04 15:30:00,39.83,39.93,39.82,39.84,265113.0,36.2848,36.3759,36.2757,36.2939,265113.0
2023-08-04 15:40:00,39.84,39.88,39.8,39.88,423692.0,36.2939,36.3304,36.2575,36.3304,423692.0
2023-08-04 15:50:00,39.87,39.94,39.84,39.86,1378837.0,36.3213,36.385,36.2939,36.3122,1378837.0
2023-08-07 09:30:00,39.93,40.24,39.86,40.02,227373.0,36.3759,36.6583,36.3122,36.4579,227373.0
2023-08-07 09:40:00,40.03,40.12,39.88,40.02,128379.0,36.467,36.549,36.3304,36.4579,128379.0
2023-08-07 09:50:00,40.02,40.17,40.02,40.07,140326.0,36.4579,36.5946,36.4579,36.5035,140326.0
2023-08-07 10:00:00,40.07,40.15,39.94,40.14,209320.0,36.5035,36.5763,36.385,36.5672,209320.0
2023-08-07 10:10:00,40.16,40.25,40.15,40.17,170822.0,36.5855,36.6674,36.5763,36.5946,170822.0
2023-08-07 10:20:00,40.18,40.18,40.07,40.09,125244.0,36.6037,36.6037,36.5035,36.5217,125244.0
2023-08-07 10:30:00,40.1,40.15,40.06,40.13,172063.0,36.5308,36.5763,36.4944,36.5581,172063.0
2023-08-07 10:40:00,40.14,40.2,40.08,40.18,137144.0,36.5672,36.6219,36.5126,36.6037,137144.0
2023-08-07 10:50:00,40.19,40.21,40.1,40.19,122902.0,36.6128,36.631,36.5308,36.6128,122902.0
2023-08-07 11:00:00,40.2,40.23,40.16,40.18,105565.0,36.6219,36.6492,36.5855,36.6037,105565.0
2023-08-07 11:10:00,40.19,40.25,40.11,40.14,92854.0,36.6128,36.6674,36.5399,36.5672,92854.0
2023-08-07 11:20:00,40.15,40.16,40.02,40.04,106983.0,36.5763,36.5855,36.4579,36.4761,106983.0
2023-08-07 11:30:00,40.03,40.08,39.99,40.06,92372.0,36.467,36.5126,36.4306,36.4944,92372.0
2023-08-07 11:40:00,40.07,40.12,40.06,40.1,66075.0,36.5035,36.549,36.4944,36.5308,66075.0
2023-08-07 11:50:00,40.1,40.14,40.0,40.02,112121.0,36.5308,36.5672,36.4397,36.4579,112121.0
2023-08-07 12:00:00,40.02,40.07,40.0,40.04,85651.0,36.4579,36.5035,36.4397,36.4761,85651.0
2023-08-07 12:10:00,40.04,40.06,40.0,40.05,117184.0,36.4761,36.4944,36.4397,36.4852,117184.0
2023-08-07 12:20:00,40.05,40.08,40.01,40.08,67665.0,36.4852,36.5126,36.4488,36.5126,67665.0
2023-08-07 12:30:00,40.08,40.1,40.02,40.03,78888.0,36.5126,36.5308,36.4579,36.467,78888.0
2023-08-07 12:40:00,40.03,40.07,40.02,40.05,77881.0,36.467,36.5035,36.4579,36.4852,77881.0
2023-08-07 12:50:00,40.05,40.1,40.01,40.02,96257.0,36.4852,36.5308,36.4488,36.4579,96257.0
2023-08-07 13:00:00,40.02,40.06,39.99,40.03,83046.0,36.4579,36.4944,36.4306,36.467,83046.0
2023-08-07 13:10:00,40.02,40.06,40.01,40.05,73376.0,36.4579,36.4944,36.4488,36.4852,73376.0
2023-08-07 13:20:00,40.04,40.05,40.01,40.02,79085.0,36.4761,36.4852,36.4488,36.4579,79085.0
2023-08-07 13:30:00,40.02,40.08,40.02,40.07,89250.0,36.4579,36.5126,36.4579,36.5035,89250.0
2023-08-07 13:40:00,40.07,40.12,40.06,40.07,137677.0,36.5035,36.549,36.4944,36.5035,137677.0
2023-08-07 13:50:00,40.07,40.08,40.02,40.04,101915.0,36.5035,36.5126,36.4579,36.4761,101915.0
2023-08-07 14:00:00,40.03,40.07,40.02,40.07,92301.0,36.467,36.5035,36.4579,36.5035,92301.0
2023-08-07 14:10:00,40.07,40.08,40.02,40.02,115482.0,36.5035,36.5126,36.4579,36.4579,115482.0
2023-08-07 14:20:00,40.02,40.04,39.96,40.01,80242.0,36.4579,36.4761,36.4033,36.4488,80242.0
2023-08-07 14:30:00,40.01,40.05,39.99,40.02,87273.0,36.4488,36.4852,36.4306,36.4579,87273.0
2023-08-07 14:40:00,40.02,40.05,39.98,40.01,126188.0,36.4579,36.4852,36.4215,36.4488,126188.0
2023-08-07 14:50:00,40.01,40.03,39.98,40.01,96729.0,36.4488,36.467,36.4215,36.4488,96729.0
2023-08-07 15:00:00,40.01,40.04,39.98,40.04,134299.0,36.4488,36.4761,36.4215,36.4761,134299.0
2023-08-07 15:10:00,40.04,40.05,40.0,40.01,123022.0,36.4761,36.4852,36.4397,36.4488,123022.0
2023-08-07 15:20:00,40.02,40.07,40.01,40.04,170888.0,36.4579,36.5035,36.4488,36.4761,170888.0
2023-08-07 15:30:00,40.04,40.13,40.03,40.11,188139.0,36.4761,36.5581,36.467,36.5399,188139.0
2023-08-07 15:40:00,40.12,40.16,40.1,40.15,238222.0,36.549,36.5855,36.5308,36.5763,238222.0
2023-08-07 15:50:00,40.14,40.23,40.09,40.12,1077342.0,36.5672,36.6492,36.5217,36.549,1077342.0
2023-08-08 09:30:00,37.74,38.67,37.74,38.16,959299.0,34.3809,35.2281,34.3809,34.7635,959299.0
2023-08-08 09:40:00,38.15,38.21,37.97,38.07,683095.0,34.7544,34.809,34.5904,34.6815,683095.0
2023-08-08 09:50:00,38.07,38.35,37.98,38.31,547323.0,34.6815,34.9366,34.5995,34.9001,547323.0
2023-08-08 10:00:00,38.29,38.48,38.25,38.47,418414.0,34.8819,35.055,34.8455,35.0459,418414.0
2023-08-08 10:10:00,38.47,38.48,38.28,38.37,263141.0,35.0459,35.055,34.8728,34.9548,263141.0
2023-08-08 10:20:00,38.38,38.52,38.31,38.48,185476.0,34.9639,35.0914,34.9001,35.055,185476.0
2023-08-08 10:30:00,38.47,38.48,38.33,38.38,233147.0,35.0459,35.055,34.9183,34.9639,233147.0
2023-08-08 10:40:00,38.39,38.79,38.37,38.75,267158.0,34.973,35.3374,34.9548,35.301,267158.0
2023-08-08 10:50:00,38.76,38.9,38.76,38.81,218531.0,35.3101,35.4376,35.3101,35.3556,218531.0
2023-08-08 11:00:00,38.81,38.94,38.8,38.9,161379.0,35.3556,35.474,35.3465,35.4376,161379.0
2023-08-08 11:10:00,38.9,39.0,38.86,39.0,207942.0,35.4376,35.5287,35.4012,35.5287,207942.0
2023-08-08 11:20:00,39.0,39.09,38.97,39.08,223848.0,35.5287,35.6107,35.5014,35.6016,223848.0
2023-08-08 11:30:00,39.08,39.16,39.05,39.14,175562.0,35.6016,35.6745,35.5742,35.6562,175562.0
2023-08-08 11:40:00,39.14,39.29,39.13,39.23,206447.0,35.6562,35.7929,35.6471,35.7382,206447.0
2023-08-08 11:50:00,39.23,39.26,39.12,39.16,161188.0,35.7382,35.7656,35.638,35.6745,161188.0
2023-08-08 12:00:00,39.16,39.27,39.15,39.24,175782.0,35.6745,35.7747,35.6653,35.7473,175782.0
2023-08-08 12:10:00,39.25,39.45,39.23,39.45,180767.0,35.7564,35.9386,35.7382,35.9386,180767.0
2023-08-08 12:20:00,39.45,39.49,39.37,39.41,450369.0,35.9386,35.9751,35.8658,35.9022,450369.0
2023-08-08 12:30:00,39.41,39.51,39.4,39.48,217426.0,35.9022,35.9933,35.8931,35.966,217426.0
2023-08-08 12:40:00,39.48,39.66,39.48,39.65,224349.0,35.966,36.13,35.966,36.1208,224349.0
2023-08-08 12:50:00,39.65,39.68,39.58,39.68,193331.0,36.1208,36.1482,36.0571,36.1482,193331.0
2023-08-08 13:00:00,39.68,39.84,39.67,39.83,333985.0,36.1482,36.2939,36.1391,36.2848,333985.0
2023-08-08 13:10:00,39.83,39.83,39.72,39.73,286779.0,36.2848,36.2848,36.1846,36.1937,286779.0
2023-08-08 13:20:00,39.73,39.79,39.68,39.78,209151.0,36.1937,36.2484,36.1482,36.2393,209151.0
2023-08-08 13:30:00,39.8,39.83,39.75,39.82,207685.0,36.2575,36.2848,36.2119,36.2757,207685.0
2023-08-08 13:40:00,39.82,39.94,39.81,39.88,201676.0,36.2757,36.385,36.2666,36.3304,201676.0
2023-08-08 13:50:00,39.87,39.97,39.83,39.97,144878.0,36.3213,36.4124,36.2848,36.4124,144878.0
2023-08-08 14:00:00,39.97,40.0,39.88,39.94,170955.0,36.4124,36.4397,36.3304,36.385,170955.0
2023-08-08 14:10:00,39.95,40.16,39.93,40.11,413724.0,36.3941,36.5855,36.3759,36.5399,413724.0
2023-08-08 14:20:00,40.11,40.13,40.07,40.09,170293.0,36.5399,36.5581,36.5035,36.5217,170293.0
2023-08-08 14:30:00,40.09,40.12,40.05,40.1,188351.0,36.5217,36.549,36.4852,36.5308,188351.0
2023-08-08 14:40:00,40.1,40.16,40.08,40.13,208662.0,36.5308,36.5855,36.5126,36.5581,208662.0
2023-08-08 14:50:00,40.13,40.24,40.11,40.18,295464.0,36.5581,36.6583,36.5399,36.6037,295464.0
2023-08-08 15:00:00,40.18,40.25,40.14,40.23,182239.0,36.6037,36.6674,36.5672,36.6492,182239.0
2023-08-08 15:10:00,40.23,40.26,40.19,40.22,306817.0,36.6492,36.6766,36.6128,36.6401,306817.0
2023-08-08 15:20:00,40.22,40.29,40.18,40.18,368866.0,36.6401,36.7039,36.6037,36.6037,368866.0
2023-08-08 15:30:00,40.18,40.24,40.1,40.12,427042.0,36.6037,36.6583,36.5308,36.549,427042.0
2023-08-08 15:40:00,40.13,40.29,40.12,40.27,471652.0,36.5581,36.7039,36.549,36.6857,471652.0
2023-08-08 15:50:00,40.27,40.32,40.23,40.23,1105844.0,36.6857,36.7312,36.6492,36.6492,1105844.0
2023-08-09 09:30:00,39.89,39.94,39.59,39.85,403375.0,36.3395,36.385,36.0662,36.303,403375.0
2023-08-09 09:40:00,39.85,40.09,39.79,40.07,263019.0,36.303,36.5217,36.2484,36.5035,263019.0
2023-08-09 09:50:00,40.06,40.11,39.78,39.86,202204.0,36.4944,36.5399,36.2393,36.3122,202204.0
2023-08-09 10:00:00,39.86,40.1,39.86,40.06,191965.0,36.3122,36.5308,36.3122,36.4944,191965.0
2023-08-09 10:10:00,40.07,40.15,40.02,40.12,155367.0,36.5035,36.5763,36.4579,36.549,155367.0
2023-08-09 10:20:00,40.12,40.19,40.08,40.16,164971.0,36.549,36.6128,36.5126,36.5855,164971.0
2023-08-09 10:30:00,40.17,40.33,40.09,40.28,176542.0,36.5946,36.7403,36.5217,36.6948,176542.0
2023-08-09 10:40:00,40.29,40.31,40.09,40.1,178957.0,36.7039,36.7221,36.5217,36.5308,178957.0
2023-08-09 10:50:00,40.09,40.11,39.89,40.01,255094.0,36.5217,36.5399,36.3395,36.4488,255094.0
2023-08-09 11:00:00,40.02,40.08,39.95,40.05,196044.0,36.4579,36.5126,36.3941,36.4852,196044.0
2023-08-09 11:10:00,40.06,40.13,39.91,39.95,364690.0,36.4944,36.5581,36.3577,36.3941,364690.0
2023-08-09 11:20:00,39.95,39.98,39.86,39.91,287119.0,36.3941,36.4215,36.3122,36.3577,287119.0
2023-08-09 11:30:00,39.9,39.9,39.75,39.78,190747.0,36.3486,36.3486,36.2119,36.2393,190747.0
2023-08-09 11:40:00,39.78,39.79,39.72,39.73,177162.0,36.2393,36.2484,36.1846,36.1937,177162.0
2023-08-09 11:50:00,39.72,39.76,39.62,39.68,274890.0,36.1846,36.2211,36.0935,36.1482,274890.0
2023-08-09 12:00:00,39.68,39.81,39.65,39.8,137162.0,36.1482,36.2666,36.1208,36.2575,137162.0
2023-08-09 12:10:00,39.8,39.81,39.71,39.73,197206.0,36.2575,36.2666,36.1755,36.1937,197206.0
2023-08-09 12:20:00,39.73,39.74,39.68,39.71,161339.0,36.1937,36.2028,36.1482,36.1755,161339.0
2023-08-09 12:30:00,39.71,39.74,39.68,39.71,128024.0,36.1755,36.2028,36.1482,36.1755,128024.0
2023-08-09 12:40:00,39.72,39.73,39.65,39.66,116723.0,36.1846,36.1937,36.1208,36.13,116723.0
2023-08-09 12:50:00,39.67,39.74,39.66,39.69,183832.0,36.1391,36.2028,36.13,36.1573,183832.0
2023-08-09 13:00:00,39.69,39.74,39.68,39.72,115165.0,36.1573,36.2028,36.1482,36.1846,115165.0
2023-08-09 13:10:00,39.72,39.72,39.66,39.69,140197.0,36.1846,36.1846,36.13,36.1573,140197.0
2023-08-09 13:20:00,39.69,39.74,39.69,39.73,112252.0,36.1573,36.2028,36.1573,36.1937,112252.0
2023-08-09 13:30:00,39.73,39.84,39.72,39.79,167469.0,36.1937,36.2939,36.1846,36.2484,167469.0
2023-08-09 13:40:00,39.79,39.8,39.75,39.77,72891.0,36.2484,36.2575,36.2119,36.2302,72891.0
2023-08-09 13:50:00,39.77,39.81,39.74,39.77,94893.0,36.2302,36.2666,36.2028,36.2302,94893.0
2023-08-09 14:00:00,39.77,39.79,39.76,39.77,128386.0,36.2302,36.2484,36.2211,36.2302,128386.0
2023-08-09 14:10:00,39.77,39.79,39.74,39.76,100846.0,36.2302,36.2484,36.2028,36.2211,100846.0
2023-08-09 14:20:00,39.76,39.79,39.72,39.76,156910.0,36.2211,36.2484,36.1846,36.2211,156910.0
2023-08-09 14:30:00,39.76,39.79,39.75,39.77,117677.0,36.2211,36.2484,36.2119,36.2302,117677.0
2023-08-09 14:40:00,39.77,39.81,39.76,39.8,95220.0,36.2302,36.2666,36.2211,36.2575,95220.0
2023-08-09 14:50:00,39.8,39.8,39.76,39.78,119743.0,36.2575,36.2575,36.2211,36.2393,119743.0
2023-08-09 15:00:00,39.77,39.84,39.75,39.83,154960.0,36.2302,36.2939,36.2119,36.2848,154960.0
2023-08-09 15:10:00,39.82,39.86,39.76,39.79,175975.0,36.2757,36.3122,36.2211,36.2484,175975.0
2023-08-09 15:20:00,39.78,39.85,39.78,39.82,259506.0,36.2393,36.303,36.2393,36.2757,259506.0
2023-08-09 15:30:00,39.81,39.83,39.75,39.77,213118.0,36.2666,36.2848,36.2119,36.2302,213118.0
2023-08-09 15:40:00,39.77,39.83,39.65,39.66,383032.0,36.2302,36.2848,36.1208,36.13,383032.0
2023-08-09 15:50:00,39.65,39.75,39.61,39.65,1041710.0,36.1208,36.2119,36.0844,36.1208,1041710.0
2023-08-10 09:30:00,39.94,40.15,39.71,39.91,312947.0,36.385,36.5763,36.1755,36.3577,312947.0
2023-08-10 09:40:00,39.91,39.95,39.71,39.91,248319.0,36.3577,36.3941,36.1755,36.3577,248319.0
2023-08-10 09:50:00,39.91,39.93,39.77,39.91,217937.0,36.3577,36.3759,36.2302,36.3577,217937.0
2023-08-10 10:00:00,39.92,39.95,39.78,39.8,230451.0,36.3668,36.3941,36.2393,36.2575,230451.0
2023-08-10 10:10:00,39.8,39.85,39.76,39.77,174150.0,36.2575,36.303,36.2211,36.2302,174150.0
2023-08-10 10:20:00,39.77,39.9,39.7,39.89,240210.0,36.2302,36.3486,36.1664,36.3395,240210.0
2023-08-10 10:30:00,39.89,39.91,39.7,39.72,154130.0,36.3395,36.3577,36.1664,36.1846,154130.0
2023-08-10 10:40:00,39.72,39.8,39.64,39.75,221808.0,36.1846,36.2575,36.1117,36.2119,221808.0
2023-08-10 10:50:00,39.74,39.84,39.71,39.79,197854.0,36.2028,36.2939,36.1755,36.2484,197854.0
2023-08-10 11:00:00,39.79,39.81,39.68,39.77,141440.0,36.2484,36.2666,36.1482,36.2302,141440.0
2023-08-10 11:10:00,39.78,39.85,39.74,39.8,105644.0,36.2393,36.303,36.2028,36.2575,105644.0
2023-08-10 11:20:00,39.8,39.85,39.74,39.8,102405.0,36.2575,36.303,36.2028,36.2575,102405.0
2023-08-10 11:30:00,39.8,39.8,39.73,39.77,79501.0,36.2575,36.2575,36.1937,36.2302,79501.0
2023-08-10 11:40:00,39.77,39.77,39.65,39.73,156081.0,36.2302,36.2302,36.1208,36.1937,156081.0
2023-08-10 11:50:00,39.73,39.77,39.65,39.77,133195.0,36.1937,36.2302,36.1208,36.2302,133195.0
2023-08-10 12:00:00,39.77,39.78,39.66,39.68,131371.0,36.2302,36.2393,36.13,36.1482,131371.0
2023-08-10 12:10:00,39.66,39.66,39.52,39.58,113295.0,36.13,36.13,36.0024,36.0571,113295.0
2023-08-10 12:20:00,39.58,39.6,39.48,39.54,174294.0,36.0571,36.0753,35.966,36.0206,174294.0
2023-08-10 12:30:00,39.53,39.61,39.49,39.59,74190.0,36.0115,36.0844,35.9751,36.0662,74190.0
2023-08-10 12:40:00,39.6,39.63,39.54,39.63,68433.0,36.0753,36.1026,36.0206,36.1026,68433.0
2023-08-10 12:50:00,39.62,39.63,39.44,39.5,166423.0,36.0935,36.1026,35.9295,35.9842,166423.0
2023-08-10 13:00:00,39.49,39.53,39.45,39.48,171549.0,35.9751,36.0115,35.9386,35.966,171549.0
2023-08-10 13:10:00,39.49,39.52,39.44,39.51,210830.0,35.9751,36.0024,35.9295,35.9933,210830.0
2023-08-10 13:20:00,39.51,39.52,39.44,39.5,141442.0,35.9933,36.0024,35.9295,35.9842,141442.0
2023-08-10 13:30:00,39.5,39.5,39.41,39.46,107851.0,35.9842,35.9842,35.9022,35.9478,107851.0
2023-08-10 13:40:00,39.46,39.55,39.42,39.51,164009.0,35.9478,36.0297,35.9113,35.9933,164009.0
2023-08-10 13:50:00,39.51,39.54,39.44,39.49,133968.0,35.9933,36.0206,35.9295,35.9751,133968.0
2023-08-10 14:00:00,39.48,39.6,39.47,39.58,155002.0,35.966,36.0753,35.9569,36.0571,155002.0
2023-08-10 14:10:00,39.59,39.68,39.56,39.58,219154.0,36.0662,36.1482,36.0389,36.0571,219154.0
2023-08-10 14:20:00,39.57,39.6,39.52,39.55,185133.0,36.048,36.0753,36.0024,36.0297,185133.0
2023-08-10 14:30:00,39.55,39.57,39.48,39.53,162008.0,36.0297,36.048,35.966,36.0115,162008.0
2023-08-10 14:40:00,39.54,39.63,39.51,39.62,235871.0,36.0206,36.1026,35.9933,36.0935,235871.0
2023-08-10 14:50:00,39.62,39.71,39.59,39.71,226322.0,36.0935,36.1755,36.0662,36.1755,226322.0
2023-08-10 15:00:00,39.7,39.71,39.58,39.61,168249.0,36.1664,36.1755,36.0571,36.0844,168249.0
2023-08-10 15:10:00,39.61,39.69,39.6,39.66,203527.0,36.0844,36.1573,36.0753,36.13,203527.0
2023-08-10 15:20:00,39.66,39.68,39.49,39.52,155124.0,36.13,36.1482,35.9751,36.0024,155124.0
2023-08-10 15:30:00,39.52,39.52,39.42,39.46,209416.0,36.0024,36.0024,35.9113,35.9478,209416.0
2023-08-10 15:40:00,39.46,39.53,39.41,39.48,355196.0,35.9478,36.0115,35.9022,35.966,355196.0
2023-08-10 15:50:00,39.48,39.55,39.46,39.49,896337.0,35.966,36.0297,35.9478,35.9751,896337.0
2023-08-11 09:30:00,39.19,39.45,39.14,39.32,195524.0,35.7018,35.9386,35.6562,35.8202,195524.0
2023-08-11 09:40:00,39.34,39.43,39.23,39.42,177812.0,35.8384,35.9204,35.7382,35.9113,177812.0
2023-08-11 09:50:00,39.41,39.46,39.24,39.27,192527.0,35.9022,35.9478,35.7473,35.7747,192527.0
2023-08-11 10:00:00,39.29,39.52,39.28,39.47,144308.0,35.7929,36.0024,35.7838,35.9569,144308.0
2023-08-11 10:10:00,39.47,39.51,39.39,39.48,103830.0,35.9569,35.9933,35.884,35.966,103830.0
2023-08-11 10:20:00,39.48,39.64,39.47,39.62,137979.0,35.966,36.1117,35.9569,36.0935,137979.0
2023-08-11 10:30:00,39.62,39.73,39.57,39.71,111133.0,36.0935,36.1937,36.048,36.1755,111133.0
2023-08-11 10:40:00,39.71,39.72,39.53,39.54,152139.0,36.1755,36.1846,36.0115,36.0206,152139.0
2023-08-11 10:50:00,39.54,39.55,39.48,39.51,137791.0,36.0206,36.0297,35.966,35.9933,137791.0
2023-08-11 11:00:00,39.51,39.62,39.5,39.61,73521.0,35.9933,36.0935,35.9842,36.0844,73521.0
2023-08-11 11:10:00,39.61,39.62,39.54,39.62,64239.0,36.0844,36.0935,36.0206,36.0935,64239.0
2023-08-11 11:20:00,39.62,39.73,39.61,39.71,83459.0,36.0935,36.1937,36.0844,36.1755,83459.0
2023-08-11 11:30:00,39.71,39.79,39.69,39.69,124533.0,36.1755,36.2484,36.1573,36.1573,124533.0
2023-08-11 11:40:00,39.69,39.78,39.68,39.76,77126.0,36.1573,36.2393,36.1482,36.2211,77126.0
2023-08-11 11:50:00,39.76,39.83,39.74,39.82,90649.0,36.2211,36.2848,36.2028,36.2757,90649.0
2023-08-11 12:00:00,39.83,39.85,39.79,39.83,115402.0,36.2848,36.303,36.2484,36.2848,115402.0
2023-08-11 12:10:00,39.83,39.9,39.79,39.89,102731.0,36.2848,36.3486,36.2484,36.3395,102731.0
2023-08-11 12:20:00,39.89,39.91,39.8,39.85,107259.0,36.3395,36.3577,36.2575,36.303,107259.0
2023-08-11 12:30:00,39.85,39.86,39.78,39.85,123802.0,36.303,36.3122,36.2393,36.303,123802.0
2023-08-11 12:40:00,39.84,39.86,39.77,39.81,71230.0,36.2939,36.3122,36.2302,36.2666,71230.0
2023-08-11 12:50:00,39.8,39.83,39.75,39.8,136788.0,36.2575,36.2848,36.2119,36.2575,136788.0
2023-08-11 13:00:00,39.8,39.83,39.72,39.74,77637.0,36.2575,36.2848,36.1846,36.2028,77637.0
2023-08-11 13:10:00,39.73,39.75,39.66,39.67,66100.0,36.1937,36.2119,36.13,36.1391,66100.0
2023-08-11 13:20:00,39.66,39.78,39.66,39.77,137276.0,36.13,36.2393,36.13,36.2302,137276.0
2023-08-11 13:30:00,39.77,39.81,39.75,39.79,109605.0,36.2302,36.2666,36.2119,36.2484,109605.0
2023-08-11 13:40:00,39.79,39.8,39.64,39.67,67748.0,36.2484,36.2575,36.1117,36.1391,67748.0
2023-08-11 13:50:00,39.67,39.69,39.63,39.66,70746.0,36.1391,36.1573,36.1026,36.13,70746.0
2023-08-11 14:00:00,39.66,39.71,39.64,39.71,87325.0,36.13,36.1755,36.1117,36.1755,87325.0
2023-08-11 14:10:00,39.71,39.72,39.62,39.68,167549.0,36.1755,36.1846,36.0935,36.1482,167549.0
2023-08-11 14:20:00,39.68,39.68,39.61,39.63,101701.0,36.1482,36.1482,36.0844,36.1026,101701.0
2023-08-11 14:30:00,39.62,39.64,39.57,39.62,93996.0,36.0935,36.1117,36.048,36.0935,93996.0
2023-08-11 14:40:00,39.62,39.64,39.57,39.61,95062.0,36.0935,36.1117,36.048,36.0844,95062.0
2023-08-11 14:50:00,39.61,39.63,39.55,39.57,114396.0,36.0844,36.1026,36.0297,36.048,114396.0
2023-08-11 15:00:00,39.57,39.57,39.47,39.47,165609.0,36.048,36.048,35.9569,35.9569,165609.0
2023-08-11 15:10:00,39.47,39.51,39.43,39.5,147150.0,35.9569,35.9933,35.9204,35.9842,147150.0
2023-08-11 15:20:00,39.5,39.55,39.47,39.54,157434.0,35.9842,36.0297,35.9569,36.0206,157434.0
2023-08-11 15:30:00,39.53,39.58,39.51,39.52,211067.0,36.0115,36.0571,35.9933,36.0024,211067.0
2023-08-11 15:40:00,39.52,39.56,39.48,39.51,319073.0,36.0024,36.0389,35.966,35.9933,319073.0
2023-08-11 15:50:00,39.51,39.51,39.42,39.46,955261.0,35.9933,35.9933,35.9113,35.9478,955261.0
2023-08-14 09:30:00,39.08,39.11,38.78,38.91,332868.0,35.6016,35.6289,35.3283,35.4467,332868.0
2023-08-14 09:40:00,38.91,38.97,38.65,38.7,227078.0,35.4467,35.5014,35.2099,35.2554,227078.0
2023-08-14 09:50:00,38.71,38.76,38.65,38.71,202564.0,35.2645,35.3101,35.2099,35.2645,202564.0
2023-08-14 10:00:00,38.72,38.78,38.68,38.73,207496.0,35.2736,35.3283,35.2372,35.2827,207496.0
2023-08-14 10:10:00,38.74,38.74,38.6,38.66,267545.0,35.2918,35.2918,35.1643,35.219,267545.0
2023-08-14 10:20:00,38.67,38.74,38.63,38.65,126805.0,35.2281,35.2918,35.1916,35.2099,126805.0
2023-08-14 10:30:00,38.65,38.69,38.62,38.68,144471.0,35.2099,35.2463,35.1825,35.2372,144471.0
2023-08-14 10:40:00,38.68,38.74,38.65,38.66,88238.0,35.2372,35.2918,35.2099,35.219,88238.0
2023-08-14 10:50:00,38.66,38.72,38.64,38.69,137366.0,35.219,35.2736,35.2007,35.2463,137366.0
2023-08-14 11:00:00,38.68,38.69,38.62,38.66,118331.0,35.2372,35.2463,35.1825,35.219,118331.0
2023-08-14 11:10:00,38.66,38.73,38.64,38.72,126935.0,35.219,35.2827,35.2007,35.2736,126935.0
2023-08-14 11:20:00,38.72,38.77,38.7,38.7,140560.0,35.2736,35.3192,35.2554,35.2554,140560.0
2023-08-14 11:30:00,38.71,38.82,38.7,38.76,134993.0,35.2645,35.3647,35.2554,35.3101,134993.0
2023-08-14 11:40:00,38.76,38.82,38.74,38.8,138739.0,35.3101,35.3647,35.2918,35.3465,138739.0
2023-08-14 11:50:00,38.8,38.84,38.74,38.77,109611.0,35.3465,35.3829,35.2918,35.3192,109611.0
2023-08-14 12:00:00,38.77,38.81,38.75,38.77,85378.0,35.3192,35.3556,35.301,35.3192,85378.0
2023-08-14 12:10:00,38.77,38.79,38.71,38.77,122728.0,35.3192,35.3374,35.2645,35.3192,122728.0
2023-08-14 12:20:00,38.77,38.79,38.75,38.79,123905.0,35.3192,35.3374,35.301,35.3374,123905.0
2023-08-14 12:30:00,38.79,38.82,38.76,38.79,71420.0,35.3374,35.3647,35.3101,35.3374,71420.0
2023-08-14 12:40:00,38.79,38.82,38.77,38.8,58392.0,35.3374,35.3647,35.3192,35.3465,58392.0
2023-08-14 12:50:00,38.8,38.8,38.76,38.78,76605.0,35.3465,35.3465,35.3101,35.3283,76605.0
2023-08-14 13:00:00,38.77,38.81,38.76,38.79,73974.0,35.3192,35.3556,35.3101,35.3374,73974.0
2023-08-14 13:10:00,38.78,38.8,38.76,38.79,160208.0,35.3283,35.3465,35.3101,35.3374,160208.0
2023-08-14 13:20:00,38.79,38.8,38.75,38.77,78759.0,35.3374,35.3465,35.301,35.3192,78759.0
2023-08-14 13:30:00,38.77,38.79,38.75,38.77,80350.0,35.3192,35.3374,35.301,35.3192,80350.0
2023-08-14 13:40:00,38.77,38.77,38.74,38.75,134654.0,35.3192,35.3192,35.2918,35.301,134654.0
2023-08-14 13:50:00,38.75,38.76,38.7,38.73,78554.0,35.301,35.3101,35.2554,35.2827,78554.0
2023-08-14 14:00:00,38.73,38.73,38.65,38.66,99932.0,35.2827,35.2827,35.2099,35.219,99932.0
2023-08-14 14:10:00,38.65,38.7,38.58,38.59,177938.0,35.2099,35.2554,35.1461,35.1552,177938.0
2023-08-14 14:20:00,38.59,38.62,38.58,38.59,108997.0,35.1552,35.1825,35.1461,35.1552,108997.0
2023-08-14 14:30:00,38.59,38.63,38.58,38.6,115863.0,35.1552,35.1916,35.1461,35.1643,115863.0
2023-08-14 14:40:00,38.6,38.61,38.58,38.59,109894.0,35.1643,35.1734,35.1461,35.1552,109894.0
2023-08-14 14:50:00,38.58,38.6,38.54,38.59,102197.0,35.1461,35.1643,35.1096,35.1552,102197.0
2023-08-14 15:00:00,38.59,38.61,38.55,38.58,113702.0,35.1552,35.1734,35.1188,35.1461,113702.0
2023-08-14 15:10:00,38.58,38.6,38.55,38.59,127274.0,35.1461,35.1643,35.1188,35.1552,127274.0
2023-08-14 15:20:00,38.59,38.64,38.58,38.63,126415.0,35.1552,35.2007,35.1461,35.1916,126415.0
2023-08-14 15:30:00,38.63,38.71,38.61,38.7,156000.0,35.1916,35.2645,35.1734,35.2554,156000.0
2023-08-14 15:40:00,38.69,38.77,38.68,38.75,249563.0,35.2463,35.3192,35.2372,35.301,249563.0
2023-08-14 15:50:00,38.75,38.78,38.7,38.72,815903.0,35.301,35.3283,35.2554,35.2736,815903.0
2023-08-15 09:30:00,38.0,38.27,37.99,38.02,407167.0,34.6177,34.8637,34.6086,34.6359,407167.0
2023-08-15 09:40:00,38.01,38.03,37.82,37.94,233913.0,34.6268,34.645,34.4537,34.563,233913.0
2023-08-15 09:50:00,37.94,38.09,37.9,38.08,248016.0,34.563,34.6997,34.5266,34.6906,248016.0
2023-08-15 10:00:00,38.08,38.09,37.92,38.02,388460.0,34.6906,34.6997,34.5448,34.6359,388460.0
2023-08-15 10:10:00,38.02,38.07,37.95,38.01,468150.0,34.6359,34.6815,34.5722,34.6268,468150.0
2023-08-15 10:20:00,38.0,38.06,37.96,38.05,144728.0,34.6177,34.6724,34.5813,34.6633,144728.0
2023-08-15 10:30:00,38.05,38.16,38.02,38.15,111789.0,34.6633,34.7635,34.6359,34.7544,111789.0
2023-08-15 10:40:00,38.16,38.16,37.93,37.95,242317.0,34.7635,34.7635,34.5539,34.5722,242317.0
2023-08-15 10:50:00,37.95,38.05,37.94,37.98,216536.0,34.5722,34.6633,34.563,34.5995,216536.0
2023-08-15 11:00:00,37.98,38.08,37.98,38.05,260708.0,34.5995,34.6906,34.5995,34.6633,260708.0
2023-08-15 11:10:00,38.05,38.15,38.05,38.14,146377.0,34.6633,34.7544,34.6633,34.7452,146377.0
2023-08-15 11:20:00,38.14,38.17,38.09,38.16,78236.0,34.7452,34.7726,34.6997,34.7635,78236.0
2023-08-15 11:30:00,38.16,38.21,38.14,38.15,64383.0,34.7635,34.809,34.7452,34.7544,64383.0
2023-08-15 11:40:00,38.16,38.16,38.0,38.03,160395.0,34.7635,34.7635,34.6177,34.645,160395.0
2023-08-15 11:50:00,38.04,38.07,37.98,38.06,202115.0,34.6541,34.6815,34.5995,34.6724,202115.0
2023-08-15 12:00:00,38.07,38.07,37.94,37.98,249448.0,34.6815,34.6815,34.563,34.5995,249448.0
2023-08-15 12:10:00,37.98,37.98,37.91,37.93,144165.0,34.5995,34.5995,34.5357,34.5539,144165.0
2023-08-15 12:20:00,37.94,38.0,37.9,37.94,174042.0,34.563,34.6177,34.5266,34.563,174042.0
2023-08-15 12:30:00,37.95,37.96,37.77,37.78,167829.0,34.5722,34.5813,34.4082,34.4173,167829.0
2023-08-15 12:40:00,37.79,37.84,37.74,37.75,340872.0,34.4264,34.4719,34.3809,34.39,340872.0
2023-08-15 12:50:00,37.75,37.76,37.68,37.75,201908.0,34.39,34.3991,34.3262,34.39,201908.0
2023-08-15 13:00:00,37.74,37.75,37.64,37.64,219182.0,34.3809,34.39,34.2898,34.2898,219182.0
2023-08-15 13:10:00,37.64,37.72,37.6,37.72,173851.0,34.2898,34.3626,34.2533,34.3626,173851.0
2023-08-15 13:20:00,37.71,37.76,37.7,37.75,120875.0,34.3535,34.3991,34.3444,34.39,120875.0
2023-08-15 13:30:00,37.76,37.76,37.64,37.65,104294.0,34.3991,34.3991,34.2898,34.2989,104294.0
2023-08-15 13:40:00,37.65,37.65,37.54,37.56,190606.0,34.2989,34.2989,34.1987,34.2169,190606.0
2023-08-15 13:50:00,37.55,37.59,37.53,37.55,199081.0,34.2078,34.2442,34.1895,34.2078,199081.0
2023-08-15 14:00:00,37.55,37.65,37.55,37.64,99324.0,34.2078,34.2989,34.2078,34.2898,99324.0
2023-08-15 14:10:00,37.64,37.66,37.6,37.63,139262.0,34.2898,34.308,34.2533,34.2806,139262.0
2023-08-15 14:20:00,37.63,37.68,37.61,37.65,111162.0,34.2806,34.3262,34.2624,34.2989,111162.0
2023-08-15 14:30:00,37.64,37.71,37.63,37.71,124923.0,34.2898,34.3535,34.2806,34.3535,124923.0
2023-08-15 14:40:00,37.7,37.71,37.65,37.68,113998.0,34.3444,34.3535,34.2989,34.3262,113998.0
2023-08-15 14:50:00,37.68,37.72,37.66,37.68,97201.0,34.3262,34.3626,34.308,34.3262,97201.0
2023-08-15 15:00:00,37.69,37.72,37.67,37.7,161602.0,34.3353,34.3626,34.3171,34.3444,161602.0
2023-08-15 15:10:00,37.7,37.71,37.65,37.7,170285.0,34.3444,34.3535,34.2989,34.3444,170285.0
2023-08-15 15:20:00,37.69,37.7,37.57,37.58,151657.0,34.3353,34.3444,34.226,34.2351,151657.0
2023-08-15 15:30:00,37.57,37.65,37.55,37.61,299429.0,34.226,34.2989,34.2078,34.2624,299429.0
2023-08-15 15:40:00,37.61,37.68,37.58,37.66,320827.0,34.2624,34.3262,34.2351,34.308,320827.0
2023-08-15 15:50:00,37.65,37.73,37.62,37.64,960795.0,34.2989,34.3717,34.2715,34.2898,960795.0
2023-08-16 09:30:00,37.44,37.61,37.28,37.28,267432.0,34.1076,34.2624,33.9618,33.9618,267432.0
2023-08-16 09:40:00,37.28,37.52,37.25,37.5,206811.0,33.9618,34.1804,33.9345,34.1622,206811.0
2023-08-16 09:50:00,37.5,37.6,37.36,37.4,141324.0,34.1622,34.2533,34.0347,34.0711,141324.0
2023-08-16 10:00:00,37.39,37.43,37.25,37.33,249149.0,34.062,34.0984,33.9345,34.0073,249149.0
2023-08-16 10:10:00,37.32,37.38,37.2,37.22,194175.0,33.9982,34.0529,33.8889,33.9071,194175.0
2023-08-16 10:20:00,37.22,37.25,37.05,37.07,417206.0,33.9071,33.9345,33.7523,33.7705,417206.0
2023-08-16 10:30:00,37.08,37.15,37.04,37.04,262340.0,33.7796,33.8434,33.7432,33.7432,262340.0
2023-08-16 10:40:00,37.05,37.06,36.97,37.0,240516.0,33.7523,33.7614,33.6794,33.7067,240516.0
2023-08-16 10:50:00,37.0,37.11,36.96,37.07,314711.0,33.7067,33.8069,33.6703,33.7705,314711.0
2023-08-16 11:00:00,37.07,37.11,36.92,36.96,339717.0,33.7705,33.8069,33.6338,33.6703,339717.0
2023-08-16 11:10:00,36.97,37.07,36.96,37.04,175010.0,33.6794,33.7705,33.6703,33.7432,175010.0
2023-08-16 11:20:00,37.05,37.1,37.03,37.05,118173.0,33.7523,33.7978,33.734,33.7523,118173.0
2023-08-16 11:30:00,37.05,37.14,37.05,37.11,125748.0,33.7523,33.8343,33.7523,33.8069,125748.0
2023-08-16 11:40:00,37.11,37.15,37.01,37.04,124215.0,33.8069,33.8434,33.7158,33.7432,124215.0
2023-08-16 11:50:00,37.03,37.05,36.98,37.05,129020.0,33.734,33.7523,33.6885,33.7523,129020.0
2023-08-16 12:00:00,37.04,37.22,37.04,37.2,145157.0,33.7432,33.9071,33.7432,33.8889,145157.0
2023-08-16 12:10:00,37.2,37.3,37.19,37.27,152665.0,33.8889,33.98,33.8798,33.9527,152665.0
2023-08-16 12:20:00,37.27,37.3,37.21,37.27,119704.0,33.9527,33.98,33.898,33.9527,119704.0
2023-08-16 12:30:00,37.26,37.32,37.23,37.27,115300.0,33.9436,33.9982,33.9162,33.9527,115300.0
2023-08-16 12:40:00,37.27,37.3,37.23,37.23,58218.0,33.9527,33.98,33.9162,33.9162,58218.0
2023-08-16 12:50:00,37.23,37.28,37.21,37.26,258203.0,33.9162,33.9618,33.898,33.9436,258203.0
2023-08-16 13:00:00,37.27,37.27,37.11,37.13,110542.0,33.9527,33.9527,33.8069,33.8251,110542.0
2023-08-16 13:10:00,37.12,37.16,37.08,37.11,93133.0,33.816,33.8525,33.7796,33.8069,93133.0
2023-08-16 13:20:00,37.12,37.14,37.08,37.13,95955.0,33.816,33.8343,33.7796,33.8251,95955.0
2023-08-16 13:30:00,37.13,37.16,37.09,37.16,79952.0,33.8251,33.8525,33.7887,33.8525,79952.0
2023-08-16 13:40:00,37.16,37.23,37.15,37.2,107855.0,33.8525,33.9162,33.8434,33.8889,107855.0
2023-08-16 13:50:00,37.2,37.25,37.19,37.2,129778.0,33.8889,33.9345,33.8798,33.8889,129778.0
2023-08-16 14:00:00,37.2,37.21,37.08,37.12,160355.0,33.8889,33.898,33.7796,33.816,160355.0
2023-08-16 14:10:00,37.11,37.11,37.02,37.1,178713.0,33.8069,33.8069,33.7249,33.7978,178713.0
2023-08-16 14:20:00,37.11,37.18,37.1,37.16,82390.0,33.8069,33.8707,33.7978,33.8525,82390.0
2023-08-16 14:30:00,37.16,37.2,37.14,37.16,114807.0,33.8525,33.8889,33.8343,33.8525,114807.0
2023-08-16 14:40:00,37.15,37.19,37.12,37.13,89381.0,33.8434,33.8798,33.816,33.8251,89381.0
2023-08-16 14:50:00,37.12,37.13,37.06,37.11,114334.0,33.816,33.8251,33.7614,33.8069,114334.0
2023-08-16 15:00:00,37.11,37.15,37.07,37.12,84449.0,33.8069,33.8434,33.7705,33.816,84449.0
2023-08-16 15:10:00,37.12,37.13,36.96,37.0,170234.0,33.816,33.8251,33.6703,33.7067,170234.0
2023-08-16 15:20:00,37.0,37.04,36.96,37.01,123631.0,33.7067,33.7432,33.6703,33.7158,123631.0
2023-08-16 15:30:00,37.01,37.05,36.97,36.99,318232.0,33.7158,33.7523,33.6794,33.6976,318232.0
2023-08-16 15:40:00,37.0,37.1,36.96,37.09,327435.0,33.7067,33.7978,33.6703,33.7887,327435.0
2023-08-16 15:50:00,37.09,37.12,37.03,37.05,912654.0,33.7887,33.816,33.734,33.7523,912654.0
2023-08-17 09:30:00,37.31,37.43,37.1,37.19,266044.0,33.9891,34.0984,33.7978,33.8798,266044.0
2023-08-17 09:40:00,37.19,37.21,36.96,36.97,360965.0,33.8798,33.898,33.6703,33.6794,360965.0
2023-08-17 09:50:00,36.97,37.0,36.77,36.84,236758.0,33.6794,33.7067,33.4972,33.561,236758.0
2023-08-17 10:00:00,36.84,37.13,36.82,37.13,402912.0,33.561,33.8251,33.5427,33.8251,402912.0
2023-08-17 10:10:00,37.13,37.17,37.03,37.08,313053.0,33.8251,33.8616,33.734,33.7796,313053.0
2023-08-17 10:20:00,37.08,37.11,37.03,37.08,187349.0,33.7796,33.8069,33.734,33.7796,187349.0
2023-08-17 10:30:00,37.08,37.11,36.94,36.98,130025.0,33.7796,33.8069,33.6521,33.6885,130025.0
2023-08-17 10:40:00,36.98,37.07,36.97,37.06,112320.0,33.6885,33.7705,33.6794,33.7614,112320.0
2023-08-17 10:50:00,37.07,37.1,36.99,37.0,202728.0,33.7705,33.7978,33.6976,33.7067,202728.0
2023-08-17 11:00:00,37.01,37.05,36.99,37.01,239620.0,33.7158,33.7523,33.6976,33.7158,239620.0
2023-08-17 11:10:00,37.02,37.02,36.9,36.97,228246.0,33.7249,33.7249,33.6156,33.6794,228246.0
2023-08-17 11:20:00,36.97,37.01,36.89,36.9,114081.0,33.6794,33.7158,33.6065,33.6156,114081.0
2023-08-17 11:30:00,36.89,36.94,36.76,36.77,157473.0,33.6065,33.6521,33.4881,33.4972,157473.0
2023-08-17 11:40:00,36.77,36.83,36.69,36.7,127324.0,33.4972,33.5518,33.4243,33.4334,127324.0
2023-08-17 11:50:00,36.7,36.81,36.69,36.8,84681.0,33.4334,33.5336,33.4243,33.5245,84681.0
2023-08-17 12:00:00,36.8,36.89,36.79,36.85,94172.0,33.5245,33.6065,33.5154,33.5701,94172.0
2023-08-17 12:10:00,36.86,36.89,36.83,36.88,94591.0,33.5792,33.6065,33.5518,33.5974,94591.0
2023-08-17 12:20:00,36.88,37.0,36.86,36.97,91275.0,33.5974,33.7067,33.5792,33.6794,91275.0
2023-08-17 12:30:00,36.97,36.99,36.9,36.91,97393.0,33.6794,33.6976,33.6156,33.6247,97393.0
2023-08-17 12:40:00,36.9,36.95,36.89,36.93,90039.0,33.6156,33.6612,33.6065,33.6429,90039.0
2023-08-17 12:50:00,36.93,36.97,36.92,36.96,53319.0,33.6429,33.6794,33.6338,33.6703,53319.0
2023-08-17 13:00:00,36.96,37.0,36.94,36.96,70332.0,33.6703,33.7067,33.6521,33.6703,70332.0
2023-08-17 13:10:00,36.95,37.01,36.95,36.97,48459.0,33.6612,33.7158,33.6612,33.6794,48459.0
2023-08-17 13:20:00,36.97,37.01,36.96,36.99,66042.0,33.6794,33.7158,33.6703,33.6976,66042.0
2023-08-17 13:30:00,36.99,37.0,36.95,36.96,59516.0,33.6976,33.7067,33.6612,33.6703,59516.0
2023-08-17 13:40:00,36.95,36.97,36.91,36.91,80619.0,33.6612,33.6794,33.6247,33.6247,80619.0
2023-08-17 13:50:00,36.91,36.97,36.91,36.96,64663.0,33.6247,33.6794,33.6247,33.6703,64663.0
2023-08-17 14:00:00,36.97,36.97,36.93,36.95,50003.0,33.6794,33.6794,33.6429,33.6612,50003.0
2023-08-17 14:10:00,36.95,36.99,36.91,36.94,239098.0,33.6612,33.6976,33.6247,33.6521,239098.0
2023-08-17 14:20:00,36.94,37.0,36.91,36.98,91093.0,33.6521,33.7067,33.6247,33.6885,91093.0
2023-08-17 14:30:00,36.99,36.99,36.9,36.95,105724.0,33.6976,33.6976,33.6156,33.6612,105724.0
2023-08-17 14:40:00,36.95,36.95,36.88,36.9,120908.0,33.6612,33.6612,33.5974,33.6156,120908.0
2023-08-17 14:50:00,36.9,36.92,36.8,36.84,169155.0,33.6156,33.6338,33.5245,33.561,169155.0
2023-08-17 15:00:00,36.83,36.84,36.78,36.79,124076.0,33.5518,33.561,33.5063,33.5154,124076.0
2023-08-17 15:10:00,36.79,36.81,36.7,36.77,281630.0,33.5154,33.5336,33.4334,33.4972,281630.0
2023-08-17 15:20:00,36.77,36.82,36.71,36.8,217339.0,33.4972,33.5427,33.4425,33.5245,217339.0
2023-08-17 15:30:00,36.81,36.95,36.79,36.91,235835.0,33.5336,33.6612,33.5154,33.6247,235835.0
2023-08-17 15:40:00,36.92,36.96,36.87,36.91,296027.0,33.6338,33.6703,33.5883,33.6247,296027.0
2023-08-17 15:50:00,36.9,36.95,36.78,36.79,998022.0,33.6156,33.6612,33.5063,33.5154,998022.0
2023-08-18 09:30:00,36.37,36.59,36.23,36.51,560181.0,33.1328,33.3332,33.0053,33.2603,560181.0
2023-08-18 09:40:00,36.52,36.81,36.42,36.81,249961.0,33.2694,33.5336,33.1783,33.5336,249961.0
2023-08-18 09:50:00,36.81,36.87,36.7,36.7,213870.0,33.5336,33.5883,33.4334,33.4334,213870.0
2023-08-18 10:00:00,36.71,36.72,36.62,36.66,158110.0,33.4425,33.4516,33.3605,33.397,158110.0
2023-08-18 10:10:00,36.66,36.67,36.49,36.56,134145.0,33.397,33.4061,33.2421,33.3059,134145.0
2023-08-18 10:20:00,36.55,36.59,36.48,36.51,167305.0,33.2968,33.3332,33.233,33.2603,167305.0
2023-08-18 10:30:00,36.51,36.6,36.51,36.56,119783.0,33.2603,33.3423,33.2603,33.3059,119783.0
2023-08-18 10:40:00,36.56,36.64,36.54,36.64,120011.0,33.3059,33.3788,33.2877,33.3788,120011.0
2023-08-18 10:50:00,36.64,36.69,36.6,36.66,97148.0,33.3788,33.4243,33.3423,33.397,97148.0
2023-08-18 11:00:00,36.67,36.76,36.65,36.75,145930.0,33.4061,33.4881,33.3879,33.479,145930.0
2023-08-18 11:10:00,36.75,36.79,36.67,36.73,143074.0,33.479,33.5154,33.4061,33.4607,143074.0
2023-08-18 11:20:00,36.73,36.81,36.71,36.73,91277.0,33.4607,33.5336,33.4425,33.4607,91277.0
2023-08-18 11:30:00,36.74,36.81,36.72,36.73,149511.0,33.4699,33.5336,33.4516,33.4607,149511.0
2023-08-18 11:40:00,36.73,36.79,36.7,36.71,99794.0,33.4607,33.5154,33.4334,33.4425,99794.0
2023-08-18 11:50:00,36.72,36.77,36.69,36.75,96790.0,33.4516,33.4972,33.4243,33.479,96790.0
2023-08-18 12:00:00,36.75,36.77,36.7,36.71,126681.0,33.479,33.4972,33.4334,33.4425,126681.0
2023-08-18 12:10:00,36.72,36.72,36.59,36.59,82512.0,33.4516,33.4516,33.3332,33.3332,82512.0
2023-08-18 12:20:00,36.6,36.62,36.58,36.59,100559.0,33.3423,33.3605,33.3241,33.3332,100559.0
2023-08-18 12:30:00,36.59,36.69,36.59,36.69,127126.0,33.3332,33.4243,33.3332,33.4243,127126.0
2023-08-18 12:40:00,36.69,36.73,36.67,36.71,89395.0,33.4243,33.4607,33.4061,33.4425,89395.0
2023-08-18 12:50:00,36.7,36.72,36.66,36.66,65849.0,33.4334,33.4516,33.397,33.397,65849.0
2023-08-18 13:00:00,36.66,36.66,36.61,36.63,79348.0,33.397,33.397,33.3514,33.3696,79348.0
2023-08-18 13:10:00,36.64,36.65,36.58,36.59,80955.0,33.3788,33.3879,33.3241,33.3332,80955.0
2023-08-18 13:20:00,36.59,36.6,36.53,36.59,122723.0,33.3332,33.3423,33.2785,33.3332,122723.0
2023-08-18 13:30:00,36.59,36.64,36.57,36.59,100500.0,33.3332,33.3788,33.315,33.3332,100500.0
2023-08-18 13:40:00,36.59,36.62,36.55,36.59,140581.0,33.3332,33.3605,33.2968,33.3332,140581.0
2023-08-18 13:50:00,36.58,36.6,36.55,36.59,103857.0,33.3241,33.3423,33.2968,33.3332,103857.0
2023-08-18 14:00:00,36.59,36.65,36.58,36.62,65445.0,33.3332,33.3879,33.3241,33.3605,65445.0
2023-08-18 14:10:00,36.62,36.64,36.57,36.59,62366.0,33.3605,33.3788,33.315,33.3332,62366.0
2023-08-18 14:20:00,36.59,36.61,36.56,36.59,62032.0,33.3332,33.3514,33.3059,33.3332,62032.0
2023-08-18 14:30:00,36.59,36.63,36.57,36.61,76270.0,33.3332,33.3696,33.315,33.3514,76270.0
2023-08-18 14:40:00,36.61,36.63,36.54,36.55,110078.0,33.3514,33.3696,33.2877,33.2968,110078.0
2023-08-18 14:50:00,36.55,36.55,36.47,36.5,97528.0,33.2968,33.2968,33.2239,33.2512,97528.0
2023-08-18 15:00:00,36.5,36.59,36.46,36.55,85258.0,33.2512,33.3332,33.2148,33.2968,85258.0
2023-08-18 15:10:00,36.55,36.59,36.53,36.55,90218.0,33.2968,33.3332,33.2785,33.2968,90218.0
2023-08-18 15:20:00,36.55,36.6,36.55,36.6,99026.0,33.2968,33.3423,33.2968,33.3423,99026.0
2023-08-18 15:30:00,36.59,36.66,36.57,36.66,212965.0,33.3332,33.397,33.315,33.397,212965.0
2023-08-18 15:40:00,36.66,36.84,36.65,36.79,275536.0,33.397,33.561,33.3879,33.5154,275536.0
2023-08-18 15:50:00,36.8,36.85,36.75,36.84,993534.0,33.5245,33.5701,33.479,33.561,993534.0
2023-08-21 09:30:00,36.9,36.94,36.64,36.7,329283.0,33.6156,33.6521,33.3788,33.4334,329283.0
2023-08-21 09:40:00,36.69,36.74,36.54,36.67,227941.0,33.4243,33.4699,33.2877,33.4061,227941.0
2023-08-21 09:50:00,36.68,36.75,36.62,36.73,123878.0,33.4152,33.479,33.3605,33.4607,123878.0
2023-08-21 10:00:00,36.74,36.74,36.59,36.65,115315.0,33.4699,33.4699,33.3332,33.3879,115315.0
2023-08-21 10:10:00,36.66,36.75,36.65,36.69,94878.0,33.397,33.479,33.3879,33.4243,94878.0
2023-08-21 10:20:00,36.69,36.71,36.6,36.64,169349.0,33.4243,33.4425,33.3423,33.3788,169349.0
2023-08-21 10:30:00,36.64,36.66,36.54,36.58,100833.0,33.3788,33.397,33.2877,33.3241,100833.0
2023-08-21 10:40:00,36.59,36.59,36.5,36.51,142303.0,33.3332,33.3332,33.2512,33.2603,142303.0
2023-08-21 10:50:00,36.51,36.61,36.49,36.6,193174.0,33.2603,33.3514,33.2421,33.3423,193174.0
2023-08-21 11:00:00,36.59,36.66,36.59,36.62,90641.0,33.3332,33.397,33.3332,33.3605,90641.0
2023-08-21 11:10:00,36.63,36.63,36.53,36.56,119397.0,33.3696,33.3696,33.2785,33.3059,119397.0
2023-08-21 11:20:00,36.55,36.6,36.46,36.49,110624.0,33.2968,33.3423,33.2148,33.2421,110624.0
2023-08-21 11:30:00,36.49,36.53,36.45,36.48,72096.0,33.2421,33.2785,33.2057,33.233,72096.0
2023-08-21 11:40:00,36.49,36.53,36.43,36.43,90107.0,33.2421,33.2785,33.1875,33.1875,90107.0
2023-08-21 11:50:00,36.44,36.47,36.41,36.47,87507.0,33.1966,33.2239,33.1692,33.2239,87507.0
2023-08-21 12:00:00,36.46,36.48,36.42,36.47,70047.0,33.2148,33.233,33.1783,33.2239,70047.0
2023-08-21 12:10:00,36.47,36.49,36.43,36.44,87311.0,33.2239,33.2421,33.1875,33.1966,87311.0
2023-08-21 12:20:00,36.43,36.5,36.41,36.5,73963.0,33.1875,33.2512,33.1692,33.2512,73963.0
2023-08-21 12:30:00,36.49,36.5,36.43,36.45,87635.0,33.2421,33.2512,33.1875,33.2057,87635.0
2023-08-21 12:40:00,36.46,36.52,36.44,36.52,109763.0,33.2148,33.2694,33.1966,33.2694,109763.0
2023-08-21 12:50:00,36.52,36.56,36.46,36.54,144858.0,33.2694,33.3059,33.2148,33.2877,144858.0
2023-08-21 13:00:00,36.54,36.63,36.52,36.62,80759.0,33.2877,33.3696,33.2694,33.3605,80759.0
2023-08-21 13:10:00,36.62,36.63,36.55,36.62,90089.0,33.3605,33.3696,33.2968,33.3605,90089.0
2023-08-21 13:20:00,36.62,36.64,36.59,36.63,94646.0,33.3605,33.3788,33.3332,33.3696,94646.0
2023-08-21 13:30:00,36.63,36.63,36.58,36.59,59825.0,33.3696,33.3696,33.3241,33.3332,59825.0
2023-08-21 13:40:00,36.6,36.62,36.59,36.61,107910.0,33.3423,33.3605,33.3332,33.3514,107910.0
2023-08-21 13:50:00,36.61,36.62,36.56,36.61,68803.0,33.3514,33.3605,33.3059,33.3514,68803.0
2023-08-21 14:00:00,36.61,36.64,36.58,36.62,92353.0,33.3514,33.3788,33.3241,33.3605,92353.0
2023-08-21 14:10:00,36.61,36.67,36.6,36.66,72763.0,33.3514,33.4061,33.3423,33.397,72763.0
2023-08-21 14:20:00,36.65,36.66,36.59,36.59,145566.0,33.3879,33.397,33.3332,33.3332,145566.0
2023-08-21 14:30:00,36.59,36.66,36.58,36.64,129321.0,33.3332,33.397,33.3241,33.3788,129321.0
2023-08-21 14:40:00,36.65,36.73,36.64,36.73,123845.0,33.3879,33.4607,33.3788,33.4607,123845.0
2023-08-21 14:50:00,36.73,36.74,36.7,36.72,142067.0,33.4607,33.4699,33.4334,33.4516,142067.0
2023-08-21 15:00:00,36.72,36.79,36.71,36.78,176070.0,33.4516,33.5154,33.4425,33.5063,176070.0
2023-08-21 15:10:00,36.78,36.9,36.77,36.84,173582.0,33.5063,33.6156,33.4972,33.561,173582.0
2023-08-21 15:20:00,36.84,36.89,36.83,36.85,158101.0,33.561,33.6065,33.5518,33.5701,158101.0
2023-08-21 15:30:00,36.85,36.86,36.77,36.78,169374.0,33.5701,33.5792,33.4972,33.5063,169374.0
2023-08-21 15:40:00,36.78,36.84,36.77,36.8,270923.0,33.5063,33.561,33.4972,33.5245,270923.0
2023-08-21 15:50:00,36.79,36.84,36.74,36.76,763005.0,33.5154,33.561,33.4699,33.4881,763005.0
2023-08-22 09:30:00,36.76,36.87,36.56,36.78,240438.0,33.4881,33.5883,33.3059,33.5063,240438.0
2023-08-22 09:40:00,36.78,36.81,36.65,36.66,160128.0,33.5063,33.5336,33.3879,33.397,160128.0
2023-08-22 09:50:00,36.66,36.66,36.55,36.63,107719.0,33.397,33.397,33.2968,33.3696,107719.0
2023-08-22 10:00:00,36.64,36.64,36.41,36.41,234002.0,33.3788,33.3788,33.1692,33.1692,234002.0
2023-08-22 10:10:00,36.41,36.51,36.38,36.48,187735.0,33.1692,33.2603,33.1419,33.233,187735.0
2023-08-22 10:20:00,36.47,36.48,36.33,36.36,88777.0,33.2239,33.233,33.0964,33.1237,88777.0
2023-08-22 10:30:00,36.36,36.36,36.26,36.33,84958.0,33.1237,33.1237,33.0326,33.0964,84958.0
2023-08-22 10:40:00,36.33,36.35,36.29,36.32,127143.0,33.0964,33.1146,33.0599,33.0872,127143.0
2023-08-22 10:50:00,36.33,36.34,36.22,36.25,109491.0,33.0964,33.1055,32.9961,33.0235,109491.0
2023-08-22 11:00:00,36.24,36.26,36.08,36.1,154499.0,33.0144,33.0326,32.8686,32.8868,154499.0
2023-08-22 11:10:00,36.1,36.16,36.08,36.11,123817.0,32.8868,32.9415,32.8686,32.8959,123817.0
2023-08-22 11:20:00,36.12,36.15,36.01,36.09,223734.0,32.905,32.9324,32.8048,32.8777,223734.0
2023-08-22 11:30:00,36.09,36.21,36.07,36.16,232365.0,32.8777,32.987,32.8595,32.9415,232365.0
2023-08-22 11:40:00,36.16,36.18,36.1,36.17,142603.0,32.9415,32.9597,32.8868,32.9506,142603.0
2023-08-22 11:50:00,36.17,36.17,36.1,36.12,111930.0,32.9506,32.9506,32.8868,32.905,111930.0
2023-08-22 12:00:00,36.12,36.19,36.11,36.16,85855.0,32.905,32.9688,32.8959,32.9415,85855.0
2023-08-22 12:10:00,36.17,36.17,36.03,36.1,115252.0,32.9506,32.9506,32.8231,32.8868,115252.0
2023-08-22 12:20:00,36.09,36.15,36.07,36.14,112117.0,32.8777,32.9324,32.8595,32.9233,112117.0
2023-08-22 12:30:00,36.14,36.14,36.07,36.12,69307.0,32.9233,32.9233,32.8595,32.905,69307.0
2023-08-22 12:40:00,36.12,36.15,36.09,36.1,74419.0,32.905,32.9324,32.8777,32.8868,74419.0
2023-08-22 12:50:00,36.1,36.15,36.08,36.09,98952.0,32.8868,32.9324,32.8686,32.8777,98952.0
2023-08-22 13:00:00,36.08,36.09,35.97,35.97,149206.0,32.8686,32.8777,32.7684,32.7684,149206.0
2023-08-22 13:10:00,35.98,36.01,35.91,35.92,116421.0,32.7775,32.8048,32.7137,32.7228,116421.0
2023-08-22 13:20:00,35.92,35.94,35.9,35.94,89326.0,32.7228,32.7411,32.7046,32.7411,89326.0
2023-08-22 13:30:00,35.94,35.98,35.89,35.89,148913.0,32.7411,32.7775,32.6955,32.6955,148913.0
2023-08-22 13:40:00,35.9,35.93,35.84,35.91,187325.0,32.7046,32.732,32.65,32.7137,187325.0
2023-08-22 13:50:00,35.91,35.94,35.87,35.89,131649.0,32.7137,32.7411,32.6773,32.6955,131649.0
2023-08-22 14:00:00,35.9,35.94,35.85,35.93,103334.0,32.7046,32.7411,32.6591,32.732,103334.0
2023-08-22 14:10:00,35.94,35.98,35.87,35.87,212628.0,32.7411,32.7775,32.6773,32.6773,212628.0
2023-08-22 14:20:00,35.87,35.88,35.8,35.85,116423.0,32.6773,32.6864,32.6135,32.6591,116423.0
2023-08-22 14:30:00,35.84,35.91,35.84,35.89,136738.0,32.65,32.7137,32.65,32.6955,136738.0
2023-08-22 14:40:00,35.89,35.89,35.75,35.77,149639.0,32.6955,32.6955,32.568,32.5862,149639.0
2023-08-22 14:50:00,35.77,35.78,35.72,35.77,99895.0,32.5862,32.5953,32.5406,32.5862,99895.0
2023-08-22 15:00:00,35.77,35.88,35.77,35.87,111413.0,32.5862,32.6864,32.5862,32.6773,111413.0
2023-08-22 15:10:00,35.88,35.93,35.86,35.91,114914.0,32.6864,32.732,32.6682,32.7137,114914.0
2023-08-22 15:20:00,35.9,35.92,35.8,35.84,188068.0,32.7046,32.7228,32.6135,32.65,188068.0
2023-08-22 15:30:00,35.83,35.84,35.77,35.79,183276.0,32.6409,32.65,32.5862,32.6044,183276.0
2023-08-22 15:40:00,35.79,35.81,35.76,35.79,257583.0,32.6044,32.6226,32.5771,32.6044,257583.0
2023-08-22 15:50:00,35.79,35.88,35.78,35.84,715392.0,32.6044,32.6864,32.5953,32.65,715392.0
2023-08-23 09:30:00,35.82,35.94,35.37,35.67,436558.0,32.6317,32.7411,32.2218,32.4951,436558.0
2023-08-23 09:40:00,35.68,36.05,35.68,35.91,295231.0,32.5042,32.8413,32.5042,32.7137,295231.0
2023-08-23 09:50:00,35.92,35.97,35.74,35.88,127467.0,32.7228,32.7684,32.5589,32.6864,127467.0
2023-08-23 10:00:00,35.88,35.88,35.77,35.8,174521.0,32.6864,32.6864,32.5862,32.6135,174521.0
2023-08-23 10:10:00,35.81,35.82,35.72,35.79,142849.0,32.6226,32.6317,32.5406,32.6044,142849.0
2023-08-23 10:20:00,35.79,35.9,35.77,35.86,151186.0,32.6044,32.7046,32.5862,32.6682,151186.0
2023-08-23 10:30:00,35.87,35.91,35.77,35.8,140410.0,32.6773,32.7137,32.5862,32.6135,140410.0
2023-08-23 10:40:00,35.8,35.95,35.77,35.95,80598.0,32.6135,32.7502,32.5862,32.7502,80598.0
2023-08-23 10:50:00,35.95,35.99,35.87,35.99,80881.0,32.7502,32.7866,32.6773,32.7866,80881.0
2023-08-23 11:00:00,35.99,36.02,35.92,36.02,78206.0,32.7866,32.8139,32.7228,32.8139,78206.0
2023-08-23 11:10:00,36.02,36.02,35.95,35.97,66245.0,32.8139,32.8139,32.7502,32.7684,66245.0
2023-08-23 11:20:00,35.98,36.02,35.96,35.99,73743.0,32.7775,32.8139,32.7593,32.7866,73743.0
2023-08-23 11:30:00,35.98,36.01,35.94,35.98,100468.0,32.7775,32.8048,32.7411,32.7775,100468.0
2023-08-23 11:40:00,35.98,35.99,35.91,35.95,114529.0,32.7775,32.7866,32.7137,32.7502,114529.0
2023-08-23 11:50:00,35.95,35.97,35.91,35.93,53830.0,32.7502,32.7684,32.7137,32.732,53830.0
2023-08-23 12:00:00,35.93,36.04,35.93,36.02,99836.0,32.732,32.8322,32.732,32.8139,99836.0
2023-08-23 12:10:00,36.02,36.08,35.97,35.98,89817.0,32.8139,32.8686,32.7684,32.7775,89817.0
2023-08-23 12:20:00,35.98,35.98,35.89,35.91,229694.0,32.7775,32.7775,32.6955,32.7137,229694.0
2023-08-23 12:30:00,35.92,35.92,35.87,35.9,212751.0,32.7228,32.7228,32.6773,32.7046,212751.0
2023-08-23 12:40:00,35.9,35.93,35.85,35.92,117933.0,32.7046,32.732,32.6591,32.7228,117933.0
2023-08-23 12:50:00,35.93,35.94,35.88,35.92,76729.0,32.732,32.7411,32.6864,32.7228,76729.0
2023-08-23 13:00:00,35.92,35.97,35.91,35.95,39717.0,32.7228,32.7684,32.7137,32.7502,39717.0
2023-08-23 13:10:00,35.96,36.06,35.96,36.06,74930.0,32.7593,32.8504,32.7593,32.8504,74930.0
2023-08-23 13:20:00,36.05,36.07,36.03,36.07,42285.0,32.8413,32.8595,32.8231,32.8595,42285.0
2023-08-23 13:30:00,36.07,36.1,36.03,36.08,71539.0,32.8595,32.8868,32.8231,32.8686,71539.0
2023-08-23 13:40:00,36.08,36.13,36.07,36.12,68158.0,32.8686,32.9142,32.8595,32.905,68158.0
2023-08-23 13:50:00,36.12,36.13,36.09,36.12,48608.0,32.905,32.9142,32.8777,32.905,48608.0
2023-08-23 14:00:00,36.12,36.15,36.06,36.07,60034.0,32.905,32.9324,32.8504,32.8595,60034.0
2023-08-23 14:10:00,36.07,36.1,36.04,36.1,72934.0,32.8595,32.8868,32.8322,32.8868,72934.0
2023-08-23 14:20:00,36.11,36.12,36.06,36.09,83136.0,32.8959,32.905,32.8504,32.8777,83136.0
2023-08-23 14:30:00,36.1,36.13,36.1,36.12,48721.0,32.8868,32.9142,32.8868,32.905,48721.0
2023-08-23 14:40:00,36.11,36.18,36.11,36.16,86176.0,32.8959,32.9597,32.8959,32.9415,86176.0
2023-08-23 14:50:00,36.16,36.22,36.15,36.22,130480.0,32.9415,32.9961,32.9324,32.9961,130480.0
2023-08-23 15:00:00,36.21,36.26,36.17,36.21,133437.0,32.987,33.0326,32.9506,32.987,133437.0
2023-08-23 15:10:00,36.2,36.22,36.16,36.18,87156.0,32.9779,32.9961,32.9415,32.9597,87156.0
2023-08-23 15:20:00,36.17,36.18,36.04,36.07,226362.0,32.9506,32.9597,32.8322,32.8595,226362.0
2023-08-23 15:30:00,36.07,36.14,36.02,36.14,209888.0,32.8595,32.9233,32.8139,32.9233,209888.0
2023-08-23 15:40:00,36.14,36.24,36.13,36.18,236660.0,32.9233,33.0144,32.9142,32.9597,236660.0
2023-08-23 15:50:00,36.18,36.26,36.13,36.26,831576.0,32.9597,33.0326,32.9142,33.0326,831576.0
2023-08-24 09:30:00,36.28,36.49,36.19,36.34,172087.0,33.0508,33.2421,32.9688,33.1055,172087.0
2023-08-24 09:40:00,36.34,36.48,36.24,36.47,115992.0,33.1055,33.233,33.0144,33.2239,115992.0
2023-08-24 09:50:00,36.48,36.87,36.46,36.85,153194.0,33.233,33.5883,33.2148,33.5701,153194.0
2023-08-24 10:00:00,36.84,36.89,36.71,36.76,198081.0,33.561,33.6065,33.4425,33.4881,198081.0
2023-08-24 10:10:00,36.75,36.76,36.54,36.57,58262.0,33.479,33.4881,33.2877,33.315,58262.0
2023-08-24 10:20:00,36.59,36.65,36.54,36.61,61420.0,33.3332,33.3879,33.2877,33.3514,61420.0
2023-08-24 10:30:00,36.6,36.66,36.53,36.65,55591.0,33.3423,33.397,33.2785,33.3879,55591.0
2023-08-24 10:40:00,36.66,36.7,36.52,36.55,65726.0,33.397,33.4334,33.2694,33.2968,65726.0
2023-08-24 10:50:00,36.55,36.6,36.5,36.52,114809.0,33.2968,33.3423,33.2512,33.2694,114809.0
2023-08-24 11:00:00,36.52,36.57,36.45,36.47,107837.0,33.2694,33.315,33.2057,33.2239,107837.0
2023-08-24 11:10:00,36.47,36.49,36.33,36.39,73398.0,33.2239,33.2421,33.0964,33.151,73398.0
2023-08-24 11:20:00,36.38,36.43,36.33,36.36,111945.0,33.1419,33.1875,33.0964,33.1237,111945.0
2023-08-24 11:30:00,36.37,36.38,36.25,36.26,112006.0,33.1328,33.1419,33.0235,33.0326,112006.0
2023-08-24 11:40:00,36.27,36.35,36.24,36.35,152300.0,33.0417,33.1146,33.0144,33.1146,152300.0
2023-08-24 11:50:00,36.35,36.4,36.28,36.29,125290.0,33.1146,33.1601,33.0508,33.0599,125290.0
2023-08-24 12:00:00,36.29,36.39,36.28,36.34,83324.0,33.0599,33.151,33.0508,33.1055,83324.0
2023-08-24 12:10:00,36.33,36.4,36.32,36.36,99574.0,33.0964,33.1601,33.0872,33.1237,99574.0
2023-08-24 12:20:00,36.36,36.4,36.31,36.33,70152.0,33.1237,33.1601,33.0781,33.0964,70152.0
2023-08-24 12:30:00,36.32,36.34,36.27,36.3,57246.0,33.0872,33.1055,33.0417,33.069,57246.0
2023-08-24 12:40:00,36.3,36.33,36.22,36.23,82567.0,33.069,33.0964,32.9961,33.0053,82567.0
2023-08-24 12:50:00,36.23,36.25,36.11,36.11,151703.0,33.0053,33.0235,32.8959,32.8959,151703.0
2023-08-24 13:00:00,36.11,36.18,36.11,36.15,117774.0,32.8959,32.9597,32.8959,32.9324,117774.0
2023-08-24 13:10:00,36.15,36.18,36.1,36.17,266449.0,32.9324,32.9597,32.8868,32.9506,266449.0
2023-08-24 13:20:00,36.17,36.25,36.16,36.23,394451.0,32.9506,33.0235,32.9415,33.0053,394451.0
2023-08-24 13:30:00,36.23,36.28,36.22,36.27,157486.0,33.0053,33.0508,32.9961,33.0417,157486.0
2023-08-24 13:40:00,36.28,36.34,36.24,36.25,304574.0,33.0508,33.1055,33.0144,33.0235,304574.0
2023-08-24 13:50:00,36.25,36.3,36.24,36.29,83078.0,33.0235,33.069,33.0144,33.0599,83078.0
2023-08-24 14:00:00,36.29,36.3,36.21,36.23,104756.0,33.0599,33.069,32.987,33.0053,104756.0
2023-08-24 14:10:00,36.23,36.24,36.11,36.12,118428.0,33.0053,33.0144,32.8959,32.905,118428.0
2023-08-24 14:20:00,36.11,36.15,36.1,36.11,91897.0,32.8959,32.9324,32.8868,32.8959,91897.0
2023-08-24 14:30:00,36.11,36.17,36.1,36.13,214922.0,32.8959,32.9506,32.8868,32.9142,214922.0
2023-08-24 14:40:00,36.13,36.21,36.12,36.15,155015.0,32.9142,32.987,32.905,32.9324,155015.0
2023-08-24 14:50:00,36.15,36.26,36.15,36.23,156324.0,32.9324,33.0326,32.9324,33.0053,156324.0
2023-08-24 15:00:00,36.23,36.31,36.22,36.26,320050.0,33.0053,33.0781,32.9961,33.0326,320050.0
2023-08-24 15:10:00,36.26,36.32,36.24,36.31,388662.0,33.0326,33.0872,33.0144,33.0781,388662.0
2023-08-24 15:20:00,36.31,36.37,36.31,36.34,165927.0,33.0781,33.1328,33.0781,33.1055,165927.0
2023-08-24 15:30:00,36.34,36.38,36.32,36.34,249275.0,33.1055,33.1419,33.0872,33.1055,249275.0
2023-08-24 15:40:00,36.33,36.35,36.13,36.14,559495.0,33.0964,33.1146,32.9142,32.9233,559495.0
2023-08-24 15:50:00,36.15,36.22,36.04,36.13,1651282.0,32.9324,32.9961,32.8322,32.9142,1651282.0
2023-08-25 09:30:00,36.41,36.51,36.18,36.22,408230.0,33.1692,33.2603,32.9597,32.9961,408230.0
2023-08-25 09:40:00,36.23,36.23,35.83,35.87,255717.0,33.0053,33.0053,32.6409,32.6773,255717.0
2023-08-25 09:50:00,35.87,35.88,35.56,35.67,332967.0,32.6773,32.6864,32.3949,32.4951,332967.0
2023-08-25 10:00:00,35.68,35.76,35.52,35.55,441293.0,32.5042,32.5771,32.3584,32.3858,441293.0
2023-08-25 10:10:00,35.56,35.84,35.55,35.59,451499.0,32.3949,32.65,32.3858,32.4222,451499.0
2023-08-25 10:20:00,35.59,35.62,35.35,35.42,445857.0,32.4222,32.4495,32.2036,32.2673,445857.0
2023-08-25 10:30:00,35.43,35.43,35.28,35.37,303502.0,32.2765,32.2765,32.1398,32.2218,303502.0
2023-08-25 10:40:00,35.37,35.42,35.22,35.31,202104.0,32.2218,32.2673,32.0851,32.1671,202104.0
2023-08-25 10:50:00,35.31,35.34,35.21,35.24,161931.0,32.1671,32.1945,32.076,32.1034,161931.0
2023-08-25 11:00:00,35.24,35.39,35.23,35.38,311625.0,32.1034,32.24,32.0943,32.2309,311625.0
2023-08-25 11:10:00,35.39,35.43,35.31,35.36,226442.0,32.24,32.2765,32.1671,32.2127,226442.0
2023-08-25 11:20:00,35.36,35.54,35.32,35.53,159758.0,32.2127,32.3767,32.1762,32.3676,159758.0
2023-08-25 11:30:00,35.54,35.68,35.46,35.64,190236.0,32.3767,32.5042,32.3038,32.4678,190236.0
2023-08-25 11:40:00,35.63,35.66,35.56,35.62,132578.0,32.4587,32.486,32.3949,32.4495,132578.0
2023-08-25 11:50:00,35.61,35.64,35.48,35.52,162283.0,32.4404,32.4678,32.322,32.3584,162283.0
2023-08-25 12:00:00,35.51,35.59,35.49,35.59,116141.0,32.3493,32.4222,32.3311,32.4222,116141.0
2023-08-25 12:10:00,35.59,35.62,35.51,35.56,139290.0,32.4222,32.4495,32.3493,32.3949,139290.0
2023-08-25 12:20:00,35.56,35.71,35.53,35.7,114510.0,32.3949,32.5315,32.3676,32.5224,114510.0
2023-08-25 12:30:00,35.7,35.76,35.64,35.64,98063.0,32.5224,32.5771,32.4678,32.4678,98063.0
2023-08-25 12:40:00,35.64,35.64,35.57,35.59,73128.0,32.4678,32.4678,32.404,32.4222,73128.0
2023-08-25 12:50:00,35.6,35.61,35.52,35.57,83693.0,32.4313,32.4404,32.3584,32.404,83693.0
2023-08-25 13:00:00,35.58,35.59,35.5,35.51,121416.0,32.4131,32.4222,32.3402,32.3493,121416.0
2023-08-25 13:10:00,35.51,35.58,35.46,35.51,117705.0,32.3493,32.4131,32.3038,32.3493,117705.0
2023-08-25 13:20:00,35.51,35.53,35.43,35.5,158377.0,32.3493,32.3676,32.2765,32.3402,158377.0
2023-08-25 13:30:00,35.5,35.51,35.4,35.42,105661.0,32.3402,32.3493,32.2491,32.2673,105661.0
2023-08-25 13:40:00,35.42,35.45,35.38,35.39,96287.0,32.2673,32.2947,32.2309,32.24,96287.0
2023-08-25 13:50:00,35.4,35.48,35.39,35.48,112139.0,32.2491,32.322,32.24,32.322,112139.0
2023-08-25 14:00:00,35.47,35.54,35.47,35.53,112025.0,32.3129,32.3767,32.3129,32.3676,112025.0
2023-08-25 14:10:00,35.53,35.57,35.46,35.54,110474.0,32.3676,32.404,32.3038,32.3767,110474.0
2023-08-25 14:20:00,35.54,35.65,35.54,35.63,100849.0,32.3767,32.4769,32.3767,32.4587,100849.0
2023-08-25 14:30:00,35.63,35.68,35.6,35.6,160995.0,32.4587,32.5042,32.4313,32.4313,160995.0
2023-08-25 14:40:00,35.61,35.63,35.52,35.56,159794.0,32.4404,32.4587,32.3584,32.3949,159794.0
2023-08-25 14:50:00,35.56,35.6,35.54,35.55,131403.0,32.3949,32.4313,32.3767,32.3858,131403.0
2023-08-25 15:00:00,35.55,35.61,35.53,35.57,142091.0,32.3858,32.4404,32.3676,32.404,142091.0
2023-08-25 15:10:00,35.58,35.62,35.55,35.58,118182.0,32.4131,32.4495,32.3858,32.4131,118182.0
2023-08-25 15:20:00,35.58,35.66,35.58,35.61,163488.0,32.4131,32.486,32.4131,32.4404,163488.0
2023-08-25 15:30:00,35.61,35.63,35.52,35.56,219418.0,32.4404,32.4587,32.3584,32.3949,219418.0
2023-08-25 15:40:00,35.57,35.6,35.5,35.52,286116.0,32.404,32.4313,32.3402,32.3584,286116.0
2023-08-25 15:50:00,35.51,35.52,35.41,35.5,951411.0,32.3493,32.3584,32.2582,32.3402,951411.0
2023-08-28 09:30:00,35.84,35.98,35.67,35.94,328812.0,32.65,32.7775,32.4951,32.7411,328812.0
2023-08-28 09:40:00,35.94,36.15,35.92,36.15,204489.0,32.7411,32.9324,32.7228,32.9324,204489.0
2023-08-28 09:50:00,36.15,36.3,36.13,36.27,148904.0,32.9324,33.069,32.9142,33.0417,148904.0
2023-08-28 10:00:00,36.27,36.34,36.23,36.34,212482.0,33.0417,33.1055,33.0053,33.1055,212482.0
2023-08-28 10:10:00,36.34,36.36,36.2,36.22,202574.0,33.1055,33.1237,32.9779,32.9961,202574.0
2023-08-28 10:20:00,36.23,36.28,36.18,36.28,98548.0,33.0053,33.0508,32.9597,33.0508,98548.0
2023-08-28 10:30:00,36.27,36.32,36.19,36.23,93486.0,33.0417,33.0872,32.9688,33.0053,93486.0
2023-08-28 10:40:00,36.24,36.27,36.18,36.19,93132.0,33.0144,33.0417,32.9597,32.9688,93132.0
2023-08-28 10:50:00,36.19,36.22,36.1,36.11,100433.0,32.9688,32.9961,32.8868,32.8959,100433.0
2023-08-28 11:00:00,36.11,36.11,36.01,36.03,124607.0,32.8959,32.8959,32.8048,32.8231,124607.0
2023-08-28 11:10:00,36.03,36.04,35.97,35.99,101303.0,32.8231,32.8322,32.7684,32.7866,101303.0
2023-08-28 11:20:00,36.0,36.05,35.94,36.02,112782.0,32.7957,32.8413,32.7411,32.8139,112782.0
2023-08-28 11:30:00,36.02,36.04,35.99,36.04,115890.0,32.8139,32.8322,32.7866,32.8322,115890.0
2023-08-28 11:40:00,36.04,36.04,35.97,36.02,156973.0,32.8322,32.8322,32.7684,32.8139,156973.0
2023-08-28 11:50:00,36.01,36.02,35.95,35.98,98103.0,32.8048,32.8139,32.7502,32.7775,98103.0
2023-08-28 12:00:00,35.98,36.05,35.98,36.02,113252.0,32.7775,32.8413,32.7775,32.8139,113252.0
2023-08-28 12:10:00,36.03,36.14,36.01,36.01,113603.0,32.8231,32.9233,32.8048,32.8048,113603.0
2023-08-28 12:20:00,36.0,36.07,35.98,36.05,145201.0,32.7957,32.8595,32.7775,32.8413,145201.0
2023-08-28 12:30:00,36.05,36.06,36.01,36.01,58350.0,32.8413,32.8504,32.8048,32.8048,58350.0
2023-08-28 12:40:00,36.01,36.1,36.01,36.07,118443.0,32.8048,32.8868,32.8048,32.8595,118443.0
2023-08-28 12:50:00,36.08,36.11,36.06,36.09,93809.0,32.8686,32.8959,32.8504,32.8777,93809.0
2023-08-28 13:00:00,36.09,36.12,36.07,36.08,158488.0,32.8777,32.905,32.8595,32.8686,158488.0
2023-08-28 13:10:00,36.08,36.11,36.03,36.05,84372.0,32.8686,32.8959,32.8231,32.8413,84372.0
2023-08-28 13:20:00,36.05,36.08,36.04,36.04,117147.0,32.8413,32.8686,32.8322,32.8322,117147.0
2023-08-28 13:30:00,36.05,36.06,35.99,36.01,199620.0,32.8413,32.8504,32.7866,32.8048,199620.0
2023-08-28 13:40:00,36.01,36.03,35.96,35.98,103396.0,32.8048,32.8231,32.7593,32.7775,103396.0
2023-08-28 13:50:00,35.98,36.01,35.89,35.93,113184.0,32.7775,32.8048,32.6955,32.732,113184.0
2023-08-28 14:00:00,35.93,35.94,35.89,35.92,114510.0,32.732,32.7411,32.6955,32.7228,114510.0
2023-08-28 14:10:00,35.93,35.93,35.88,35.89,87115.0,32.732,32.732,32.6864,32.6955,87115.0
2023-08-28 14:20:00,35.89,35.91,35.85,35.88,78886.0,32.6955,32.7137,32.6591,32.6864,78886.0
2023-08-28 14:30:00,35.88,35.95,35.85,35.89,144142.0,32.6864,32.7502,32.6591,32.6955,144142.0
2023-08-28 14:40:00,35.89,35.91,35.87,35.88,91399.0,32.6955,32.7137,32.6773,32.6864,91399.0
2023-08-28 14:50:00,35.88,35.92,35.86,35.91,108844.0,32.6864,32.7228,32.6682,32.7137,108844.0
2023-08-28 15:00:00,35.91,35.93,35.88,35.93,97979.0,32.7137,32.732,32.6864,32.732,97979.0
2023-08-28 15:10:00,35.92,35.93,35.87,35.91,106631.0,32.7228,32.732,32.6773,32.7137,106631.0
2023-08-28 15:20:00,35.91,35.96,35.86,35.93,153659.0,32.7137,32.7593,32.6682,32.732,153659.0
2023-08-28 15:30:00,35.93,35.99,35.92,35.96,129301.0,32.732,32.7866,32.7228,32.7593,129301.0
2023-08-28 15:40:00,35.97,36.09,35.95,35.99,343862.0,32.7684,32.8777,32.7502,32.7866,343862.0
2023-08-28 15:50:00,35.98,36.05,35.98,36.0,892023.0,32.7775,32.8413,32.7775,32.7957,892023.0
2023-08-29 09:30:00,36.19,36.23,35.85,35.94,253574.0,32.9688,33.0053,32.6591,32.7411,253574.0
2023-08-29 09:40:00,35.94,36.16,35.94,36.09,150460.0,32.7411,32.9415,32.7411,32.8777,150460.0
2023-08-29 09:50:00,36.09,36.13,36.0,36.13,142895.0,32.8777,32.9142,32.7957,32.9142,142895.0
2023-08-29 10:00:00,36.13,36.23,36.13,36.21,247415.0,32.9142,33.0053,32.9142,32.987,247415.0
2023-08-29 10:10:00,36.2,36.22,36.14,36.2,156698.0,32.9779,32.9961,32.9233,32.9779,156698.0
2023-08-29 10:20:00,36.2,36.25,36.18,36.22,200140.0,32.9779,33.0235,32.9597,32.9961,200140.0
2023-08-29 10:30:00,36.22,36.35,36.21,36.3,159317.0,32.9961,33.1146,32.987,33.069,159317.0
2023-08-29 10:40:00,36.3,36.32,36.21,36.23,122594.0,33.069,33.0872,32.987,33.0053,122594.0
2023-08-29 10:50:00,36.23,36.29,36.19,36.23,98167.0,33.0053,33.0599,32.9688,33.0053,98167.0
2023-08-29 11:00:00,36.22,36.23,36.14,36.2,74402.0,32.9961,33.0053,32.9233,32.9779,74402.0
2023-08-29 11:10:00,36.2,36.29,36.17,36.26,166340.0,32.9779,33.0599,32.9506,33.0326,166340.0
2023-08-29 11:20:00,36.26,36.3,36.22,36.27,120329.0,33.0326,33.069,32.9961,33.0417,120329.0
2023-08-29 11:30:00,36.27,36.31,36.24,36.3,130640.0,33.0417,33.0781,33.0144,33.069,130640.0
2023-08-29 11:40:00,36.3,36.33,36.26,36.28,95456.0,33.069,33.0964,33.0326,33.0508,95456.0
2023-08-29 11:50:00,36.28,36.3,36.24,36.24,102174.0,33.0508,33.069,33.0144,33.0144,102174.0
2023-08-29 12:00:00,36.24,36.32,36.23,36.3,94498.0,33.0144,33.0872,33.0053,33.069,94498.0
2023-08-29 12:10:00,36.3,36.33,36.28,36.33,104217.0,33.069,33.0964,33.0508,33.0964,104217.0
2023-08-29 12:20:00,36.32,36.4,36.32,36.4,110612.0,33.0872,33.1601,33.0872,33.1601,110612.0
2023-08-29 12:30:00,36.4,36.4,36.35,36.39,104793.0,33.1601,33.1601,33.1146,33.151,104793.0
2023-08-29 12:40:00,36.38,36.39,36.3,36.33,91762.0,33.1419,33.151,33.069,33.0964,91762.0
2023-08-29 12:50:00,36.33,36.34,36.3,36.34,55073.0,33.0964,33.1055,33.069,33.1055,55073.0
2023-08-29 13:00:00,36.34,36.4,36.33,36.39,102310.0,33.1055,33.1601,33.0964,33.151,102310.0
2023-08-29 13:10:00,36.39,36.48,36.37,36.45,135870.0,33.151,33.233,33.1328,33.2057,135870.0
2023-08-29 13:20:00,36.45,36.53,36.44,36.52,81902.0,33.2057,33.2785,33.1966,33.2694,81902.0
2023-08-29 13:30:00,36.52,36.53,36.43,36.52,102852.0,33.2694,33.2785,33.1875,33.2694,102852.0
2023-08-29 13:40:00,36.51,36.53,36.49,36.51,71304.0,33.2603,33.2785,33.2421,33.2603,71304.0
2023-08-29 13:50:00,36.5,36.51,36.4,36.41,137010.0,33.2512,33.2603,33.1601,33.1692,137010.0
2023-08-29 14:00:00,36.41,36.5,36.41,36.49,122434.0,33.1692,33.2512,33.1692,33.2421,122434.0
2023-08-29 14:10:00,36.5,36.52,36.47,36.51,263197.0,33.2512,33.2694,33.2239,33.2603,263197.0
2023-08-29 14:20:00,36.51,36.53,36.44,36.48,195023.0,33.2603,33.2785,33.1966,33.233,195023.0
2023-08-29 14:30:00,36.48,36.5,36.46,36.47,146735.0,33.233,33.2512,33.2148,33.2239,146735.0
2023-08-29 14:40:00,36.48,36.53,36.47,36.51,104103.0,33.233,33.2785,33.2239,33.2603,104103.0
2023-08-29 14:50:00,36.51,36.52,36.48,36.5,121311.0,33.2603,33.2694,33.233,33.2512,121311.0
2023-08-29 15:00:00,36.49,36.53,36.4,36.41,359536.0,33.2421,33.2785,33.1601,33.1692,359536.0
2023-08-29 15:10:00,36.41,36.45,36.38,36.45,94885.0,33.1692,33.2057,33.1419,33.2057,94885.0
2023-08-29 15:20:00,36.44,36.47,36.42,36.46,113218.0,33.1966,33.2239,33.1783,33.2148,113218.0
2023-08-29 15:30:00,36.46,36.48,36.43,36.47,115030.0,33.2148,33.233,33.1875,33.2239,115030.0
2023-08-29 15:40:00,36.47,36.53,36.46,36.49,207643.0,33.2239,33.2785,33.2148,33.2421,207643.0
2023-08-29 15:50:00,36.48,36.53,36.48,36.48,625381.0,33.233,33.2785,33.233,33.233,625381.0
2023-08-30 09:30:00,36.55,36.58,36.38,36.53,353748.0,33.2968,33.3241,33.1419,33.2785,353748.0
2023-08-30 09:40:00,36.53,36.55,36.31,36.52,145692.0,33.2785,33.2968,33.0781,33.2694,145692.0
2023-08-30 09:50:00,36.52,36.7,36.52,36.7,496942.0,33.2694,33.4334,33.2694,33.4334,496942.0
2023-08-30 10:00:00,36.7,36.71,36.48,36.48,188427.0,33.4334,33.4425,33.233,33.233,188427.0
2023-08-30 10:10:00,36.48,36.49,36.38,36.39,117263.0,33.233,33.2421,33.1419,33.151,117263.0
2023-08-30 10:20:00,36.39,36.4,36.2,36.26,232171.0,33.151,33.1601,32.9779,33.0326,232171.0
2023-08-30 10:30:00,36.26,36.38,36.25,36.31,207417.0,33.0326,33.1419,33.0235,33.0781,207417.0
2023-08-30 10:40:00,36.31,36.32,36.24,36.27,161545.0,33.0781,33.0872,33.0144,33.0417,161545.0
2023-08-30 10:50:00,36.27,36.37,36.26,36.3,221081.0,33.0417,33.1328,33.0326,33.069,221081.0
2023-08-30 11:00:00,36.3,36.33,36.26,36.29,119767.0,33.069,33.0964,33.0326,33.0599,119767.0
2023-08-30 11:10:00,36.29,36.31,36.27,36.29,91145.0,33.0599,33.0781,33.0417,33.0599,91145.0
2023-08-30 11:20:00,36.29,36.4,36.26,36.38,169247.0,33.0599,33.1601,33.0326,33.1419,169247.0
2023-08-30 11:30:00,36.38,36.39,36.33,36.38,67930.0,33.1419,33.151,33.0964,33.1419,67930.0
2023-08-30 11:40:00,36.38,36.43,36.3,36.3,119530.0,33.1419,33.1875,33.069,33.069,119530.0
2023-08-30 11:50:00,36.31,36.43,36.26,36.37,123602.0,33.0781,33.1875,33.0326,33.1328,123602.0
2023-08-30 12:00:00,36.36,36.38,36.33,36.35,119823.0,33.1237,33.1419,33.0964,33.1146,119823.0
2023-08-30 12:10:00,36.36,36.39,36.31,36.37,108376.0,33.1237,33.151,33.0781,33.1328,108376.0
2023-08-30 12:20:00,36.37,36.37,36.31,36.35,90131.0,33.1328,33.1328,33.0781,33.1146,90131.0
2023-08-30 12:30:00,36.36,36.41,36.35,36.39,127175.0,33.1237,33.1692,33.1146,33.151,127175.0
2023-08-30 12:40:00,36.39,36.43,36.38,36.39,115286.0,33.151,33.1875,33.1419,33.151,115286.0
2023-08-30 12:50:00,36.39,36.41,36.34,36.4,95170.0,33.151,33.1692,33.1055,33.1601,95170.0
2023-08-30 13:00:00,36.39,36.42,36.37,36.41,83887.0,33.151,33.1783,33.1328,33.1692,83887.0
2023-08-30 13:10:00,36.41,36.42,36.38,36.41,104856.0,33.1692,33.1783,33.1419,33.1692,104856.0
2023-08-30 13:20:00,36.4,36.42,36.39,36.4,106656.0,33.1601,33.1783,33.151,33.1601,106656.0
2023-08-30 13:30:00,36.4,36.46,36.4,36.45,198813.0,33.1601,33.2148,33.1601,33.2057,198813.0
2023-08-30 13:40:00,36.45,36.46,36.39,36.43,78563.0,33.2057,33.2148,33.151,33.1875,78563.0
2023-08-30 13:50:00,36.42,36.42,36.36,36.41,88950.0,33.1783,33.1783,33.1237,33.1692,88950.0
2023-08-30 14:00:00,36.42,36.43,36.36,36.38,84487.0,33.1783,33.1875,33.1237,33.1419,84487.0
2023-08-30 14:10:00,36.39,36.42,36.35,36.38,115795.0,33.151,33.1783,33.1146,33.1419,115795.0
2023-08-30 14:20:00,36.38,36.39,36.3,36.32,131438.0,33.1419,33.151,33.069,33.0872,131438.0
2023-08-30 14:30:00,36.31,36.35,36.31,36.34,147248.0,33.0781,33.1146,33.0781,33.1055,147248.0
2023-08-30 14:40:00,36.34,36.41,36.34,36.4,97306.0,33.1055,33.1692,33.1055,33.1601,97306.0
2023-08-30 14:50:00,36.4,36.41,36.37,36.4,70618.0,33.1601,33.1692,33.1328,33.1601,70618.0
2023-08-30 15:00:00,36.41,36.42,36.38,36.39,103062.0,33.1692,33.1783,33.1419,33.151,103062.0
2023-08-30 15:10:00,36.4,36.4,36.36,36.39,137266.0,33.1601,33.1601,33.1237,33.151,137266.0
2023-08-30 15:20:00,36.4,36.41,36.38,36.41,136126.0,33.1601,33.1692,33.1419,33.1692,136126.0
2023-08-30 15:30:00,36.41,36.43,36.39,36.41,243705.0,33.1692,33.1875,33.151,33.1692,243705.0
2023-08-30 15:40:00,36.41,36.44,36.38,36.41,269999.0,33.1692,33.1966,33.1419,33.1692,269999.0
2023-08-30 15:50:00,36.4,36.42,36.37,36.39,806630.0,33.1601,33.1783,33.1328,33.151,806630.0
2023-08-31 09:30:00,36.51,36.59,36.36,36.45,289654.0,33.2603,33.3332,33.1237,33.2057,289654.0
2023-08-31 09:40:00,36.45,36.48,36.32,36.48,123378.0,33.2057,33.233,33.0872,33.233,123378.0
2023-08-31 09:50:00,36.49,36.65,36.46,36.61,191310.0,33.2421,33.3879,33.2148,33.3514,191310.0
2023-08-31 10:00:00,36.6,36.66,36.55,36.59,274385.0,33.3423,33.397,33.2968,33.3332,274385.0
2023-08-31 10:10:00,36.59,36.65,36.58,36.6,268863.0,33.3332,33.3879,33.3241,33.3423,268863.0
2023-08-31 10:20:00,36.59,36.66,36.56,36.57,109081.0,33.3332,33.397,33.3059,33.315,109081.0
2023-08-31 10:30:00,36.57,36.6,36.53,36.55,180542.0,33.315,33.3423,33.2785,33.2968,180542.0
2023-08-31 10:40:00,36.55,36.6,36.54,36.57,89937.0,33.2968,33.3423,33.2877,33.315,89937.0
2023-08-31 10:50:00,36.57,36.62,36.53,36.59,92725.0,33.315,33.3605,33.2785,33.3332,92725.0
2023-08-31 11:00:00,36.59,36.64,36.56,36.6,316655.0,33.3332,33.3788,33.3059,33.3423,316655.0
2023-08-31 11:10:00,36.61,36.62,36.49,36.52,65669.0,33.3514,33.3605,33.2421,33.2694,65669.0
2023-08-31 11:20:00,36.51,36.6,36.49,36.58,152571.0,33.2603,33.3423,33.2421,33.3241,152571.0
2023-08-31 11:30:00,36.57,36.57,36.49,36.52,94636.0,33.315,33.315,33.2421,33.2694,94636.0
2023-08-31 11:40:00,36.52,36.56,36.51,36.54,84448.0,33.2694,33.3059,33.2603,33.2877,84448.0
2023-08-31 11:50:00,36.53,36.56,36.52,36.55,41872.0,33.2785,33.3059,33.2694,33.2968,41872.0
2023-08-31 12:00:00,36.55,36.57,36.53,36.55,77093.0,33.2968,33.315,33.2785,33.2968,77093.0
2023-08-31 12:10:00,36.55,36.57,36.52,36.52,76492.0,33.2968,33.315,33.2694,33.2694,76492.0
2023-08-31 12:20:00,36.52,36.54,36.49,36.5,77745.0,33.2694,33.2877,33.2421,33.2512,77745.0
2023-08-31 12:30:00,36.5,36.51,36.45,36.45,119180.0,33.2512,33.2603,33.2057,33.2057,119180.0
2023-08-31 12:40:00,36.45,36.46,36.34,36.34,84629.0,33.2057,33.2148,33.1055,33.1055,84629.0
2023-08-31 12:50:00,36.35,36.39,36.3,36.36,122547.0,33.1146,33.151,33.069,33.1237,122547.0
2023-08-31 13:00:00,36.36,36.42,36.34,36.41,96516.0,33.1237,33.1783,33.1055,33.1692,96516.0
2023-08-31 13:10:00,36.41,36.47,36.41,36.47,67784.0,33.1692,33.2239,33.1692,33.2239,67784.0
2023-08-31 13:20:00,36.46,36.48,36.44,36.48,56791.0,33.2148,33.233,33.1966,33.233,56791.0
2023-08-31 13:30:00,36.48,36.5,36.46,36.49,82198.0,33.233,33.2512,33.2148,33.2421,82198.0
2023-08-31 13:40:00,36.5,36.51,36.47,36.49,90241.0,33.2512,33.2603,33.2239,33.2421,90241.0
2023-08-31 13:50:00,36.49,36.5,36.47,36.5,37436.0,33.2421,33.2512,33.2239,33.2512,37436.0
2023-08-31 14:00:00,36.5,36.53,36.48,36.5,112483.0,33.2512,33.2785,33.233,33.2512,112483.0
2023-08-31 14:10:00,36.5,36.54,36.49,36.54,147597.0,33.2512,33.2877,33.2421,33.2877,147597.0
2023-08-31 14:20:00,36.54,36.58,36.53,36.55,177446.0,33.2877,33.3241,33.2785,33.2968,177446.0
2023-08-31 14:30:00,36.56,36.59,36.55,36.58,111181.0,33.3059,33.3332,33.2968,33.3241,111181.0
2023-08-31 14:40:00,36.58,36.58,36.44,36.47,337004.0,33.3241,33.3241,33.1966,33.2239,337004.0
2023-08-31 14:50:00,36.47,36.5,36.46,36.48,108207.0,33.2239,33.2512,33.2148,33.233,108207.0
2023-08-31 15:00:00,36.48,36.5,36.45,36.48,263213.0,33.233,33.2512,33.2057,33.233,263213.0
2023-08-31 15:10:00,36.48,36.51,36.47,36.5,96764.0,33.233,33.2603,33.2239,33.2512,96764.0
2023-08-31 15:20:00,36.5,36.51,36.46,36.47,123644.0,33.2512,33.2603,33.2148,33.2239,123644.0
2023-08-31 15:30:00,36.48,36.5,36.46,36.48,149938.0,33.233,33.2512,33.2148,33.233,149938.0
2023-08-31 15:40:00,36.48,36.54,36.47,36.52,235679.0,33.233,33.2877,33.2239,33.2694,235679.0
2023-08-31 15:50:00,36.52,36.55,36.47,36.52,843417.0,33.2694,33.2968,33.2239,33.2694,843417.0
2023-09-01 09:30:00,36.84,37.15,36.81,37.07,298891.0,33.561,33.8434,33.5336,33.7705,298891.0
2023-09-01 09:40:00,37.08,37.23,36.97,37.14,266963.0,33.7796,33.9162,33.6794,33.8343,266963.0
2023-09-01 09:50:00,37.13,37.24,37.1,37.19,179294.0,33.8251,33.9254,33.7978,33.8798,179294.0
2023-09-01 10:00:00,37.19,37.29,37.09,37.14,462378.0,33.8798,33.9709,33.7887,33.8343,462378.0
2023-09-01 10:10:00,37.12,37.18,37.07,37.12,274625.0,33.816,33.8707,33.7705,33.816,274625.0
2023-09-01 10:20:00,37.12,37.19,37.06,37.19,303013.0,33.816,33.8798,33.7614,33.8798,303013.0
2023-09-01 10:30:00,37.18,37.26,37.16,37.23,348962.0,33.8707,33.9436,33.8525,33.9162,348962.0
2023-09-01 10:40:00,37.23,37.24,37.1,37.12,234536.0,33.9162,33.9254,33.7978,33.816,234536.0
2023-09-01 10:50:00,37.11,37.21,37.09,37.1,186235.0,33.8069,33.898,33.7887,33.7978,186235.0
2023-09-01 11:00:00,37.1,37.11,36.96,36.96,563292.0,33.7978,33.8069,33.6703,33.6703,563292.0
2023-09-01 11:10:00,36.96,37.0,36.92,36.98,231552.0,33.6703,33.7067,33.6338,33.6885,231552.0
2023-09-01 11:20:00,36.98,36.98,36.87,36.88,173115.0,33.6885,33.6885,33.5883,33.5974,173115.0
2023-09-01 11:30:00,36.89,36.95,36.82,36.93,198508.0,33.6065,33.6612,33.5427,33.6429,198508.0
2023-09-01 11:40:00,36.93,36.94,36.86,36.88,296004.0,33.6429,33.6521,33.5792,33.5974,296004.0
2023-09-01 11:50:00,36.88,37.03,36.87,36.93,151182.0,33.5974,33.734,33.5883,33.6429,151182.0
2023-09-01 12:00:00,36.94,36.95,36.85,36.87,97002.0,33.6521,33.6612,33.5701,33.5883,97002.0
2023-09-01 12:10:00,36.87,36.98,36.86,36.98,165589.0,33.5883,33.6885,33.5792,33.6885,165589.0
2023-09-01 12:20:00,36.99,37.06,36.99,37.04,179057.0,33.6976,33.7614,33.6976,33.7432,179057.0
2023-09-01 12:30:00,37.04,37.07,36.93,36.95,355988.0,33.7432,33.7705,33.6429,33.6612,355988.0
2023-09-01 12:40:00,36.95,37.02,36.9,37.01,184681.0,33.6612,33.7249,33.6156,33.7158,184681.0
2023-09-01 12:50:00,37.01,37.04,36.98,37.0,137734.0,33.7158,33.7432,33.6885,33.7067,137734.0
2023-09-01 13:00:00,37.01,37.1,37.0,37.08,242014.0,33.7158,33.7978,33.7067,33.7796,242014.0
2023-09-01 13:10:00,37.09,37.1,37.06,37.09,123919.0,33.7887,33.7978,33.7614,33.7887,123919.0
2023-09-01 13:20:00,37.09,37.1,37.04,37.05,108295.0,33.7887,33.7978,33.7432,33.7523,108295.0
2023-09-01 13:30:00,37.06,37.08,37.03,37.07,127291.0,33.7614,33.7796,33.734,33.7705,127291.0
2023-09-01 13:40:00,37.07,37.11,37.02,37.09,153646.0,33.7705,33.8069,33.7249,33.7887,153646.0
2023-09-01 13:50:00,37.1,37.15,37.08,37.15,150086.0,33.7978,33.8434,33.7796,33.8434,150086.0
2023-09-01 14:00:00,37.15,37.18,37.1,37.11,293796.0,33.8434,33.8707,33.7978,33.8069,293796.0
2023-09-01 14:10:00,37.11,37.11,37.06,37.08,134516.0,33.8069,33.8069,33.7614,33.7796,134516.0
2023-09-01 14:20:00,37.08,37.16,37.07,37.15,253313.0,33.7796,33.8525,33.7705,33.8434,253313.0
2023-09-01 14:30:00,37.15,37.16,37.1,37.12,307110.0,33.8434,33.8525,33.7978,33.816,307110.0
2023-09-01 14:40:00,37.12,37.13,37.05,37.07,125324.0,33.816,33.8251,33.7523,33.7705,125324.0
2023-09-01 14:50:00,37.08,37.15,37.07,37.13,144250.0,33.7796,33.8434,33.7705,33.8251,144250.0
2023-09-01 15:00:00,37.14,37.14,37.01,37.02,325478.0,33.8343,33.8343,33.7158,33.7249,325478.0
2023-09-01 15:10:00,37.02,37.05,36.98,36.99,171204.0,33.7249,33.7523,33.6885,33.6976,171204.0
2023-09-01 15:20:00,36.99,37.06,36.98,37.05,181668.0,33.6976,33.7614,33.6885,33.7523,181668.0
2023-09-01 15:30:00,37.05,37.09,37.02,37.08,289862.0,33.7523,33.7887,33.7249,33.7796,289862.0
2023-09-01 15:40:00,37.09,37.1,37.0,37.03,498309.0,33.7887,33.7978,33.7067,33.734,498309.0
2023-09-01 15:50:00,37.03,37.12,37.02,37.06,1200156.0,33.734,33.816,33.7249,33.7614,1200156.0
2023-09-05 09:30:00,37.1,37.53,36.97,36.99,1020843.0,33.7978,34.1895,33.6794,33.6976,1020843.0
2023-09-05 09:40:00,36.99,37.01,36.85,36.95,344034.0,33.6976,33.7158,33.5701,33.6612,344034.0
2023-09-05 09:50:00,36.95,37.09,36.77,37.09,398399.0,33.6612,33.7887,33.4972,33.7887,398399.0
2023-09-05 10:00:00,37.09,37.26,37.04,37.25,349140.0,33.7887,33.9436,33.7432,33.9345,349140.0
2023-09-05 10:10:00,37.25,37.28,37.09,37.19,251726.0,33.9345,33.9618,33.7887,33.8798,251726.0
2023-09-05 10:20:00,37.19,37.2,37.06,37.08,185005.0,33.8798,33.8889,33.7614,33.7796,185005.0
2023-09-05 10:30:00,37.08,37.11,36.98,37.0,245642.0,33.7796,33.8069,33.6885,33.7067,245642.0
2023-09-05 10:40:00,36.99,37.01,36.91,36.91,193775.0,33.6976,33.7158,33.6247,33.6247,193775.0
2023-09-05 10:50:00,36.91,37.0,36.89,36.98,205935.0,33.6247,33.7067,33.6065,33.6885,205935.0
2023-09-05 11:00:00,36.98,36.99,36.91,36.95,212307.0,33.6885,33.6976,33.6247,33.6612,212307.0
2023-09-05 11:10:00,36.95,37.01,36.92,37.0,189109.0,33.6612,33.7158,33.6338,33.7067,189109.0
2023-09-05 11:20:00,37.0,37.0,36.89,36.95,158407.0,33.7067,33.7067,33.6065,33.6612,158407.0
2023-09-05 11:30:00,36.95,36.98,36.85,36.87,190794.0,33.6612,33.6885,33.5701,33.5883,190794.0
2023-09-05 11:40:00,36.87,36.94,36.83,36.85,175963.0,33.5883,33.6521,33.5518,33.5701,175963.0
2023-09-05 11:50:00,36.86,36.89,36.78,36.8,142458.0,33.5792,33.6065,33.5063,33.5245,142458.0
2023-09-05 12:00:00,36.8,36.84,36.77,36.83,206699.0,33.5245,33.561,33.4972,33.5518,206699.0
2023-09-05 12:10:00,36.82,36.87,36.8,36.83,206232.0,33.5427,33.5883,33.5245,33.5518,206232.0
2023-09-05 12:20:00,36.84,36.87,36.76,36.79,266637.0,33.561,33.5883,33.4881,33.5154,266637.0
2023-09-05 12:30:00,36.8,36.81,36.76,36.77,149180.0,33.5245,33.5336,33.4881,33.4972,149180.0
2023-09-05 12:40:00,36.76,36.77,36.71,36.73,127915.0,33.4881,33.4972,33.4425,33.4607,127915.0
2023-09-05 12:50:00,36.74,36.76,36.72,36.75,261209.0,33.4699,33.4881,33.4516,33.479,261209.0
2023-09-05 13:00:00,36.76,36.78,36.65,36.66,171886.0,33.4881,33.5063,33.3879,33.397,171886.0
2023-09-05 13:10:00,36.65,36.67,36.58,36.61,167564.0,33.3879,33.4061,33.3241,33.3514,167564.0
2023-09-05 13:20:00,36.6,36.61,36.48,36.48,289144.0,33.3423,33.3514,33.233,33.233,289144.0
2023-09-05 13:30:00,36.48,36.65,36.47,36.62,239460.0,33.233,33.3879,33.2239,33.3605,239460.0
2023-09-05 13:40:00,36.62,36.63,36.59,36.63,237646.0,33.3605,33.3696,33.3332,33.3696,237646.0
2023-09-05 13:50:00,36.63,36.67,36.61,36.66,191488.0,33.3696,33.4061,33.3514,33.397,191488.0
2023-09-05 14:00:00,36.66,36.68,36.63,36.68,176537.0,33.397,33.4152,33.3696,33.4152,176537.0
2023-09-05 14:10:00,36.68,36.69,36.65,36.66,167613.0,33.4152,33.4243,33.3879,33.397,167613.0
2023-09-05 14:20:00,36.66,36.72,36.65,36.69,173899.0,33.397,33.4516,33.3879,33.4243,173899.0
2023-09-05 14:30:00,36.68,36.69,36.67,36.68,119250.0,33.4152,33.4243,33.4061,33.4152,119250.0
2023-09-05 14:40:00,36.68,36.69,36.62,36.66,182871.0,33.4152,33.4243,33.3605,33.397,182871.0
2023-09-05 14:50:00,36.66,36.74,36.65,36.73,143912.0,33.397,33.4699,33.3879,33.4607,143912.0
2023-09-05 15:00:00,36.73,36.73,36.69,36.69,218019.0,33.4607,33.4607,33.4243,33.4243,218019.0
2023-09-05 15:10:00,36.69,36.75,36.67,36.75,243168.0,33.4243,33.479,33.4061,33.479,243168.0
2023-09-05 15:20:00,36.75,36.77,36.66,36.68,396663.0,33.479,33.4972,33.397,33.4152,396663.0
2023-09-05 15:30:00,36.68,36.74,36.66,36.7,245950.0,33.4152,33.4699,33.397,33.4334,245950.0
2023-09-05 15:40:00,36.7,36.71,36.64,36.64,345014.0,33.4334,33.4425,33.3788,33.3788,345014.0
2023-09-05 15:50:00,36.65,36.65,36.52,36.53,997820.0,33.3879,33.3879,33.2694,33.2785,997820.0
2023-09-06 09:30:00,36.26,36.39,36.15,36.33,224523.0,33.0326,33.151,32.9324,33.0964,224523.0
2023-09-06 09:40:00,36.32,36.53,36.32,36.43,154001.0,33.0872,33.2785,33.0872,33.1875,154001.0
2023-09-06 09:50:00,36.43,36.44,36.3,36.32,100350.0,33.1875,33.1966,33.069,33.0872,100350.0
2023-09-06 10:00:00,36.3,36.54,36.25,36.5,143454.0,33.069,33.2877,33.0235,33.2512,143454.0
2023-09-06 10:10:00,36.49,36.52,36.41,36.45,157502.0,33.2421,33.2694,33.1692,33.2057,157502.0
2023-09-06 10:20:00,36.45,36.46,36.21,36.24,100290.0,33.2057,33.2148,32.987,33.0144,100290.0
2023-09-06 10:30:00,36.24,36.3,36.17,36.18,170830.0,33.0144,33.069,32.9506,32.9597,170830.0
2023-09-06 10:40:00,36.18,36.21,36.13,36.16,109053.0,32.9597,32.987,32.9142,32.9415,109053.0
2023-09-06 10:50:00,36.16,36.28,36.14,36.26,97071.0,32.9415,33.0508,32.9233,33.0326,97071.0
2023-09-06 11:00:00,36.27,36.28,36.2,36.2,133120.0,33.0417,33.0508,32.9779,32.9779,133120.0
2023-09-06 11:10:00,36.2,36.21,36.1,36.11,232040.0,32.9779,32.987,32.8868,32.8959,232040.0
2023-09-06 11:20:00,36.11,36.13,36.04,36.05,97846.0,32.8959,32.9142,32.8322,32.8413,97846.0
2023-09-06 11:30:00,36.04,36.07,35.96,36.02,97849.0,32.8322,32.8595,32.7593,32.8139,97849.0
2023-09-06 11:40:00,36.02,36.02,35.92,36.01,97427.0,32.8139,32.8139,32.7228,32.8048,97427.0
2023-09-06 11:50:00,36.01,36.02,35.93,35.93,88144.0,32.8048,32.8139,32.732,32.732,88144.0
2023-09-06 12:00:00,35.92,35.92,35.85,35.87,82484.0,32.7228,32.7228,32.6591,32.6773,82484.0
2023-09-06 12:10:00,35.86,35.88,35.84,35.85,75791.0,32.6682,32.6864,32.65,32.6591,75791.0
2023-09-06 12:20:00,35.84,35.9,35.82,35.84,83069.0,32.65,32.7046,32.6317,32.65,83069.0
2023-09-06 12:30:00,35.84,35.91,35.83,35.87,61124.0,32.65,32.7137,32.6409,32.6773,61124.0
2023-09-06 12:40:00,35.86,35.88,35.85,35.86,62382.0,32.6682,32.6864,32.6591,32.6682,62382.0
2023-09-06 12:50:00,35.86,35.88,35.75,35.77,85616.0,32.6682,32.6864,32.568,32.5862,85616.0
2023-09-06 13:00:00,35.77,35.79,35.7,35.74,104374.0,32.5862,32.6044,32.5224,32.5589,104374.0
2023-09-06 13:10:00,35.73,35.81,35.73,35.78,97197.0,32.5498,32.6226,32.5498,32.5953,97197.0
2023-09-06 13:20:00,35.78,35.8,35.74,35.76,100150.0,32.5953,32.6135,32.5589,32.5771,100150.0
2023-09-06 13:30:00,35.76,35.79,35.72,35.74,82454.0,32.5771,32.6044,32.5406,32.5589,82454.0
2023-09-06 13:40:00,35.73,35.79,35.72,35.77,90447.0,32.5498,32.6044,32.5406,32.5862,90447.0
2023-09-06 13:50:00,35.77,35.82,35.76,35.81,112868.0,32.5862,32.6317,32.5771,32.6226,112868.0
2023-09-06 14:00:00,35.81,35.87,35.78,35.87,112603.0,32.6226,32.6773,32.5953,32.6773,112603.0
2023-09-06 14:10:00,35.87,35.94,35.83,35.93,145715.0,32.6773,32.7411,32.6409,32.732,145715.0
2023-09-06 14:20:00,35.93,36.06,35.92,36.06,195169.0,32.732,32.8504,32.7228,32.8504,195169.0
2023-09-06 14:30:00,36.05,36.15,36.04,36.15,165021.0,32.8413,32.9324,32.8322,32.9324,165021.0
2023-09-06 14:40:00,36.15,36.19,36.12,36.18,140315.0,32.9324,32.9688,32.905,32.9597,140315.0
2023-09-06 14:50:00,36.18,36.21,36.09,36.11,124079.0,32.9597,32.987,32.8777,32.8959,124079.0
2023-09-06 15:00:00,36.11,36.12,36.04,36.09,247978.0,32.8959,32.905,32.8322,32.8777,247978.0
2023-09-06 15:10:00,36.09,36.15,36.07,36.13,199407.0,32.8777,32.9324,32.8595,32.9142,199407.0
2023-09-06 15:20:00,36.13,36.16,36.11,36.12,103665.0,32.9142,32.9415,32.8959,32.905,103665.0
2023-09-06 15:30:00,36.11,36.17,36.1,36.16,204677.0,32.8959,32.9506,32.8868,32.9415,204677.0
2023-09-06 15:40:00,36.16,36.16,36.01,36.07,259831.0,32.9415,32.9415,32.8048,32.8595,259831.0
2023-09-06 15:50:00,36.07,36.15,36.01,36.12,1123919.0,32.8595,32.9324,32.8048,32.905,1123919.0
2023-09-07 09:30:00,35.89,36.3,35.89,36.26,182401.0,32.6955,33.069,32.6955,33.0326,182401.0
2023-09-07 09:40:00,36.25,36.25,36.09,36.17,102102.0,33.0235,33.0235,32.8777,32.9506,102102.0
2023-09-07 09:50:00,36.16,36.17,35.91,35.92,104672.0,32.9415,32.9506,32.7137,32.7228,104672.0
2023-09-07 10:00:00,35.92,36.0,35.87,35.89,142681.0,32.7228,32.7957,32.6773,32.6955,142681.0
2023-09-07 10:10:00,35.9,35.9,35.73,35.73,172393.0,32.7046,32.7046,32.5498,32.5498,172393.0
2023-09-07 10:20:00,35.75,35.88,35.74,35.87,121048.0,32.568,32.6864,32.5589,32.6773,121048.0
2023-09-07 10:30:00,35.87,35.91,35.85,35.87,121950.0,32.6773,32.7137,32.6591,32.6773,121950.0
2023-09-07 10:40:00,35.88,35.95,35.86,35.94,118638.0,32.6864,32.7502,32.6682,32.7411,118638.0
2023-09-07 10:50:00,35.94,35.97,35.9,35.94,96051.0,32.7411,32.7684,32.7046,32.7411,96051.0
2023-09-07 11:00:00,35.94,35.97,35.88,35.89,111064.0,32.7411,32.7684,32.6864,32.6955,111064.0
2023-09-07 11:10:00,35.89,35.98,35.84,35.97,92326.0,32.6955,32.7775,32.65,32.7684,92326.0
2023-09-07 11:20:00,35.98,35.99,35.92,35.98,117660.0,32.7775,32.7866,32.7228,32.7775,117660.0
2023-09-07 11:30:00,35.98,36.04,35.92,35.94,131782.0,32.7775,32.8322,32.7228,32.7411,131782.0
2023-09-07 11:40:00,35.94,35.96,35.88,35.88,71288.0,32.7411,32.7593,32.6864,32.6864,71288.0
2023-09-07 11:50:00,35.89,35.89,35.82,35.86,93902.0,32.6955,32.6955,32.6317,32.6682,93902.0
2023-09-07 12:00:00,35.86,35.96,35.84,35.95,131862.0,32.6682,32.7593,32.65,32.7502,131862.0
2023-09-07 12:10:00,35.95,35.99,35.87,35.87,99466.0,32.7502,32.7866,32.6773,32.6773,99466.0
2023-09-07 12:20:00,35.87,35.88,35.82,35.84,74605.0,32.6773,32.6864,32.6317,32.65,74605.0
2023-09-07 12:30:00,35.84,35.89,35.77,35.79,103359.0,32.65,32.6955,32.5862,32.6044,103359.0
2023-09-07 12:40:00,35.79,35.82,35.77,35.78,56694.0,32.6044,32.6317,32.5862,32.5953,56694.0
2023-09-07 12:50:00,35.79,35.81,35.71,35.72,131442.0,32.6044,32.6226,32.5315,32.5406,131442.0
2023-09-07 13:00:00,35.72,35.75,35.68,35.71,93662.0,32.5406,32.568,32.5042,32.5315,93662.0
2023-09-07 13:10:00,35.71,35.91,35.71,35.87,106173.0,32.5315,32.7137,32.5315,32.6773,106173.0
2023-09-07 13:20:00,35.87,35.91,35.8,35.91,83544.0,32.6773,32.7137,32.6135,32.7137,83544.0
2023-09-07 13:30:00,35.91,35.93,35.89,35.91,72636.0,32.7137,32.732,32.6955,32.7137,72636.0
2023-09-07 13:40:00,35.91,35.92,35.84,35.84,107617.0,32.7137,32.7228,32.65,32.65,107617.0
2023-09-07 13:50:00,35.84,35.86,35.82,35.83,57022.0,32.65,32.6682,32.6317,32.6409,57022.0
2023-09-07 14:00:00,35.83,35.88,35.82,35.87,80812.0,32.6409,32.6864,32.6317,32.6773,80812.0
2023-09-07 14:10:00,35.88,35.88,35.77,35.79,76868.0,32.6864,32.6864,32.5862,32.6044,76868.0
2023-09-07 14:20:00,35.78,35.8,35.72,35.73,65491.0,32.5953,32.6135,32.5406,32.5498,65491.0
2023-09-07 14:30:00,35.72,35.72,35.6,35.6,106453.0,32.5406,32.5406,32.4313,32.4313,106453.0
2023-09-07 14:40:00,35.6,35.65,35.59,35.62,124740.0,32.4313,32.4769,32.4222,32.4495,124740.0
2023-09-07 14:50:00,35.62,35.66,35.59,35.66,96235.0,32.4495,32.486,32.4222,32.486,96235.0
2023-09-07 15:00:00,35.66,35.66,35.5,35.52,122239.0,32.486,32.486,32.3402,32.3584,122239.0
2023-09-07 15:10:00,35.52,35.58,35.52,35.57,189138.0,32.3584,32.4131,32.3584,32.404,189138.0
2023-09-07 15:20:00,35.58,35.61,35.56,35.58,121471.0,32.4131,32.4404,32.3949,32.4131,121471.0
2023-09-07 15:30:00,35.58,35.68,35.57,35.65,104748.0,32.4131,32.5042,32.404,32.4769,104748.0
2023-09-07 15:40:00,35.65,35.71,35.61,35.7,134798.0,32.4769,32.5315,32.4404,32.5224,134798.0
2023-09-07 15:50:00,35.7,35.72,35.61,35.63,709444.0,32.5224,32.5406,32.4404,32.4587,709444.0
2023-09-08 09:30:00,35.77,35.9,35.46,35.49,149444.0,32.5862,32.7046,32.3038,32.3311,149444.0
2023-09-08 09:40:00,35.48,35.54,35.27,35.38,147249.0,32.322,32.3767,32.1307,32.2309,147249.0
2023-09-08 09:50:00,35.38,35.49,35.31,35.48,131357.0,32.2309,32.3311,32.1671,32.322,131357.0
2023-09-08 10:00:00,35.48,35.52,35.43,35.47,96870.0,32.322,32.3584,32.2765,32.3129,96870.0
2023-09-08 10:10:00,35.47,35.52,35.45,35.48,199925.0,32.3129,32.3584,32.2947,32.322,199925.0
2023-09-08 10:20:00,35.49,35.59,35.47,35.51,209368.0,32.3311,32.4222,32.3129,32.3493,209368.0
2023-09-08 10:30:00,35.5,35.64,35.47,35.6,135809.0,32.3402,32.4678,32.3129,32.4313,135809.0
2023-09-08 10:40:00,35.6,35.75,35.56,35.7,154058.0,32.4313,32.568,32.3949,32.5224,154058.0
2023-09-08 10:50:00,35.7,35.81,35.69,35.79,123845.0,32.5224,32.6226,32.5133,32.6044,123845.0
2023-09-08 11:00:00,35.79,35.92,35.79,35.91,154662.0,32.6044,32.7228,32.6044,32.7137,154662.0
2023-09-08 11:10:00,35.91,35.96,35.89,35.95,115500.0,32.7137,32.7593,32.6955,32.7502,115500.0
2023-09-08 11:20:00,35.95,35.99,35.88,35.95,143306.0,32.7502,32.7866,32.6864,32.7502,143306.0
2023-09-08 11:30:00,35.94,35.99,35.92,35.97,91613.0,32.7411,32.7866,32.7228,32.7684,91613.0
2023-09-08 11:40:00,35.97,36.02,35.93,35.99,175405.0,32.7684,32.8139,32.732,32.7866,175405.0
2023-09-08 11:50:00,35.99,36.02,35.93,35.95,102884.0,32.7866,32.8139,32.732,32.7502,102884.0
2023-09-08 12:00:00,35.95,36.0,35.88,36.0,191271.0,32.7502,32.7957,32.6864,32.7957,191271.0
2023-09-08 12:10:00,36.0,36.13,35.99,36.1,141918.0,32.7957,32.9142,32.7866,32.8868,141918.0
2023-09-08 12:20:00,36.1,36.11,36.01,36.02,125496.0,32.8868,32.8959,32.8048,32.8139,125496.0
2023-09-08 12:30:00,36.01,36.08,35.95,36.08,86169.0,32.8048,32.8686,32.7502,32.8686,86169.0
2023-09-08 12:40:00,36.08,36.12,36.05,36.07,134026.0,32.8686,32.905,32.8413,32.8595,134026.0
2023-09-08 12:50:00,36.06,36.12,36.04,36.08,124000.0,32.8504,32.905,32.8322,32.8686,124000.0
2023-09-08 13:00:00,36.08,36.08,35.99,36.02,208902.0,32.8686,32.8686,32.7866,32.8139,208902.0
2023-09-08 13:10:00,36.03,36.06,36.0,36.05,51916.0,32.8231,32.8504,32.7957,32.8413,51916.0
2023-09-08 13:20:00,36.05,36.09,36.03,36.07,58841.0,32.8413,32.8777,32.8231,32.8595,58841.0
2023-09-08 13:30:00,36.07,36.07,36.02,36.06,48709.0,32.8595,32.8595,32.8139,32.8504,48709.0
2023-09-08 13:40:00,36.05,36.14,36.03,36.07,101465.0,32.8413,32.9233,32.8231,32.8595,101465.0
2023-09-08 13:50:00,36.08,36.1,36.06,36.07,81837.0,32.8686,32.8868,32.8504,32.8595,81837.0
2023-09-08 14:00:00,36.07,36.2,36.07,36.16,197776.0,32.8595,32.9779,32.8595,32.9415,197776.0
2023-09-08 14:10:00,36.16,36.17,36.1,36.13,83767.0,32.9415,32.9506,32.8868,32.9142,83767.0
2023-09-08 14:20:00,36.13,36.15,36.08,36.14,128473.0,32.9142,32.9324,32.8686,32.9233,128473.0
2023-09-08 14:30:00,36.15,36.15,36.05,36.07,237335.0,32.9324,32.9324,32.8413,32.8595,237335.0
2023-09-08 14:40:00,36.07,36.14,36.05,36.1,169292.0,32.8595,32.9233,32.8413,32.8868,169292.0
2023-09-08 14:50:00,36.1,36.11,36.05,36.05,58694.0,32.8868,32.8959,32.8413,32.8413,58694.0
2023-09-08 15:00:00,36.05,36.1,35.97,36.02,131428.0,32.8413,32.8868,32.7684,32.8139,131428.0
2023-09-08 15:10:00,36.02,36.05,35.95,35.95,149569.0,32.8139,32.8413,32.7502,32.7502,149569.0
2023-09-08 15:20:00,35.95,35.97,35.93,35.94,133070.0,32.7502,32.7684,32.732,32.7411,133070.0
2023-09-08 15:30:00,35.94,36.0,35.92,35.95,129862.0,32.7411,32.7957,32.7228,32.7502,129862.0
2023-09-08 15:40:00,35.95,36.09,35.94,36.08,415902.0,32.7502,32.8777,32.7411,32.8686,415902.0
2023-09-08 15:50:00,36.08,36.13,36.04,36.12,797881.0,32.8686,32.9142,32.8322,32.905,797881.0
2023-09-11 09:30:00,36.5,36.7,36.47,36.62,231454.0,33.2512,33.4334,33.2239,33.3605,231454.0
2023-09-11 09:40:00,36.61,36.64,36.48,36.54,191204.0,33.3514,33.3788,33.233,33.2877,191204.0
2023-09-11 09:50:00,36.54,36.56,36.26,36.3,269986.0,33.2877,33.3059,33.0326,33.069,269986.0
2023-09-11 10:00:00,36.29,36.39,36.24,36.3,136973.0,33.0599,33.151,33.0144,33.069,136973.0
2023-09-11 10:10:00,36.3,36.55,36.3,36.55,118103.0,33.069,33.2968,33.069,33.2968,118103.0
2023-09-11 10:20:00,36.55,36.6,36.53,36.57,229675.0,33.2968,33.3423,33.2785,33.315,229675.0
2023-09-11 10:30:00,36.57,36.65,36.51,36.59,139738.0,33.315,33.3879,33.2603,33.3332,139738.0
2023-09-11 10:40:00,36.59,36.6,36.49,36.52,114024.0,33.3332,33.3423,33.2421,33.2694,114024.0
2023-09-11 10:50:00,36.51,36.57,36.46,36.57,93935.0,33.2603,33.315,33.2148,33.315,93935.0
2023-09-11 11:00:00,36.57,36.6,36.45,36.55,160925.0,33.315,33.3423,33.2057,33.2968,160925.0
2023-09-11 11:10:00,36.55,36.56,36.49,36.5,88812.0,33.2968,33.3059,33.2421,33.2512,88812.0
2023-09-11 11:20:00,36.5,36.54,36.38,36.39,91412.0,33.2512,33.2877,33.1419,33.151,91412.0
2023-09-11 11:30:00,36.38,36.39,36.21,36.22,66991.0,33.1419,33.151,32.987,32.9961,66991.0
2023-09-11 11:40:00,36.22,36.22,36.14,36.2,75361.0,32.9961,32.9961,32.9233,32.9779,75361.0
2023-09-11 11:50:00,36.2,36.26,36.2,36.24,79743.0,32.9779,33.0326,32.9779,33.0144,79743.0
2023-09-11 12:00:00,36.24,36.39,36.22,36.38,138256.0,33.0144,33.151,32.9961,33.1419,138256.0
2023-09-11 12:10:00,36.38,36.53,36.38,36.48,127504.0,33.1419,33.2785,33.1419,33.233,127504.0
2023-09-11 12:20:00,36.48,36.55,36.45,36.54,128023.0,33.233,33.2968,33.2057,33.2877,128023.0
2023-09-11 12:30:00,36.54,36.59,36.52,36.55,96913.0,33.2877,33.3332,33.2694,33.2968,96913.0
2023-09-11 12:40:00,36.55,36.56,36.45,36.48,57375.0,33.2968,33.3059,33.2057,33.233,57375.0
2023-09-11 12:50:00,36.48,36.48,36.42,36.44,71626.0,33.233,33.233,33.1783,33.1966,71626.0
2023-09-11 13:00:00,36.43,36.45,36.39,36.42,112583.0,33.1875,33.2057,33.151,33.1783,112583.0
2023-09-11 13:10:00,36.41,36.44,36.4,36.44,62365.0,33.1692,33.1966,33.1601,33.1966,62365.0
2023-09-11 13:20:00,36.44,36.45,36.37,36.38,79271.0,33.1966,33.2057,33.1328,33.1419,79271.0
2023-09-11 13:30:00,36.37,36.39,36.32,36.33,75632.0,33.1328,33.151,33.0872,33.0964,75632.0
2023-09-11 13:40:00,36.32,36.35,36.26,36.3,127759.0,33.0872,33.1146,33.0326,33.069,127759.0
2023-09-11 13:50:00,36.31,36.32,36.26,36.29,86016.0,33.0781,33.0872,33.0326,33.0599,86016.0
2023-09-11 14:00:00,36.29,36.3,36.23,36.25,61018.0,33.0599,33.069,33.0053,33.0235,61018.0
2023-09-11 14:10:00,36.25,36.26,36.21,36.23,73513.0,33.0235,33.0326,32.987,33.0053,73513.0
2023-09-11 14:20:00,36.23,36.25,36.2,36.22,87619.0,33.0053,33.0235,32.9779,32.9961,87619.0
2023-09-11 14:30:00,36.22,36.25,36.19,36.22,76968.0,32.9961,33.0235,32.9688,32.9961,76968.0
2023-09-11 14:40:00,36.22,36.23,36.19,36.23,71957.0,32.9961,33.0053,32.9688,33.0053,71957.0
2023-09-11 14:50:00,36.23,36.23,36.18,36.19,111394.0,33.0053,33.0053,32.9597,32.9688,111394.0
2023-09-11 15:00:00,36.19,36.24,36.17,36.24,94363.0,32.9688,33.0144,32.9506,33.0144,94363.0
2023-09-11 15:10:00,36.24,36.25,36.22,36.23,109692.0,33.0144,33.0235,32.9961,33.0053,109692.0
2023-09-11 15:20:00,36.23,36.25,36.2,36.25,177686.0,33.0053,33.0235,32.9779,33.0235,177686.0
2023-09-11 15:30:00,36.25,36.3,36.23,36.26,286497.0,33.0235,33.069,33.0053,33.0326,286497.0
2023-09-11 15:40:00,36.26,36.27,36.11,36.2,281244.0,33.0326,33.0417,32.8959,32.9779,281244.0
2023-09-11 15:50:00,36.2,36.21,36.14,36.21,734006.0,32.9779,32.987,32.9233,32.987,734006.0
2023-09-12 09:30:00,36.39,36.77,36.38,36.74,323346.0,33.151,33.4972,33.1419,33.4699,323346.0
2023-09-12 09:40:00,36.74,36.9,36.51,36.52,284728.0,33.4699,33.6156,33.2603,33.2694,284728.0
2023-09-12 09:50:00,36.51,36.51,36.33,36.5,222874.0,33.2603,33.2603,33.0964,33.2512,222874.0
2023-09-12 10:00:00,36.5,36.61,36.18,36.18,292756.0,33.2512,33.3514,32.9597,32.9597,292756.0
2023-09-12 10:10:00,36.18,36.2,36.07,36.14,194391.0,32.9597,32.9779,32.8595,32.9233,194391.0
2023-09-12 10:20:00,36.14,36.17,35.98,36.01,220224.0,32.9233,32.9506,32.7775,32.8048,220224.0
2023-09-12 10:30:00,36.0,36.05,35.96,36.0,145768.0,32.7957,32.8413,32.7593,32.7957,145768.0
2023-09-12 10:40:00,36.0,36.24,35.95,36.24,247931.0,32.7957,33.0144,32.7502,33.0144,247931.0
2023-09-12 10:50:00,36.24,36.4,36.24,36.36,224914.0,33.0144,33.1601,33.0144,33.1237,224914.0
2023-09-12 11:00:00,36.37,36.43,36.34,36.38,203624.0,33.1328,33.1875,33.1055,33.1419,203624.0
2023-09-12 11:10:00,36.39,36.51,36.36,36.48,117045.0,33.151,33.2603,33.1237,33.233,117045.0
2023-09-12 11:20:00,36.48,36.56,36.47,36.52,96761.0,33.233,33.3059,33.2239,33.2694,96761.0
2023-09-12 11:30:00,36.53,36.58,36.5,36.55,107803.0,33.2785,33.3241,33.2512,33.2968,107803.0
2023-09-12 11:40:00,36.56,36.58,36.51,36.58,153374.0,33.3059,33.3241,33.2603,33.3241,153374.0
2023-09-12 11:50:00,36.58,36.72,36.57,36.7,161808.0,33.3241,33.4516,33.315,33.4334,161808.0
2023-09-12 12:00:00,36.7,36.76,36.65,36.69,131154.0,33.4334,33.4881,33.3879,33.4243,131154.0
2023-09-12 12:10:00,36.69,36.79,36.69,36.79,137154.0,33.4243,33.5154,33.4243,33.5154,137154.0
2023-09-12 12:20:00,36.79,36.94,36.79,36.87,269213.0,33.5154,33.6521,33.5154,33.5883,269213.0
2023-09-12 12:30:00,36.87,36.91,36.83,36.85,143758.0,33.5883,33.6247,33.5518,33.5701,143758.0
2023-09-12 12:40:00,36.85,36.94,36.84,36.93,118633.0,33.5701,33.6521,33.561,33.6429,118633.0
2023-09-12 12:50:00,36.93,36.99,36.92,36.96,158498.0,33.6429,33.6976,33.6338,33.6703,158498.0
2023-09-12 13:00:00,36.97,37.03,36.95,37.01,124306.0,33.6794,33.734,33.6612,33.7158,124306.0
2023-09-12 13:10:00,37.02,37.06,36.99,37.01,200277.0,33.7249,33.7614,33.6976,33.7158,200277.0
2023-09-12 13:20:00,37.01,37.19,37.0,37.17,187453.0,33.7158,33.8798,33.7067,33.8616,187453.0
2023-09-12 13:30:00,37.18,37.22,37.14,37.2,139028.0,33.8707,33.9071,33.8343,33.8889,139028.0
2023-09-12 13:40:00,37.2,37.21,37.11,37.14,142475.0,33.8889,33.898,33.8069,33.8343,142475.0
2023-09-12 13:50:00,37.13,37.15,37.07,37.08,106174.0,33.8251,33.8434,33.7705,33.7796,106174.0
2023-09-12 14:00:00,37.08,37.08,36.99,37.04,107127.0,33.7796,33.7796,33.6976,33.7432,107127.0
2023-09-12 14:10:00,37.04,37.11,37.03,37.11,116773.0,33.7432,33.8069,33.734,33.8069,116773.0
2023-09-12 14:20:00,37.11,37.12,37.06,37.11,153082.0,33.8069,33.816,33.7614,33.8069,153082.0
2023-09-12 14:30:00,37.11,37.13,37.04,37.05,158610.0,33.8069,33.8251,33.7432,33.7523,158610.0
2023-09-12 14:40:00,37.05,37.07,37.0,37.01,129034.0,33.7523,33.7705,33.7067,33.7158,129034.0
2023-09-12 14:50:00,37.01,37.02,36.92,36.92,149841.0,33.7158,33.7249,33.6338,33.6338,149841.0
2023-09-12 15:00:00,36.91,36.97,36.9,36.97,134566.0,33.6247,33.6794,33.6156,33.6794,134566.0
2023-09-12 15:10:00,36.96,37.01,36.95,36.99,183468.0,33.6703,33.7158,33.6612,33.6976,183468.0
2023-09-12 15:20:00,36.98,37.0,36.95,36.98,209325.0,33.6885,33.7067,33.6612,33.6885,209325.0
2023-09-12 15:30:00,36.98,36.99,36.93,36.97,230497.0,33.6885,33.6976,33.6429,33.6794,230497.0
2023-09-12 15:40:00,36.96,37.02,36.94,37.0,370257.0,33.6703,33.7249,33.6521,33.7067,370257.0
2023-09-12 15:50:00,37.0,37.03,36.96,37.0,899279.0,33.7067,33.734,33.6703,33.7067,899279.0
2023-09-13 09:30:00,37.25,37.37,36.39,36.49,607723.0,33.9345,34.0438,33.151,33.2421,607723.0
2023-09-13 09:40:00,36.47,36.53,35.69,35.7,732032.0,33.2239,33.2785,32.5133,32.5224,732032.0
2023-09-13 09:50:00,35.7,35.93,35.64,35.91,317010.0,32.5224,32.732,32.4678,32.7137,317010.0
2023-09-13 10:00:00,35.91,36.06,35.65,35.76,465032.0,32.7137,32.8504,32.4769,32.5771,465032.0
2023-09-13 10:10:00,35.76,35.81,35.6,35.66,471868.0,32.5771,32.6226,32.4313,32.486,471868.0
2023-09-13 10:20:00,35.65,35.72,35.43,35.43,517727.0,32.4769,32.5406,32.2765,32.2765,517727.0
2023-09-13 10:30:00,35.44,35.54,35.35,35.41,569256.0,32.2856,32.3767,32.2036,32.2582,569256.0
2023-09-13 10:40:00,35.41,35.6,35.39,35.47,513750.0,32.2582,32.4313,32.24,32.3129,513750.0
2023-09-13 10:50:00,35.47,35.59,35.43,35.5,435031.0,32.3129,32.4222,32.2765,32.3402,435031.0
2023-09-13 11:00:00,35.5,35.5,35.28,35.36,359023.0,32.3402,32.3402,32.1398,32.2127,359023.0
2023-09-13 11:10:00,35.36,35.52,35.35,35.39,373312.0,32.2127,32.3584,32.2036,32.24,373312.0
2023-09-13 11:20:00,35.4,35.5,35.39,35.43,257066.0,32.2491,32.3402,32.24,32.2765,257066.0
2023-09-13 11:30:00,35.42,35.47,35.4,35.41,291760.0,32.2673,32.3129,32.2491,32.2582,291760.0
2023-09-13 11:40:00,35.41,35.6,35.4,35.47,489099.0,32.2582,32.4313,32.2491,32.3129,489099.0
2023-09-13 11:50:00,35.46,35.52,35.38,35.51,163308.0,32.3038,32.3584,32.2309,32.3493,163308.0
2023-09-13 12:00:00,35.51,35.53,35.43,35.44,314564.0,32.3493,32.3676,32.2765,32.2856,314564.0
2023-09-13 12:10:00,35.45,35.45,35.35,35.37,179677.0,32.2947,32.2947,32.2036,32.2218,179677.0
2023-09-13 12:20:00,35.36,35.41,35.31,35.35,208309.0,32.2127,32.2582,32.1671,32.2036,208309.0
2023-09-13 12:30:00,35.35,35.42,35.33,35.34,125749.0,32.2036,32.2673,32.1854,32.1945,125749.0
2023-09-13 12:40:00,35.34,35.44,35.31,35.44,132929.0,32.1945,32.2856,32.1671,32.2856,132929.0
2023-09-13 12:50:00,35.44,35.76,35.44,35.63,349724.0,32.2856,32.5771,32.2856,32.4587,349724.0
2023-09-13 13:00:00,35.63,35.65,35.53,35.54,156116.0,32.4587,32.4769,32.3676,32.3767,156116.0
2023-09-13 13:10:00,35.54,35.59,35.53,35.57,97422.0,32.3767,32.4222,32.3676,32.404,97422.0
2023-09-13 13:20:00,35.57,35.57,35.51,35.52,126987.0,32.404,32.404,32.3493,32.3584,126987.0
2023-09-13 13:30:00,35.52,35.54,35.46,35.49,87496.0,32.3584,32.3767,32.3038,32.3311,87496.0
2023-09-13 13:40:00,35.49,35.51,35.45,35.45,106921.0,32.3311,32.3493,32.2947,32.2947,106921.0
2023-09-13 13:50:00,35.45,35.51,35.44,35.5,119975.0,32.2947,32.3493,32.2856,32.3402,119975.0
2023-09-13 14:00:00,35.5,35.52,35.35,35.38,164870.0,32.3402,32.3584,32.2036,32.2309,164870.0
2023-09-13 14:10:00,35.38,35.38,35.31,35.31,160915.0,32.2309,32.2309,32.1671,32.1671,160915.0
2023-09-13 14:20:00,35.32,35.32,35.25,35.26,211384.0,32.1762,32.1762,32.1125,32.1216,211384.0
2023-09-13 14:30:00,35.27,35.28,35.21,35.22,278201.0,32.1307,32.1398,32.076,32.0851,278201.0
2023-09-13 14:40:00,35.23,35.25,35.12,35.13,189455.0,32.0943,32.1125,31.9941,32.0032,189455.0
2023-09-13 14:50:00,35.13,35.14,35.05,35.09,207327.0,32.0032,32.0123,31.9303,31.9667,207327.0
2023-09-13 15:00:00,35.09,35.1,35.01,35.02,247973.0,31.9667,31.9758,31.8938,31.903,247973.0
2023-09-13 15:10:00,35.02,35.13,35.01,35.13,211838.0,31.903,32.0032,31.8938,32.0032,211838.0
2023-09-13 15:20:00,35.13,35.13,35.04,35.08,178091.0,32.0032,32.0032,31.9212,31.9576,178091.0
2023-09-13 15:30:00,35.08,35.19,35.08,35.17,341633.0,31.9576,32.0578,31.9576,32.0396,341633.0
2023-09-13 15:40:00,35.16,35.19,35.13,35.16,430856.0,32.0305,32.0578,32.0032,32.0305,430856.0
2023-09-13 15:50:00,35.16,35.21,35.12,35.15,1024908.0,32.0305,32.076,31.9941,32.0214,1024908.0
2023-09-14 09:30:00,35.6,35.9,35.43,35.88,585039.0,32.4313,32.7046,32.2765,32.6864,585039.0
2023-09-14 09:40:00,35.89,35.93,35.68,35.73,539469.0,32.6955,32.732,32.5042,32.5498,539469.0
2023-09-14 09:50:00,35.73,36.03,35.71,35.98,329790.0,32.5498,32.8231,32.5315,32.7775,329790.0
2023-09-14 10:00:00,35.98,36.08,35.9,35.93,216987.0,32.7775,32.8686,32.7046,32.732,216987.0
2023-09-14 10:10:00,35.92,35.94,35.84,35.87,356790.0,32.7228,32.7411,32.65,32.6773,356790.0
2023-09-14 10:20:00,35.86,35.9,35.74,35.85,472479.0,32.6682,32.7046,32.5589,32.6591,472479.0
2023-09-14 10:30:00,35.86,36.03,35.82,35.98,255263.0,32.6682,32.8231,32.6317,32.7775,255263.0
2023-09-14 10:40:00,35.99,36.04,35.9,35.95,197095.0,32.7866,32.8322,32.7046,32.7502,197095.0
2023-09-14 10:50:00,35.95,35.99,35.92,35.93,145777.0,32.7502,32.7866,32.7228,32.732,145777.0
2023-09-14 11:00:00,35.93,35.95,35.87,35.91,174009.0,32.732,32.7502,32.6773,32.7137,174009.0
2023-09-14 11:10:00,35.91,35.92,35.85,35.86,161373.0,32.7137,32.7228,32.6591,32.6682,161373.0
2023-09-14 11:20:00,35.87,35.88,35.77,35.83,173950.0,32.6773,32.6864,32.5862,32.6409,173950.0
2023-09-14 11:30:00,35.83,35.86,35.79,35.82,157193.0,32.6409,32.6682,32.6044,32.6317,157193.0
2023-09-14 11:40:00,35.83,35.91,35.81,35.87,146428.0,32.6409,32.7137,32.6226,32.6773,146428.0
2023-09-14 11:50:00,35.88,35.91,35.83,35.84,109819.0,32.6864,32.7137,32.6409,32.65,109819.0
2023-09-14 12:00:00,35.85,35.85,35.79,35.79,105533.0,32.6591,32.6591,32.6044,32.6044,105533.0
2023-09-14 12:10:00,35.8,35.81,35.71,35.73,256729.0,32.6135,32.6226,32.5315,32.5498,256729.0
2023-09-14 12:20:00,35.73,35.76,35.7,35.73,119733.0,32.5498,32.5771,32.5224,32.5498,119733.0
2023-09-14 12:30:00,35.73,35.75,35.7,35.72,93290.0,32.5498,32.568,32.5224,32.5406,93290.0
2023-09-14 12:40:00,35.72,35.75,35.7,35.72,112808.0,32.5406,32.568,32.5224,32.5406,112808.0
2023-09-14 12:50:00,35.71,35.73,35.66,35.67,107473.0,32.5315,32.5498,32.486,32.4951,107473.0
2023-09-14 13:00:00,35.67,35.67,35.62,35.63,91057.0,32.4951,32.4951,32.4495,32.4587,91057.0
2023-09-14 13:10:00,35.63,35.68,35.61,35.64,119634.0,32.4587,32.5042,32.4404,32.4678,119634.0
2023-09-14 13:20:00,35.64,35.67,35.62,35.66,82750.0,32.4678,32.4951,32.4495,32.486,82750.0
2023-09-14 13:30:00,35.66,35.69,35.64,35.66,140492.0,32.486,32.5133,32.4678,32.486,140492.0
2023-09-14 13:40:00,35.66,35.66,35.58,35.58,131500.0,32.486,32.486,32.4131,32.4131,131500.0
2023-09-14 13:50:00,35.59,35.59,35.51,35.52,153661.0,32.4222,32.4222,32.3493,32.3584,153661.0
2023-09-14 14:00:00,35.52,35.57,35.49,35.55,283975.0,32.3584,32.404,32.3311,32.3858,283975.0
2023-09-14 14:10:00,35.55,35.57,35.44,35.45,275700.0,32.3858,32.404,32.2856,32.2947,275700.0
2023-09-14 14:20:00,35.45,35.53,35.44,35.5,262540.0,32.2947,32.3676,32.2856,32.3402,262540.0
2023-09-14 14:30:00,35.51,35.6,35.49,35.59,304610.0,32.3493,32.4313,32.3311,32.4222,304610.0
2023-09-14 14:40:00,35.59,35.67,35.57,35.66,195876.0,32.4222,32.4951,32.404,32.486,195876.0
2023-09-14 14:50:00,35.66,35.7,35.64,35.66,190186.0,32.486,32.5224,32.4678,32.486,190186.0
2023-09-14 15:00:00,35.66,35.71,35.62,35.66,220915.0,32.486,32.5315,32.4495,32.486,220915.0
2023-09-14 15:10:00,35.67,35.67,35.55,35.58,292527.0,32.4951,32.4951,32.3858,32.4131,292527.0
2023-09-14 15:20:00,35.59,35.63,35.56,35.58,253932.0,32.4222,32.4587,32.3949,32.4131,253932.0
2023-09-14 15:30:00,35.59,35.61,35.53,35.58,301504.0,32.4222,32.4404,32.3676,32.4131,301504.0
2023-09-14 15:40:00,35.58,35.62,35.56,35.61,349265.0,32.4131,32.4495,32.3949,32.4404,349265.0
2023-09-14 15:50:00,35.6,35.73,35.56,35.72,1516001.0,32.4313,32.5498,32.3949,32.5406,1516001.0
2023-09-15 09:30:00,35.32,35.72,35.15,35.55,1569603.0,32.1762,32.5406,32.0214,32.3858,1569603.0
2023-09-15 09:40:00,35.54,35.56,35.13,35.18,669330.0,32.3767,32.3949,32.0032,32.0487,669330.0
2023-09-15 09:50:00,35.17,35.23,35.0,35.07,588371.0,32.0396,32.0943,31.8847,31.9485,588371.0
2023-09-15 10:00:00,35.07,35.34,35.06,35.32,698436.0,31.9485,32.1945,31.9394,32.1762,698436.0
2023-09-15 10:10:00,35.31,35.32,35.15,35.26,348137.0,32.1671,32.1762,32.0214,32.1216,348137.0
2023-09-15 10:20:00,35.26,35.5,35.25,35.4,330968.0,32.1216,32.3402,32.1125,32.2491,330968.0
2023-09-15 10:30:00,35.4,35.48,35.33,35.35,316811.0,32.2491,32.322,32.1854,32.2036,316811.0
2023-09-15 10:40:00,35.35,35.35,35.22,35.23,153674.0,32.2036,32.2036,32.0851,32.0943,153674.0
2023-09-15 10:50:00,35.23,35.25,35.07,35.11,210588.0,32.0943,32.1125,31.9485,31.9849,210588.0
2023-09-15 11:00:00,35.11,35.13,35.02,35.11,188232.0,31.9849,32.0032,31.903,31.9849,188232.0
2023-09-15 11:10:00,35.12,35.18,35.06,35.16,143681.0,31.9941,32.0487,31.9394,32.0305,143681.0
2023-09-15 11:20:00,35.16,35.33,35.16,35.33,131116.0,32.0305,32.1854,32.0305,32.1854,131116.0
2023-09-15 11:30:00,35.34,35.37,35.28,35.31,133709.0,32.1945,32.2218,32.1398,32.1671,133709.0
2023-09-15 11:40:00,35.31,35.33,35.25,35.3,148438.0,32.1671,32.1854,32.1125,32.158,148438.0
2023-09-15 11:50:00,35.3,35.35,35.21,35.22,161820.0,32.158,32.2036,32.076,32.0851,161820.0
2023-09-15 12:00:00,35.22,35.24,35.18,35.22,196894.0,32.0851,32.1034,32.0487,32.0851,196894.0
2023-09-15 12:10:00,35.22,35.22,35.17,35.22,135983.0,32.0851,32.0851,32.0396,32.0851,135983.0
2023-09-15 12:20:00,35.22,35.23,35.07,35.08,156013.0,32.0851,32.0943,31.9485,31.9576,156013.0
2023-09-15 12:30:00,35.07,35.1,35.04,35.06,201672.0,31.9485,31.9758,31.9212,31.9394,201672.0
2023-09-15 12:40:00,35.06,35.14,35.06,35.13,218217.0,31.9394,32.0123,31.9394,32.0032,218217.0
2023-09-15 12:50:00,35.14,35.14,35.06,35.07,197079.0,32.0123,32.0123,31.9394,31.9485,197079.0
2023-09-15 13:00:00,35.07,35.07,34.92,35.0,390946.0,31.9485,31.9485,31.8119,31.8847,390946.0
2023-09-15 13:10:00,34.99,35.01,34.93,34.98,217966.0,31.8756,31.8938,31.821,31.8665,217966.0
2023-09-15 13:20:00,34.98,35.01,34.93,34.97,156211.0,31.8665,31.8938,31.821,31.8574,156211.0
2023-09-15 13:30:00,34.98,35.01,34.92,35.01,205822.0,31.8665,31.8938,31.8119,31.8938,205822.0
2023-09-15 13:40:00,35.01,35.16,35.0,35.15,171566.0,31.8938,32.0305,31.8847,32.0214,171566.0
2023-09-15 13:50:00,35.15,35.19,35.15,35.18,154788.0,32.0214,32.0578,32.0214,32.0487,154788.0
2023-09-15 14:00:00,35.19,35.26,35.07,35.07,202259.0,32.0578,32.1216,31.9485,31.9485,202259.0
2023-09-15 14:10:00,35.07,35.11,35.03,35.08,188445.0,31.9485,31.9849,31.9121,31.9576,188445.0
2023-09-15 14:20:00,35.09,35.11,35.06,35.08,124905.0,31.9667,31.9849,31.9394,31.9576,124905.0
2023-09-15 14:30:00,35.08,35.19,35.07,35.18,147515.0,31.9576,32.0578,31.9485,32.0487,147515.0
2023-09-15 14:40:00,35.17,35.29,35.17,35.25,162647.0,32.0396,32.1489,32.0396,32.1125,162647.0
2023-09-15 14:50:00,35.25,35.28,35.21,35.28,225128.0,32.1125,32.1398,32.076,32.1398,225128.0
2023-09-15 15:00:00,35.27,35.3,35.22,35.25,203805.0,32.1307,32.158,32.0851,32.1125,203805.0
2023-09-15 15:10:00,35.25,35.27,35.23,35.25,190466.0,32.1125,32.1307,32.0943,32.1125,190466.0
2023-09-15 15:20:00,35.25,35.25,35.15,35.19,303589.0,32.1125,32.1125,32.0214,32.0578,303589.0
2023-09-15 15:30:00,35.19,35.21,35.05,35.05,395574.0,32.0578,32.076,31.9303,31.9303,395574.0
2023-09-15 15:40:00,35.05,35.1,35.03,35.08,579647.0,31.9303,31.9758,31.9121,31.9576,579647.0
2023-09-15 15:50:00,35.08,35.17,35.0,35.12,1655654.0,31.9576,32.0396,31.8847,31.9941,1655654.0
2023-09-18 09:30:00,34.84,34.97,34.56,34.65,333612.0,31.739,31.8574,31.4839,31.5659,333612.0
2023-09-18 09:40:00,34.65,34.69,34.48,34.53,221822.0,31.5659,31.6023,31.411,31.4566,221822.0
2023-09-18 09:50:00,34.54,34.69,34.5,34.66,239481.0,31.4657,31.6023,31.4292,31.575,239481.0
2023-09-18 10:00:00,34.66,34.84,34.65,34.8,192188.0,31.575,31.739,31.5659,31.7025,192188.0
2023-09-18 10:10:00,34.79,34.89,34.76,34.77,238789.0,31.6934,31.7845,31.6661,31.6752,238789.0
2023-09-18 10:20:00,34.77,34.78,34.62,34.64,307835.0,31.6752,31.6843,31.5386,31.5568,307835.0
2023-09-18 10:30:00,34.64,34.75,34.58,34.7,186277.0,31.5568,31.657,31.5021,31.6114,186277.0
2023-09-18 10:40:00,34.7,34.76,34.68,34.7,143406.0,31.6114,31.6661,31.5932,31.6114,143406.0
2023-09-18 10:50:00,34.7,34.75,34.67,34.73,201481.0,31.6114,31.657,31.5841,31.6388,201481.0
2023-09-18 11:00:00,34.73,34.79,34.7,34.76,116898.0,31.6388,31.6934,31.6114,31.6661,116898.0
2023-09-18 11:10:00,34.76,34.79,34.72,34.76,122122.0,31.6661,31.6934,31.6297,31.6661,122122.0
2023-09-18 11:20:00,34.75,34.77,34.7,34.73,104618.0,31.657,31.6752,31.6114,31.6388,104618.0
2023-09-18 11:30:00,34.74,34.81,34.73,34.81,96946.0,31.6479,31.7116,31.6388,31.7116,96946.0
2023-09-18 11:40:00,34.82,34.83,34.78,34.8,169157.0,31.7208,31.7299,31.6843,31.7025,169157.0
2023-09-18 11:50:00,34.8,34.82,34.77,34.8,168852.0,31.7025,31.7208,31.6752,31.7025,168852.0
2023-09-18 12:00:00,34.8,34.81,34.75,34.76,121730.0,31.7025,31.7116,31.657,31.6661,121730.0
2023-09-18 12:10:00,34.76,34.83,34.75,34.83,114936.0,31.6661,31.7299,31.657,31.7299,114936.0
2023-09-18 12:20:00,34.84,34.86,34.8,34.82,78240.0,31.739,31.7572,31.7025,31.7208,78240.0
2023-09-18 12:30:00,34.82,34.89,34.81,34.85,185168.0,31.7208,31.7845,31.7116,31.7481,185168.0
2023-09-18 12:40:00,34.84,34.88,34.82,34.88,95176.0,31.739,31.7754,31.7208,31.7754,95176.0
2023-09-18 12:50:00,34.88,34.91,34.85,34.89,75093.0,31.7754,31.8027,31.7481,31.7845,75093.0
2023-09-18 13:00:00,34.88,34.92,34.85,34.86,109156.0,31.7754,31.8119,31.7481,31.7572,109156.0
2023-09-18 13:10:00,34.85,34.88,34.8,34.83,72936.0,31.7481,31.7754,31.7025,31.7299,72936.0
2023-09-18 13:20:00,34.82,34.9,34.8,34.9,117186.0,31.7208,31.7936,31.7025,31.7936,117186.0
2023-09-18 13:30:00,34.9,34.91,34.87,34.89,72651.0,31.7936,31.8027,31.7663,31.7845,72651.0
2023-09-18 13:40:00,34.89,34.9,34.86,34.88,70763.0,31.7845,31.7936,31.7572,31.7754,70763.0
2023-09-18 13:50:00,34.88,34.91,34.8,34.82,164858.0,31.7754,31.8027,31.7025,31.7208,164858.0
2023-09-18 14:00:00,34.82,34.83,34.76,34.77,74000.0,31.7208,31.7299,31.6661,31.6752,74000.0
2023-09-18 14:10:00,34.77,34.85,34.76,34.81,103955.0,31.6752,31.7481,31.6661,31.7116,103955.0
2023-09-18 14:20:00,34.81,34.83,34.79,34.79,89247.0,31.7116,31.7299,31.6934,31.6934,89247.0
2023-09-18 14:30:00,34.8,34.85,34.77,34.8,193480.0,31.7025,31.7481,31.6752,31.7025,193480.0
2023-09-18 14:40:00,34.8,34.82,34.78,34.8,171754.0,31.7025,31.7208,31.6843,31.7025,171754.0
2023-09-18 14:50:00,34.8,34.81,34.75,34.77,135011.0,31.7025,31.7116,31.657,31.6752,135011.0
2023-09-18 15:00:00,34.77,34.81,34.76,34.78,180151.0,31.6752,31.7116,31.6661,31.6843,180151.0
2023-09-18 15:10:00,34.79,34.79,34.72,34.76,154310.0,31.6934,31.6934,31.6297,31.6661,154310.0
2023-09-18 15:20:00,34.76,34.78,34.67,34.71,325900.0,31.6661,31.6843,31.5841,31.6205,325900.0
2023-09-18 15:30:00,34.72,34.76,34.68,34.73,335709.0,31.6297,31.6661,31.5932,31.6388,335709.0
2023-09-18 15:40:00,34.74,34.76,34.71,34.73,258106.0,31.6479,31.6661,31.6205,31.6388,258106.0
2023-09-18 15:50:00,34.72,34.77,34.71,34.74,975839.0,31.6297,31.6752,31.6205,31.6479,975839.0
2023-09-19 09:30:00,34.56,34.99,34.56,34.96,203039.0,31.4839,31.8756,31.4839,31.8483,203039.0
2023-09-19 09:40:00,34.98,34.98,34.73,34.77,181788.0,31.8665,31.8665,31.6388,31.6752,181788.0
2023-09-19 09:50:00,34.77,34.83,34.65,34.71,167805.0,31.6752,31.7299,31.5659,31.6205,167805.0
2023-09-19 10:00:00,34.72,34.74,34.64,34.74,203599.0,31.6297,31.6479,31.5568,31.6479,203599.0
2023-09-19 10:10:00,34.73,34.75,34.61,34.63,323838.0,31.6388,31.657,31.5294,31.5477,323838.0
2023-09-19 10:20:00,34.63,34.65,34.58,34.61,145320.0,31.5477,31.5659,31.5021,31.5294,145320.0
2023-09-19 10:30:00,34.61,34.63,34.52,34.53,194156.0,31.5294,31.5477,31.4475,31.4566,194156.0
2023-09-19 10:40:00,34.54,34.61,34.45,34.45,183918.0,31.4657,31.5294,31.3837,31.3837,183918.0
2023-09-19 10:50:00,34.45,34.48,34.4,34.44,302469.0,31.3837,31.411,31.3381,31.3746,302469.0
2023-09-19 11:00:00,34.43,34.47,34.37,34.39,180400.0,31.3655,31.4019,31.3108,31.329,180400.0
2023-09-19 11:10:00,34.4,34.4,34.25,34.32,133686.0,31.3381,31.3381,31.2015,31.2653,133686.0
2023-09-19 11:20:00,34.32,34.39,34.31,34.38,103789.0,31.2653,31.329,31.2561,31.3199,103789.0
2023-09-19 11:30:00,34.38,34.4,34.35,34.36,167154.0,31.3199,31.3381,31.2926,31.3017,167154.0
2023-09-19 11:40:00,34.35,34.39,34.33,34.39,88730.0,31.2926,31.329,31.2744,31.329,88730.0
2023-09-19 11:50:00,34.39,34.45,34.39,34.43,94107.0,31.329,31.3837,31.329,31.3655,94107.0
2023-09-19 12:00:00,34.43,34.45,34.4,34.41,65628.0,31.3655,31.3837,31.3381,31.3472,65628.0
2023-09-19 12:10:00,34.41,34.41,34.36,34.4,76463.0,31.3472,31.3472,31.3017,31.3381,76463.0
2023-09-19 12:20:00,34.4,34.43,34.37,34.39,101035.0,31.3381,31.3655,31.3108,31.329,101035.0
2023-09-19 12:30:00,34.39,34.39,34.31,34.32,84577.0,31.329,31.329,31.2561,31.2653,84577.0
2023-09-19 12:40:00,34.31,34.32,34.18,34.18,247612.0,31.2561,31.2653,31.1377,31.1377,247612.0
2023-09-19 12:50:00,34.19,34.3,34.18,34.27,140897.0,31.1468,31.247,31.1377,31.2197,140897.0
2023-09-19 13:00:00,34.27,34.33,34.24,34.3,192421.0,31.2197,31.2744,31.1924,31.247,192421.0
2023-09-19 13:10:00,34.3,34.34,34.27,34.34,198173.0,31.247,31.2835,31.2197,31.2835,198173.0
2023-09-19 13:20:00,34.34,34.35,34.3,34.32,114198.0,31.2835,31.2926,31.247,31.2653,114198.0
2023-09-19 13:30:00,34.32,34.36,34.29,34.36,91494.0,31.2653,31.3017,31.2379,31.3017,91494.0
2023-09-19 13:40:00,34.36,34.39,34.33,34.38,102032.0,31.3017,31.329,31.2744,31.3199,102032.0
2023-09-19 13:50:00,34.39,34.41,34.36,34.38,112159.0,31.329,31.3472,31.3017,31.3199,112159.0
2023-09-19 14:00:00,34.38,34.41,34.35,34.39,72636.0,31.3199,31.3472,31.2926,31.329,72636.0
2023-09-19 14:10:00,34.39,34.41,34.32,34.38,115037.0,31.329,31.3472,31.2653,31.3199,115037.0
2023-09-19 14:20:00,34.38,34.41,34.37,34.38,75023.0,31.3199,31.3472,31.3108,31.3199,75023.0
2023-09-19 14:30:00,34.38,34.5,34.36,34.46,107363.0,31.3199,31.4292,31.3017,31.3928,107363.0
2023-09-19 14:40:00,34.47,34.5,34.44,34.45,127713.0,31.4019,31.4292,31.3746,31.3837,127713.0
2023-09-19 14:50:00,34.44,34.45,34.39,34.39,112570.0,31.3746,31.3837,31.329,31.329,112570.0
2023-09-19 15:00:00,34.39,34.43,34.37,34.41,119811.0,31.329,31.3655,31.3108,31.3472,119811.0
2023-09-19 15:10:00,34.42,34.51,34.41,34.44,222371.0,31.3564,31.4383,31.3472,31.3746,222371.0
2023-09-19 15:20:00,34.43,34.49,34.35,34.49,172471.0,31.3655,31.4201,31.2926,31.4201,172471.0
2023-09-19 15:30:00,34.49,34.53,34.47,34.53,243281.0,31.4201,31.4566,31.4019,31.4566,243281.0
2023-09-19 15:40:00,34.52,34.58,34.51,34.55,277066.0,31.4475,31.5021,31.4383,31.4748,277066.0
2023-09-19 15:50:00,34.54,34.61,34.5,34.59,1486751.0,31.4657,31.5294,31.4292,31.5112,1486751.0
2023-09-20 09:30:00,34.75,35.03,34.72,35.01,298429.0,31.657,31.9121,31.6297,31.8938,298429.0
2023-09-20 09:40:00,35.01,35.09,34.91,35.02,260549.0,31.8938,31.9667,31.8027,31.903,260549.0
2023-09-20 09:50:00,35.02,35.14,35.0,35.12,189508.0,31.903,32.0123,31.8847,31.9941,189508.0
2023-09-20 10:00:00,35.11,35.16,35.08,35.11,140057.0,31.9849,32.0305,31.9576,31.9849,140057.0
2023-09-20 10:10:00,35.11,35.12,35.0,35.02,88395.0,31.9849,31.9941,31.8847,31.903,88395.0
2023-09-20 10:20:00,35.02,35.12,35.02,35.11,183356.0,31.903,31.9941,31.903,31.9849,183356.0
2023-09-20 10:30:00,35.11,35.14,35.09,35.11,83771.0,31.9849,32.0123,31.9667,31.9849,83771.0
2023-09-20 10:40:00,35.11,35.11,35.04,35.07,98284.0,31.9849,31.9849,31.9212,31.9485,98284.0
2023-09-20 10:50:00,35.07,35.08,35.0,35.07,163973.0,31.9485,31.9576,31.8847,31.9485,163973.0
2023-09-20 11:00:00,35.07,35.17,35.06,35.16,77121.0,31.9485,32.0396,31.9394,32.0305,77121.0
2023-09-20 11:10:00,35.16,35.24,35.14,35.23,88547.0,32.0305,32.1034,32.0123,32.0943,88547.0
2023-09-20 11:20:00,35.22,35.24,35.17,35.19,101001.0,32.0851,32.1034,32.0396,32.0578,101001.0
2023-09-20 11:30:00,35.18,35.21,35.14,35.19,98129.0,32.0487,32.076,32.0123,32.0578,98129.0
2023-09-20 11:40:00,35.2,35.21,35.15,35.17,110654.0,32.0669,32.076,32.0214,32.0396,110654.0
2023-09-20 11:50:00,35.17,35.18,35.1,35.12,102154.0,32.0396,32.0487,31.9758,31.9941,102154.0
2023-09-20 12:00:00,35.12,35.15,35.08,35.1,135674.0,31.9941,32.0214,31.9576,31.9758,135674.0
2023-09-20 12:10:00,35.09,35.14,35.08,35.1,95748.0,31.9667,32.0123,31.9576,31.9758,95748.0
2023-09-20 12:20:00,35.1,35.14,35.08,35.13,79606.0,31.9758,32.0123,31.9576,32.0032,79606.0
2023-09-20 12:30:00,35.13,35.14,35.06,35.06,74449.0,32.0032,32.0123,31.9394,31.9394,74449.0
2023-09-20 12:40:00,35.06,35.09,35.05,35.06,105141.0,31.9394,31.9667,31.9303,31.9394,105141.0
2023-09-20 12:50:00,35.05,35.06,35.0,35.04,76385.0,31.9303,31.9394,31.8847,31.9212,76385.0
2023-09-20 13:00:00,35.04,35.1,35.03,35.1,127206.0,31.9212,31.9758,31.9121,31.9758,127206.0
2023-09-20 13:10:00,35.09,35.1,35.03,35.06,149101.0,31.9667,31.9758,31.9121,31.9394,149101.0
2023-09-20 13:20:00,35.06,35.08,35.0,35.05,93215.0,31.9394,31.9576,31.8847,31.9303,93215.0
2023-09-20 13:30:00,35.05,35.08,35.03,35.05,77970.0,31.9303,31.9576,31.9121,31.9303,77970.0
2023-09-20 13:40:00,35.05,35.05,34.97,34.98,153281.0,31.9303,31.9303,31.8574,31.8665,153281.0
2023-09-20 13:50:00,34.98,35.02,34.94,34.95,115382.0,31.8665,31.903,31.8301,31.8392,115382.0
2023-09-20 14:00:00,34.94,34.96,34.82,34.83,175957.0,31.8301,31.8483,31.7208,31.7299,175957.0
2023-09-20 14:10:00,34.83,34.86,34.77,34.81,125966.0,31.7299,31.7572,31.6752,31.7116,125966.0
2023-09-20 14:20:00,34.8,34.89,34.78,34.79,108333.0,31.7025,31.7845,31.6843,31.6934,108333.0
2023-09-20 14:30:00,34.79,34.87,34.76,34.82,231618.0,31.6934,31.7663,31.6661,31.7208,231618.0
2023-09-20 14:40:00,34.82,34.84,34.6,34.61,168012.0,31.7208,31.739,31.5203,31.5294,168012.0
2023-09-20 14:50:00,34.61,34.82,34.59,34.74,391568.0,31.5294,31.7208,31.5112,31.6479,391568.0
2023-09-20 15:00:00,34.73,34.75,34.6,34.61,155102.0,31.6388,31.657,31.5203,31.5294,155102.0
2023-09-20 15:10:00,34.62,34.65,34.51,34.58,320306.0,31.5386,31.5659,31.4383,31.5021,320306.0
2023-09-20 15:20:00,34.58,34.66,34.55,34.64,151811.0,31.5021,31.575,31.4748,31.5568,151811.0
2023-09-20 15:30:00,34.64,34.64,34.47,34.48,214106.0,31.5568,31.5568,31.4019,31.411,214106.0
2023-09-20 15:40:00,34.48,34.5,34.44,34.49,294720.0,31.411,31.4292,31.3746,31.4201,294720.0
2023-09-20 15:50:00,34.49,34.52,34.39,34.41,701157.0,31.4201,31.4475,31.329,31.3472,701157.0
2023-09-21 09:30:00,34.29,34.37,33.77,33.81,578281.0,31.2379,31.3108,30.7642,30.8007,578281.0
2023-09-21 09:40:00,33.81,34.16,33.78,34.09,360162.0,30.8007,31.1195,30.7733,31.0557,360162.0
2023-09-21 09:50:00,34.09,34.12,33.96,34.01,280705.0,31.0557,31.0831,30.9373,30.9828,280705.0
2023-09-21 10:00:00,34.01,34.04,33.84,33.91,364882.0,30.9828,31.0102,30.828,30.8917,364882.0
2023-09-21 10:10:00,33.91,34.25,33.87,34.23,428960.0,30.8917,31.2015,30.8553,31.1833,428960.0
2023-09-21 10:20:00,34.23,34.28,33.94,33.95,179640.0,31.1833,31.2288,30.9191,30.9282,179640.0
2023-09-21 10:30:00,33.95,33.95,33.81,33.87,232379.0,30.9282,30.9282,30.8007,30.8553,232379.0
2023-09-21 10:40:00,33.87,33.92,33.82,33.87,273795.0,30.8553,30.9009,30.8098,30.8553,273795.0
2023-09-21 10:50:00,33.87,33.87,33.7,33.74,211408.0,30.8553,30.8553,30.7004,30.7369,211408.0
2023-09-21 11:00:00,33.73,33.92,33.73,33.88,182326.0,30.7278,30.9009,30.7278,30.8644,182326.0
2023-09-21 11:10:00,33.88,33.92,33.75,33.76,116418.0,30.8644,30.9009,30.746,30.7551,116418.0
2023-09-21 11:20:00,33.75,33.91,33.75,33.88,117447.0,30.746,30.8917,30.746,30.8644,117447.0
2023-09-21 11:30:00,33.87,33.99,33.87,33.98,88209.0,30.8553,30.9646,30.8553,30.9555,88209.0
2023-09-21 11:40:00,33.98,34.02,33.96,34.0,141226.0,30.9555,30.992,30.9373,30.9737,141226.0
2023-09-21 11:50:00,34.0,34.01,33.88,33.89,198943.0,30.9737,30.9828,30.8644,30.8735,198943.0
2023-09-21 12:00:00,33.89,33.89,33.84,33.86,106168.0,30.8735,30.8735,30.828,30.8462,106168.0
2023-09-21 12:10:00,33.85,33.85,33.61,33.63,303270.0,30.8371,30.8371,30.6185,30.6367,303270.0
2023-09-21 12:20:00,33.63,33.69,33.59,33.66,323698.0,30.6367,30.6913,30.6002,30.664,323698.0
2023-09-21 12:30:00,33.65,33.71,33.63,33.66,182908.0,30.6549,30.7096,30.6367,30.664,182908.0
2023-09-21 12:40:00,33.66,33.67,33.55,33.57,153508.0,30.664,30.6731,30.5638,30.582,153508.0
2023-09-21 12:50:00,33.56,33.57,33.47,33.52,159210.0,30.5729,30.582,30.4909,30.5365,159210.0
2023-09-21 13:00:00,33.52,33.53,33.48,33.49,138054.0,30.5365,30.5456,30.5,30.5091,138054.0
2023-09-21 13:10:00,33.5,33.61,33.48,33.61,161719.0,30.5182,30.6185,30.5,30.6185,161719.0
2023-09-21 13:20:00,33.62,33.62,33.56,33.57,126617.0,30.6276,30.6276,30.5729,30.582,126617.0
2023-09-21 13:30:00,33.56,33.6,33.55,33.59,113449.0,30.5729,30.6093,30.5638,30.6002,113449.0
2023-09-21 13:40:00,33.59,33.63,33.55,33.55,141969.0,30.6002,30.6367,30.5638,30.5638,141969.0
2023-09-21 13:50:00,33.55,33.61,33.55,33.57,138111.0,30.5638,30.6185,30.5638,30.582,138111.0
2023-09-21 14:00:00,33.57,33.58,33.51,33.52,182569.0,30.582,30.5911,30.5274,30.5365,182569.0
2023-09-21 14:10:00,33.52,33.54,33.45,33.46,152439.0,30.5365,30.5547,30.4727,30.4818,152439.0
2023-09-21 14:20:00,33.46,33.51,33.42,33.43,143696.0,30.4818,30.5274,30.4454,30.4545,143696.0
2023-09-21 14:30:00,33.43,33.46,33.41,33.43,132614.0,30.4545,30.4818,30.4363,30.4545,132614.0
2023-09-21 14:40:00,33.44,33.45,33.4,33.42,132432.0,30.4636,30.4727,30.4271,30.4454,132432.0
2023-09-21 14:50:00,33.43,33.44,33.36,33.38,95866.0,30.4545,30.4636,30.3907,30.4089,95866.0
2023-09-21 15:00:00,33.38,33.47,33.37,33.46,282794.0,30.4089,30.4909,30.3998,30.4818,282794.0
2023-09-21 15:10:00,33.47,33.5,33.45,33.48,185396.0,30.4909,30.5182,30.4727,30.5,185396.0
2023-09-21 15:20:00,33.49,33.55,33.43,33.44,255000.0,30.5091,30.5638,30.4545,30.4636,255000.0
2023-09-21 15:30:00,33.45,33.55,33.41,33.51,254520.0,30.4727,30.5638,30.4363,30.5274,254520.0
2023-09-21 15:40:00,33.51,33.51,33.41,33.45,268364.0,30.5274,30.5274,30.4363,30.4727,268364.0
2023-09-21 15:50:00,33.44,33.51,33.41,33.45,951644.0,30.4636,30.5274,30.4363,30.4727,951644.0
2023-09-22 09:30:00,33.45,33.59,33.4,33.43,223241.0,30.4727,30.6002,30.4271,30.4545,223241.0
2023-09-22 09:40:00,33.43,33.43,33.2,33.38,284557.0,30.4545,30.4545,30.2449,30.4089,284557.0
2023-09-22 09:50:00,33.38,33.46,33.33,33.45,131674.0,30.4089,30.4818,30.3634,30.4727,131674.0
2023-09-22 10:00:00,33.44,33.51,33.42,33.43,226975.0,30.4636,30.5274,30.4454,30.4545,226975.0
2023-09-22 10:10:00,33.44,33.46,33.29,33.3,332598.0,30.4636,30.4818,30.3269,30.336,332598.0
2023-09-22 10:20:00,33.31,33.37,33.27,33.35,135806.0,30.3452,30.3998,30.3087,30.3816,135806.0
2023-09-22 10:30:00,33.36,33.4,33.33,33.38,190260.0,30.3907,30.4271,30.3634,30.4089,190260.0
2023-09-22 10:40:00,33.38,33.39,33.33,33.36,348198.0,30.4089,30.418,30.3634,30.3907,348198.0
2023-09-22 10:50:00,33.37,33.47,33.29,33.41,238271.0,30.3998,30.4909,30.3269,30.4363,238271.0
2023-09-22 11:00:00,33.41,33.42,33.28,33.29,265380.0,30.4363,30.4454,30.3178,30.3269,265380.0
2023-09-22 11:10:00,33.29,33.38,33.27,33.35,148178.0,30.3269,30.4089,30.3087,30.3816,148178.0
2023-09-22 11:20:00,33.35,33.41,33.31,33.4,324691.0,30.3816,30.4363,30.3452,30.4271,324691.0
2023-09-22 11:30:00,33.4,33.59,33.38,33.59,166872.0,30.4271,30.6002,30.4089,30.6002,166872.0
2023-09-22 11:40:00,33.59,33.59,33.5,33.52,60157.0,30.6002,30.6002,30.5182,30.5365,60157.0
2023-09-22 11:50:00,33.53,33.55,33.41,33.41,152780.0,30.5456,30.5638,30.4363,30.4363,152780.0
2023-09-22 12:00:00,33.41,33.41,33.37,33.38,101966.0,30.4363,30.4363,30.3998,30.4089,101966.0
2023-09-22 12:10:00,33.38,33.48,33.37,33.45,118975.0,30.4089,30.5,30.3998,30.4727,118975.0
2023-09-22 12:20:00,33.45,33.51,33.44,33.47,163980.0,30.4727,30.5274,30.4636,30.4909,163980.0
2023-09-22 12:30:00,33.46,33.59,33.45,33.58,212194.0,30.4818,30.6002,30.4727,30.5911,212194.0
2023-09-22 12:40:00,33.58,33.58,33.48,33.5,111541.0,30.5911,30.5911,30.5,30.5182,111541.0
2023-09-22 12:50:00,33.5,33.5,33.45,33.47,108198.0,30.5182,30.5182,30.4727,30.4909,108198.0
2023-09-22 13:00:00,33.47,33.55,33.46,33.5,90496.0,30.4909,30.5638,30.4818,30.5182,90496.0
2023-09-22 13:10:00,33.5,33.55,33.48,33.54,88405.0,30.5182,30.5638,30.5,30.5547,88405.0
2023-09-22 13:20:00,33.53,33.58,33.47,33.5,125487.0,30.5456,30.5911,30.4909,30.5182,125487.0
2023-09-22 13:30:00,33.49,33.5,33.37,33.39,144390.0,30.5091,30.5182,30.3998,30.418,144390.0
2023-09-22 13:40:00,33.39,33.44,33.37,33.42,108127.0,30.418,30.4636,30.3998,30.4454,108127.0
2023-09-22 13:50:00,33.42,33.5,33.41,33.45,110366.0,30.4454,30.5182,30.4363,30.4727,110366.0
2023-09-22 14:00:00,33.45,33.52,33.45,33.48,157702.0,30.4727,30.5365,30.4727,30.5,157702.0
2023-09-22 14:10:00,33.48,33.48,33.36,33.37,66422.0,30.5,30.5,30.3907,30.3998,66422.0
2023-09-22 14:20:00,33.37,33.45,33.36,33.41,313553.0,30.3998,30.4727,30.3907,30.4363,313553.0
2023-09-22 14:30:00,33.41,33.47,33.4,33.41,89676.0,30.4363,30.4909,30.4271,30.4363,89676.0
2023-09-22 14:40:00,33.41,33.43,33.39,33.43,117873.0,30.4363,30.4545,30.418,30.4545,117873.0
2023-09-22 14:50:00,33.42,33.46,33.41,33.44,78235.0,30.4454,30.4818,30.4363,30.4636,78235.0
2023-09-22 15:00:00,33.43,33.59,33.42,33.58,120999.0,30.4545,30.6002,30.4454,30.5911,120999.0
2023-09-22 15:10:00,33.59,33.62,33.57,33.59,121765.0,30.6002,30.6276,30.582,30.6002,121765.0
2023-09-22 15:20:00,33.59,33.63,33.57,33.59,135825.0,30.6002,30.6367,30.582,30.6002,135825.0
2023-09-22 15:30:00,33.59,33.6,33.47,33.48,197274.0,30.6002,30.6093,30.4909,30.5,197274.0
2023-09-22 15:40:00,33.48,33.5,33.33,33.34,325111.0,30.5,30.5182,30.3634,30.3725,325111.0
2023-09-22 15:50:00,33.33,33.43,33.33,33.39,1186645.0,30.3634,30.4545,30.3634,30.418,1186645.0
2023-09-25 09:30:00,33.21,33.29,33.07,33.1,179460.0,30.2541,30.3269,30.1265,30.1538,179460.0
2023-09-25 09:40:00,33.1,33.19,33.02,33.15,394486.0,30.1538,30.2358,30.081,30.1994,394486.0
2023-09-25 09:50:00,33.16,33.47,33.12,33.46,188844.0,30.2085,30.4909,30.1721,30.4818,188844.0
2023-09-25 10:00:00,33.46,33.47,33.36,33.39,205936.0,30.4818,30.4909,30.3907,30.418,205936.0
2023-09-25 10:10:00,33.39,33.46,33.38,33.42,156095.0,30.418,30.4818,30.4089,30.4454,156095.0
2023-09-25 10:20:00,33.42,33.46,33.36,33.41,192409.0,30.4454,30.4818,30.3907,30.4363,192409.0
2023-09-25 10:30:00,33.41,33.5,33.38,33.48,159052.0,30.4363,30.5182,30.4089,30.5,159052.0
2023-09-25 10:40:00,33.48,33.49,33.39,33.45,121279.0,30.5,30.5091,30.418,30.4727,121279.0
2023-09-25 10:50:00,33.46,33.46,33.34,33.37,128301.0,30.4818,30.4818,30.3725,30.3998,128301.0
2023-09-25 11:00:00,33.36,33.49,33.3,33.48,100535.0,30.3907,30.5091,30.336,30.5,100535.0
2023-09-25 11:10:00,33.48,33.56,33.44,33.56,109708.0,30.5,30.5729,30.4636,30.5729,109708.0
2023-09-25 11:20:00,33.57,33.59,33.49,33.49,104027.0,30.582,30.6002,30.5091,30.5091,104027.0
2023-09-25 11:30:00,33.48,33.52,33.46,33.47,96376.0,30.5,30.5365,30.4818,30.4909,96376.0
2023-09-25 11:40:00,33.47,33.58,33.45,33.51,130897.0,30.4909,30.5911,30.4727,30.5274,130897.0
2023-09-25 11:50:00,33.5,33.52,33.42,33.43,123837.0,30.5182,30.5365,30.4454,30.4545,123837.0
2023-09-25 12:00:00,33.43,33.5,33.41,33.46,173192.0,30.4545,30.5182,30.4363,30.4818,173192.0
2023-09-25 12:10:00,33.46,33.5,33.45,33.5,66153.0,30.4818,30.5182,30.4727,30.5182,66153.0
2023-09-25 12:20:00,33.5,33.56,33.49,33.54,137369.0,30.5182,30.5729,30.5091,30.5547,137369.0
2023-09-25 12:30:00,33.54,33.55,33.46,33.47,79873.0,30.5547,30.5638,30.4818,30.4909,79873.0
2023-09-25 12:40:00,33.46,33.51,33.45,33.48,126073.0,30.4818,30.5274,30.4727,30.5,126073.0
2023-09-25 12:50:00,33.48,33.48,33.37,33.41,151528.0,30.5,30.5,30.3998,30.4363,151528.0
2023-09-25 13:00:00,33.41,33.51,33.38,33.5,152671.0,30.4363,30.5274,30.4089,30.5182,152671.0
2023-09-25 13:10:00,33.51,33.55,33.48,33.48,90354.0,30.5274,30.5638,30.5,30.5,90354.0
2023-09-25 13:20:00,33.48,33.58,33.38,33.41,424186.0,30.5,30.5911,30.4089,30.4363,424186.0
2023-09-25 13:30:00,33.41,33.48,33.39,33.48,95367.0,30.4363,30.5,30.418,30.5,95367.0
2023-09-25 13:40:00,33.47,33.51,33.43,33.5,92662.0,30.4909,30.5274,30.4545,30.5182,92662.0
2023-09-25 13:50:00,33.5,33.54,33.48,33.52,125625.0,30.5182,30.5547,30.5,30.5365,125625.0
2023-09-25 14:00:00,33.53,33.68,33.5,33.56,527097.0,30.5456,30.6822,30.5182,30.5729,527097.0
2023-09-25 14:10:00,33.56,33.66,33.55,33.58,248144.0,30.5729,30.664,30.5638,30.5911,248144.0
2023-09-25 14:20:00,33.58,33.6,33.53,33.59,62809.0,30.5911,30.6093,30.5456,30.6002,62809.0
2023-09-25 14:30:00,33.59,33.6,33.56,33.57,67433.0,30.6002,30.6093,30.5729,30.582,67433.0
2023-09-25 14:40:00,33.56,33.6,33.54,33.58,94981.0,30.5729,30.6093,30.5547,30.5911,94981.0
2023-09-25 14:50:00,33.57,33.58,33.53,33.55,102405.0,30.582,30.5911,30.5456,30.5638,102405.0
2023-09-25 15:00:00,33.55,33.56,33.42,33.44,129612.0,30.5638,30.5729,30.4454,30.4636,129612.0
2023-09-25 15:10:00,33.44,33.6,33.44,33.58,138131.0,30.4636,30.6093,30.4636,30.5911,138131.0
2023-09-25 15:20:00,33.58,33.62,33.53,33.56,237856.0,30.5911,30.6276,30.5456,30.5729,237856.0
2023-09-25 15:30:00,33.56,33.65,33.54,33.65,269582.0,30.5729,30.6549,30.5547,30.6549,269582.0
2023-09-25 15:40:00,33.65,33.66,33.58,33.61,277204.0,30.6549,30.664,30.5911,30.6185,277204.0
2023-09-25 15:50:00,33.6,33.64,33.53,33.59,545606.0,30.6093,30.6458,30.5456,30.6002,545606.0
2023-09-26 09:30:00,33.21,33.43,33.2,33.33,157579.0,30.2541,30.4545,30.2449,30.3634,157579.0
2023-09-26 09:40:00,33.34,33.51,33.29,33.47,133161.0,30.3725,30.5274,30.3269,30.4909,133161.0
2023-09-26 09:50:00,33.47,33.5,33.38,33.48,146095.0,30.4909,30.5182,30.4089,30.5,146095.0
2023-09-26 10:00:00,33.49,33.5,33.39,33.46,89457.0,30.5091,30.5182,30.418,30.4818,89457.0
2023-09-26 10:10:00,33.47,33.48,33.25,33.27,216164.0,30.4909,30.5,30.2905,30.3087,216164.0
2023-09-26 10:20:00,33.27,33.41,33.25,33.4,106157.0,30.3087,30.4363,30.2905,30.4271,106157.0
2023-09-26 10:30:00,33.41,33.41,33.28,33.32,148978.0,30.4363,30.4363,30.3178,30.3543,148978.0
2023-09-26 10:40:00,33.32,33.4,33.3,33.39,83863.0,30.3543,30.4271,30.336,30.418,83863.0
2023-09-26 10:50:00,33.39,33.4,33.26,33.32,167779.0,30.418,30.4271,30.2996,30.3543,167779.0
2023-09-26 11:00:00,33.32,33.39,33.2,33.23,112810.0,30.3543,30.418,30.2449,30.2723,112810.0
2023-09-26 11:10:00,33.22,33.26,33.2,33.23,155061.0,30.2632,30.2996,30.2449,30.2723,155061.0
2023-09-26 11:20:00,33.23,33.24,33.08,33.08,112278.0,30.2723,30.2814,30.1356,30.1356,112278.0
2023-09-26 11:30:00,33.08,33.11,33.03,33.08,88827.0,30.1356,30.163,30.0901,30.1356,88827.0
2023-09-26 11:40:00,33.07,33.08,32.99,33.02,110890.0,30.1265,30.1356,30.0536,30.081,110890.0
2023-09-26 11:50:00,33.02,33.1,33.01,33.08,103768.0,30.081,30.1538,30.0719,30.1356,103768.0
2023-09-26 12:00:00,33.09,33.18,33.07,33.17,103317.0,30.1447,30.2267,30.1265,30.2176,103317.0
2023-09-26 12:10:00,33.17,33.17,33.1,33.11,55761.0,30.2176,30.2176,30.1538,30.163,55761.0
2023-09-26 12:20:00,33.1,33.17,33.09,33.15,60613.0,30.1538,30.2176,30.1447,30.1994,60613.0
2023-09-26 12:30:00,33.15,33.18,33.12,33.14,113856.0,30.1994,30.2267,30.1721,30.1903,113856.0
2023-09-26 12:40:00,33.14,33.14,33.08,33.09,70667.0,30.1903,30.1903,30.1356,30.1447,70667.0
2023-09-26 12:50:00,33.09,33.14,33.08,33.09,183749.0,30.1447,30.1903,30.1356,30.1447,183749.0
2023-09-26 13:00:00,33.09,33.11,33.0,33.07,176353.0,30.1447,30.163,30.0627,30.1265,176353.0
2023-09-26 13:10:00,33.06,33.06,32.87,32.88,150167.0,30.1174,30.1174,29.9443,29.9534,150167.0
2023-09-26 13:20:00,32.88,32.92,32.87,32.88,110750.0,29.9534,29.9899,29.9443,29.9534,110750.0
2023-09-26 13:30:00,32.87,32.9,32.79,32.79,110135.0,29.9443,29.9716,29.8714,29.8714,110135.0
2023-09-26 13:40:00,32.79,32.83,32.79,32.82,113227.0,29.8714,29.9079,29.8714,29.8988,113227.0
2023-09-26 13:50:00,32.82,32.87,32.81,32.84,87069.0,29.8988,29.9443,29.8897,29.917,87069.0
2023-09-26 14:00:00,32.84,32.85,32.82,32.83,169503.0,29.917,29.9261,29.8988,29.9079,169503.0
2023-09-26 14:10:00,32.84,32.84,32.74,32.74,248356.0,29.917,29.917,29.8259,29.8259,248356.0
2023-09-26 14:20:00,32.75,32.78,32.74,32.76,200189.0,29.835,29.8623,29.8259,29.8441,200189.0
2023-09-26 14:30:00,32.75,32.82,32.74,32.78,174739.0,29.835,29.8988,29.8259,29.8623,174739.0
2023-09-26 14:40:00,32.79,32.83,32.78,32.83,112857.0,29.8714,29.9079,29.8623,29.9079,112857.0
2023-09-26 14:50:00,32.83,32.84,32.81,32.83,198191.0,29.9079,29.917,29.8897,29.9079,198191.0
2023-09-26 15:00:00,32.83,32.93,32.83,32.91,113821.0,29.9079,29.999,29.9079,29.9808,113821.0
2023-09-26 15:10:00,32.92,32.92,32.87,32.88,270389.0,29.9899,29.9899,29.9443,29.9534,270389.0
2023-09-26 15:20:00,32.88,32.91,32.87,32.91,232504.0,29.9534,29.9808,29.9443,29.9808,232504.0
2023-09-26 15:30:00,32.91,32.96,32.89,32.94,159582.0,29.9808,30.0263,29.9625,30.0081,159582.0
2023-09-26 15:40:00,32.94,32.98,32.93,32.95,229456.0,30.0081,30.0445,29.999,30.0172,229456.0
2023-09-26 15:50:00,32.95,33.05,32.91,33.01,1310187.0,30.0172,30.1083,29.9808,30.0719,1310187.0
2023-09-27 09:30:00,33.14,33.17,32.87,32.88,273962.0,30.1903,30.2176,29.9443,29.9534,273962.0
2023-09-27 09:40:00,32.86,32.87,32.6,32.75,287067.0,29.9352,29.9443,29.6983,29.835,287067.0
2023-09-27 09:50:00,32.74,32.98,32.74,32.93,177662.0,29.8259,30.0445,29.8259,29.999,177662.0
2023-09-27 10:00:00,32.94,32.97,32.87,32.91,166635.0,30.0081,30.0354,29.9443,29.9808,166635.0
2023-09-27 10:10:00,32.92,32.94,32.74,32.77,148350.0,29.9899,30.0081,29.8259,29.8532,148350.0
2023-09-27 10:20:00,32.77,32.91,32.76,32.89,242469.0,29.8532,29.9808,29.8441,29.9625,242469.0
2023-09-27 10:30:00,32.89,32.92,32.79,32.9,141482.0,29.9625,29.9899,29.8714,29.9716,141482.0
2023-09-27 10:40:00,32.89,32.94,32.86,32.92,74157.0,29.9625,30.0081,29.9352,29.9899,74157.0
2023-09-27 10:50:00,32.93,32.93,32.76,32.8,161466.0,29.999,29.999,29.8441,29.8805,161466.0
2023-09-27 11:00:00,32.8,32.9,32.76,32.89,118491.0,29.8805,29.9716,29.8441,29.9625,118491.0
2023-09-27 11:10:00,32.89,32.89,32.77,32.81,152273.0,29.9625,29.9625,29.8532,29.8897,152273.0
2023-09-27 11:20:00,32.81,32.91,32.76,32.91,160739.0,29.8897,29.9808,29.8441,29.9808,160739.0
2023-09-27 11:30:00,32.9,32.98,32.89,32.96,189291.0,29.9716,30.0445,29.9625,30.0263,189291.0
2023-09-27 11:40:00,32.96,32.96,32.81,32.84,75830.0,30.0263,30.0263,29.8897,29.917,75830.0
2023-09-27 11:50:00,32.84,32.87,32.77,32.79,177149.0,29.917,29.9443,29.8532,29.8714,177149.0
2023-09-27 12:00:00,32.79,32.8,32.72,32.73,96708.0,29.8714,29.8805,29.8077,29.8168,96708.0
2023-09-27 12:10:00,32.73,32.77,32.69,32.7,61260.0,29.8168,29.8532,29.7803,29.7894,61260.0
2023-09-27 12:20:00,32.7,32.7,32.59,32.6,192691.0,29.7894,29.7894,29.6892,29.6983,192691.0
2023-09-27 12:30:00,32.6,32.69,32.59,32.66,156912.0,29.6983,29.7803,29.6892,29.753,156912.0
2023-09-27 12:40:00,32.65,32.77,32.64,32.77,267510.0,29.7439,29.8532,29.7348,29.8532,267510.0
2023-09-27 12:50:00,32.77,32.83,32.59,32.61,285944.0,29.8532,29.9079,29.6892,29.7075,285944.0
2023-09-27 13:00:00,32.6,32.65,32.57,32.59,194901.0,29.6983,29.7439,29.671,29.6892,194901.0
2023-09-27 13:10:00,32.59,32.63,32.5,32.54,213834.0,29.6892,29.7257,29.6073,29.6437,213834.0
2023-09-27 13:20:00,32.54,32.54,32.37,32.38,185514.0,29.6437,29.6437,29.4888,29.4979,185514.0
2023-09-27 13:30:00,32.37,32.42,32.36,32.38,183784.0,29.4888,29.5344,29.4797,29.4979,183784.0
2023-09-27 13:40:00,32.39,32.42,32.28,32.38,297929.0,29.507,29.5344,29.4068,29.4979,297929.0
2023-09-27 13:50:00,32.37,32.45,32.37,32.42,212559.0,29.4888,29.5617,29.4888,29.5344,212559.0
2023-09-27 14:00:00,32.43,32.44,32.29,32.29,328324.0,29.5435,29.5526,29.4159,29.4159,328324.0
2023-09-27 14:10:00,32.29,32.39,32.26,32.38,344052.0,29.4159,29.507,29.3886,29.4979,344052.0
2023-09-27 14:20:00,32.38,32.58,32.37,32.58,271486.0,29.4979,29.6801,29.4888,29.6801,271486.0
2023-09-27 14:30:00,32.58,32.69,32.58,32.66,291424.0,29.6801,29.7803,29.6801,29.753,291424.0
2023-09-27 14:40:00,32.65,32.71,32.61,32.62,250430.0,29.7439,29.7986,29.7075,29.7166,250430.0
2023-09-27 14:50:00,32.62,32.62,32.53,32.53,161840.0,29.7166,29.7166,29.6346,29.6346,161840.0
2023-09-27 15:00:00,32.53,32.65,32.51,32.63,222973.0,29.6346,29.7439,29.6164,29.7257,222973.0
2023-09-27 15:10:00,32.63,32.64,32.48,32.49,219914.0,29.7257,29.7348,29.589,29.5981,219914.0
2023-09-27 15:20:00,32.48,32.59,32.48,32.54,164103.0,29.589,29.6892,29.589,29.6437,164103.0
2023-09-27 15:30:00,32.53,32.54,32.46,32.48,337907.0,29.6346,29.6437,29.5708,29.589,337907.0
2023-09-27 15:40:00,32.48,32.48,32.32,32.38,463555.0,29.589,29.589,29.4433,29.4979,463555.0
2023-09-27 15:50:00,32.39,32.53,32.38,32.52,1026527.0,29.507,29.6346,29.4979,29.6255,1026527.0
2023-09-28 09:30:00,32.1,32.4,32.09,32.27,242516.0,29.6751,29.9525,29.6659,29.8323,242516.0
2023-09-28 09:40:00,32.28,32.31,32.04,32.1,244991.0,29.8415,29.8693,29.6197,29.6751,244991.0
2023-09-28 09:50:00,32.11,32.35,32.11,32.29,203011.0,29.6844,29.9063,29.6844,29.8508,203011.0
2023-09-28 10:00:00,32.3,32.35,32.18,32.28,150392.0,29.86,29.9063,29.7491,29.8415,150392.0
2023-09-28 10:10:00,32.28,32.33,32.21,32.27,128759.0,29.8415,29.8878,29.7768,29.8323,128759.0
2023-09-28 10:20:00,32.27,32.33,32.11,32.16,163660.0,29.8323,29.8878,29.6844,29.7306,163660.0
2023-09-28 10:30:00,32.16,32.26,32.07,32.24,93999.0,29.7306,29.8231,29.6474,29.8046,93999.0
2023-09-28 10:40:00,32.24,32.28,32.2,32.26,114512.0,29.8046,29.8415,29.7676,29.8231,114512.0
2023-09-28 10:50:00,32.26,32.44,32.25,32.39,175137.0,29.8231,29.9895,29.8138,29.9432,175137.0
2023-09-28 11:00:00,32.38,32.54,32.35,32.52,266886.0,29.934,30.0819,29.9063,30.0634,266886.0
2023-09-28 11:10:00,32.52,32.52,32.4,32.44,146596.0,30.0634,30.0634,29.9525,29.9895,146596.0
2023-09-28 11:20:00,32.44,32.61,32.4,32.61,125436.0,29.9895,30.1466,29.9525,30.1466,125436.0
2023-09-28 11:30:00,32.61,32.69,32.58,32.64,145509.0,30.1466,30.2206,30.1189,30.1744,145509.0
2023-09-28 11:40:00,32.64,32.79,32.63,32.69,290365.0,30.1744,30.313,30.1651,30.2206,290365.0
2023-09-28 11:50:00,32.69,32.73,32.61,32.62,129435.0,30.2206,30.2576,30.1466,30.1559,129435.0
2023-09-28 12:00:00,32.61,32.62,32.49,32.58,175310.0,30.1466,30.1559,30.0357,30.1189,175310.0
2023-09-28 12:10:00,32.58,32.63,32.56,32.59,148235.0,30.1189,30.1651,30.1004,30.1281,148235.0
2023-09-28 12:20:00,32.59,32.65,32.54,32.59,131204.0,30.1281,30.1836,30.0819,30.1281,131204.0
2023-09-28 12:30:00,32.59,32.63,32.55,32.58,119844.0,30.1281,30.1651,30.0912,30.1189,119844.0
2023-09-28 12:40:00,32.58,32.6,32.49,32.5,132227.0,30.1189,30.1374,30.0357,30.0449,132227.0
2023-09-28 12:50:00,32.51,32.52,32.43,32.48,103809.0,30.0542,30.0634,29.9802,30.0264,103809.0
2023-09-28 13:00:00,32.48,32.53,32.44,32.48,117716.0,30.0264,30.0727,29.9895,30.0264,117716.0
2023-09-28 13:10:00,32.48,32.53,32.48,32.48,87811.0,30.0264,30.0727,30.0264,30.0264,87811.0
2023-09-28 13:20:00,32.49,32.55,32.47,32.48,139765.0,30.0357,30.0912,30.0172,30.0264,139765.0
2023-09-28 13:30:00,32.47,32.52,32.42,32.49,130471.0,30.0172,30.0634,29.971,30.0357,130471.0
2023-09-28 13:40:00,32.49,32.54,32.47,32.52,87956.0,30.0357,30.0819,30.0172,30.0634,87956.0
2023-09-28 13:50:00,32.53,32.53,32.48,32.53,99943.0,30.0727,30.0727,30.0264,30.0727,99943.0
2023-09-28 14:00:00,32.52,32.6,32.51,32.6,143441.0,30.0634,30.1374,30.0542,30.1374,143441.0
2023-09-28 14:10:00,32.6,32.7,32.59,32.66,172404.0,30.1374,30.2298,30.1281,30.1928,172404.0
2023-09-28 14:20:00,32.67,32.68,32.63,32.66,97045.0,30.2021,30.2113,30.1651,30.1928,97045.0
2023-09-28 14:30:00,32.67,32.68,32.5,32.61,154967.0,30.2021,30.2113,30.0449,30.1466,154967.0
2023-09-28 14:40:00,32.61,32.68,32.57,32.65,207583.0,30.1466,30.2113,30.1096,30.1836,207583.0
2023-09-28 14:50:00,32.65,32.7,32.64,32.7,114040.0,30.1836,30.2298,30.1744,30.2298,114040.0
2023-09-28 15:00:00,32.7,32.74,32.67,32.72,121594.0,30.2298,30.2668,30.2021,30.2483,121594.0
2023-09-28 15:10:00,32.73,32.74,32.69,32.73,132254.0,30.2576,30.2668,30.2206,30.2576,132254.0
2023-09-28 15:20:00,32.73,32.73,32.68,32.7,98207.0,30.2576,30.2576,30.2113,30.2298,98207.0
2023-09-28 15:30:00,32.7,32.7,32.48,32.5,236881.0,30.2298,30.2298,30.0264,30.0449,236881.0
2023-09-28 15:40:00,32.5,32.58,32.46,32.47,251187.0,30.0449,30.1189,30.008,30.0172,251187.0
2023-09-28 15:50:00,32.46,32.48,32.4,32.47,738093.0,30.008,30.0264,29.9525,30.0172,738093.0
2023-09-29 09:30:00,32.56,33.19,32.55,33.19,415628.0,30.1004,30.6828,30.0912,30.6828,415628.0
2023-09-29 09:40:00,33.19,33.2,32.94,33.12,270965.0,30.6828,30.6921,30.4517,30.6181,270965.0
2023-09-29 09:50:00,33.09,33.16,33.04,33.13,188708.0,30.5904,30.6551,30.5441,30.6273,188708.0
2023-09-29 10:00:00,33.13,33.14,32.95,33.0,143960.0,30.6273,30.6366,30.4609,30.5072,143960.0
2023-09-29 10:10:00,33.0,33.14,32.97,33.14,257657.0,30.5072,30.6366,30.4794,30.6366,257657.0
2023-09-29 10:20:00,33.14,33.28,33.12,33.14,225287.0,30.6366,30.766,30.6181,30.6366,225287.0
2023-09-29 10:30:00,33.14,33.35,33.12,33.34,154697.0,30.6366,30.8307,30.6181,30.8215,154697.0
2023-09-29 10:40:00,33.34,33.42,33.27,33.37,228060.0,30.8215,30.8954,30.7568,30.8492,228060.0
2023-09-29 10:50:00,33.37,33.41,33.26,33.26,192107.0,30.8492,30.8862,30.7475,30.7475,192107.0
2023-09-29 11:00:00,33.26,33.29,33.11,33.18,124313.0,30.7475,30.7753,30.6089,30.6736,124313.0
2023-09-29 11:10:00,33.18,33.36,33.17,33.35,105630.0,30.6736,30.84,30.6643,30.8307,105630.0
2023-09-29 11:20:00,33.34,33.48,33.31,33.32,98719.0,30.8215,30.9509,30.7937,30.803,98719.0
2023-09-29 11:30:00,33.32,33.41,33.24,33.28,137029.0,30.803,30.8862,30.729,30.766,137029.0
2023-09-29 11:40:00,33.27,33.31,33.22,33.26,323419.0,30.7568,30.7937,30.7105,30.7475,323419.0
2023-09-29 11:50:00,33.26,33.34,33.21,33.34,155361.0,30.7475,30.8215,30.7013,30.8215,155361.0
2023-09-29 12:00:00,33.34,33.52,33.33,33.51,121933.0,30.8215,30.9879,30.8122,30.9786,121933.0
2023-09-29 12:10:00,33.51,33.52,33.34,33.41,214797.0,30.9786,30.9879,30.8215,30.8862,214797.0
2023-09-29 12:20:00,33.41,33.46,33.33,33.34,103956.0,30.8862,30.9324,30.8122,30.8215,103956.0
2023-09-29 12:30:00,33.34,33.36,33.24,33.26,96459.0,30.8215,30.84,30.729,30.7475,96459.0
2023-09-29 12:40:00,33.26,33.35,33.2,33.2,244207.0,30.7475,30.8307,30.6921,30.6921,244207.0
2023-09-29 12:50:00,33.2,33.24,33.15,33.19,118944.0,30.6921,30.729,30.6458,30.6828,118944.0
2023-09-29 13:00:00,33.19,33.19,32.93,32.94,248594.0,30.6828,30.6828,30.4424,30.4517,248594.0
2023-09-29 13:10:00,32.94,33.0,32.9,32.99,141121.0,30.4517,30.5072,30.4147,30.4979,141121.0
2023-09-29 13:20:00,32.98,33.06,32.96,33.06,118114.0,30.4887,30.5626,30.4702,30.5626,118114.0
2023-09-29 13:30:00,33.05,33.07,32.97,33.01,124951.0,30.5534,30.5719,30.4794,30.5164,124951.0
2023-09-29 13:40:00,33.01,33.03,32.93,32.95,113366.0,30.5164,30.5349,30.4424,30.4609,113366.0
2023-09-29 13:50:00,32.95,32.99,32.89,32.9,99847.0,30.4609,30.4979,30.4055,30.4147,99847.0
2023-09-29 14:00:00,32.89,33.02,32.88,32.99,272422.0,30.4055,30.5256,30.3962,30.4979,272422.0
2023-09-29 14:10:00,32.98,33.07,32.96,33.02,305169.0,30.4887,30.5719,30.4702,30.5256,305169.0
2023-09-29 14:20:00,33.01,33.09,32.99,33.02,124997.0,30.5164,30.5904,30.4979,30.5256,124997.0
2023-09-29 14:30:00,33.02,33.04,32.96,32.98,131072.0,30.5256,30.5441,30.4702,30.4887,131072.0
2023-09-29 14:40:00,32.99,33.05,32.97,33.0,105243.0,30.4979,30.5534,30.4794,30.5072,105243.0
2023-09-29 14:50:00,33.0,33.17,32.99,33.16,182821.0,30.5072,30.6643,30.4979,30.6551,182821.0
2023-09-29 15:00:00,33.16,33.18,33.01,33.02,212763.0,30.6551,30.6736,30.5164,30.5256,212763.0
2023-09-29 15:10:00,33.02,33.11,33.0,33.07,144869.0,30.5256,30.6089,30.5072,30.5719,144869.0
2023-09-29 15:20:00,33.07,33.07,32.95,33.03,262942.0,30.5719,30.5719,30.4609,30.5349,262942.0
2023-09-29 15:30:00,33.02,33.07,32.94,33.07,305780.0,30.5256,30.5719,30.4517,30.5719,305780.0
2023-09-29 15:40:00,33.06,33.12,33.02,33.12,336984.0,30.5626,30.6181,30.5256,30.6181,336984.0
2023-09-29 15:50:00,33.12,33.25,33.03,33.08,944652.0,30.6181,30.7383,30.5349,30.5811,944652.0
2023-10-02 09:30:00,32.62,33.01,32.62,32.75,259940.0,30.1559,30.5164,30.1559,30.276,259940.0
2023-10-02 09:40:00,32.76,32.83,32.42,32.48,240669.0,30.2853,30.35,29.971,30.0264,240669.0
2023-10-02 09:50:00,32.48,32.69,32.41,32.62,199833.0,30.0264,30.2206,29.9617,30.1559,199833.0
2023-10-02 10:00:00,32.61,32.74,32.56,32.62,139906.0,30.1466,30.2668,30.1004,30.1559,139906.0
2023-10-02 10:10:00,32.61,32.71,32.49,32.55,328132.0,30.1466,30.2391,30.0357,30.0912,328132.0
2023-10-02 10:20:00,32.55,32.62,32.47,32.49,223427.0,30.0912,30.1559,30.0172,30.0357,223427.0
2023-10-02 10:30:00,32.5,32.5,32.2,32.23,160586.0,30.0449,30.0449,29.7676,29.7953,160586.0
2023-10-02 10:40:00,32.23,32.29,32.13,32.2,176855.0,29.7953,29.8508,29.7029,29.7676,176855.0
2023-10-02 10:50:00,32.2,32.23,32.09,32.12,208100.0,29.7676,29.7953,29.6659,29.6936,208100.0
2023-10-02 11:00:00,32.13,32.27,32.12,32.17,147979.0,29.7029,29.8323,29.6936,29.7399,147979.0
2023-10-02 11:10:00,32.16,32.27,32.15,32.18,152822.0,29.7306,29.8323,29.7214,29.7491,152822.0
2023-10-02 11:20:00,32.18,32.29,32.16,32.22,152245.0,29.7491,29.8508,29.7306,29.7861,152245.0
2023-10-02 11:30:00,32.22,32.32,32.21,32.25,192262.0,29.7861,29.8785,29.7768,29.8138,192262.0
2023-10-02 11:40:00,32.24,32.24,32.14,32.18,106473.0,29.8046,29.8046,29.7121,29.7491,106473.0
2023-10-02 11:50:00,32.18,32.19,32.06,32.13,174027.0,29.7491,29.7583,29.6382,29.7029,174027.0
2023-10-02 12:00:00,32.12,32.14,32.02,32.04,102219.0,29.6936,29.7121,29.6012,29.6197,102219.0
2023-10-02 12:10:00,32.04,32.18,32.02,32.18,116686.0,29.6197,29.7491,29.6012,29.7491,116686.0
2023-10-02 12:20:00,32.18,32.2,32.11,32.15,59799.0,29.7491,29.7676,29.6844,29.7214,59799.0
2023-10-02 12:30:00,32.14,32.17,32.1,32.15,88183.0,29.7121,29.7399,29.6751,29.7214,88183.0
2023-10-02 12:40:00,32.14,32.17,32.06,32.07,83066.0,29.7121,29.7399,29.6382,29.6474,83066.0
2023-10-02 12:50:00,32.07,32.12,32.06,32.12,99227.0,29.6474,29.6936,29.6382,29.6936,99227.0
2023-10-02 13:00:00,32.11,32.17,32.09,32.1,99304.0,29.6844,29.7399,29.6659,29.6751,99304.0
2023-10-02 13:10:00,32.09,32.15,32.06,32.13,78945.0,29.6659,29.7214,29.6382,29.7029,78945.0
2023-10-02 13:20:00,32.13,32.2,32.12,32.16,70557.0,29.7029,29.7676,29.6936,29.7306,70557.0
2023-10-02 13:30:00,32.16,32.18,32.01,32.02,85114.0,29.7306,29.7491,29.5919,29.6012,85114.0
2023-10-02 13:40:00,32.02,32.1,32.01,32.04,120227.0,29.6012,29.6751,29.5919,29.6197,120227.0
2023-10-02 13:50:00,32.05,32.14,32.04,32.12,117458.0,29.6289,29.7121,29.6197,29.6936,117458.0
2023-10-02 14:00:00,32.11,32.18,32.08,32.16,86176.0,29.6844,29.7491,29.6567,29.7306,86176.0
2023-10-02 14:10:00,32.16,32.27,32.11,32.12,118367.0,29.7306,29.8323,29.6844,29.6936,118367.0
2023-10-02 14:20:00,32.13,32.14,32.01,32.02,98599.0,29.7029,29.7121,29.5919,29.6012,98599.0
2023-10-02 14:30:00,32.02,32.08,32.01,32.02,140163.0,29.6012,29.6567,29.5919,29.6012,140163.0
2023-10-02 14:40:00,32.02,32.05,31.99,32.04,132159.0,29.6012,29.6289,29.5735,29.6197,132159.0
2023-10-02 14:50:00,32.04,32.09,31.99,32.02,112601.0,29.6197,29.6659,29.5735,29.6012,112601.0
2023-10-02 15:00:00,32.02,32.08,31.99,32.05,121824.0,29.6012,29.6567,29.5735,29.6289,121824.0
2023-10-02 15:10:00,32.05,32.09,32.02,32.05,154839.0,29.6289,29.6659,29.6012,29.6289,154839.0
2023-10-02 15:20:00,32.05,32.11,32.03,32.05,157445.0,29.6289,29.6844,29.6104,29.6289,157445.0
2023-10-02 15:30:00,32.05,32.09,32.03,32.07,200813.0,29.6289,29.6659,29.6104,29.6474,200813.0
2023-10-02 15:40:00,32.06,32.09,32.04,32.07,327072.0,29.6382,29.6659,29.6197,29.6474,327072.0
2023-10-02 15:50:00,32.06,32.2,32.03,32.15,925223.0,29.6382,29.7676,29.6104,29.7214,925223.0
2023-10-03 09:30:00,31.89,31.93,31.5,31.54,421609.0,29.481,29.518,29.1205,29.1574,421609.0
2023-10-03 09:40:00,31.52,31.67,31.37,31.66,517921.0,29.139,29.2776,29.0003,29.2684,517921.0
2023-10-03 09:50:00,31.67,31.9,31.65,31.81,235858.0,29.2776,29.4903,29.2591,29.4071,235858.0
2023-10-03 10:00:00,31.8,31.81,31.46,31.46,442302.0,29.3978,29.4071,29.0835,29.0835,442302.0
2023-10-03 10:10:00,31.46,31.61,31.45,31.56,409722.0,29.0835,29.2222,29.0742,29.1759,409722.0
2023-10-03 10:20:00,31.56,31.7,31.54,31.55,232629.0,29.1759,29.3054,29.1574,29.1667,232629.0
2023-10-03 10:30:00,31.54,31.64,31.52,31.59,239478.0,29.1574,29.2499,29.139,29.2037,239478.0
2023-10-03 10:40:00,31.59,31.66,31.5,31.52,194183.0,29.2037,29.2684,29.1205,29.139,194183.0
2023-10-03 10:50:00,31.51,31.52,31.4,31.49,162724.0,29.1297,29.139,29.028,29.1112,162724.0
2023-10-03 11:00:00,31.48,31.53,31.41,31.45,134648.0,29.102,29.1482,29.0373,29.0742,134648.0
2023-10-03 11:10:00,31.45,31.52,31.4,31.5,183120.0,29.0742,29.139,29.028,29.1205,183120.0
2023-10-03 11:20:00,31.5,31.56,31.45,31.49,152227.0,29.1205,29.1759,29.0742,29.1112,152227.0
2023-10-03 11:30:00,31.49,31.51,31.3,31.33,203750.0,29.1112,29.1297,28.9356,28.9633,203750.0
2023-10-03 11:40:00,31.34,31.4,31.32,31.39,131367.0,28.9726,29.028,28.9541,29.0188,131367.0
2023-10-03 11:50:00,31.38,31.45,31.34,31.44,106628.0,29.0095,29.0742,28.9726,29.065,106628.0
2023-10-03 12:00:00,31.45,31.55,31.42,31.45,137744.0,29.0742,29.1667,29.0465,29.0742,137744.0
2023-10-03 12:10:00,31.45,31.51,31.4,31.44,124858.0,29.0742,29.1297,29.028,29.065,124858.0
2023-10-03 12:20:00,31.44,31.53,31.4,31.52,178292.0,29.065,29.1482,29.028,29.139,178292.0
2023-10-03 12:30:00,31.52,31.54,31.43,31.44,155216.0,29.139,29.1574,29.0558,29.065,155216.0
2023-10-03 12:40:00,31.43,31.5,31.4,31.45,99332.0,29.0558,29.1205,29.028,29.0742,99332.0
2023-10-03 12:50:00,31.44,31.49,31.41,31.45,116368.0,29.065,29.1112,29.0373,29.0742,116368.0
2023-10-03 13:00:00,31.46,31.5,31.44,31.45,75141.0,29.0835,29.1205,29.065,29.0742,75141.0
2023-10-03 13:10:00,31.46,31.51,31.43,31.46,110365.0,29.0835,29.1297,29.0558,29.0835,110365.0
2023-10-03 13:20:00,31.45,31.52,31.43,31.47,87445.0,29.0742,29.139,29.0558,29.0927,87445.0
2023-10-03 13:30:00,31.47,31.47,31.39,31.41,108287.0,29.0927,29.0927,29.0188,29.0373,108287.0
2023-10-03 13:40:00,31.41,31.44,31.4,31.41,86598.0,29.0373,29.065,29.028,29.0373,86598.0
2023-10-03 13:50:00,31.41,31.43,31.32,31.37,118449.0,29.0373,29.0558,28.9541,29.0003,118449.0
2023-10-03 14:00:00,31.37,31.39,31.3,31.31,144293.0,29.0003,29.0188,28.9356,28.9448,144293.0
2023-10-03 14:10:00,31.31,31.32,31.26,31.29,117745.0,28.9448,28.9541,28.8986,28.9263,117745.0
2023-10-03 14:20:00,31.29,31.3,31.26,31.27,90203.0,28.9263,28.9356,28.8986,28.9078,90203.0
2023-10-03 14:30:00,31.28,31.38,31.27,31.37,144952.0,28.9171,29.0095,28.9078,29.0003,144952.0
2023-10-03 14:40:00,31.37,31.42,31.34,31.41,130919.0,29.0003,29.0465,28.9726,29.0373,130919.0
2023-10-03 14:50:00,31.41,31.46,31.38,31.4,180772.0,29.0373,29.0835,29.0095,29.028,180772.0
2023-10-03 15:00:00,31.4,31.4,31.28,31.31,183564.0,29.028,29.028,28.9171,28.9448,183564.0
2023-10-03 15:10:00,31.31,31.31,31.26,31.27,154594.0,28.9448,28.9448,28.8986,28.9078,154594.0
2023-10-03 15:20:00,31.28,31.3,31.21,31.23,212585.0,28.9171,28.9356,28.8524,28.8709,212585.0
2023-10-03 15:30:00,31.23,31.26,31.2,31.26,264462.0,28.8709,28.8986,28.8431,28.8986,264462.0
2023-10-03 15:40:00,31.26,31.4,31.24,31.35,411753.0,28.8986,29.028,28.8801,28.9818,411753.0
2023-10-03 15:50:00,31.34,31.38,31.29,31.35,791027.0,28.9726,29.0095,28.9263,28.9818,791027.0
2023-10-04 09:30:00,31.4,31.54,31.19,31.23,193365.0,29.028,29.1574,28.8339,28.8709,193365.0
2023-10-04 09:40:00,31.22,31.25,30.89,30.99,278463.0,28.8616,28.8894,28.5566,28.649,278463.0
2023-10-04 09:50:00,30.99,31.12,30.95,31.1,198316.0,28.649,28.7692,28.612,28.7507,198316.0
2023-10-04 10:00:00,31.1,31.16,30.94,31.05,235360.0,28.7507,28.8062,28.6028,28.7045,235360.0
2023-10-04 10:10:00,31.06,31.08,30.94,31.03,119274.0,28.7137,28.7322,28.6028,28.686,119274.0
2023-10-04 10:20:00,31.03,31.07,30.95,30.96,153740.0,28.686,28.723,28.612,28.6213,153740.0
2023-10-04 10:30:00,30.96,31.11,30.96,31.05,217954.0,28.6213,28.7599,28.6213,28.7045,217954.0
2023-10-04 10:40:00,31.04,31.06,30.88,30.89,94400.0,28.6952,28.7137,28.5473,28.5566,94400.0
2023-10-04 10:50:00,30.89,30.98,30.88,30.94,160788.0,28.5566,28.6398,28.5473,28.6028,160788.0
2023-10-04 11:00:00,30.94,31.08,30.9,31.05,205752.0,28.6028,28.7322,28.5658,28.7045,205752.0
2023-10-04 11:10:00,31.06,31.12,31.02,31.1,195351.0,28.7137,28.7692,28.6767,28.7507,195351.0
2023-10-04 11:20:00,31.1,31.22,31.06,31.2,113347.0,28.7507,28.8616,28.7137,28.8431,113347.0
2023-10-04 11:30:00,31.2,31.2,31.09,31.13,96567.0,28.8431,28.8431,28.7414,28.7784,96567.0
2023-10-04 11:40:00,31.13,31.33,31.1,31.29,286034.0,28.7784,28.9633,28.7507,28.9263,286034.0
2023-10-04 11:50:00,31.29,31.33,31.21,31.29,237265.0,28.9263,28.9633,28.8524,28.9263,237265.0
2023-10-04 12:00:00,31.3,31.32,31.24,31.27,91834.0,28.9356,28.9541,28.8801,28.9078,91834.0
2023-10-04 12:10:00,31.27,31.4,31.26,31.4,123525.0,28.9078,29.028,28.8986,29.028,123525.0
2023-10-04 12:20:00,31.4,31.4,31.31,31.33,115996.0,29.028,29.028,28.9448,28.9633,115996.0
2023-10-04 12:30:00,31.33,31.41,31.31,31.34,156452.0,28.9633,29.0373,28.9448,28.9726,156452.0
2023-10-04 12:40:00,31.34,31.35,31.23,31.24,170493.0,28.9726,28.9818,28.8709,28.8801,170493.0
2023-10-04 12:50:00,31.24,31.27,31.18,31.21,73312.0,28.8801,28.9078,28.8246,28.8524,73312.0
2023-10-04 13:00:00,31.21,31.24,31.17,31.2,130815.0,28.8524,28.8801,28.8154,28.8431,130815.0
2023-10-04 13:10:00,31.2,31.23,31.17,31.21,114404.0,28.8431,28.8709,28.8154,28.8524,114404.0
2023-10-04 13:20:00,31.22,31.24,31.11,31.14,236120.0,28.8616,28.8801,28.7599,28.7877,236120.0
2023-10-04 13:30:00,31.14,31.15,31.03,31.05,195495.0,28.7877,28.7969,28.686,28.7045,195495.0
2023-10-04 13:40:00,31.05,31.14,31.01,31.13,140057.0,28.7045,28.7877,28.6675,28.7784,140057.0
2023-10-04 13:50:00,31.12,31.12,31.03,31.06,122796.0,28.7692,28.7692,28.686,28.7137,122796.0
2023-10-04 14:00:00,31.06,31.11,31.0,31.01,274444.0,28.7137,28.7599,28.6582,28.6675,274444.0
2023-10-04 14:10:00,31.01,31.04,30.98,31.04,261741.0,28.6675,28.6952,28.6398,28.6952,261741.0
2023-10-04 14:20:00,31.04,31.05,30.92,30.99,274305.0,28.6952,28.7045,28.5843,28.649,274305.0
2023-10-04 14:30:00,30.99,31.02,30.96,31.0,148007.0,28.649,28.6767,28.6213,28.6582,148007.0
2023-10-04 14:40:00,31.0,31.07,30.99,31.05,115254.0,28.6582,28.723,28.649,28.7045,115254.0
2023-10-04 14:50:00,31.05,31.06,30.99,31.05,280109.0,28.7045,28.7137,28.649,28.7045,280109.0
2023-10-04 15:00:00,31.04,31.08,31.01,31.03,384478.0,28.6952,28.7322,28.6675,28.686,384478.0
2023-10-04 15:10:00,31.03,31.2,31.01,31.16,396790.0,28.686,28.8431,28.6675,28.8062,396790.0
2023-10-04 15:20:00,31.16,31.22,31.14,31.16,260123.0,28.8062,28.8616,28.7877,28.8062,260123.0
2023-10-04 15:30:00,31.16,31.3,31.16,31.28,466216.0,28.8062,28.9356,28.8062,28.9171,466216.0
2023-10-04 15:40:00,31.28,31.35,31.24,31.26,304901.0,28.9171,28.9818,28.8801,28.8986,304901.0
2023-10-04 15:50:00,31.25,31.28,31.2,31.21,924716.0,28.8894,28.9171,28.8431,28.8524,924716.0
2023-10-05 09:30:00,31.0,31.2,30.81,30.82,409023.0,28.6582,28.8431,28.4826,28.4918,409023.0
2023-10-05 09:40:00,30.82,30.95,30.63,30.94,296720.0,28.4918,28.612,28.3162,28.6028,296720.0
2023-10-05 09:50:00,30.94,31.24,30.93,31.21,323350.0,28.6028,28.8801,28.5935,28.8524,323350.0
2023-10-05 10:00:00,31.21,31.25,31.13,31.25,157572.0,28.8524,28.8894,28.7784,28.8894,157572.0
2023-10-05 10:10:00,31.25,31.42,31.16,31.39,188494.0,28.8894,29.0465,28.8062,29.0188,188494.0
2023-10-05 10:20:00,31.39,31.43,31.31,31.39,226230.0,29.0188,29.0558,28.9448,29.0188,226230.0
2023-10-05 10:30:00,31.38,31.41,31.22,31.26,134275.0,29.0095,29.0373,28.8616,28.8986,134275.0
2023-10-05 10:40:00,31.26,31.42,31.25,31.35,218494.0,28.8986,29.0465,28.8894,28.9818,218494.0
2023-10-05 10:50:00,31.35,31.36,31.23,31.25,204094.0,28.9818,28.991,28.8709,28.8894,204094.0
2023-10-05 11:00:00,31.24,31.25,31.09,31.12,232186.0,28.8801,28.8894,28.7414,28.7692,232186.0
2023-10-05 11:10:00,31.13,31.18,31.09,31.1,226535.0,28.7784,28.8246,28.7414,28.7507,226535.0
2023-10-05 11:20:00,31.11,31.2,31.08,31.16,172863.0,28.7599,28.8431,28.7322,28.8062,172863.0
2023-10-05 11:30:00,31.15,31.2,31.1,31.19,135793.0,28.7969,28.8431,28.7507,28.8339,135793.0
2023-10-05 11:40:00,31.2,31.21,31.11,31.15,163140.0,28.8431,28.8524,28.7599,28.7969,163140.0
2023-10-05 11:50:00,31.14,31.19,31.11,31.15,89128.0,28.7877,28.8339,28.7599,28.7969,89128.0
2023-10-05 12:00:00,31.14,31.21,31.14,31.19,208201.0,28.7877,28.8524,28.7877,28.8339,208201.0
2023-10-05 12:10:00,31.2,31.24,31.12,31.19,494579.0,28.8431,28.8801,28.7692,28.8339,494579.0
2023-10-05 12:20:00,31.19,31.28,31.19,31.26,108073.0,28.8339,28.9171,28.8339,28.8986,108073.0
2023-10-05 12:30:00,31.27,31.31,31.23,31.27,80834.0,28.9078,28.9448,28.8709,28.9078,80834.0
2023-10-05 12:40:00,31.27,31.27,31.2,31.21,79610.0,28.9078,28.9078,28.8431,28.8524,79610.0
2023-10-05 12:50:00,31.22,31.31,31.21,31.31,82013.0,28.8616,28.9448,28.8524,28.9448,82013.0
2023-10-05 13:00:00,31.31,31.35,31.28,31.31,71532.0,28.9448,28.9818,28.9171,28.9448,71532.0
2023-10-05 13:10:00,31.32,31.39,31.3,31.37,63880.0,28.9541,29.0188,28.9356,29.0003,63880.0
2023-10-05 13:20:00,31.37,31.41,31.35,31.41,102121.0,29.0003,29.0373,28.9818,29.0373,102121.0
2023-10-05 13:30:00,31.41,31.57,31.37,31.56,158695.0,29.0373,29.1852,29.0003,29.1759,158695.0
2023-10-05 13:40:00,31.56,31.7,31.56,31.67,311365.0,29.1759,29.3054,29.1759,29.2776,311365.0
2023-10-05 13:50:00,31.67,31.71,31.63,31.71,114070.0,29.2776,29.3146,29.2407,29.3146,114070.0
2023-10-05 14:00:00,31.71,31.82,31.71,31.79,284350.0,29.3146,29.4163,29.3146,29.3886,284350.0
2023-10-05 14:10:00,31.79,31.86,31.74,31.83,235767.0,29.3886,29.4533,29.3423,29.4255,235767.0
2023-10-05 14:20:00,31.83,31.83,31.76,31.82,237743.0,29.4255,29.4255,29.3608,29.4163,237743.0
2023-10-05 14:30:00,31.82,31.92,31.82,31.89,268617.0,29.4163,29.5087,29.4163,29.481,268617.0
2023-10-05 14:40:00,31.88,31.92,31.84,31.86,186100.0,29.4718,29.5087,29.4348,29.4533,186100.0
2023-10-05 14:50:00,31.86,31.87,31.8,31.83,174216.0,29.4533,29.4625,29.3978,29.4255,174216.0
2023-10-05 15:00:00,31.82,31.87,31.79,31.8,150496.0,29.4163,29.4625,29.3886,29.3978,150496.0
2023-10-05 15:10:00,31.8,31.8,31.7,31.72,170858.0,29.3978,29.3978,29.3054,29.3239,170858.0
2023-10-05 15:20:00,31.73,31.82,31.71,31.82,137766.0,29.3331,29.4163,29.3146,29.4163,137766.0
2023-10-05 15:30:00,31.82,31.84,31.76,31.78,225501.0,29.4163,29.4348,29.3608,29.3793,225501.0
2023-10-05 15:40:00,31.78,31.89,31.77,31.84,395514.0,29.3793,29.481,29.3701,29.4348,395514.0
2023-10-05 15:50:00,31.84,31.89,31.82,31.88,909173.0,29.4348,29.481,29.4163,29.4718,909173.0
2023-10-06 09:30:00,31.54,31.55,31.32,31.43,418595.0,29.1574,29.1667,28.9541,29.0558,418595.0
2023-10-06 09:40:00,31.42,31.42,31.1,31.16,328477.0,29.0465,29.0465,28.7507,28.8062,328477.0
2023-10-06 09:50:00,31.17,31.36,31.14,31.33,254763.0,28.8154,28.991,28.7877,28.9633,254763.0
2023-10-06 10:00:00,31.34,31.44,31.24,31.25,234311.0,28.9726,29.065,28.8801,28.8894,234311.0
2023-10-06 10:10:00,31.26,31.32,31.11,31.13,273399.0,28.8986,28.9541,28.7599,28.7784,273399.0
2023-10-06 10:20:00,31.13,31.35,31.09,31.35,216043.0,28.7784,28.9818,28.7414,28.9818,216043.0
2023-10-06 10:30:00,31.35,31.41,31.24,31.38,294397.0,28.9818,29.0373,28.8801,29.0095,294397.0
2023-10-06 10:40:00,31.38,31.46,31.27,31.3,168030.0,29.0095,29.0835,28.9078,28.9356,168030.0
2023-10-06 10:50:00,31.3,31.33,31.24,31.3,171734.0,28.9356,28.9633,28.8801,28.9356,171734.0
2023-10-06 11:00:00,31.3,31.57,31.28,31.56,234966.0,28.9356,29.1852,28.9171,29.1759,234966.0
2023-10-06 11:10:00,31.56,31.73,31.55,31.64,209493.0,29.1759,29.3331,29.1667,29.2499,209493.0
2023-10-06 11:20:00,31.64,31.79,31.64,31.74,202177.0,29.2499,29.3886,29.2499,29.3423,202177.0
2023-10-06 11:30:00,31.74,31.81,31.68,31.78,213997.0,29.3423,29.4071,29.2869,29.3793,213997.0
2023-10-06 11:40:00,31.78,31.94,31.78,31.94,134346.0,29.3793,29.5272,29.3793,29.5272,134346.0
2023-10-06 11:50:00,31.94,32.09,31.93,32.07,166210.0,29.5272,29.6659,29.518,29.6474,166210.0
2023-10-06 12:00:00,32.08,32.19,32.01,32.04,173056.0,29.6567,29.7583,29.5919,29.6197,173056.0
2023-10-06 12:10:00,32.04,32.04,31.93,31.99,118464.0,29.6197,29.6197,29.518,29.5735,118464.0
2023-10-06 12:20:00,31.99,32.0,31.85,31.89,142871.0,29.5735,29.5827,29.444,29.481,142871.0
2023-10-06 12:30:00,31.89,31.9,31.84,31.85,96632.0,29.481,29.4903,29.4348,29.444,96632.0
2023-10-06 12:40:00,31.86,31.95,31.85,31.92,127707.0,29.4533,29.5365,29.444,29.5087,127707.0
2023-10-06 12:50:00,31.92,31.92,31.78,31.83,101360.0,29.5087,29.5087,29.3793,29.4255,101360.0
2023-10-06 13:00:00,31.83,31.89,31.82,31.86,83439.0,29.4255,29.481,29.4163,29.4533,83439.0
2023-10-06 13:10:00,31.85,31.91,31.81,31.89,128663.0,29.444,29.4995,29.4071,29.481,128663.0
2023-10-06 13:20:00,31.89,31.97,31.88,31.91,116310.0,29.481,29.555,29.4718,29.4995,116310.0
2023-10-06 13:30:00,31.92,31.98,31.88,31.9,117271.0,29.5087,29.5642,29.4718,29.4903,117271.0
2023-10-06 13:40:00,31.9,31.98,31.89,31.98,123376.0,29.4903,29.5642,29.481,29.5642,123376.0
2023-10-06 13:50:00,31.98,31.99,31.93,31.98,96960.0,29.5642,29.5735,29.518,29.5642,96960.0
2023-10-06 14:00:00,31.98,32.02,31.92,32.01,185266.0,29.5642,29.6012,29.5087,29.5919,185266.0
2023-10-06 14:10:00,32.01,32.02,31.93,31.98,134908.0,29.5919,29.6012,29.518,29.5642,134908.0
2023-10-06 14:20:00,31.98,32.08,31.94,32.08,100908.0,29.5642,29.6567,29.5272,29.6567,100908.0
2023-10-06 14:30:00,32.08,32.11,32.05,32.08,152802.0,29.6567,29.6844,29.6289,29.6567,152802.0
2023-10-06 14:40:00,32.07,32.13,32.05,32.13,218164.0,29.6474,29.7029,29.6289,29.7029,218164.0
2023-10-06 14:50:00,32.13,32.13,32.05,32.08,167394.0,29.7029,29.7029,29.6289,29.6567,167394.0
2023-10-06 15:00:00,32.08,32.12,31.99,32.01,173237.0,29.6567,29.6936,29.5735,29.5919,173237.0
2023-10-06 15:10:00,32.01,32.01,31.88,31.92,176124.0,29.5919,29.5919,29.4718,29.5087,176124.0
2023-10-06 15:20:00,31.91,32.0,31.91,31.98,162958.0,29.4995,29.5827,29.4995,29.5642,162958.0
2023-10-06 15:30:00,31.99,32.01,31.91,31.99,177640.0,29.5735,29.5919,29.4995,29.5735,177640.0
2023-10-06 15:40:00,31.99,32.02,31.97,32.0,203472.0,29.5735,29.6012,29.555,29.5827,203472.0
2023-10-06 15:50:00,31.99,32.0,31.85,31.85,522349.0,29.5735,29.5827,29.444,29.444,522349.0
2023-10-09 09:30:00,31.59,32.03,31.53,31.91,247230.0,29.2037,29.6104,29.1482,29.4995,247230.0
2023-10-09 09:40:00,31.91,31.96,31.6,31.6,188105.0,29.4995,29.5457,29.2129,29.2129,188105.0
2023-10-09 09:50:00,31.62,31.65,31.46,31.55,154981.0,29.2314,29.2591,29.0835,29.1667,154981.0
2023-10-09 10:00:00,31.56,31.6,31.45,31.55,144360.0,29.1759,29.2129,29.0742,29.1667,144360.0
2023-10-09 10:10:00,31.56,31.59,31.48,31.57,124285.0,29.1759,29.2037,29.102,29.1852,124285.0
2023-10-09 10:20:00,31.57,31.65,31.56,31.61,110047.0,29.1852,29.2591,29.1759,29.2222,110047.0
2023-10-09 10:30:00,31.61,31.7,31.6,31.68,145703.0,29.2222,29.3054,29.2129,29.2869,145703.0
2023-10-09 10:40:00,31.68,31.8,31.58,31.58,223313.0,29.2869,29.3978,29.1944,29.1944,223313.0
2023-10-09 10:50:00,31.59,31.59,31.52,31.58,93049.0,29.2037,29.2037,29.139,29.1944,93049.0
2023-10-09 11:00:00,31.58,31.79,31.57,31.77,138305.0,29.1944,29.3886,29.1852,29.3701,138305.0
2023-10-09 11:10:00,31.78,31.83,31.73,31.79,171999.0,29.3793,29.4255,29.3331,29.3886,171999.0
2023-10-09 11:20:00,31.8,31.85,31.79,31.83,62457.0,29.3978,29.444,29.3886,29.4255,62457.0
2023-10-09 11:30:00,31.84,31.86,31.73,31.74,116791.0,29.4348,29.4533,29.3331,29.3423,116791.0
2023-10-09 11:40:00,31.73,31.73,31.59,31.65,110539.0,29.3331,29.3331,29.2037,29.2591,110539.0
2023-10-09 11:50:00,31.65,31.72,31.63,31.71,81045.0,29.2591,29.3239,29.2407,29.3146,81045.0
2023-10-09 12:00:00,31.71,31.74,31.62,31.72,121133.0,29.3146,29.3423,29.2314,29.3239,121133.0
2023-10-09 12:10:00,31.73,31.73,31.67,31.68,90544.0,29.3331,29.3331,29.2776,29.2869,90544.0
2023-10-09 12:20:00,31.68,31.71,31.54,31.57,119289.0,29.2869,29.3146,29.1574,29.1852,119289.0
2023-10-09 12:30:00,31.57,31.63,31.56,31.6,153430.0,29.1852,29.2407,29.1759,29.2129,153430.0
2023-10-09 12:40:00,31.6,31.62,31.54,31.6,79685.0,29.2129,29.2314,29.1574,29.2129,79685.0
2023-10-09 12:50:00,31.6,31.65,31.56,31.59,54111.0,29.2129,29.2591,29.1759,29.2037,54111.0
2023-10-09 13:00:00,31.59,31.64,31.56,31.61,126761.0,29.2037,29.2499,29.1759,29.2222,126761.0
2023-10-09 13:10:00,31.61,31.71,31.6,31.69,92294.0,29.2222,29.3146,29.2129,29.2961,92294.0
2023-10-09 13:20:00,31.69,31.73,31.66,31.71,82180.0,29.2961,29.3331,29.2684,29.3146,82180.0
2023-10-09 13:30:00,31.72,31.77,31.71,31.74,87531.0,29.3239,29.3701,29.3146,29.3423,87531.0
2023-10-09 13:40:00,31.74,31.92,31.74,31.9,102891.0,29.3423,29.5087,29.3423,29.4903,102891.0
2023-10-09 13:50:00,31.9,31.96,31.9,31.93,132485.0,29.4903,29.5457,29.4903,29.518,132485.0
2023-10-09 14:00:00,31.94,31.98,31.92,31.96,132213.0,29.5272,29.5642,29.5087,29.5457,132213.0
2023-10-09 14:10:00,31.96,32.0,31.93,31.98,85668.0,29.5457,29.5827,29.518,29.5642,85668.0
2023-10-09 14:20:00,31.99,32.01,31.95,32.01,95678.0,29.5735,29.5919,29.5365,29.5919,95678.0
2023-10-09 14:30:00,32.01,32.02,31.94,31.99,145385.0,29.5919,29.6012,29.5272,29.5735,145385.0
2023-10-09 14:40:00,31.99,32.07,31.99,32.05,239603.0,29.5735,29.6474,29.5735,29.6289,239603.0
2023-10-09 14:50:00,32.05,32.15,32.04,32.12,155962.0,29.6289,29.7214,29.6197,29.6936,155962.0
2023-10-09 15:00:00,32.12,32.12,32.04,32.09,192259.0,29.6936,29.6936,29.6197,29.6659,192259.0
2023-10-09 15:10:00,32.09,32.11,31.97,31.99,196050.0,29.6659,29.6844,29.555,29.5735,196050.0
2023-10-09 15:20:00,31.99,32.01,31.94,31.97,199887.0,29.5735,29.5919,29.5272,29.555,199887.0
2023-10-09 15:30:00,31.98,31.98,31.89,31.9,142727.0,29.5642,29.5642,29.481,29.4903,142727.0
2023-10-09 15:40:00,31.9,31.93,31.86,31.93,141573.0,29.4903,29.518,29.4533,29.518,141573.0
2023-10-09 15:50:00,31.93,32.02,31.91,32.01,698320.0,29.518,29.6012,29.4995,29.5919,698320.0
2023-10-10 09:30:00,32.48,32.95,32.44,32.59,754725.0,30.0264,30.4609,29.9895,30.1281,754725.0
2023-10-10 09:40:00,32.59,32.62,32.33,32.54,354488.0,30.1281,30.1559,29.8878,30.0819,354488.0
2023-10-10 09:50:00,32.54,32.64,32.5,32.52,219236.0,30.0819,30.1744,30.0449,30.0634,219236.0
2023-10-10 10:00:00,32.52,32.67,32.45,32.66,317605.0,30.0634,30.2021,29.9987,30.1928,317605.0
2023-10-10 10:10:00,32.66,32.71,32.62,32.67,265252.0,30.1928,30.2391,30.1559,30.2021,265252.0
2023-10-10 10:20:00,32.67,32.81,32.66,32.76,285616.0,30.2021,30.3315,30.1928,30.2853,285616.0
2023-10-10 10:30:00,32.75,32.77,32.66,32.7,159041.0,30.276,30.2945,30.1928,30.2298,159041.0
2023-10-10 10:40:00,32.7,32.75,32.56,32.6,220994.0,30.2298,30.276,30.1004,30.1374,220994.0
2023-10-10 10:50:00,32.59,32.65,32.55,32.63,110034.0,30.1281,30.1836,30.0912,30.1651,110034.0
2023-10-10 11:00:00,32.62,32.75,32.57,32.73,134108.0,30.1559,30.276,30.1096,30.2576,134108.0
2023-10-10 11:10:00,32.73,32.81,32.73,32.79,175408.0,30.2576,30.3315,30.2576,30.313,175408.0
2023-10-10 11:20:00,32.79,32.79,32.64,32.66,110447.0,30.313,30.313,30.1744,30.1928,110447.0
2023-10-10 11:30:00,32.66,32.71,32.64,32.68,122848.0,30.1928,30.2391,30.1744,30.2113,122848.0
2023-10-10 11:40:00,32.68,32.74,32.64,32.7,140617.0,30.2113,30.2668,30.1744,30.2298,140617.0
2023-10-10 11:50:00,32.7,32.84,32.69,32.81,190141.0,30.2298,30.3592,30.2206,30.3315,190141.0
2023-10-10 12:00:00,32.81,32.86,32.8,32.84,93840.0,30.3315,30.3777,30.3223,30.3592,93840.0
2023-10-10 12:10:00,32.84,32.87,32.83,32.86,90220.0,30.3592,30.387,30.35,30.3777,90220.0
2023-10-10 12:20:00,32.86,32.88,32.83,32.86,95028.0,30.3777,30.3962,30.35,30.3777,95028.0
2023-10-10 12:30:00,32.86,32.89,32.81,32.85,136424.0,30.3777,30.4055,30.3315,30.3685,136424.0
2023-10-10 12:40:00,32.85,32.85,32.81,32.84,74396.0,30.3685,30.3685,30.3315,30.3592,74396.0
2023-10-10 12:50:00,32.84,32.91,32.83,32.9,88218.0,30.3592,30.424,30.35,30.4147,88218.0
2023-10-10 13:00:00,32.91,32.91,32.71,32.74,180581.0,30.424,30.424,30.2391,30.2668,180581.0
2023-10-10 13:10:00,32.73,32.83,32.72,32.83,102777.0,30.2576,30.35,30.2483,30.35,102777.0
2023-10-10 13:20:00,32.83,32.88,32.81,32.87,115717.0,30.35,30.3962,30.3315,30.387,115717.0
2023-10-10 13:30:00,32.87,32.88,32.8,32.86,107267.0,30.387,30.3962,30.3223,30.3777,107267.0
2023-10-10 13:40:00,32.86,32.9,32.86,32.89,82564.0,30.3777,30.4147,30.3777,30.4055,82564.0
2023-10-10 13:50:00,32.89,32.89,32.83,32.86,119751.0,30.4055,30.4055,30.35,30.3777,119751.0
2023-10-10 14:00:00,32.86,32.88,32.8,32.8,215001.0,30.3777,30.3962,30.3223,30.3223,215001.0
2023-10-10 14:10:00,32.8,32.83,32.61,32.65,263932.0,30.3223,30.35,30.1466,30.1836,263932.0
2023-10-10 14:20:00,32.66,32.66,32.52,32.62,183777.0,30.1928,30.1928,30.0634,30.1559,183777.0
2023-10-10 14:30:00,32.62,32.72,32.61,32.67,158413.0,30.1559,30.2483,30.1466,30.2021,158413.0
2023-10-10 14:40:00,32.66,32.75,32.65,32.68,130977.0,30.1928,30.276,30.1836,30.2113,130977.0
2023-10-10 14:50:00,32.69,32.69,32.55,32.56,197251.0,30.2206,30.2206,30.0912,30.1004,197251.0
2023-10-10 15:00:00,32.57,32.62,32.56,32.59,132594.0,30.1096,30.1559,30.1004,30.1281,132594.0
2023-10-10 15:10:00,32.59,32.62,32.54,32.54,191283.0,30.1281,30.1559,30.0819,30.0819,191283.0
2023-10-10 15:20:00,32.54,32.55,32.46,32.47,175225.0,30.0819,30.0912,30.008,30.0172,175225.0
2023-10-10 15:30:00,32.47,32.53,32.44,32.52,186665.0,30.0172,30.0727,29.9895,30.0634,186665.0
2023-10-10 15:40:00,32.52,32.59,32.51,32.59,222067.0,30.0634,30.1281,30.0542,30.1281,222067.0
2023-10-10 15:50:00,32.59,32.61,32.57,32.58,737022.0,30.1281,30.1466,30.1096,30.1189,737022.0
2023-10-11 09:30:00,32.59,32.95,32.59,32.92,314766.0,30.1281,30.4609,30.1281,30.4332,314766.0
2023-10-11 09:40:00,32.91,33.1,32.91,32.91,224844.0,30.424,30.5996,30.424,30.424,224844.0
2023-10-11 09:50:00,32.9,32.91,32.62,32.8,247851.0,30.4147,30.424,30.1559,30.3223,247851.0
2023-10-11 10:00:00,32.79,33.0,32.75,32.86,171339.0,30.313,30.5072,30.276,30.3777,171339.0
2023-10-11 10:10:00,32.85,32.85,32.72,32.78,211044.0,30.3685,30.3685,30.2483,30.3038,211044.0
2023-10-11 10:20:00,32.79,32.84,32.71,32.83,133420.0,30.313,30.3592,30.2391,30.35,133420.0
2023-10-11 10:30:00,32.83,32.85,32.64,32.68,118537.0,30.35,30.3685,30.1744,30.2113,118537.0
2023-10-11 10:40:00,32.68,32.73,32.66,32.72,77975.0,30.2113,30.2576,30.1928,30.2483,77975.0
2023-10-11 10:50:00,32.73,32.84,32.69,32.84,124151.0,30.2576,30.3592,30.2206,30.3592,124151.0
2023-10-11 11:00:00,32.84,32.87,32.68,32.68,100885.0,30.3592,30.387,30.2113,30.2113,100885.0
2023-10-11 11:10:00,32.68,32.68,32.42,32.46,209018.0,30.2113,30.2113,29.971,30.008,209018.0
2023-10-11 11:20:00,32.45,32.55,32.42,32.55,92435.0,29.9987,30.0912,29.971,30.0912,92435.0
2023-10-11 11:30:00,32.55,32.59,32.5,32.52,123761.0,30.0912,30.1281,30.0449,30.0634,123761.0
2023-10-11 11:40:00,32.52,32.53,32.45,32.49,75281.0,30.0634,30.0727,29.9987,30.0357,75281.0
2023-10-11 11:50:00,32.49,32.55,32.45,32.47,90392.0,30.0357,30.0912,29.9987,30.0172,90392.0
2023-10-11 12:00:00,32.47,32.52,32.45,32.51,91530.0,30.0172,30.0634,29.9987,30.0542,91530.0
2023-10-11 12:10:00,32.52,32.52,32.41,32.45,114324.0,30.0634,30.0634,29.9617,29.9987,114324.0
2023-10-11 12:20:00,32.45,32.45,32.37,32.41,83136.0,29.9987,29.9987,29.9248,29.9617,83136.0
2023-10-11 12:30:00,32.4,32.46,32.36,32.45,115443.0,29.9525,30.008,29.9155,29.9987,115443.0
2023-10-11 12:40:00,32.45,32.47,32.41,32.42,73157.0,29.9987,30.0172,29.9617,29.971,73157.0
2023-10-11 12:50:00,32.42,32.45,32.38,32.44,49237.0,29.971,29.9987,29.934,29.9895,49237.0
2023-10-11 13:00:00,32.44,32.48,32.4,32.44,98858.0,29.9895,30.0264,29.9525,29.9895,98858.0
2023-10-11 13:10:00,32.44,32.48,32.36,32.38,107758.0,29.9895,30.0264,29.9155,29.934,107758.0
2023-10-11 13:20:00,32.37,32.44,32.36,32.39,85573.0,29.9248,29.9895,29.9155,29.9432,85573.0
2023-10-11 13:30:00,32.39,32.39,32.31,32.36,89209.0,29.9432,29.9432,29.8693,29.9155,89209.0
2023-10-11 13:40:00,32.35,32.39,32.3,32.38,169623.0,29.9063,29.9432,29.86,29.934,169623.0
2023-10-11 13:50:00,32.38,32.48,32.38,32.47,185232.0,29.934,30.0264,29.934,30.0172,185232.0
2023-10-11 14:00:00,32.46,32.55,32.45,32.46,259754.0,30.008,30.0912,29.9987,30.008,259754.0
2023-10-11 14:10:00,32.46,32.6,32.45,32.57,115958.0,30.008,30.1374,29.9987,30.1096,115958.0
2023-10-11 14:20:00,32.56,32.64,32.55,32.57,183434.0,30.1004,30.1744,30.0912,30.1096,183434.0
2023-10-11 14:30:00,32.58,32.63,32.57,32.59,90242.0,30.1189,30.1651,30.1096,30.1281,90242.0
2023-10-11 14:40:00,32.59,32.62,32.56,32.57,117093.0,30.1281,30.1559,30.1004,30.1096,117093.0
2023-10-11 14:50:00,32.57,32.57,32.5,32.52,121724.0,30.1096,30.1096,30.0449,30.0634,121724.0
2023-10-11 15:00:00,32.53,32.55,32.52,32.55,146162.0,30.0727,30.0912,30.0634,30.0912,146162.0
2023-10-11 15:10:00,32.55,32.57,32.46,32.48,206394.0,30.0912,30.1096,30.008,30.0264,206394.0
2023-10-11 15:20:00,32.49,32.52,32.46,32.51,171032.0,30.0357,30.0634,30.008,30.0542,171032.0
2023-10-11 15:30:00,32.5,32.52,32.44,32.51,209267.0,30.0449,30.0634,29.9895,30.0542,209267.0
2023-10-11 15:40:00,32.52,32.53,32.45,32.45,281674.0,30.0634,30.0727,29.9987,29.9987,281674.0
2023-10-11 15:50:00,32.46,32.51,32.43,32.51,838357.0,30.008,30.0542,29.9802,30.0542,838357.0
2023-10-12 09:30:00,32.54,32.61,32.16,32.23,358644.0,30.0819,30.1466,29.7306,29.7953,358644.0
2023-10-12 09:40:00,32.23,32.39,32.18,32.25,233099.0,29.7953,29.9432,29.7491,29.8138,233099.0
2023-10-12 09:50:00,32.24,32.33,32.17,32.21,141444.0,29.8046,29.8878,29.7399,29.7768,141444.0
2023-10-12 10:00:00,32.2,32.23,32.1,32.22,223171.0,29.7676,29.7953,29.6751,29.7861,223171.0
2023-10-12 10:10:00,32.22,32.31,32.15,32.3,165944.0,29.7861,29.8693,29.7214,29.86,165944.0
2023-10-12 10:20:00,32.29,32.37,32.26,32.33,189873.0,29.8508,29.9248,29.8231,29.8878,189873.0
2023-10-12 10:30:00,32.32,32.41,32.32,32.38,156352.0,29.8785,29.9617,29.8785,29.934,156352.0
2023-10-12 10:40:00,32.38,32.46,32.37,32.41,101285.0,29.934,30.008,29.9248,29.9617,101285.0
2023-10-12 10:50:00,32.41,32.41,32.33,32.37,124288.0,29.9617,29.9617,29.8878,29.9248,124288.0
2023-10-12 11:00:00,32.37,32.41,32.31,32.41,194369.0,29.9248,29.9617,29.8693,29.9617,194369.0
2023-10-12 11:10:00,32.42,32.5,32.39,32.44,280544.0,29.971,30.0449,29.9432,29.9895,280544.0
2023-10-12 11:20:00,32.44,32.58,32.43,32.56,116335.0,29.9895,30.1189,29.9802,30.1004,116335.0
2023-10-12 11:30:00,32.57,32.57,32.42,32.43,94041.0,30.1096,30.1096,29.971,29.9802,94041.0
2023-10-12 11:40:00,32.42,32.43,32.26,32.27,206647.0,29.971,29.9802,29.8231,29.8323,206647.0
2023-10-12 11:50:00,32.27,32.38,32.26,32.37,71736.0,29.8323,29.934,29.8231,29.9248,71736.0
2023-10-12 12:00:00,32.39,32.57,32.39,32.57,126348.0,29.9432,30.1096,29.9432,30.1096,126348.0
2023-10-12 12:10:00,32.57,32.76,32.56,32.73,146464.0,30.1096,30.2853,30.1004,30.2576,146464.0
2023-10-12 12:20:00,32.73,32.75,32.67,32.7,176393.0,30.2576,30.276,30.2021,30.2298,176393.0
2023-10-12 12:30:00,32.69,32.72,32.63,32.68,161424.0,30.2206,30.2483,30.1651,30.2113,161424.0
2023-10-12 12:40:00,32.69,32.72,32.66,32.66,115129.0,30.2206,30.2483,30.1928,30.1928,115129.0
2023-10-12 12:50:00,32.66,32.73,32.65,32.71,246297.0,30.1928,30.2576,30.1836,30.2391,246297.0
2023-10-12 13:00:00,32.7,32.7,32.47,32.5,185645.0,30.2298,30.2298,30.0172,30.0449,185645.0
2023-10-12 13:10:00,32.5,32.53,32.46,32.5,279728.0,30.0449,30.0727,30.008,30.0449,279728.0
2023-10-12 13:20:00,32.5,32.57,32.42,32.42,128879.0,30.0449,30.1096,29.971,29.971,128879.0
2023-10-12 13:30:00,32.42,32.47,32.35,32.38,218361.0,29.971,30.0172,29.9063,29.934,218361.0
2023-10-12 13:40:00,32.38,32.44,32.31,32.36,172007.0,29.934,29.9895,29.8693,29.9155,172007.0
2023-10-12 13:50:00,32.37,32.38,32.25,32.27,149130.0,29.9248,29.934,29.8138,29.8323,149130.0
2023-10-12 14:00:00,32.27,32.29,32.09,32.09,246882.0,29.8323,29.8508,29.6659,29.6659,246882.0
2023-10-12 14:10:00,32.09,32.11,31.96,31.98,310919.0,29.6659,29.6844,29.5457,29.5642,310919.0
2023-10-12 14:20:00,31.98,32.12,31.93,32.12,240606.0,29.5642,29.6936,29.518,29.6936,240606.0
2023-10-12 14:30:00,32.12,32.18,32.09,32.16,136388.0,29.6936,29.7491,29.6659,29.7306,136388.0
2023-10-12 14:40:00,32.16,32.21,32.1,32.2,179807.0,29.7306,29.7768,29.6751,29.7676,179807.0
2023-10-12 14:50:00,32.2,32.26,32.19,32.21,144222.0,29.7676,29.8231,29.7583,29.7768,144222.0
2023-10-12 15:00:00,32.21,32.25,32.18,32.25,112150.0,29.7768,29.8138,29.7491,29.8138,112150.0
2023-10-12 15:10:00,32.24,32.31,32.22,32.3,191152.0,29.8046,29.8693,29.7861,29.86,191152.0
2023-10-12 15:20:00,32.3,32.31,32.17,32.19,249090.0,29.86,29.8693,29.7399,29.7583,249090.0
2023-10-12 15:30:00,32.19,32.3,32.16,32.27,316572.0,29.7583,29.86,29.7306,29.8323,316572.0
2023-10-12 15:40:00,32.27,32.28,32.21,32.27,337200.0,29.8323,29.8415,29.7768,29.8323,337200.0
2023-10-12 15:50:00,32.26,32.31,32.23,32.25,576657.0,29.8231,29.8693,29.7953,29.8138,576657.0
2023-10-13 09:30:00,32.53,32.81,32.52,32.8,488001.0,30.0727,30.3315,30.0634,30.3223,488001.0
2023-10-13 09:40:00,32.8,32.89,32.43,32.46,527097.0,30.3223,30.4055,29.9802,30.008,527097.0
2023-10-13 09:50:00,32.47,32.7,32.45,32.5,237793.0,30.0172,30.2298,29.9987,30.0449,237793.0
2023-10-13 10:00:00,32.5,32.61,32.34,32.45,168033.0,30.0449,30.1466,29.897,29.9987,168033.0
2023-10-13 10:10:00,32.45,32.48,32.26,32.29,221489.0,29.9987,30.0264,29.8231,29.8508,221489.0
2023-10-13 10:20:00,32.29,32.34,32.23,32.25,140463.0,29.8508,29.897,29.7953,29.8138,140463.0
2023-10-13 10:30:00,32.26,32.48,32.23,32.32,352144.0,29.8231,30.0264,29.7953,29.8785,352144.0
2023-10-13 10:40:00,32.33,32.45,32.26,32.44,214641.0,29.8878,29.9987,29.8231,29.9895,214641.0
2023-10-13 10:50:00,32.44,32.5,32.4,32.44,116378.0,29.9895,30.0449,29.9525,29.9895,116378.0
2023-10-13 11:00:00,32.45,32.45,32.3,32.42,170649.0,29.9987,29.9987,29.86,29.971,170649.0
2023-10-13 11:10:00,32.41,32.44,32.3,32.33,115944.0,29.9617,29.9895,29.86,29.8878,115944.0
2023-10-13 11:20:00,32.33,32.43,32.29,32.38,115386.0,29.8878,29.9802,29.8508,29.934,115386.0
2023-10-13 11:30:00,32.38,32.39,32.3,32.34,143437.0,29.934,29.9432,29.86,29.897,143437.0
2023-10-13 11:40:00,32.34,32.36,32.31,32.34,81487.0,29.897,29.9155,29.8693,29.897,81487.0
2023-10-13 11:50:00,32.33,32.36,32.2,32.26,123201.0,29.8878,29.9155,29.7676,29.8231,123201.0
2023-10-13 12:00:00,32.26,32.31,32.24,32.29,192319.0,29.8231,29.8693,29.8046,29.8508,192319.0
2023-10-13 12:10:00,32.28,32.31,32.19,32.26,182886.0,29.8415,29.8693,29.7583,29.8231,182886.0
2023-10-13 12:20:00,32.27,32.31,32.25,32.27,152148.0,29.8323,29.8693,29.8138,29.8323,152148.0
2023-10-13 12:30:00,32.27,32.31,32.18,32.18,122769.0,29.8323,29.8693,29.7491,29.7491,122769.0
2023-10-13 12:40:00,32.18,32.2,32.02,32.02,201854.0,29.7491,29.7676,29.6012,29.6012,201854.0
2023-10-13 12:50:00,32.02,32.06,31.95,32.05,161514.0,29.6012,29.6382,29.5365,29.6289,161514.0
2023-10-13 13:00:00,32.05,32.1,31.99,32.04,111825.0,29.6289,29.6751,29.5735,29.6197,111825.0
2023-10-13 13:10:00,32.04,32.06,31.97,31.99,105364.0,29.6197,29.6382,29.555,29.5735,105364.0
2023-10-13 13:20:00,31.99,32.03,31.89,31.9,126767.0,29.5735,29.6104,29.481,29.4903,126767.0
2023-10-13 13:30:00,31.89,31.98,31.88,31.97,172550.0,29.481,29.5642,29.4718,29.555,172550.0
2023-10-13 13:40:00,31.98,32.08,31.94,31.96,210908.0,29.5642,29.6567,29.5272,29.5457,210908.0
2023-10-13 13:50:00,31.96,32.0,31.96,31.97,126175.0,29.5457,29.5827,29.5457,29.555,126175.0
2023-10-13 14:00:00,31.97,32.07,31.94,32.07,239970.0,29.555,29.6474,29.5272,29.6474,239970.0
2023-10-13 14:10:00,32.08,32.17,32.06,32.15,288046.0,29.6567,29.7399,29.6382,29.7214,288046.0
2023-10-13 14:20:00,32.15,32.23,32.1,32.22,274602.0,29.7214,29.7953,29.6751,29.7861,274602.0
2023-10-13 14:30:00,32.21,32.3,32.21,32.25,470533.0,29.7768,29.86,29.7768,29.8138,470533.0
2023-10-13 14:40:00,32.25,32.25,32.16,32.18,264535.0,29.8138,29.8138,29.7306,29.7491,264535.0
2023-10-13 14:50:00,32.18,32.28,32.15,32.23,278616.0,29.7491,29.8415,29.7214,29.7953,278616.0
2023-10-13 15:00:00,32.23,32.31,32.18,32.24,194010.0,29.7953,29.8693,29.7491,29.8046,194010.0
2023-10-13 15:10:00,32.25,32.28,32.14,32.16,181502.0,29.8138,29.8415,29.7121,29.7306,181502.0
2023-10-13 15:20:00,32.15,32.16,32.09,32.11,126811.0,29.7214,29.7306,29.6659,29.6844,126811.0
2023-10-13 15:30:00,32.12,32.21,32.11,32.12,237746.0,29.6936,29.7768,29.6844,29.6936,237746.0
2023-10-13 15:40:00,32.12,32.19,32.09,32.18,232762.0,29.6936,29.7583,29.6659,29.7491,232762.0
2023-10-13 15:50:00,32.17,32.19,32.11,32.18,929024.0,29.7399,29.7583,29.6844,29.7491,929024.0
2023-10-16 09:30:00,32.58,32.69,32.39,32.54,521200.0,30.1189,30.2206,29.9432,30.0819,521200.0
2023-10-16 09:40:00,32.51,32.54,32.3,32.38,367475.0,30.0542,30.0819,29.86,29.934,367475.0
2023-10-16 09:50:00,32.38,32.49,32.18,32.19,279009.0,29.934,30.0357,29.7491,29.7583,279009.0
2023-10-16 10:00:00,32.19,32.19,31.95,32.02,335929.0,29.7583,29.7583,29.5365,29.6012,335929.0
2023-10-16 10:10:00,32.02,32.37,32.01,32.36,258125.0,29.6012,29.9248,29.5919,29.9155,258125.0
2023-10-16 10:20:00,32.35,32.52,32.35,32.52,224267.0,29.9063,30.0634,29.9063,30.0634,224267.0
2023-10-16 10:30:00,32.52,32.63,32.48,32.5,274195.0,30.0634,30.1651,30.0264,30.0449,274195.0
2023-10-16 10:40:00,32.5,32.59,32.47,32.55,178418.0,30.0449,30.1281,30.0172,30.0912,178418.0
2023-10-16 10:50:00,32.56,32.65,32.56,32.65,109647.0,30.1004,30.1836,30.1004,30.1836,109647.0
2023-10-16 11:00:00,32.65,32.69,32.59,32.59,89850.0,30.1836,30.2206,30.1281,30.1281,89850.0
2023-10-16 11:10:00,32.59,32.6,32.51,32.59,99242.0,30.1281,30.1374,30.0542,30.1281,99242.0
2023-10-16 11:20:00,32.59,32.64,32.56,32.56,138287.0,30.1281,30.1744,30.1004,30.1004,138287.0
2023-10-16 11:30:00,32.55,32.56,32.46,32.47,98219.0,30.0912,30.1004,30.008,30.0172,98219.0
2023-10-16 11:40:00,32.46,32.52,32.46,32.51,141311.0,30.008,30.0634,30.008,30.0542,141311.0
2023-10-16 11:50:00,32.52,32.7,32.5,32.7,217627.0,30.0634,30.2298,30.0449,30.2298,217627.0
2023-10-16 12:00:00,32.7,32.75,32.68,32.73,210119.0,30.2298,30.276,30.2113,30.2576,210119.0
2023-10-16 12:10:00,32.73,32.74,32.68,32.73,172130.0,30.2576,30.2668,30.2113,30.2576,172130.0
2023-10-16 12:20:00,32.73,32.77,32.68,32.75,136314.0,30.2576,30.2945,30.2113,30.276,136314.0
2023-10-16 12:30:00,32.74,32.77,32.7,32.71,137636.0,30.2668,30.2945,30.2298,30.2391,137636.0
2023-10-16 12:40:00,32.72,32.75,32.64,32.64,232822.0,30.2483,30.276,30.1744,30.1744,232822.0
2023-10-16 12:50:00,32.65,32.67,32.56,32.63,227085.0,30.1836,30.2021,30.1004,30.1651,227085.0
2023-10-16 13:00:00,32.63,32.65,32.58,32.59,123813.0,30.1651,30.1836,30.1189,30.1281,123813.0
2023-10-16 13:10:00,32.59,32.61,32.48,32.48,122166.0,30.1281,30.1466,30.0264,30.0264,122166.0
2023-10-16 13:20:00,32.48,32.57,32.37,32.55,209501.0,30.0264,30.1096,29.9248,30.0912,209501.0
2023-10-16 13:30:00,32.55,32.56,32.51,32.55,213882.0,30.0912,30.1004,30.0542,30.0912,213882.0
2023-10-16 13:40:00,32.55,32.6,32.52,32.53,148764.0,30.0912,30.1374,30.0634,30.0727,148764.0
2023-10-16 13:50:00,32.54,32.6,32.52,32.59,76512.0,30.0819,30.1374,30.0634,30.1281,76512.0
2023-10-16 14:00:00,32.59,32.61,32.56,32.59,97927.0,30.1281,30.1466,30.1004,30.1281,97927.0
2023-10-16 14:10:00,32.59,32.59,32.49,32.55,85190.0,30.1281,30.1281,30.0357,30.0912,85190.0
2023-10-16 14:20:00,32.55,32.55,32.48,32.5,80411.0,30.0912,30.0912,30.0264,30.0449,80411.0
2023-10-16 14:30:00,32.5,32.54,32.44,32.48,95195.0,30.0449,30.0819,29.9895,30.0264,95195.0
2023-10-16 14:40:00,32.48,32.5,32.46,32.46,75927.0,30.0264,30.0449,30.008,30.008,75927.0
2023-10-16 14:50:00,32.46,32.51,32.45,32.5,161582.0,30.008,30.0542,29.9987,30.0449,161582.0
2023-10-16 15:00:00,32.5,32.56,32.46,32.55,76891.0,30.0449,30.1004,30.008,30.0912,76891.0
2023-10-16 15:10:00,32.56,32.6,32.54,32.58,119012.0,30.1004,30.1374,30.0819,30.1189,119012.0
2023-10-16 15:20:00,32.57,32.62,32.56,32.61,116851.0,30.1096,30.1559,30.1004,30.1466,116851.0
2023-10-16 15:30:00,32.62,32.64,32.55,32.58,147481.0,30.1559,30.1744,30.0912,30.1189,147481.0
2023-10-16 15:40:00,32.58,32.63,32.56,32.62,190081.0,30.1189,30.1651,30.1004,30.1559,190081.0
2023-10-16 15:50:00,32.61,32.68,32.59,32.63,768722.0,30.1466,30.2113,30.1281,30.1651,768722.0
2023-10-17 09:30:00,32.46,32.98,32.42,32.79,349758.0,30.008,30.4887,29.971,30.313,349758.0
2023-10-17 09:40:00,32.82,33.04,32.81,32.81,379490.0,30.3408,30.5441,30.3315,30.3315,379490.0
2023-10-17 09:50:00,32.81,32.94,32.78,32.86,258082.0,30.3315,30.4517,30.3038,30.3777,258082.0
2023-10-17 10:00:00,32.85,32.86,32.69,32.74,168045.0,30.3685,30.3777,30.2206,30.2668,168045.0
2023-10-17 10:10:00,32.73,32.87,32.7,32.8,291780.0,30.2576,30.387,30.2298,30.3223,291780.0
2023-10-17 10:20:00,32.8,32.8,32.68,32.75,155558.0,30.3223,30.3223,30.2113,30.276,155558.0
2023-10-17 10:30:00,32.75,32.87,32.7,32.84,155143.0,30.276,30.387,30.2298,30.3592,155143.0
2023-10-17 10:40:00,32.83,32.84,32.71,32.79,168839.0,30.35,30.3592,30.2391,30.313,168839.0
2023-10-17 10:50:00,32.79,32.99,32.77,32.97,144707.0,30.313,30.4979,30.2945,30.4794,144707.0
2023-10-17 11:00:00,32.98,33.03,32.92,32.98,194630.0,30.4887,30.5349,30.4332,30.4887,194630.0
2023-10-17 11:10:00,32.98,33.1,32.96,33.09,184585.0,30.4887,30.5996,30.4702,30.5904,184585.0
2023-10-17 11:20:00,33.09,33.23,33.08,33.16,349901.0,30.5904,30.7198,30.5811,30.6551,349901.0
2023-10-17 11:30:00,33.16,33.38,33.15,33.34,197434.0,30.6551,30.8585,30.6458,30.8215,197434.0
2023-10-17 11:40:00,33.34,33.4,33.31,33.36,168487.0,30.8215,30.8769,30.7937,30.84,168487.0
2023-10-17 11:50:00,33.37,33.45,33.36,33.42,225546.0,30.8492,30.9232,30.84,30.8954,225546.0
2023-10-17 12:00:00,33.42,33.53,33.4,33.49,398250.0,30.8954,30.9971,30.8769,30.9601,398250.0
2023-10-17 12:10:00,33.49,33.54,33.43,33.47,359857.0,30.9601,31.0064,30.9047,30.9417,359857.0
2023-10-17 12:20:00,33.47,33.57,33.43,33.56,200599.0,30.9417,31.0341,30.9047,31.0249,200599.0
2023-10-17 12:30:00,33.55,33.58,33.41,33.44,325941.0,31.0156,31.0433,30.8862,30.9139,325941.0
2023-10-17 12:40:00,33.43,33.47,33.37,33.45,193155.0,30.9047,30.9417,30.8492,30.9232,193155.0
2023-10-17 12:50:00,33.45,33.55,33.42,33.45,323555.0,30.9232,31.0156,30.8954,30.9232,323555.0
2023-10-17 13:00:00,33.45,33.54,33.39,33.46,378898.0,30.9232,31.0064,30.8677,30.9324,378898.0
2023-10-17 13:10:00,33.45,33.52,33.42,33.49,260331.0,30.9232,30.9879,30.8954,30.9601,260331.0
2023-10-17 13:20:00,33.48,33.49,33.31,33.41,278235.0,30.9509,30.9601,30.7937,30.8862,278235.0
2023-10-17 13:30:00,33.41,33.42,33.25,33.3,341698.0,30.8862,30.8954,30.7383,30.7845,341698.0
2023-10-17 13:40:00,33.3,33.35,33.25,33.27,365180.0,30.7845,30.8307,30.7383,30.7568,365180.0
2023-10-17 13:50:00,33.27,33.29,33.16,33.23,291495.0,30.7568,30.7753,30.6551,30.7198,291495.0
2023-10-17 14:00:00,33.24,33.29,33.23,33.26,206241.0,30.729,30.7753,30.7198,30.7475,206241.0
2023-10-17 14:10:00,33.26,33.31,33.24,33.27,162377.0,30.7475,30.7937,30.729,30.7568,162377.0
2023-10-17 14:20:00,33.27,33.35,33.26,33.34,214514.0,30.7568,30.8307,30.7475,30.8215,214514.0
2023-10-17 14:30:00,33.34,33.64,33.3,33.61,648233.0,30.8215,31.0988,30.7845,31.0711,648233.0
2023-10-17 14:40:00,33.62,36.21,33.56,35.39,7280996.0,31.0803,33.4747,31.0249,32.7166,7280996.0
2023-10-17 14:50:00,35.38,35.39,34.03,34.49,2811649.0,32.7074,32.7166,31.4594,31.8846,2811649.0
2023-10-17 15:00:00,34.49,34.77,34.38,34.76,2274058.0,31.8846,32.1435,31.7829,32.1342,2274058.0
2023-10-17 15:10:00,34.76,34.9,34.68,34.84,1534252.0,32.1342,32.2636,32.0603,32.2082,1534252.0
2023-10-17 15:20:00,34.84,35.07,34.74,34.98,1974407.0,32.2082,32.4208,32.1157,32.3376,1974407.0
2023-10-17 15:30:00,34.99,35.09,34.86,35.04,1194269.0,32.3468,32.4393,32.2267,32.3931,1194269.0
2023-10-17 15:40:00,35.04,35.12,34.78,34.91,1607009.0,32.3931,32.467,32.1527,32.2729,1607009.0
2023-10-17 15:50:00,34.9,35.02,34.84,34.87,2989791.0,32.2636,32.3746,32.2082,32.2359,2989791.0
2023-10-18 09:30:00,34.66,35.3,33.87,34.37,1557156.0,32.0418,32.6334,31.3114,31.7737,1557156.0
2023-10-18 09:40:00,34.41,34.49,34.09,34.28,788193.0,31.8106,31.8846,31.5148,31.6905,788193.0
2023-10-18 09:50:00,34.29,34.31,33.8,34.16,719438.0,31.6997,31.7182,31.2467,31.5795,719438.0
2023-10-18 10:00:00,34.16,34.17,33.69,33.76,747779.0,31.5795,31.5888,31.145,31.2097,747779.0
2023-10-18 10:10:00,33.76,33.98,33.67,33.94,964157.0,31.2097,31.4131,31.1265,31.3762,964157.0
2023-10-18 10:20:00,33.94,34.13,33.83,33.89,569266.0,31.3762,31.5518,31.2745,31.3299,569266.0
2023-10-18 10:30:00,33.88,34.17,33.85,33.94,431903.0,31.3207,31.5888,31.293,31.3762,431903.0
2023-10-18 10:40:00,33.93,34.03,33.69,33.74,370830.0,31.3669,31.4594,31.145,31.1913,370830.0
2023-10-18 10:50:00,33.74,33.75,33.28,33.48,722934.0,31.1913,31.2005,30.766,30.9509,722934.0
2023-10-18 11:00:00,33.48,33.68,33.44,33.52,371267.0,30.9509,31.1358,30.9139,30.9879,371267.0
2023-10-18 11:10:00,33.52,34.4,33.5,33.74,390412.0,30.9879,31.8014,30.9694,31.1913,390412.0
2023-10-18 11:20:00,33.74,33.76,33.56,33.73,349477.0,31.1913,31.2097,31.0249,31.182,349477.0
2023-10-18 11:30:00,33.73,33.83,33.55,33.63,309939.0,31.182,31.2745,31.0156,31.0896,309939.0
2023-10-18 11:40:00,33.63,33.67,33.49,33.51,260078.0,31.0896,31.1265,30.9601,30.9786,260078.0
2023-10-18 11:50:00,33.51,33.56,33.42,33.55,327570.0,30.9786,31.0249,30.8954,31.0156,327570.0
2023-10-18 12:00:00,33.56,33.68,33.47,33.56,339148.0,31.0249,31.1358,30.9417,31.0249,339148.0
2023-10-18 12:10:00,33.56,33.61,33.42,33.56,302573.0,31.0249,31.0711,30.8954,31.0249,302573.0
2023-10-18 12:20:00,33.58,33.75,33.5,33.75,238145.0,31.0433,31.2005,30.9694,31.2005,238145.0
2023-10-18 12:30:00,33.74,33.79,33.51,33.52,257526.0,31.1913,31.2375,30.9786,30.9879,257526.0
2023-10-18 12:40:00,33.52,33.64,33.5,33.62,268290.0,30.9879,31.0988,30.9694,31.0803,268290.0
2023-10-18 12:50:00,33.61,33.62,33.49,33.61,293457.0,31.0711,31.0803,30.9601,31.0711,293457.0
2023-10-18 13:00:00,33.61,33.81,33.5,33.8,263497.0,31.0711,31.256,30.9694,31.2467,263497.0
2023-10-18 13:10:00,33.8,33.97,33.74,33.89,320979.0,31.2467,31.4039,31.1913,31.3299,320979.0
2023-10-18 13:20:00,33.9,33.95,33.71,33.76,326637.0,31.3392,31.3854,31.1635,31.2097,326637.0
2023-10-18 13:30:00,33.76,33.76,33.63,33.72,441701.0,31.2097,31.2097,31.0896,31.1728,441701.0
2023-10-18 13:40:00,33.71,33.8,33.65,33.79,142806.0,31.1635,31.2467,31.1081,31.2375,142806.0
2023-10-18 13:50:00,33.79,33.82,33.69,33.77,365537.0,31.2375,31.2652,31.145,31.219,365537.0
2023-10-18 14:00:00,33.77,33.96,33.76,33.9,310751.0,31.219,31.3946,31.2097,31.3392,310751.0
2023-10-18 14:10:00,33.89,33.89,33.77,33.82,224511.0,31.3299,31.3299,31.219,31.2652,224511.0
2023-10-18 14:20:00,33.82,33.84,33.7,33.72,218390.0,31.2652,31.2837,31.1543,31.1728,218390.0
2023-10-18 14:30:00,33.72,33.83,33.71,33.73,228452.0,31.1728,31.2745,31.1635,31.182,228452.0
2023-10-18 14:40:00,33.73,33.76,33.64,33.66,242642.0,31.182,31.2097,31.0988,31.1173,242642.0
2023-10-18 14:50:00,33.66,33.67,33.58,33.65,230028.0,31.1173,31.1265,31.0433,31.1081,230028.0
2023-10-18 15:00:00,33.64,33.66,33.44,33.45,296217.0,31.0988,31.1173,30.9139,30.9232,296217.0
2023-10-18 15:10:00,33.45,33.53,33.39,33.48,430933.0,30.9232,30.9971,30.8677,30.9509,430933.0
2023-10-18 15:20:00,33.48,33.52,33.4,33.43,403575.0,30.9509,30.9879,30.8769,30.9047,403575.0
2023-10-18 15:30:00,33.43,33.54,33.41,33.45,460299.0,30.9047,31.0064,30.8862,30.9232,460299.0
2023-10-18 15:40:00,33.44,33.51,33.38,33.4,798673.0,30.9139,30.9786,30.8585,30.8769,798673.0
2023-10-18 15:50:00,33.4,33.44,33.3,33.39,2286605.0,30.8769,30.9139,30.7845,30.8677,2286605.0
2023-10-19 09:30:00,33.32,33.71,33.04,33.61,606956.0,30.803,31.1635,30.5441,31.0711,606956.0
2023-10-19 09:40:00,33.62,33.66,33.43,33.44,329286.0,31.0803,31.1173,30.9047,30.9139,329286.0
2023-10-19 09:50:00,33.45,33.45,33.04,33.14,547993.0,30.9232,30.9232,30.5441,30.6366,547993.0
2023-10-19 10:00:00,33.13,33.28,32.97,33.2,454387.0,30.6273,30.766,30.4794,30.6921,454387.0
2023-10-19 10:10:00,33.2,33.44,33.11,33.32,322092.0,30.6921,30.9139,30.6089,30.803,322092.0
2023-10-19 10:20:00,33.3,33.41,33.2,33.2,281591.0,30.7845,30.8862,30.6921,30.6921,281591.0
2023-10-19 10:30:00,33.24,33.29,33.12,33.17,245929.0,30.729,30.7753,30.6181,30.6643,245929.0
2023-10-19 10:40:00,33.16,33.32,33.12,33.32,170153.0,30.6551,30.803,30.6181,30.803,170153.0
2023-10-19 10:50:00,33.32,33.39,33.25,33.29,189545.0,30.803,30.8677,30.7383,30.7753,189545.0
2023-10-19 11:00:00,33.27,33.38,33.24,33.34,397486.0,30.7568,30.8585,30.729,30.8215,397486.0
2023-10-19 11:10:00,33.34,33.56,33.32,33.34,346686.0,30.8215,31.0249,30.803,30.8215,346686.0
2023-10-19 11:20:00,33.35,33.39,33.2,33.34,242211.0,30.8307,30.8677,30.6921,30.8215,242211.0
2023-10-19 11:30:00,33.35,33.45,33.3,33.41,239147.0,30.8307,30.9232,30.7845,30.8862,239147.0
2023-10-19 11:40:00,33.41,33.47,33.34,33.43,166006.0,30.8862,30.9417,30.8215,30.9047,166006.0
2023-10-19 11:50:00,33.42,33.45,33.24,33.32,206287.0,30.8954,30.9232,30.729,30.803,206287.0
2023-10-19 12:00:00,33.32,33.6,33.21,33.47,315492.0,30.803,31.0618,30.7013,30.9417,315492.0
2023-10-19 12:10:00,33.47,33.69,33.44,33.66,195806.0,30.9417,31.145,30.9139,31.1173,195806.0
2023-10-19 12:20:00,33.66,33.81,33.48,33.5,285935.0,31.1173,31.256,30.9509,30.9694,285935.0
2023-10-19 12:30:00,33.5,33.57,33.18,33.26,339400.0,30.9694,31.0341,30.6736,30.7475,339400.0
2023-10-19 12:40:00,33.26,33.38,33.14,33.3,426249.0,30.7475,30.8585,30.6366,30.7845,426249.0
2023-10-19 12:50:00,33.3,33.47,33.23,33.43,234044.0,30.7845,30.9417,30.7198,30.9047,234044.0
2023-10-19 13:00:00,33.43,33.63,33.42,33.61,206898.0,30.9047,31.0896,30.8954,31.0711,206898.0
2023-10-19 13:10:00,33.6,33.6,33.43,33.48,180095.0,31.0618,31.0618,30.9047,30.9509,180095.0
2023-10-19 13:20:00,33.48,33.55,33.41,33.52,145945.0,30.9509,31.0156,30.8862,30.9879,145945.0
2023-10-19 13:30:00,33.52,33.59,33.32,33.36,174074.0,30.9879,31.0526,30.803,30.84,174074.0
2023-10-19 13:40:00,33.36,33.4,33.3,33.34,170249.0,30.84,30.8769,30.7845,30.8215,170249.0
2023-10-19 13:50:00,33.34,33.48,33.34,33.43,133004.0,30.8215,30.9509,30.8215,30.9047,133004.0
2023-10-19 14:00:00,33.43,33.47,33.29,33.29,214510.0,30.9047,30.9417,30.7753,30.7753,214510.0
2023-10-19 14:10:00,33.3,33.33,33.24,33.29,149751.0,30.7845,30.8122,30.729,30.7753,149751.0
2023-10-19 14:20:00,33.28,33.29,33.21,33.25,150894.0,30.766,30.7753,30.7013,30.7383,150894.0
2023-10-19 14:30:00,33.25,33.25,33.06,33.08,242886.0,30.7383,30.7383,30.5626,30.5811,242886.0
2023-10-19 14:40:00,33.08,33.1,33.01,33.04,345820.0,30.5811,30.5996,30.5164,30.5441,345820.0
2023-10-19 14:50:00,33.04,33.06,32.96,33.0,324143.0,30.5441,30.5626,30.4702,30.5072,324143.0
2023-10-19 15:00:00,33.0,33.03,32.91,32.92,242102.0,30.5072,30.5349,30.424,30.4332,242102.0
2023-10-19 15:10:00,32.92,32.92,32.73,32.8,422061.0,30.4332,30.4332,30.2576,30.3223,422061.0
2023-10-19 15:20:00,32.8,32.82,32.72,32.77,274553.0,30.3223,30.3408,30.2483,30.2945,274553.0
2023-10-19 15:30:00,32.77,32.9,32.76,32.83,343266.0,30.2945,30.4147,30.2853,30.35,343266.0
2023-10-19 15:40:00,32.82,32.88,32.75,32.86,529885.0,30.3408,30.3962,30.276,30.3777,529885.0
2023-10-19 15:50:00,32.87,32.93,32.73,32.74,1364477.0,30.387,30.4424,30.2576,30.2668,1364477.0
2023-10-20 09:30:00,32.62,32.83,32.2,32.29,805058.0,30.1559,30.35,29.7676,29.8508,805058.0
2023-10-20 09:40:00,32.29,32.31,31.9,32.15,529496.0,29.8508,29.8693,29.4903,29.7214,529496.0
2023-10-20 09:50:00,32.14,32.21,31.68,31.7,511975.0,29.7121,29.7768,29.2869,29.3054,511975.0
2023-10-20 10:00:00,31.7,31.71,31.33,31.4,344124.0,29.3054,29.3146,28.9633,29.028,344124.0
2023-10-20 10:10:00,31.41,31.43,31.26,31.34,349048.0,29.0373,29.0558,28.8986,28.9726,349048.0
2023-10-20 10:20:00,31.33,31.53,31.24,31.5,460652.0,28.9633,29.1482,28.8801,29.1205,460652.0
2023-10-20 10:30:00,31.49,31.62,31.45,31.51,451816.0,29.1112,29.2314,29.0742,29.1297,451816.0
2023-10-20 10:40:00,31.52,31.68,31.41,31.68,339102.0,29.139,29.2869,29.0373,29.2869,339102.0
2023-10-20 10:50:00,31.68,31.7,31.41,31.48,240655.0,29.2869,29.3054,29.0373,29.102,240655.0
2023-10-20 11:00:00,31.47,31.53,31.4,31.45,211983.0,29.0927,29.1482,29.028,29.0742,211983.0
2023-10-20 11:10:00,31.44,31.58,31.42,31.53,278789.0,29.065,29.1944,29.0465,29.1482,278789.0
2023-10-20 11:20:00,31.53,31.55,31.4,31.46,421004.0,29.1482,29.1667,29.028,29.0835,421004.0
2023-10-20 11:30:00,31.46,31.5,31.37,31.46,356121.0,29.0835,29.1205,29.0003,29.0835,356121.0
2023-10-20 11:40:00,31.46,31.68,31.4,31.67,356632.0,29.0835,29.2869,29.028,29.2776,356632.0
2023-10-20 11:50:00,31.68,31.72,31.49,31.49,219345.0,29.2869,29.3239,29.1112,29.1112,219345.0
2023-10-20 12:00:00,31.49,31.59,31.36,31.44,343828.0,29.1112,29.2037,28.991,29.065,343828.0
2023-10-20 12:10:00,31.44,31.51,31.35,31.42,336601.0,29.065,29.1297,28.9818,29.0465,336601.0
2023-10-20 12:20:00,31.43,31.49,31.32,31.36,233554.0,29.0558,29.1112,28.9541,28.991,233554.0
2023-10-20 12:30:00,31.35,31.39,31.31,31.35,189105.0,28.9818,29.0188,28.9448,28.9818,189105.0
2023-10-20 12:40:00,31.35,31.4,31.27,31.34,323919.0,28.9818,29.028,28.9078,28.9726,323919.0
2023-10-20 12:50:00,31.35,31.4,31.26,31.29,475535.0,28.9818,29.028,28.8986,28.9263,475535.0
2023-10-20 13:00:00,31.29,31.3,31.16,31.17,292579.0,28.9263,28.9356,28.8062,28.8154,292579.0
2023-10-20 13:10:00,31.17,31.34,31.11,31.33,324811.0,28.8154,28.9726,28.7599,28.9633,324811.0
2023-10-20 13:20:00,31.33,31.42,31.27,31.29,530152.0,28.9633,29.0465,28.9078,28.9263,530152.0
2023-10-20 13:30:00,31.29,31.32,31.17,31.17,221579.0,28.9263,28.9541,28.8154,28.8154,221579.0
2023-10-20 13:40:00,31.17,31.25,31.16,31.2,194704.0,28.8154,28.8894,28.8062,28.8431,194704.0
2023-10-20 13:50:00,31.2,31.23,31.12,31.23,265059.0,28.8431,28.8709,28.7692,28.8709,265059.0
2023-10-20 14:00:00,31.23,31.29,31.16,31.17,189562.0,28.8709,28.9263,28.8062,28.8154,189562.0
2023-10-20 14:10:00,31.17,31.2,31.02,31.05,392422.0,28.8154,28.8431,28.6767,28.7045,392422.0
2023-10-20 14:20:00,31.05,31.07,31.01,31.05,296274.0,28.7045,28.723,28.6675,28.7045,296274.0
2023-10-20 14:30:00,31.04,31.14,31.02,31.08,274683.0,28.6952,28.7877,28.6767,28.7322,274683.0
2023-10-20 14:40:00,31.08,31.13,31.03,31.04,305600.0,28.7322,28.7784,28.686,28.6952,305600.0
2023-10-20 14:50:00,31.03,31.04,30.92,30.93,261353.0,28.686,28.6952,28.5843,28.5935,261353.0
2023-10-20 15:00:00,30.94,31.0,30.9,30.95,241247.0,28.6028,28.6582,28.5658,28.612,241247.0
2023-10-20 15:10:00,30.95,31.06,30.94,31.03,286602.0,28.612,28.7137,28.6028,28.686,286602.0
2023-10-20 15:20:00,31.04,31.04,30.91,30.94,306189.0,28.6952,28.6952,28.575,28.6028,306189.0
2023-10-20 15:30:00,30.94,30.95,30.85,30.87,401771.0,28.6028,28.612,28.5196,28.5381,401771.0
2023-10-20 15:40:00,30.87,30.91,30.79,30.89,595541.0,28.5381,28.575,28.4641,28.5566,595541.0
2023-10-20 15:50:00,30.89,31.01,30.82,30.92,1763482.0,28.5566,28.6675,28.4918,28.5843,1763482.0
2023-10-23 09:30:00,31.2,31.2,30.79,30.94,439174.0,28.8431,28.8431,28.4641,28.6028,439174.0
2023-10-23 09:40:00,30.92,30.95,30.66,30.95,541554.0,28.5843,28.612,28.3439,28.612,541554.0
2023-10-23 09:50:00,30.95,30.96,30.7,30.87,377066.0,28.612,28.6213,28.3809,28.5381,377066.0
2023-10-23 10:00:00,30.86,31.04,30.83,31.03,374931.0,28.5288,28.6952,28.5011,28.686,374931.0
2023-10-23 10:10:00,31.03,31.15,31.02,31.13,257921.0,28.686,28.7969,28.6767,28.7784,257921.0
2023-10-23 10:20:00,31.12,31.38,31.04,31.11,414536.0,28.7692,29.0095,28.6952,28.7599,414536.0
2023-10-23 10:30:00,31.11,31.26,31.08,31.21,369864.0,28.7599,28.8986,28.7322,28.8524,369864.0
2023-10-23 10:40:00,31.21,31.38,31.21,31.31,380563.0,28.8524,29.0095,28.8524,28.9448,380563.0
2023-10-23 10:50:00,31.31,31.43,31.27,31.31,291091.0,28.9448,29.0558,28.9078,28.9448,291091.0
2023-10-23 11:00:00,31.3,31.41,31.21,31.39,277888.0,28.9356,29.0373,28.8524,29.0188,277888.0
2023-10-23 11:10:00,31.4,31.41,31.31,31.32,160753.0,29.028,29.0373,28.9448,28.9541,160753.0
2023-10-23 11:20:00,31.31,31.39,31.28,31.31,178739.0,28.9448,29.0188,28.9171,28.9448,178739.0
2023-10-23 11:30:00,31.31,31.47,31.3,31.46,237915.0,28.9448,29.0927,28.9356,29.0835,237915.0
2023-10-23 11:40:00,31.47,31.51,31.38,31.49,263730.0,29.0927,29.1297,29.0095,29.1112,263730.0
2023-10-23 11:50:00,31.48,31.59,31.46,31.57,166455.0,29.102,29.2037,29.0835,29.1852,166455.0
2023-10-23 12:00:00,31.57,31.61,31.47,31.55,127751.0,29.1852,29.2222,29.0927,29.1667,127751.0
2023-10-23 12:10:00,31.56,31.56,31.34,31.35,175582.0,29.1759,29.1759,28.9726,28.9818,175582.0
2023-10-23 12:20:00,31.35,31.49,31.31,31.49,143418.0,28.9818,29.1112,28.9448,29.1112,143418.0
2023-10-23 12:30:00,31.49,31.52,31.41,31.5,217642.0,29.1112,29.139,29.0373,29.1205,217642.0
2023-10-23 12:40:00,31.5,31.52,31.45,31.5,156321.0,29.1205,29.139,29.0742,29.1205,156321.0
2023-10-23 12:50:00,31.5,31.63,31.48,31.63,218351.0,29.1205,29.2407,29.102,29.2407,218351.0
2023-10-23 13:00:00,31.63,31.66,31.57,31.62,234909.0,29.2407,29.2684,29.1852,29.2314,234909.0
2023-10-23 13:10:00,31.61,31.62,31.5,31.52,187462.0,29.2222,29.2314,29.1205,29.139,187462.0
2023-10-23 13:20:00,31.51,31.54,31.45,31.53,207931.0,29.1297,29.1574,29.0742,29.1482,207931.0
2023-10-23 13:30:00,31.53,31.64,31.5,31.63,211896.0,29.1482,29.2499,29.1205,29.2407,211896.0
2023-10-23 13:40:00,31.63,31.68,31.59,31.67,231890.0,29.2407,29.2869,29.2037,29.2776,231890.0
2023-10-23 13:50:00,31.67,31.68,31.57,31.59,214036.0,29.2776,29.2869,29.1852,29.2037,214036.0
2023-10-23 14:00:00,31.59,31.64,31.55,31.62,182326.0,29.2037,29.2499,29.1667,29.2314,182326.0
2023-10-23 14:10:00,31.61,31.62,31.51,31.52,244892.0,29.2222,29.2314,29.1297,29.139,244892.0
2023-10-23 14:20:00,31.53,31.62,31.5,31.62,202602.0,29.1482,29.2314,29.1205,29.2314,202602.0
2023-10-23 14:30:00,31.62,31.69,31.6,31.68,232393.0,29.2314,29.2961,29.2129,29.2869,232393.0
2023-10-23 14:40:00,31.68,31.76,31.65,31.67,332470.0,29.2869,29.3608,29.2591,29.2776,332470.0
2023-10-23 14:50:00,31.66,31.67,31.6,31.64,232802.0,29.2684,29.2776,29.2129,29.2499,232802.0
2023-10-23 15:00:00,31.64,31.65,31.44,31.46,290430.0,29.2499,29.2591,29.065,29.0835,290430.0
2023-10-23 15:10:00,31.46,31.49,31.39,31.42,355397.0,29.0835,29.1112,29.0188,29.0465,355397.0
2023-10-23 15:20:00,31.42,31.44,31.23,31.28,581480.0,29.0465,29.065,28.8709,28.9171,581480.0
2023-10-23 15:30:00,31.27,31.33,31.19,31.2,382322.0,28.9078,28.9633,28.8339,28.8431,382322.0
2023-10-23 15:40:00,31.19,31.29,31.19,31.29,659820.0,28.8339,28.9263,28.8339,28.9263,659820.0
2023-10-23 15:50:00,31.29,31.3,31.21,31.26,1319033.0,28.9263,28.9356,28.8524,28.8986,1319033.0
2023-10-24 09:30:00,31.41,31.58,31.28,31.3,323715.0,29.0373,29.1944,28.9171,28.9356,323715.0
2023-10-24 09:40:00,31.3,31.33,31.03,31.32,236934.0,28.9356,28.9633,28.686,28.9541,236934.0
2023-10-24 09:50:00,31.32,31.36,31.07,31.3,186202.0,28.9541,28.991,28.723,28.9356,186202.0
2023-10-24 10:00:00,31.3,31.3,31.08,31.19,329459.0,28.9356,28.9356,28.7322,28.8339,329459.0
2023-10-24 10:10:00,31.2,31.43,31.19,31.38,350418.0,28.8431,29.0558,28.8339,29.0095,350418.0
2023-10-24 10:20:00,31.38,31.4,31.26,31.38,251409.0,29.0095,29.028,28.8986,29.0095,251409.0
2023-10-24 10:30:00,31.38,31.38,31.28,31.31,209208.0,29.0095,29.0095,28.9171,28.9448,209208.0
2023-10-24 10:40:00,31.31,31.32,31.18,31.27,236127.0,28.9448,28.9541,28.8246,28.9078,236127.0
2023-10-24 10:50:00,31.27,31.3,31.09,31.1,203449.0,28.9078,28.9356,28.7414,28.7507,203449.0
2023-10-24 11:00:00,31.1,31.1,30.94,30.96,496191.0,28.7507,28.7507,28.6028,28.6213,496191.0
2023-10-24 11:10:00,30.95,31.01,30.81,30.9,635390.0,28.612,28.6675,28.4826,28.5658,635390.0
2023-10-24 11:20:00,30.89,30.94,30.78,30.89,275721.0,28.5566,28.6028,28.4549,28.5566,275721.0
2023-10-24 11:30:00,30.89,31.01,30.88,30.95,243877.0,28.5566,28.6675,28.5473,28.612,243877.0
2023-10-24 11:40:00,30.95,31.06,30.92,31.0,170238.0,28.612,28.7137,28.5843,28.6582,170238.0
2023-10-24 11:50:00,31.0,31.29,30.97,31.12,758019.0,28.6582,28.9263,28.6305,28.7692,758019.0
2023-10-24 12:00:00,31.12,31.23,31.09,31.19,172676.0,28.7692,28.8709,28.7414,28.8339,172676.0
2023-10-24 12:10:00,31.19,31.23,31.1,31.12,290080.0,28.8339,28.8709,28.7507,28.7692,290080.0
2023-10-24 12:20:00,31.12,31.15,31.06,31.08,178770.0,28.7692,28.7969,28.7137,28.7322,178770.0
2023-10-24 12:30:00,31.08,31.19,31.05,31.18,173228.0,28.7322,28.8339,28.7045,28.8246,173228.0
2023-10-24 12:40:00,31.18,31.25,31.11,31.18,211483.0,28.8246,28.8894,28.7599,28.8246,211483.0
2023-10-24 12:50:00,31.18,31.19,31.07,31.18,218217.0,28.8246,28.8339,28.723,28.8246,218217.0
2023-10-24 13:00:00,31.17,31.31,31.16,31.23,129721.0,28.8154,28.9448,28.8062,28.8709,129721.0
2023-10-24 13:10:00,31.23,31.26,31.16,31.24,206653.0,28.8709,28.8986,28.8062,28.8801,206653.0
2023-10-24 13:20:00,31.24,31.39,31.23,31.39,179376.0,28.8801,29.0188,28.8709,29.0188,179376.0
2023-10-24 13:30:00,31.4,31.44,31.3,31.33,226034.0,29.028,29.065,28.9356,28.9633,226034.0
2023-10-24 13:40:00,31.33,31.41,31.32,31.39,141231.0,28.9633,29.0373,28.9541,29.0188,141231.0
2023-10-24 13:50:00,31.39,31.4,31.28,31.32,94047.0,29.0188,29.028,28.9171,28.9541,94047.0
2023-10-24 14:00:00,31.32,31.42,31.28,31.41,155525.0,28.9541,29.0465,28.9171,29.0373,155525.0
2023-10-24 14:10:00,31.42,31.43,31.32,31.36,172857.0,29.0465,29.0558,28.9541,28.991,172857.0
2023-10-24 14:20:00,31.36,31.39,31.32,31.39,335223.0,28.991,29.0188,28.9541,29.0188,335223.0
2023-10-24 14:30:00,31.39,31.46,31.33,31.36,198693.0,29.0188,29.0835,28.9633,28.991,198693.0
2023-10-24 14:40:00,31.36,31.43,31.35,31.39,183248.0,28.991,29.0558,28.9818,29.0188,183248.0
2023-10-24 14:50:00,31.39,31.4,31.35,31.38,199739.0,29.0188,29.028,28.9818,29.0095,199739.0
2023-10-24 15:00:00,31.37,31.4,31.35,31.36,206778.0,29.0003,29.028,28.9818,28.991,206778.0
2023-10-24 15:10:00,31.35,31.41,31.33,31.39,257224.0,28.9818,29.0373,28.9633,29.0188,257224.0
2023-10-24 15:20:00,31.39,31.4,31.33,31.38,294936.0,29.0188,29.028,28.9633,29.0095,294936.0
2023-10-24 15:30:00,31.39,31.39,31.27,31.28,382021.0,29.0188,29.0188,28.9078,28.9171,382021.0
2023-10-24 15:40:00,31.28,31.41,31.26,31.4,483833.0,28.9171,29.0373,28.8986,29.028,483833.0
2023-10-24 15:50:00,31.39,31.43,31.37,31.37,1136015.0,29.0188,29.0558,29.0003,29.0003,1136015.0
2023-10-25 09:30:00,31.08,31.29,31.0,31.08,234054.0,28.7322,28.9263,28.6582,28.7322,234054.0
2023-10-25 09:40:00,31.07,31.16,30.95,31.06,205665.0,28.723,28.8062,28.612,28.7137,205665.0
2023-10-25 09:50:00,31.07,31.13,30.9,30.98,325637.0,28.723,28.7784,28.5658,28.6398,325637.0
2023-10-25 10:00:00,30.99,31.08,30.77,30.82,303747.0,28.649,28.7322,28.4456,28.4918,303747.0
2023-10-25 10:10:00,30.82,30.84,30.7,30.79,277786.0,28.4918,28.5103,28.3809,28.4641,277786.0
2023-10-25 10:20:00,30.79,30.89,30.76,30.81,242412.0,28.4641,28.5566,28.4364,28.4826,242412.0
2023-10-25 10:30:00,30.8,31.0,30.67,30.8,213396.0,28.4733,28.6582,28.3532,28.4733,213396.0
2023-10-25 10:40:00,30.8,30.92,30.72,30.89,291894.0,28.4733,28.5843,28.3994,28.5566,291894.0
2023-10-25 10:50:00,30.88,30.92,30.75,30.83,147852.0,28.5473,28.5843,28.4271,28.5011,147852.0
2023-10-25 11:00:00,30.82,30.94,30.81,30.94,254806.0,28.4918,28.6028,28.4826,28.6028,254806.0
2023-10-25 11:10:00,30.94,31.0,30.86,30.97,212264.0,28.6028,28.6582,28.5288,28.6305,212264.0
2023-10-25 11:20:00,30.96,31.08,30.91,31.03,206324.0,28.6213,28.7322,28.575,28.686,206324.0
2023-10-25 11:30:00,31.02,31.08,30.91,31.08,285444.0,28.6767,28.7322,28.575,28.7322,285444.0
2023-10-25 11:40:00,31.08,31.1,30.98,31.0,186611.0,28.7322,28.7507,28.6398,28.6582,186611.0
2023-10-25 11:50:00,30.99,31.05,30.95,30.97,171122.0,28.649,28.7045,28.612,28.6305,171122.0
2023-10-25 12:00:00,30.96,30.96,30.84,30.89,121513.0,28.6213,28.6213,28.5103,28.5566,121513.0
2023-10-25 12:10:00,30.9,30.92,30.85,30.89,88417.0,28.5658,28.5843,28.5196,28.5566,88417.0
2023-10-25 12:20:00,30.88,30.97,30.88,30.92,187455.0,28.5473,28.6305,28.5473,28.5843,187455.0
2023-10-25 12:30:00,30.92,31.0,30.87,30.87,103850.0,28.5843,28.6582,28.5381,28.5381,103850.0
2023-10-25 12:40:00,30.87,30.93,30.77,30.85,148034.0,28.5381,28.5935,28.4456,28.5196,148034.0
2023-10-25 12:50:00,30.85,30.88,30.82,30.87,153497.0,28.5196,28.5473,28.4918,28.5381,153497.0
2023-10-25 13:00:00,30.86,30.93,30.8,30.93,168217.0,28.5288,28.5935,28.4733,28.5935,168217.0
2023-10-25 13:10:00,30.92,31.03,30.9,30.99,253509.0,28.5843,28.686,28.5658,28.649,253509.0
2023-10-25 13:20:00,30.98,31.09,30.97,31.02,202440.0,28.6398,28.7414,28.6305,28.6767,202440.0
2023-10-25 13:30:00,31.01,31.07,30.94,31.03,169118.0,28.6675,28.723,28.6028,28.686,169118.0
2023-10-25 13:40:00,31.03,31.1,31.02,31.08,167830.0,28.686,28.7507,28.6767,28.7322,167830.0
2023-10-25 13:50:00,31.09,31.17,31.03,31.16,294953.0,28.7414,28.8154,28.686,28.8062,294953.0
2023-10-25 14:00:00,31.17,31.2,31.1,31.17,231112.0,28.8154,28.8431,28.7507,28.8154,231112.0
2023-10-25 14:10:00,31.18,31.24,31.12,31.22,197354.0,28.8246,28.8801,28.7692,28.8616,197354.0
2023-10-25 14:20:00,31.23,31.31,31.22,31.29,307147.0,28.8709,28.9448,28.8616,28.9263,307147.0
2023-10-25 14:30:00,31.29,31.31,31.23,31.27,195046.0,28.9263,28.9448,28.8709,28.9078,195046.0
2023-10-25 14:40:00,31.27,31.31,31.25,31.28,200394.0,28.9078,28.9448,28.8894,28.9171,200394.0
2023-10-25 14:50:00,31.27,31.49,31.27,31.45,505587.0,28.9078,29.1112,28.9078,29.0742,505587.0
2023-10-25 15:00:00,31.46,31.56,31.41,31.51,420822.0,29.0835,29.1759,29.0373,29.1297,420822.0
2023-10-25 15:10:00,31.51,31.57,31.5,31.54,378781.0,29.1297,29.1852,29.1205,29.1574,378781.0
2023-10-25 15:20:00,31.53,31.57,31.39,31.39,563348.0,29.1482,29.1852,29.0188,29.0188,563348.0
2023-10-25 15:30:00,31.39,31.42,31.34,31.38,279827.0,29.0188,29.0465,28.9726,29.0095,279827.0
2023-10-25 15:40:00,31.38,31.39,31.31,31.37,250436.0,29.0095,29.0188,28.9448,29.0003,250436.0
2023-10-25 15:50:00,31.36,31.4,31.27,31.3,816022.0,28.991,29.028,28.9078,28.9356,816022.0
2023-10-26 09:30:00,31.34,31.78,31.24,31.58,368075.0,28.9726,29.3793,28.8801,29.1944,368075.0
2023-10-26 09:40:00,31.57,31.93,31.52,31.86,254110.0,29.1852,29.518,29.139,29.4533,254110.0
2023-10-26 09:50:00,31.86,32.0,31.76,31.76,464553.0,29.4533,29.5827,29.3608,29.3608,464553.0
2023-10-26 10:00:00,31.76,31.92,31.71,31.89,234739.0,29.3608,29.5087,29.3146,29.481,234739.0
2023-10-26 10:10:00,31.89,32.04,31.86,31.94,274432.0,29.481,29.6197,29.4533,29.5272,274432.0
2023-10-26 10:20:00,31.94,32.15,31.9,32.07,253573.0,29.5272,29.7214,29.4903,29.6474,253573.0
2023-10-26 10:30:00,32.07,32.09,31.99,32.02,205631.0,29.6474,29.6659,29.5735,29.6012,205631.0
2023-10-26 10:40:00,32.02,32.21,32.01,32.2,239687.0,29.6012,29.7768,29.5919,29.7676,239687.0
2023-10-26 10:50:00,32.21,32.27,32.11,32.2,266461.0,29.7768,29.8323,29.6844,29.7676,266461.0
2023-10-26 11:00:00,32.21,32.29,32.07,32.11,205893.0,29.7768,29.8508,29.6474,29.6844,205893.0
2023-10-26 11:10:00,32.11,32.18,32.03,32.18,275299.0,29.6844,29.7491,29.6104,29.7491,275299.0
2023-10-26 11:20:00,32.17,32.18,31.92,32.05,258953.0,29.7399,29.7491,29.5087,29.6289,258953.0
2023-10-26 11:30:00,32.05,32.18,31.99,32.17,96695.0,29.6289,29.7491,29.5735,29.7399,96695.0
2023-10-26 11:40:00,32.16,32.25,32.13,32.2,141756.0,29.7306,29.8138,29.7029,29.7676,141756.0
2023-10-26 11:50:00,32.2,32.24,32.15,32.19,129721.0,29.7676,29.8046,29.7214,29.7583,129721.0
2023-10-26 12:00:00,32.18,32.18,31.94,31.94,310351.0,29.7491,29.7491,29.5272,29.5272,310351.0
2023-10-26 12:10:00,31.95,31.98,31.73,31.74,2360456.0,29.5365,29.5642,29.3331,29.3423,2360456.0
2023-10-26 12:20:00,31.74,31.82,31.69,31.77,251561.0,29.3423,29.4163,29.2961,29.3701,251561.0
2023-10-26 12:30:00,31.77,31.84,31.72,31.76,208424.0,29.3701,29.4348,29.3239,29.3608,208424.0
2023-10-26 12:40:00,31.75,31.82,31.74,31.78,178005.0,29.3516,29.4163,29.3423,29.3793,178005.0
2023-10-26 12:50:00,31.78,31.9,31.77,31.87,150881.0,29.3793,29.4903,29.3701,29.4625,150881.0
2023-10-26 13:00:00,31.86,31.99,31.8,31.9,288993.0,29.4533,29.5735,29.3978,29.4903,288993.0
2023-10-26 13:10:00,31.9,31.92,31.77,31.82,110229.0,29.4903,29.5087,29.3701,29.4163,110229.0
2023-10-26 13:20:00,31.81,31.82,31.71,31.76,153785.0,29.4071,29.4163,29.3146,29.3608,153785.0
2023-10-26 13:30:00,31.75,31.76,31.61,31.69,148077.0,29.3516,29.3608,29.2222,29.2961,148077.0
2023-10-26 13:40:00,31.7,31.84,31.68,31.79,180868.0,29.3054,29.4348,29.2869,29.3886,180868.0
2023-10-26 13:50:00,31.8,31.91,31.79,31.89,128857.0,29.3978,29.4995,29.3886,29.481,128857.0
2023-10-26 14:00:00,31.89,31.96,31.86,31.9,134006.0,29.481,29.5457,29.4533,29.4903,134006.0
2023-10-26 14:10:00,31.9,32.0,31.9,31.95,114729.0,29.4903,29.5827,29.4903,29.5365,114729.0
2023-10-26 14:20:00,31.96,32.02,31.94,31.99,116182.0,29.5457,29.6012,29.5272,29.5735,116182.0
2023-10-26 14:30:00,31.99,32.1,31.97,32.0,217547.0,29.5735,29.6751,29.555,29.5827,217547.0
2023-10-26 14:40:00,31.99,32.05,31.96,32.02,130429.0,29.5735,29.6289,29.5457,29.6012,130429.0
2023-10-26 14:50:00,32.02,32.15,32.02,32.14,164940.0,29.6012,29.7214,29.6012,29.7121,164940.0
2023-10-26 15:00:00,32.15,32.22,32.09,32.11,208251.0,29.7214,29.7861,29.6659,29.6844,208251.0
2023-10-26 15:10:00,32.11,32.13,32.02,32.05,340811.0,29.6844,29.7029,29.6012,29.6289,340811.0
2023-10-26 15:20:00,32.05,32.08,31.87,31.88,420246.0,29.6289,29.6567,29.4625,29.4718,420246.0
2023-10-26 15:30:00,31.87,31.87,31.73,31.73,634191.0,29.4625,29.4625,29.3331,29.3331,634191.0
2023-10-26 15:40:00,31.73,31.73,31.65,31.68,941299.0,29.3331,29.3331,29.2591,29.2869,941299.0
2023-10-26 15:50:00,31.68,31.8,31.68,31.77,1504840.0,29.2869,29.3978,29.2869,29.3701,1504840.0
2023-10-27 09:30:00,31.3,31.62,31.25,31.27,348381.0,28.9356,29.2314,28.8894,28.9078,348381.0
2023-10-27 09:40:00,31.28,31.37,31.12,31.21,248947.0,28.9171,29.0003,28.7692,28.8524,248947.0
2023-10-27 09:50:00,31.21,31.31,31.09,31.11,189611.0,28.8524,28.9448,28.7414,28.7599,189611.0
2023-10-27 10:00:00,31.1,31.1,30.86,31.02,351329.0,28.7507,28.7507,28.5288,28.6767,351329.0
2023-10-27 10:10:00,31.03,31.16,30.97,30.99,182368.0,28.686,28.8062,28.6305,28.649,182368.0
2023-10-27 10:20:00,30.99,31.07,30.91,31.01,159894.0,28.649,28.723,28.575,28.6675,159894.0
2023-10-27 10:30:00,31.02,31.12,30.98,31.02,112772.0,28.6767,28.7692,28.6398,28.6767,112772.0
2023-10-27 10:40:00,31.03,31.14,30.92,31.12,215933.0,28.686,28.7877,28.5843,28.7692,215933.0
2023-10-27 10:50:00,31.12,31.2,31.11,31.17,151050.0,28.7692,28.8431,28.7599,28.8154,151050.0
2023-10-27 11:00:00,31.17,31.24,31.1,31.16,110867.0,28.8154,28.8801,28.7507,28.8062,110867.0
2023-10-27 11:10:00,31.17,31.25,31.15,31.18,142235.0,28.8154,28.8894,28.7969,28.8246,142235.0
2023-10-27 11:20:00,31.17,31.24,31.16,31.17,110907.0,28.8154,28.8801,28.8062,28.8154,110907.0
2023-10-27 11:30:00,31.16,31.16,31.0,31.05,148833.0,28.8062,28.8062,28.6582,28.7045,148833.0
2023-10-27 11:40:00,31.05,31.1,30.98,31.01,178924.0,28.7045,28.7507,28.6398,28.6675,178924.0
2023-10-27 11:50:00,31.0,31.05,30.98,31.04,132104.0,28.6582,28.7045,28.6398,28.6952,132104.0
2023-10-27 12:00:00,31.04,31.05,30.93,31.0,76165.0,28.6952,28.7045,28.5935,28.6582,76165.0
2023-10-27 12:10:00,31.0,31.03,30.96,31.01,118834.0,28.6582,28.686,28.6213,28.6675,118834.0
2023-10-27 12:20:00,31.01,31.02,30.89,30.91,119725.0,28.6675,28.6767,28.5566,28.575,119725.0
2023-10-27 12:30:00,30.91,30.96,30.9,30.95,107948.0,28.575,28.6213,28.5658,28.612,107948.0
2023-10-27 12:40:00,30.95,30.98,30.86,30.88,95063.0,28.612,28.6398,28.5288,28.5473,95063.0
2023-10-27 12:50:00,30.88,30.88,30.77,30.78,138511.0,28.5473,28.5473,28.4456,28.4549,138511.0
2023-10-27 13:00:00,30.78,30.85,30.69,30.71,198574.0,28.4549,28.5196,28.3717,28.3901,198574.0
2023-10-27 13:10:00,30.71,30.73,30.61,30.62,288758.0,28.3901,28.4086,28.2977,28.3069,288758.0
2023-10-27 13:20:00,30.62,30.73,30.59,30.66,107201.0,28.3069,28.4086,28.2792,28.3439,107201.0
2023-10-27 13:30:00,30.66,30.68,30.59,30.61,59247.0,28.3439,28.3624,28.2792,28.2977,59247.0
2023-10-27 13:40:00,30.62,30.67,30.56,30.57,178339.0,28.3069,28.3532,28.2515,28.2607,178339.0
2023-10-27 13:50:00,30.58,30.61,30.54,30.58,87891.0,28.27,28.2977,28.233,28.27,87891.0
2023-10-27 14:00:00,30.59,30.6,30.49,30.56,137927.0,28.2792,28.2885,28.1868,28.2515,137927.0
2023-10-27 14:10:00,30.56,30.72,30.55,30.64,198829.0,28.2515,28.3994,28.2422,28.3254,198829.0
2023-10-27 14:20:00,30.63,30.64,30.56,30.58,117685.0,28.3162,28.3254,28.2515,28.27,117685.0
2023-10-27 14:30:00,30.58,30.66,30.57,30.63,188913.0,28.27,28.3439,28.2607,28.3162,188913.0
2023-10-27 14:40:00,30.63,30.71,30.59,30.63,133898.0,28.3162,28.3901,28.2792,28.3162,133898.0
2023-10-27 14:50:00,30.63,30.63,30.47,30.49,230010.0,28.3162,28.3162,28.1683,28.1868,230010.0
2023-10-27 15:00:00,30.49,30.59,30.48,30.56,184862.0,28.1868,28.2792,28.1775,28.2515,184862.0
2023-10-27 15:10:00,30.56,30.6,30.51,30.53,188591.0,28.2515,28.2885,28.2053,28.2237,188591.0
2023-10-27 15:20:00,30.52,30.71,30.49,30.7,391206.0,28.2145,28.3901,28.1868,28.3809,391206.0
2023-10-27 15:30:00,30.7,30.73,30.58,30.62,260641.0,28.3809,28.4086,28.27,28.3069,260641.0
2023-10-27 15:40:00,30.62,30.65,30.57,30.64,331643.0,28.3069,28.3347,28.2607,28.3254,331643.0
2023-10-27 15:50:00,30.64,30.67,30.59,30.65,967817.0,28.3254,28.3532,28.2792,28.3347,967817.0
2023-10-30 09:30:00,30.96,31.26,30.75,31.01,267778.0,28.6213,28.8986,28.4271,28.6675,267778.0
2023-10-30 09:40:00,31.01,31.04,30.78,30.9,177507.0,28.6675,28.6952,28.4549,28.5658,177507.0
2023-10-30 09:50:00,30.91,30.91,30.73,30.8,178426.0,28.575,28.575,28.4086,28.4733,178426.0
2023-10-30 10:00:00,30.8,30.86,30.73,30.75,198080.0,28.4733,28.5288,28.4086,28.4271,198080.0
2023-10-30 10:10:00,30.75,30.76,30.58,30.66,208787.0,28.4271,28.4364,28.27,28.3439,208787.0
2023-10-30 10:20:00,30.66,30.84,30.66,30.8,159709.0,28.3439,28.5103,28.3439,28.4733,159709.0
2023-10-30 10:30:00,30.8,30.88,30.77,30.84,121920.0,28.4733,28.5473,28.4456,28.5103,121920.0
2023-10-30 10:40:00,30.84,30.85,30.72,30.82,173097.0,28.5103,28.5196,28.3994,28.4918,173097.0
2023-10-30 10:50:00,30.81,30.86,30.76,30.81,128771.0,28.4826,28.5288,28.4364,28.4826,128771.0
2023-10-30 11:00:00,30.8,30.93,30.8,30.92,197868.0,28.4733,28.5935,28.4733,28.5843,197868.0
2023-10-30 11:10:00,30.92,31.0,30.9,30.91,162675.0,28.5843,28.6582,28.5658,28.575,162675.0
2023-10-30 11:20:00,30.91,30.94,30.84,30.93,173351.0,28.575,28.6028,28.5103,28.5935,173351.0
2023-10-30 11:30:00,30.94,31.0,30.87,30.87,218048.0,28.6028,28.6582,28.5381,28.5381,218048.0
2023-10-30 11:40:00,30.87,30.92,30.86,30.87,172687.0,28.5381,28.5843,28.5288,28.5381,172687.0
2023-10-30 11:50:00,30.86,30.94,30.85,30.92,164819.0,28.5288,28.6028,28.5196,28.5843,164819.0
2023-10-30 12:00:00,30.92,30.96,30.88,30.9,132449.0,28.5843,28.6213,28.5473,28.5658,132449.0
2023-10-30 12:10:00,30.9,30.99,30.9,30.94,148354.0,28.5658,28.649,28.5658,28.6028,148354.0
2023-10-30 12:20:00,30.95,30.97,30.92,30.93,149683.0,28.612,28.6305,28.5843,28.5935,149683.0
2023-10-30 12:30:00,30.93,31.0,30.92,30.95,95345.0,28.5935,28.6582,28.5843,28.612,95345.0
2023-10-30 12:40:00,30.95,30.95,30.85,30.92,95074.0,28.612,28.612,28.5196,28.5843,95074.0
2023-10-30 12:50:00,30.92,30.97,30.91,30.95,122963.0,28.5843,28.6305,28.575,28.612,122963.0
2023-10-30 13:00:00,30.96,31.05,30.96,31.05,168554.0,28.6213,28.7045,28.6213,28.7045,168554.0
2023-10-30 13:10:00,31.05,31.08,31.0,31.06,118270.0,28.7045,28.7322,28.6582,28.7137,118270.0
2023-10-30 13:20:00,31.07,31.22,31.05,31.2,233522.0,28.723,28.8616,28.7045,28.8431,233522.0
2023-10-30 13:30:00,31.2,31.23,31.05,31.12,252246.0,28.8431,28.8709,28.7045,28.7692,252246.0
2023-10-30 13:40:00,31.12,31.13,31.05,31.13,120328.0,28.7692,28.7784,28.7045,28.7784,120328.0
2023-10-30 13:50:00,31.13,31.17,31.1,31.15,137096.0,28.7784,28.8154,28.7507,28.7969,137096.0
2023-10-30 14:00:00,31.14,31.18,31.11,31.15,111702.0,28.7877,28.8246,28.7599,28.7969,111702.0
2023-10-30 14:10:00,31.15,31.16,31.07,31.09,96142.0,28.7969,28.8062,28.723,28.7414,96142.0
2023-10-30 14:20:00,31.09,31.13,31.07,31.08,118796.0,28.7414,28.7784,28.723,28.7322,118796.0
2023-10-30 14:30:00,31.09,31.19,31.06,31.15,138025.0,28.7414,28.8339,28.7137,28.7969,138025.0
2023-10-30 14:40:00,31.15,31.2,31.11,31.17,130733.0,28.7969,28.8431,28.7599,28.8154,130733.0
2023-10-30 14:50:00,31.17,31.18,31.09,31.14,119124.0,28.8154,28.8246,28.7414,28.7877,119124.0
2023-10-30 15:00:00,31.13,31.24,31.13,31.23,213756.0,28.7784,28.8801,28.7784,28.8709,213756.0
2023-10-30 15:10:00,31.23,31.27,31.19,31.26,158346.0,28.8709,28.9078,28.8339,28.8986,158346.0
2023-10-30 15:20:00,31.26,31.28,31.21,31.22,188328.0,28.8986,28.9171,28.8524,28.8616,188328.0
2023-10-30 15:30:00,31.23,31.3,31.18,31.27,335183.0,28.8709,28.9356,28.8246,28.9078,335183.0
2023-10-30 15:40:00,31.27,31.32,31.23,31.3,337956.0,28.9078,28.9541,28.8709,28.9356,337956.0
2023-10-30 15:50:00,31.3,31.33,31.27,31.31,909745.0,28.9356,28.9633,28.9078,28.9448,909745.0
2023-10-31 09:30:00,31.45,31.59,31.3,31.43,341125.0,29.0742,29.2037,28.9356,29.0558,341125.0
2023-10-31 09:40:00,31.45,31.51,31.14,31.15,203356.0,29.0742,29.1297,28.7877,28.7969,203356.0
2023-10-31 09:50:00,31.16,31.21,31.03,31.1,195982.0,28.8062,28.8524,28.686,28.7507,195982.0
2023-10-31 10:00:00,31.09,31.11,30.88,30.97,300044.0,28.7414,28.7599,28.5473,28.6305,300044.0
2023-10-31 10:10:00,30.98,31.15,30.97,31.07,464443.0,28.6398,28.7969,28.6305,28.723,464443.0
2023-10-31 10:20:00,31.07,31.16,31.07,31.11,131164.0,28.723,28.8062,28.723,28.7599,131164.0
2023-10-31 10:30:00,31.11,31.29,31.1,31.2,165268.0,28.7599,28.9263,28.7507,28.8431,165268.0
2023-10-31 10:40:00,31.2,31.29,31.19,31.25,120631.0,28.8431,28.9263,28.8339,28.8894,120631.0
2023-10-31 10:50:00,31.25,31.38,31.24,31.33,164845.0,28.8894,29.0095,28.8801,28.9633,164845.0
2023-10-31 11:00:00,31.33,31.35,31.28,31.35,110886.0,28.9633,28.9818,28.9171,28.9818,110886.0
2023-10-31 11:10:00,31.35,31.36,31.29,31.33,104702.0,28.9818,28.991,28.9263,28.9633,104702.0
2023-10-31 11:20:00,31.32,31.43,31.28,31.36,194306.0,28.9541,29.0558,28.9171,28.991,194306.0
2023-10-31 11:30:00,31.37,31.4,31.34,31.37,125383.0,29.0003,29.028,28.9726,29.0003,125383.0
2023-10-31 11:40:00,31.36,31.36,31.29,31.34,118605.0,28.991,28.991,28.9263,28.9726,118605.0
2023-10-31 11:50:00,31.35,31.39,31.32,31.39,81118.0,28.9818,29.0188,28.9541,29.0188,81118.0
2023-10-31 12:00:00,31.39,31.54,31.37,31.51,443277.0,29.0188,29.1574,29.0003,29.1297,443277.0
2023-10-31 12:10:00,31.51,31.51,31.32,31.35,214758.0,29.1297,29.1297,28.9541,28.9818,214758.0
2023-10-31 12:20:00,31.35,31.45,31.33,31.43,110636.0,28.9818,29.0742,28.9633,29.0558,110636.0
2023-10-31 12:30:00,31.43,31.46,31.34,31.39,144808.0,29.0558,29.0835,28.9726,29.0188,144808.0
2023-10-31 12:40:00,31.39,31.44,31.37,31.4,126717.0,29.0188,29.065,29.0003,29.028,126717.0
2023-10-31 12:50:00,31.4,31.43,31.39,31.42,71053.0,29.028,29.0558,29.0188,29.0465,71053.0
2023-10-31 13:00:00,31.42,31.46,31.4,31.45,72755.0,29.0465,29.0835,29.028,29.0742,72755.0
2023-10-31 13:10:00,31.45,31.45,31.36,31.41,83567.0,29.0742,29.0742,28.991,29.0373,83567.0
2023-10-31 13:20:00,31.41,31.49,31.39,31.49,133553.0,29.0373,29.1112,29.0188,29.1112,133553.0
2023-10-31 13:30:00,31.49,31.53,31.43,31.44,80447.0,29.1112,29.1482,29.0558,29.065,80447.0
2023-10-31 13:40:00,31.44,31.52,31.43,31.5,374306.0,29.065,29.139,29.0558,29.1205,374306.0
2023-10-31 13:50:00,31.5,31.53,31.46,31.49,67710.0,29.1205,29.1482,29.0835,29.1112,67710.0
2023-10-31 14:00:00,31.5,31.55,31.48,31.53,143934.0,29.1205,29.1667,29.102,29.1482,143934.0
2023-10-31 14:10:00,31.53,31.63,31.52,31.57,174165.0,29.1482,29.2407,29.139,29.1852,174165.0
2023-10-31 14:20:00,31.56,31.59,31.52,31.59,146372.0,29.1759,29.2037,29.139,29.2037,146372.0
2023-10-31 14:30:00,31.59,31.65,31.56,31.59,370058.0,29.2037,29.2591,29.1759,29.2037,370058.0
2023-10-31 14:40:00,31.6,31.71,31.57,31.67,179942.0,29.2129,29.3146,29.1852,29.2776,179942.0
2023-10-31 14:50:00,31.68,31.76,31.67,31.75,196280.0,29.2869,29.3608,29.2776,29.3516,196280.0
2023-10-31 15:00:00,31.75,31.79,31.72,31.77,185243.0,29.3516,29.3886,29.3239,29.3701,185243.0
2023-10-31 15:10:00,31.76,31.78,31.72,31.76,166620.0,29.3608,29.3793,29.3239,29.3608,166620.0
2023-10-31 15:20:00,31.77,31.8,31.74,31.8,157723.0,29.3701,29.3978,29.3423,29.3978,157723.0
2023-10-31 15:30:00,31.8,31.81,31.72,31.73,250279.0,29.3978,29.4071,29.3239,29.3331,250279.0
2023-10-31 15:40:00,31.73,31.73,31.66,31.71,290538.0,29.3331,29.3331,29.2684,29.3146,290538.0
2023-10-31 15:50:00,31.71,31.89,31.69,31.88,1966355.0,29.3146,29.481,29.2961,29.4718,1966355.0
2023-11-01 09:30:00,31.87,31.95,31.76,31.84,301257.0,29.4625,29.5365,29.3608,29.4348,301257.0
2023-11-01 09:40:00,31.83,31.9,31.72,31.83,279792.0,29.4255,29.4903,29.3239,29.4255,279792.0
2023-11-01 09:50:00,31.83,31.87,31.74,31.75,147747.0,29.4255,29.4625,29.3423,29.3516,147747.0
2023-11-01 10:00:00,31.75,31.86,31.62,31.8,255995.0,29.3516,29.4533,29.2314,29.3978,255995.0
2023-11-01 10:10:00,31.79,31.91,31.78,31.91,200114.0,29.3886,29.4995,29.3793,29.4995,200114.0
2023-11-01 10:20:00,31.93,32.02,31.85,31.9,146910.0,29.518,29.6012,29.444,29.4903,146910.0
2023-11-01 10:30:00,31.89,32.01,31.84,31.99,167434.0,29.481,29.5919,29.4348,29.5735,167434.0
2023-11-01 10:40:00,31.99,32.0,31.91,31.92,142827.0,29.5735,29.5827,29.4995,29.5087,142827.0
2023-11-01 10:50:00,31.9,31.98,31.87,31.94,192060.0,29.4903,29.5642,29.4625,29.5272,192060.0
2023-11-01 11:00:00,31.93,32.01,31.92,31.98,118496.0,29.518,29.5919,29.5087,29.5642,118496.0
2023-11-01 11:10:00,31.98,31.98,31.8,31.85,165995.0,29.5642,29.5642,29.3978,29.444,165995.0
2023-11-01 11:20:00,31.86,31.94,31.82,31.89,205321.0,29.4533,29.5272,29.4163,29.481,205321.0
2023-11-01 11:30:00,31.89,31.99,31.87,31.99,97655.0,29.481,29.5735,29.4625,29.5735,97655.0
2023-11-01 11:40:00,31.99,32.06,31.97,32.05,117405.0,29.5735,29.6382,29.555,29.6289,117405.0
2023-11-01 11:50:00,32.05,32.07,31.98,31.99,92212.0,29.6289,29.6474,29.5642,29.5735,92212.0
2023-11-01 12:00:00,31.98,32.01,31.96,32.01,167662.0,29.5642,29.5919,29.5457,29.5919,167662.0
2023-11-01 12:10:00,32.01,32.01,31.86,31.89,134426.0,29.5919,29.5919,29.4533,29.481,134426.0
2023-11-01 12:20:00,31.88,31.95,31.86,31.9,230100.0,29.4718,29.5365,29.4533,29.4903,230100.0
2023-11-01 12:30:00,31.9,31.92,31.8,31.82,488094.0,29.4903,29.5087,29.3978,29.4163,488094.0
2023-11-01 12:40:00,31.82,31.88,31.79,31.82,215147.0,29.4163,29.4718,29.3886,29.4163,215147.0
2023-11-01 12:50:00,31.82,31.87,31.8,31.83,243302.0,29.4163,29.4625,29.3978,29.4255,243302.0
2023-11-01 13:00:00,31.83,31.84,31.74,31.77,361238.0,29.4255,29.4348,29.3423,29.3701,361238.0
2023-11-01 13:10:00,31.77,31.82,31.69,31.71,385798.0,29.3701,29.4163,29.2961,29.3146,385798.0
2023-11-01 13:20:00,31.71,31.72,31.51,31.6,1887541.0,29.3146,29.3239,29.1297,29.2129,1887541.0
2023-11-01 13:30:00,31.6,31.61,31.48,31.52,134673.0,29.2129,29.2222,29.102,29.139,134673.0
2023-11-01 13:40:00,31.51,31.62,31.51,31.56,132832.0,29.1297,29.2314,29.1297,29.1759,132832.0
2023-11-01 13:50:00,31.56,31.62,31.54,31.6,122717.0,29.1759,29.2314,29.1574,29.2129,122717.0
2023-11-01 14:00:00,31.61,31.75,31.57,31.64,152630.0,29.2222,29.3516,29.1852,29.2499,152630.0
2023-11-01 14:10:00,31.64,31.65,31.51,31.54,166812.0,29.2499,29.2591,29.1297,29.1574,166812.0
2023-11-01 14:20:00,31.54,31.62,31.53,31.57,118310.0,29.1574,29.2314,29.1482,29.1852,118310.0
2023-11-01 14:30:00,31.56,31.71,31.56,31.58,340424.0,29.1759,29.3146,29.1759,29.1944,340424.0
2023-11-01 14:40:00,31.59,31.59,31.4,31.46,303295.0,29.2037,29.2037,29.028,29.0835,303295.0
2023-11-01 14:50:00,31.45,31.62,31.44,31.59,259406.0,29.0742,29.2314,29.065,29.2037,259406.0
2023-11-01 15:00:00,31.59,31.79,31.59,31.76,273088.0,29.2037,29.3886,29.2037,29.3608,273088.0
2023-11-01 15:10:00,31.75,31.91,31.74,31.84,274824.0,29.3516,29.4995,29.3423,29.4348,274824.0
2023-11-01 15:20:00,31.84,31.96,31.81,31.85,268063.0,29.4348,29.5457,29.4071,29.444,268063.0
2023-11-01 15:30:00,31.84,31.89,31.81,31.88,293425.0,29.4348,29.481,29.4071,29.4718,293425.0
2023-11-01 15:40:00,31.88,31.9,31.83,31.86,415459.0,29.4718,29.4903,29.4255,29.4533,415459.0
2023-11-01 15:50:00,31.86,31.88,31.79,31.86,1192643.0,29.4533,29.4718,29.3886,29.4533,1192643.0
2023-11-02 09:30:00,32.43,32.92,32.39,32.81,611591.0,29.9802,30.4332,29.9432,30.3315,611591.0
2023-11-02 09:40:00,32.81,32.89,32.54,32.64,487343.0,30.3315,30.4055,30.0819,30.1744,487343.0
2023-11-02 09:50:00,32.65,32.88,32.62,32.88,337597.0,30.1836,30.3962,30.1559,30.3962,337597.0
2023-11-02 10:00:00,32.88,32.94,32.81,32.88,316029.0,30.3962,30.4517,30.3315,30.3962,316029.0
2023-11-02 10:10:00,32.87,33.0,32.84,32.99,290777.0,30.387,30.5072,30.3592,30.4979,290777.0
2023-11-02 10:20:00,33.0,33.24,32.99,33.2,298322.0,30.5072,30.729,30.4979,30.6921,298322.0
2023-11-02 10:30:00,33.21,33.37,33.21,33.35,477041.0,30.7013,30.8492,30.7013,30.8307,477041.0
2023-11-02 10:40:00,33.36,33.49,33.33,33.48,241284.0,30.84,30.9601,30.8122,30.9509,241284.0
2023-11-02 10:50:00,33.48,33.53,33.45,33.52,184573.0,30.9509,30.9971,30.9232,30.9879,184573.0
2023-11-02 11:00:00,33.52,33.62,33.45,33.56,284082.0,30.9879,31.0803,30.9232,31.0249,284082.0
2023-11-02 11:10:00,33.57,33.62,33.48,33.59,454311.0,31.0341,31.0803,30.9509,31.0526,454311.0
2023-11-02 11:20:00,33.6,33.61,33.49,33.54,248400.0,31.0618,31.0711,30.9601,31.0064,248400.0
2023-11-02 11:30:00,33.54,33.75,33.51,33.62,249611.0,31.0064,31.2005,30.9786,31.0803,249611.0
2023-11-02 11:40:00,33.62,33.74,33.6,33.66,277482.0,31.0803,31.1913,31.0618,31.1173,277482.0
2023-11-02 11:50:00,33.66,33.76,33.66,33.7,163441.0,31.1173,31.2097,31.1173,31.1543,163441.0
2023-11-02 12:00:00,33.7,33.8,33.66,33.72,201207.0,31.1543,31.2467,31.1173,31.1728,201207.0
2023-11-02 12:10:00,33.72,33.85,33.7,33.84,201215.0,31.1728,31.293,31.1543,31.2837,201215.0
2023-11-02 12:20:00,33.84,33.88,33.71,33.73,175563.0,31.2837,31.3207,31.1635,31.182,175563.0
2023-11-02 12:30:00,33.73,33.88,33.73,33.86,170442.0,31.182,31.3207,31.182,31.3022,170442.0
2023-11-02 12:40:00,33.85,33.96,33.85,33.94,203768.0,31.293,31.3946,31.293,31.3762,203768.0
2023-11-02 12:50:00,33.94,33.99,33.88,33.91,247332.0,31.3762,31.4224,31.3207,31.3484,247332.0
2023-11-02 13:00:00,33.91,33.94,33.85,33.94,157255.0,31.3484,31.3762,31.293,31.3762,157255.0
2023-11-02 13:10:00,33.94,33.98,33.88,33.88,167951.0,31.3762,31.4131,31.3207,31.3207,167951.0
2023-11-02 13:20:00,33.89,33.92,33.82,33.86,150213.0,31.3299,31.3577,31.2652,31.3022,150213.0
2023-11-02 13:30:00,33.86,33.99,33.85,33.98,252022.0,31.3022,31.4224,31.293,31.4131,252022.0
2023-11-02 13:40:00,33.98,34.0,33.93,33.97,271446.0,31.4131,31.4316,31.3669,31.4039,271446.0
2023-11-02 13:50:00,33.95,34.1,33.94,34.03,198359.0,31.3854,31.5241,31.3762,31.4594,198359.0
2023-11-02 14:00:00,34.02,34.05,33.87,33.89,112762.0,31.4501,31.4778,31.3114,31.3299,112762.0
2023-11-02 14:10:00,33.89,33.92,33.83,33.89,122368.0,31.3299,31.3577,31.2745,31.3299,122368.0
2023-11-02 14:20:00,33.89,33.92,33.84,33.9,109930.0,31.3299,31.3577,31.2837,31.3392,109930.0
2023-11-02 14:30:00,33.9,33.98,33.88,33.98,162694.0,31.3392,31.4131,31.3207,31.4131,162694.0
2023-11-02 14:40:00,33.98,34.01,33.88,33.95,271933.0,31.4131,31.4409,31.3207,31.3854,271933.0
2023-11-02 14:50:00,33.95,34.0,33.94,33.99,117636.0,31.3854,31.4316,31.3762,31.4224,117636.0
2023-11-02 15:00:00,33.98,34.1,33.97,34.09,273945.0,31.4131,31.5241,31.4039,31.5148,273945.0
2023-11-02 15:10:00,34.09,34.19,34.08,34.19,432472.0,31.5148,31.6073,31.5056,31.6073,432472.0
2023-11-02 15:20:00,34.19,34.23,34.17,34.22,449549.0,31.6073,31.6442,31.5888,31.635,449549.0
2023-11-02 15:30:00,34.22,34.29,34.17,34.29,434073.0,31.635,31.6997,31.5888,31.6997,434073.0
2023-11-02 15:40:00,34.29,34.29,34.19,34.23,478335.0,31.6997,31.6997,31.6073,31.6442,478335.0
2023-11-02 15:50:00,34.23,34.34,34.2,34.34,1566361.0,31.6442,31.7459,31.6165,31.7459,1566361.0
2023-11-03 09:30:00,35.31,35.46,35.16,35.45,681724.0,32.6427,32.7813,32.504,32.7721,681724.0
2023-11-03 09:40:00,35.45,35.61,35.23,35.32,481192.0,32.7721,32.92,32.5687,32.6519,481192.0
2023-11-03 09:50:00,35.32,35.49,35.28,35.47,223498.0,32.6519,32.8091,32.6149,32.7906,223498.0
2023-11-03 10:00:00,35.47,35.58,35.27,35.33,335368.0,32.7906,32.8923,32.6057,32.6612,335368.0
2023-11-03 10:10:00,35.33,35.42,35.26,35.35,184587.0,32.6612,32.7444,32.5964,32.6796,184587.0
2023-11-03 10:20:00,35.36,35.44,35.29,35.34,271907.0,32.6889,32.7628,32.6242,32.6704,271907.0
2023-11-03 10:30:00,35.33,35.41,35.27,35.38,456517.0,32.6612,32.7351,32.6057,32.7074,456517.0
2023-11-03 10:40:00,35.38,35.47,35.29,35.44,213923.0,32.7074,32.7906,32.6242,32.7628,213923.0
2023-11-03 10:50:00,35.44,35.45,35.32,35.42,162356.0,32.7628,32.7721,32.6519,32.7444,162356.0
2023-11-03 11:00:00,35.43,35.55,35.39,35.47,285891.0,32.7536,32.8645,32.7166,32.7906,285891.0
2023-11-03 11:10:00,35.46,35.57,35.39,35.55,202104.0,32.7813,32.883,32.7166,32.8645,202104.0
2023-11-03 11:20:00,35.55,35.62,35.5,35.51,183474.0,32.8645,32.9292,32.8183,32.8276,183474.0
2023-11-03 11:30:00,35.52,35.62,35.51,35.57,161746.0,32.8368,32.9292,32.8276,32.883,161746.0
2023-11-03 11:40:00,35.57,35.57,35.43,35.45,163400.0,32.883,32.883,32.7536,32.7721,163400.0
2023-11-03 11:50:00,35.45,35.5,35.42,35.43,130340.0,32.7721,32.8183,32.7444,32.7536,130340.0
2023-11-03 12:00:00,35.44,35.47,35.37,35.44,198680.0,32.7628,32.7906,32.6981,32.7628,198680.0
2023-11-03 12:10:00,35.44,35.46,35.34,35.4,156465.0,32.7628,32.7813,32.6704,32.7259,156465.0
2023-11-03 12:20:00,35.41,35.45,35.38,35.43,134872.0,32.7351,32.7721,32.7074,32.7536,134872.0
2023-11-03 12:30:00,35.43,35.51,35.41,35.48,144185.0,32.7536,32.8276,32.7351,32.7998,144185.0
2023-11-03 12:40:00,35.48,35.5,35.43,35.47,146211.0,32.7998,32.8183,32.7536,32.7906,146211.0
2023-11-03 12:50:00,35.47,35.61,35.46,35.59,217416.0,32.7906,32.92,32.7813,32.9015,217416.0
2023-11-03 13:00:00,35.59,35.64,35.56,35.63,268617.0,32.9015,32.9477,32.8738,32.9385,268617.0
2023-11-03 13:10:00,35.63,35.67,35.6,35.65,217229.0,32.9385,32.9755,32.9108,32.957,217229.0
2023-11-03 13:20:00,35.66,35.71,35.64,35.7,263947.0,32.9662,33.0124,32.9477,33.0032,263947.0
2023-11-03 13:30:00,35.7,35.75,35.63,35.68,210216.0,33.0032,33.0494,32.9385,32.9847,210216.0
2023-11-03 13:40:00,35.68,35.68,35.59,35.66,127073.0,32.9847,32.9847,32.9015,32.9662,127073.0
2023-11-03 13:50:00,35.66,35.78,35.65,35.76,162809.0,32.9662,33.0772,32.957,33.0587,162809.0
2023-11-03 14:00:00,35.76,35.77,35.64,35.69,147320.0,33.0587,33.0679,32.9477,32.994,147320.0
2023-11-03 14:10:00,35.69,35.72,35.67,35.7,137304.0,32.994,33.0217,32.9755,33.0032,137304.0
2023-11-03 14:20:00,35.71,35.78,35.69,35.77,138306.0,33.0124,33.0772,32.994,33.0679,138306.0
2023-11-03 14:30:00,35.78,35.82,35.76,35.81,222635.0,33.0772,33.1141,33.0587,33.1049,222635.0
2023-11-03 14:40:00,35.8,35.86,35.77,35.79,175336.0,33.0956,33.1511,33.0679,33.0864,175336.0
2023-11-03 14:50:00,35.79,35.83,35.78,35.82,135608.0,33.0864,33.1234,33.0772,33.1141,135608.0
2023-11-03 15:00:00,35.83,35.84,35.75,35.75,221574.0,33.1234,33.1326,33.0494,33.0494,221574.0
2023-11-03 15:10:00,35.76,35.8,35.72,35.76,202314.0,33.0587,33.0956,33.0217,33.0587,202314.0
2023-11-03 15:20:00,35.76,35.8,35.69,35.73,178953.0,33.0587,33.0956,32.994,33.0309,178953.0
2023-11-03 15:30:00,35.72,35.74,35.65,35.69,277802.0,33.0217,33.0402,32.957,32.994,277802.0
2023-11-03 15:40:00,35.69,35.7,35.61,35.64,421801.0,32.994,33.0032,32.92,32.9477,421801.0
2023-11-03 15:50:00,35.64,35.64,35.47,35.48,1226132.0,32.9477,32.9477,32.7906,32.7998,1226132.0
2023-11-06 09:30:00,35.65,35.84,35.57,35.64,504303.0,32.957,33.1326,32.883,32.9477,504303.0
2023-11-06 09:40:00,35.65,35.74,35.41,35.52,292718.0,32.957,33.0402,32.7351,32.8368,292718.0
2023-11-06 09:50:00,35.55,35.71,35.48,35.5,220681.0,32.8645,33.0124,32.7998,32.8183,220681.0
2023-11-06 10:00:00,35.5,35.52,35.37,35.38,176345.0,32.8183,32.8368,32.6981,32.7074,176345.0
2023-11-06 10:10:00,35.39,35.39,35.18,35.23,131576.0,32.7166,32.7166,32.5225,32.5687,131576.0
2023-11-06 10:20:00,35.24,35.27,35.09,35.16,155637.0,32.5779,32.6057,32.4393,32.504,155637.0
2023-11-06 10:30:00,35.15,35.32,35.13,35.31,170833.0,32.4947,32.6519,32.4763,32.6427,170833.0
2023-11-06 10:40:00,35.3,35.37,35.15,35.16,296139.0,32.6334,32.6981,32.4947,32.504,296139.0
2023-11-06 10:50:00,35.16,35.28,35.15,35.27,92982.0,32.504,32.6149,32.4947,32.6057,92982.0
2023-11-06 11:00:00,35.27,35.41,35.26,35.41,127995.0,32.6057,32.7351,32.5964,32.7351,127995.0
2023-11-06 11:10:00,35.4,35.45,35.35,35.38,112672.0,32.7259,32.7721,32.6796,32.7074,112672.0
2023-11-06 11:20:00,35.37,35.41,35.32,35.36,109192.0,32.6981,32.7351,32.6519,32.6889,109192.0
2023-11-06 11:30:00,35.36,35.36,35.28,35.33,73207.0,32.6889,32.6889,32.6149,32.6612,73207.0
2023-11-06 11:40:00,35.33,35.37,35.31,35.34,103344.0,32.6612,32.6981,32.6427,32.6704,103344.0
2023-11-06 11:50:00,35.34,35.37,35.3,35.36,96886.0,32.6704,32.6981,32.6334,32.6889,96886.0
2023-11-06 12:00:00,35.36,35.39,35.31,35.34,95362.0,32.6889,32.7166,32.6427,32.6704,95362.0
2023-11-06 12:10:00,35.34,35.36,35.3,35.33,98459.0,32.6704,32.6889,32.6334,32.6612,98459.0
2023-11-06 12:20:00,35.33,35.33,35.18,35.22,117373.0,32.6612,32.6612,32.5225,32.5595,117373.0
2023-11-06 12:30:00,35.21,35.27,35.21,35.26,107042.0,32.5502,32.6057,32.5502,32.5964,107042.0
2023-11-06 12:40:00,35.26,35.29,35.21,35.21,108865.0,32.5964,32.6242,32.5502,32.5502,108865.0
2023-11-06 12:50:00,35.22,35.25,35.18,35.22,75432.0,32.5595,32.5872,32.5225,32.5595,75432.0
2023-11-06 13:00:00,35.22,35.22,35.14,35.17,83065.0,32.5595,32.5595,32.4855,32.5132,83065.0
2023-11-06 13:10:00,35.18,35.18,35.1,35.11,66467.0,32.5225,32.5225,32.4485,32.4578,66467.0
2023-11-06 13:20:00,35.1,35.21,35.07,35.2,116655.0,32.4485,32.5502,32.4208,32.541,116655.0
2023-11-06 13:30:00,35.2,35.23,35.17,35.22,88968.0,32.541,32.5687,32.5132,32.5595,88968.0
2023-11-06 13:40:00,35.22,35.23,35.12,35.14,75418.0,32.5595,32.5687,32.467,32.4855,75418.0
2023-11-06 13:50:00,35.14,35.14,35.05,35.09,130548.0,32.4855,32.4855,32.4023,32.4393,130548.0
2023-11-06 14:00:00,35.09,35.14,35.03,35.05,171540.0,32.4393,32.4855,32.3838,32.4023,171540.0
2023-11-06 14:10:00,35.04,35.11,35.04,35.1,65079.0,32.3931,32.4578,32.3931,32.4485,65079.0
2023-11-06 14:20:00,35.11,35.16,35.08,35.15,87458.0,32.4578,32.504,32.43,32.4947,87458.0
2023-11-06 14:30:00,35.16,35.19,35.14,35.16,93596.0,32.504,32.5317,32.4855,32.504,93596.0
2023-11-06 14:40:00,35.16,35.23,35.14,35.18,119737.0,32.504,32.5687,32.4855,32.5225,119737.0
2023-11-06 14:50:00,35.18,35.23,35.17,35.23,87995.0,32.5225,32.5687,32.5132,32.5687,87995.0
2023-11-06 15:00:00,35.23,35.26,35.2,35.23,122146.0,32.5687,32.5964,32.541,32.5687,122146.0
2023-11-06 15:10:00,35.24,35.27,35.2,35.24,84922.0,32.5779,32.6057,32.541,32.5779,84922.0
2023-11-06 15:20:00,35.25,35.28,35.23,35.25,109546.0,32.5872,32.6149,32.5687,32.5872,109546.0
2023-11-06 15:30:00,35.25,35.29,35.22,35.23,123298.0,32.5872,32.6242,32.5595,32.5687,123298.0
2023-11-06 15:40:00,35.23,35.3,35.15,35.28,232582.0,32.5687,32.6334,32.4947,32.6149,232582.0
2023-11-06 15:50:00,35.27,35.33,35.24,35.27,647443.0,32.6057,32.6612,32.5779,32.6057,647443.0
2023-11-07 09:30:00,35.09,35.14,34.88,34.98,222477.0,32.4393,32.4855,32.2451,32.3376,222477.0
2023-11-07 09:40:00,34.97,35.13,34.95,35.0,172503.0,32.3283,32.4763,32.3099,32.3561,172503.0
2023-11-07 09:50:00,35.0,35.1,34.95,35.05,144363.0,32.3561,32.4485,32.3099,32.4023,144363.0
2023-11-07 10:00:00,35.04,35.16,34.96,35.02,155253.0,32.3931,32.504,32.3191,32.3746,155253.0
2023-11-07 10:10:00,35.02,35.1,35.0,35.05,111984.0,32.3746,32.4485,32.3561,32.4023,111984.0
2023-11-07 10:20:00,35.05,35.07,34.99,35.01,110794.0,32.4023,32.4208,32.3468,32.3653,110794.0
2023-11-07 10:30:00,34.99,35.07,34.95,35.0,189487.0,32.3468,32.4208,32.3099,32.3561,189487.0
2023-11-07 10:40:00,35.01,35.06,34.97,34.98,165513.0,32.3653,32.4115,32.3283,32.3376,165513.0
2023-11-07 10:50:00,34.99,35.02,34.86,34.9,221169.0,32.3468,32.3746,32.2267,32.2636,221169.0
2023-11-07 11:00:00,34.9,34.93,34.81,34.81,69575.0,32.2636,32.2914,32.1804,32.1804,69575.0
2023-11-07 11:10:00,34.81,34.96,34.81,34.92,125178.0,32.1804,32.3191,32.1804,32.2821,125178.0
2023-11-07 11:20:00,34.92,34.97,34.88,34.89,54917.0,32.2821,32.3283,32.2451,32.2544,54917.0
2023-11-07 11:30:00,34.89,34.94,34.88,34.92,52629.0,32.2544,32.3006,32.2451,32.2821,52629.0
2023-11-07 11:40:00,34.91,34.97,34.88,34.89,54993.0,32.2729,32.3283,32.2451,32.2544,54993.0
2023-11-07 11:50:00,34.88,34.9,34.85,34.88,44046.0,32.2451,32.2636,32.2174,32.2451,44046.0
2023-11-07 12:00:00,34.89,34.93,34.84,34.91,69626.0,32.2544,32.2914,32.2082,32.2729,69626.0
2023-11-07 12:10:00,34.91,34.98,34.9,34.94,64400.0,32.2729,32.3376,32.2636,32.3006,64400.0
2023-11-07 12:20:00,34.94,34.96,34.89,34.93,81820.0,32.3006,32.3191,32.2544,32.2914,81820.0
2023-11-07 12:30:00,34.93,34.97,34.81,34.81,252911.0,32.2914,32.3283,32.1804,32.1804,252911.0
2023-11-07 12:40:00,34.82,34.84,34.68,34.7,121046.0,32.1897,32.2082,32.0603,32.0787,121046.0
2023-11-07 12:50:00,34.7,34.77,34.65,34.77,117594.0,32.0787,32.1435,32.0325,32.1435,117594.0
2023-11-07 13:00:00,34.77,34.92,34.75,34.91,159885.0,32.1435,32.2821,32.125,32.2729,159885.0
2023-11-07 13:10:00,34.91,34.92,34.76,34.8,137743.0,32.2729,32.2821,32.1342,32.1712,137743.0
2023-11-07 13:20:00,34.8,34.81,34.76,34.77,75002.0,32.1712,32.1804,32.1342,32.1435,75002.0
2023-11-07 13:30:00,34.77,34.86,34.76,34.84,108380.0,32.1435,32.2267,32.1342,32.2082,108380.0
2023-11-07 13:40:00,34.84,34.9,34.82,34.86,73153.0,32.2082,32.2636,32.1897,32.2267,73153.0
2023-11-07 13:50:00,34.86,34.87,34.77,34.85,91665.0,32.2267,32.2359,32.1435,32.2174,91665.0
2023-11-07 14:00:00,34.85,34.87,34.79,34.81,114278.0,32.2174,32.2359,32.1619,32.1804,114278.0
2023-11-07 14:10:00,34.81,34.86,34.81,34.84,61524.0,32.1804,32.2267,32.1804,32.2082,61524.0
2023-11-07 14:20:00,34.84,34.89,34.84,34.85,64760.0,32.2082,32.2544,32.2082,32.2174,64760.0
2023-11-07 14:30:00,34.85,34.88,34.82,34.83,72123.0,32.2174,32.2451,32.1897,32.1989,72123.0
2023-11-07 14:40:00,34.83,34.86,34.78,34.84,82549.0,32.1989,32.2267,32.1527,32.2082,82549.0
2023-11-07 14:50:00,34.84,34.87,34.83,34.86,79164.0,32.2082,32.2359,32.1989,32.2267,79164.0
2023-11-07 15:00:00,34.85,34.94,34.85,34.86,136169.0,32.2174,32.3006,32.2174,32.2267,136169.0
2023-11-07 15:10:00,34.86,34.94,34.82,34.93,132378.0,32.2267,32.3006,32.1897,32.2914,132378.0
2023-11-07 15:20:00,34.92,34.97,34.9,34.93,119735.0,32.2821,32.3283,32.2636,32.2914,119735.0
2023-11-07 15:30:00,34.93,34.96,34.9,34.91,120103.0,32.2914,32.3191,32.2636,32.2729,120103.0
2023-11-07 15:40:00,34.91,34.93,34.87,34.9,197219.0,32.2729,32.2914,32.2359,32.2636,197219.0
2023-11-07 15:50:00,34.89,34.91,34.77,34.81,587685.0,32.2544,32.2729,32.1435,32.1804,587685.0
2023-11-08 09:30:00,34.85,34.91,34.42,34.59,239197.0,32.2174,32.2729,31.8199,31.9771,239197.0
2023-11-08 09:40:00,34.61,34.77,34.57,34.64,115158.0,31.9955,32.1435,31.9586,32.0233,115158.0
2023-11-08 09:50:00,34.63,34.83,34.62,34.67,117525.0,32.014,32.1989,32.0048,32.051,117525.0
2023-11-08 10:00:00,34.68,34.74,34.55,34.68,103245.0,32.0603,32.1157,31.9401,32.0603,103245.0
2023-11-08 10:10:00,34.69,34.75,34.59,34.64,68800.0,32.0695,32.125,31.9771,32.0233,68800.0
2023-11-08 10:20:00,34.63,34.67,34.58,34.66,42399.0,32.014,32.051,31.9678,32.0418,42399.0
2023-11-08 10:30:00,34.66,34.71,34.62,34.66,56201.0,32.0418,32.088,32.0048,32.0418,56201.0
2023-11-08 10:40:00,34.67,34.75,34.6,34.66,79978.0,32.051,32.125,31.9863,32.0418,79978.0
2023-11-08 10:50:00,34.65,34.66,34.62,34.64,46257.0,32.0325,32.0418,32.0048,32.0233,46257.0
2023-11-08 11:00:00,34.64,34.75,34.63,34.72,75510.0,32.0233,32.125,32.014,32.0972,75510.0
2023-11-08 11:10:00,34.72,34.84,34.72,34.79,72159.0,32.0972,32.2082,32.0972,32.1619,72159.0
2023-11-08 11:20:00,34.8,34.82,34.71,34.71,112168.0,32.1712,32.1897,32.088,32.088,112168.0
2023-11-08 11:30:00,34.7,34.79,34.66,34.75,119913.0,32.0787,32.1619,32.0418,32.125,119913.0
2023-11-08 11:40:00,34.75,34.8,34.73,34.8,48015.0,32.125,32.1712,32.1065,32.1712,48015.0
2023-11-08 11:50:00,34.79,34.8,34.69,34.7,61591.0,32.1619,32.1712,32.0695,32.0787,61591.0
2023-11-08 12:00:00,34.7,34.72,34.58,34.59,138371.0,32.0787,32.0972,31.9678,31.9771,138371.0
2023-11-08 12:10:00,34.59,34.7,34.57,34.65,106180.0,31.9771,32.0787,31.9586,32.0325,106180.0
2023-11-08 12:20:00,34.66,34.69,34.59,34.62,90852.0,32.0418,32.0695,31.9771,32.0048,90852.0
2023-11-08 12:30:00,34.62,34.63,34.55,34.59,52590.0,32.0048,32.014,31.9401,31.9771,52590.0
2023-11-08 12:40:00,34.58,34.62,34.53,34.58,105586.0,31.9678,32.0048,31.9216,31.9678,105586.0
2023-11-08 12:50:00,34.58,34.58,34.49,34.53,56517.0,31.9678,31.9678,31.8846,31.9216,56517.0
2023-11-08 13:00:00,34.52,34.64,34.51,34.63,99493.0,31.9123,32.0233,31.9031,32.014,99493.0
2023-11-08 13:10:00,34.62,34.62,34.52,34.52,55886.0,32.0048,32.0048,31.9123,31.9123,55886.0
2023-11-08 13:20:00,34.52,34.62,34.51,34.62,61823.0,31.9123,32.0048,31.9031,32.0048,61823.0
2023-11-08 13:30:00,34.62,34.69,34.61,34.65,96883.0,32.0048,32.0695,31.9955,32.0325,96883.0
2023-11-08 13:40:00,34.66,34.67,34.57,34.59,123328.0,32.0418,32.051,31.9586,31.9771,123328.0
2023-11-08 13:50:00,34.59,34.62,34.58,34.61,87061.0,31.9771,32.0048,31.9678,31.9955,87061.0
2023-11-08 14:00:00,34.61,34.67,34.59,34.65,97687.0,31.9955,32.051,31.9771,32.0325,97687.0
2023-11-08 14:10:00,34.66,34.66,34.58,34.6,83476.0,32.0418,32.0418,31.9678,31.9863,83476.0
2023-11-08 14:20:00,34.61,34.61,34.58,34.59,53284.0,31.9955,31.9955,31.9678,31.9771,53284.0
2023-11-08 14:30:00,34.59,34.61,34.46,34.48,98408.0,31.9771,31.9955,31.8569,31.8754,98408.0
2023-11-08 14:40:00,34.48,34.5,34.44,34.45,135987.0,31.8754,31.8938,31.8384,31.8476,135987.0
2023-11-08 14:50:00,34.45,34.49,34.4,34.4,131158.0,31.8476,31.8846,31.8014,31.8014,131158.0
2023-11-08 15:00:00,34.4,34.51,34.38,34.48,121609.0,31.8014,31.9031,31.7829,31.8754,121609.0
2023-11-08 15:10:00,34.49,34.5,34.39,34.45,224726.0,31.8846,31.8938,31.7922,31.8476,224726.0
2023-11-08 15:20:00,34.45,34.5,34.43,34.45,128686.0,31.8476,31.8938,31.8291,31.8476,128686.0
2023-11-08 15:30:00,34.45,34.53,34.41,34.52,139903.0,31.8476,31.9216,31.8106,31.9123,139903.0
2023-11-08 15:40:00,34.52,34.66,34.51,34.62,256955.0,31.9123,32.0418,31.9031,32.0048,256955.0
2023-11-08 15:50:00,34.61,34.61,34.5,34.51,891096.0,31.9955,31.9955,31.8938,31.9031,891096.0
2023-11-09 09:30:00,34.74,34.88,34.7,34.77,208546.0,32.1157,32.2451,32.0787,32.1435,208546.0
2023-11-09 09:40:00,34.76,34.86,34.55,34.64,98338.0,32.1342,32.2267,31.9401,32.0233,98338.0
2023-11-09 09:50:00,34.64,34.67,34.58,34.59,80448.0,32.0233,32.051,31.9678,31.9771,80448.0
2023-11-09 10:00:00,34.59,34.62,34.44,34.53,113265.0,31.9771,32.0048,31.8384,31.9216,113265.0
2023-11-09 10:10:00,34.55,34.58,34.5,34.54,76348.0,31.9401,31.9678,31.8938,31.9308,76348.0
2023-11-09 10:20:00,34.52,34.63,34.5,34.63,105250.0,31.9123,32.014,31.8938,32.014,105250.0
2023-11-09 10:30:00,34.63,34.65,34.56,34.59,122141.0,32.014,32.0325,31.9493,31.9771,122141.0
2023-11-09 10:40:00,34.59,34.6,34.51,34.56,133724.0,31.9771,31.9863,31.9031,31.9493,133724.0
2023-11-09 10:50:00,34.56,34.67,34.55,34.6,56594.0,31.9493,32.051,31.9401,31.9863,56594.0
2023-11-09 11:00:00,34.6,34.67,34.57,34.58,160027.0,31.9863,32.051,31.9586,31.9678,160027.0
2023-11-09 11:10:00,34.59,34.59,34.5,34.51,76100.0,31.9771,31.9771,31.8938,31.9031,76100.0
2023-11-09 11:20:00,34.51,34.56,34.49,34.54,91772.0,31.9031,31.9493,31.8846,31.9308,91772.0
2023-11-09 11:30:00,34.54,34.58,34.49,34.51,72407.0,31.9308,31.9678,31.8846,31.9031,72407.0
2023-11-09 11:40:00,34.51,34.61,34.49,34.55,55856.0,31.9031,31.9955,31.8846,31.9401,55856.0
2023-11-09 11:50:00,34.54,34.57,34.39,34.42,91661.0,31.9308,31.9586,31.7922,31.8199,91661.0
2023-11-09 12:00:00,34.42,34.59,34.39,34.59,49852.0,31.8199,31.9771,31.7922,31.9771,49852.0
2023-11-09 12:10:00,34.59,34.59,34.53,34.56,88316.0,31.9771,31.9771,31.9216,31.9493,88316.0
2023-11-09 12:20:00,34.57,34.57,34.52,34.54,52321.0,31.9586,31.9586,31.9123,31.9308,52321.0
2023-11-09 12:30:00,34.54,34.57,34.53,34.56,67664.0,31.9308,31.9586,31.9216,31.9493,67664.0
2023-11-09 12:40:00,34.57,34.64,34.54,34.57,82634.0,31.9586,32.0233,31.9308,31.9586,82634.0
2023-11-09 12:50:00,34.57,34.6,34.55,34.56,61432.0,31.9586,31.9863,31.9401,31.9493,61432.0
2023-11-09 13:00:00,34.55,34.56,34.25,34.27,176881.0,31.9401,31.9493,31.6627,31.6812,176881.0
2023-11-09 13:10:00,34.27,34.46,34.25,34.32,166506.0,31.6812,31.8569,31.6627,31.7274,166506.0
2023-11-09 13:20:00,34.31,34.36,34.26,34.28,146538.0,31.7182,31.7644,31.672,31.6905,146538.0
2023-11-09 13:30:00,34.28,34.28,34.18,34.19,71883.0,31.6905,31.6905,31.598,31.6073,71883.0
2023-11-09 13:40:00,34.19,34.2,34.11,34.17,75801.0,31.6073,31.6165,31.5333,31.5888,75801.0
2023-11-09 13:50:00,34.17,34.2,34.06,34.09,118086.0,31.5888,31.6165,31.4871,31.5148,118086.0
2023-11-09 14:00:00,34.09,34.09,33.94,34.02,142080.0,31.5148,31.5148,31.3762,31.4501,142080.0
2023-11-09 14:10:00,34.02,34.03,33.87,33.9,223202.0,31.4501,31.4594,31.3114,31.3392,223202.0
2023-11-09 14:20:00,33.9,34.01,33.87,33.91,133716.0,31.3392,31.4409,31.3114,31.3484,133716.0
2023-11-09 14:30:00,33.91,33.98,33.87,33.91,134249.0,31.3484,31.4131,31.3114,31.3484,134249.0
2023-11-09 14:40:00,33.9,33.92,33.81,33.87,169532.0,31.3392,31.3577,31.256,31.3114,169532.0
2023-11-09 14:50:00,33.86,33.88,33.8,33.88,121402.0,31.3022,31.3207,31.2467,31.3207,121402.0
2023-11-09 15:00:00,33.88,33.99,33.86,33.99,125373.0,31.3207,31.4224,31.3022,31.4224,125373.0
2023-11-09 15:10:00,34.0,34.01,33.94,34.0,151681.0,31.4316,31.4409,31.3762,31.4316,151681.0
2023-11-09 15:20:00,34.0,34.0,33.88,33.9,116183.0,31.4316,31.4316,31.3207,31.3392,116183.0
2023-11-09 15:30:00,33.91,33.94,33.88,33.9,201027.0,31.3484,31.3762,31.3207,31.3392,201027.0
2023-11-09 15:40:00,33.9,33.93,33.82,33.87,327984.0,31.3392,31.3669,31.2652,31.3114,327984.0
2023-11-09 15:50:00,33.87,33.96,33.87,33.92,595002.0,31.3114,31.3946,31.3114,31.3577,595002.0
2023-11-10 09:30:00,34.18,34.18,33.69,33.95,229200.0,31.598,31.598,31.145,31.3854,229200.0
2023-11-10 09:40:00,33.95,34.11,33.9,34.02,150553.0,31.3854,31.5333,31.3392,31.4501,150553.0
2023-11-10 09:50:00,34.03,34.05,33.88,33.94,132318.0,31.4594,31.4778,31.3207,31.3762,132318.0
2023-11-10 10:00:00,33.93,33.94,33.79,33.79,145493.0,31.3669,31.3762,31.2375,31.2375,145493.0
2023-11-10 10:10:00,33.79,33.84,33.74,33.82,99769.0,31.2375,31.2837,31.1913,31.2652,99769.0
2023-11-10 10:20:00,33.83,33.95,33.76,33.8,75071.0,31.2745,31.3854,31.2097,31.2467,75071.0
2023-11-10 10:30:00,33.79,33.86,33.73,33.73,98384.0,31.2375,31.3022,31.182,31.182,98384.0
2023-11-10 10:40:00,33.73,33.92,33.71,33.88,116144.0,31.182,31.3577,31.1635,31.3207,116144.0
2023-11-10 10:50:00,33.88,33.93,33.79,33.83,84122.0,31.3207,31.3669,31.2375,31.2745,84122.0
2023-11-10 11:00:00,33.84,33.99,33.82,33.89,76761.0,31.2837,31.4224,31.2652,31.3299,76761.0
2023-11-10 11:10:00,33.89,33.92,33.83,33.9,99888.0,31.3299,31.3577,31.2745,31.3392,99888.0
2023-11-10 11:20:00,33.9,33.95,33.89,33.95,57959.0,31.3392,31.3854,31.3299,31.3854,57959.0
2023-11-10 11:30:00,33.95,33.95,33.81,33.89,62082.0,31.3854,31.3854,31.256,31.3299,62082.0
2023-11-10 11:40:00,33.9,33.96,33.83,33.83,40039.0,31.3392,31.3946,31.2745,31.2745,40039.0
2023-11-10 11:50:00,33.83,33.88,33.81,33.86,38034.0,31.2745,31.3207,31.256,31.3022,38034.0
2023-11-10 12:00:00,33.86,34.01,33.85,34.0,69273.0,31.3022,31.4409,31.293,31.4316,69273.0
2023-11-10 12:10:00,34.0,34.02,33.92,33.93,70235.0,31.4316,31.4501,31.3577,31.3669,70235.0
2023-11-10 12:20:00,33.94,33.98,33.93,33.96,60453.0,31.3762,31.4131,31.3669,31.3946,60453.0
2023-11-10 12:30:00,33.96,34.07,33.93,34.03,75479.0,31.3946,31.4963,31.3669,31.4594,75479.0
2023-11-10 12:40:00,34.04,34.06,34.0,34.05,68873.0,31.4686,31.4871,31.4316,31.4778,68873.0
2023-11-10 12:50:00,34.05,34.15,34.04,34.11,74542.0,31.4778,31.5703,31.4686,31.5333,74542.0
2023-11-10 13:00:00,34.11,34.12,34.08,34.09,58254.0,31.5333,31.5426,31.5056,31.5148,58254.0
2023-11-10 13:10:00,34.09,34.11,34.05,34.09,65662.0,31.5148,31.5333,31.4778,31.5148,65662.0
2023-11-10 13:20:00,34.09,34.2,34.09,34.14,90723.0,31.5148,31.6165,31.5148,31.561,90723.0
2023-11-10 13:30:00,34.14,34.21,34.14,34.19,104505.0,31.561,31.6258,31.561,31.6073,104505.0
2023-11-10 13:40:00,34.2,34.24,34.14,34.16,85466.0,31.6165,31.6535,31.561,31.5795,85466.0
2023-11-10 13:50:00,34.16,34.17,34.13,34.15,82545.0,31.5795,31.5888,31.5518,31.5703,82545.0
2023-11-10 14:00:00,34.16,34.2,34.12,34.14,78473.0,31.5795,31.6165,31.5426,31.561,78473.0
2023-11-10 14:10:00,34.14,34.2,34.1,34.11,76784.0,31.561,31.6165,31.5241,31.5333,76784.0
2023-11-10 14:20:00,34.12,34.14,34.09,34.14,86824.0,31.5426,31.561,31.5148,31.561,86824.0
2023-11-10 14:30:00,34.14,34.16,34.12,34.14,71040.0,31.561,31.5795,31.5426,31.561,71040.0
2023-11-10 14:40:00,34.14,34.16,34.13,34.14,50847.0,31.561,31.5795,31.5518,31.561,50847.0
2023-11-10 14:50:00,34.14,34.17,34.08,34.09,63696.0,31.561,31.5888,31.5056,31.5148,63696.0
2023-11-10 15:00:00,34.09,34.16,34.09,34.15,73226.0,31.5148,31.5795,31.5148,31.5703,73226.0
2023-11-10 15:10:00,34.14,34.17,34.05,34.17,146307.0,31.561,31.5888,31.4778,31.5888,146307.0
2023-11-10 15:20:00,34.16,34.19,34.12,34.19,102253.0,31.5795,31.6073,31.5426,31.6073,102253.0
2023-11-10 15:30:00,34.19,34.26,34.17,34.21,149851.0,31.6073,31.672,31.5888,31.6258,149851.0
2023-11-10 15:40:00,34.2,34.29,34.2,34.27,169293.0,31.6165,31.6997,31.6165,31.6812,169293.0
2023-11-10 15:50:00,34.27,34.29,34.16,34.22,523954.0,31.6812,31.6997,31.5795,31.635,523954.0
2023-11-13 09:30:00,34.03,34.11,33.61,33.79,186355.0,31.4594,31.5333,31.0711,31.2375,186355.0
2023-11-13 09:40:00,33.8,34.02,33.78,34.0,144182.0,31.2467,31.4501,31.2282,31.4316,144182.0
2023-11-13 09:50:00,34.0,34.22,33.98,34.19,107824.0,31.4316,31.635,31.4131,31.6073,107824.0
2023-11-13 10:00:00,34.19,34.19,34.04,34.08,169970.0,31.6073,31.6073,31.4686,31.5056,169970.0
2023-11-13 10:10:00,34.07,34.2,33.98,34.14,69697.0,31.4963,31.6165,31.4131,31.561,69697.0
2023-11-13 10:20:00,34.14,34.15,34.03,34.04,62583.0,31.561,31.5703,31.4594,31.4686,62583.0
2023-11-13 10:30:00,34.03,34.05,33.96,33.96,94446.0,31.4594,31.4778,31.3946,31.3946,94446.0
2023-11-13 10:40:00,33.97,34.02,33.93,33.96,77030.0,31.4039,31.4501,31.3669,31.3946,77030.0
2023-11-13 10:50:00,33.97,34.06,33.97,34.05,72871.0,31.4039,31.4871,31.4039,31.4778,72871.0
2023-11-13 11:00:00,34.04,34.08,33.99,34.01,170726.0,31.4686,31.5056,31.4224,31.4409,170726.0
2023-11-13 11:10:00,34.0,34.07,33.98,34.05,64179.0,31.4316,31.4963,31.4131,31.4778,64179.0
2023-11-13 11:20:00,34.05,34.19,34.02,34.18,152988.0,31.4778,31.6073,31.4501,31.598,152988.0
2023-11-13 11:30:00,34.18,34.21,34.1,34.1,109796.0,31.598,31.6258,31.5241,31.5241,109796.0
2023-11-13 11:40:00,34.11,34.22,34.08,34.14,154598.0,31.5333,31.635,31.5056,31.561,154598.0
2023-11-13 11:50:00,34.14,34.2,34.13,34.16,130191.0,31.561,31.6165,31.5518,31.5795,130191.0
2023-11-13 12:00:00,34.18,34.2,34.12,34.15,115272.0,31.598,31.6165,31.5426,31.5703,115272.0
2023-11-13 12:10:00,34.15,34.18,34.06,34.11,114733.0,31.5703,31.598,31.4871,31.5333,114733.0
2023-11-13 12:20:00,34.11,34.25,34.1,34.23,91334.0,31.5333,31.6627,31.5241,31.6442,91334.0
2023-11-13 12:30:00,34.22,34.23,34.13,34.14,71562.0,31.635,31.6442,31.5518,31.561,71562.0
2023-11-13 12:40:00,34.14,34.15,34.06,34.09,63214.0,31.561,31.5703,31.4871,31.5148,63214.0
2023-11-13 12:50:00,34.1,34.15,34.09,34.14,50529.0,31.5241,31.5703,31.5148,31.561,50529.0
2023-11-13 13:00:00,34.14,34.15,34.06,34.07,57508.0,31.561,31.5703,31.4871,31.4963,57508.0
2023-11-13 13:10:00,34.07,34.1,34.06,34.09,64771.0,31.4963,31.5241,31.4871,31.5148,64771.0
2023-11-13 13:20:00,34.09,34.09,34.0,34.02,103682.0,31.5148,31.5148,31.4316,31.4501,103682.0
2023-11-13 13:30:00,34.02,34.03,33.98,34.01,81775.0,31.4501,31.4594,31.4131,31.4409,81775.0
2023-11-13 13:40:00,34.01,34.09,34.0,34.08,144973.0,31.4409,31.5148,31.4316,31.5056,144973.0
2023-11-13 13:50:00,34.08,34.09,33.96,33.98,58948.0,31.5056,31.5148,31.3946,31.4131,58948.0
2023-11-13 14:00:00,33.99,34.0,33.92,33.95,64618.0,31.4224,31.4316,31.3577,31.3854,64618.0
2023-11-13 14:10:00,33.95,33.97,33.89,33.92,121889.0,31.3854,31.4039,31.3299,31.3577,121889.0
2023-11-13 14:20:00,33.92,33.94,33.89,33.93,60258.0,31.3577,31.3762,31.3299,31.3669,60258.0
2023-11-13 14:30:00,33.93,33.99,33.91,33.95,108195.0,31.3669,31.4224,31.3484,31.3854,108195.0
2023-11-13 14:40:00,33.95,34.0,33.94,33.99,48357.0,31.3854,31.4316,31.3762,31.4224,48357.0
2023-11-13 14:50:00,33.99,33.99,33.93,33.95,119999.0,31.4224,31.4224,31.3669,31.3854,119999.0
2023-11-13 15:00:00,33.95,34.0,33.95,34.0,92922.0,31.3854,31.4316,31.3854,31.4316,92922.0
2023-11-13 15:10:00,34.0,34.05,33.97,34.04,123860.0,31.4316,31.4778,31.4039,31.4686,123860.0
2023-11-13 15:20:00,34.04,34.06,33.99,34.0,172443.0,31.4686,31.4871,31.4224,31.4316,172443.0
2023-11-13 15:30:00,34.01,34.01,33.96,34.0,153966.0,31.4409,31.4409,31.3946,31.4316,153966.0
2023-11-13 15:40:00,34.0,34.04,33.97,34.04,231563.0,31.4316,31.4686,31.4039,31.4686,231563.0
2023-11-13 15:50:00,34.04,34.05,33.95,33.99,403877.0,31.4686,31.4778,31.3854,31.4224,403877.0
2023-11-14 09:30:00,35.2,35.53,35.02,35.52,584919.0,32.541,32.846,32.3746,32.8368,584919.0
2023-11-14 09:40:00,35.52,35.75,35.49,35.71,401927.0,32.8368,33.0494,32.8091,33.0124,401927.0
2023-11-14 09:50:00,35.7,35.77,35.58,35.75,323861.0,33.0032,33.0679,32.8923,33.0494,323861.0
2023-11-14 10:00:00,35.76,35.83,35.65,35.78,373707.0,33.0587,33.1234,32.957,33.0772,373707.0
2023-11-14 10:10:00,35.79,35.98,35.74,35.94,222728.0,33.0864,33.262,33.0402,33.2251,222728.0
2023-11-14 10:20:00,35.95,36.14,35.92,36.11,281803.0,33.2343,33.41,33.2066,33.3822,281803.0
2023-11-14 10:30:00,36.1,36.19,36.0,36.16,137211.0,33.373,33.4562,33.2805,33.4285,137211.0
2023-11-14 10:40:00,36.15,36.26,36.09,36.25,224564.0,33.4192,33.5209,33.3637,33.5117,224564.0
2023-11-14 10:50:00,36.26,36.32,36.2,36.29,174984.0,33.5209,33.5764,33.4654,33.5486,174984.0
2023-11-14 11:00:00,36.29,36.44,36.28,36.39,195636.0,33.5486,33.6873,33.5394,33.6411,195636.0
2023-11-14 11:10:00,36.38,36.5,36.38,36.45,149151.0,33.6318,33.7428,33.6318,33.6965,149151.0
2023-11-14 11:20:00,36.45,36.58,36.45,36.53,241161.0,33.6965,33.8167,33.6965,33.7705,241161.0
2023-11-14 11:30:00,36.53,36.53,36.42,36.43,210222.0,33.7705,33.7705,33.6688,33.6781,210222.0
2023-11-14 11:40:00,36.42,36.51,36.39,36.44,235764.0,33.6688,33.752,33.6411,33.6873,235764.0
2023-11-14 11:50:00,36.45,36.48,36.35,36.37,163874.0,33.6965,33.7243,33.6041,33.6226,163874.0
2023-11-14 12:00:00,36.37,36.38,36.25,36.3,186242.0,33.6226,33.6318,33.5117,33.5579,186242.0
2023-11-14 12:10:00,36.3,36.4,36.3,36.37,141325.0,33.5579,33.6503,33.5579,33.6226,141325.0
2023-11-14 12:20:00,36.36,36.43,36.3,36.41,104998.0,33.6133,33.6781,33.5579,33.6596,104998.0
2023-11-14 12:30:00,36.4,36.45,36.36,36.44,251737.0,33.6503,33.6965,33.6133,33.6873,251737.0
2023-11-14 12:40:00,36.44,36.45,36.35,36.39,115950.0,33.6873,33.6965,33.6041,33.6411,115950.0
2023-11-14 12:50:00,36.39,36.4,36.34,36.37,64000.0,33.6411,33.6503,33.5949,33.6226,64000.0
2023-11-14 13:00:00,36.36,36.37,36.29,36.34,147389.0,33.6133,33.6226,33.5486,33.5949,147389.0
2023-11-14 13:10:00,36.34,36.35,36.22,36.22,119876.0,33.5949,33.6041,33.4839,33.4839,119876.0
2023-11-14 13:20:00,36.22,36.26,36.21,36.25,77248.0,33.4839,33.5209,33.4747,33.5117,77248.0
2023-11-14 13:30:00,36.25,36.29,36.16,36.22,106177.0,33.5117,33.5486,33.4285,33.4839,106177.0
2023-11-14 13:40:00,36.22,36.24,36.09,36.15,138347.0,33.4839,33.5024,33.3637,33.4192,138347.0
2023-11-14 13:50:00,36.14,36.17,36.04,36.06,146930.0,33.41,33.4377,33.3175,33.336,146930.0
2023-11-14 14:00:00,36.06,36.07,35.98,36.03,125401.0,33.336,33.3453,33.262,33.3083,125401.0
2023-11-14 14:10:00,36.04,36.17,36.01,36.16,144534.0,33.3175,33.4377,33.2898,33.4285,144534.0
2023-11-14 14:20:00,36.16,36.17,36.1,36.15,141270.0,33.4285,33.4377,33.373,33.4192,141270.0
2023-11-14 14:30:00,36.15,36.24,36.14,36.22,159021.0,33.4192,33.5024,33.41,33.4839,159021.0
2023-11-14 14:40:00,36.21,36.27,36.21,36.27,230004.0,33.4747,33.5301,33.4747,33.5301,230004.0
2023-11-14 14:50:00,36.27,36.3,36.18,36.29,192316.0,33.5301,33.5579,33.4469,33.5486,192316.0
2023-11-14 15:00:00,36.3,36.36,36.27,36.34,290277.0,33.5579,33.6133,33.5301,33.5949,290277.0
2023-11-14 15:10:00,36.33,36.35,36.3,36.32,231815.0,33.5856,33.6041,33.5579,33.5764,231815.0
2023-11-14 15:20:00,36.32,36.35,36.24,36.31,231807.0,33.5764,33.6041,33.5024,33.5671,231807.0
2023-11-14 15:30:00,36.31,36.34,36.21,36.27,397332.0,33.5671,33.5949,33.4747,33.5301,397332.0
2023-11-14 15:40:00,36.27,36.29,36.15,36.16,324847.0,33.5301,33.5486,33.4192,33.4285,324847.0
2023-11-14 15:50:00,36.16,36.18,36.1,36.16,895088.0,33.4285,33.4469,33.373,33.4285,895088.0
2023-11-15 09:30:00,36.21,36.54,36.21,36.5,250587.0,33.4747,33.7797,33.4747,33.7428,250587.0
2023-11-15 09:40:00,36.52,36.7,36.46,36.66,359007.0,33.7613,33.9277,33.7058,33.8907,359007.0
2023-11-15 09:50:00,36.67,36.71,36.57,36.61,214201.0,33.8999,33.9369,33.8075,33.8445,214201.0
2023-11-15 10:00:00,36.62,36.92,36.61,36.9,150697.0,33.8537,34.131,33.8445,34.1126,150697.0
2023-11-15 10:10:00,36.9,36.91,36.26,36.84,602351.0,34.1126,34.1218,33.5209,34.0571,602351.0
2023-11-15 10:20:00,36.84,36.98,36.82,36.86,252286.0,34.0571,34.1865,34.0386,34.0756,252286.0
2023-11-15 10:30:00,36.87,36.99,36.83,36.98,136298.0,34.0848,34.1958,34.0478,34.1865,136298.0
2023-11-15 10:40:00,36.98,37.02,36.92,36.96,165615.0,34.1865,34.2235,34.131,34.168,165615.0
2023-11-15 10:50:00,36.96,37.1,36.94,37.0,144704.0,34.168,34.2974,34.1495,34.205,144704.0
2023-11-15 11:00:00,37.0,37.1,36.96,37.02,139084.0,34.205,34.2974,34.168,34.2235,139084.0
2023-11-15 11:10:00,37.02,37.06,36.96,37.02,123617.0,34.2235,34.2605,34.168,34.2235,123617.0
2023-11-15 11:20:00,37.02,37.06,36.96,37.02,134716.0,34.2235,34.2605,34.168,34.2235,134716.0
2023-11-15 11:30:00,37.01,37.01,36.86,36.87,139629.0,34.2142,34.2142,34.0756,34.0848,139629.0
2023-11-15 11:40:00,36.86,36.94,36.75,36.91,118292.0,34.0756,34.1495,33.9739,34.1218,118292.0
2023-11-15 11:50:00,36.9,36.95,36.86,36.92,95095.0,34.1126,34.1588,34.0756,34.131,95095.0
2023-11-15 12:00:00,36.92,36.96,36.89,36.91,112740.0,34.131,34.168,34.1033,34.1218,112740.0
2023-11-15 12:10:00,36.91,36.95,36.87,36.93,72043.0,34.1218,34.1588,34.0848,34.1403,72043.0
2023-11-15 12:20:00,36.94,36.97,36.9,36.96,89576.0,34.1495,34.1773,34.1126,34.168,89576.0
2023-11-15 12:30:00,36.96,37.02,36.94,37.0,90472.0,34.168,34.2235,34.1495,34.205,90472.0
2023-11-15 12:40:00,37.0,37.01,36.91,36.95,66972.0,34.205,34.2142,34.1218,34.1588,66972.0
2023-11-15 12:50:00,36.95,36.97,36.91,36.96,100266.0,34.1588,34.1773,34.1218,34.168,100266.0
2023-11-15 13:00:00,36.95,36.97,36.83,36.87,118370.0,34.1588,34.1773,34.0478,34.0848,118370.0
2023-11-15 13:10:00,36.87,36.89,36.79,36.88,124884.0,34.0848,34.1033,34.0109,34.0941,124884.0
2023-11-15 13:20:00,36.89,36.94,36.87,36.9,67610.0,34.1033,34.1495,34.0848,34.1126,67610.0
2023-11-15 13:30:00,36.89,36.92,36.83,36.85,73322.0,34.1033,34.131,34.0478,34.0663,73322.0
2023-11-15 13:40:00,36.85,36.87,36.78,36.84,80709.0,34.0663,34.0848,34.0016,34.0571,80709.0
2023-11-15 13:50:00,36.84,36.89,36.82,36.87,92076.0,34.0571,34.1033,34.0386,34.0848,92076.0
2023-11-15 14:00:00,36.87,36.99,36.86,36.98,183296.0,34.0848,34.1958,34.0756,34.1865,183296.0
2023-11-15 14:10:00,36.98,37.02,36.93,36.98,195898.0,34.1865,34.2235,34.1403,34.1865,195898.0
2023-11-15 14:20:00,36.98,37.04,36.91,37.02,158081.0,34.1865,34.242,34.1218,34.2235,158081.0
2023-11-15 14:30:00,37.02,37.1,37.01,37.04,162209.0,34.2235,34.2974,34.2142,34.242,162209.0
2023-11-15 14:40:00,37.04,37.1,37.01,37.02,214291.0,34.242,34.2974,34.2142,34.2235,214291.0
2023-11-15 14:50:00,37.02,37.06,36.99,37.0,188538.0,34.2235,34.2605,34.1958,34.205,188538.0
2023-11-15 15:00:00,37.0,37.07,36.97,37.03,235879.0,34.205,34.2697,34.1773,34.2327,235879.0
2023-11-15 15:10:00,37.04,37.18,37.03,37.16,221754.0,34.242,34.3714,34.2327,34.3529,221754.0
2023-11-15 15:20:00,37.16,37.24,37.14,37.23,263628.0,34.3529,34.4269,34.3344,34.4176,263628.0
2023-11-15 15:30:00,37.24,37.3,37.22,37.28,415303.0,34.4269,34.4823,34.4084,34.4638,415303.0
2023-11-15 15:40:00,37.28,37.32,37.2,37.2,525874.0,34.4638,34.5008,34.3899,34.3899,525874.0
2023-11-15 15:50:00,37.2,37.31,37.18,37.18,1763746.0,34.3899,34.4916,34.3714,34.3714,1763746.0
2023-11-16 09:30:00,37.05,37.38,37.0,37.33,230068.0,34.2512,34.5563,34.205,34.5101,230068.0
2023-11-16 09:40:00,37.34,37.34,37.03,37.1,194984.0,34.5193,34.5193,34.2327,34.2974,194984.0
2023-11-16 09:50:00,37.1,37.16,36.97,37.09,211376.0,34.2974,34.3529,34.1773,34.2882,211376.0
2023-11-16 10:00:00,37.09,37.12,36.98,37.02,168611.0,34.2882,34.3159,34.1865,34.2235,168611.0
2023-11-16 10:10:00,37.0,37.03,36.87,36.89,193013.0,34.205,34.2327,34.0848,34.1033,193013.0
2023-11-16 10:20:00,36.9,37.04,36.9,37.04,124242.0,34.1126,34.242,34.1126,34.242,124242.0
2023-11-16 10:30:00,37.03,37.1,36.83,36.89,250374.0,34.2327,34.2974,34.0478,34.1033,250374.0
2023-11-16 10:40:00,36.89,36.98,36.84,36.98,202562.0,34.1033,34.1865,34.0571,34.1865,202562.0
2023-11-16 10:50:00,36.98,37.0,36.88,36.9,147291.0,34.1865,34.205,34.0941,34.1126,147291.0
2023-11-16 11:00:00,36.89,36.97,36.86,36.9,139588.0,34.1033,34.1773,34.0756,34.1126,139588.0
2023-11-16 11:10:00,36.89,36.97,36.84,36.88,156271.0,34.1033,34.1773,34.0571,34.0941,156271.0
2023-11-16 11:20:00,36.87,37.01,36.83,36.98,342697.0,34.0848,34.2142,34.0478,34.1865,342697.0
2023-11-16 11:30:00,36.99,37.05,36.92,37.04,195149.0,34.1958,34.2512,34.131,34.242,195149.0
2023-11-16 11:40:00,37.04,37.11,36.97,36.98,203541.0,34.242,34.3067,34.1773,34.1865,203541.0
2023-11-16 11:50:00,36.99,37.0,36.84,36.86,202711.0,34.1958,34.205,34.0571,34.0756,202711.0
2023-11-16 12:00:00,36.86,36.92,36.75,36.82,196798.0,34.0756,34.131,33.9739,34.0386,196798.0
2023-11-16 12:10:00,36.84,37.05,36.83,37.04,142148.0,34.0571,34.2512,34.0478,34.242,142148.0
2023-11-16 12:20:00,37.04,37.06,36.93,36.95,121073.0,34.242,34.2605,34.1403,34.1588,121073.0
2023-11-16 12:30:00,36.94,37.04,36.94,37.04,109684.0,34.1495,34.242,34.1495,34.242,109684.0
2023-11-16 12:40:00,37.04,37.08,36.97,37.04,126776.0,34.242,34.279,34.1773,34.242,126776.0
2023-11-16 12:50:00,37.04,37.04,36.98,37.04,87724.0,34.242,34.242,34.1865,34.242,87724.0
2023-11-16 13:00:00,37.04,37.09,37.02,37.04,111124.0,34.242,34.2882,34.2235,34.242,111124.0
2023-11-16 13:10:00,37.05,37.13,37.02,37.09,85988.0,34.2512,34.3252,34.2235,34.2882,85988.0
2023-11-16 13:20:00,37.09,37.19,37.06,37.13,129423.0,34.2882,34.3806,34.2605,34.3252,129423.0
2023-11-16 13:30:00,37.13,37.18,37.11,37.15,105713.0,34.3252,34.3714,34.3067,34.3437,105713.0
2023-11-16 13:40:00,37.15,37.15,37.08,37.09,131777.0,34.3437,34.3437,34.279,34.2882,131777.0
2023-11-16 13:50:00,37.1,37.2,37.09,37.19,106420.0,34.2974,34.3899,34.2882,34.3806,106420.0
2023-11-16 14:00:00,37.2,37.24,37.18,37.2,123419.0,34.3899,34.4269,34.3714,34.3899,123419.0
2023-11-16 14:10:00,37.2,37.21,37.11,37.13,123567.0,34.3899,34.3991,34.3067,34.3252,123567.0
2023-11-16 14:20:00,37.14,37.15,37.06,37.11,239839.0,34.3344,34.3437,34.2605,34.3067,239839.0
2023-11-16 14:30:00,37.1,37.18,37.09,37.14,141970.0,34.2974,34.3714,34.2882,34.3344,141970.0
2023-11-16 14:40:00,37.14,37.22,37.13,37.22,130116.0,34.3344,34.4084,34.3252,34.4084,130116.0
2023-11-16 14:50:00,37.22,37.25,37.15,37.21,127022.0,34.4084,34.4361,34.3437,34.3991,127022.0
2023-11-16 15:00:00,37.22,37.28,37.21,37.27,143727.0,34.4084,34.4638,34.3991,34.4546,143727.0
2023-11-16 15:10:00,37.27,37.31,37.25,37.27,144433.0,34.4546,34.4916,34.4361,34.4546,144433.0
2023-11-16 15:20:00,37.27,37.3,37.23,37.27,156875.0,34.4546,34.4823,34.4176,34.4546,156875.0
2023-11-16 15:30:00,37.27,37.3,37.21,37.27,206851.0,34.4546,34.4823,34.3991,34.4546,206851.0
2023-11-16 15:40:00,37.27,37.33,37.24,37.32,302782.0,34.4546,34.5101,34.4269,34.5008,302782.0
2023-11-16 15:50:00,37.32,37.35,37.27,37.3,946533.0,34.5008,34.5286,34.4546,34.4823,946533.0
2023-11-17 09:30:00,37.66,37.79,37.36,37.63,456647.0,34.8151,34.9353,34.5378,34.7874,456647.0
2023-11-17 09:40:00,37.65,37.66,37.41,37.46,182681.0,34.8059,34.8151,34.584,34.6302,182681.0
2023-11-17 09:50:00,37.47,37.51,37.36,37.51,227683.0,34.6395,34.6765,34.5378,34.6765,227683.0
2023-11-17 10:00:00,37.51,37.58,37.37,37.4,132939.0,34.6765,34.7412,34.547,34.5748,132939.0
2023-11-17 10:10:00,37.4,37.54,37.38,37.51,121620.0,34.5748,34.7042,34.5563,34.6765,121620.0
2023-11-17 10:20:00,37.51,37.6,37.46,37.59,209416.0,34.6765,34.7597,34.6302,34.7504,209416.0
2023-11-17 10:30:00,37.59,37.61,37.48,37.57,117250.0,34.7504,34.7689,34.6487,34.7319,117250.0
2023-11-17 10:40:00,37.56,37.65,37.51,37.65,82871.0,34.7227,34.8059,34.6765,34.8059,82871.0
2023-11-17 10:50:00,37.65,37.66,37.58,37.6,101228.0,34.8059,34.8151,34.7412,34.7597,101228.0
2023-11-17 11:00:00,37.61,37.66,37.54,37.65,105802.0,34.7689,34.8151,34.7042,34.8059,105802.0
2023-11-17 11:10:00,37.64,37.72,37.62,37.7,131334.0,34.7967,34.8706,34.7782,34.8521,131334.0
2023-11-17 11:20:00,37.69,37.74,37.6,37.6,75133.0,34.8429,34.8891,34.7597,34.7597,75133.0
2023-11-17 11:30:00,37.59,37.67,37.57,37.65,102448.0,34.7504,34.8244,34.7319,34.8059,102448.0
2023-11-17 11:40:00,37.65,37.65,37.56,37.65,80111.0,34.8059,34.8059,34.7227,34.8059,80111.0
2023-11-17 11:50:00,37.65,37.68,37.62,37.64,78665.0,34.8059,34.8336,34.7782,34.7967,78665.0
2023-11-17 12:00:00,37.63,37.68,37.59,37.66,78820.0,34.7874,34.8336,34.7504,34.8151,78820.0
2023-11-17 12:10:00,37.66,37.71,37.61,37.63,130400.0,34.8151,34.8614,34.7689,34.7874,130400.0
2023-11-17 12:20:00,37.63,37.66,37.6,37.63,73142.0,34.7874,34.8151,34.7597,34.7874,73142.0
2023-11-17 12:30:00,37.63,37.67,37.62,37.64,64510.0,34.7874,34.8244,34.7782,34.7967,64510.0
2023-11-17 12:40:00,37.64,37.68,37.61,37.66,160964.0,34.7967,34.8336,34.7689,34.8151,160964.0
2023-11-17 12:50:00,37.66,37.7,37.64,37.7,161401.0,34.8151,34.8521,34.7967,34.8521,161401.0
2023-11-17 13:00:00,37.69,37.71,37.65,37.69,121470.0,34.8429,34.8614,34.8059,34.8429,121470.0
2023-11-17 13:10:00,37.69,37.69,37.63,37.66,112194.0,34.8429,34.8429,34.7874,34.8151,112194.0
2023-11-17 13:20:00,37.66,37.71,37.63,37.65,110638.0,34.8151,34.8614,34.7874,34.8059,110638.0
2023-11-17 13:30:00,37.66,37.72,37.65,37.71,95180.0,34.8151,34.8706,34.8059,34.8614,95180.0
2023-11-17 13:40:00,37.71,37.75,37.7,37.71,87179.0,34.8614,34.8983,34.8521,34.8614,87179.0
2023-11-17 13:50:00,37.71,37.75,37.68,37.72,94534.0,34.8614,34.8983,34.8336,34.8706,94534.0
2023-11-17 14:00:00,37.71,37.72,37.6,37.64,110590.0,34.8614,34.8706,34.7597,34.7967,110590.0
2023-11-17 14:10:00,37.64,37.65,37.6,37.63,166863.0,34.7967,34.8059,34.7597,34.7874,166863.0
2023-11-17 14:20:00,37.63,37.65,37.6,37.64,90794.0,34.7874,34.8059,34.7597,34.7967,90794.0
2023-11-17 14:30:00,37.64,37.66,37.61,37.64,84086.0,34.7967,34.8151,34.7689,34.7967,84086.0
2023-11-17 14:40:00,37.64,37.66,37.57,37.6,140343.0,34.7967,34.8151,34.7319,34.7597,140343.0
2023-11-17 14:50:00,37.59,37.62,37.58,37.62,108337.0,34.7504,34.7782,34.7412,34.7782,108337.0
2023-11-17 15:00:00,37.62,37.66,37.58,37.58,106525.0,34.7782,34.8151,34.7412,34.7412,106525.0
2023-11-17 15:10:00,37.58,37.6,37.54,37.59,153614.0,34.7412,34.7597,34.7042,34.7504,153614.0
2023-11-17 15:20:00,37.59,37.64,37.58,37.62,250877.0,34.7504,34.7967,34.7412,34.7782,250877.0
2023-11-17 15:30:00,37.63,37.68,37.57,37.59,228781.0,34.7874,34.8336,34.7319,34.7504,228781.0
2023-11-17 15:40:00,37.59,37.64,37.57,37.61,284321.0,34.7504,34.7967,34.7319,34.7689,284321.0
2023-11-17 15:50:00,37.6,37.69,37.6,37.64,978696.0,34.7597,34.8429,34.7597,34.7967,978696.0
2023-11-20 09:30:00,37.53,37.56,37.22,37.36,203287.0,34.695,34.7227,34.4084,34.5378,203287.0
2023-11-20 09:40:00,37.36,37.54,37.31,37.44,116001.0,34.5378,34.7042,34.4916,34.6118,116001.0
2023-11-20 09:50:00,37.44,37.5,37.31,37.48,91727.0,34.6118,34.6672,34.4916,34.6487,91727.0
2023-11-20 10:00:00,37.47,37.51,37.36,37.5,99568.0,34.6395,34.6765,34.5378,34.6672,99568.0
2023-11-20 10:10:00,37.5,37.62,37.46,37.59,101406.0,34.6672,34.7782,34.6302,34.7504,101406.0
2023-11-20 10:20:00,37.6,37.65,37.55,37.62,63531.0,34.7597,34.8059,34.7135,34.7782,63531.0
2023-11-20 10:30:00,37.61,37.61,37.49,37.55,83689.0,34.7689,34.7689,34.658,34.7135,83689.0
2023-11-20 10:40:00,37.55,37.73,37.55,37.68,143729.0,34.7135,34.8799,34.7135,34.8336,143729.0
2023-11-20 10:50:00,37.68,37.69,37.56,37.68,78598.0,34.8336,34.8429,34.7227,34.8336,78598.0
2023-11-20 11:00:00,37.68,37.7,37.6,37.65,45118.0,34.8336,34.8521,34.7597,34.8059,45118.0
2023-11-20 11:10:00,37.65,37.73,37.64,37.71,68421.0,34.8059,34.8799,34.7967,34.8614,68421.0
2023-11-20 11:20:00,37.72,37.72,37.62,37.69,90854.0,34.8706,34.8706,34.7782,34.8429,90854.0
2023-11-20 11:30:00,37.69,37.7,37.59,37.62,101141.0,34.8429,34.8521,34.7504,34.7782,101141.0
2023-11-20 11:40:00,37.62,37.65,37.55,37.62,104853.0,34.7782,34.8059,34.7135,34.7782,104853.0
2023-11-20 11:50:00,37.61,37.65,37.6,37.62,82157.0,34.7689,34.8059,34.7597,34.7782,82157.0
2023-11-20 12:00:00,37.61,37.64,37.52,37.55,179475.0,34.7689,34.7967,34.6857,34.7135,179475.0
2023-11-20 12:10:00,37.55,37.61,37.52,37.58,63078.0,34.7135,34.7689,34.6857,34.7412,63078.0
2023-11-20 12:20:00,37.57,37.6,37.54,37.57,52394.0,34.7319,34.7597,34.7042,34.7319,52394.0
2023-11-20 12:30:00,37.57,37.58,37.47,37.54,112322.0,34.7319,34.7412,34.6395,34.7042,112322.0
2023-11-20 12:40:00,37.54,37.54,37.46,37.51,56643.0,34.7042,34.7042,34.6302,34.6765,56643.0
2023-11-20 12:50:00,37.51,37.59,37.5,37.59,55482.0,34.6765,34.7504,34.6672,34.7504,55482.0
2023-11-20 13:00:00,37.59,37.68,37.56,37.59,77250.0,34.7504,34.8336,34.7227,34.7504,77250.0
2023-11-20 13:10:00,37.6,37.63,37.57,37.58,55779.0,34.7597,34.7874,34.7319,34.7412,55779.0
2023-11-20 13:20:00,37.58,37.62,37.56,37.59,71425.0,34.7412,34.7782,34.7227,34.7504,71425.0
2023-11-20 13:30:00,37.6,37.66,37.6,37.66,41916.0,34.7597,34.8151,34.7597,34.8151,41916.0
2023-11-20 13:40:00,37.66,37.72,37.64,37.68,78662.0,34.8151,34.8706,34.7967,34.8336,78662.0
2023-11-20 13:50:00,37.68,37.76,37.67,37.75,56128.0,34.8336,34.9076,34.8244,34.8983,56128.0
2023-11-20 14:00:00,37.74,37.8,37.71,37.8,135736.0,34.8891,34.9446,34.8614,34.9446,135736.0
2023-11-20 14:10:00,37.8,37.8,37.72,37.73,73030.0,34.9446,34.9446,34.8706,34.8799,73030.0
2023-11-20 14:20:00,37.73,37.8,37.72,37.73,82215.0,34.8799,34.9446,34.8706,34.8799,82215.0
2023-11-20 14:30:00,37.72,37.79,37.71,37.77,72115.0,34.8706,34.9353,34.8614,34.9168,72115.0
2023-11-20 14:40:00,37.77,37.82,37.75,37.77,90147.0,34.9168,34.9631,34.8983,34.9168,90147.0
2023-11-20 14:50:00,37.77,37.79,37.73,37.75,84426.0,34.9168,34.9353,34.8799,34.8983,84426.0
2023-11-20 15:00:00,37.75,37.83,37.74,37.82,67128.0,34.8983,34.9723,34.8891,34.9631,67128.0
2023-11-20 15:10:00,37.81,37.85,37.79,37.84,117099.0,34.9538,34.9908,34.9353,34.9815,117099.0
2023-11-20 15:20:00,37.84,37.85,37.76,37.84,131953.0,34.9815,34.9908,34.9076,34.9815,131953.0
2023-11-20 15:30:00,37.84,37.84,37.74,37.79,120676.0,34.9815,34.9815,34.8891,34.9353,120676.0
2023-11-20 15:40:00,37.79,37.84,37.74,37.76,186617.0,34.9353,34.9815,34.8891,34.9076,186617.0
2023-11-20 15:50:00,37.75,37.75,37.62,37.63,744356.0,34.8983,34.8983,34.7782,34.7874,744356.0
2023-11-21 09:30:00,37.21,37.54,37.12,37.15,219323.0,34.3991,34.7042,34.3159,34.3437,219323.0
2023-11-21 09:40:00,37.16,37.3,37.15,37.16,80361.0,34.3529,34.4823,34.3437,34.3529,80361.0
2023-11-21 09:50:00,37.16,37.26,37.08,37.13,74417.0,34.3529,34.4454,34.279,34.3252,74417.0
2023-11-21 10:00:00,37.15,37.31,37.12,37.27,95612.0,34.3437,34.4916,34.3159,34.4546,95612.0
2023-11-21 10:10:00,37.26,37.33,37.24,37.31,79855.0,34.4454,34.5101,34.4269,34.4916,79855.0
2023-11-21 10:20:00,37.3,37.34,37.24,37.3,79599.0,34.4823,34.5193,34.4269,34.4823,79599.0
2023-11-21 10:30:00,37.31,37.39,37.24,37.34,57092.0,34.4916,34.5655,34.4269,34.5193,57092.0
2023-11-21 10:40:00,37.33,37.45,37.31,37.44,81903.0,34.5101,34.621,34.4916,34.6118,81903.0
2023-11-21 10:50:00,37.44,37.47,37.4,37.47,79739.0,34.6118,34.6395,34.5748,34.6395,79739.0
2023-11-21 11:00:00,37.47,37.57,37.46,37.51,135298.0,34.6395,34.7319,34.6302,34.6765,135298.0
2023-11-21 11:10:00,37.51,37.53,37.47,37.5,108748.0,34.6765,34.695,34.6395,34.6672,108748.0
2023-11-21 11:20:00,37.5,37.51,37.42,37.43,98349.0,34.6672,34.6765,34.5933,34.6025,98349.0
2023-11-21 11:30:00,37.44,37.53,37.43,37.44,77040.0,34.6118,34.695,34.6025,34.6118,77040.0
2023-11-21 11:40:00,37.45,37.51,37.41,37.5,76046.0,34.621,34.6765,34.584,34.6672,76046.0
2023-11-21 11:50:00,37.5,37.52,37.47,37.48,75799.0,34.6672,34.6857,34.6395,34.6487,75799.0
2023-11-21 12:00:00,37.48,37.49,37.37,37.39,103645.0,34.6487,34.658,34.547,34.5655,103645.0
2023-11-21 12:10:00,37.39,37.45,37.38,37.41,58322.0,34.5655,34.621,34.5563,34.584,58322.0
2023-11-21 12:20:00,37.41,37.46,37.37,37.45,66970.0,34.584,34.6302,34.547,34.621,66970.0
2023-11-21 12:30:00,37.45,37.47,37.4,37.42,71455.0,34.621,34.6395,34.5748,34.5933,71455.0
2023-11-21 12:40:00,37.42,37.45,37.4,37.44,50042.0,34.5933,34.621,34.5748,34.6118,50042.0
2023-11-21 12:50:00,37.44,37.47,37.42,37.45,34727.0,34.6118,34.6395,34.5933,34.621,34727.0
2023-11-21 13:00:00,37.45,37.46,37.37,37.42,83710.0,34.621,34.6302,34.547,34.5933,83710.0
2023-11-21 13:10:00,37.42,37.44,37.38,37.41,57188.0,34.5933,34.6118,34.5563,34.584,57188.0
2023-11-21 13:20:00,37.41,37.42,37.32,37.36,99761.0,34.584,34.5933,34.5008,34.5378,99761.0
2023-11-21 13:30:00,37.35,37.38,37.31,37.33,65653.0,34.5286,34.5563,34.4916,34.5101,65653.0
2023-11-21 13:40:00,37.32,37.36,37.3,37.35,57566.0,34.5008,34.5378,34.4823,34.5286,57566.0
2023-11-21 13:50:00,37.34,37.35,37.27,37.3,42909.0,34.5193,34.5286,34.4546,34.4823,42909.0
2023-11-21 14:00:00,37.29,37.31,37.25,37.27,79689.0,34.4731,34.4916,34.4361,34.4546,79689.0
2023-11-21 14:10:00,37.27,37.29,37.21,37.23,51994.0,34.4546,34.4731,34.3991,34.4176,51994.0
2023-11-21 14:20:00,37.23,37.29,37.22,37.28,59795.0,34.4176,34.4731,34.4084,34.4638,59795.0
2023-11-21 14:30:00,37.27,37.28,37.21,37.22,54875.0,34.4546,34.4638,34.3991,34.4084,54875.0
2023-11-21 14:40:00,37.22,37.24,37.17,37.19,97544.0,34.4084,34.4269,34.3622,34.3806,97544.0
2023-11-21 14:50:00,37.19,37.21,37.12,37.21,74323.0,34.3806,34.3991,34.3159,34.3991,74323.0
2023-11-21 15:00:00,37.2,37.27,37.19,37.23,81546.0,34.3899,34.4546,34.3806,34.4176,81546.0
2023-11-21 15:10:00,37.23,37.26,37.09,37.11,179010.0,34.4176,34.4454,34.2882,34.3067,179010.0
2023-11-21 15:20:00,37.11,37.12,37.06,37.1,107422.0,34.3067,34.3159,34.2605,34.2974,107422.0
2023-11-21 15:30:00,37.09,37.13,37.06,37.07,223731.0,34.2882,34.3252,34.2605,34.2697,223731.0
2023-11-21 15:40:00,37.07,37.08,36.99,37.07,317975.0,34.2697,34.279,34.1958,34.2697,317975.0
2023-11-21 15:50:00,37.07,37.07,36.99,37.01,872059.0,34.2697,34.2697,34.1958,34.2142,872059.0
2023-11-22 09:30:00,37.27,37.38,36.88,37.09,215276.0,34.4546,34.5563,34.0941,34.2882,215276.0
2023-11-22 09:40:00,37.1,37.15,37.0,37.12,129238.0,34.2974,34.3437,34.205,34.3159,129238.0
2023-11-22 09:50:00,37.12,37.21,37.05,37.18,90338.0,34.3159,34.3991,34.2512,34.3714,90338.0
2023-11-22 10:00:00,37.18,37.23,37.06,37.16,59434.0,34.3714,34.4176,34.2605,34.3529,59434.0
2023-11-22 10:10:00,37.15,37.21,37.05,37.19,84168.0,34.3437,34.3991,34.2512,34.3806,84168.0
2023-11-22 10:20:00,37.2,37.33,37.18,37.32,73305.0,34.3899,34.5101,34.3714,34.5008,73305.0
2023-11-22 10:30:00,37.31,37.33,37.22,37.26,107885.0,34.4916,34.5101,34.4084,34.4454,107885.0
2023-11-22 10:40:00,37.26,37.27,37.17,37.18,67770.0,34.4454,34.4546,34.3622,34.3714,67770.0
2023-11-22 10:50:00,37.17,37.24,37.14,37.21,75571.0,34.3622,34.4269,34.3344,34.3991,75571.0
2023-11-22 11:00:00,37.21,37.24,37.13,37.17,57234.0,34.3991,34.4269,34.3252,34.3622,57234.0
2023-11-22 11:10:00,37.18,37.26,37.17,37.19,45135.0,34.3714,34.4454,34.3622,34.3806,45135.0
2023-11-22 11:20:00,37.19,37.2,37.1,37.12,51511.0,34.3806,34.3899,34.2974,34.3159,51511.0
2023-11-22 11:30:00,37.12,37.2,37.11,37.14,63449.0,34.3159,34.3899,34.3067,34.3344,63449.0
2023-11-22 11:40:00,37.14,37.19,37.1,37.15,84829.0,34.3344,34.3806,34.2974,34.3437,84829.0
2023-11-22 11:50:00,37.15,37.26,37.14,37.26,81120.0,34.3437,34.4454,34.3344,34.4454,81120.0
2023-11-22 12:00:00,37.26,37.29,37.22,37.25,41365.0,34.4454,34.4731,34.4084,34.4361,41365.0
2023-11-22 12:10:00,37.25,37.27,37.18,37.2,62672.0,34.4361,34.4546,34.3714,34.3899,62672.0
2023-11-22 12:20:00,37.2,37.25,37.14,37.14,52626.0,34.3899,34.4361,34.3344,34.3344,52626.0
2023-11-22 12:30:00,37.14,37.2,37.13,37.16,123008.0,34.3344,34.3899,34.3252,34.3529,123008.0
2023-11-22 12:40:00,37.16,37.16,37.07,37.07,66710.0,34.3529,34.3529,34.2697,34.2697,66710.0
2023-11-22 12:50:00,37.07,37.11,37.04,37.07,41294.0,34.2697,34.3067,34.242,34.2697,41294.0
2023-11-22 13:00:00,37.07,37.08,37.03,37.04,268350.0,34.2697,34.279,34.2327,34.242,268350.0
2023-11-22 13:10:00,37.04,37.04,36.98,37.0,65131.0,34.242,34.242,34.1865,34.205,65131.0
2023-11-22 13:20:00,37.0,37.0,36.96,36.97,89942.0,34.205,34.205,34.168,34.1773,89942.0
2023-11-22 13:30:00,36.98,36.99,36.93,36.94,67712.0,34.1865,34.1958,34.1403,34.1495,67712.0
2023-11-22 13:40:00,36.95,36.98,36.92,36.97,178302.0,34.1588,34.1865,34.131,34.1773,178302.0
2023-11-22 13:50:00,36.96,36.98,36.9,36.91,72185.0,34.168,34.1865,34.1126,34.1218,72185.0
2023-11-22 14:00:00,36.91,36.95,36.9,36.91,79961.0,34.1218,34.1588,34.1126,34.1218,79961.0
2023-11-22 14:10:00,36.91,36.92,36.85,36.87,125002.0,34.1218,34.131,34.0663,34.0848,125002.0
2023-11-22 14:20:00,36.87,36.88,36.84,36.85,88924.0,34.0848,34.0941,34.0571,34.0663,88924.0
2023-11-22 14:30:00,36.85,36.87,36.75,36.76,108153.0,34.0663,34.0848,33.9739,33.9831,108153.0
2023-11-22 14:40:00,36.75,36.79,36.73,36.77,217298.0,33.9739,34.0109,33.9554,33.9924,217298.0
2023-11-22 14:50:00,36.77,36.81,36.73,36.76,238769.0,33.9924,34.0294,33.9554,33.9831,238769.0
2023-11-22 15:00:00,36.76,36.78,36.74,36.76,272663.0,33.9831,34.0016,33.9646,33.9831,272663.0
2023-11-22 15:10:00,36.76,36.78,36.74,36.77,124339.0,33.9831,34.0016,33.9646,33.9924,124339.0
2023-11-22 15:20:00,36.77,36.78,36.72,36.77,208873.0,33.9924,34.0016,33.9461,33.9924,208873.0
2023-11-22 15:30:00,36.77,36.89,36.76,36.88,238918.0,33.9924,34.1033,33.9831,34.0941,238918.0
2023-11-22 15:40:00,36.88,36.93,36.86,36.9,175253.0,34.0941,34.1403,34.0756,34.1126,175253.0
2023-11-22 15:50:00,36.9,36.91,36.82,36.83,640425.0,34.1126,34.1218,34.0386,34.0478,640425.0
2023-11-24 09:30:00,36.8,37.05,36.67,36.82,242330.0,34.0201,34.2512,33.8999,34.0386,242330.0
2023-11-24 09:40:00,36.82,37.06,36.77,36.93,154616.0,34.0386,34.2605,33.9924,34.1403,154616.0
2023-11-24 09:50:00,36.94,37.06,36.91,37.02,96625.0,34.1495,34.2605,34.1218,34.2235,96625.0
2023-11-24 10:00:00,37.02,37.1,37.0,37.04,126991.0,34.2235,34.2974,34.205,34.242,126991.0
2023-11-24 10:10:00,37.05,37.1,37.02,37.1,98394.0,34.2512,34.2974,34.2235,34.2974,98394.0
2023-11-24 10:20:00,37.09,37.19,37.08,37.19,69231.0,34.2882,34.3806,34.279,34.3806,69231.0
2023-11-24 10:30:00,37.19,37.27,37.18,37.24,121234.0,34.3806,34.4546,34.3714,34.4269,121234.0
2023-11-24 10:40:00,37.24,37.3,37.21,37.29,88194.0,34.4269,34.4823,34.3991,34.4731,88194.0
2023-11-24 10:50:00,37.29,37.37,37.23,37.34,78443.0,34.4731,34.547,34.4176,34.5193,78443.0
2023-11-24 11:00:00,37.34,37.35,37.25,37.28,80129.0,34.5193,34.5286,34.4361,34.4638,80129.0
2023-11-24 11:10:00,37.27,37.32,37.22,37.24,85045.0,34.4546,34.5008,34.4084,34.4269,85045.0
2023-11-24 11:20:00,37.24,37.25,37.12,37.18,53748.0,34.4269,34.4361,34.3159,34.3714,53748.0
2023-11-24 11:30:00,37.18,37.19,37.1,37.14,43386.0,34.3714,34.3806,34.2974,34.3344,43386.0
2023-11-24 11:40:00,37.13,37.16,37.04,37.05,49513.0,34.3252,34.3529,34.242,34.2512,49513.0
2023-11-24 11:50:00,37.06,37.08,37.02,37.05,37588.0,34.2605,34.279,34.2235,34.2512,37588.0
2023-11-24 12:00:00,37.05,37.11,37.01,37.09,63604.0,34.2512,34.3067,34.2142,34.2882,63604.0
2023-11-24 12:10:00,37.09,37.12,37.07,37.08,73273.0,34.2882,34.3159,34.2697,34.279,73273.0
2023-11-24 12:20:00,37.08,37.15,37.05,37.08,54005.0,34.279,34.3437,34.2512,34.279,54005.0
2023-11-24 12:30:00,37.09,37.2,37.08,37.2,51206.0,34.2882,34.3899,34.279,34.3899,51206.0
2023-11-24 12:40:00,37.2,37.29,37.16,37.19,110671.0,34.3899,34.4731,34.3529,34.3806,110671.0
2023-11-24 12:50:00,37.19,37.2,37.11,37.2,186629.0,34.3806,34.3899,34.3067,34.3899,186629.0
2023-11-27 09:30:00,36.83,36.95,36.69,36.77,229753.0,34.0478,34.1588,33.9184,33.9924,229753.0
2023-11-27 09:40:00,36.77,36.88,36.59,36.84,144658.0,33.9924,34.0941,33.826,34.0571,144658.0
2023-11-27 09:50:00,36.83,37.01,36.83,36.94,121767.0,34.0478,34.2142,34.0478,34.1495,121767.0
2023-11-27 10:00:00,36.94,37.0,36.88,36.98,87385.0,34.1495,34.205,34.0941,34.1865,87385.0
2023-11-27 10:10:00,36.98,36.99,36.86,36.88,87012.0,34.1865,34.1958,34.0756,34.0941,87012.0
2023-11-27 10:20:00,36.87,37.01,36.87,36.98,81502.0,34.0848,34.2142,34.0848,34.1865,81502.0
2023-11-27 10:30:00,36.98,37.01,36.93,36.94,76616.0,34.1865,34.2142,34.1403,34.1495,76616.0
2023-11-27 10:40:00,36.93,37.02,36.91,36.96,77223.0,34.1403,34.2235,34.1218,34.168,77223.0
2023-11-27 10:50:00,36.96,36.99,36.87,36.88,223021.0,34.168,34.1958,34.0848,34.0941,223021.0
2023-11-27 11:00:00,36.87,36.95,36.82,36.92,135105.0,34.0848,34.1588,34.0386,34.131,135105.0
2023-11-27 11:10:00,36.93,36.96,36.9,36.95,40644.0,34.1403,34.168,34.1126,34.1588,40644.0
2023-11-27 11:20:00,36.96,36.97,36.86,36.91,151700.0,34.168,34.1773,34.0756,34.1218,151700.0
2023-11-27 11:30:00,36.92,36.95,36.88,36.9,128643.0,34.131,34.1588,34.0941,34.1126,128643.0
2023-11-27 11:40:00,36.9,36.95,36.88,36.91,121023.0,34.1126,34.1588,34.0941,34.1218,121023.0
2023-11-27 11:50:00,36.91,36.92,36.8,36.81,44225.0,34.1218,34.131,34.0201,34.0294,44225.0
2023-11-27 12:00:00,36.81,36.83,36.77,36.83,61336.0,34.0294,34.0478,33.9924,34.0478,61336.0
2023-11-27 12:10:00,36.83,36.89,36.8,36.84,59734.0,34.0478,34.1033,34.0201,34.0571,59734.0
2023-11-27 12:20:00,36.84,36.87,36.8,36.86,63491.0,34.0571,34.0848,34.0201,34.0756,63491.0
2023-11-27 12:30:00,36.85,36.9,36.84,36.87,41193.0,34.0663,34.1126,34.0571,34.0848,41193.0
2023-11-27 12:40:00,36.87,36.89,36.84,36.86,36869.0,34.0848,34.1033,34.0571,34.0756,36869.0
2023-11-27 12:50:00,36.86,36.86,36.8,36.81,46197.0,34.0756,34.0756,34.0201,34.0294,46197.0
2023-11-27 13:00:00,36.81,36.84,36.79,36.81,63158.0,34.0294,34.0571,34.0109,34.0294,63158.0
2023-11-27 13:10:00,36.8,36.86,36.8,36.84,42967.0,34.0201,34.0756,34.0201,34.0571,42967.0
2023-11-27 13:20:00,36.84,36.86,36.78,36.8,68251.0,34.0571,34.0756,34.0016,34.0201,68251.0
2023-11-27 13:30:00,36.8,36.84,36.78,36.8,45543.0,34.0201,34.0571,34.0016,34.0201,45543.0
2023-11-27 13:40:00,36.8,36.85,36.79,36.82,64162.0,34.0201,34.0663,34.0109,34.0386,64162.0
2023-11-27 13:50:00,36.82,36.87,36.82,36.86,44415.0,34.0386,34.0848,34.0386,34.0756,44415.0
2023-11-27 14:00:00,36.86,36.93,36.85,36.87,83486.0,34.0756,34.1403,34.0663,34.0848,83486.0
2023-11-27 14:10:00,36.87,36.9,36.83,36.84,63453.0,34.0848,34.1126,34.0478,34.0571,63453.0
2023-11-27 14:20:00,36.84,36.87,36.83,36.84,68353.0,34.0571,34.0848,34.0478,34.0571,68353.0
2023-11-27 14:30:00,36.84,36.86,36.82,36.84,57288.0,34.0571,34.0756,34.0386,34.0571,57288.0
2023-11-27 14:40:00,36.84,36.85,36.77,36.81,91692.0,34.0571,34.0663,33.9924,34.0294,91692.0
2023-11-27 14:50:00,36.82,36.83,36.75,36.78,83705.0,34.0386,34.0478,33.9739,34.0016,83705.0
2023-11-27 15:00:00,36.78,36.86,36.77,36.86,88717.0,34.0016,34.0756,33.9924,34.0756,88717.0
2023-11-27 15:10:00,36.86,36.91,36.81,36.9,143220.0,34.0756,34.1218,34.0294,34.1126,143220.0
2023-11-27 15:20:00,36.91,36.93,36.82,36.83,136037.0,34.1218,34.1403,34.0386,34.0478,136037.0
2023-11-27 15:30:00,36.83,36.92,36.79,36.88,156695.0,34.0478,34.131,34.0109,34.0941,156695.0
2023-11-27 15:40:00,36.88,36.9,36.82,36.82,192407.0,34.0941,34.1126,34.0386,34.0386,192407.0
2023-11-27 15:50:00,36.84,36.87,36.79,36.79,763348.0,34.0571,34.0848,34.0109,34.0109,763348.0
2023-11-28 09:30:00,36.67,36.79,36.49,36.55,169231.0,33.8999,34.0109,33.7335,33.789,169231.0
2023-11-28 09:40:00,36.55,36.73,36.52,36.64,115205.0,33.789,33.9554,33.7613,33.8722,115205.0
2023-11-28 09:50:00,36.65,36.73,36.63,36.71,75112.0,33.8814,33.9554,33.8629,33.9369,75112.0
2023-11-28 10:00:00,36.71,36.72,36.61,36.66,136952.0,33.9369,33.9461,33.8445,33.8907,136952.0
2023-11-28 10:10:00,36.65,36.75,36.63,36.75,201639.0,33.8814,33.9739,33.8629,33.9739,201639.0
2023-11-28 10:20:00,36.75,36.79,36.72,36.73,75394.0,33.9739,34.0109,33.9461,33.9554,75394.0
2023-11-28 10:30:00,36.72,36.75,36.65,36.68,112197.0,33.9461,33.9739,33.8814,33.9092,112197.0
2023-11-28 10:40:00,36.69,36.82,36.67,36.79,130241.0,33.9184,34.0386,33.8999,34.0109,130241.0
2023-11-28 10:50:00,36.79,36.94,36.77,36.94,119133.0,34.0109,34.1495,33.9924,34.1495,119133.0
2023-11-28 11:00:00,36.95,36.97,36.85,36.88,75166.0,34.1588,34.1773,34.0663,34.0941,75166.0
2023-11-28 11:10:00,36.88,36.95,36.83,36.92,119112.0,34.0941,34.1588,34.0478,34.131,119112.0
2023-11-28 11:20:00,36.91,36.93,36.83,36.92,77509.0,34.1218,34.1403,34.0478,34.131,77509.0
2023-11-28 11:30:00,36.91,36.97,36.89,36.92,135407.0,34.1218,34.1773,34.1033,34.131,135407.0
2023-11-28 11:40:00,36.92,37.02,36.91,37.02,136095.0,34.131,34.2235,34.1218,34.2235,136095.0
2023-11-28 11:50:00,37.02,37.09,37.0,37.07,80834.0,34.2235,34.2882,34.205,34.2697,80834.0
2023-11-28 12:00:00,37.06,37.13,37.04,37.13,79307.0,34.2605,34.3252,34.242,34.3252,79307.0
2023-11-28 12:10:00,37.13,37.14,36.97,36.98,57088.0,34.3252,34.3344,34.1773,34.1865,57088.0
2023-11-28 12:20:00,36.99,37.04,36.97,36.98,54204.0,34.1958,34.242,34.1773,34.1865,54204.0
2023-11-28 12:30:00,36.98,36.98,36.88,36.89,56743.0,34.1865,34.1865,34.0941,34.1033,56743.0
2023-11-28 12:40:00,36.89,36.93,36.86,36.89,114336.0,34.1033,34.1403,34.0756,34.1033,114336.0
2023-11-28 12:50:00,36.89,36.94,36.85,36.9,113694.0,34.1033,34.1495,34.0663,34.1126,113694.0
2023-11-28 13:00:00,36.9,36.93,36.79,36.91,157144.0,34.1126,34.1403,34.0109,34.1218,157144.0
2023-11-28 13:10:00,36.91,36.93,36.86,36.92,104500.0,34.1218,34.1403,34.0756,34.131,104500.0
2023-11-28 13:20:00,36.92,36.96,36.9,36.91,68963.0,34.131,34.168,34.1126,34.1218,68963.0
2023-11-28 13:30:00,36.91,36.93,36.87,36.91,76753.0,34.1218,34.1403,34.0848,34.1218,76753.0
2023-11-28 13:40:00,36.92,36.94,36.87,36.9,66374.0,34.131,34.1495,34.0848,34.1126,66374.0
2023-11-28 13:50:00,36.9,36.93,36.82,36.85,77797.0,34.1126,34.1403,34.0386,34.0663,77797.0
2023-11-28 14:00:00,36.86,36.87,36.81,36.82,74458.0,34.0756,34.0848,34.0294,34.0386,74458.0
2023-11-28 14:10:00,36.82,36.89,36.82,36.87,93471.0,34.0386,34.1033,34.0386,34.0848,93471.0
2023-11-28 14:20:00,36.87,36.9,36.82,36.86,71041.0,34.0848,34.1126,34.0386,34.0756,71041.0
2023-11-28 14:30:00,36.86,36.96,36.84,36.93,106927.0,34.0756,34.168,34.0571,34.1403,106927.0
2023-11-28 14:40:00,36.93,36.95,36.91,36.95,77416.0,34.1403,34.1588,34.1218,34.1588,77416.0
2023-11-28 14:50:00,36.95,37.0,36.94,37.0,95459.0,34.1588,34.205,34.1495,34.205,95459.0
2023-11-28 15:00:00,37.0,37.04,36.96,36.96,122222.0,34.205,34.242,34.168,34.168,122222.0
2023-11-28 15:10:00,36.97,37.04,36.96,37.02,96433.0,34.1773,34.242,34.168,34.2235,96433.0
2023-11-28 15:20:00,37.03,37.04,36.97,37.04,122016.0,34.2327,34.242,34.1773,34.242,122016.0
2023-11-28 15:30:00,37.04,37.05,36.99,37.04,146795.0,34.242,34.2512,34.1958,34.242,146795.0
2023-11-28 15:40:00,37.04,37.13,37.0,37.12,248511.0,34.242,34.3252,34.205,34.3159,248511.0
2023-11-28 15:50:00,37.12,37.14,37.03,37.05,796371.0,34.3159,34.3344,34.2327,34.2512,796371.0
2023-11-29 09:30:00,37.35,37.63,37.26,37.54,232079.0,34.5286,34.7874,34.4454,34.7042,232079.0
2023-11-29 09:40:00,37.54,37.74,37.53,37.73,117615.0,34.7042,34.8891,34.695,34.8799,117615.0
2023-11-29 09:50:00,37.72,37.91,37.72,37.84,146536.0,34.8706,35.0463,34.8706,34.9815,146536.0
2023-11-29 10:00:00,37.85,37.92,37.77,37.91,224361.0,34.9908,35.0555,34.9168,35.0463,224361.0
2023-11-29 10:10:00,37.91,37.91,37.78,37.89,197369.0,35.0463,35.0463,34.9261,35.0278,197369.0
2023-11-29 10:20:00,37.87,37.94,37.79,37.86,127484.0,35.0093,35.074,34.9353,35.0,127484.0
2023-11-29 10:30:00,37.86,37.99,37.85,37.95,205966.0,35.0,35.1202,34.9908,35.0832,205966.0
2023-11-29 10:40:00,37.95,37.98,37.74,37.75,114186.0,35.0832,35.111,34.8891,34.8983,114186.0
2023-11-29 10:50:00,37.76,37.89,37.75,37.83,102880.0,34.9076,35.0278,34.8983,34.9723,102880.0
2023-11-29 11:00:00,37.82,37.9,37.79,37.85,111019.0,34.9631,35.037,34.9353,34.9908,111019.0
2023-11-29 11:10:00,37.84,37.86,37.76,37.8,99401.0,34.9815,35.0,34.9076,34.9446,99401.0
2023-11-29 11:20:00,37.8,37.85,37.71,37.72,160680.0,34.9446,34.9908,34.8614,34.8706,160680.0
2023-11-29 11:30:00,37.73,37.78,37.69,37.77,223801.0,34.8799,34.9261,34.8429,34.9168,223801.0
2023-11-29 11:40:00,37.77,37.82,37.75,37.79,104747.0,34.9168,34.9631,34.8983,34.9353,104747.0
2023-11-29 11:50:00,37.78,37.83,37.76,37.8,80083.0,34.9261,34.9723,34.9076,34.9446,80083.0
2023-11-29 12:00:00,37.8,37.83,37.74,37.81,72362.0,34.9446,34.9723,34.8891,34.9538,72362.0
2023-11-29 12:10:00,37.82,37.84,37.78,37.83,62963.0,34.9631,34.9815,34.9261,34.9723,62963.0
2023-11-29 12:20:00,37.83,37.83,37.76,37.78,64743.0,34.9723,34.9723,34.9076,34.9261,64743.0
2023-11-29 12:30:00,37.78,37.89,37.78,37.89,77530.0,34.9261,35.0278,34.9261,35.0278,77530.0
2023-11-29 12:40:00,37.89,38.0,37.88,37.95,75084.0,35.0278,35.1295,35.0185,35.0832,75084.0
2023-11-29 12:50:00,37.95,38.02,37.94,38.0,71596.0,35.0832,35.1479,35.074,35.1295,71596.0
2023-11-29 13:00:00,37.99,38.02,37.96,38.01,48724.0,35.1202,35.1479,35.0925,35.1387,48724.0
2023-11-29 13:10:00,38.01,38.01,37.95,37.97,69899.0,35.1387,35.1387,35.0832,35.1017,69899.0
2023-11-29 13:20:00,37.97,38.02,37.93,37.99,157886.0,35.1017,35.1479,35.0647,35.1202,157886.0
2023-11-29 13:30:00,38.0,38.04,37.94,38.03,85654.0,35.1295,35.1664,35.074,35.1572,85654.0
2023-11-29 13:40:00,38.02,38.03,37.96,37.98,91682.0,35.1479,35.1572,35.0925,35.111,91682.0
2023-11-29 13:50:00,37.98,38.03,37.98,38.01,70953.0,35.111,35.1572,35.111,35.1387,70953.0
2023-11-29 14:00:00,38.0,38.08,38.0,38.07,81987.0,35.1295,35.2034,35.1295,35.1942,81987.0
2023-11-29 14:10:00,38.07,38.11,38.04,38.04,96615.0,35.1942,35.2311,35.1664,35.1664,96615.0
2023-11-29 14:20:00,38.05,38.09,37.99,38.01,102415.0,35.1757,35.2127,35.1202,35.1387,102415.0
2023-11-29 14:30:00,38.01,38.04,37.93,37.96,123062.0,35.1387,35.1664,35.0647,35.0925,123062.0
2023-11-29 14:40:00,37.96,38.01,37.94,37.97,102299.0,35.0925,35.1387,35.074,35.1017,102299.0
2023-11-29 14:50:00,37.98,37.99,37.94,37.96,135847.0,35.111,35.1202,35.074,35.0925,135847.0
2023-11-29 15:00:00,37.96,37.97,37.84,37.88,113957.0,35.0925,35.1017,34.9815,35.0185,113957.0
2023-11-29 15:10:00,37.88,37.89,37.81,37.85,133729.0,35.0185,35.0278,34.9538,34.9908,133729.0
2023-11-29 15:20:00,37.85,37.86,37.77,37.8,133349.0,34.9908,35.0,34.9168,34.9446,133349.0
2023-11-29 15:30:00,37.8,37.86,37.74,37.75,267332.0,34.9446,35.0,34.8891,34.8983,267332.0
2023-11-29 15:40:00,37.75,37.79,37.72,37.77,237494.0,34.8983,34.9353,34.8706,34.9168,237494.0
2023-11-29 15:50:00,37.77,37.81,37.73,37.8,670138.0,34.9168,34.9538,34.8799,34.9446,670138.0
2023-11-30 09:30:00,38.0,38.11,37.67,37.82,215615.0,35.1295,35.2311,34.8244,34.9631,215615.0
2023-11-30 09:40:00,37.82,37.98,37.77,37.93,145800.0,34.9631,35.111,34.9168,35.0647,145800.0
2023-11-30 09:50:00,37.91,38.14,37.91,38.12,121015.0,35.0463,35.2589,35.0463,35.2404,121015.0
2023-11-30 10:00:00,38.13,38.15,38.0,38.04,125307.0,35.2496,35.2681,35.1295,35.1664,125307.0
2023-11-30 10:10:00,38.05,38.1,37.99,38.01,120176.0,35.1757,35.2219,35.1202,35.1387,120176.0
2023-11-30 10:20:00,38.02,38.17,38.0,38.15,76266.0,35.1479,35.2866,35.1295,35.2681,76266.0
2023-11-30 10:30:00,38.15,38.19,38.0,38.04,99958.0,35.2681,35.3051,35.1295,35.1664,99958.0
2023-11-30 10:40:00,38.04,38.11,38.0,38.03,72732.0,35.1664,35.2311,35.1295,35.1572,72732.0
2023-11-30 10:50:00,38.02,38.17,38.02,38.13,111048.0,35.1479,35.2866,35.1479,35.2496,111048.0
2023-11-30 11:00:00,38.14,38.24,38.12,38.18,104978.0,35.2589,35.3513,35.2404,35.2959,104978.0
2023-11-30 11:10:00,38.17,38.19,38.01,38.02,64081.0,35.2866,35.3051,35.1387,35.1479,64081.0
2023-11-30 11:20:00,38.02,38.18,38.0,38.18,75686.0,35.1479,35.2959,35.1295,35.2959,75686.0
2023-11-30 11:30:00,38.17,38.23,38.09,38.13,122579.0,35.2866,35.3421,35.2127,35.2496,122579.0
2023-11-30 11:40:00,38.14,38.15,38.05,38.08,54329.0,35.2589,35.2681,35.1757,35.2034,54329.0
2023-11-30 11:50:00,38.08,38.09,38.0,38.01,68893.0,35.2034,35.2127,35.1295,35.1387,68893.0
2023-11-30 12:00:00,38.01,38.17,38.0,38.17,155382.0,35.1387,35.2866,35.1295,35.2866,155382.0
2023-11-30 12:10:00,38.16,38.18,38.12,38.14,109074.0,35.2774,35.2959,35.2404,35.2589,109074.0
2023-11-30 12:20:00,38.14,38.15,38.1,38.13,86604.0,35.2589,35.2681,35.2219,35.2496,86604.0
2023-11-30 12:30:00,38.12,38.19,38.09,38.19,46636.0,35.2404,35.3051,35.2127,35.3051,46636.0
2023-11-30 12:40:00,38.18,38.23,38.16,38.16,71317.0,35.2959,35.3421,35.2774,35.2774,71317.0
2023-11-30 12:50:00,38.16,38.21,38.14,38.2,45385.0,35.2774,35.3236,35.2589,35.3143,45385.0
2023-11-30 13:00:00,38.2,38.2,38.16,38.17,39579.0,35.3143,35.3143,35.2774,35.2866,39579.0
2023-11-30 13:10:00,38.18,38.28,38.17,38.27,61390.0,35.2959,35.3883,35.2866,35.3791,61390.0
2023-11-30 13:20:00,38.27,38.29,38.18,38.2,53839.0,35.3791,35.3976,35.2959,35.3143,53839.0
2023-11-30 13:30:00,38.2,38.27,38.18,38.25,53660.0,35.3143,35.3791,35.2959,35.3606,53660.0
2023-11-30 13:40:00,38.25,38.26,38.16,38.16,49412.0,35.3606,35.3698,35.2774,35.2774,49412.0
2023-11-30 13:50:00,38.16,38.17,38.07,38.09,71215.0,35.2774,35.2866,35.1942,35.2127,71215.0
2023-11-30 14:00:00,38.09,38.17,38.08,38.17,75325.0,35.2127,35.2866,35.2034,35.2866,75325.0
2023-11-30 14:10:00,38.18,38.23,38.15,38.19,94755.0,35.2959,35.3421,35.2681,35.3051,94755.0
2023-11-30 14:20:00,38.19,38.21,38.15,38.21,88622.0,35.3051,35.3236,35.2681,35.3236,88622.0
2023-11-30 14:30:00,38.21,38.22,38.15,38.17,95622.0,35.3236,35.3328,35.2681,35.2866,95622.0
2023-11-30 14:40:00,38.18,38.24,38.17,38.23,69709.0,35.2959,35.3513,35.2866,35.3421,69709.0
2023-11-30 14:50:00,38.23,38.24,38.18,38.23,87947.0,35.3421,35.3513,35.2959,35.3421,87947.0
2023-11-30 15:00:00,38.22,38.23,38.16,38.21,93299.0,35.3328,35.3421,35.2774,35.3236,93299.0
2023-11-30 15:10:00,38.21,38.25,38.19,38.23,99537.0,35.3236,35.3606,35.3051,35.3421,99537.0
2023-11-30 15:20:00,38.23,38.23,38.13,38.14,67708.0,35.3421,35.3421,35.2496,35.2589,67708.0
2023-11-30 15:30:00,38.14,38.21,38.13,38.18,147638.0,35.2589,35.3236,35.2496,35.2959,147638.0
2023-11-30 15:40:00,38.18,38.23,38.15,38.17,415296.0,35.2959,35.3421,35.2681,35.2866,415296.0
2023-11-30 15:50:00,38.18,38.23,38.11,38.14,1071332.0,35.2959,35.3421,35.2311,35.2589,1071332.0
2023-12-01 09:30:00,37.9,38.2,37.84,38.12,216282.0,35.037,35.3143,34.9815,35.2404,216282.0
2023-12-01 09:40:00,38.14,38.17,37.93,38.16,103860.0,35.2589,35.2866,35.0647,35.2774,103860.0
2023-12-01 09:50:00,38.16,38.26,38.11,38.26,175283.0,35.2774,35.3698,35.2311,35.3698,175283.0
2023-12-01 10:00:00,38.26,38.36,38.2,38.36,166238.0,35.3698,35.4623,35.3143,35.4623,166238.0
2023-12-01 10:10:00,38.36,38.45,38.26,38.45,172030.0,35.4623,35.5455,35.3698,35.5455,172030.0
2023-12-01 10:20:00,38.46,38.56,38.4,38.45,136885.0,35.5547,35.6472,35.4992,35.5455,136885.0
2023-12-01 10:30:00,38.46,38.49,38.35,38.35,207802.0,35.5547,35.5824,35.453,35.453,207802.0
2023-12-01 10:40:00,38.36,38.38,38.29,38.35,163856.0,35.4623,35.4808,35.3976,35.453,163856.0
2023-12-01 10:50:00,38.35,38.38,38.3,38.34,166034.0,35.453,35.4808,35.4068,35.4438,166034.0
2023-12-01 11:00:00,38.34,38.52,38.25,38.52,263148.0,35.4438,35.6102,35.3606,35.6102,263148.0
2023-12-01 11:10:00,38.52,38.75,38.49,38.68,156511.0,35.6102,35.8228,35.5824,35.7581,156511.0
2023-12-01 11:20:00,38.68,38.77,38.59,38.74,203366.0,35.7581,35.8413,35.6749,35.8136,203366.0
2023-12-01 11:30:00,38.75,38.77,38.65,38.73,176875.0,35.8228,35.8413,35.7304,35.8043,176875.0
2023-12-01 11:40:00,38.73,38.92,38.71,38.92,242707.0,35.8043,35.98,35.7858,35.98,242707.0
2023-12-01 11:50:00,38.92,39.16,38.92,39.1,360148.0,35.98,36.2018,35.98,36.1464,360148.0
2023-12-01 12:00:00,39.11,39.26,39.1,39.24,180269.0,36.1556,36.2943,36.1464,36.2758,180269.0
2023-12-01 12:10:00,39.24,39.3,39.13,39.16,141089.0,36.2758,36.3313,36.1741,36.2018,141089.0
2023-12-01 12:20:00,39.16,39.3,39.13,39.26,134475.0,36.2018,36.3313,36.1741,36.2943,134475.0
2023-12-01 12:30:00,39.25,39.37,39.22,39.34,155223.0,36.285,36.396,36.2573,36.3682,155223.0
2023-12-01 12:40:00,39.34,39.41,39.31,39.38,154703.0,36.3682,36.4329,36.3405,36.4052,154703.0
2023-12-01 12:50:00,39.37,39.51,39.32,39.48,273848.0,36.396,36.5254,36.3497,36.4977,273848.0
2023-12-01 13:00:00,39.48,39.49,39.35,39.4,197537.0,36.4977,36.5069,36.3775,36.4237,197537.0
2023-12-01 13:10:00,39.4,39.45,39.35,39.41,176892.0,36.4237,36.4699,36.3775,36.4329,176892.0
2023-12-01 13:20:00,39.42,39.43,39.27,39.28,101274.0,36.4422,36.4514,36.3035,36.3128,101274.0
2023-12-01 13:30:00,39.28,39.38,39.26,39.38,124666.0,36.3128,36.4052,36.2943,36.4052,124666.0
2023-12-01 13:40:00,39.37,39.39,39.32,39.35,166218.0,36.396,36.4145,36.3497,36.3775,166218.0
2023-12-01 13:50:00,39.33,39.38,39.29,39.33,173370.0,36.359,36.4052,36.322,36.359,173370.0
2023-12-01 14:00:00,39.33,39.43,39.33,39.35,136312.0,36.359,36.4514,36.359,36.3775,136312.0
2023-12-01 14:10:00,39.36,39.46,39.32,39.33,160513.0,36.3867,36.4792,36.3497,36.359,160513.0
2023-12-01 14:20:00,39.32,39.41,39.31,39.4,213329.0,36.3497,36.4329,36.3405,36.4237,213329.0
2023-12-01 14:30:00,39.4,39.42,39.31,39.35,172606.0,36.4237,36.4422,36.3405,36.3775,172606.0
2023-12-01 14:40:00,39.34,39.43,39.34,39.43,146803.0,36.3682,36.4514,36.3682,36.4514,146803.0
2023-12-01 14:50:00,39.43,39.46,39.34,39.37,160023.0,36.4514,36.4792,36.3682,36.396,160023.0
2023-12-01 15:00:00,39.37,39.43,39.26,39.28,195865.0,36.396,36.4514,36.2943,36.3128,195865.0
2023-12-01 15:10:00,39.29,39.34,39.27,39.3,183219.0,36.322,36.3682,36.3035,36.3313,183219.0
2023-12-01 15:20:00,39.3,39.37,39.25,39.34,167937.0,36.3313,36.396,36.285,36.3682,167937.0
2023-12-01 15:30:00,39.34,39.46,39.33,39.42,212098.0,36.3682,36.4792,36.359,36.4422,212098.0
2023-12-01 15:40:00,39.42,39.49,39.41,39.47,384567.0,36.4422,36.5069,36.4329,36.4884,384567.0
2023-12-01 15:50:00,39.47,39.48,39.38,39.38,821654.0,36.4884,36.4977,36.4052,36.4052,821654.0
2023-12-04 09:30:00,39.21,39.52,39.21,39.46,400134.0,36.2481,36.5346,36.2481,36.4792,400134.0
2023-12-04 09:40:00,39.47,39.93,39.47,39.93,195781.0,36.4884,36.9137,36.4884,36.9137,195781.0
2023-12-04 09:50:00,39.91,39.95,39.53,39.56,174206.0,36.8952,36.9322,36.5439,36.5716,174206.0
2023-12-04 10:00:00,39.56,39.73,39.51,39.73,138661.0,36.5716,36.7288,36.5254,36.7288,138661.0
2023-12-04 10:10:00,39.71,39.8,39.65,39.66,121609.0,36.7103,36.7935,36.6548,36.6641,121609.0
2023-12-04 10:20:00,39.66,39.72,39.59,39.6,141051.0,36.6641,36.7195,36.5993,36.6086,141051.0
2023-12-04 10:30:00,39.61,39.65,39.53,39.58,259625.0,36.6178,36.6548,36.5439,36.5901,259625.0
2023-12-04 10:40:00,39.59,39.61,39.51,39.55,165656.0,36.5993,36.6178,36.5254,36.5624,165656.0
2023-12-04 10:50:00,39.56,39.56,39.41,39.48,302580.0,36.5716,36.5716,36.4329,36.4977,302580.0
2023-12-04 11:00:00,39.48,39.58,39.38,39.54,195238.0,36.4977,36.5901,36.4052,36.5531,195238.0
2023-12-04 11:10:00,39.54,39.61,39.49,39.6,256376.0,36.5531,36.6178,36.5069,36.6086,256376.0
2023-12-04 11:20:00,39.61,39.66,39.56,39.56,147787.0,36.6178,36.6641,36.5716,36.5716,147787.0
2023-12-04 11:30:00,39.56,39.56,39.44,39.48,159497.0,36.5716,36.5716,36.4607,36.4977,159497.0
2023-12-04 11:40:00,39.48,39.61,39.47,39.55,170818.0,36.4977,36.6178,36.4884,36.5624,170818.0
2023-12-04 11:50:00,39.56,39.61,39.52,39.58,131038.0,36.5716,36.6178,36.5346,36.5901,131038.0
2023-12-04 12:00:00,39.59,39.61,39.53,39.59,78546.0,36.5993,36.6178,36.5439,36.5993,78546.0
2023-12-04 12:10:00,39.59,39.61,39.51,39.52,90610.0,36.5993,36.6178,36.5254,36.5346,90610.0
2023-12-04 12:20:00,39.52,39.57,39.5,39.5,96470.0,36.5346,36.5809,36.5161,36.5161,96470.0
2023-12-04 12:30:00,39.5,39.59,39.46,39.58,182866.0,36.5161,36.5993,36.4792,36.5901,182866.0
2023-12-04 12:40:00,39.59,39.63,39.57,39.59,175381.0,36.5993,36.6363,36.5809,36.5993,175381.0
2023-12-04 12:50:00,39.59,39.6,39.53,39.55,103980.0,36.5993,36.6086,36.5439,36.5624,103980.0
2023-12-04 13:00:00,39.56,39.62,39.52,39.62,280754.0,36.5716,36.6271,36.5346,36.6271,280754.0
2023-12-04 13:10:00,39.62,39.62,39.54,39.55,114507.0,36.6271,36.6271,36.5531,36.5624,114507.0
2023-12-04 13:20:00,39.55,39.57,39.49,39.52,90100.0,36.5624,36.5809,36.5069,36.5346,90100.0
2023-12-04 13:30:00,39.52,39.59,39.48,39.55,85789.0,36.5346,36.5993,36.4977,36.5624,85789.0
2023-12-04 13:40:00,39.55,39.56,39.53,39.55,94214.0,36.5624,36.5716,36.5439,36.5624,94214.0
2023-12-04 13:50:00,39.55,39.58,39.48,39.5,229839.0,36.5624,36.5901,36.4977,36.5161,229839.0
2023-12-04 14:00:00,39.5,39.58,39.49,39.52,94352.0,36.5161,36.5901,36.5069,36.5346,94352.0
2023-12-04 14:10:00,39.52,39.57,39.5,39.54,125116.0,36.5346,36.5809,36.5161,36.5531,125116.0
2023-12-04 14:20:00,39.54,39.54,39.47,39.51,105101.0,36.5531,36.5531,36.4884,36.5254,105101.0
2023-12-04 14:30:00,39.5,39.54,39.45,39.46,83552.0,36.5161,36.5531,36.4699,36.4792,83552.0
2023-12-04 14:40:00,39.46,39.54,39.44,39.45,193328.0,36.4792,36.5531,36.4607,36.4699,193328.0
2023-12-04 14:50:00,39.45,39.49,39.44,39.47,140496.0,36.4699,36.5069,36.4607,36.4884,140496.0
2023-12-04 15:00:00,39.47,39.54,39.46,39.48,306479.0,36.4884,36.5531,36.4792,36.4977,306479.0
2023-12-04 15:10:00,39.49,39.51,39.46,39.48,225213.0,36.5069,36.5254,36.4792,36.4977,225213.0
2023-12-04 15:20:00,39.48,39.5,39.36,39.38,211638.0,36.4977,36.5161,36.3867,36.4052,211638.0
2023-12-04 15:30:00,39.38,39.38,39.3,39.34,367008.0,36.4052,36.4052,36.3313,36.3682,367008.0
2023-12-04 15:40:00,39.34,39.39,39.32,39.39,422257.0,36.3682,36.4145,36.3497,36.4145,422257.0
2023-12-04 15:50:00,39.39,39.51,39.38,39.49,866214.0,36.4145,36.5254,36.4052,36.5069,866214.0
2023-12-05 09:30:00,39.26,39.41,39.19,39.35,239230.0,36.2943,36.4329,36.2296,36.3775,239230.0
2023-12-05 09:40:00,39.34,39.4,39.05,39.29,127134.0,36.3682,36.4237,36.1001,36.322,127134.0
2023-12-05 09:50:00,39.29,39.33,39.18,39.24,121481.0,36.322,36.359,36.2203,36.2758,121481.0
2023-12-05 10:00:00,39.25,39.43,39.21,39.21,120586.0,36.285,36.4514,36.2481,36.2481,120586.0
2023-12-05 10:10:00,39.21,39.3,39.17,39.2,1198726.0,36.2481,36.3313,36.2111,36.2388,1198726.0
2023-12-05 10:20:00,39.21,39.32,39.14,39.29,156087.0,36.2481,36.3497,36.1833,36.322,156087.0
2023-12-05 10:30:00,39.29,39.31,39.17,39.18,289073.0,36.322,36.3405,36.2111,36.2203,289073.0
2023-12-05 10:40:00,39.17,39.29,39.14,39.27,310131.0,36.2111,36.322,36.1833,36.3035,310131.0
2023-12-05 10:50:00,39.26,39.3,39.2,39.27,154192.0,36.2943,36.3313,36.2388,36.3035,154192.0
2023-12-05 11:00:00,39.29,39.37,39.27,39.36,97113.0,36.322,36.396,36.3035,36.3867,97113.0
2023-12-05 11:10:00,39.37,39.43,39.28,39.34,154786.0,36.396,36.4514,36.3128,36.3682,154786.0
2023-12-05 11:20:00,39.33,39.43,39.26,39.39,80813.0,36.359,36.4514,36.2943,36.4145,80813.0
2023-12-05 11:30:00,39.39,39.43,39.33,39.37,74153.0,36.4145,36.4514,36.359,36.396,74153.0
2023-12-05 11:40:00,39.37,39.39,39.32,39.37,47592.0,36.396,36.4145,36.3497,36.396,47592.0
2023-12-05 11:50:00,39.36,39.41,39.27,39.33,88094.0,36.3867,36.4329,36.3035,36.359,88094.0
2023-12-05 12:00:00,39.34,39.39,39.3,39.34,47924.0,36.3682,36.4145,36.3313,36.3682,47924.0
2023-12-05 12:10:00,39.34,39.43,39.34,39.38,81255.0,36.3682,36.4514,36.3682,36.4052,81255.0
2023-12-05 12:20:00,39.37,39.4,39.33,39.4,84206.0,36.396,36.4237,36.359,36.4237,84206.0
2023-12-05 12:30:00,39.4,39.4,39.28,39.33,103740.0,36.4237,36.4237,36.3128,36.359,103740.0
2023-12-05 12:40:00,39.33,39.37,39.29,39.35,95852.0,36.359,36.396,36.322,36.3775,95852.0
2023-12-05 12:50:00,39.35,39.46,39.31,39.44,134531.0,36.3775,36.4792,36.3405,36.4607,134531.0
2023-12-05 13:00:00,39.44,39.45,39.3,39.3,190883.0,36.4607,36.4699,36.3313,36.3313,190883.0
2023-12-05 13:10:00,39.31,39.43,39.3,39.43,137393.0,36.3405,36.4514,36.3313,36.4514,137393.0
2023-12-05 13:20:00,39.43,39.48,39.42,39.44,54681.0,36.4514,36.4977,36.4422,36.4607,54681.0
2023-12-05 13:30:00,39.44,39.5,39.41,39.48,72539.0,36.4607,36.5161,36.4329,36.4977,72539.0
2023-12-05 13:40:00,39.48,39.52,39.42,39.46,105667.0,36.4977,36.5346,36.4422,36.4792,105667.0
2023-12-05 13:50:00,39.45,39.52,39.44,39.52,56909.0,36.4699,36.5346,36.4607,36.5346,56909.0
2023-12-05 14:00:00,39.52,39.6,39.49,39.59,80594.0,36.5346,36.6086,36.5069,36.5993,80594.0
2023-12-05 14:10:00,39.6,39.66,39.54,39.59,87587.0,36.6086,36.6641,36.5531,36.5993,87587.0
2023-12-05 14:20:00,39.58,39.59,39.53,39.57,115070.0,36.5901,36.5993,36.5439,36.5809,115070.0
2023-12-05 14:30:00,39.57,39.59,39.49,39.5,101022.0,36.5809,36.5993,36.5069,36.5161,101022.0
2023-12-05 14:40:00,39.49,39.53,39.45,39.48,96300.0,36.5069,36.5439,36.4699,36.4977,96300.0
2023-12-05 14:50:00,39.48,39.52,39.43,39.46,92520.0,36.4977,36.5346,36.4514,36.4792,92520.0
2023-12-05 15:00:00,39.46,39.52,39.43,39.47,131572.0,36.4792,36.5346,36.4514,36.4884,131572.0
2023-12-05 15:10:00,39.47,39.51,39.44,39.5,84220.0,36.4884,36.5254,36.4607,36.5161,84220.0
2023-12-05 15:20:00,39.51,39.52,39.41,39.44,141914.0,36.5254,36.5346,36.4329,36.4607,141914.0
2023-12-05 15:30:00,39.44,39.46,39.41,39.41,109043.0,36.4607,36.4792,36.4329,36.4329,109043.0
2023-12-05 15:40:00,39.41,39.43,39.36,39.39,148736.0,36.4329,36.4514,36.3867,36.4145,148736.0
2023-12-05 15:50:00,39.38,39.44,39.33,39.41,872119.0,36.4052,36.4607,36.359,36.4329,872119.0
2023-12-06 09:30:00,39.7,40.1,39.7,39.91,327780.0,36.701,37.0708,36.701,36.8952,327780.0
2023-12-06 09:40:00,39.91,39.95,39.81,39.88,148433.0,36.8952,36.9322,36.8027,36.8674,148433.0
2023-12-06 09:50:00,39.88,40.11,39.83,40.07,201572.0,36.8674,37.0801,36.8212,37.0431,201572.0
2023-12-06 10:00:00,40.07,40.26,40.06,40.21,169865.0,37.0431,37.2187,37.0338,37.1725,169865.0
2023-12-06 10:10:00,40.22,40.25,40.11,40.22,159936.0,37.1818,37.2095,37.0801,37.1818,159936.0
2023-12-06 10:20:00,40.23,40.34,40.17,40.2,349545.0,37.191,37.2927,37.1355,37.1633,349545.0
2023-12-06 10:30:00,40.21,40.41,40.19,40.36,237347.0,37.1725,37.3574,37.154,37.3112,237347.0
2023-12-06 10:40:00,40.36,40.37,40.19,40.22,323994.0,37.3112,37.3204,37.154,37.1818,323994.0
2023-12-06 10:50:00,40.22,40.25,40.07,40.11,247873.0,37.1818,37.2095,37.0431,37.0801,247873.0
2023-12-06 11:00:00,40.12,40.13,39.94,39.99,211611.0,37.0893,37.0986,36.9229,36.9691,211611.0
2023-12-06 11:10:00,39.99,40.14,39.93,40.08,187787.0,36.9691,37.1078,36.9137,37.0523,187787.0
2023-12-06 11:20:00,40.08,40.12,40.0,40.09,111781.0,37.0523,37.0893,36.9784,37.0616,111781.0
2023-12-06 11:30:00,40.09,40.15,40.0,40.09,216071.0,37.0616,37.117,36.9784,37.0616,216071.0
2023-12-06 11:40:00,40.09,40.1,39.85,39.87,95243.0,37.0616,37.0708,36.8397,36.8582,95243.0
2023-12-06 11:50:00,39.86,39.94,39.84,39.91,62019.0,36.849,36.9229,36.8305,36.8952,62019.0
2023-12-06 12:00:00,39.9,39.9,39.75,39.78,91929.0,36.8859,36.8859,36.7473,36.775,91929.0
2023-12-06 12:10:00,39.77,39.83,39.74,39.76,91147.0,36.7658,36.8212,36.738,36.7565,91147.0
2023-12-06 12:20:00,39.76,39.81,39.71,39.77,107868.0,36.7565,36.8027,36.7103,36.7658,107868.0
2023-12-06 12:30:00,39.77,39.78,39.7,39.77,85011.0,36.7658,36.775,36.701,36.7658,85011.0
2023-12-06 12:40:00,39.77,39.85,39.76,39.8,184151.0,36.7658,36.8397,36.7565,36.7935,184151.0
2023-12-06 12:50:00,39.8,39.82,39.68,39.68,49064.0,36.7935,36.812,36.6825,36.6825,49064.0
2023-12-06 13:00:00,39.67,39.75,39.67,39.74,69591.0,36.6733,36.7473,36.6733,36.738,69591.0
2023-12-06 13:10:00,39.75,39.78,39.68,39.72,59061.0,36.7473,36.775,36.6825,36.7195,59061.0
2023-12-06 13:20:00,39.72,39.78,39.69,39.77,127456.0,36.7195,36.775,36.6918,36.7658,127456.0
2023-12-06 13:30:00,39.76,39.82,39.75,39.77,82343.0,36.7565,36.812,36.7473,36.7658,82343.0
2023-12-06 13:40:00,39.78,39.81,39.75,39.78,69705.0,36.775,36.8027,36.7473,36.775,69705.0
2023-12-06 13:50:00,39.77,39.79,39.69,39.69,65070.0,36.7658,36.7842,36.6918,36.6918,65070.0
2023-12-06 14:00:00,39.69,39.81,39.66,39.79,90253.0,36.6918,36.8027,36.6641,36.7842,90253.0
2023-12-06 14:10:00,39.8,39.82,39.72,39.75,104943.0,36.7935,36.812,36.7195,36.7473,104943.0
2023-12-06 14:20:00,39.74,39.75,39.67,39.69,107940.0,36.738,36.7473,36.6733,36.6918,107940.0
2023-12-06 14:30:00,39.7,39.7,39.58,39.59,132737.0,36.701,36.701,36.5901,36.5993,132737.0
2023-12-06 14:40:00,39.59,39.6,39.49,39.53,71812.0,36.5993,36.6086,36.5069,36.5439,71812.0
2023-12-06 14:50:00,39.55,39.55,39.46,39.46,132970.0,36.5624,36.5624,36.4792,36.4792,132970.0
2023-12-06 15:00:00,39.45,39.5,39.41,39.44,207520.0,36.4699,36.5161,36.4329,36.4607,207520.0
2023-12-06 15:10:00,39.45,39.45,39.37,39.39,95073.0,36.4699,36.4699,36.396,36.4145,95073.0
2023-12-06 15:20:00,39.39,39.39,39.21,39.24,189032.0,36.4145,36.4145,36.2481,36.2758,189032.0
2023-12-06 15:30:00,39.23,39.28,39.16,39.16,132646.0,36.2665,36.3128,36.2018,36.2018,132646.0
2023-12-06 15:40:00,39.16,39.22,39.13,39.19,255681.0,36.2018,36.2573,36.1741,36.2296,255681.0
2023-12-06 15:50:00,39.18,39.2,39.06,39.08,757603.0,36.2203,36.2388,36.1094,36.1279,757603.0
2023-12-07 09:30:00,39.32,39.49,39.11,39.2,220773.0,36.3497,36.5069,36.1556,36.2388,220773.0
2023-12-07 09:40:00,39.21,39.43,39.19,39.43,291767.0,36.2481,36.4514,36.2296,36.4514,291767.0
2023-12-07 09:50:00,39.45,39.75,39.44,39.71,199377.0,36.4699,36.7473,36.4607,36.7103,199377.0
2023-12-07 10:00:00,39.7,39.82,39.65,39.74,168177.0,36.701,36.812,36.6548,36.738,168177.0
2023-12-07 10:10:00,39.73,39.78,39.68,39.74,167695.0,36.7288,36.775,36.6825,36.738,167695.0
2023-12-07 10:20:00,39.73,39.77,39.61,39.65,87040.0,36.7288,36.7658,36.6178,36.6548,87040.0
2023-12-07 10:30:00,39.65,39.67,39.55,39.56,146102.0,36.6548,36.6733,36.5624,36.5716,146102.0
2023-12-07 10:40:00,39.56,39.57,39.42,39.48,121594.0,36.5716,36.5809,36.4422,36.4977,121594.0
2023-12-07 10:50:00,39.46,39.58,39.44,39.51,104752.0,36.4792,36.5901,36.4607,36.5254,104752.0
2023-12-07 11:00:00,39.51,39.61,39.49,39.56,63645.0,36.5254,36.6178,36.5069,36.5716,63645.0
2023-12-07 11:10:00,39.56,39.57,39.38,39.43,75243.0,36.5716,36.5809,36.4052,36.4514,75243.0
2023-12-07 11:20:00,39.43,39.49,39.42,39.46,57652.0,36.4514,36.5069,36.4422,36.4792,57652.0
2023-12-07 11:30:00,39.46,39.53,39.43,39.48,61490.0,36.4792,36.5439,36.4514,36.4977,61490.0
2023-12-07 11:40:00,39.48,39.52,39.43,39.44,55704.0,36.4977,36.5346,36.4514,36.4607,55704.0
2023-12-07 11:50:00,39.43,39.49,39.37,39.48,93216.0,36.4514,36.5069,36.396,36.4977,93216.0
2023-12-07 12:00:00,39.48,39.54,39.43,39.46,99498.0,36.4977,36.5531,36.4514,36.4792,99498.0
2023-12-07 12:10:00,39.46,39.51,39.44,39.48,224774.0,36.4792,36.5254,36.4607,36.4977,224774.0
2023-12-07 12:20:00,39.48,39.48,39.44,39.46,149999.0,36.4977,36.4977,36.4607,36.4792,149999.0
2023-12-07 12:30:00,39.46,39.58,39.44,39.57,58775.0,36.4792,36.5901,36.4607,36.5809,58775.0
2023-12-07 12:40:00,39.57,39.63,39.54,39.59,147850.0,36.5809,36.6363,36.5531,36.5993,147850.0
2023-12-07 12:50:00,39.59,39.59,39.48,39.55,139142.0,36.5993,36.5993,36.4977,36.5624,139142.0
2023-12-07 13:00:00,39.55,39.6,39.54,39.59,94783.0,36.5624,36.6086,36.5531,36.5993,94783.0
2023-12-07 13:10:00,39.59,39.69,39.57,39.68,109445.0,36.5993,36.6918,36.5809,36.6825,109445.0
2023-12-07 13:20:00,39.67,39.72,39.65,39.7,87504.0,36.6733,36.7195,36.6548,36.701,87504.0
2023-12-07 13:30:00,39.7,39.78,39.67,39.77,92961.0,36.701,36.775,36.6733,36.7658,92961.0
2023-12-07 13:40:00,39.77,39.83,39.75,39.83,104052.0,36.7658,36.8212,36.7473,36.8212,104052.0
2023-12-07 13:50:00,39.82,39.86,39.78,39.78,198409.0,36.812,36.849,36.775,36.775,198409.0
2023-12-07 14:00:00,39.78,39.9,39.78,39.89,69916.0,36.775,36.8859,36.775,36.8767,69916.0
2023-12-07 14:10:00,39.89,39.9,39.81,39.82,148805.0,36.8767,36.8859,36.8027,36.812,148805.0
2023-12-07 14:20:00,39.82,39.87,39.8,39.8,244662.0,36.812,36.8582,36.7935,36.7935,244662.0
2023-12-07 14:30:00,39.8,39.83,39.77,39.77,103232.0,36.7935,36.8212,36.7658,36.7658,103232.0
2023-12-07 14:40:00,39.77,39.8,39.69,39.71,177615.0,36.7658,36.7935,36.6918,36.7103,177615.0
2023-12-07 14:50:00,39.71,39.71,39.63,39.66,184016.0,36.7103,36.7103,36.6363,36.6641,184016.0
2023-12-07 15:00:00,39.66,39.71,39.63,39.66,161683.0,36.6641,36.7103,36.6363,36.6641,161683.0
2023-12-07 15:10:00,39.66,39.71,39.66,39.67,178195.0,36.6641,36.7103,36.6641,36.6733,178195.0
2023-12-07 15:20:00,39.67,39.71,39.65,39.66,200701.0,36.6733,36.7103,36.6548,36.6641,200701.0
2023-12-07 15:30:00,39.66,39.7,39.65,39.69,208753.0,36.6641,36.701,36.6548,36.6918,208753.0
2023-12-07 15:40:00,39.69,39.75,39.67,39.75,292089.0,36.6918,36.7473,36.6733,36.7473,292089.0
2023-12-07 15:50:00,39.75,39.76,39.71,39.74,564358.0,36.7473,36.7565,36.7103,36.738,564358.0
2023-12-08 09:30:00,39.78,40.01,39.6,39.91,242091.0,36.775,36.9876,36.6086,36.8952,242091.0
2023-12-08 09:40:00,39.92,40.12,39.9,39.98,129484.0,36.9044,37.0893,36.8859,36.9599,129484.0
2023-12-08 09:50:00,39.99,40.13,39.96,40.04,254025.0,36.9691,37.0986,36.9414,37.0154,254025.0
2023-12-08 10:00:00,40.04,40.34,40.04,40.34,183627.0,37.0154,37.2927,37.0154,37.2927,183627.0
2023-12-08 10:10:00,40.34,40.36,40.15,40.27,159606.0,37.2927,37.3112,37.117,37.228,159606.0
2023-12-08 10:20:00,40.27,40.43,40.21,40.37,204150.0,37.228,37.3759,37.1725,37.3204,204150.0
2023-12-08 10:30:00,40.37,40.44,40.3,40.38,197632.0,37.3204,37.3851,37.2557,37.3297,197632.0
2023-12-08 10:40:00,40.38,40.41,40.29,40.3,183334.0,37.3297,37.3574,37.2465,37.2557,183334.0
2023-12-08 10:50:00,40.31,40.39,40.3,40.32,131289.0,37.265,37.3389,37.2557,37.2742,131289.0
2023-12-08 11:00:00,40.32,40.36,40.23,40.23,87826.0,37.2742,37.3112,37.191,37.191,87826.0
2023-12-08 11:10:00,40.23,40.24,40.09,40.16,121368.0,37.191,37.2002,37.0616,37.1263,121368.0
2023-12-08 11:20:00,40.16,40.2,40.09,40.18,108640.0,37.1263,37.1633,37.0616,37.1448,108640.0
2023-12-08 11:30:00,40.19,40.22,40.11,40.15,89721.0,37.154,37.1818,37.0801,37.117,89721.0
2023-12-08 11:40:00,40.15,40.17,40.08,40.15,96489.0,37.117,37.1355,37.0523,37.117,96489.0
2023-12-08 11:50:00,40.15,40.27,40.09,40.24,184640.0,37.117,37.228,37.0616,37.2002,184640.0
2023-12-08 12:00:00,40.24,40.29,40.21,40.21,88134.0,37.2002,37.2465,37.1725,37.1725,88134.0
2023-12-08 12:10:00,40.2,40.24,40.16,40.24,93968.0,37.1633,37.2002,37.1263,37.2002,93968.0
2023-12-08 12:20:00,40.25,40.31,40.23,40.3,73588.0,37.2095,37.265,37.191,37.2557,73588.0
2023-12-08 12:30:00,40.3,40.34,40.29,40.32,101211.0,37.2557,37.2927,37.2465,37.2742,101211.0
2023-12-08 12:40:00,40.32,40.38,40.29,40.37,119841.0,37.2742,37.3297,37.2465,37.3204,119841.0
2023-12-08 12:50:00,40.37,40.38,40.31,40.33,64431.0,37.3204,37.3297,37.265,37.2834,64431.0
2023-12-08 13:00:00,40.33,40.39,40.32,40.33,68441.0,37.2834,37.3389,37.2742,37.2834,68441.0
2023-12-08 13:10:00,40.33,40.47,40.33,40.47,171873.0,37.2834,37.4129,37.2834,37.4129,171873.0
2023-12-08 13:20:00,40.47,40.52,40.46,40.48,131336.0,37.4129,37.4591,37.4036,37.4221,131336.0
2023-12-08 13:30:00,40.48,40.48,40.35,40.37,116207.0,37.4221,37.4221,37.3019,37.3204,116207.0
2023-12-08 13:40:00,40.38,40.38,40.3,40.33,70461.0,37.3297,37.3297,37.2557,37.2834,70461.0
2023-12-08 13:50:00,40.33,40.38,40.32,40.34,77122.0,37.2834,37.3297,37.2742,37.2927,77122.0
2023-12-08 14:00:00,40.34,40.41,40.33,40.38,96685.0,37.2927,37.3574,37.2834,37.3297,96685.0
2023-12-08 14:10:00,40.38,40.41,40.34,40.4,115404.0,37.3297,37.3574,37.2927,37.3482,115404.0
2023-12-08 14:20:00,40.4,40.49,40.36,40.48,148826.0,37.3482,37.4314,37.3112,37.4221,148826.0
2023-12-08 14:30:00,40.49,40.5,40.41,40.46,100292.0,37.4314,37.4406,37.3574,37.4036,100292.0
2023-12-08 14:40:00,40.46,40.5,40.43,40.46,95866.0,37.4036,37.4406,37.3759,37.4036,95866.0
2023-12-08 14:50:00,40.45,40.49,40.39,40.43,116590.0,37.3944,37.4314,37.3389,37.3759,116590.0
2023-12-08 15:00:00,40.43,40.46,40.39,40.44,107419.0,37.3759,37.4036,37.3389,37.3851,107419.0
2023-12-08 15:10:00,40.44,40.47,40.41,40.45,93126.0,37.3851,37.4129,37.3574,37.3944,93126.0
2023-12-08 15:20:00,40.44,40.53,40.43,40.51,136883.0,37.3851,37.4683,37.3759,37.4499,136883.0
2023-12-08 15:30:00,40.52,40.6,40.48,40.52,187208.0,37.4591,37.5331,37.4221,37.4591,187208.0
2023-12-08 15:40:00,40.51,40.52,40.42,40.45,360785.0,37.4499,37.4591,37.3666,37.3944,360785.0
2023-12-08 15:50:00,40.44,40.47,40.43,40.43,654803.0,37.3851,37.4129,37.3759,37.3759,654803.0
2023-12-11 09:30:00,40.29,40.32,40.0,40.29,344905.0,37.2465,37.2742,36.9784,37.2465,344905.0
2023-12-11 09:40:00,40.28,40.45,40.18,40.25,135974.0,37.2372,37.3944,37.1448,37.2095,135974.0
2023-12-11 09:50:00,40.24,40.26,40.09,40.25,132636.0,37.2002,37.2187,37.0616,37.2095,132636.0
2023-12-11 10:00:00,40.26,40.36,40.23,40.33,142436.0,37.2187,37.3112,37.191,37.2834,142436.0
2023-12-11 10:10:00,40.32,40.4,40.26,40.36,133244.0,37.2742,37.3482,37.2187,37.3112,133244.0
2023-12-11 10:20:00,40.36,40.41,40.25,40.27,117794.0,37.3112,37.3574,37.2095,37.228,117794.0
2023-12-11 10:30:00,40.27,40.41,40.26,40.34,77886.0,37.228,37.3574,37.2187,37.2927,77886.0
2023-12-11 10:40:00,40.34,40.43,40.29,40.3,127131.0,37.2927,37.3759,37.2465,37.2557,127131.0
2023-12-11 10:50:00,40.29,40.41,40.28,40.38,98197.0,37.2465,37.3574,37.2372,37.3297,98197.0
2023-12-11 11:00:00,40.38,40.49,40.32,40.34,253887.0,37.3297,37.4314,37.2742,37.2927,253887.0
2023-12-11 11:10:00,40.34,40.37,40.29,40.34,59805.0,37.2927,37.3204,37.2465,37.2927,59805.0
2023-12-11 11:20:00,40.34,40.42,40.33,40.42,62880.0,37.2927,37.3666,37.2834,37.3666,62880.0
2023-12-11 11:30:00,40.42,40.45,40.32,40.43,92904.0,37.3666,37.3944,37.2742,37.3759,92904.0
2023-12-11 11:40:00,40.42,40.46,40.41,40.44,61186.0,37.3666,37.4036,37.3574,37.3851,61186.0
2023-12-11 11:50:00,40.43,40.49,40.43,40.47,118955.0,37.3759,37.4314,37.3759,37.4129,118955.0
2023-12-11 12:00:00,40.48,40.48,40.36,40.45,213297.0,37.4221,37.4221,37.3112,37.3944,213297.0
2023-12-11 12:10:00,40.45,40.49,40.45,40.48,100669.0,37.3944,37.4314,37.3944,37.4221,100669.0
2023-12-11 12:20:00,40.48,40.53,40.47,40.51,76448.0,37.4221,37.4683,37.4129,37.4499,76448.0
2023-12-11 12:30:00,40.51,40.58,40.5,40.56,82851.0,37.4499,37.5146,37.4406,37.4961,82851.0
2023-12-11 12:40:00,40.56,40.6,40.55,40.58,115606.0,37.4961,37.5331,37.4868,37.5146,115606.0
2023-12-11 12:50:00,40.59,40.63,40.51,40.52,169563.0,37.5238,37.5608,37.4499,37.4591,169563.0
2023-12-11 13:00:00,40.51,40.52,40.42,40.47,81536.0,37.4499,37.4591,37.3666,37.4129,81536.0
2023-12-11 13:10:00,40.47,40.51,40.4,40.5,62381.0,37.4129,37.4499,37.3482,37.4406,62381.0
2023-12-11 13:20:00,40.5,40.57,40.47,40.48,183268.0,37.4406,37.5053,37.4129,37.4221,183268.0
2023-12-11 13:30:00,40.48,40.61,40.48,40.59,180094.0,37.4221,37.5423,37.4221,37.5238,180094.0
2023-12-11 13:40:00,40.59,40.6,40.51,40.53,69571.0,37.5238,37.5331,37.4499,37.4683,69571.0
2023-12-11 13:50:00,40.53,40.56,40.49,40.5,101924.0,37.4683,37.4961,37.4314,37.4406,101924.0
2023-12-11 14:00:00,40.5,40.52,40.46,40.51,89317.0,37.4406,37.4591,37.4036,37.4499,89317.0
2023-12-11 14:10:00,40.51,40.58,40.49,40.51,117462.0,37.4499,37.5146,37.4314,37.4499,117462.0
2023-12-11 14:20:00,40.51,40.55,40.51,40.54,83269.0,37.4499,37.4868,37.4499,37.4776,83269.0
2023-12-11 14:30:00,40.54,40.55,40.43,40.47,122272.0,37.4776,37.4868,37.3759,37.4129,122272.0
2023-12-11 14:40:00,40.47,40.51,40.44,40.49,533788.0,37.4129,37.4499,37.3851,37.4314,533788.0
2023-12-11 14:50:00,40.5,40.51,40.41,40.43,311027.0,37.4406,37.4499,37.3574,37.3759,311027.0
2023-12-11 15:00:00,40.43,40.44,40.34,40.44,213778.0,37.3759,37.3851,37.2927,37.3851,213778.0
2023-12-11 15:10:00,40.44,40.66,40.42,40.66,594077.0,37.3851,37.5885,37.3666,37.5885,594077.0
2023-12-11 15:20:00,40.66,40.66,40.49,40.49,410108.0,37.5885,37.5885,37.4314,37.4314,410108.0
2023-12-11 15:30:00,40.49,40.57,40.46,40.56,298785.0,37.4314,37.5053,37.4036,37.4961,298785.0
2023-12-11 15:40:00,40.57,40.62,40.56,40.6,455440.0,37.5053,37.5515,37.4961,37.5331,455440.0
2023-12-11 15:50:00,40.59,40.61,40.49,40.54,1359387.0,37.5238,37.5423,37.4314,37.4776,1359387.0
2023-12-12 09:30:00,40.39,40.46,40.13,40.15,227919.0,37.3389,37.4036,37.0986,37.117,227919.0
2023-12-12 09:40:00,40.16,40.42,40.13,40.32,187212.0,37.1263,37.3666,37.0986,37.2742,187212.0
2023-12-12 09:50:00,40.33,40.39,40.23,40.27,106533.0,37.2834,37.3389,37.191,37.228,106533.0
2023-12-12 10:00:00,40.28,40.36,40.22,40.34,215210.0,37.2372,37.3112,37.1818,37.2927,215210.0
2023-12-12 10:10:00,40.34,40.38,40.24,40.3,108541.0,37.2927,37.3297,37.2002,37.2557,108541.0
2023-12-12 10:20:00,40.3,40.39,40.27,40.39,103366.0,37.2557,37.3389,37.228,37.3389,103366.0
2023-12-12 10:30:00,40.38,40.42,40.32,40.36,80619.0,37.3297,37.3666,37.2742,37.3112,80619.0
2023-12-12 10:40:00,40.36,40.45,40.31,40.41,144866.0,37.3112,37.3944,37.265,37.3574,144866.0
2023-12-12 10:50:00,40.41,40.44,40.35,40.42,122034.0,37.3574,37.3851,37.3019,37.3666,122034.0
2023-12-12 11:00:00,40.42,40.42,40.29,40.3,127730.0,37.3666,37.3666,37.2465,37.2557,127730.0
2023-12-12 11:10:00,40.3,40.35,40.27,40.28,93113.0,37.2557,37.3019,37.228,37.2372,93113.0
2023-12-12 11:20:00,40.29,40.31,40.2,40.27,145015.0,37.2465,37.265,37.1633,37.228,145015.0
2023-12-12 11:30:00,40.27,40.32,40.25,40.3,139387.0,37.228,37.2742,37.2095,37.2557,139387.0
2023-12-12 11:40:00,40.3,40.34,40.24,40.34,335224.0,37.2557,37.2927,37.2002,37.2927,335224.0
2023-12-12 11:50:00,40.34,40.38,40.26,40.35,276224.0,37.2927,37.3297,37.2187,37.3019,276224.0
2023-12-12 12:00:00,40.36,40.36,40.23,40.23,75793.0,37.3112,37.3112,37.191,37.191,75793.0
2023-12-12 12:10:00,40.23,40.31,40.21,40.26,51702.0,37.191,37.265,37.1725,37.2187,51702.0
2023-12-12 12:20:00,40.27,40.3,40.24,40.27,58112.0,37.228,37.2557,37.2002,37.228,58112.0
2023-12-12 12:30:00,40.27,40.33,40.27,40.3,112774.0,37.228,37.2834,37.228,37.2557,112774.0
2023-12-12 12:40:00,40.31,40.35,40.29,40.32,82415.0,37.265,37.3019,37.2465,37.2742,82415.0
2023-12-12 12:50:00,40.32,40.34,40.29,40.3,93264.0,37.2742,37.2927,37.2465,37.2557,93264.0
2023-12-12 13:00:00,40.3,40.42,40.3,40.35,88389.0,37.2557,37.3666,37.2557,37.3019,88389.0
2023-12-12 13:10:00,40.35,40.36,40.3,40.34,53996.0,37.3019,37.3112,37.2557,37.2927,53996.0
2023-12-12 13:20:00,40.34,40.38,40.31,40.36,82357.0,37.2927,37.3297,37.265,37.3112,82357.0
2023-12-12 13:30:00,40.36,40.38,40.35,40.37,81330.0,37.3112,37.3297,37.3019,37.3204,81330.0
2023-12-12 13:40:00,40.37,40.37,40.31,40.31,105877.0,37.3204,37.3204,37.265,37.265,105877.0
2023-12-12 13:50:00,40.32,40.36,40.3,40.33,72649.0,37.2742,37.3112,37.2557,37.2834,72649.0
2023-12-12 14:00:00,40.32,40.34,40.29,40.32,159599.0,37.2742,37.2927,37.2465,37.2742,159599.0
2023-12-12 14:10:00,40.31,40.39,40.31,40.38,140936.0,37.265,37.3389,37.265,37.3297,140936.0
2023-12-12 14:20:00,40.38,40.39,40.35,40.36,104747.0,37.3297,37.3389,37.3019,37.3112,104747.0
2023-12-12 14:30:00,40.36,40.42,40.35,40.4,122163.0,37.3112,37.3666,37.3019,37.3482,122163.0
2023-12-12 14:40:00,40.4,40.41,40.36,40.38,93187.0,37.3482,37.3574,37.3112,37.3297,93187.0
2023-12-12 14:50:00,40.38,40.39,40.36,40.36,139327.0,37.3297,37.3389,37.3112,37.3112,139327.0
2023-12-12 15:00:00,40.37,40.46,40.36,40.41,164452.0,37.3204,37.4036,37.3112,37.3574,164452.0
2023-12-12 15:10:00,40.41,40.43,40.39,40.43,179564.0,37.3574,37.3759,37.3389,37.3759,179564.0
2023-12-12 15:20:00,40.43,40.56,40.41,40.54,272623.0,37.3759,37.4961,37.3574,37.4776,272623.0
2023-12-12 15:30:00,40.54,40.56,40.41,40.46,274165.0,37.4776,37.4961,37.3574,37.4036,274165.0
2023-12-12 15:40:00,40.46,40.47,40.37,40.4,301095.0,37.4036,37.4129,37.3204,37.3482,301095.0
2023-12-12 15:50:00,40.39,40.48,40.37,40.45,766244.0,37.3389,37.4221,37.3204,37.3944,766244.0
2023-12-13 09:30:00,40.52,40.59,40.35,40.54,279062.0,37.4591,37.5238,37.3019,37.4776,279062.0
2023-12-13 09:40:00,40.54,40.63,40.49,40.51,123347.0,37.4776,37.5608,37.4314,37.4499,123347.0
2023-12-13 09:50:00,40.52,40.6,40.48,40.56,179650.0,37.4591,37.5331,37.4221,37.4961,179650.0
2023-12-13 10:00:00,40.56,40.76,40.56,40.75,209250.0,37.4961,37.681,37.4961,37.6717,209250.0
2023-12-13 10:10:00,40.75,40.75,40.69,40.74,160392.0,37.6717,37.6717,37.6163,37.6625,160392.0
2023-12-13 10:20:00,40.75,40.93,40.74,40.9,151488.0,37.6717,37.8381,37.6625,37.8104,151488.0
2023-12-13 10:30:00,40.9,40.9,40.7,40.75,266378.0,37.8104,37.8104,37.6255,37.6717,266378.0
2023-12-13 10:40:00,40.75,40.78,40.66,40.71,250942.0,37.6717,37.6995,37.5885,37.6347,250942.0
2023-12-13 10:50:00,40.71,40.74,40.62,40.68,185474.0,37.6347,37.6625,37.5515,37.607,185474.0
2023-12-13 11:00:00,40.68,40.77,40.66,40.76,267970.0,37.607,37.6902,37.5885,37.681,267970.0
2023-12-13 11:10:00,40.76,40.81,40.74,40.8,146155.0,37.681,37.7272,37.6625,37.7179,146155.0
2023-12-13 11:20:00,40.8,40.83,40.73,40.78,276029.0,37.7179,37.7457,37.6532,37.6995,276029.0
2023-12-13 11:30:00,40.78,40.84,40.74,40.79,172079.0,37.6995,37.7549,37.6625,37.7087,172079.0
2023-12-13 11:40:00,40.79,40.8,40.74,40.78,103649.0,37.7087,37.7179,37.6625,37.6995,103649.0
2023-12-13 11:50:00,40.78,40.81,40.73,40.75,142846.0,37.6995,37.7272,37.6532,37.6717,142846.0
2023-12-13 12:00:00,40.76,40.82,40.72,40.82,121639.0,37.681,37.7364,37.644,37.7364,121639.0
2023-12-13 12:10:00,40.82,40.85,40.8,40.83,96062.0,37.7364,37.7642,37.7179,37.7457,96062.0
2023-12-13 12:20:00,40.83,40.88,40.82,40.87,156442.0,37.7457,37.7919,37.7364,37.7827,156442.0
2023-12-13 12:30:00,40.87,40.87,40.79,40.8,145678.0,37.7827,37.7827,37.7087,37.7179,145678.0
2023-12-13 12:40:00,40.8,40.81,40.76,40.77,73808.0,37.7179,37.7272,37.681,37.6902,73808.0
2023-12-13 12:50:00,40.78,40.84,40.77,40.8,88599.0,37.6995,37.7549,37.6902,37.7179,88599.0
2023-12-13 13:00:00,40.8,40.85,40.78,40.78,114915.0,37.7179,37.7642,37.6995,37.6995,114915.0
2023-12-13 13:10:00,40.79,40.81,40.76,40.8,107762.0,37.7087,37.7272,37.681,37.7179,107762.0
2023-12-13 13:20:00,40.79,40.86,40.77,40.86,108488.0,37.7087,37.7734,37.6902,37.7734,108488.0
2023-12-13 13:30:00,40.86,40.86,40.79,40.83,150106.0,37.7734,37.7734,37.7087,37.7457,150106.0
2023-12-13 13:40:00,40.83,40.83,40.75,40.76,177593.0,37.7457,37.7457,37.6717,37.681,177593.0
2023-12-13 13:50:00,40.77,40.83,40.72,40.78,159159.0,37.6902,37.7457,37.644,37.6995,159159.0
2023-12-13 14:00:00,40.79,41.32,40.79,41.3,313484.0,37.7087,38.1987,37.7087,38.1802,313484.0
2023-12-13 14:10:00,41.3,41.49,41.25,41.44,424161.0,38.1802,38.3558,38.134,38.3096,424161.0
2023-12-13 14:20:00,41.44,41.58,41.42,41.58,168725.0,38.3096,38.439,38.2911,38.439,168725.0
2023-12-13 14:30:00,41.58,41.88,41.56,41.88,147300.0,38.439,38.7164,38.4205,38.7164,147300.0
2023-12-13 14:40:00,41.89,42.14,41.88,42.08,588066.0,38.7256,38.9567,38.7164,38.9013,588066.0
2023-12-13 14:50:00,42.07,42.3,42.04,42.26,230705.0,38.892,39.1046,38.8643,39.0677,230705.0
2023-12-13 15:00:00,42.26,42.57,42.25,42.47,315529.0,39.0677,39.3542,39.0584,39.2618,315529.0
2023-12-13 15:10:00,42.47,42.47,42.29,42.33,314559.0,39.2618,39.2618,39.0954,39.1324,314559.0
2023-12-13 15:20:00,42.34,42.38,42.13,42.17,332357.0,39.1416,39.1786,38.9475,38.9845,332357.0
2023-12-13 15:30:00,42.18,42.25,42.1,42.23,402359.0,38.9937,39.0584,38.9197,39.0399,402359.0
2023-12-13 15:40:00,42.23,42.4,42.22,42.39,399158.0,39.0399,39.1971,39.0307,39.1878,399158.0
2023-12-13 15:50:00,42.38,42.5,42.28,42.47,971217.0,39.1786,39.2895,39.0861,39.2618,971217.0
2023-12-14 09:30:00,43.89,45.13,43.63,45.11,1510834.0,40.5745,41.7209,40.3342,41.7024,1510834.0
2023-12-14 09:40:00,45.11,45.85,45.07,45.51,832743.0,41.7024,42.3865,41.6654,42.0721,832743.0
2023-12-14 09:50:00,45.53,45.73,45.25,45.65,597380.0,42.0906,42.2755,41.8318,42.2016,597380.0
2023-12-14 10:00:00,45.65,45.71,45.21,45.22,771509.0,42.2016,42.257,41.7948,41.8041,771509.0
2023-12-14 10:10:00,45.22,45.22,44.65,44.69,907200.0,41.8041,41.8041,41.2771,41.3141,907200.0
2023-12-14 10:20:00,44.69,44.96,44.59,44.95,487588.0,41.3141,41.5637,41.2216,41.5545,487588.0
2023-12-14 10:30:00,44.95,45.13,44.77,44.79,362522.0,41.5545,41.7209,41.388,41.4065,362522.0
2023-12-14 10:40:00,44.8,44.81,44.59,44.63,416304.0,41.4158,41.425,41.2216,41.2586,416304.0
2023-12-14 10:50:00,44.62,44.79,44.44,44.63,328817.0,41.2494,41.4065,41.083,41.2586,328817.0
2023-12-14 11:00:00,44.62,44.79,44.59,44.71,253604.0,41.2494,41.4065,41.2216,41.3326,253604.0
2023-12-14 11:10:00,44.72,44.79,44.66,44.78,369443.0,41.3418,41.4065,41.2864,41.3973,369443.0
2023-12-14 11:20:00,44.78,44.86,44.68,44.78,740015.0,41.3973,41.4712,41.3048,41.3973,740015.0
2023-12-14 11:30:00,44.79,45.03,44.75,44.89,505581.0,41.4065,41.6284,41.3696,41.499,505581.0
2023-12-14 11:40:00,44.88,44.98,44.84,44.93,223109.0,41.4897,41.5822,41.4528,41.536,223109.0
2023-12-14 11:50:00,44.93,45.01,44.91,44.96,317785.0,41.536,41.6099,41.5175,41.5637,317785.0
2023-12-14 12:00:00,44.96,44.98,44.91,44.97,379601.0,41.5637,41.5822,41.5175,41.5729,379601.0
2023-12-14 12:10:00,44.96,45.06,44.95,45.02,531035.0,41.5637,41.6561,41.5545,41.6192,531035.0
2023-12-14 12:20:00,45.01,45.21,45.0,45.18,461908.0,41.6099,41.7948,41.6007,41.7671,461908.0
2023-12-14 12:30:00,45.19,45.37,45.18,45.24,310011.0,41.7763,41.9427,41.7671,41.8225,310011.0
2023-12-14 12:40:00,45.24,45.3,45.16,45.19,457111.0,41.8225,41.878,41.7486,41.7763,457111.0
2023-12-14 12:50:00,45.19,45.23,44.97,44.99,428908.0,41.7763,41.8133,41.5729,41.5914,428908.0
2023-12-14 13:00:00,44.99,44.99,44.71,44.77,332325.0,41.5914,41.5914,41.3326,41.388,332325.0
2023-12-14 13:10:00,44.77,45.02,44.76,44.98,299517.0,41.388,41.6192,41.3788,41.5822,299517.0
2023-12-14 13:20:00,44.98,45.01,44.87,44.9,219998.0,41.5822,41.6099,41.4805,41.5082,219998.0
2023-12-14 13:30:00,44.9,45.0,44.88,45.0,296388.0,41.5082,41.6007,41.4897,41.6007,296388.0
2023-12-14 13:40:00,45.0,45.0,44.87,44.91,157868.0,41.6007,41.6007,41.4805,41.5175,157868.0
2023-12-14 13:50:00,44.9,44.92,44.76,44.9,426374.0,41.5082,41.5267,41.3788,41.5082,426374.0
2023-12-14 14:00:00,44.9,45.15,44.89,45.14,1279774.0,41.5082,41.7393,41.499,41.7301,1279774.0
2023-12-14 14:10:00,45.15,45.15,44.95,44.96,399700.0,41.7393,41.7393,41.5545,41.5637,399700.0
2023-12-14 14:20:00,44.95,45.05,44.94,45.02,1001152.0,41.5545,41.6469,41.5452,41.6192,1001152.0
2023-12-14 14:30:00,45.02,45.13,44.99,45.05,346005.0,41.6192,41.7209,41.5914,41.6469,346005.0
2023-12-14 14:40:00,45.05,45.25,45.02,45.08,1168543.0,41.6469,41.8318,41.6192,41.6746,1168543.0
2023-12-14 14:50:00,45.08,45.11,45.0,45.07,344516.0,41.6746,41.7024,41.6007,41.6654,344516.0
2023-12-14 15:00:00,45.07,45.5,45.02,45.19,415888.0,41.6654,42.0629,41.6192,41.7763,415888.0
2023-12-14 15:10:00,45.18,45.21,45.14,45.16,232095.0,41.7671,41.7948,41.7301,41.7486,232095.0
2023-12-14 15:20:00,45.17,45.31,45.15,45.21,255880.0,41.7578,41.8873,41.7393,41.7948,255880.0
2023-12-14 15:30:00,45.21,45.23,45.11,45.15,303089.0,41.7948,41.8133,41.7024,41.7393,303089.0
2023-12-14 15:40:00,45.14,45.15,45.02,45.05,774200.0,41.7301,41.7393,41.6192,41.6469,774200.0
2023-12-14 15:50:00,45.04,45.34,45.04,45.33,2246010.0,41.6377,41.915,41.6377,41.9057,2246010.0
2023-12-15 09:30:00,44.72,45.24,44.43,44.67,1935441.0,41.3418,41.8225,41.0737,41.2956,1935441.0
2023-12-15 09:40:00,44.68,44.98,44.65,44.91,364394.0,41.3048,41.5822,41.2771,41.5175,364394.0
2023-12-15 09:50:00,44.92,44.99,44.7,44.93,274624.0,41.5267,41.5914,41.3233,41.536,274624.0
2023-12-15 10:00:00,44.95,45.08,44.91,44.94,186371.0,41.5545,41.6746,41.5175,41.5452,186371.0
2023-12-15 10:10:00,44.95,44.98,44.78,44.89,186123.0,41.5545,41.5822,41.3973,41.499,186123.0
2023-12-15 10:20:00,44.88,45.16,44.87,45.07,111770.0,41.4897,41.7486,41.4805,41.6654,111770.0
2023-12-15 10:30:00,45.07,45.09,44.94,45.01,283208.0,41.6654,41.6839,41.5452,41.6099,283208.0
2023-12-15 10:40:00,45.01,45.08,44.98,45.08,113620.0,41.6099,41.6746,41.5822,41.6746,113620.0
2023-12-15 10:50:00,45.07,45.27,45.06,45.26,181302.0,41.6654,41.8503,41.6561,41.841,181302.0
2023-12-15 11:00:00,45.26,45.42,45.23,45.25,255352.0,41.841,41.9889,41.8133,41.8318,255352.0
2023-12-15 11:10:00,45.26,45.38,45.18,45.28,158474.0,41.841,41.952,41.7671,41.8595,158474.0
2023-12-15 11:20:00,45.27,45.29,45.2,45.21,304831.0,41.8503,41.8688,41.7856,41.7948,304831.0
2023-12-15 11:30:00,45.22,45.36,45.19,45.24,190010.0,41.8041,41.9335,41.7763,41.8225,190010.0
2023-12-15 11:40:00,45.25,45.31,45.21,45.21,130398.0,41.8318,41.8873,41.7948,41.7948,130398.0
2023-12-15 11:50:00,45.22,45.27,45.19,45.24,134511.0,41.8041,41.8503,41.7763,41.8225,134511.0
2023-12-15 12:00:00,45.24,45.26,45.16,45.23,253351.0,41.8225,41.841,41.7486,41.8133,253351.0
2023-12-15 12:10:00,45.23,45.36,45.21,45.36,362055.0,41.8133,41.9335,41.7948,41.9335,362055.0
2023-12-15 12:20:00,45.36,45.48,45.35,45.47,148493.0,41.9335,42.0444,41.9242,42.0352,148493.0
2023-12-15 12:30:00,45.47,45.47,45.3,45.36,152760.0,42.0352,42.0352,41.878,41.9335,152760.0
2023-12-15 12:40:00,45.36,45.37,45.25,45.34,196765.0,41.9335,41.9427,41.8318,41.915,196765.0
2023-12-15 12:50:00,45.34,45.4,45.3,45.36,115018.0,41.915,41.9705,41.878,41.9335,115018.0
2023-12-15 13:00:00,45.35,45.45,45.33,45.43,248487.0,41.9242,42.0167,41.9057,41.9982,248487.0
2023-12-15 13:10:00,45.43,45.43,45.22,45.26,443266.0,41.9982,41.9982,41.8041,41.841,443266.0
2023-12-15 13:20:00,45.26,45.32,45.25,45.27,369371.0,41.841,41.8965,41.8318,41.8503,369371.0
2023-12-15 13:30:00,45.26,45.32,45.24,45.26,363396.0,41.841,41.8965,41.8225,41.841,363396.0
2023-12-15 13:40:00,45.26,45.34,45.15,45.18,645144.0,41.841,41.915,41.7393,41.7671,645144.0
2023-12-15 13:50:00,45.19,45.22,45.09,45.12,182101.0,41.7763,41.8041,41.6839,41.7116,182101.0
2023-12-15 14:00:00,45.11,45.19,45.09,45.1,147674.0,41.7024,41.7763,41.6839,41.6931,147674.0
2023-12-15 14:10:00,45.11,45.22,45.08,45.21,169774.0,41.7024,41.8041,41.6746,41.7948,169774.0
2023-12-15 14:20:00,45.21,45.23,45.11,45.11,106632.0,41.7948,41.8133,41.7024,41.7024,106632.0
2023-12-15 14:30:00,45.11,45.19,45.06,45.09,184163.0,41.7024,41.7763,41.6561,41.6839,184163.0
2023-12-15 14:40:00,45.09,45.13,45.02,45.05,126707.0,41.6839,41.7209,41.6192,41.6469,126707.0
2023-12-15 14:50:00,45.05,45.12,45.02,45.11,311436.0,41.6469,41.7116,41.6192,41.7024,311436.0
2023-12-15 15:00:00,45.11,45.13,45.05,45.09,145460.0,41.7024,41.7209,41.6469,41.6839,145460.0
2023-12-15 15:10:00,45.1,45.12,45.03,45.05,363941.0,41.6931,41.7116,41.6284,41.6469,363941.0
2023-12-15 15:20:00,45.05,45.12,45.0,45.02,486857.0,41.6469,41.7116,41.6007,41.6192,486857.0
2023-12-15 15:30:00,45.02,45.07,44.84,44.85,587549.0,41.6192,41.6654,41.4528,41.462,587549.0
2023-12-15 15:40:00,44.85,44.86,44.71,44.73,483818.0,41.462,41.4712,41.3326,41.3511,483818.0
2023-12-15 15:50:00,44.73,45.13,44.71,45.01,1291046.0,41.3511,41.7209,41.3326,41.6099,1291046.0
2023-12-18 09:30:00,45.3,45.3,44.66,44.94,306217.0,41.878,41.878,41.2864,41.5452,306217.0
2023-12-18 09:40:00,44.94,44.98,44.6,44.75,217723.0,41.5452,41.5822,41.2309,41.3696,217723.0
2023-12-18 09:50:00,44.72,44.79,44.3,44.33,228739.0,41.3418,41.4065,40.9536,40.9813,228739.0
2023-12-18 10:00:00,44.34,44.47,44.3,44.43,198614.0,40.9905,41.1107,40.9536,41.0737,198614.0
2023-12-18 10:10:00,44.43,44.53,44.32,44.46,186316.0,41.0737,41.1662,40.972,41.1015,186316.0
2023-12-18 10:20:00,44.46,44.56,44.39,44.4,176585.0,41.1015,41.1939,41.0368,41.046,176585.0
2023-12-18 10:30:00,44.41,44.56,44.34,44.34,112989.0,41.0552,41.1939,40.9905,40.9905,112989.0
2023-12-18 10:40:00,44.34,44.5,44.3,44.36,293913.0,40.9905,41.1384,40.9536,41.009,293913.0
2023-12-18 10:50:00,44.36,44.37,44.24,44.36,184495.0,41.009,41.0183,40.8981,41.009,184495.0
2023-12-18 11:00:00,44.36,44.41,44.33,44.4,201742.0,41.009,41.0552,40.9813,41.046,201742.0
2023-12-18 11:10:00,44.4,44.51,44.38,44.51,167347.0,41.046,41.1477,41.0275,41.1477,167347.0
2023-12-18 11:20:00,44.5,44.55,44.42,44.47,324218.0,41.1384,41.1847,41.0645,41.1107,324218.0
2023-12-18 11:30:00,44.46,44.48,44.39,44.4,114052.0,41.1015,41.12,41.0368,41.046,114052.0
2023-12-18 11:40:00,44.4,44.51,44.39,44.46,91073.0,41.046,41.1477,41.0368,41.1015,91073.0
2023-12-18 11:50:00,44.46,44.49,44.37,44.41,132474.0,41.1015,41.1292,41.0183,41.0552,132474.0
2023-12-18 12:00:00,44.41,44.46,44.37,44.37,280904.0,41.0552,41.1015,41.0183,41.0183,280904.0
2023-12-18 12:10:00,44.37,44.43,44.34,44.37,108998.0,41.0183,41.0737,40.9905,41.0183,108998.0
2023-12-18 12:20:00,44.36,44.37,44.27,44.3,103413.0,41.009,41.0183,40.9258,40.9536,103413.0
2023-12-18 12:30:00,44.31,44.34,44.24,44.33,149672.0,40.9628,40.9905,40.8981,40.9813,149672.0
2023-12-18 12:40:00,44.33,44.41,44.3,44.39,75219.0,40.9813,41.0552,40.9536,41.0368,75219.0
2023-12-18 12:50:00,44.39,44.4,44.26,44.37,131473.0,41.0368,41.046,40.9166,41.0183,131473.0
2023-12-18 13:00:00,44.37,44.38,44.27,44.37,60623.0,41.0183,41.0275,40.9258,41.0183,60623.0
2023-12-18 13:10:00,44.36,44.37,44.34,44.37,48295.0,41.009,41.0183,40.9905,41.0183,48295.0
2023-12-18 13:20:00,44.38,44.39,44.27,44.28,63910.0,41.0275,41.0368,40.9258,40.9351,63910.0
2023-12-18 13:30:00,44.28,44.36,44.24,44.35,224705.0,40.9351,41.009,40.8981,40.9998,224705.0
2023-12-18 13:40:00,44.35,44.37,44.3,44.32,54162.0,40.9998,41.0183,40.9536,40.972,54162.0
2023-12-18 13:50:00,44.32,44.33,44.25,44.28,81388.0,40.972,40.9813,40.9073,40.9351,81388.0
2023-12-18 14:00:00,44.29,44.34,44.25,44.26,87379.0,40.9443,40.9905,40.9073,40.9166,87379.0
2023-12-18 14:10:00,44.25,44.26,44.12,44.12,167287.0,40.9073,40.9166,40.7871,40.7871,167287.0
2023-12-18 14:20:00,44.12,44.3,44.11,44.17,173039.0,40.7871,40.9536,40.7779,40.8334,173039.0
2023-12-18 14:30:00,44.16,44.18,44.07,44.09,205288.0,40.8241,40.8426,40.7409,40.7594,205288.0
2023-12-18 14:40:00,44.08,44.19,44.08,44.12,161555.0,40.7502,40.8519,40.7502,40.7871,161555.0
2023-12-18 14:50:00,44.12,44.16,44.1,44.15,88455.0,40.7871,40.8241,40.7687,40.8149,88455.0
2023-12-18 15:00:00,44.15,44.16,44.04,44.08,194861.0,40.8149,40.8241,40.7132,40.7502,194861.0
2023-12-18 15:10:00,44.08,44.25,44.06,44.23,127416.0,40.7502,40.9073,40.7317,40.8888,127416.0
2023-12-18 15:20:00,44.24,44.29,44.17,44.18,143207.0,40.8981,40.9443,40.8334,40.8426,143207.0
2023-12-18 15:30:00,44.18,44.24,44.17,44.23,152828.0,40.8426,40.8981,40.8334,40.8888,152828.0
2023-12-18 15:40:00,44.23,44.27,44.18,44.21,225714.0,40.8888,40.9258,40.8426,40.8704,225714.0
2023-12-18 15:50:00,44.21,44.24,44.03,44.04,736438.0,40.8704,40.8981,40.7039,40.7132,736438.0
2023-12-19 09:30:00,44.13,44.27,43.82,44.17,248596.0,40.7964,40.9258,40.5098,40.8334,248596.0
2023-12-19 09:40:00,44.16,44.54,44.15,44.51,126846.0,40.8241,41.1754,40.8149,41.1477,126846.0
2023-12-19 09:50:00,44.51,44.55,44.38,44.44,207745.0,41.1477,41.1847,41.0275,41.083,207745.0
2023-12-19 10:00:00,44.44,44.48,44.37,44.38,166417.0,41.083,41.12,41.0183,41.0275,166417.0
2023-12-19 10:10:00,44.39,44.47,44.36,44.41,174845.0,41.0368,41.1107,41.009,41.0552,174845.0
2023-12-19 10:20:00,44.41,44.51,44.33,44.37,135258.0,41.0552,41.1477,40.9813,41.0183,135258.0
2023-12-19 10:30:00,44.37,44.42,44.26,44.41,122465.0,41.0183,41.0645,40.9166,41.0552,122465.0
2023-12-19 10:40:00,44.41,44.57,44.37,44.47,264461.0,41.0552,41.2032,41.0183,41.1107,264461.0
2023-12-19 10:50:00,44.47,44.47,44.36,44.41,92517.0,41.1107,41.1107,41.009,41.0552,92517.0
2023-12-19 11:00:00,44.41,44.45,44.3,44.36,112096.0,41.0552,41.0922,40.9536,41.009,112096.0
2023-12-19 11:10:00,44.36,44.4,44.29,44.34,155556.0,41.009,41.046,40.9443,40.9905,155556.0
2023-12-19 11:20:00,44.34,44.4,44.29,44.3,91311.0,40.9905,41.046,40.9443,40.9536,91311.0
2023-12-19 11:30:00,44.3,44.34,44.18,44.26,166599.0,40.9536,40.9905,40.8426,40.9166,166599.0
2023-12-19 11:40:00,44.26,44.29,44.21,44.24,119018.0,40.9166,40.9443,40.8704,40.8981,119018.0
2023-12-19 11:50:00,44.24,44.3,44.19,44.21,91376.0,40.8981,40.9536,40.8519,40.8704,91376.0
2023-12-19 12:00:00,44.21,44.26,44.17,44.23,177408.0,40.8704,40.9166,40.8334,40.8888,177408.0
2023-12-19 12:10:00,44.23,44.25,44.13,44.19,103382.0,40.8888,40.9073,40.7964,40.8519,103382.0
2023-12-19 12:20:00,44.19,44.22,44.16,44.2,58038.0,40.8519,40.8796,40.8241,40.8611,58038.0
2023-12-19 12:30:00,44.19,44.3,44.19,44.24,70695.0,40.8519,40.9536,40.8519,40.8981,70695.0
2023-12-19 12:40:00,44.23,44.26,44.15,44.18,122318.0,40.8888,40.9166,40.8149,40.8426,122318.0
2023-12-19 12:50:00,44.18,44.25,44.17,44.2,230237.0,40.8426,40.9073,40.8334,40.8611,230237.0
2023-12-19 13:00:00,44.21,44.24,44.17,44.18,138475.0,40.8704,40.8981,40.8334,40.8426,138475.0
2023-12-19 13:10:00,44.18,44.2,44.15,44.16,85219.0,40.8426,40.8611,40.8149,40.8241,85219.0
2023-12-19 13:20:00,44.17,44.2,44.14,44.15,69877.0,40.8334,40.8611,40.8056,40.8149,69877.0
2023-12-19 13:30:00,44.15,44.2,44.1,44.16,89624.0,40.8149,40.8611,40.7687,40.8241,89624.0
2023-12-19 13:40:00,44.17,44.18,44.1,44.11,77309.0,40.8334,40.8426,40.7687,40.7779,77309.0
2023-12-19 13:50:00,44.1,44.23,44.07,44.22,130281.0,40.7687,40.8888,40.7409,40.8796,130281.0
2023-12-19 14:00:00,44.22,44.24,44.13,44.14,183139.0,40.8796,40.8981,40.7964,40.8056,183139.0
2023-12-19 14:10:00,44.14,44.19,44.11,44.19,108277.0,40.8056,40.8519,40.7779,40.8519,108277.0
2023-12-19 14:20:00,44.19,44.24,44.15,44.18,175883.0,40.8519,40.8981,40.8149,40.8426,175883.0
2023-12-19 14:30:00,44.18,44.22,44.14,44.21,124011.0,40.8426,40.8796,40.8056,40.8704,124011.0
2023-12-19 14:40:00,44.21,44.21,44.14,44.19,135068.0,40.8704,40.8704,40.8056,40.8519,135068.0
2023-12-19 14:50:00,44.19,44.2,44.14,44.17,119249.0,40.8519,40.8611,40.8056,40.8334,119249.0
2023-12-19 15:00:00,44.16,44.21,44.14,44.19,154375.0,40.8241,40.8704,40.8056,40.8519,154375.0
2023-12-19 15:10:00,44.19,44.21,44.15,44.19,162898.0,40.8519,40.8704,40.8149,40.8519,162898.0
2023-12-19 15:20:00,44.19,44.3,44.16,44.29,140598.0,40.8519,40.9536,40.8241,40.9443,140598.0
2023-12-19 15:30:00,44.29,44.29,44.21,44.23,143151.0,40.9443,40.9443,40.8704,40.8888,143151.0
2023-12-19 15:40:00,44.23,44.26,44.2,44.22,206669.0,40.8888,40.9166,40.8611,40.8796,206669.0
2023-12-19 15:50:00,44.23,44.24,44.15,44.21,611012.0,40.8888,40.8981,40.8149,40.8704,611012.0
2023-12-20 09:30:00,43.73,43.97,43.7,43.91,425677.0,40.4266,40.6485,40.3989,40.593,425677.0
2023-12-20 09:40:00,43.9,43.95,43.68,43.83,264586.0,40.5838,40.63,40.3804,40.5191,264586.0
2023-12-20 09:50:00,43.82,43.92,43.74,43.77,150599.0,40.5098,40.6023,40.4359,40.4636,150599.0
2023-12-20 10:00:00,43.77,44.0,43.77,43.94,205988.0,40.4636,40.6762,40.4636,40.6207,205988.0
2023-12-20 10:10:00,43.93,43.93,43.69,43.7,179991.0,40.6115,40.6115,40.3896,40.3989,179991.0
2023-12-20 10:20:00,43.7,43.79,43.66,43.74,284025.0,40.3989,40.4821,40.3619,40.4359,284025.0
2023-12-20 10:30:00,43.75,43.83,43.68,43.69,364040.0,40.4451,40.5191,40.3804,40.3896,364040.0
2023-12-20 10:40:00,43.69,43.76,43.62,43.68,193244.0,40.3896,40.4543,40.3249,40.3804,193244.0
2023-12-20 10:50:00,43.67,43.77,43.66,43.72,196959.0,40.3711,40.4636,40.3619,40.4174,196959.0
2023-12-20 11:00:00,43.71,43.71,43.64,43.66,236496.0,40.4081,40.4081,40.3434,40.3619,236496.0
2023-12-20 11:10:00,43.66,43.76,43.66,43.7,223073.0,40.3619,40.4543,40.3619,40.3989,223073.0
2023-12-20 11:20:00,43.7,43.72,43.64,43.67,264616.0,40.3989,40.4174,40.3434,40.3711,264616.0
2023-12-20 11:30:00,43.66,43.7,43.61,43.63,170301.0,40.3619,40.3989,40.3157,40.3342,170301.0
2023-12-20 11:40:00,43.63,43.64,43.53,43.54,240222.0,40.3342,40.3434,40.2417,40.251,240222.0
2023-12-20 11:50:00,43.53,43.61,43.53,43.58,135687.0,40.2417,40.3157,40.2417,40.2879,135687.0
2023-12-20 12:00:00,43.59,43.65,43.56,43.57,151986.0,40.2972,40.3527,40.2695,40.2787,151986.0
2023-12-20 12:10:00,43.57,43.6,43.52,43.52,184706.0,40.2787,40.3064,40.2325,40.2325,184706.0
2023-12-20 12:20:00,43.53,43.55,43.49,43.5,240944.0,40.2417,40.2602,40.2047,40.214,240944.0
2023-12-20 12:30:00,43.5,43.51,43.43,43.46,216072.0,40.214,40.2232,40.1493,40.177,216072.0
2023-12-20 12:40:00,43.47,43.49,43.36,43.37,348572.0,40.1863,40.2047,40.0846,40.0938,348572.0
2023-12-20 12:50:00,43.38,43.41,43.31,43.32,168505.0,40.103,40.1308,40.0383,40.0476,168505.0
2023-12-20 13:00:00,43.31,43.33,43.24,43.31,187497.0,40.0383,40.0568,39.9736,40.0383,187497.0
2023-12-20 13:10:00,43.32,43.36,43.28,43.36,171211.0,40.0476,40.0846,40.0106,40.0846,171211.0
2023-12-20 13:20:00,43.35,43.37,43.28,43.28,150138.0,40.0753,40.0938,40.0106,40.0106,150138.0
2023-12-20 13:30:00,43.29,43.38,43.28,43.34,257210.0,40.0198,40.103,40.0106,40.0661,257210.0
2023-12-20 13:40:00,43.34,43.41,43.29,43.41,188260.0,40.0661,40.1308,40.0198,40.1308,188260.0
2023-12-20 13:50:00,43.41,43.42,43.25,43.27,195956.0,40.1308,40.14,39.9829,40.0014,195956.0
2023-12-20 14:00:00,43.26,43.3,43.15,43.18,340000.0,39.9921,40.0291,39.8904,39.9182,340000.0
2023-12-20 14:10:00,43.18,43.26,43.17,43.24,167070.0,39.9182,39.9921,39.9089,39.9736,167070.0
2023-12-20 14:20:00,43.24,43.25,43.17,43.17,152148.0,39.9736,39.9829,39.9089,39.9089,152148.0
2023-12-20 14:30:00,43.17,43.19,42.97,43.0,316285.0,39.9089,39.9274,39.724,39.7518,316285.0
2023-12-20 14:40:00,43.0,43.06,42.79,42.8,366606.0,39.7518,39.8072,39.5576,39.5669,366606.0
2023-12-20 14:50:00,42.8,42.82,42.38,42.39,751750.0,39.5669,39.5854,39.1786,39.1878,751750.0
2023-12-20 15:00:00,42.38,42.41,42.15,42.26,533142.0,39.1786,39.2063,38.966,39.0677,533142.0
2023-12-20 15:10:00,42.27,42.67,42.26,42.66,456283.0,39.0769,39.4467,39.0677,39.4374,456283.0
2023-12-20 15:20:00,42.66,42.77,42.51,42.54,445294.0,39.4374,39.5391,39.2988,39.3265,445294.0
2023-12-20 15:30:00,42.55,42.64,42.48,42.49,409465.0,39.3357,39.4189,39.271,39.2803,409465.0
2023-12-20 15:40:00,42.48,42.68,42.48,42.68,423614.0,39.271,39.4559,39.271,39.4559,423614.0
2023-12-20 15:50:00,42.68,42.79,42.43,42.46,1208472.0,39.4559,39.5576,39.2248,39.2525,1208472.0
2023-12-21 09:30:00,42.84,43.45,42.8,43.11,331118.0,39.6038,40.1678,39.5669,39.8534,331118.0
2023-12-21 09:40:00,43.15,43.26,43.0,43.18,170944.0,39.8904,39.9921,39.7518,39.9182,170944.0
2023-12-21 09:50:00,43.19,43.22,43.1,43.19,129409.0,39.9274,39.9551,39.8442,39.9274,129409.0
2023-12-21 10:00:00,43.19,43.25,43.11,43.25,175226.0,39.9274,39.9829,39.8534,39.9829,175226.0
2023-12-21 10:10:00,43.24,43.45,43.19,43.35,152452.0,39.9736,40.1678,39.9274,40.0753,152452.0
2023-12-21 10:20:00,43.34,43.45,43.13,43.18,156419.0,40.0661,40.1678,39.8719,39.9182,156419.0
2023-12-21 10:30:00,43.18,43.29,43.13,43.14,96001.0,39.9182,40.0198,39.8719,39.8812,96001.0
2023-12-21 10:40:00,43.14,43.26,43.09,43.13,247900.0,39.8812,39.9921,39.835,39.8719,247900.0
2023-12-21 10:50:00,43.12,43.24,43.08,43.16,375130.0,39.8627,39.9736,39.8257,39.8997,375130.0
2023-12-21 11:00:00,43.16,43.18,43.03,43.08,141226.0,39.8997,39.9182,39.7795,39.8257,141226.0
2023-12-21 11:10:00,43.08,43.1,42.98,43.02,132799.0,39.8257,39.8442,39.7333,39.7702,132799.0
2023-12-21 11:20:00,43.03,43.22,43.01,43.2,116910.0,39.7795,39.9551,39.761,39.9366,116910.0
2023-12-21 11:30:00,43.2,43.2,43.02,43.05,103479.0,39.9366,39.9366,39.7702,39.798,103479.0
2023-12-21 11:40:00,43.04,43.08,43.01,43.05,86058.0,39.7887,39.8257,39.761,39.798,86058.0
2023-12-21 11:50:00,43.06,43.06,42.96,42.96,108672.0,39.8072,39.8072,39.7148,39.7148,108672.0
2023-12-21 12:00:00,42.96,43.0,42.85,42.9,101341.0,39.7148,39.7518,39.6131,39.6593,101341.0
2023-12-21 12:10:00,42.9,42.98,42.87,42.98,95729.0,39.6593,39.7333,39.6316,39.7333,95729.0
2023-12-21 12:20:00,42.98,43.03,42.91,42.94,133874.0,39.7333,39.7795,39.6686,39.6963,133874.0
2023-12-21 12:30:00,42.93,43.06,42.92,43.0,69657.0,39.687,39.8072,39.6778,39.7518,69657.0
2023-12-21 12:40:00,43.01,43.07,42.96,42.97,69083.0,39.761,39.8165,39.7148,39.724,69083.0
2023-12-21 12:50:00,42.97,42.99,42.87,42.9,97644.0,39.724,39.7425,39.6316,39.6593,97644.0
2023-12-21 13:00:00,42.9,42.94,42.81,42.86,78383.0,39.6593,39.6963,39.5761,39.6223,78383.0
2023-12-21 13:10:00,42.84,42.9,42.74,42.75,59749.0,39.6038,39.6593,39.5114,39.5206,59749.0
2023-12-21 13:20:00,42.75,42.89,42.73,42.88,92929.0,39.5206,39.6501,39.5022,39.6408,92929.0
2023-12-21 13:30:00,42.88,42.94,42.83,42.84,84202.0,39.6408,39.6963,39.5946,39.6038,84202.0
2023-12-21 13:40:00,42.83,42.91,42.81,42.89,237034.0,39.5946,39.6686,39.5761,39.6501,237034.0
2023-12-21 13:50:00,42.88,42.96,42.86,42.95,84412.0,39.6408,39.7148,39.6223,39.7055,84412.0
2023-12-21 14:00:00,42.95,42.97,42.9,42.94,99276.0,39.7055,39.724,39.6593,39.6963,99276.0
2023-12-21 14:10:00,42.94,43.04,42.91,43.02,119305.0,39.6963,39.7887,39.6686,39.7702,119305.0
2023-12-21 14:20:00,43.03,43.07,42.95,43.05,124421.0,39.7795,39.8165,39.7055,39.798,124421.0
2023-12-21 14:30:00,43.04,43.09,43.02,43.06,97854.0,39.7887,39.835,39.7702,39.8072,97854.0
2023-12-21 14:40:00,43.06,43.07,43.0,43.0,87217.0,39.8072,39.8165,39.7518,39.7518,87217.0
2023-12-21 14:50:00,43.0,43.07,42.99,43.06,100102.0,39.7518,39.8165,39.7425,39.8072,100102.0
2023-12-21 15:00:00,43.06,43.1,42.99,43.0,96260.0,39.8072,39.8442,39.7425,39.7518,96260.0
2023-12-21 15:10:00,42.99,43.07,42.98,43.05,143106.0,39.7425,39.8165,39.7333,39.798,143106.0
2023-12-21 15:20:00,43.05,43.13,42.98,43.12,148227.0,39.798,39.8719,39.7333,39.8627,148227.0
2023-12-21 15:30:00,43.12,43.15,43.07,43.12,207930.0,39.8627,39.8904,39.8165,39.8627,207930.0
2023-12-21 15:40:00,43.12,43.16,43.09,43.16,191117.0,39.8627,39.8997,39.835,39.8997,191117.0
2023-12-21 15:50:00,43.16,43.35,43.15,43.3,724407.0,39.8997,40.0753,39.8904,40.0291,724407.0
2023-12-22 09:30:00,43.35,43.82,43.35,43.82,240783.0,40.0753,40.5098,40.0753,40.5098,240783.0
2023-12-22 09:40:00,43.76,43.78,43.58,43.64,133366.0,40.4543,40.4728,40.2879,40.3434,133366.0
2023-12-22 09:50:00,43.64,43.65,43.53,43.6,122723.0,40.3434,40.3527,40.2417,40.3064,122723.0
2023-12-22 10:00:00,43.61,43.77,43.57,43.7,194655.0,40.3157,40.4636,40.2787,40.3989,194655.0
2023-12-22 10:10:00,43.7,43.7,43.49,43.54,114499.0,40.3989,40.3989,40.2047,40.251,114499.0
2023-12-22 10:20:00,43.53,43.64,43.48,43.62,130832.0,40.2417,40.3434,40.1955,40.3249,130832.0
2023-12-22 10:30:00,43.62,43.64,43.49,43.52,79387.0,40.3249,40.3434,40.2047,40.2325,79387.0
2023-12-22 10:40:00,43.52,43.57,43.48,43.52,120469.0,40.2325,40.2787,40.1955,40.2325,120469.0
2023-12-22 10:50:00,43.52,43.56,43.44,43.44,95835.0,40.2325,40.2695,40.1585,40.1585,95835.0
2023-12-22 11:00:00,43.44,43.5,43.35,43.48,115021.0,40.1585,40.214,40.0753,40.1955,115021.0
2023-12-22 11:10:00,43.48,43.55,43.44,43.52,94247.0,40.1955,40.2602,40.1585,40.2325,94247.0
2023-12-22 11:20:00,43.51,43.55,43.47,43.51,98401.0,40.2232,40.2602,40.1863,40.2232,98401.0
2023-12-22 11:30:00,43.51,43.58,43.47,43.5,81776.0,40.2232,40.2879,40.1863,40.214,81776.0
2023-12-22 11:40:00,43.5,43.51,43.44,43.46,102169.0,40.214,40.2232,40.1585,40.177,102169.0
2023-12-22 11:50:00,43.46,43.57,43.45,43.56,100988.0,40.177,40.2787,40.1678,40.2695,100988.0
2023-12-22 12:00:00,43.56,43.63,43.56,43.56,70442.0,40.2695,40.3342,40.2695,40.2695,70442.0
2023-12-22 12:10:00,43.56,43.61,43.53,43.61,61926.0,40.2695,40.3157,40.2417,40.3157,61926.0
2023-12-22 12:20:00,43.61,43.63,43.54,43.6,130515.0,40.3157,40.3342,40.251,40.3064,130515.0
2023-12-22 12:30:00,43.6,43.62,43.58,43.59,71294.0,40.3064,40.3249,40.2879,40.2972,71294.0
2023-12-22 12:40:00,43.59,43.67,43.59,43.63,114387.0,40.2972,40.3711,40.2972,40.3342,114387.0
2023-12-22 12:50:00,43.63,43.69,43.6,43.68,53620.0,40.3342,40.3896,40.3064,40.3804,53620.0
2023-12-22 13:00:00,43.68,43.7,43.66,43.67,56822.0,40.3804,40.3989,40.3619,40.3711,56822.0
2023-12-22 13:10:00,43.66,43.67,43.62,43.64,52275.0,40.3619,40.3711,40.3249,40.3434,52275.0
2023-12-22 13:20:00,43.63,43.65,43.6,43.64,45701.0,40.3342,40.3527,40.3064,40.3434,45701.0
2023-12-22 13:30:00,43.63,43.65,43.54,43.55,35861.0,40.3342,40.3527,40.251,40.2602,35861.0
2023-12-22 13:40:00,43.54,43.61,43.53,43.61,70425.0,40.251,40.3157,40.2417,40.3157,70425.0
2023-12-22 13:50:00,43.61,43.61,43.49,43.5,44275.0,40.3157,40.3157,40.2047,40.214,44275.0
2023-12-22 14:00:00,43.51,43.54,43.41,43.46,80629.0,40.2232,40.251,40.1308,40.177,80629.0
2023-12-22 14:10:00,43.45,43.47,43.31,43.35,76221.0,40.1678,40.1863,40.0383,40.0753,76221.0
2023-12-22 14:20:00,43.36,43.4,43.23,43.25,104209.0,40.0846,40.1215,39.9644,39.9829,104209.0
2023-12-22 14:30:00,43.23,43.4,43.2,43.36,123965.0,39.9644,40.1215,39.9366,40.0846,123965.0
2023-12-22 14:40:00,43.37,43.49,43.36,43.45,87719.0,40.0938,40.2047,40.0846,40.1678,87719.0
2023-12-22 14:50:00,43.45,43.52,43.44,43.51,77097.0,40.1678,40.2325,40.1585,40.2232,77097.0
2023-12-22 15:00:00,43.52,43.55,43.45,43.45,82254.0,40.2325,40.2602,40.1678,40.1678,82254.0
2023-12-22 15:10:00,43.46,43.5,43.44,43.49,92947.0,40.177,40.214,40.1585,40.2047,92947.0
2023-12-22 15:20:00,43.48,43.52,43.43,43.51,115511.0,40.1955,40.2325,40.1493,40.2232,115511.0
2023-12-22 15:30:00,43.51,43.53,43.45,43.48,115486.0,40.2232,40.2417,40.1678,40.1955,115486.0
2023-12-22 15:40:00,43.48,43.54,43.44,43.48,220789.0,40.1955,40.251,40.1585,40.1955,220789.0
2023-12-22 15:50:00,43.48,43.55,43.47,43.5,508638.0,40.1955,40.2602,40.1863,40.214,508638.0
2023-12-26 09:30:00,43.62,43.63,43.42,43.58,123952.0,40.3249,40.3342,40.14,40.2879,123952.0
2023-12-26 09:40:00,43.55,43.59,43.45,43.52,93247.0,40.2602,40.2972,40.1678,40.2325,93247.0
2023-12-26 09:50:00,43.52,43.7,43.45,43.69,107396.0,40.2325,40.3989,40.1678,40.3896,107396.0
2023-12-26 10:00:00,43.69,43.9,43.69,43.86,103805.0,40.3896,40.5838,40.3896,40.5468,103805.0
2023-12-26 10:10:00,43.87,43.92,43.82,43.84,85963.0,40.556,40.6023,40.5098,40.5283,85963.0
2023-12-26 10:20:00,43.84,43.92,43.83,43.91,62058.0,40.5283,40.6023,40.5191,40.593,62058.0
2023-12-26 10:30:00,43.9,43.97,43.89,43.93,198713.0,40.5838,40.6485,40.5745,40.6115,198713.0
2023-12-26 10:40:00,43.92,43.94,43.81,43.82,57261.0,40.6023,40.6207,40.5006,40.5098,57261.0
2023-12-26 10:50:00,43.81,43.85,43.79,43.83,43430.0,40.5006,40.5375,40.4821,40.5191,43430.0
2023-12-26 11:00:00,43.82,43.9,43.82,43.88,60788.0,40.5098,40.5838,40.5098,40.5653,60788.0
2023-12-26 11:10:00,43.88,43.92,43.85,43.89,69047.0,40.5653,40.6023,40.5375,40.5745,69047.0
2023-12-26 11:20:00,43.89,43.91,43.86,43.89,62933.0,40.5745,40.593,40.5468,40.5745,62933.0
2023-12-26 11:30:00,43.88,43.95,43.87,43.88,82326.0,40.5653,40.63,40.556,40.5653,82326.0
2023-12-26 11:40:00,43.88,43.91,43.87,43.89,75188.0,40.5653,40.593,40.556,40.5745,75188.0
2023-12-26 11:50:00,43.89,43.95,43.87,43.94,58913.0,40.5745,40.63,40.556,40.6207,58913.0
2023-12-26 12:00:00,43.94,43.97,43.92,43.97,46991.0,40.6207,40.6485,40.6023,40.6485,46991.0
2023-12-26 12:10:00,43.97,43.99,43.93,43.96,84321.0,40.6485,40.667,40.6115,40.6392,84321.0
2023-12-26 12:20:00,43.96,44.03,43.94,44.01,77899.0,40.6392,40.7039,40.6207,40.6855,77899.0
2023-12-26 12:30:00,44.0,44.04,43.96,43.97,53571.0,40.6762,40.7132,40.6392,40.6485,53571.0
2023-12-26 12:40:00,43.96,44.03,43.95,44.03,44163.0,40.6392,40.7039,40.63,40.7039,44163.0
2023-12-26 12:50:00,44.03,44.06,44.0,44.01,43974.0,40.7039,40.7317,40.6762,40.6855,43974.0
2023-12-26 13:00:00,44.01,44.09,44.0,44.05,61681.0,40.6855,40.7594,40.6762,40.7224,61681.0
2023-12-26 13:10:00,44.05,44.09,44.05,44.07,56703.0,40.7224,40.7594,40.7224,40.7409,56703.0
2023-12-26 13:20:00,44.07,44.11,44.05,44.06,62021.0,40.7409,40.7779,40.7224,40.7317,62021.0
2023-12-26 13:30:00,44.07,44.12,44.07,44.11,58488.0,40.7409,40.7871,40.7409,40.7779,58488.0
2023-12-26 13:40:00,44.11,44.15,44.06,44.14,64682.0,40.7779,40.8149,40.7317,40.8056,64682.0
2023-12-26 13:50:00,44.14,44.16,44.1,44.1,80026.0,40.8056,40.8241,40.7687,40.7687,80026.0
2023-12-26 14:00:00,44.1,44.18,44.09,44.18,87820.0,40.7687,40.8426,40.7594,40.8426,87820.0
2023-12-26 14:10:00,44.18,44.2,44.16,44.19,85834.0,40.8426,40.8611,40.8241,40.8519,85834.0
2023-12-26 14:20:00,44.18,44.2,44.15,44.18,53241.0,40.8426,40.8611,40.8149,40.8426,53241.0
2023-12-26 14:30:00,44.17,44.21,44.17,44.19,52121.0,40.8334,40.8704,40.8334,40.8519,52121.0
2023-12-26 14:40:00,44.19,44.2,44.13,44.18,63697.0,40.8519,40.8611,40.7964,40.8426,63697.0
2023-12-26 14:50:00,44.18,44.23,44.17,44.18,63250.0,40.8426,40.8888,40.8334,40.8426,63250.0
2023-12-26 15:00:00,44.18,44.19,44.14,44.15,108084.0,40.8426,40.8519,40.8056,40.8149,108084.0
2023-12-26 15:10:00,44.15,44.16,44.1,44.13,72142.0,40.8149,40.8241,40.7687,40.7964,72142.0
2023-12-26 15:20:00,44.12,44.2,44.1,44.15,80465.0,40.7871,40.8611,40.7687,40.8149,80465.0
2023-12-26 15:30:00,44.15,44.2,44.13,44.16,110983.0,40.8149,40.8611,40.7964,40.8241,110983.0
2023-12-26 15:40:00,44.16,44.2,44.14,44.16,102652.0,40.8241,40.8611,40.8056,40.8241,102652.0
2023-12-26 15:50:00,44.16,44.16,44.04,44.06,492757.0,40.8241,40.8241,40.7132,40.7317,492757.0
2023-12-27 09:30:00,43.95,44.05,43.72,43.98,204803.0,40.63,40.7224,40.4174,40.6577,204803.0
2023-12-27 09:40:00,43.98,44.01,43.84,43.92,150464.0,40.6577,40.6855,40.5283,40.6023,150464.0
2023-12-27 09:50:00,43.92,44.0,43.9,43.97,73538.0,40.6023,40.6762,40.5838,40.6485,73538.0
2023-12-27 10:00:00,43.97,44.15,43.96,44.14,136592.0,40.6485,40.8149,40.6392,40.8056,136592.0
2023-12-27 10:10:00,44.15,44.16,44.07,44.11,82473.0,40.8149,40.8241,40.7409,40.7779,82473.0
2023-12-27 10:20:00,44.1,44.22,44.08,44.21,101663.0,40.7687,40.8796,40.7502,40.8704,101663.0
2023-12-27 10:30:00,44.21,44.22,44.07,44.12,49421.0,40.8704,40.8796,40.7409,40.7871,49421.0
2023-12-27 10:40:00,44.11,44.11,44.03,44.06,51264.0,40.7779,40.7779,40.7039,40.7317,51264.0
2023-12-27 10:50:00,44.06,44.06,43.97,43.97,75336.0,40.7317,40.7317,40.6485,40.6485,75336.0
2023-12-27 11:00:00,43.96,44.03,43.94,44.01,48554.0,40.6392,40.7039,40.6207,40.6855,48554.0
2023-12-27 11:10:00,43.99,44.05,43.96,44.04,72168.0,40.667,40.7224,40.6392,40.7132,72168.0
2023-12-27 11:20:00,44.04,44.06,44.01,44.04,30443.0,40.7132,40.7317,40.6855,40.7132,30443.0
2023-12-27 11:30:00,44.03,44.04,43.99,44.02,50740.0,40.7039,40.7132,40.667,40.6947,50740.0
2023-12-27 11:40:00,44.03,44.08,44.01,44.05,30721.0,40.7039,40.7502,40.6855,40.7224,30721.0
2023-12-27 11:50:00,44.06,44.08,44.02,44.04,51217.0,40.7317,40.7502,40.6947,40.7132,51217.0
2023-12-27 12:00:00,44.03,44.08,44.01,44.06,38686.0,40.7039,40.7502,40.6855,40.7317,38686.0
2023-12-27 12:10:00,44.06,44.11,44.04,44.05,50841.0,40.7317,40.7779,40.7132,40.7224,50841.0
2023-12-27 12:20:00,44.04,44.1,44.03,44.08,80616.0,40.7132,40.7687,40.7039,40.7502,80616.0
2023-12-27 12:30:00,44.07,44.11,44.0,44.03,71010.0,40.7409,40.7779,40.6762,40.7039,71010.0
2023-12-27 12:40:00,44.04,44.05,43.99,44.03,56581.0,40.7132,40.7224,40.667,40.7039,56581.0
2023-12-27 12:50:00,44.02,44.08,44.02,44.05,37494.0,40.6947,40.7502,40.6947,40.7224,37494.0
2023-12-27 13:00:00,44.05,44.19,44.05,44.16,92695.0,40.7224,40.8519,40.7224,40.8241,92695.0
2023-12-27 13:10:00,44.16,44.16,44.09,44.12,97224.0,40.8241,40.8241,40.7594,40.7871,97224.0
2023-12-27 13:20:00,44.12,44.13,44.06,44.07,57562.0,40.7871,40.7964,40.7317,40.7409,57562.0
2023-12-27 13:30:00,44.08,44.11,44.04,44.08,63908.0,40.7502,40.7779,40.7132,40.7502,63908.0
2023-12-27 13:40:00,44.09,44.1,44.03,44.04,41154.0,40.7594,40.7687,40.7039,40.7132,41154.0
2023-12-27 13:50:00,44.02,44.04,43.93,43.93,76074.0,40.6947,40.7132,40.6115,40.6115,76074.0
2023-12-27 14:00:00,43.93,43.94,43.85,43.93,118093.0,40.6115,40.6207,40.5375,40.6115,118093.0
2023-12-27 14:10:00,43.93,43.95,43.87,43.94,78521.0,40.6115,40.63,40.556,40.6207,78521.0
2023-12-27 14:20:00,43.94,43.98,43.92,43.96,80949.0,40.6207,40.6577,40.6023,40.6392,80949.0
2023-12-27 14:30:00,43.95,43.96,43.88,43.94,71150.0,40.63,40.6392,40.5653,40.6207,71150.0
2023-12-27 14:40:00,43.93,43.93,43.88,43.9,53047.0,40.6115,40.6115,40.5653,40.5838,53047.0
2023-12-27 14:50:00,43.89,43.95,43.84,43.95,90735.0,40.5745,40.63,40.5283,40.63,90735.0
2023-12-27 15:00:00,43.95,43.98,43.93,43.95,51686.0,40.63,40.6577,40.6115,40.63,51686.0
2023-12-27 15:10:00,43.96,43.99,43.91,43.91,96856.0,40.6392,40.667,40.593,40.593,96856.0
2023-12-27 15:20:00,43.91,43.94,43.85,43.88,90167.0,40.593,40.6207,40.5375,40.5653,90167.0
2023-12-27 15:30:00,43.88,43.95,43.86,43.92,114096.0,40.5653,40.63,40.5468,40.6023,114096.0
2023-12-27 15:40:00,43.92,43.92,43.81,43.83,188177.0,40.6023,40.6023,40.5006,40.5191,188177.0
2023-12-27 15:50:00,43.82,43.97,43.8,43.94,472426.0,40.5098,40.6485,40.4913,40.6207,472426.0
2023-12-28 09:30:00,43.43,43.65,43.27,43.57,286703.0,40.6002,40.8058,40.4506,40.7311,286703.0
2023-12-28 09:40:00,43.56,43.59,43.33,43.44,121906.0,40.7217,40.7498,40.5067,40.6095,121906.0
2023-12-28 09:50:00,43.44,43.57,43.41,43.5,74689.0,40.6095,40.7311,40.5815,40.6656,74689.0
2023-12-28 10:00:00,43.51,43.55,43.46,43.49,121110.0,40.675,40.7124,40.6282,40.6563,121110.0
2023-12-28 10:10:00,43.49,43.5,43.44,43.47,76662.0,40.6563,40.6656,40.6095,40.6376,76662.0
2023-12-28 10:20:00,43.47,43.58,43.45,43.51,81604.0,40.6376,40.7404,40.6189,40.675,81604.0
2023-12-28 10:30:00,43.51,43.55,43.47,43.55,85961.0,40.675,40.7124,40.6376,40.7124,85961.0
2023-12-28 10:40:00,43.54,43.56,43.48,43.55,72258.0,40.703,40.7217,40.6469,40.7124,72258.0
2023-12-28 10:50:00,43.55,43.58,43.5,43.55,94623.0,40.7124,40.7404,40.6656,40.7124,94623.0
2023-12-28 11:00:00,43.55,43.58,43.5,43.57,65646.0,40.7124,40.7404,40.6656,40.7311,65646.0
2023-12-28 11:10:00,43.57,43.6,43.53,43.55,64588.0,40.7311,40.7591,40.6937,40.7124,64588.0
2023-12-28 11:20:00,43.54,43.6,43.5,43.54,93124.0,40.703,40.7591,40.6656,40.703,93124.0
2023-12-28 11:30:00,43.54,43.56,43.51,43.55,44617.0,40.703,40.7217,40.675,40.7124,44617.0
2023-12-28 11:40:00,43.55,43.58,43.51,43.55,63373.0,40.7124,40.7404,40.675,40.7124,63373.0
2023-12-28 11:50:00,43.55,43.57,43.5,43.52,65342.0,40.7124,40.7311,40.6656,40.6843,65342.0
2023-12-28 12:00:00,43.51,43.58,43.51,43.57,128094.0,40.675,40.7404,40.675,40.7311,128094.0
2023-12-28 12:10:00,43.57,43.64,43.54,43.62,82655.0,40.7311,40.7965,40.703,40.7778,82655.0
2023-12-28 12:20:00,43.62,43.64,43.58,43.59,52417.0,40.7778,40.7965,40.7404,40.7498,52417.0
2023-12-28 12:30:00,43.57,43.65,43.57,43.63,47051.0,40.7311,40.8058,40.7311,40.7871,47051.0
2023-12-28 12:40:00,43.63,43.64,43.59,43.59,41879.0,40.7871,40.7965,40.7498,40.7498,41879.0
2023-12-28 12:50:00,43.59,43.63,43.57,43.62,49972.0,40.7498,40.7871,40.7311,40.7778,49972.0
2023-12-28 13:00:00,43.62,43.63,43.53,43.62,72132.0,40.7778,40.7871,40.6937,40.7778,72132.0
2023-12-28 13:10:00,43.62,43.65,43.6,43.64,58752.0,40.7778,40.8058,40.7591,40.7965,58752.0
2023-12-28 13:20:00,43.63,43.67,43.62,43.64,45974.0,40.7871,40.8245,40.7778,40.7965,45974.0
2023-12-28 13:30:00,43.64,43.7,43.64,43.68,68387.0,40.7965,40.8526,40.7965,40.8339,68387.0
2023-12-28 13:40:00,43.67,43.67,43.58,43.6,74473.0,40.8245,40.8245,40.7404,40.7591,74473.0
2023-12-28 13:50:00,43.6,43.67,43.6,43.63,49422.0,40.7591,40.8245,40.7591,40.7871,49422.0
2023-12-28 14:00:00,43.63,43.66,43.61,43.65,58670.0,40.7871,40.8152,40.7685,40.8058,58670.0
2023-12-28 14:10:00,43.65,43.68,43.64,43.65,58275.0,40.8058,40.8339,40.7965,40.8058,58275.0
2023-12-28 14:20:00,43.65,43.68,43.63,43.64,49966.0,40.8058,40.8339,40.7871,40.7965,49966.0
2023-12-28 14:30:00,43.64,43.69,43.63,43.67,44715.0,40.7965,40.8432,40.7871,40.8245,44715.0
2023-12-28 14:40:00,43.67,43.68,43.62,43.67,54012.0,40.8245,40.8339,40.7778,40.8245,54012.0
2023-12-28 14:50:00,43.67,43.68,43.63,43.65,54327.0,40.8245,40.8339,40.7871,40.8058,54327.0
2023-12-28 15:00:00,43.65,43.69,43.63,43.64,74823.0,40.8058,40.8432,40.7871,40.7965,74823.0
2023-12-28 15:10:00,43.64,43.64,43.55,43.63,159184.0,40.7965,40.7965,40.7124,40.7871,159184.0
2023-12-28 15:20:00,43.64,43.65,43.61,43.65,69936.0,40.7965,40.8058,40.7685,40.8058,69936.0
2023-12-28 15:30:00,43.65,43.7,43.64,43.69,96749.0,40.8058,40.8526,40.7965,40.8432,96749.0
2023-12-28 15:40:00,43.69,43.75,43.66,43.7,166987.0,40.8432,40.8993,40.8152,40.8526,166987.0
2023-12-28 15:50:00,43.7,43.72,43.62,43.65,625842.0,40.8526,40.8713,40.7778,40.8058,625842.0
2023-12-29 09:30:00,43.52,43.81,43.44,43.8,120016.0,40.6843,40.9554,40.6095,40.9461,120016.0
2023-12-29 09:40:00,43.78,43.78,43.62,43.68,55547.0,40.9274,40.9274,40.7778,40.8339,55547.0
2023-12-29 09:50:00,43.69,43.7,43.58,43.65,59976.0,40.8432,40.8526,40.7404,40.8058,59976.0
2023-12-29 10:00:00,43.64,43.67,43.55,43.56,91825.0,40.7965,40.8245,40.7124,40.7217,91825.0
2023-12-29 10:10:00,43.56,43.63,43.52,43.63,64872.0,40.7217,40.7871,40.6843,40.7871,64872.0
2023-12-29 10:20:00,43.62,43.63,43.53,43.55,57820.0,40.7778,40.7871,40.6937,40.7124,57820.0
2023-12-29 10:30:00,43.55,43.57,43.46,43.53,181278.0,40.7124,40.7311,40.6282,40.6937,181278.0
2023-12-29 10:40:00,43.54,43.54,43.37,43.45,105082.0,40.703,40.703,40.5441,40.6189,105082.0
2023-12-29 10:50:00,43.45,43.48,43.35,43.43,69496.0,40.6189,40.6469,40.5254,40.6002,69496.0
2023-12-29 11:00:00,43.43,43.46,43.36,43.4,77871.0,40.6002,40.6282,40.5347,40.5721,77871.0
2023-12-29 11:10:00,43.4,43.42,43.23,43.34,116233.0,40.5721,40.5908,40.4132,40.516,116233.0
2023-12-29 11:20:00,43.33,43.4,43.31,43.34,77761.0,40.5067,40.5721,40.488,40.516,77761.0
2023-12-29 11:30:00,43.35,43.4,43.33,43.38,42093.0,40.5254,40.5721,40.5067,40.5534,42093.0
2023-12-29 11:40:00,43.39,43.41,43.35,43.36,65623.0,40.5628,40.5815,40.5254,40.5347,65623.0
2023-12-29 11:50:00,43.35,43.36,43.28,43.32,59260.0,40.5254,40.5347,40.46,40.4973,59260.0
2023-12-29 12:00:00,43.32,43.37,43.26,43.3,72547.0,40.4973,40.5441,40.4413,40.4787,72547.0
2023-12-29 12:10:00,43.3,43.33,43.24,43.3,73540.0,40.4787,40.5067,40.4226,40.4787,73540.0
2023-12-29 12:20:00,43.3,43.33,43.25,43.26,50476.0,40.4787,40.5067,40.4319,40.4413,50476.0
2023-12-29 12:30:00,43.26,43.35,43.24,43.34,42194.0,40.4413,40.5254,40.4226,40.516,42194.0
2023-12-29 12:40:00,43.34,43.38,43.3,43.33,54943.0,40.516,40.5534,40.4787,40.5067,54943.0
2023-12-29 12:50:00,43.33,43.4,43.32,43.38,43671.0,40.5067,40.5721,40.4973,40.5534,43671.0
2023-12-29 13:00:00,43.38,43.39,43.32,43.36,39386.0,40.5534,40.5628,40.4973,40.5347,39386.0
2023-12-29 13:10:00,43.36,43.42,43.34,43.36,56387.0,40.5347,40.5908,40.516,40.5347,56387.0
2023-12-29 13:20:00,43.36,43.38,43.32,43.35,37974.0,40.5347,40.5534,40.4973,40.5254,37974.0
2023-12-29 13:30:00,43.36,43.42,43.35,43.41,43778.0,40.5347,40.5908,40.5254,40.5815,43778.0
2023-12-29 13:40:00,43.41,43.43,43.36,43.38,266948.0,40.5815,40.6002,40.5347,40.5534,266948.0
2023-12-29 13:50:00,43.38,43.39,43.32,43.33,42905.0,40.5534,40.5628,40.4973,40.5067,42905.0
2023-12-29 14:00:00,43.34,43.34,43.29,43.32,53761.0,40.516,40.516,40.4693,40.4973,53761.0
2023-12-29 14:10:00,43.31,43.36,43.29,43.36,58299.0,40.488,40.5347,40.4693,40.5347,58299.0
2023-12-29 14:20:00,43.36,43.42,43.35,43.36,48114.0,40.5347,40.5908,40.5254,40.5347,48114.0
2023-12-29 14:30:00,43.37,43.41,43.37,43.41,56762.0,40.5441,40.5815,40.5441,40.5815,56762.0
2023-12-29 14:40:00,43.41,43.42,43.37,43.41,66822.0,40.5815,40.5908,40.5441,40.5815,66822.0
2023-12-29 14:50:00,43.4,43.45,43.4,43.45,51214.0,40.5721,40.6189,40.5721,40.6189,51214.0
2023-12-29 15:00:00,43.45,43.47,43.41,43.46,93496.0,40.6189,40.6376,40.5815,40.6282,93496.0
2023-12-29 15:10:00,43.46,43.52,43.44,43.48,107954.0,40.6282,40.6843,40.6095,40.6469,107954.0
2023-12-29 15:20:00,43.49,43.52,43.43,43.5,89310.0,40.6563,40.6843,40.6002,40.6656,89310.0
2023-12-29 15:30:00,43.5,43.51,43.45,43.49,94657.0,40.6656,40.675,40.6189,40.6563,94657.0
2023-12-29 15:40:00,43.5,43.52,43.42,43.43,169615.0,40.6656,40.6843,40.5908,40.6002,169615.0
2023-12-29 15:50:00,43.42,43.44,43.28,43.28,794845.0,40.5908,40.6095,40.46,40.46,794845.0
2024-01-02 09:30:00,43.12,43.23,42.89,43.0,227291.0,40.3104,40.4132,40.0954,40.1982,227291.0
2024-01-02 09:40:00,43.02,43.16,42.98,43.15,153070.0,40.2169,40.3478,40.1795,40.3384,153070.0
2024-01-02 09:50:00,43.14,43.4,43.12,43.39,131536.0,40.3291,40.5721,40.3104,40.5628,131536.0
2024-01-02 10:00:00,43.38,43.45,43.21,43.29,161261.0,40.5534,40.6189,40.3945,40.4693,161261.0
2024-01-02 10:10:00,43.3,43.35,43.16,43.32,104479.0,40.4787,40.5254,40.3478,40.4973,104479.0
2024-01-02 10:20:00,43.31,43.34,43.14,43.17,134027.0,40.488,40.516,40.3291,40.3571,134027.0
2024-01-02 10:30:00,43.16,43.2,43.06,43.2,133909.0,40.3478,40.3852,40.2543,40.3852,133909.0
2024-01-02 10:40:00,43.19,43.43,43.19,43.4,239312.0,40.3758,40.6002,40.3758,40.5721,239312.0
2024-01-02 10:50:00,43.4,43.43,43.28,43.31,91328.0,40.5721,40.6002,40.46,40.488,91328.0
2024-01-02 11:00:00,43.3,43.41,43.29,43.37,139679.0,40.4787,40.5815,40.4693,40.5441,139679.0
2024-01-02 11:10:00,43.38,43.47,43.33,43.41,81828.0,40.5534,40.6376,40.5067,40.5815,81828.0
2024-01-02 11:20:00,43.42,43.56,43.41,43.52,262007.0,40.5908,40.7217,40.5815,40.6843,262007.0
2024-01-02 11:30:00,43.52,43.7,43.51,43.66,248244.0,40.6843,40.8526,40.675,40.8152,248244.0
2024-01-02 11:40:00,43.67,43.73,43.62,43.72,191930.0,40.8245,40.8806,40.7778,40.8713,191930.0
2024-01-02 11:50:00,43.73,43.76,43.69,43.74,91539.0,40.8806,40.9087,40.8432,40.89,91539.0
2024-01-02 12:00:00,43.74,43.76,43.68,43.76,50128.0,40.89,40.9087,40.8339,40.9087,50128.0
2024-01-02 12:10:00,43.76,43.82,43.73,43.82,137847.0,40.9087,40.9648,40.8806,40.9648,137847.0
2024-01-02 12:20:00,43.82,43.91,43.75,43.84,187003.0,40.9648,41.0489,40.8993,40.9835,187003.0
2024-01-02 12:30:00,43.85,43.97,43.85,43.95,167007.0,40.9928,41.105,40.9928,41.0863,167007.0
2024-01-02 12:40:00,43.95,43.97,43.87,43.9,90925.0,41.0863,41.105,41.0115,41.0396,90925.0
2024-01-02 12:50:00,43.89,43.96,43.87,43.95,205288.0,41.0302,41.0956,41.0115,41.0863,205288.0
2024-01-02 13:00:00,43.94,43.98,43.81,43.83,149336.0,41.0769,41.1143,40.9554,40.9741,149336.0
2024-01-02 13:10:00,43.83,43.97,43.82,43.96,106054.0,40.9741,41.105,40.9648,41.0956,106054.0
2024-01-02 13:20:00,43.96,43.99,43.93,43.98,101323.0,41.0956,41.1237,41.0676,41.1143,101323.0
2024-01-02 13:30:00,43.96,44.0,43.92,43.97,87615.0,41.0956,41.133,41.0583,41.105,87615.0
2024-01-02 13:40:00,43.97,44.02,43.93,43.97,125166.0,41.105,41.1517,41.0676,41.105,125166.0
2024-01-02 13:50:00,43.98,44.0,43.93,43.95,94650.0,41.1143,41.133,41.0676,41.0863,94650.0
2024-01-02 14:00:00,43.94,43.96,43.84,43.9,98430.0,41.0769,41.0956,40.9835,41.0396,98430.0
2024-01-02 14:10:00,43.91,43.95,43.81,43.82,59049.0,41.0489,41.0863,40.9554,40.9648,59049.0
2024-01-02 14:20:00,43.82,43.84,43.78,43.82,67997.0,40.9648,40.9835,40.9274,40.9648,67997.0
2024-01-02 14:30:00,43.82,43.83,43.73,43.74,65385.0,40.9648,40.9741,40.8806,40.89,65385.0
2024-01-02 14:40:00,43.74,43.76,43.7,43.7,85581.0,40.89,40.9087,40.8526,40.8526,85581.0
2024-01-02 14:50:00,43.7,43.76,43.65,43.65,110308.0,40.8526,40.9087,40.8058,40.8058,110308.0
2024-01-02 15:00:00,43.65,43.69,43.61,43.66,81604.0,40.8058,40.8432,40.7685,40.8152,81604.0
2024-01-02 15:10:00,43.66,43.72,43.61,43.7,100252.0,40.8152,40.8713,40.7685,40.8526,100252.0
2024-01-02 15:20:00,43.7,43.73,43.66,43.68,75513.0,40.8526,40.8806,40.8152,40.8339,75513.0
2024-01-02 15:30:00,43.67,43.72,43.6,43.61,117546.0,40.8245,40.8713,40.7591,40.7685,117546.0
2024-01-02 15:40:00,43.62,43.66,43.56,43.65,163105.0,40.7778,40.8152,40.7217,40.8058,163105.0
2024-01-02 15:50:00,43.66,43.91,43.65,43.91,938083.0,40.8152,41.0489,40.8058,41.0489,938083.0
2024-01-03 09:30:00,43.38,43.41,42.82,42.92,248886.0,40.5534,40.5815,40.0299,40.1234,248886.0
2024-01-03 09:40:00,42.94,43.05,42.75,42.83,167859.0,40.1421,40.2449,39.9645,40.0393,167859.0
2024-01-03 09:50:00,42.83,42.97,42.74,42.76,106493.0,40.0393,40.1702,39.9551,39.9738,106493.0
2024-01-03 10:00:00,42.75,42.95,42.74,42.89,192837.0,39.9645,40.1515,39.9551,40.0954,192837.0
2024-01-03 10:10:00,42.88,42.9,42.78,42.82,132673.0,40.086,40.1047,39.9925,40.0299,132673.0
2024-01-03 10:20:00,42.8,42.95,42.76,42.83,93551.0,40.0112,40.1515,39.9738,40.0393,93551.0
2024-01-03 10:30:00,42.83,42.87,42.74,42.77,99493.0,40.0393,40.0767,39.9551,39.9832,99493.0
2024-01-03 10:40:00,42.77,42.81,42.61,42.64,163185.0,39.9832,40.0206,39.8336,39.8617,163185.0
2024-01-03 10:50:00,42.64,42.82,42.64,42.77,141939.0,39.8617,40.0299,39.8617,39.9832,141939.0
2024-01-03 11:00:00,42.77,42.88,42.76,42.88,246213.0,39.9832,40.086,39.9738,40.086,246213.0
2024-01-03 11:10:00,42.89,42.96,42.83,42.93,96646.0,40.0954,40.1608,40.0393,40.1328,96646.0
2024-01-03 11:20:00,42.93,42.95,42.8,42.89,142648.0,40.1328,40.1515,40.0112,40.0954,142648.0
2024-01-03 11:30:00,42.89,42.94,42.88,42.92,79153.0,40.0954,40.1421,40.086,40.1234,79153.0
2024-01-03 11:40:00,42.92,42.95,42.89,42.95,60149.0,40.1234,40.1515,40.0954,40.1515,60149.0
2024-01-03 11:50:00,42.95,42.97,42.88,42.91,110281.0,40.1515,40.1702,40.086,40.1141,110281.0
2024-01-03 12:00:00,42.92,42.93,42.85,42.91,62192.0,40.1234,40.1328,40.058,40.1141,62192.0
2024-01-03 12:10:00,42.91,42.93,42.87,42.88,85196.0,40.1141,40.1328,40.0767,40.086,85196.0
2024-01-03 12:20:00,42.88,42.92,42.86,42.91,127535.0,40.086,40.1234,40.0673,40.1141,127535.0
2024-01-03 12:30:00,42.91,42.93,42.86,42.92,124483.0,40.1141,40.1328,40.0673,40.1234,124483.0
2024-01-03 12:40:00,42.92,43.01,42.91,42.99,156125.0,40.1234,40.2075,40.1141,40.1889,156125.0
2024-01-03 12:50:00,42.98,43.07,42.95,43.06,60637.0,40.1795,40.2636,40.1515,40.2543,60637.0
2024-01-03 13:00:00,43.06,43.17,43.05,43.07,69159.0,40.2543,40.3571,40.2449,40.2636,69159.0
2024-01-03 13:10:00,43.07,43.14,43.06,43.1,134083.0,40.2636,40.3291,40.2543,40.2917,134083.0
2024-01-03 13:20:00,43.11,43.12,43.03,43.04,75176.0,40.301,40.3104,40.2262,40.2356,75176.0
2024-01-03 13:30:00,43.05,43.05,42.98,43.02,85907.0,40.2449,40.2449,40.1795,40.2169,85907.0
2024-01-03 13:40:00,43.02,43.04,42.98,43.04,71559.0,40.2169,40.2356,40.1795,40.2356,71559.0
2024-01-03 13:50:00,43.03,43.06,42.95,42.96,87731.0,40.2262,40.2543,40.1515,40.1608,87731.0
2024-01-03 14:00:00,42.96,43.08,42.81,42.91,124454.0,40.1608,40.273,40.0206,40.1141,124454.0
2024-01-03 14:10:00,42.92,43.01,42.86,43.0,92386.0,40.1234,40.2075,40.0673,40.1982,92386.0
2024-01-03 14:20:00,43.0,43.15,42.92,43.12,85294.0,40.1982,40.3384,40.1234,40.3104,85294.0
2024-01-03 14:30:00,43.13,43.18,43.06,43.14,87574.0,40.3197,40.3665,40.2543,40.3291,87574.0
2024-01-03 14:40:00,43.14,43.21,43.12,43.13,132462.0,40.3291,40.3945,40.3104,40.3197,132462.0
2024-01-03 14:50:00,43.12,43.13,43.01,43.02,90559.0,40.3104,40.3197,40.2075,40.2169,90559.0
2024-01-03 15:00:00,43.02,43.03,42.9,42.95,150246.0,40.2169,40.2262,40.1047,40.1515,150246.0
2024-01-03 15:10:00,42.94,42.95,42.81,42.83,162534.0,40.1421,40.1515,40.0206,40.0393,162534.0
2024-01-03 15:20:00,42.83,42.86,42.76,42.82,105337.0,40.0393,40.0673,39.9738,40.0299,105337.0
2024-01-03 15:30:00,42.81,42.95,42.79,42.88,113619.0,40.0206,40.1515,40.0019,40.086,113619.0
2024-01-03 15:40:00,42.88,42.91,42.77,42.77,142387.0,40.086,40.1141,39.9832,39.9832,142387.0
2024-01-03 15:50:00,42.77,42.8,42.68,42.74,465205.0,39.9832,40.0112,39.899,39.9551,465205.0
2024-01-04 09:30:00,42.94,43.21,42.8,43.2,279612.0,40.1421,40.3945,40.0112,40.3852,279612.0
2024-01-04 09:40:00,43.17,43.37,43.13,43.25,158058.0,40.3571,40.5441,40.3197,40.4319,158058.0
2024-01-04 09:50:00,43.25,43.39,43.21,43.3,159843.0,40.4319,40.5628,40.3945,40.4787,159843.0
2024-01-04 10:00:00,43.3,43.44,43.28,43.4,159858.0,40.4787,40.6095,40.46,40.5721,159858.0
2024-01-04 10:10:00,43.4,43.43,43.29,43.4,146800.0,40.5721,40.6002,40.4693,40.5721,146800.0
2024-01-04 10:20:00,43.41,43.44,43.3,43.36,151053.0,40.5815,40.6095,40.4787,40.5347,151053.0
2024-01-04 10:30:00,43.36,43.38,43.3,43.3,165921.0,40.5347,40.5534,40.4787,40.4787,165921.0
2024-01-04 10:40:00,43.3,43.34,43.26,43.33,224778.0,40.4787,40.516,40.4413,40.5067,224778.0
2024-01-04 10:50:00,43.32,43.37,43.29,43.34,126347.0,40.4973,40.5441,40.4693,40.516,126347.0
2024-01-04 11:00:00,43.34,43.41,43.34,43.41,181592.0,40.516,40.5815,40.516,40.5815,181592.0
2024-01-04 11:10:00,43.41,43.46,43.39,43.44,202445.0,40.5815,40.6282,40.5628,40.6095,202445.0
2024-01-04 11:20:00,43.44,43.52,43.41,43.43,128188.0,40.6095,40.6843,40.5815,40.6002,128188.0
2024-01-04 11:30:00,43.44,43.52,43.41,43.48,92505.0,40.6095,40.6843,40.5815,40.6469,92505.0
2024-01-04 11:40:00,43.47,43.5,43.42,43.45,69289.0,40.6376,40.6656,40.5908,40.6189,69289.0
2024-01-04 11:50:00,43.44,43.45,43.39,43.44,64494.0,40.6095,40.6189,40.5628,40.6095,64494.0
2024-01-04 12:00:00,43.44,43.47,43.4,43.45,51157.0,40.6095,40.6376,40.5721,40.6189,51157.0
2024-01-04 12:10:00,43.45,43.6,43.45,43.59,115625.0,40.6189,40.7591,40.6189,40.7498,115625.0
2024-01-04 12:20:00,43.59,43.6,43.5,43.51,94857.0,40.7498,40.7591,40.6656,40.675,94857.0
2024-01-04 12:30:00,43.51,43.52,43.42,43.45,78006.0,40.675,40.6843,40.5908,40.6189,78006.0
2024-01-04 12:40:00,43.45,43.49,43.4,43.48,75538.0,40.6189,40.6563,40.5721,40.6469,75538.0
2024-01-04 12:50:00,43.47,43.49,43.43,43.46,48223.0,40.6376,40.6563,40.6002,40.6282,48223.0
2024-01-04 13:00:00,43.45,43.5,43.44,43.49,65990.0,40.6189,40.6656,40.6095,40.6563,65990.0
2024-01-04 13:10:00,43.49,43.52,43.44,43.48,64565.0,40.6563,40.6843,40.6095,40.6469,64565.0
2024-01-04 13:20:00,43.47,43.5,43.45,43.48,36296.0,40.6376,40.6656,40.6189,40.6469,36296.0
2024-01-04 13:30:00,43.48,43.5,43.42,43.45,49747.0,40.6469,40.6656,40.5908,40.6189,49747.0
2024-01-04 13:40:00,43.45,43.5,43.44,43.48,45564.0,40.6189,40.6656,40.6095,40.6469,45564.0
2024-01-04 13:50:00,43.49,43.52,43.45,43.51,56058.0,40.6563,40.6843,40.6189,40.675,56058.0
2024-01-04 14:00:00,43.5,43.54,43.46,43.48,78346.0,40.6656,40.703,40.6282,40.6469,78346.0
2024-01-04 14:10:00,43.48,43.5,43.45,43.48,62484.0,40.6469,40.6656,40.6189,40.6469,62484.0
2024-01-04 14:20:00,43.48,43.49,43.44,43.45,66349.0,40.6469,40.6563,40.6095,40.6189,66349.0
2024-01-04 14:30:00,43.44,43.48,43.42,43.47,49751.0,40.6095,40.6469,40.5908,40.6376,49751.0
2024-01-04 14:40:00,43.47,43.49,43.42,43.49,55777.0,40.6376,40.6563,40.5908,40.6563,55777.0
2024-01-04 14:50:00,43.48,43.53,43.43,43.44,103113.0,40.6469,40.6937,40.6002,40.6095,103113.0
2024-01-04 15:00:00,43.45,43.5,43.42,43.49,58633.0,40.6189,40.6656,40.5908,40.6563,58633.0
2024-01-04 15:10:00,43.49,43.5,43.4,43.43,82514.0,40.6563,40.6656,40.5721,40.6002,82514.0
2024-01-04 15:20:00,43.42,43.43,43.35,43.38,80142.0,40.5908,40.6002,40.5254,40.5534,80142.0
2024-01-04 15:30:00,43.37,43.49,43.37,43.41,141996.0,40.5441,40.6563,40.5441,40.5815,141996.0
2024-01-04 15:40:00,43.41,43.44,43.29,43.29,157751.0,40.5815,40.6095,40.4693,40.4693,157751.0
2024-01-04 15:50:00,43.29,43.3,43.17,43.22,695983.0,40.4693,40.4787,40.3571,40.4039,695983.0
2024-01-05 09:30:00,42.95,43.4,42.94,43.37,198078.0,40.1515,40.5721,40.1421,40.5441,198078.0
2024-01-05 09:40:00,43.38,43.44,43.29,43.4,131562.0,40.5534,40.6095,40.4693,40.5721,131562.0
2024-01-05 09:50:00,43.41,43.56,43.4,43.54,158584.0,40.5815,40.7217,40.5721,40.703,158584.0
2024-01-05 10:00:00,43.55,43.84,43.54,43.76,214015.0,40.7124,40.9835,40.703,40.9087,214015.0
2024-01-05 10:10:00,43.77,43.84,43.65,43.71,297684.0,40.918,40.9835,40.8058,40.8619,297684.0
2024-01-05 10:20:00,43.71,43.89,43.68,43.85,177103.0,40.8619,41.0302,40.8339,40.9928,177103.0
2024-01-05 10:30:00,43.85,43.98,43.82,43.96,99482.0,40.9928,41.1143,40.9648,41.0956,99482.0
2024-01-05 10:40:00,43.97,44.21,43.95,44.21,149127.0,41.105,41.3294,41.0863,41.3294,149127.0
2024-01-05 10:50:00,44.21,44.32,44.19,44.26,111263.0,41.3294,41.4322,41.3107,41.3761,111263.0
2024-01-05 11:00:00,44.27,44.33,44.14,44.21,100208.0,41.3854,41.4415,41.2639,41.3294,100208.0
2024-01-05 11:10:00,44.22,44.26,44.11,44.13,139930.0,41.3387,41.3761,41.2359,41.2546,139930.0
2024-01-05 11:20:00,44.13,44.16,44.01,44.05,85967.0,41.2546,41.2826,41.1424,41.1798,85967.0
2024-01-05 11:30:00,44.05,44.14,44.04,44.14,96849.0,41.1798,41.2639,41.1704,41.2639,96849.0
2024-01-05 11:40:00,44.14,44.15,44.06,44.09,78825.0,41.2639,41.2733,41.1891,41.2172,78825.0
2024-01-05 11:50:00,44.09,44.18,44.08,44.16,85852.0,41.2172,41.3013,41.2078,41.2826,85852.0
2024-01-05 12:00:00,44.16,44.17,43.9,43.91,117883.0,41.2826,41.292,41.0396,41.0489,117883.0
2024-01-05 12:10:00,43.91,44.03,43.87,43.97,85593.0,41.0489,41.1611,41.0115,41.105,85593.0
2024-01-05 12:20:00,43.97,44.07,43.97,44.01,107598.0,41.105,41.1985,41.105,41.1424,107598.0
2024-01-05 12:30:00,44.0,44.02,43.89,43.95,84173.0,41.133,41.1517,41.0302,41.0863,84173.0
2024-01-05 12:40:00,43.95,44.02,43.94,43.96,81964.0,41.0863,41.1517,41.0769,41.0956,81964.0
2024-01-05 12:50:00,43.97,44.03,43.93,43.95,49038.0,41.105,41.1611,41.0676,41.0863,49038.0
2024-01-05 13:00:00,43.95,43.96,43.86,43.9,76627.0,41.0863,41.0956,41.0022,41.0396,76627.0
2024-01-05 13:10:00,43.9,43.92,43.77,43.77,97083.0,41.0396,41.0583,40.918,40.918,97083.0
2024-01-05 13:20:00,43.77,44.01,43.77,44.0,422015.0,40.918,41.1424,40.918,41.133,422015.0
2024-01-05 13:30:00,44.0,44.03,43.97,44.01,395301.0,41.133,41.1611,41.105,41.1424,395301.0
2024-01-05 13:40:00,44.01,44.05,43.93,43.95,83151.0,41.1424,41.1798,41.0676,41.0863,83151.0
2024-01-05 13:50:00,43.95,43.98,43.91,43.94,57581.0,41.0863,41.1143,41.0489,41.0769,57581.0
2024-01-05 14:00:00,43.94,44.1,43.93,44.09,73696.0,41.0769,41.2265,41.0676,41.2172,73696.0
2024-01-05 14:10:00,44.09,44.11,44.02,44.04,71587.0,41.2172,41.2359,41.1517,41.1704,71587.0
2024-01-05 14:20:00,44.04,44.08,44.02,44.04,70893.0,41.1704,41.2078,41.1517,41.1704,70893.0
2024-01-05 14:30:00,44.04,44.08,44.02,44.04,51758.0,41.1704,41.2078,41.1517,41.1704,51758.0
2024-01-05 14:40:00,44.04,44.05,43.93,43.94,55166.0,41.1704,41.1798,41.0676,41.0769,55166.0
2024-01-05 14:50:00,43.94,43.94,43.81,43.84,71944.0,41.0769,41.0769,40.9554,40.9835,71944.0
2024-01-05 15:00:00,43.84,43.94,43.83,43.91,69774.0,40.9835,41.0769,40.9741,41.0489,69774.0
2024-01-05 15:10:00,43.91,43.97,43.89,43.92,78426.0,41.0489,41.105,41.0302,41.0583,78426.0
2024-01-05 15:20:00,43.93,43.96,43.83,43.9,107483.0,41.0676,41.0956,40.9741,41.0396,107483.0
2024-01-05 15:30:00,43.9,43.9,43.77,43.8,193717.0,41.0396,41.0396,40.918,40.9461,193717.0
2024-01-05 15:40:00,43.8,43.81,43.66,43.7,348700.0,40.9461,40.9554,40.8152,40.8526,348700.0
2024-01-05 15:50:00,43.7,43.85,43.67,43.8,562295.0,40.8526,40.9928,40.8245,40.9461,562295.0
2024-01-08 09:30:00,43.61,43.74,43.44,43.51,212871.0,40.7685,40.89,40.6095,40.675,212871.0
2024-01-08 09:40:00,43.5,43.5,43.22,43.23,89887.0,40.6656,40.6656,40.4039,40.4132,89887.0
2024-01-08 09:50:00,43.23,43.41,43.22,43.38,217175.0,40.4132,40.5815,40.4039,40.5534,217175.0
2024-01-08 10:00:00,43.38,43.41,43.24,43.25,141858.0,40.5534,40.5815,40.4226,40.4319,141858.0
2024-01-08 10:10:00,43.26,43.41,43.19,43.38,108970.0,40.4413,40.5815,40.3758,40.5534,108970.0
2024-01-08 10:20:00,43.39,43.47,43.36,43.45,135388.0,40.5628,40.6376,40.5347,40.6189,135388.0
2024-01-08 10:30:00,43.46,43.55,43.44,43.52,107838.0,40.6282,40.7124,40.6095,40.6843,107838.0
2024-01-08 10:40:00,43.53,43.59,43.44,43.59,86923.0,40.6937,40.7498,40.6095,40.7498,86923.0
2024-01-08 10:50:00,43.59,43.6,43.5,43.55,89217.0,40.7498,40.7591,40.6656,40.7124,89217.0
2024-01-08 11:00:00,43.56,43.61,43.51,43.54,87434.0,40.7217,40.7685,40.675,40.703,87434.0
2024-01-08 11:10:00,43.54,43.65,43.51,43.63,123371.0,40.703,40.8058,40.675,40.7871,123371.0
2024-01-08 11:20:00,43.63,43.7,43.63,43.7,284295.0,40.7871,40.8526,40.7871,40.8526,284295.0
2024-01-08 11:30:00,43.7,43.71,43.65,43.67,113103.0,40.8526,40.8619,40.8058,40.8245,113103.0
2024-01-08 11:40:00,43.67,43.68,43.6,43.63,58487.0,40.8245,40.8339,40.7591,40.7871,58487.0
2024-01-08 11:50:00,43.62,43.64,43.56,43.6,135516.0,40.7778,40.7965,40.7217,40.7591,135516.0
2024-01-08 12:00:00,43.61,43.71,43.61,43.64,93818.0,40.7685,40.8619,40.7685,40.7965,93818.0
2024-01-08 12:10:00,43.64,43.65,43.59,43.59,45769.0,40.7965,40.8058,40.7498,40.7498,45769.0
2024-01-08 12:20:00,43.59,43.6,43.52,43.59,46078.0,40.7498,40.7591,40.6843,40.7498,46078.0
2024-01-08 12:30:00,43.59,43.64,43.57,43.62,53034.0,40.7498,40.7965,40.7311,40.7778,53034.0
2024-01-08 12:40:00,43.61,43.62,43.55,43.57,65770.0,40.7685,40.7778,40.7124,40.7311,65770.0
2024-01-08 12:50:00,43.57,43.65,43.56,43.6,69526.0,40.7311,40.8058,40.7217,40.7591,69526.0
2024-01-08 13:00:00,43.59,43.7,43.58,43.64,56233.0,40.7498,40.8526,40.7404,40.7965,56233.0
2024-01-08 13:10:00,43.64,43.65,43.59,43.61,62738.0,40.7965,40.8058,40.7498,40.7685,62738.0
2024-01-08 13:20:00,43.6,43.68,43.59,43.61,69244.0,40.7591,40.8339,40.7498,40.7685,69244.0
2024-01-08 13:30:00,43.61,43.7,43.6,43.66,59350.0,40.7685,40.8526,40.7591,40.8152,59350.0
2024-01-08 13:40:00,43.66,43.75,43.63,43.72,92361.0,40.8152,40.8993,40.7871,40.8713,92361.0
2024-01-08 13:50:00,43.73,43.76,43.69,43.73,90831.0,40.8806,40.9087,40.8432,40.8806,90831.0
2024-01-08 14:00:00,43.73,43.76,43.69,43.73,132111.0,40.8806,40.9087,40.8432,40.8806,132111.0
2024-01-08 14:10:00,43.73,43.85,43.73,43.83,132696.0,40.8806,40.9928,40.8806,40.9741,132696.0
2024-01-08 14:20:00,43.83,43.89,43.79,43.84,114188.0,40.9741,41.0302,40.9367,40.9835,114188.0
2024-01-08 14:30:00,43.85,43.92,43.82,43.84,51720.0,40.9928,41.0583,40.9648,40.9835,51720.0
2024-01-08 14:40:00,43.84,43.88,43.8,43.82,135896.0,40.9835,41.0209,40.9461,40.9648,135896.0
2024-01-08 14:50:00,43.82,43.87,43.79,43.84,118611.0,40.9648,41.0115,40.9367,40.9835,118611.0
2024-01-08 15:00:00,43.84,43.85,43.78,43.8,95364.0,40.9835,40.9928,40.9274,40.9461,95364.0
2024-01-08 15:10:00,43.8,43.9,43.75,43.9,147672.0,40.9461,41.0396,40.8993,41.0396,147672.0
2024-01-08 15:20:00,43.9,43.93,43.83,43.91,95844.0,41.0396,41.0676,40.9741,41.0489,95844.0
2024-01-08 15:30:00,43.91,44.02,43.85,44.02,154633.0,41.0489,41.1517,40.9928,41.1517,154633.0
2024-01-08 15:40:00,44.01,44.05,43.9,43.9,184724.0,41.1424,41.1798,41.0396,41.0396,184724.0
2024-01-08 15:50:00,43.9,44.01,43.89,43.96,417346.0,41.0396,41.1424,41.0302,41.0956,417346.0
2024-01-09 09:30:00,43.37,43.6,43.19,43.49,151401.0,40.5441,40.7591,40.3758,40.6563,151401.0
2024-01-09 09:40:00,43.5,43.62,43.36,43.38,102416.0,40.6656,40.7778,40.5347,40.5534,102416.0
2024-01-09 09:50:00,43.38,43.61,43.36,43.6,73762.0,40.5534,40.7685,40.5347,40.7591,73762.0
2024-01-09 10:00:00,43.59,43.62,43.45,43.54,73299.0,40.7498,40.7778,40.6189,40.703,73299.0
2024-01-09 10:10:00,43.54,43.66,43.51,43.59,71344.0,40.703,40.8152,40.675,40.7498,71344.0
2024-01-09 10:20:00,43.6,43.69,43.57,43.65,64622.0,40.7591,40.8432,40.7311,40.8058,64622.0
2024-01-09 10:30:00,43.66,43.7,43.59,43.69,86756.0,40.8152,40.8526,40.7498,40.8432,86756.0
2024-01-09 10:40:00,43.68,43.72,43.63,43.68,102084.0,40.8339,40.8713,40.7871,40.8339,102084.0
2024-01-09 10:50:00,43.69,43.7,43.6,43.62,69392.0,40.8432,40.8526,40.7591,40.7778,69392.0
2024-01-09 11:00:00,43.62,43.71,43.61,43.67,64943.0,40.7778,40.8619,40.7685,40.8245,64943.0
2024-01-09 11:10:00,43.68,43.74,43.68,43.72,66361.0,40.8339,40.89,40.8339,40.8713,66361.0
2024-01-09 11:20:00,43.73,43.82,43.73,43.81,85987.0,40.8806,40.9648,40.8806,40.9554,85987.0
2024-01-09 11:30:00,43.81,43.84,43.77,43.77,57759.0,40.9554,40.9835,40.918,40.918,57759.0
2024-01-09 11:40:00,43.77,43.85,43.76,43.8,54874.0,40.918,40.9928,40.9087,40.9461,54874.0
2024-01-09 11:50:00,43.8,43.87,43.8,43.85,53062.0,40.9461,41.0115,40.9461,40.9928,53062.0
2024-01-09 12:00:00,43.86,43.86,43.78,43.81,59397.0,41.0022,41.0022,40.9274,40.9554,59397.0
2024-01-09 12:10:00,43.8,43.8,43.69,43.7,129579.0,40.9461,40.9461,40.8432,40.8526,129579.0
2024-01-09 12:20:00,43.69,43.71,43.66,43.66,128996.0,40.8432,40.8619,40.8152,40.8152,128996.0
2024-01-09 12:30:00,43.67,43.69,43.62,43.64,76603.0,40.8245,40.8432,40.7778,40.7965,76603.0
2024-01-09 12:40:00,43.64,43.68,43.57,43.58,104564.0,40.7965,40.8339,40.7311,40.7404,104564.0
2024-01-09 12:50:00,43.58,43.63,43.57,43.63,43131.0,40.7404,40.7871,40.7311,40.7871,43131.0
2024-01-09 13:00:00,43.63,43.71,43.61,43.61,63213.0,40.7871,40.8619,40.7685,40.7685,63213.0
2024-01-09 13:10:00,43.62,43.64,43.57,43.59,22491.0,40.7778,40.7965,40.7311,40.7498,22491.0
2024-01-09 13:20:00,43.59,43.61,43.48,43.53,44469.0,40.7498,40.7685,40.6469,40.6937,44469.0
2024-01-09 13:30:00,43.52,43.52,43.45,43.5,68117.0,40.6843,40.6843,40.6189,40.6656,68117.0
2024-01-09 13:40:00,43.49,43.62,43.49,43.61,76791.0,40.6563,40.7778,40.6563,40.7685,76791.0
2024-01-09 13:50:00,43.62,43.7,43.61,43.64,41883.0,40.7778,40.8526,40.7685,40.7965,41883.0
2024-01-09 14:00:00,43.65,43.66,43.61,43.65,80273.0,40.8058,40.8152,40.7685,40.8058,80273.0
2024-01-09 14:10:00,43.65,43.65,43.47,43.48,64086.0,40.8058,40.8058,40.6376,40.6469,64086.0
2024-01-09 14:20:00,43.48,43.51,43.44,43.46,38080.0,40.6469,40.675,40.6095,40.6282,38080.0
2024-01-09 14:30:00,43.46,43.48,43.4,43.41,61391.0,40.6282,40.6469,40.5721,40.5815,61391.0
2024-01-09 14:40:00,43.41,43.44,43.39,43.44,46087.0,40.5815,40.6095,40.5628,40.6095,46087.0
2024-01-09 14:50:00,43.44,43.47,43.41,43.43,53966.0,40.6095,40.6376,40.5815,40.6002,53966.0
2024-01-09 15:00:00,43.43,43.48,43.39,43.41,78781.0,40.6002,40.6469,40.5628,40.5815,78781.0
2024-01-09 15:10:00,43.42,43.48,43.41,43.43,64871.0,40.5908,40.6469,40.5815,40.6002,64871.0
2024-01-09 15:20:00,43.42,43.52,43.42,43.48,85508.0,40.5908,40.6843,40.5908,40.6469,85508.0
2024-01-09 15:30:00,43.49,43.51,43.43,43.51,118580.0,40.6563,40.675,40.6002,40.675,118580.0
2024-01-09 15:40:00,43.5,43.51,43.45,43.48,144466.0,40.6656,40.675,40.6189,40.6469,144466.0
2024-01-09 15:50:00,43.48,43.57,43.44,43.47,460882.0,40.6469,40.7311,40.6095,40.6376,460882.0
2024-01-10 09:30:00,43.31,43.37,43.1,43.3,183520.0,40.488,40.5441,40.2917,40.4787,183520.0
2024-01-10 09:40:00,43.28,43.34,43.18,43.32,116120.0,40.46,40.516,40.3665,40.4973,116120.0
2024-01-10 09:50:00,43.33,43.36,43.17,43.18,122567.0,40.5067,40.5347,40.3571,40.3665,122567.0
2024-01-10 10:00:00,43.18,43.24,43.1,43.2,144092.0,40.3665,40.4226,40.2917,40.3852,144092.0
2024-01-10 10:10:00,43.19,43.2,43.0,43.06,102422.0,40.3758,40.3852,40.1982,40.2543,102422.0
2024-01-10 10:20:00,43.06,43.17,43.05,43.16,85055.0,40.2543,40.3571,40.2449,40.3478,85055.0
2024-01-10 10:30:00,43.16,43.24,43.13,43.24,102929.0,40.3478,40.4226,40.3197,40.4226,102929.0
2024-01-10 10:40:00,43.23,43.24,43.11,43.19,67395.0,40.4132,40.4226,40.301,40.3758,67395.0
2024-01-10 10:50:00,43.2,43.22,43.15,43.21,44717.0,40.3852,40.4039,40.3384,40.3945,44717.0
2024-01-10 11:00:00,43.21,43.22,43.1,43.19,73190.0,40.3945,40.4039,40.2917,40.3758,73190.0
2024-01-10 11:10:00,43.19,43.23,43.14,43.2,71928.0,40.3758,40.4132,40.3291,40.3852,71928.0
2024-01-10 11:20:00,43.21,43.24,43.13,43.16,65615.0,40.3945,40.4226,40.3197,40.3478,65615.0
2024-01-10 11:30:00,43.17,43.19,43.06,43.12,205525.0,40.3571,40.3758,40.2543,40.3104,205525.0
2024-01-10 11:40:00,43.12,43.14,43.06,43.07,69915.0,40.3104,40.3291,40.2543,40.2636,69915.0
2024-01-10 11:50:00,43.07,43.07,42.99,43.05,122065.0,40.2636,40.2636,40.1889,40.2449,122065.0
2024-01-10 12:00:00,43.05,43.05,42.91,42.95,77682.0,40.2449,40.2449,40.1141,40.1515,77682.0
2024-01-10 12:10:00,42.95,42.98,42.92,42.93,70390.0,40.1515,40.1795,40.1234,40.1328,70390.0
2024-01-10 12:20:00,42.93,43.0,42.92,42.93,81015.0,40.1328,40.1982,40.1234,40.1328,81015.0
2024-01-10 12:30:00,42.93,42.98,42.89,42.98,75563.0,40.1328,40.1795,40.0954,40.1795,75563.0
2024-01-10 12:40:00,42.98,43.01,42.94,43.0,110921.0,40.1795,40.2075,40.1421,40.1982,110921.0
2024-01-10 12:50:00,43.0,43.03,42.99,42.99,66666.0,40.1982,40.2262,40.1889,40.1889,66666.0
2024-01-10 13:00:00,43.0,43.14,42.96,43.04,86969.0,40.1982,40.3291,40.1608,40.2356,86969.0
2024-01-10 13:10:00,43.04,43.05,42.96,43.03,109248.0,40.2356,40.2449,40.1608,40.2262,109248.0
2024-01-10 13:20:00,43.04,43.07,42.98,42.98,91704.0,40.2356,40.2636,40.1795,40.1795,91704.0
2024-01-10 13:30:00,42.98,43.02,42.94,42.96,49077.0,40.1795,40.2169,40.1421,40.1608,49077.0
2024-01-10 13:40:00,42.97,43.08,42.97,43.07,81158.0,40.1702,40.273,40.1702,40.2636,81158.0
2024-01-10 13:50:00,43.07,43.16,43.06,43.12,76048.0,40.2636,40.3478,40.2543,40.3104,76048.0
2024-01-10 14:00:00,43.12,43.12,43.04,43.07,75494.0,40.3104,40.3104,40.2356,40.2636,75494.0
2024-01-10 14:10:00,43.08,43.21,43.07,43.19,129290.0,40.273,40.3945,40.2636,40.3758,129290.0
2024-01-10 14:20:00,43.19,43.22,43.14,43.2,216571.0,40.3758,40.4039,40.3291,40.3852,216571.0
2024-01-10 14:30:00,43.2,43.31,43.19,43.25,549352.0,40.3852,40.488,40.3758,40.4319,549352.0
2024-01-10 14:40:00,43.25,43.34,43.24,43.29,221738.0,40.4319,40.516,40.4226,40.4693,221738.0
2024-01-10 14:50:00,43.29,43.31,43.21,43.25,314243.0,40.4693,40.488,40.3945,40.4319,314243.0
2024-01-10 15:00:00,43.25,43.39,43.23,43.39,318112.0,40.4319,40.5628,40.4132,40.5628,318112.0
2024-01-10 15:10:00,43.38,43.4,43.27,43.28,163112.0,40.5534,40.5721,40.4506,40.46,163112.0
2024-01-10 15:20:00,43.29,43.31,43.2,43.21,176434.0,40.4693,40.488,40.3852,40.3945,176434.0
2024-01-10 15:30:00,43.2,43.33,43.17,43.3,165353.0,40.3852,40.5067,40.3571,40.4787,165353.0
2024-01-10 15:40:00,43.3,43.31,43.22,43.23,253964.0,40.4787,40.488,40.4039,40.4132,253964.0
2024-01-10 15:50:00,43.24,43.44,43.21,43.4,653239.0,40.4226,40.6095,40.3945,40.5721,653239.0
2024-01-11 09:30:00,43.24,43.3,42.72,42.81,335965.0,40.4226,40.4787,39.9364,40.0206,335965.0
2024-01-11 09:40:00,42.82,42.98,42.72,42.79,235889.0,40.0299,40.1795,39.9364,40.0019,235889.0
2024-01-11 09:50:00,42.79,42.81,42.49,42.49,210827.0,40.0019,40.0206,39.7214,39.7214,210827.0
2024-01-11 10:00:00,42.48,42.5,42.12,42.14,310814.0,39.7121,39.7308,39.3755,39.3942,310814.0
2024-01-11 10:10:00,42.14,42.29,42.05,42.29,409958.0,39.3942,39.5345,39.3101,39.5345,409958.0
2024-01-11 10:20:00,42.29,42.38,42.28,42.36,122979.0,39.5345,39.6186,39.5251,39.5999,122979.0
2024-01-11 10:30:00,42.35,42.48,42.25,42.47,139986.0,39.5906,39.7121,39.4971,39.7027,139986.0
2024-01-11 10:40:00,42.47,42.5,42.39,42.42,109355.0,39.7027,39.7308,39.6279,39.656,109355.0
2024-01-11 10:50:00,42.42,42.5,42.27,42.34,184062.0,39.656,39.7308,39.5158,39.5812,184062.0
2024-01-11 11:00:00,42.34,42.38,42.29,42.35,144463.0,39.5812,39.6186,39.5345,39.5906,144463.0
2024-01-11 11:10:00,42.36,42.4,42.2,42.23,163887.0,39.5999,39.6373,39.4503,39.4784,163887.0
2024-01-11 11:20:00,42.23,42.33,42.22,42.31,186087.0,39.4784,39.5719,39.469,39.5532,186087.0
2024-01-11 11:30:00,42.32,42.34,42.22,42.22,160639.0,39.5625,39.5812,39.469,39.469,160639.0
2024-01-11 11:40:00,42.22,42.4,42.22,42.37,195334.0,39.469,39.6373,39.469,39.6092,195334.0
2024-01-11 11:50:00,42.37,42.39,42.29,42.34,76865.0,39.6092,39.6279,39.5345,39.5812,76865.0
2024-01-11 12:00:00,42.33,42.44,42.33,42.43,71828.0,39.5719,39.6747,39.5719,39.6653,71828.0
2024-01-11 12:10:00,42.43,42.44,42.37,42.41,63032.0,39.6653,39.6747,39.6092,39.6466,63032.0
2024-01-11 12:20:00,42.41,42.49,42.32,42.32,78214.0,39.6466,39.7214,39.5625,39.5625,78214.0
2024-01-11 12:30:00,42.33,42.39,42.32,42.38,158987.0,39.5719,39.6279,39.5625,39.6186,158987.0
2024-01-11 12:40:00,42.38,42.46,42.37,42.39,151002.0,39.6186,39.6934,39.6092,39.6279,151002.0
2024-01-11 12:50:00,42.4,42.4,42.32,42.38,121627.0,39.6373,39.6373,39.5625,39.6186,121627.0
2024-01-11 13:00:00,42.38,42.61,42.33,42.58,312162.0,39.6186,39.8336,39.5719,39.8056,312162.0
2024-01-11 13:10:00,42.59,42.61,42.48,42.53,68864.0,39.8149,39.8336,39.7121,39.7588,68864.0
2024-01-11 13:20:00,42.53,42.54,42.48,42.5,64204.0,39.7588,39.7682,39.7121,39.7308,64204.0
2024-01-11 13:30:00,42.5,42.51,42.42,42.44,103117.0,39.7308,39.7401,39.656,39.6747,103117.0
2024-01-11 13:40:00,42.46,42.54,42.45,42.51,152296.0,39.6934,39.7682,39.684,39.7401,152296.0
2024-01-11 13:50:00,42.51,42.63,42.49,42.63,185157.0,39.7401,39.8523,39.7214,39.8523,185157.0
2024-01-11 14:00:00,42.64,42.68,42.57,42.59,315900.0,39.8617,39.899,39.7962,39.8149,315900.0
2024-01-11 14:10:00,42.59,42.67,42.59,42.61,119662.0,39.8149,39.8897,39.8149,39.8336,119662.0
2024-01-11 14:20:00,42.6,42.65,42.55,42.62,169144.0,39.8243,39.871,39.7775,39.843,169144.0
2024-01-11 14:30:00,42.63,42.69,42.61,42.65,187537.0,39.8523,39.9084,39.8336,39.871,187537.0
2024-01-11 14:40:00,42.65,42.7,42.6,42.63,149700.0,39.871,39.9177,39.8243,39.8523,149700.0
2024-01-11 14:50:00,42.63,42.72,42.61,42.7,253660.0,39.8523,39.9364,39.8336,39.9177,253660.0
2024-01-11 15:00:00,42.7,42.72,42.52,42.53,332081.0,39.9177,39.9364,39.7495,39.7588,332081.0
2024-01-11 15:10:00,42.54,42.6,42.48,42.56,239420.0,39.7682,39.8243,39.7121,39.7869,239420.0
2024-01-11 15:20:00,42.56,42.61,42.52,42.52,221936.0,39.7869,39.8336,39.7495,39.7495,221936.0
2024-01-11 15:30:00,42.52,42.63,42.51,42.59,230473.0,39.7495,39.8523,39.7401,39.8149,230473.0
2024-01-11 15:40:00,42.59,42.69,42.57,42.66,214038.0,39.8149,39.9084,39.7962,39.8804,214038.0
2024-01-11 15:50:00,42.67,42.83,42.61,42.82,646786.0,39.8897,40.0393,39.8336,40.0299,646786.0
2024-01-12 09:30:00,42.87,43.07,42.83,43.02,224697.0,40.0767,40.2636,40.0393,40.2169,224697.0
2024-01-12 09:40:00,43.03,43.11,42.82,42.82,195398.0,40.2262,40.301,40.0299,40.0299,195398.0
2024-01-12 09:50:00,42.84,42.91,42.51,42.54,119937.0,40.0486,40.1141,39.7401,39.7682,119937.0
2024-01-12 10:00:00,42.55,42.56,42.26,42.44,332321.0,39.7775,39.7869,39.5064,39.6747,332321.0
2024-01-12 10:10:00,42.45,42.45,42.18,42.2,178787.0,39.684,39.684,39.4316,39.4503,178787.0
2024-01-12 10:20:00,42.2,42.31,42.15,42.2,255124.0,39.4503,39.5532,39.4036,39.4503,255124.0
2024-01-12 10:30:00,42.2,42.34,42.19,42.26,115312.0,39.4503,39.5812,39.441,39.5064,115312.0
2024-01-12 10:40:00,42.26,42.33,42.12,42.12,146905.0,39.5064,39.5719,39.3755,39.3755,146905.0
2024-01-12 10:50:00,42.13,42.16,41.87,41.92,223119.0,39.3849,39.4129,39.1418,39.1886,223119.0
2024-01-12 11:00:00,41.92,41.96,41.83,41.91,238878.0,39.1886,39.226,39.1044,39.1792,238878.0
2024-01-12 11:10:00,41.91,42.07,41.89,41.89,121014.0,39.1792,39.3288,39.1605,39.1605,121014.0
2024-01-12 11:20:00,41.89,42.08,41.84,42.04,149033.0,39.1605,39.3381,39.1138,39.3008,149033.0
2024-01-12 11:30:00,42.05,42.1,41.78,41.84,184859.0,39.3101,39.3568,39.0577,39.1138,184859.0
2024-01-12 11:40:00,41.85,41.91,41.8,41.82,124022.0,39.1231,39.1792,39.0764,39.0951,124022.0
2024-01-12 11:50:00,41.82,41.88,41.77,41.8,111273.0,39.0951,39.1512,39.0483,39.0764,111273.0
2024-01-12 12:00:00,41.81,41.84,41.7,41.74,94006.0,39.0857,39.1138,38.9829,39.0203,94006.0
2024-01-12 12:10:00,41.74,41.83,41.73,41.82,109465.0,39.0203,39.1044,39.0109,39.0951,109465.0
2024-01-12 12:20:00,41.83,41.84,41.75,41.83,94480.0,39.1044,39.1138,39.0296,39.1044,94480.0
2024-01-12 12:30:00,41.82,41.89,41.79,41.81,85185.0,39.0951,39.1605,39.067,39.0857,85185.0
2024-01-12 12:40:00,41.81,41.91,41.8,41.88,93299.0,39.0857,39.1792,39.0764,39.1512,93299.0
2024-01-12 12:50:00,41.87,41.97,41.86,41.96,119609.0,39.1418,39.2353,39.1325,39.226,119609.0
2024-01-12 13:00:00,41.97,42.07,41.97,41.99,171894.0,39.2353,39.3288,39.2353,39.254,171894.0
2024-01-12 13:10:00,41.99,42.01,41.95,42.01,96994.0,39.254,39.2727,39.2166,39.2727,96994.0
2024-01-12 13:20:00,42.01,42.11,41.98,42.08,79688.0,39.2727,39.3662,39.2447,39.3381,79688.0
2024-01-12 13:30:00,42.09,42.18,42.08,42.18,229008.0,39.3475,39.4316,39.3381,39.4316,229008.0
2024-01-12 13:40:00,42.18,42.22,42.16,42.21,112357.0,39.4316,39.469,39.4129,39.4597,112357.0
2024-01-12 13:50:00,42.21,42.3,42.18,42.29,106202.0,39.4597,39.5438,39.4316,39.5345,106202.0
2024-01-12 14:00:00,42.28,42.35,42.24,42.35,124988.0,39.5251,39.5906,39.4877,39.5906,124988.0
2024-01-12 14:10:00,42.35,42.36,42.31,42.32,125547.0,39.5906,39.5999,39.5532,39.5625,125547.0
2024-01-12 14:20:00,42.32,42.36,42.25,42.34,95686.0,39.5625,39.5999,39.4971,39.5812,95686.0
2024-01-12 14:30:00,42.34,42.34,42.18,42.25,103593.0,39.5812,39.5812,39.4316,39.4971,103593.0
2024-01-12 14:40:00,42.25,42.26,42.19,42.23,76940.0,39.4971,39.5064,39.441,39.4784,76940.0
2024-01-12 14:50:00,42.24,42.26,42.17,42.19,75143.0,39.4877,39.5064,39.4223,39.441,75143.0
2024-01-12 15:00:00,42.19,42.29,42.17,42.23,102536.0,39.441,39.5345,39.4223,39.4784,102536.0
2024-01-12 15:10:00,42.23,42.26,42.2,42.23,110741.0,39.4784,39.5064,39.4503,39.4784,110741.0
2024-01-12 15:20:00,42.23,42.27,42.19,42.25,111565.0,39.4784,39.5158,39.441,39.4971,111565.0
2024-01-12 15:30:00,42.26,42.34,42.24,42.32,142041.0,39.5064,39.5812,39.4877,39.5625,142041.0
2024-01-12 15:40:00,42.32,42.32,42.18,42.25,244977.0,39.5625,39.5625,39.4316,39.4971,244977.0
2024-01-12 15:50:00,42.25,42.27,42.12,42.18,884184.0,39.4971,39.5158,39.3755,39.4316,884184.0
2024-01-16 09:30:00,41.67,41.78,40.96,41.04,550755.0,38.9549,39.0577,38.2911,38.3659,550755.0
2024-01-16 09:40:00,41.04,41.14,40.98,41.07,204541.0,38.3659,38.4594,38.3098,38.394,204541.0
2024-01-16 09:50:00,41.08,41.25,41.04,41.22,306920.0,38.4033,38.5622,38.3659,38.5342,306920.0
2024-01-16 10:00:00,41.22,41.38,41.21,41.29,251659.0,38.5342,38.6838,38.5248,38.5996,251659.0
2024-01-16 10:10:00,41.28,41.49,41.19,41.4,182868.0,38.5903,38.7866,38.5061,38.7025,182868.0
2024-01-16 10:20:00,41.39,41.5,41.35,41.39,164361.0,38.6931,38.7959,38.6557,38.6931,164361.0
2024-01-16 10:30:00,41.4,41.55,41.36,41.48,180315.0,38.7025,38.8427,38.6651,38.7772,180315.0
2024-01-16 10:40:00,41.48,41.52,41.41,41.5,185285.0,38.7772,38.8146,38.7118,38.7959,185285.0
2024-01-16 10:50:00,41.5,41.62,41.37,41.52,369729.0,38.7959,38.9081,38.6744,38.8146,369729.0
2024-01-16 11:00:00,41.52,41.55,41.3,41.38,574439.0,38.8146,38.8427,38.609,38.6838,574439.0
2024-01-16 11:10:00,41.38,41.57,41.36,41.55,207778.0,38.6838,38.8614,38.6651,38.8427,207778.0
2024-01-16 11:20:00,41.55,41.63,41.5,41.52,147358.0,38.8427,38.9175,38.7959,38.8146,147358.0
2024-01-16 11:30:00,41.53,41.65,41.53,41.54,151908.0,38.824,38.9362,38.824,38.8333,151908.0
2024-01-16 11:40:00,41.53,41.61,41.51,41.56,162499.0,38.824,38.8988,38.8053,38.852,162499.0
2024-01-16 11:50:00,41.56,41.61,41.53,41.59,121616.0,38.852,38.8988,38.824,38.8801,121616.0
2024-01-16 12:00:00,41.58,41.59,41.45,41.49,145075.0,38.8707,38.8801,38.7492,38.7866,145075.0
2024-01-16 12:10:00,41.49,41.55,41.46,41.47,141864.0,38.7866,38.8427,38.7585,38.7679,141864.0
2024-01-16 12:20:00,41.46,41.57,41.42,41.44,238552.0,38.7585,38.8614,38.7211,38.7398,238552.0
2024-01-16 12:30:00,41.44,41.51,41.41,41.43,181304.0,38.7398,38.8053,38.7118,38.7305,181304.0
2024-01-16 12:40:00,41.43,41.46,41.39,41.43,212010.0,38.7305,38.7585,38.6931,38.7305,212010.0
2024-01-16 12:50:00,41.42,41.5,41.41,41.46,167192.0,38.7211,38.7959,38.7118,38.7585,167192.0
2024-01-16 13:00:00,41.46,41.52,41.45,41.48,113522.0,38.7585,38.8146,38.7492,38.7772,113522.0
2024-01-16 13:10:00,41.48,41.61,41.47,41.54,184805.0,38.7772,38.8988,38.7679,38.8333,184805.0
2024-01-16 13:20:00,41.53,41.56,41.49,41.56,142120.0,38.824,38.852,38.7866,38.852,142120.0
2024-01-16 13:30:00,41.56,41.59,41.5,41.51,150835.0,38.852,38.8801,38.7959,38.8053,150835.0
2024-01-16 13:40:00,41.51,41.51,41.4,41.42,152708.0,38.8053,38.8053,38.7025,38.7211,152708.0
2024-01-16 13:50:00,41.42,41.47,41.39,41.45,172186.0,38.7211,38.7679,38.6931,38.7492,172186.0
2024-01-16 14:00:00,41.45,41.48,41.35,41.35,102134.0,38.7492,38.7772,38.6557,38.6557,102134.0
2024-01-16 14:10:00,41.36,41.41,41.23,41.23,335036.0,38.6651,38.7118,38.5435,38.5435,335036.0
2024-01-16 14:20:00,41.24,41.35,41.23,41.29,129950.0,38.5529,38.6557,38.5435,38.5996,129950.0
2024-01-16 14:30:00,41.29,41.32,41.24,41.27,179299.0,38.5996,38.6277,38.5529,38.5809,179299.0
2024-01-16 14:40:00,41.27,41.32,41.23,41.3,225739.0,38.5809,38.6277,38.5435,38.609,225739.0
2024-01-16 14:50:00,41.3,41.33,41.26,41.31,201609.0,38.609,38.637,38.5716,38.6183,201609.0
2024-01-16 15:00:00,41.32,41.37,41.28,41.32,277890.0,38.6277,38.6744,38.5903,38.6277,277890.0
2024-01-16 15:10:00,41.32,41.37,41.28,41.3,391125.0,38.6277,38.6744,38.5903,38.609,391125.0
2024-01-16 15:20:00,41.3,41.31,41.23,41.26,274116.0,38.609,38.6183,38.5435,38.5716,274116.0
2024-01-16 15:30:00,41.25,41.29,41.2,41.26,318170.0,38.5622,38.5996,38.5155,38.5716,318170.0
2024-01-16 15:40:00,41.26,41.3,41.22,41.25,474280.0,38.5716,38.609,38.5342,38.5622,474280.0
2024-01-16 15:50:00,41.25,41.41,41.18,41.39,1703775.0,38.5622,38.7118,38.4968,38.6931,1703775.0
2024-01-17 09:30:00,41.35,41.74,41.0,41.07,547167.0,38.6557,39.0203,38.3285,38.394,547167.0
2024-01-17 09:40:00,41.08,41.67,41.05,41.67,436210.0,38.4033,38.9549,38.3753,38.9549,436210.0
2024-01-17 09:50:00,41.66,41.73,41.36,41.46,363563.0,38.9455,39.0109,38.6651,38.7585,363563.0
2024-01-17 10:00:00,41.46,41.58,41.09,41.13,468198.0,38.7585,38.8707,38.4127,38.45,468198.0
2024-01-17 10:10:00,41.12,41.33,41.02,41.04,427204.0,38.4407,38.637,38.3472,38.3659,427204.0
2024-01-17 10:20:00,41.03,41.13,41.0,41.07,281581.0,38.3566,38.45,38.3285,38.394,281581.0
2024-01-17 10:30:00,41.07,41.27,41.04,41.1,281241.0,38.394,38.5809,38.3659,38.422,281241.0
2024-01-17 10:40:00,41.1,41.14,40.88,40.91,310901.0,38.422,38.4594,38.2163,38.2444,310901.0
2024-01-17 10:50:00,40.91,40.92,40.69,40.73,431631.0,38.2444,38.2537,38.0387,38.0761,431631.0
2024-01-17 11:00:00,40.73,40.87,40.7,40.74,285266.0,38.0761,38.207,38.0481,38.0855,285266.0
2024-01-17 11:10:00,40.75,40.92,40.7,40.73,506548.0,38.0948,38.2537,38.0481,38.0761,506548.0
2024-01-17 11:20:00,40.73,40.81,40.59,40.68,495144.0,38.0761,38.1509,37.9452,38.0294,495144.0
2024-01-17 11:30:00,40.68,40.7,40.57,40.64,371047.0,38.0294,38.0481,37.9265,37.992,371047.0
2024-01-17 11:40:00,40.64,40.79,40.58,40.77,167766.0,37.992,38.1322,37.9359,38.1135,167766.0
2024-01-17 11:50:00,40.77,40.79,40.65,40.66,152272.0,38.1135,38.1322,38.0013,38.0107,152272.0
2024-01-17 12:00:00,40.66,40.84,40.63,40.81,138409.0,38.0107,38.1789,37.9826,38.1509,138409.0
2024-01-17 12:10:00,40.8,40.88,40.75,40.76,118171.0,38.1415,38.2163,38.0948,38.1042,118171.0
2024-01-17 12:20:00,40.75,40.78,40.66,40.68,145137.0,38.0948,38.1228,38.0107,38.0294,145137.0
2024-01-17 12:30:00,40.69,40.76,40.53,40.54,175111.0,38.0387,38.1042,37.8891,37.8985,175111.0
2024-01-17 12:40:00,40.54,40.57,40.46,40.49,240303.0,37.8985,37.9265,37.8237,37.8517,240303.0
2024-01-17 12:50:00,40.49,40.56,40.37,40.37,160011.0,37.8517,37.9172,37.7396,37.7396,160011.0
2024-01-17 13:00:00,40.37,40.42,40.32,40.37,82090.0,37.7396,37.7863,37.6928,37.7396,82090.0
2024-01-17 13:10:00,40.37,40.44,40.23,40.23,287344.0,37.7396,37.805,37.6087,37.6087,287344.0
2024-01-17 13:20:00,40.23,40.3,40.19,40.27,142749.0,37.6087,37.6741,37.5713,37.6461,142749.0
2024-01-17 13:30:00,40.27,40.29,40.16,40.21,177495.0,37.6461,37.6648,37.5432,37.59,177495.0
2024-01-17 13:40:00,40.21,40.29,40.15,40.23,251568.0,37.59,37.6648,37.5339,37.6087,251568.0
2024-01-17 13:50:00,40.23,40.37,40.22,40.26,328965.0,37.6087,37.7396,37.5993,37.6367,328965.0
2024-01-17 14:00:00,40.26,40.41,40.26,40.37,181568.0,37.6367,37.777,37.6367,37.7396,181568.0
2024-01-17 14:10:00,40.37,40.37,40.27,40.3,180357.0,37.7396,37.7396,37.6461,37.6741,180357.0
2024-01-17 14:20:00,40.3,40.44,40.28,40.4,142290.0,37.6741,37.805,37.6554,37.7676,142290.0
2024-01-17 14:30:00,40.4,40.44,40.18,40.21,268536.0,37.7676,37.805,37.5619,37.59,268536.0
2024-01-17 14:40:00,40.22,40.34,40.2,40.33,176452.0,37.5993,37.7115,37.5806,37.7022,176452.0
2024-01-17 14:50:00,40.33,40.44,40.31,40.38,192238.0,37.7022,37.805,37.6835,37.7489,192238.0
2024-01-17 15:00:00,40.38,40.42,40.21,40.22,292463.0,37.7489,37.7863,37.59,37.5993,292463.0
2024-01-17 15:10:00,40.22,40.43,40.19,40.43,171118.0,37.5993,37.7957,37.5713,37.7957,171118.0
2024-01-17 15:20:00,40.43,40.55,40.39,40.49,158871.0,37.7957,37.9078,37.7583,37.8517,158871.0
2024-01-17 15:30:00,40.49,40.63,40.48,40.62,252793.0,37.8517,37.9826,37.8424,37.9733,252793.0
2024-01-17 15:40:00,40.62,40.72,40.6,40.69,348750.0,37.9733,38.0668,37.9546,38.0387,348750.0
2024-01-17 15:50:00,40.68,40.83,40.68,40.82,844845.0,38.0294,38.1696,38.0294,38.1602,844845.0
2024-01-18 09:30:00,40.89,41.0,40.26,40.33,317666.0,38.2257,38.3285,37.6367,37.7022,317666.0
2024-01-18 09:40:00,40.34,40.44,40.07,40.19,297696.0,37.7115,37.805,37.4591,37.5713,297696.0
2024-01-18 09:50:00,40.18,40.28,40.01,40.23,338312.0,37.5619,37.6554,37.403,37.6087,338312.0
2024-01-18 10:00:00,40.23,40.45,40.14,40.42,255986.0,37.6087,37.8144,37.5246,37.7863,255986.0
2024-01-18 10:10:00,40.42,40.49,40.23,40.27,236089.0,37.7863,37.8517,37.6087,37.6461,236089.0
2024-01-18 10:20:00,40.29,40.29,39.96,40.0,282638.0,37.6648,37.6648,37.3563,37.3937,282638.0
2024-01-18 10:30:00,39.99,40.12,39.96,40.01,270512.0,37.3843,37.5059,37.3563,37.403,270512.0
2024-01-18 10:40:00,40.01,40.07,39.92,39.95,436149.0,37.403,37.4591,37.3189,37.3469,436149.0
2024-01-18 10:50:00,39.95,39.96,39.64,39.68,405147.0,37.3469,37.3563,37.0571,37.0945,405147.0
2024-01-18 11:00:00,39.68,39.73,39.57,39.59,261937.0,37.0945,37.1413,36.9917,37.0104,261937.0
2024-01-18 11:10:00,39.6,39.67,39.42,39.43,297161.0,37.0197,37.0852,36.8515,36.8608,297161.0
2024-01-18 11:20:00,39.42,39.45,39.33,39.33,319159.0,36.8515,36.8795,36.7673,36.7673,319159.0
2024-01-18 11:30:00,39.34,39.41,39.17,39.17,372506.0,36.7767,36.8421,36.6178,36.6178,372506.0
2024-01-18 11:40:00,39.17,39.23,39.04,39.13,621813.0,36.6178,36.6738,36.4962,36.5804,621813.0
2024-01-18 11:50:00,39.13,39.42,39.12,39.29,288943.0,36.5804,36.8515,36.571,36.7299,288943.0
2024-01-18 12:00:00,39.3,39.33,39.1,39.13,314163.0,36.7393,36.7673,36.5523,36.5804,314163.0
2024-01-18 12:10:00,39.13,39.2,39.1,39.12,198092.0,36.5804,36.6458,36.5523,36.571,198092.0
2024-01-18 12:20:00,39.12,39.21,39.1,39.18,332035.0,36.571,36.6551,36.5523,36.6271,332035.0
2024-01-18 12:30:00,39.19,39.39,39.18,39.39,214993.0,36.6365,36.8234,36.6271,36.8234,214993.0
2024-01-18 12:40:00,39.39,39.59,39.35,39.58,312450.0,36.8234,37.0104,36.786,37.001,312450.0
2024-01-18 12:50:00,39.59,39.6,39.45,39.5,146008.0,37.0104,37.0197,36.8795,36.9263,146008.0
2024-01-18 13:00:00,39.49,39.51,39.4,39.45,146889.0,36.9169,36.9356,36.8328,36.8795,146889.0
2024-01-18 13:10:00,39.46,39.67,39.45,39.66,150470.0,36.8889,37.0852,36.8795,37.0758,150470.0
2024-01-18 13:20:00,39.66,39.7,39.61,39.66,118752.0,37.0758,37.1132,37.0291,37.0758,118752.0
2024-01-18 13:30:00,39.65,39.77,39.63,39.76,125577.0,37.0665,37.1787,37.0478,37.1693,125577.0
2024-01-18 13:40:00,39.77,39.79,39.74,39.76,91008.0,37.1787,37.1974,37.1506,37.1693,91008.0
2024-01-18 13:50:00,39.76,39.78,39.67,39.71,108350.0,37.1693,37.188,37.0852,37.1226,108350.0
2024-01-18 14:00:00,39.71,39.74,39.65,39.65,135570.0,37.1226,37.1506,37.0665,37.0665,135570.0
2024-01-18 14:10:00,39.65,39.69,39.61,39.65,107734.0,37.0665,37.1039,37.0291,37.0665,107734.0
2024-01-18 14:20:00,39.65,39.82,39.62,39.81,112156.0,37.0665,37.2254,37.0384,37.2161,112156.0
2024-01-18 14:30:00,39.82,39.89,39.79,39.85,198118.0,37.2254,37.2908,37.1974,37.2534,198118.0
2024-01-18 14:40:00,39.85,39.9,39.75,39.8,176237.0,37.2534,37.3002,37.16,37.2067,176237.0
2024-01-18 14:50:00,39.81,39.86,39.79,39.81,135800.0,37.2161,37.2628,37.1974,37.2161,135800.0
2024-01-18 15:00:00,39.8,39.81,39.73,39.8,275522.0,37.2067,37.2161,37.1413,37.2067,275522.0
2024-01-18 15:10:00,39.8,39.97,39.79,39.89,297341.0,37.2067,37.3656,37.1974,37.2908,297341.0
2024-01-18 15:20:00,39.89,40.05,39.87,39.98,205775.0,37.2908,37.4404,37.2721,37.375,205775.0
2024-01-18 15:30:00,39.98,40.04,39.94,39.97,314037.0,37.375,37.4311,37.3376,37.3656,314037.0
2024-01-18 15:40:00,39.97,40.03,39.94,40.02,410887.0,37.3656,37.4217,37.3376,37.4124,410887.0
2024-01-18 15:50:00,40.03,40.16,40.02,40.15,1227106.0,37.4217,37.5432,37.4124,37.5339,1227106.0
2024-01-19 09:30:00,40.29,40.51,39.98,40.17,769240.0,37.6648,37.8704,37.375,37.5526,769240.0
2024-01-19 09:40:00,40.14,40.28,40.0,40.27,282349.0,37.5246,37.6554,37.3937,37.6461,282349.0
2024-01-19 09:50:00,40.29,40.51,40.24,40.5,146082.0,37.6648,37.8704,37.618,37.8611,146082.0
2024-01-19 10:00:00,40.51,40.6,40.37,40.46,344105.0,37.8704,37.9546,37.7396,37.8237,344105.0
2024-01-19 10:10:00,40.46,40.57,40.43,40.48,382561.0,37.8237,37.9265,37.7957,37.8424,382561.0
2024-01-19 10:20:00,40.48,40.54,40.44,40.5,333409.0,37.8424,37.8985,37.805,37.8611,333409.0
2024-01-19 10:30:00,40.5,40.55,40.4,40.49,272822.0,37.8611,37.9078,37.7676,37.8517,272822.0
2024-01-19 10:40:00,40.5,40.67,40.48,40.5,134844.0,37.8611,38.02,37.8424,37.8611,134844.0
2024-01-19 10:50:00,40.5,40.62,40.48,40.61,225226.0,37.8611,37.9733,37.8424,37.9639,225226.0
2024-01-19 11:00:00,40.61,40.69,40.57,40.63,189864.0,37.9639,38.0387,37.9265,37.9826,189864.0
2024-01-19 11:10:00,40.64,40.8,40.63,40.71,330187.0,37.992,38.1415,37.9826,38.0574,330187.0
2024-01-19 11:20:00,40.72,40.74,40.62,40.68,140546.0,38.0668,38.0855,37.9733,38.0294,140546.0
2024-01-19 11:30:00,40.68,40.7,40.56,40.63,90151.0,38.0294,38.0481,37.9172,37.9826,90151.0
2024-01-19 11:40:00,40.63,40.65,40.49,40.54,117561.0,37.9826,38.0013,37.8517,37.8985,117561.0
2024-01-19 11:50:00,40.55,40.71,40.54,40.7,227860.0,37.9078,38.0574,37.8985,38.0481,227860.0
2024-01-19 12:00:00,40.7,40.71,40.59,40.64,127574.0,38.0481,38.0574,37.9452,37.992,127574.0
2024-01-19 12:10:00,40.64,40.72,40.62,40.68,122188.0,37.992,38.0668,37.9733,38.0294,122188.0
2024-01-19 12:20:00,40.68,40.78,40.67,40.77,80882.0,38.0294,38.1228,38.02,38.1135,80882.0
2024-01-19 12:30:00,40.77,40.92,40.77,40.83,156682.0,38.1135,38.2537,38.1135,38.1696,156682.0
2024-01-19 12:40:00,40.83,40.88,40.77,40.87,133057.0,38.1696,38.2163,38.1135,38.207,133057.0
2024-01-19 12:50:00,40.87,40.96,40.84,40.96,119667.0,38.207,38.2911,38.1789,38.2911,119667.0
2024-01-19 13:00:00,40.96,40.97,40.89,40.91,80701.0,38.2911,38.3005,38.2257,38.2444,80701.0
2024-01-19 13:10:00,40.92,41.05,40.91,41.01,91203.0,38.2537,38.3753,38.2444,38.3379,91203.0
2024-01-19 13:20:00,41.01,41.14,41.01,41.13,99610.0,38.3379,38.4594,38.3379,38.45,99610.0
2024-01-19 13:30:00,41.13,41.26,41.13,41.25,299642.0,38.45,38.5716,38.45,38.5622,299642.0
2024-01-19 13:40:00,41.25,41.38,41.21,41.38,273938.0,38.5622,38.6838,38.5248,38.6838,273938.0
2024-01-19 13:50:00,41.38,41.5,41.35,41.49,153230.0,38.6838,38.7959,38.6557,38.7866,153230.0
2024-01-19 14:00:00,41.49,41.62,41.46,41.61,278001.0,38.7866,38.9081,38.7585,38.8988,278001.0
2024-01-19 14:10:00,41.61,41.74,41.59,41.65,285908.0,38.8988,39.0203,38.8801,38.9362,285908.0
2024-01-19 14:20:00,41.66,41.84,41.6,41.71,298445.0,38.9455,39.1138,38.8894,38.9923,298445.0
2024-01-19 14:30:00,41.71,41.75,41.59,41.65,250364.0,38.9923,39.0296,38.8801,38.9362,250364.0
2024-01-19 14:40:00,41.66,41.67,41.57,41.66,133317.0,38.9455,38.9549,38.8614,38.9455,133317.0
2024-01-19 14:50:00,41.66,41.72,41.58,41.71,122653.0,38.9455,39.0016,38.8707,38.9923,122653.0
2024-01-19 15:00:00,41.71,41.8,41.68,41.78,138048.0,38.9923,39.0764,38.9642,39.0577,138048.0
2024-01-19 15:10:00,41.77,41.79,41.71,41.75,211294.0,39.0483,39.067,38.9923,39.0296,211294.0
2024-01-19 15:20:00,41.75,41.85,41.7,41.85,589972.0,39.0296,39.1231,38.9829,39.1231,589972.0
2024-01-19 15:30:00,41.85,41.93,41.76,41.93,660953.0,39.1231,39.1979,39.039,39.1979,660953.0
2024-01-19 15:40:00,41.93,41.94,41.85,41.93,470916.0,39.1979,39.2073,39.1231,39.1979,470916.0
2024-01-19 15:50:00,41.93,42.05,41.86,42.01,2171666.0,39.1979,39.3101,39.1325,39.2727,2171666.0
2024-01-22 09:30:00,42.1,42.35,41.97,42.05,475537.0,39.3568,39.5906,39.2353,39.3101,475537.0
2024-01-22 09:40:00,42.06,42.2,42.01,42.1,190451.0,39.3194,39.4503,39.2727,39.3568,190451.0
2024-01-22 09:50:00,42.11,42.26,42.03,42.11,128964.0,39.3662,39.5064,39.2914,39.3662,128964.0
2024-01-22 10:00:00,42.12,42.2,41.95,42.0,161301.0,39.3755,39.4503,39.2166,39.2634,161301.0
2024-01-22 10:10:00,42.01,42.2,42.01,42.09,188413.0,39.2727,39.4503,39.2727,39.3475,188413.0
2024-01-22 10:20:00,42.09,42.2,42.02,42.06,222237.0,39.3475,39.4503,39.2821,39.3194,222237.0
2024-01-22 10:30:00,42.06,42.06,41.85,41.91,164918.0,39.3194,39.3194,39.1231,39.1792,164918.0
2024-01-22 10:40:00,41.91,41.91,41.77,41.77,264931.0,39.1792,39.1792,39.0483,39.0483,264931.0
2024-01-22 10:50:00,41.77,41.85,41.74,41.77,124794.0,39.0483,39.1231,39.0203,39.0483,124794.0
2024-01-22 11:00:00,41.77,41.78,41.5,41.52,625345.0,39.0483,39.0577,38.7959,38.8146,625345.0
2024-01-22 11:10:00,41.52,41.61,41.5,41.59,220756.0,38.8146,38.8988,38.7959,38.8801,220756.0
2024-01-22 11:20:00,41.59,41.6,41.47,41.57,149794.0,38.8801,38.8894,38.7679,38.8614,149794.0
2024-01-22 11:30:00,41.57,41.62,41.52,41.55,162638.0,38.8614,38.9081,38.8146,38.8427,162638.0
2024-01-22 11:40:00,41.55,41.55,41.39,41.41,160137.0,38.8427,38.8427,38.6931,38.7118,160137.0
2024-01-22 11:50:00,41.42,41.55,41.41,41.48,258969.0,38.7211,38.8427,38.7118,38.7772,258969.0
2024-01-22 12:00:00,41.48,41.54,41.41,41.41,177259.0,38.7772,38.8333,38.7118,38.7118,177259.0
2024-01-22 12:10:00,41.42,41.54,41.34,41.51,279191.0,38.7211,38.8333,38.6464,38.8053,279191.0
2024-01-22 12:20:00,41.51,41.71,41.49,41.64,215327.0,38.8053,38.9923,38.7866,38.9268,215327.0
2024-01-22 12:30:00,41.64,41.64,41.49,41.52,154548.0,38.9268,38.9268,38.7866,38.8146,154548.0
2024-01-22 12:40:00,41.52,41.53,41.44,41.48,115177.0,38.8146,38.824,38.7398,38.7772,115177.0
2024-01-22 12:50:00,41.47,41.54,41.44,41.48,70648.0,38.7679,38.8333,38.7398,38.7772,70648.0
2024-01-22 13:00:00,41.48,41.56,41.43,41.53,126647.0,38.7772,38.852,38.7305,38.824,126647.0
2024-01-22 13:10:00,41.52,41.56,41.46,41.46,105397.0,38.8146,38.852,38.7585,38.7585,105397.0
2024-01-22 13:20:00,41.46,41.49,41.35,41.36,335085.0,38.7585,38.7866,38.6557,38.6651,335085.0
2024-01-22 13:30:00,41.36,41.49,41.36,41.48,331266.0,38.6651,38.7866,38.6651,38.7772,331266.0
2024-01-22 13:40:00,41.47,41.58,41.46,41.54,62392.0,38.7679,38.8707,38.7585,38.8333,62392.0
2024-01-22 13:50:00,41.54,41.63,41.52,41.52,69216.0,38.8333,38.9175,38.8146,38.8146,69216.0
2024-01-22 14:00:00,41.53,41.55,41.48,41.5,101581.0,38.824,38.8427,38.7772,38.7959,101581.0
2024-01-22 14:10:00,41.5,41.5,41.37,41.41,227136.0,38.7959,38.7959,38.6744,38.7118,227136.0
2024-01-22 14:20:00,41.4,41.51,41.37,41.5,78408.0,38.7025,38.8053,38.6744,38.7959,78408.0
2024-01-22 14:30:00,41.51,41.55,41.46,41.54,76624.0,38.8053,38.8427,38.7585,38.8333,76624.0
2024-01-22 14:40:00,41.54,41.57,41.5,41.54,81546.0,38.8333,38.8614,38.7959,38.8333,81546.0
2024-01-22 14:50:00,41.54,41.55,41.51,41.52,58727.0,38.8333,38.8427,38.8053,38.8146,58727.0
2024-01-22 15:00:00,41.52,41.6,41.44,41.56,250512.0,38.8146,38.8894,38.7398,38.852,250512.0
2024-01-22 15:10:00,41.57,41.71,41.56,41.71,94171.0,38.8614,38.9923,38.852,38.9923,94171.0
2024-01-22 15:20:00,41.71,41.79,41.66,41.79,174725.0,38.9923,39.067,38.9455,39.067,174725.0
2024-01-22 15:30:00,41.79,41.89,41.78,41.86,159631.0,39.067,39.1605,39.0577,39.1325,159631.0
2024-01-22 15:40:00,41.87,41.89,41.8,41.8,237832.0,39.1418,39.1605,39.0764,39.0764,237832.0
2024-01-22 15:50:00,41.8,41.89,41.77,41.78,671199.0,39.0764,39.1605,39.0483,39.0577,671199.0
2024-01-23 09:30:00,41.97,42.14,41.81,42.0,188512.0,39.2353,39.3942,39.0857,39.2634,188512.0
2024-01-23 09:40:00,42.0,42.06,41.76,41.77,106949.0,39.2634,39.3194,39.039,39.0483,106949.0
2024-01-23 09:50:00,41.77,41.77,41.61,41.72,100726.0,39.0483,39.0483,38.8988,39.0016,100726.0
2024-01-23 10:00:00,41.73,41.82,41.71,41.76,177999.0,39.0109,39.0951,38.9923,39.039,177999.0
2024-01-23 10:10:00,41.75,41.95,41.74,41.84,215141.0,39.0296,39.2166,39.0203,39.1138,215141.0
2024-01-23 10:20:00,41.84,41.86,41.62,41.65,203689.0,39.1138,39.1325,38.9081,38.9362,203689.0
2024-01-23 10:30:00,41.64,41.65,41.49,41.55,132158.0,38.9268,38.9362,38.7866,38.8427,132158.0
2024-01-23 10:40:00,41.55,41.55,41.33,41.41,109521.0,38.8427,38.8427,38.637,38.7118,109521.0
2024-01-23 10:50:00,41.41,41.41,41.32,41.37,114944.0,38.7118,38.7118,38.6277,38.6744,114944.0
2024-01-23 11:00:00,41.4,41.42,41.31,41.4,108456.0,38.7025,38.7211,38.6183,38.7025,108456.0
2024-01-23 11:10:00,41.41,41.48,41.38,41.41,72384.0,38.7118,38.7772,38.6838,38.7118,72384.0
2024-01-23 11:20:00,41.4,41.49,41.37,41.48,98150.0,38.7025,38.7866,38.6744,38.7772,98150.0
2024-01-23 11:30:00,41.47,41.49,41.4,41.47,54076.0,38.7679,38.7866,38.7025,38.7679,54076.0
2024-01-23 11:40:00,41.46,41.51,41.43,41.45,83533.0,38.7585,38.8053,38.7305,38.7492,83533.0
2024-01-23 11:50:00,41.45,41.6,41.44,41.55,139024.0,38.7492,38.8894,38.7398,38.8427,139024.0
2024-01-23 12:00:00,41.55,41.61,41.54,41.58,111485.0,38.8427,38.8988,38.8333,38.8707,111485.0
2024-01-23 12:10:00,41.58,41.7,41.56,41.65,98416.0,38.8707,38.9829,38.852,38.9362,98416.0
2024-01-23 12:20:00,41.65,41.69,41.59,41.63,76853.0,38.9362,38.9736,38.8801,38.9175,76853.0
2024-01-23 12:30:00,41.64,41.66,41.61,41.64,92152.0,38.9268,38.9455,38.8988,38.9268,92152.0
2024-01-23 12:40:00,41.64,41.69,41.6,41.68,69119.0,38.9268,38.9736,38.8894,38.9642,69119.0
2024-01-23 12:50:00,41.68,41.74,41.68,41.7,70317.0,38.9642,39.0203,38.9642,38.9829,70317.0
2024-01-23 13:00:00,41.7,41.7,41.62,41.64,76549.0,38.9829,38.9829,38.9081,38.9268,76549.0
2024-01-23 13:10:00,41.65,41.75,41.64,41.72,121161.0,38.9362,39.0296,38.9268,39.0016,121161.0
2024-01-23 13:20:00,41.72,41.78,41.71,41.75,91065.0,39.0016,39.0577,38.9923,39.0296,91065.0
2024-01-23 13:30:00,41.75,41.81,41.73,41.79,108050.0,39.0296,39.0857,39.0109,39.067,108050.0
2024-01-23 13:40:00,41.79,41.83,41.77,41.79,55744.0,39.067,39.1044,39.0483,39.067,55744.0
2024-01-23 13:50:00,41.78,41.84,41.75,41.83,107876.0,39.0577,39.1138,39.0296,39.1044,107876.0
2024-01-23 14:00:00,41.83,41.83,41.76,41.81,100842.0,39.1044,39.1044,39.039,39.0857,100842.0
2024-01-23 14:10:00,41.8,41.82,41.75,41.75,80559.0,39.0764,39.0951,39.0296,39.0296,80559.0
2024-01-23 14:20:00,41.76,41.78,41.72,41.77,94454.0,39.039,39.0577,39.0016,39.0483,94454.0
2024-01-23 14:30:00,41.77,41.77,41.7,41.7,90288.0,39.0483,39.0483,38.9829,38.9829,90288.0
2024-01-23 14:40:00,41.7,41.8,41.68,41.77,70054.0,38.9829,39.0764,38.9642,39.0483,70054.0
2024-01-23 14:50:00,41.77,41.85,41.77,41.82,80990.0,39.0483,39.1231,39.0483,39.0951,80990.0
2024-01-23 15:00:00,41.81,41.91,41.81,41.9,114036.0,39.0857,39.1792,39.0857,39.1699,114036.0
2024-01-23 15:10:00,41.9,41.98,41.89,41.94,167117.0,39.1699,39.2447,39.1605,39.2073,167117.0
2024-01-23 15:20:00,41.94,41.97,41.91,41.96,144218.0,39.2073,39.2353,39.1792,39.226,144218.0
2024-01-23 15:30:00,41.95,41.96,41.84,41.9,349481.0,39.2166,39.226,39.1138,39.1699,349481.0
2024-01-23 15:40:00,41.9,41.93,41.83,41.84,180051.0,39.1699,39.1979,39.1044,39.1138,180051.0
2024-01-23 15:50:00,41.85,41.98,41.83,41.97,932313.0,39.1231,39.2447,39.1044,39.2353,932313.0
2024-01-24 09:30:00,42.38,42.69,42.24,42.57,271450.0,39.6186,39.9084,39.4877,39.7962,271450.0
2024-01-24 09:40:00,42.58,42.78,42.52,42.61,991993.0,39.8056,39.9925,39.7495,39.8336,991993.0
2024-01-24 09:50:00,42.6,42.71,42.45,42.69,448085.0,39.8243,39.9271,39.684,39.9084,448085.0
2024-01-24 10:00:00,42.66,42.67,42.3,42.41,463606.0,39.8804,39.8897,39.5438,39.6466,463606.0
2024-01-24 10:10:00,42.41,42.45,42.26,42.36,506336.0,39.6466,39.684,39.5064,39.5999,506336.0
2024-01-24 10:20:00,42.36,42.39,42.26,42.37,272731.0,39.5999,39.6279,39.5064,39.6092,272731.0
2024-01-24 10:30:00,42.37,42.57,42.33,42.57,133048.0,39.6092,39.7962,39.5719,39.7962,133048.0
2024-01-24 10:40:00,42.58,42.69,42.55,42.66,106574.0,39.8056,39.9084,39.7775,39.8804,106574.0
2024-01-24 10:50:00,42.66,42.79,42.61,42.72,108820.0,39.8804,40.0019,39.8336,39.9364,108820.0
2024-01-24 11:00:00,42.73,42.8,42.72,42.8,76232.0,39.9458,40.0112,39.9364,40.0112,76232.0
2024-01-24 11:10:00,42.79,42.89,42.76,42.88,101651.0,40.0019,40.0954,39.9738,40.086,101651.0
2024-01-24 11:20:00,42.88,42.96,42.83,42.93,165143.0,40.086,40.1608,40.0393,40.1328,165143.0
2024-01-24 11:30:00,42.93,42.98,42.83,42.88,109737.0,40.1328,40.1795,40.0393,40.086,109737.0
2024-01-24 11:40:00,42.89,42.89,42.77,42.78,68983.0,40.0954,40.0954,39.9832,39.9925,68983.0
2024-01-24 11:50:00,42.77,42.81,42.64,42.71,85850.0,39.9832,40.0206,39.8617,39.9271,85850.0
2024-01-24 12:00:00,42.71,42.76,42.67,42.72,107958.0,39.9271,39.9738,39.8897,39.9364,107958.0
2024-01-24 12:10:00,42.71,42.74,42.66,42.69,92887.0,39.9271,39.9551,39.8804,39.9084,92887.0
2024-01-24 12:20:00,42.69,42.73,42.66,42.68,63581.0,39.9084,39.9458,39.8804,39.899,63581.0
2024-01-24 12:30:00,42.68,42.75,42.65,42.73,94979.0,39.899,39.9645,39.871,39.9458,94979.0
2024-01-24 12:40:00,42.73,42.78,42.69,42.77,174159.0,39.9458,39.9925,39.9084,39.9832,174159.0
2024-01-24 12:50:00,42.77,42.85,42.73,42.83,151505.0,39.9832,40.058,39.9458,40.0393,151505.0
2024-01-24 13:00:00,42.83,42.84,42.73,42.75,374727.0,40.0393,40.0486,39.9458,39.9645,374727.0
2024-01-24 13:10:00,42.74,42.78,42.71,42.75,172598.0,39.9551,39.9925,39.9271,39.9645,172598.0
2024-01-24 13:20:00,42.75,42.83,42.73,42.79,116327.0,39.9645,40.0393,39.9458,40.0019,116327.0
2024-01-24 13:30:00,42.8,42.8,42.65,42.66,149182.0,40.0112,40.0112,39.871,39.8804,149182.0
2024-01-24 13:40:00,42.66,42.71,42.64,42.65,136989.0,39.8804,39.9271,39.8617,39.871,136989.0
2024-01-24 13:50:00,42.64,42.74,42.61,42.73,199770.0,39.8617,39.9551,39.8336,39.9458,199770.0
2024-01-24 14:00:00,42.72,42.81,42.68,42.77,129520.0,39.9364,40.0206,39.899,39.9832,129520.0
2024-01-24 14:10:00,42.76,42.77,42.69,42.7,126670.0,39.9738,39.9832,39.9084,39.9177,126670.0
2024-01-24 14:20:00,42.7,42.7,42.58,42.64,152667.0,39.9177,39.9177,39.8056,39.8617,152667.0
2024-01-24 14:30:00,42.64,42.7,42.62,42.69,79867.0,39.8617,39.9177,39.843,39.9084,79867.0
2024-01-24 14:40:00,42.7,42.76,42.66,42.75,73643.0,39.9177,39.9738,39.8804,39.9645,73643.0
2024-01-24 14:50:00,42.74,42.8,42.72,42.76,100265.0,39.9551,40.0112,39.9364,39.9738,100265.0
2024-01-24 15:00:00,42.75,42.75,42.62,42.62,252802.0,39.9645,39.9645,39.843,39.843,252802.0
2024-01-24 15:10:00,42.62,42.63,42.44,42.5,253319.0,39.843,39.8523,39.6747,39.7308,253319.0
2024-01-24 15:20:00,42.49,42.53,42.44,42.5,231966.0,39.7214,39.7588,39.6747,39.7308,231966.0
2024-01-24 15:30:00,42.51,42.59,42.48,42.57,177110.0,39.7401,39.8149,39.7121,39.7962,177110.0
2024-01-24 15:40:00,42.57,42.65,42.48,42.49,256499.0,39.7962,39.871,39.7121,39.7214,256499.0
2024-01-24 15:50:00,42.48,42.58,42.45,42.49,828256.0,39.7121,39.8056,39.684,39.7214,828256.0
2024-01-25 09:30:00,42.98,43.06,42.84,42.94,212298.0,40.1795,40.2543,40.0486,40.1421,212298.0
2024-01-25 09:40:00,42.96,42.96,42.51,42.58,136785.0,40.1608,40.1608,39.7401,39.8056,136785.0
2024-01-25 09:50:00,42.59,42.85,42.55,42.8,102354.0,39.8149,40.058,39.7775,40.0112,102354.0
2024-01-25 10:00:00,42.81,42.85,42.65,42.84,142996.0,40.0206,40.058,39.871,40.0486,142996.0
2024-01-25 10:10:00,42.84,42.92,42.76,42.77,127899.0,40.0486,40.1234,39.9738,39.9832,127899.0
2024-01-25 10:20:00,42.78,43.06,42.75,43.04,322968.0,39.9925,40.2543,39.9645,40.2356,322968.0
2024-01-25 10:30:00,43.04,43.04,42.76,42.79,315152.0,40.2356,40.2356,39.9738,40.0019,315152.0
2024-01-25 10:40:00,42.79,42.79,42.6,42.61,177901.0,40.0019,40.0019,39.8243,39.8336,177901.0
2024-01-25 10:50:00,42.61,42.65,42.54,42.63,94196.0,39.8336,39.871,39.7682,39.8523,94196.0
2024-01-25 11:00:00,42.63,42.64,42.5,42.6,123559.0,39.8523,39.8617,39.7308,39.8243,123559.0
2024-01-25 11:10:00,42.61,42.61,42.49,42.52,96892.0,39.8336,39.8336,39.7214,39.7495,96892.0
2024-01-25 11:20:00,42.51,42.66,42.49,42.62,441155.0,39.7401,39.8804,39.7214,39.843,441155.0
2024-01-25 11:30:00,42.62,42.63,42.51,42.55,194418.0,39.843,39.8523,39.7401,39.7775,194418.0
2024-01-25 11:40:00,42.55,42.55,42.41,42.48,147024.0,39.7775,39.7775,39.6466,39.7121,147024.0
2024-01-25 11:50:00,42.47,42.48,42.4,42.47,80940.0,39.7027,39.7121,39.6373,39.7027,80940.0
2024-01-25 12:00:00,42.48,42.48,42.3,42.31,86374.0,39.7121,39.7121,39.5438,39.5532,86374.0
2024-01-25 12:10:00,42.31,42.37,42.26,42.37,152118.0,39.5532,39.6092,39.5064,39.6092,152118.0
2024-01-25 12:20:00,42.38,42.39,42.25,42.3,176082.0,39.6186,39.6279,39.4971,39.5438,176082.0
2024-01-25 12:30:00,42.3,42.31,42.21,42.27,76588.0,39.5438,39.5532,39.4597,39.5158,76588.0
2024-01-25 12:40:00,42.29,42.35,42.29,42.34,43707.0,39.5345,39.5906,39.5345,39.5812,43707.0
2024-01-25 12:50:00,42.35,42.54,42.35,42.51,174804.0,39.5906,39.7682,39.5906,39.7401,174804.0
2024-01-25 13:00:00,42.51,42.68,42.5,42.62,165614.0,39.7401,39.899,39.7308,39.843,165614.0
2024-01-25 13:10:00,42.62,42.63,42.51,42.53,57459.0,39.843,39.8523,39.7401,39.7588,57459.0
2024-01-25 13:20:00,42.53,42.59,42.49,42.51,68281.0,39.7588,39.8149,39.7214,39.7401,68281.0
2024-01-25 13:30:00,42.5,42.56,42.49,42.55,60073.0,39.7308,39.7869,39.7214,39.7775,60073.0
2024-01-25 13:40:00,42.55,42.55,42.49,42.53,58292.0,39.7775,39.7775,39.7214,39.7588,58292.0
2024-01-25 13:50:00,42.52,42.56,42.51,42.54,46532.0,39.7495,39.7869,39.7401,39.7682,46532.0
2024-01-25 14:00:00,42.54,42.55,42.49,42.55,54745.0,39.7682,39.7775,39.7214,39.7775,54745.0
2024-01-25 14:10:00,42.54,42.7,42.54,42.64,302277.0,39.7682,39.9177,39.7682,39.8617,302277.0
2024-01-25 14:20:00,42.65,42.68,42.57,42.66,108958.0,39.871,39.899,39.7962,39.8804,108958.0
2024-01-25 14:30:00,42.67,42.68,42.59,42.64,68636.0,39.8897,39.899,39.8149,39.8617,68636.0
2024-01-25 14:40:00,42.64,42.65,42.58,42.62,275986.0,39.8617,39.871,39.8056,39.843,275986.0
2024-01-25 14:50:00,42.62,42.75,42.6,42.72,174550.0,39.843,39.9645,39.8243,39.9364,174550.0
2024-01-25 15:00:00,42.72,42.75,42.68,42.7,154179.0,39.9364,39.9645,39.899,39.9177,154179.0
2024-01-25 15:10:00,42.68,42.71,42.59,42.66,117942.0,39.899,39.9271,39.8149,39.8804,117942.0
2024-01-25 15:20:00,42.66,42.71,42.62,42.68,94298.0,39.8804,39.9271,39.843,39.899,94298.0
2024-01-25 15:30:00,42.68,42.77,42.66,42.69,174856.0,39.899,39.9832,39.8804,39.9084,174856.0
2024-01-25 15:40:00,42.7,42.74,42.67,42.71,177887.0,39.9177,39.9551,39.8897,39.9271,177887.0
2024-01-25 15:50:00,42.71,42.83,42.7,42.81,550533.0,39.9271,40.0393,39.9177,40.0206,550533.0
2024-01-26 09:30:00,42.62,42.97,42.62,42.97,264845.0,39.843,40.1702,39.843,40.1702,264845.0
2024-01-26 09:40:00,42.96,43.01,42.74,42.79,358291.0,40.1608,40.2075,39.9551,40.0019,358291.0
2024-01-26 09:50:00,42.8,42.83,42.64,42.72,202920.0,40.0112,40.0393,39.8617,39.9364,202920.0
2024-01-26 10:00:00,42.71,42.71,42.49,42.52,307870.0,39.9271,39.9271,39.7214,39.7495,307870.0
2024-01-26 10:10:00,42.52,42.59,42.29,42.43,427796.0,39.7495,39.8149,39.5345,39.6653,427796.0
2024-01-26 10:20:00,42.45,42.5,42.42,42.45,136483.0,39.684,39.7308,39.656,39.684,136483.0
2024-01-26 10:30:00,42.44,42.51,42.42,42.5,101302.0,39.6747,39.7401,39.656,39.7308,101302.0
2024-01-26 10:40:00,42.51,42.59,42.49,42.51,133223.0,39.7401,39.8149,39.7214,39.7401,133223.0
2024-01-26 10:50:00,42.5,42.58,42.48,42.52,82080.0,39.7308,39.8056,39.7121,39.7495,82080.0
2024-01-26 11:00:00,42.52,42.56,42.47,42.52,66959.0,39.7495,39.7869,39.7027,39.7495,66959.0
2024-01-26 11:10:00,42.53,42.53,42.46,42.5,90692.0,39.7588,39.7588,39.6934,39.7308,90692.0
2024-01-26 11:20:00,42.49,42.58,42.48,42.54,59388.0,39.7214,39.8056,39.7121,39.7682,59388.0
2024-01-26 11:30:00,42.55,42.58,42.51,42.54,43429.0,39.7775,39.8056,39.7401,39.7682,43429.0
2024-01-26 11:40:00,42.53,42.6,42.49,42.59,103615.0,39.7588,39.8243,39.7214,39.8149,103615.0
2024-01-26 11:50:00,42.59,42.65,42.56,42.64,56483.0,39.8149,39.871,39.7869,39.8617,56483.0
2024-01-26 12:00:00,42.65,42.66,42.6,42.61,42483.0,39.871,39.8804,39.8243,39.8336,42483.0
2024-01-26 12:10:00,42.61,42.67,42.58,42.64,112765.0,39.8336,39.8897,39.8056,39.8617,112765.0
2024-01-26 12:20:00,42.64,42.64,42.57,42.61,146992.0,39.8617,39.8617,39.7962,39.8336,146992.0
2024-01-26 12:30:00,42.61,42.61,42.5,42.51,71208.0,39.8336,39.8336,39.7308,39.7401,71208.0
2024-01-26 12:40:00,42.51,42.6,42.5,42.59,75967.0,39.7401,39.8243,39.7308,39.8149,75967.0
2024-01-26 12:50:00,42.6,42.67,42.56,42.66,92182.0,39.8243,39.8897,39.7869,39.8804,92182.0
2024-01-26 13:00:00,42.66,42.68,42.62,42.66,38053.0,39.8804,39.899,39.843,39.8804,38053.0
2024-01-26 13:10:00,42.66,42.68,42.62,42.64,42424.0,39.8804,39.899,39.843,39.8617,42424.0
2024-01-26 13:20:00,42.64,42.76,42.63,42.74,134161.0,39.8617,39.9738,39.8523,39.9551,134161.0
2024-01-26 13:30:00,42.75,42.76,42.64,42.65,41837.0,39.9645,39.9738,39.8617,39.871,41837.0
2024-01-26 13:40:00,42.64,42.64,42.54,42.57,79145.0,39.8617,39.8617,39.7682,39.7962,79145.0
2024-01-26 13:50:00,42.57,42.63,42.55,42.62,46636.0,39.7962,39.8523,39.7775,39.843,46636.0
2024-01-26 14:00:00,42.62,42.66,42.61,42.66,48969.0,39.843,39.8804,39.8336,39.8804,48969.0
2024-01-26 14:10:00,42.66,42.69,42.63,42.66,58148.0,39.8804,39.9084,39.8523,39.8804,58148.0
2024-01-26 14:20:00,42.66,42.67,42.55,42.6,81308.0,39.8804,39.8897,39.7775,39.8243,81308.0
2024-01-26 14:30:00,42.59,42.62,42.57,42.61,56934.0,39.8149,39.843,39.7962,39.8336,56934.0
2024-01-26 14:40:00,42.61,42.67,42.6,42.62,65764.0,39.8336,39.8897,39.8243,39.843,65764.0
2024-01-26 14:50:00,42.62,42.69,42.61,42.66,102734.0,39.843,39.9084,39.8336,39.8804,102734.0
2024-01-26 15:00:00,42.67,42.73,42.66,42.67,95218.0,39.8897,39.9458,39.8804,39.8897,95218.0
2024-01-26 15:10:00,42.66,42.71,42.65,42.7,83385.0,39.8804,39.9271,39.871,39.9177,83385.0
2024-01-26 15:20:00,42.7,42.71,42.62,42.7,127651.0,39.9177,39.9271,39.843,39.9177,127651.0
2024-01-26 15:30:00,42.69,42.72,42.63,42.68,168362.0,39.9084,39.9364,39.8523,39.899,168362.0
2024-01-26 15:40:00,42.68,42.77,42.66,42.68,341579.0,39.899,39.9832,39.8804,39.899,341579.0
2024-01-26 15:50:00,42.68,42.7,42.6,42.64,720103.0,39.899,39.9177,39.8243,39.8617,720103.0
2024-01-29 09:30:00,42.62,42.68,42.41,42.54,248808.0,39.843,39.899,39.6466,39.7682,248808.0
2024-01-29 09:40:00,42.54,42.55,42.38,42.43,169686.0,39.7682,39.7775,39.6186,39.6653,169686.0
2024-01-29 09:50:00,42.43,42.57,42.4,42.57,72551.0,39.6653,39.7962,39.6373,39.7962,72551.0
2024-01-29 10:00:00,42.57,42.65,42.51,42.65,77306.0,39.7962,39.871,39.7401,39.871,77306.0
2024-01-29 10:10:00,42.64,42.65,42.56,42.63,138805.0,39.8617,39.871,39.7869,39.8523,138805.0
2024-01-29 10:20:00,42.63,42.64,42.51,42.59,144526.0,39.8523,39.8617,39.7401,39.8149,144526.0
2024-01-29 10:30:00,42.59,42.62,42.48,42.57,79066.0,39.8149,39.843,39.7121,39.7962,79066.0
2024-01-29 10:40:00,42.57,42.6,42.53,42.59,147486.0,39.7962,39.8243,39.7588,39.8149,147486.0
2024-01-29 10:50:00,42.58,42.62,42.5,42.53,213086.0,39.8056,39.843,39.7308,39.7588,213086.0
2024-01-29 11:00:00,42.54,42.56,42.51,42.55,93919.0,39.7682,39.7869,39.7401,39.7775,93919.0
2024-01-29 11:10:00,42.55,42.55,42.5,42.54,104467.0,39.7775,39.7775,39.7308,39.7682,104467.0
2024-01-29 11:20:00,42.53,42.55,42.49,42.53,78098.0,39.7588,39.7775,39.7214,39.7588,78098.0
2024-01-29 11:30:00,42.52,42.54,42.45,42.47,147539.0,39.7495,39.7682,39.684,39.7027,147539.0
2024-01-29 11:40:00,42.47,42.51,42.44,42.5,78983.0,39.7027,39.7401,39.6747,39.7308,78983.0
2024-01-29 11:50:00,42.49,42.49,42.44,42.48,126685.0,39.7214,39.7214,39.6747,39.7121,126685.0
2024-01-29 12:00:00,42.48,42.48,42.35,42.4,478736.0,39.7121,39.7121,39.5906,39.6373,478736.0
2024-01-29 12:10:00,42.4,42.46,42.39,42.4,272518.0,39.6373,39.6934,39.6279,39.6373,272518.0
2024-01-29 12:20:00,42.4,42.51,42.39,42.43,185892.0,39.6373,39.7401,39.6279,39.6653,185892.0
2024-01-29 12:30:00,42.43,42.51,42.42,42.5,66047.0,39.6653,39.7401,39.656,39.7308,66047.0
2024-01-29 12:40:00,42.51,42.53,42.42,42.43,158522.0,39.7401,39.7588,39.656,39.6653,158522.0
2024-01-29 12:50:00,42.42,42.44,42.37,42.39,65903.0,39.656,39.6747,39.6092,39.6279,65903.0
2024-01-29 13:00:00,42.39,42.41,42.33,42.38,74406.0,39.6279,39.6466,39.5719,39.6186,74406.0
2024-01-29 13:10:00,42.39,42.41,42.35,42.38,96181.0,39.6279,39.6466,39.5906,39.6186,96181.0
2024-01-29 13:20:00,42.37,42.45,42.37,42.44,71745.0,39.6092,39.684,39.6092,39.6747,71745.0
2024-01-29 13:30:00,42.44,42.5,42.42,42.45,52401.0,39.6747,39.7308,39.656,39.684,52401.0
2024-01-29 13:40:00,42.45,42.49,42.43,42.48,53994.0,39.684,39.7214,39.6653,39.7121,53994.0
2024-01-29 13:50:00,42.48,42.49,42.44,42.46,49962.0,39.7121,39.7214,39.6747,39.6934,49962.0
2024-01-29 14:00:00,42.45,42.5,42.44,42.48,57065.0,39.684,39.7308,39.6747,39.7121,57065.0
2024-01-29 14:10:00,42.48,42.53,42.48,42.51,71651.0,39.7121,39.7588,39.7121,39.7401,71651.0
2024-01-29 14:20:00,42.51,42.52,42.44,42.46,54735.0,39.7401,39.7495,39.6747,39.6934,54735.0
2024-01-29 14:30:00,42.46,42.51,42.45,42.5,69371.0,39.6934,39.7401,39.684,39.7308,69371.0
2024-01-29 14:40:00,42.5,42.53,42.47,42.48,70786.0,39.7308,39.7588,39.7027,39.7121,70786.0
2024-01-29 14:50:00,42.48,42.51,42.47,42.48,57428.0,39.7121,39.7401,39.7027,39.7121,57428.0
2024-01-29 15:00:00,42.49,42.65,42.49,42.58,239684.0,39.7214,39.871,39.7214,39.8056,239684.0
2024-01-29 15:10:00,42.59,42.77,42.59,42.76,108775.0,39.8149,39.9832,39.8149,39.9738,108775.0
2024-01-29 15:20:00,42.77,42.87,42.76,42.8,157691.0,39.9832,40.0767,39.9738,40.0112,157691.0
2024-01-29 15:30:00,42.8,42.83,42.75,42.76,112011.0,40.0112,40.0393,39.9645,39.9738,112011.0
2024-01-29 15:40:00,42.75,42.76,42.67,42.68,187170.0,39.9645,39.9738,39.8897,39.899,187170.0
2024-01-29 15:50:00,42.68,42.97,42.67,42.93,648617.0,39.899,40.1702,39.8897,40.1328,648617.0
2024-01-30 09:30:00,42.87,42.97,42.7,42.83,239739.0,40.0767,40.1702,39.9177,40.0393,239739.0
2024-01-30 09:40:00,42.83,42.83,42.68,42.8,165692.0,40.0393,40.0393,39.899,40.0112,165692.0
2024-01-30 09:50:00,42.81,42.89,42.76,42.87,119546.0,40.0206,40.0954,39.9738,40.0767,119546.0
2024-01-30 10:00:00,42.87,42.88,42.67,42.8,342887.0,40.0767,40.086,39.8897,40.0112,342887.0
2024-01-30 10:10:00,42.8,42.89,42.79,42.87,146816.0,40.0112,40.0954,40.0019,40.0767,146816.0
2024-01-30 10:20:00,42.88,43.04,42.84,43.02,335028.0,40.086,40.2356,40.0486,40.2169,335028.0
2024-01-30 10:30:00,43.02,43.06,42.93,42.93,139351.0,40.2169,40.2543,40.1328,40.1328,139351.0
2024-01-30 10:40:00,42.93,43.05,42.89,43.04,93595.0,40.1328,40.2449,40.0954,40.2356,93595.0
2024-01-30 10:50:00,43.04,43.18,43.01,43.16,155422.0,40.2356,40.3665,40.2075,40.3478,155422.0
2024-01-30 11:00:00,43.16,43.22,43.08,43.13,139297.0,40.3478,40.4039,40.273,40.3197,139297.0
2024-01-30 11:10:00,43.13,43.14,43.05,43.05,199844.0,40.3197,40.3291,40.2449,40.2449,199844.0
2024-01-30 11:20:00,43.05,43.25,43.05,43.19,212856.0,40.2449,40.4319,40.2449,40.3758,212856.0
2024-01-30 11:30:00,43.19,43.33,43.18,43.33,105001.0,40.3758,40.5067,40.3665,40.5067,105001.0
2024-01-30 11:40:00,43.33,43.35,43.29,43.34,90439.0,40.5067,40.5254,40.4693,40.516,90439.0
2024-01-30 11:50:00,43.34,43.35,43.21,43.24,160073.0,40.516,40.5254,40.3945,40.4226,160073.0
2024-01-30 12:00:00,43.24,43.3,43.21,43.27,114407.0,40.4226,40.4787,40.3945,40.4506,114407.0
2024-01-30 12:10:00,43.28,43.3,43.24,43.27,76869.0,40.46,40.4787,40.4226,40.4506,76869.0
2024-01-30 12:20:00,43.27,43.3,43.24,43.27,118483.0,40.4506,40.4787,40.4226,40.4506,118483.0
2024-01-30 12:30:00,43.26,43.27,43.18,43.2,76772.0,40.4413,40.4506,40.3665,40.3852,76772.0
2024-01-30 12:40:00,43.21,43.29,43.2,43.29,93053.0,40.3945,40.4693,40.3852,40.4693,93053.0
2024-01-30 12:50:00,43.29,43.29,43.23,43.23,47626.0,40.4693,40.4693,40.4132,40.4132,47626.0
2024-01-30 13:00:00,43.23,43.26,43.16,43.17,59355.0,40.4132,40.4413,40.3478,40.3571,59355.0
2024-01-30 13:10:00,43.16,43.25,43.15,43.21,104025.0,40.3478,40.4319,40.3384,40.3945,104025.0
2024-01-30 13:20:00,43.21,43.24,43.18,43.2,84253.0,40.3945,40.4226,40.3665,40.3852,84253.0
2024-01-30 13:30:00,43.2,43.22,43.15,43.18,78005.0,40.3852,40.4039,40.3384,40.3665,78005.0
2024-01-30 13:40:00,43.18,43.2,43.16,43.18,67900.0,40.3665,40.3852,40.3478,40.3665,67900.0
2024-01-30 13:50:00,43.19,43.24,43.17,43.19,80281.0,40.3758,40.4226,40.3571,40.3758,80281.0
2024-01-30 14:00:00,43.2,43.28,43.19,43.26,74127.0,40.3852,40.46,40.3758,40.4413,74127.0
2024-01-30 14:10:00,43.27,43.35,43.26,43.3,71177.0,40.4506,40.5254,40.4413,40.4787,71177.0
2024-01-30 14:20:00,43.29,43.32,43.28,43.28,55969.0,40.4693,40.4973,40.46,40.46,55969.0
2024-01-30 14:30:00,43.28,43.32,43.27,43.3,60423.0,40.46,40.4973,40.4506,40.4787,60423.0
2024-01-30 14:40:00,43.31,43.39,43.3,43.36,62768.0,40.488,40.5628,40.4787,40.5347,62768.0
2024-01-30 14:50:00,43.35,43.4,43.34,43.39,42798.0,40.5254,40.5721,40.516,40.5628,42798.0
2024-01-30 15:00:00,43.39,43.4,43.35,43.37,89313.0,40.5628,40.5721,40.5254,40.5441,89313.0
2024-01-30 15:10:00,43.36,43.38,43.29,43.33,58080.0,40.5347,40.5534,40.4693,40.5067,58080.0
2024-01-30 15:20:00,43.33,43.37,43.32,43.34,79786.0,40.5067,40.5441,40.4973,40.516,79786.0
2024-01-30 15:30:00,43.33,43.34,43.25,43.32,141909.0,40.5067,40.516,40.4319,40.4973,141909.0
2024-01-30 15:40:00,43.33,43.35,43.29,43.34,205748.0,40.5067,40.5254,40.4693,40.516,205748.0
2024-01-30 15:50:00,43.34,43.37,43.26,43.34,847785.0,40.516,40.5441,40.4413,40.516,847785.0
2024-01-31 09:30:00,42.46,42.79,42.06,42.76,467353.0,39.6934,40.0019,39.3194,39.9738,467353.0
2024-01-31 09:40:00,42.75,42.99,42.49,42.63,336944.0,39.9645,40.1889,39.7214,39.8523,336944.0
2024-01-31 09:50:00,42.63,42.65,42.47,42.6,360002.0,39.8523,39.871,39.7027,39.8243,360002.0
2024-01-31 10:00:00,42.59,42.74,42.48,42.55,196707.0,39.8149,39.9551,39.7121,39.7775,196707.0
2024-01-31 10:10:00,42.54,42.58,42.43,42.52,402546.0,39.7682,39.8056,39.6653,39.7495,402546.0
2024-01-31 10:20:00,42.52,42.63,42.5,42.59,435991.0,39.7495,39.8523,39.7308,39.8149,435991.0
2024-01-31 10:30:00,42.59,42.64,42.42,42.46,585816.0,39.8149,39.8617,39.656,39.6934,585816.0
2024-01-31 10:40:00,42.46,42.49,42.38,42.46,159096.0,39.6934,39.7214,39.6186,39.6934,159096.0
2024-01-31 10:50:00,42.46,42.51,42.4,42.48,98821.0,39.6934,39.7401,39.6373,39.7121,98821.0
2024-01-31 11:00:00,42.47,42.56,42.43,42.54,185268.0,39.7027,39.7869,39.6653,39.7682,185268.0
2024-01-31 11:10:00,42.55,42.62,42.47,42.48,147532.0,39.7775,39.843,39.7027,39.7121,147532.0
2024-01-31 11:20:00,42.48,42.5,42.4,42.44,91628.0,39.7121,39.7308,39.6373,39.6747,91628.0
2024-01-31 11:30:00,42.45,42.47,42.33,42.34,62939.0,39.684,39.7027,39.5719,39.5812,62939.0
2024-01-31 11:40:00,42.33,42.35,42.24,42.3,93812.0,39.5719,39.5906,39.4877,39.5438,93812.0
2024-01-31 11:50:00,42.3,42.37,42.28,42.32,108105.0,39.5438,39.6092,39.5251,39.5625,108105.0
2024-01-31 12:00:00,42.32,42.41,42.28,42.38,98891.0,39.5625,39.6466,39.5251,39.6186,98891.0
2024-01-31 12:10:00,42.39,42.4,42.33,42.39,76822.0,39.6279,39.6373,39.5719,39.6279,76822.0
2024-01-31 12:20:00,42.38,42.48,42.37,42.45,44809.0,39.6186,39.7121,39.6092,39.684,44809.0
2024-01-31 12:30:00,42.45,42.47,42.37,42.39,76872.0,39.684,39.7027,39.6092,39.6279,76872.0
2024-01-31 12:40:00,42.38,42.49,42.36,42.48,58542.0,39.6186,39.7214,39.5999,39.7121,58542.0
2024-01-31 12:50:00,42.48,42.52,42.46,42.48,104401.0,39.7121,39.7495,39.6934,39.7121,104401.0
2024-01-31 13:00:00,42.47,42.47,42.42,42.44,72256.0,39.7027,39.7027,39.656,39.6747,72256.0
2024-01-31 13:10:00,42.44,42.5,42.39,42.47,65968.0,39.6747,39.7308,39.6279,39.7027,65968.0
2024-01-31 13:20:00,42.47,42.47,42.39,42.46,61738.0,39.7027,39.7027,39.6279,39.6934,61738.0
2024-01-31 13:30:00,42.47,42.48,42.42,42.44,86606.0,39.7027,39.7121,39.656,39.6747,86606.0
2024-01-31 13:40:00,42.44,42.46,42.39,42.45,114028.0,39.6747,39.6934,39.6279,39.684,114028.0
2024-01-31 13:50:00,42.46,42.46,42.38,42.38,104936.0,39.6934,39.6934,39.6186,39.6186,104936.0
2024-01-31 14:00:00,42.4,42.48,42.16,42.26,185893.0,39.6373,39.7121,39.4129,39.5064,185893.0
2024-01-31 14:10:00,42.27,42.31,42.21,42.24,186016.0,39.5158,39.5532,39.4597,39.4877,186016.0
2024-01-31 14:20:00,42.23,42.29,42.18,42.22,98972.0,39.4784,39.5345,39.4316,39.469,98972.0
2024-01-31 14:30:00,42.22,42.47,42.15,42.42,254878.0,39.469,39.7027,39.4036,39.656,254878.0
2024-01-31 14:40:00,42.42,42.59,42.36,42.36,420544.0,39.656,39.8149,39.5999,39.5999,420544.0
2024-01-31 14:50:00,42.36,42.36,42.01,42.05,197469.0,39.5999,39.5999,39.2727,39.3101,197469.0
2024-01-31 15:00:00,42.05,42.06,41.59,41.7,402970.0,39.3101,39.3194,38.8801,38.9829,402970.0
2024-01-31 15:10:00,41.7,41.77,41.65,41.67,376816.0,38.9829,39.0483,38.9362,38.9549,376816.0
2024-01-31 15:20:00,41.67,41.89,41.66,41.75,291302.0,38.9549,39.1605,38.9455,39.0296,291302.0
2024-01-31 15:30:00,41.75,41.79,41.52,41.62,242835.0,39.0296,39.067,38.8146,38.9081,242835.0
2024-01-31 15:40:00,41.62,41.64,41.43,41.48,390551.0,38.9081,38.9268,38.7305,38.7772,390551.0
2024-01-31 15:50:00,41.48,41.64,41.39,41.52,1108106.0,38.7772,38.9268,38.6931,38.8146,1108106.0
2024-02-01 09:30:00,41.58,41.69,41.27,41.33,227371.0,38.8707,38.9736,38.5809,38.637,227371.0
2024-02-01 09:40:00,41.34,41.39,40.97,41.01,248216.0,38.6464,38.6931,38.3005,38.3379,248216.0
2024-02-01 09:50:00,41.02,41.1,40.71,40.83,254757.0,38.3472,38.422,38.0574,38.1696,254757.0
2024-02-01 10:00:00,40.78,41.04,40.6,41.04,362195.0,38.1228,38.3659,37.9546,38.3659,362195.0
2024-02-01 10:10:00,41.04,41.19,40.88,41.01,490466.0,38.3659,38.5061,38.2163,38.3379,490466.0
2024-02-01 10:20:00,41.02,41.02,40.64,40.69,357864.0,38.3472,38.3472,37.992,38.0387,357864.0
2024-02-01 10:30:00,40.69,40.87,40.64,40.77,317471.0,38.0387,38.207,37.992,38.1135,317471.0
2024-02-01 10:40:00,40.77,40.77,40.54,40.54,173120.0,38.1135,38.1135,37.8985,37.8985,173120.0
2024-02-01 10:50:00,40.54,40.57,40.25,40.25,727363.0,37.8985,37.9265,37.6274,37.6274,727363.0
2024-02-01 11:00:00,40.24,40.3,40.06,40.12,544843.0,37.618,37.6741,37.4498,37.5059,544843.0
2024-02-01 11:10:00,40.11,40.24,40.01,40.1,982938.0,37.4965,37.618,37.403,37.4872,982938.0
2024-02-01 11:20:00,40.1,40.15,39.97,40.12,672178.0,37.4872,37.5339,37.3656,37.5059,672178.0
2024-02-01 11:30:00,40.12,40.42,40.09,40.27,557943.0,37.5059,37.7863,37.4778,37.6461,557943.0
2024-02-01 11:40:00,40.27,40.47,40.25,40.47,461540.0,37.6461,37.833,37.6274,37.833,461540.0
2024-02-01 11:50:00,40.46,40.54,40.39,40.5,375226.0,37.8237,37.8985,37.7583,37.8611,375226.0
2024-02-01 12:00:00,40.5,40.81,40.48,40.81,160627.0,37.8611,38.1509,37.8424,38.1509,160627.0
2024-02-01 12:10:00,40.81,40.89,40.72,40.82,180336.0,38.1509,38.2257,38.0668,38.1602,180336.0
2024-02-01 12:20:00,40.83,41.04,40.78,41.04,207122.0,38.1696,38.3659,38.1228,38.3659,207122.0
2024-02-01 12:30:00,41.04,41.22,40.89,40.9,464168.0,38.3659,38.5342,38.2257,38.235,464168.0
2024-02-01 12:40:00,40.9,41.06,40.85,41.0,408555.0,38.235,38.3846,38.1883,38.3285,408555.0
2024-02-01 12:50:00,40.99,41.23,40.97,41.14,151135.0,38.3192,38.5435,38.3005,38.4594,151135.0
2024-02-01 13:00:00,41.14,41.17,40.85,40.88,97788.0,38.4594,38.4874,38.1883,38.2163,97788.0
2024-02-01 13:10:00,40.87,41.03,40.86,40.98,96779.0,38.207,38.3566,38.1976,38.3098,96779.0
2024-02-01 13:20:00,41.0,41.05,40.9,40.91,211956.0,38.3285,38.3753,38.235,38.2444,211956.0
2024-02-01 13:30:00,40.91,41.0,40.86,40.9,124060.0,38.2444,38.3285,38.1976,38.235,124060.0
2024-02-01 13:40:00,40.9,41.07,40.87,41.03,163519.0,38.235,38.394,38.207,38.3566,163519.0
2024-02-01 13:50:00,41.02,41.08,40.93,41.08,189076.0,38.3472,38.4033,38.2631,38.4033,189076.0
2024-02-01 14:00:00,41.08,41.11,41.01,41.04,128563.0,38.4033,38.4313,38.3379,38.3659,128563.0
2024-02-01 14:10:00,41.03,41.09,40.93,40.99,182174.0,38.3566,38.4127,38.2631,38.3192,182174.0
2024-02-01 14:20:00,40.99,41.04,40.9,40.91,100353.0,38.3192,38.3659,38.235,38.2444,100353.0
2024-02-01 14:30:00,40.92,40.94,40.79,40.94,196424.0,38.2537,38.2724,38.1322,38.2724,196424.0
2024-02-01 14:40:00,40.95,41.14,40.93,41.07,244439.0,38.2818,38.4594,38.2631,38.394,244439.0
2024-02-01 14:50:00,41.08,41.11,41.02,41.08,122438.0,38.4033,38.4313,38.3472,38.4033,122438.0
2024-02-01 15:00:00,41.08,41.18,41.07,41.09,219148.0,38.4033,38.4968,38.394,38.4127,219148.0
2024-02-01 15:10:00,41.09,41.09,40.95,40.97,303849.0,38.4127,38.4127,38.2818,38.3005,303849.0
2024-02-01 15:20:00,40.98,41.01,40.88,40.93,255092.0,38.3098,38.3379,38.2163,38.2631,255092.0
2024-02-01 15:30:00,40.94,41.01,40.93,40.97,354943.0,38.2724,38.3379,38.2631,38.3005,354943.0
2024-02-01 15:40:00,40.97,41.0,40.86,40.87,343998.0,38.3005,38.3285,38.1976,38.207,343998.0
2024-02-01 15:50:00,40.87,40.9,40.7,40.88,930174.0,38.207,38.235,38.0481,38.2163,930174.0
2024-02-02 09:30:00,40.5,40.68,40.08,40.16,468102.0,37.8611,38.0294,37.4685,37.5432,468102.0
2024-02-02 09:40:00,40.15,40.41,40.07,40.35,331025.0,37.5339,37.777,37.4591,37.7209,331025.0
2024-02-02 09:50:00,40.36,40.47,40.26,40.32,189367.0,37.7302,37.833,37.6367,37.6928,189367.0
2024-02-02 10:00:00,40.32,40.41,40.2,40.36,293041.0,37.6928,37.777,37.5806,37.7302,293041.0
2024-02-02 10:10:00,40.36,40.58,40.26,40.51,247495.0,37.7302,37.9359,37.6367,37.8704,247495.0
2024-02-02 10:20:00,40.51,40.64,40.48,40.53,265744.0,37.8704,37.992,37.8424,37.8891,265744.0
2024-02-02 10:30:00,40.52,40.53,40.33,40.4,303443.0,37.8798,37.8891,37.7022,37.7676,303443.0
2024-02-02 10:40:00,40.41,40.66,40.41,40.47,472728.0,37.777,38.0107,37.777,37.833,472728.0
2024-02-02 10:50:00,40.47,40.53,40.36,40.5,211048.0,37.833,37.8891,37.7302,37.8611,211048.0
2024-02-02 11:00:00,40.51,40.57,40.41,40.46,370846.0,37.8704,37.9265,37.777,37.8237,370846.0
2024-02-02 11:10:00,40.45,40.55,40.4,40.51,396486.0,37.8144,37.9078,37.7676,37.8704,396486.0
2024-02-02 11:20:00,40.5,40.61,40.44,40.6,402989.0,37.8611,37.9639,37.805,37.9546,402989.0
2024-02-02 11:30:00,40.6,40.65,40.5,40.65,314438.0,37.9546,38.0013,37.8611,38.0013,314438.0
2024-02-02 11:40:00,40.65,40.82,40.65,40.78,236134.0,38.0013,38.1602,38.0013,38.1228,236134.0
2024-02-02 11:50:00,40.78,40.82,40.64,40.67,154274.0,38.1228,38.1602,37.992,38.02,154274.0
2024-02-02 12:00:00,40.65,40.71,40.56,40.56,149318.0,38.0013,38.0574,37.9172,37.9172,149318.0
2024-02-02 12:10:00,40.54,40.59,40.49,40.55,105223.0,37.8985,37.9452,37.8517,37.9078,105223.0
2024-02-02 12:20:00,40.56,40.63,40.51,40.63,118301.0,37.9172,37.9826,37.8704,37.9826,118301.0
2024-02-02 12:30:00,40.63,40.74,40.6,40.73,99076.0,37.9826,38.0855,37.9546,38.0761,99076.0
2024-02-02 12:40:00,40.72,40.75,40.48,40.69,421720.0,38.0668,38.0948,37.8424,38.0387,421720.0
2024-02-02 12:50:00,40.68,40.94,40.64,40.94,120762.0,38.0294,38.2724,37.992,38.2724,120762.0
2024-02-02 13:00:00,40.93,41.02,40.91,40.99,135638.0,38.2631,38.3472,38.2444,38.3192,135638.0
2024-02-02 13:10:00,40.99,41.01,40.81,40.97,205613.0,38.3192,38.3379,38.1509,38.3005,205613.0
2024-02-02 13:20:00,40.97,40.98,40.79,40.82,141075.0,38.3005,38.3098,38.1322,38.1602,141075.0
2024-02-02 13:30:00,40.82,40.87,40.75,40.87,123093.0,38.1602,38.207,38.0948,38.207,123093.0
2024-02-02 13:40:00,40.87,40.9,40.8,40.88,58681.0,38.207,38.235,38.1415,38.2163,58681.0
2024-02-02 13:50:00,40.88,40.92,40.81,40.89,87379.0,38.2163,38.2537,38.1509,38.2257,87379.0
2024-02-02 14:00:00,40.89,41.0,40.89,40.96,95241.0,38.2257,38.3285,38.2257,38.2911,95241.0
2024-02-02 14:10:00,40.97,41.02,40.92,40.98,75351.0,38.3005,38.3472,38.2537,38.3098,75351.0
2024-02-02 14:20:00,40.98,40.99,40.87,40.93,90759.0,38.3098,38.3192,38.207,38.2631,90759.0
2024-02-02 14:30:00,40.93,41.02,40.87,40.99,104894.0,38.2631,38.3472,38.207,38.3192,104894.0
2024-02-02 14:40:00,40.99,41.06,40.97,40.99,95096.0,38.3192,38.3846,38.3005,38.3192,95096.0
2024-02-02 14:50:00,40.98,41.03,40.93,41.02,86657.0,38.3098,38.3566,38.2631,38.3472,86657.0
2024-02-02 15:00:00,41.02,41.09,40.95,41.08,100739.0,38.3472,38.4127,38.2818,38.4033,100739.0
2024-02-02 15:10:00,41.07,41.1,41.01,41.06,145438.0,38.394,38.422,38.3379,38.3846,145438.0
2024-02-02 15:20:00,41.07,41.11,40.98,41.11,116221.0,38.394,38.4313,38.3098,38.4313,116221.0
2024-02-02 15:30:00,41.11,41.11,40.95,40.96,146401.0,38.4313,38.4313,38.2818,38.2911,146401.0
2024-02-02 15:40:00,40.96,40.98,40.88,40.92,211886.0,38.2911,38.3098,38.2163,38.2537,211886.0
2024-02-02 15:50:00,40.92,40.99,40.82,40.83,626587.0,38.2537,38.3192,38.1602,38.1696,626587.0
2024-02-05 09:30:00,40.44,40.44,40.24,40.34,259043.0,37.805,37.805,37.618,37.7115,259043.0
2024-02-05 09:40:00,40.34,40.41,40.13,40.39,135447.0,37.7115,37.777,37.5152,37.7583,135447.0
2024-02-05 09:50:00,40.39,40.49,40.32,40.45,188329.0,37.7583,37.8517,37.6928,37.8144,188329.0
2024-02-05 10:00:00,40.45,40.46,40.09,40.18,152594.0,37.8144,37.8237,37.4778,37.5619,152594.0
2024-02-05 10:10:00,40.2,40.25,39.92,40.08,179268.0,37.5806,37.6274,37.3189,37.4685,179268.0
2024-02-05 10:20:00,40.09,40.11,39.99,40.04,122312.0,37.4778,37.4965,37.3843,37.4311,122312.0
2024-02-05 10:30:00,40.04,40.15,40.0,40.11,111929.0,37.4311,37.5339,37.3937,37.4965,111929.0
2024-02-05 10:40:00,40.11,40.13,39.97,40.08,124099.0,37.4965,37.5152,37.3656,37.4685,124099.0
2024-02-05 10:50:00,40.09,40.23,40.06,40.12,145077.0,37.4778,37.6087,37.4498,37.5059,145077.0
2024-02-05 11:00:00,40.12,40.18,40.05,40.14,189260.0,37.5059,37.5619,37.4404,37.5246,189260.0
2024-02-05 11:10:00,40.14,40.31,40.1,40.26,143608.0,37.5246,37.6835,37.4872,37.6367,143608.0
2024-02-05 11:20:00,40.26,40.26,40.15,40.22,101603.0,37.6367,37.6367,37.5339,37.5993,101603.0
2024-02-05 11:30:00,40.21,40.25,40.12,40.15,200866.0,37.59,37.6274,37.5059,37.5339,200866.0
2024-02-05 11:40:00,40.14,40.17,40.08,40.11,90733.0,37.5246,37.5526,37.4685,37.4965,90733.0
2024-02-05 11:50:00,40.1,40.15,40.07,40.09,116419.0,37.4872,37.5339,37.4591,37.4778,116419.0
2024-02-05 12:00:00,40.09,40.16,40.08,40.16,69003.0,37.4778,37.5432,37.4685,37.5432,69003.0
2024-02-05 12:10:00,40.16,40.22,40.13,40.21,164318.0,37.5432,37.5993,37.5152,37.59,164318.0
2024-02-05 12:20:00,40.21,40.23,40.1,40.2,61462.0,37.59,37.6087,37.4872,37.5806,61462.0
2024-02-05 12:30:00,40.2,40.34,40.19,40.3,85418.0,37.5806,37.7115,37.5713,37.6741,85418.0
2024-02-05 12:40:00,40.3,40.38,40.29,40.32,67379.0,37.6741,37.7489,37.6648,37.6928,67379.0
2024-02-05 12:50:00,40.32,40.44,40.27,40.42,116444.0,37.6928,37.805,37.6461,37.7863,116444.0
2024-02-05 13:00:00,40.43,40.45,40.37,40.41,83575.0,37.7957,37.8144,37.7396,37.777,83575.0
2024-02-05 13:10:00,40.41,40.41,40.33,40.4,74431.0,37.777,37.777,37.7022,37.7676,74431.0
2024-02-05 13:20:00,40.41,40.41,40.25,40.26,83229.0,37.777,37.777,37.6274,37.6367,83229.0
2024-02-05 13:30:00,40.26,40.33,40.23,40.3,70412.0,37.6367,37.7022,37.6087,37.6741,70412.0
2024-02-05 13:40:00,40.3,40.37,40.27,40.34,85024.0,37.6741,37.7396,37.6461,37.7115,85024.0
2024-02-05 13:50:00,40.35,40.36,40.3,40.33,90225.0,37.7209,37.7302,37.6741,37.7022,90225.0
2024-02-05 14:00:00,40.33,40.37,40.27,40.35,63114.0,37.7022,37.7396,37.6461,37.7209,63114.0
2024-02-05 14:10:00,40.34,40.4,40.32,40.34,80438.0,37.7115,37.7676,37.6928,37.7115,80438.0
2024-02-05 14:20:00,40.34,40.42,40.32,40.41,92164.0,37.7115,37.7863,37.6928,37.777,92164.0
2024-02-05 14:30:00,40.41,40.43,40.35,40.35,114037.0,37.777,37.7957,37.7209,37.7209,114037.0
2024-02-05 14:40:00,40.36,40.46,40.35,40.4,150778.0,37.7302,37.8237,37.7209,37.7676,150778.0
2024-02-05 14:50:00,40.41,40.41,40.36,40.39,105536.0,37.777,37.777,37.7302,37.7583,105536.0
2024-02-05 15:00:00,40.39,40.4,40.22,40.23,175547.0,37.7583,37.7676,37.5993,37.6087,175547.0
2024-02-05 15:10:00,40.23,40.24,40.15,40.2,178348.0,37.6087,37.618,37.5339,37.5806,178348.0
2024-02-05 15:20:00,40.2,40.27,40.17,40.22,336506.0,37.5806,37.6461,37.5526,37.5993,336506.0
2024-02-05 15:30:00,40.21,40.27,40.15,40.16,310909.0,37.59,37.6461,37.5339,37.5432,310909.0
2024-02-05 15:40:00,40.16,40.18,40.03,40.07,515978.0,37.5432,37.5619,37.4217,37.4591,515978.0
2024-02-05 15:50:00,40.07,40.21,40.07,40.09,1000523.0,37.4591,37.59,37.4591,37.4778,1000523.0
2024-02-06 09:30:00,40.05,40.51,39.92,40.43,122701.0,37.4404,37.8704,37.3189,37.7957,122701.0
2024-02-06 09:40:00,40.45,40.51,40.32,40.36,160820.0,37.8144,37.8704,37.6928,37.7302,160820.0
2024-02-06 09:50:00,40.37,40.38,40.15,40.16,182492.0,37.7396,37.7489,37.5339,37.5432,182492.0
2024-02-06 10:00:00,40.17,40.26,40.08,40.2,321534.0,37.5526,37.6367,37.4685,37.5806,321534.0
2024-02-06 10:10:00,40.2,40.2,40.02,40.09,184167.0,37.5806,37.5806,37.4124,37.4778,184167.0
2024-02-06 10:20:00,40.08,40.18,40.02,40.14,103573.0,37.4685,37.5619,37.4124,37.5246,103573.0
2024-02-06 10:30:00,40.15,40.18,40.1,40.12,143608.0,37.5339,37.5619,37.4872,37.5059,143608.0
2024-02-06 10:40:00,40.12,40.13,39.95,39.97,124602.0,37.5059,37.5152,37.3469,37.3656,124602.0
2024-02-06 10:50:00,39.97,40.1,39.94,39.97,97445.0,37.3656,37.4872,37.3376,37.3656,97445.0
2024-02-06 11:00:00,39.97,40.08,39.94,39.97,94932.0,37.3656,37.4685,37.3376,37.3656,94932.0
2024-02-06 11:10:00,39.97,40.09,39.96,40.07,139455.0,37.3656,37.4778,37.3563,37.4591,139455.0
2024-02-06 11:20:00,40.07,40.16,40.03,40.13,179807.0,37.4591,37.5432,37.4217,37.5152,179807.0
2024-02-06 11:30:00,40.13,40.2,40.09,40.16,115082.0,37.5152,37.5806,37.4778,37.5432,115082.0
2024-02-06 11:40:00,40.16,40.2,40.14,40.16,103287.0,37.5432,37.5806,37.5246,37.5432,103287.0
2024-02-06 11:50:00,40.15,40.21,40.12,40.15,178104.0,37.5339,37.59,37.5059,37.5339,178104.0
2024-02-06 12:00:00,40.14,40.26,40.12,40.23,84112.0,37.5246,37.6367,37.5059,37.6087,84112.0
2024-02-06 12:10:00,40.24,40.25,40.13,40.17,85810.0,37.618,37.6274,37.5152,37.5526,85810.0
2024-02-06 12:20:00,40.16,40.25,40.14,40.23,95747.0,37.5432,37.6274,37.5246,37.6087,95747.0
2024-02-06 12:30:00,40.24,40.24,40.16,40.16,66420.0,37.618,37.618,37.5432,37.5432,66420.0
2024-02-06 12:40:00,40.18,40.19,40.14,40.16,88579.0,37.5619,37.5713,37.5246,37.5432,88579.0
2024-02-06 12:50:00,40.16,40.21,40.12,40.16,169505.0,37.5432,37.59,37.5059,37.5432,169505.0
2024-02-06 13:00:00,40.16,40.18,40.12,40.12,136441.0,37.5432,37.5619,37.5059,37.5059,136441.0
2024-02-06 13:10:00,40.12,40.13,40.02,40.09,114326.0,37.5059,37.5152,37.4124,37.4778,114326.0
2024-02-06 13:20:00,40.09,40.11,40.03,40.09,173257.0,37.4778,37.4965,37.4217,37.4778,173257.0
2024-02-06 13:30:00,40.09,40.14,40.06,40.12,84237.0,37.4778,37.5246,37.4498,37.5059,84237.0
2024-02-06 13:40:00,40.11,40.24,40.1,40.22,118808.0,37.4965,37.618,37.4872,37.5993,118808.0
2024-02-06 13:50:00,40.23,40.25,40.17,40.23,70426.0,37.6087,37.6274,37.5526,37.6087,70426.0
2024-02-06 14:00:00,40.23,40.25,40.11,40.12,112871.0,37.6087,37.6274,37.4965,37.5059,112871.0
2024-02-06 14:10:00,40.12,40.15,40.08,40.13,179887.0,37.5059,37.5339,37.4685,37.5152,179887.0
2024-02-06 14:20:00,40.12,40.17,40.09,40.12,104572.0,37.5059,37.5526,37.4778,37.5059,104572.0
2024-02-06 14:30:00,40.12,40.16,40.1,40.13,131403.0,37.5059,37.5432,37.4872,37.5152,131403.0
2024-02-06 14:40:00,40.13,40.21,40.11,40.21,175077.0,37.5152,37.59,37.4965,37.59,175077.0
2024-02-06 14:50:00,40.21,40.22,40.14,40.16,137990.0,37.59,37.5993,37.5246,37.5432,137990.0
2024-02-06 15:00:00,40.16,40.17,40.09,40.14,196645.0,37.5432,37.5526,37.4778,37.5246,196645.0
2024-02-06 15:10:00,40.14,40.16,40.05,40.09,365789.0,37.5246,37.5432,37.4404,37.4778,365789.0
2024-02-06 15:20:00,40.09,40.13,40.02,40.05,196632.0,37.4778,37.5152,37.4124,37.4404,196632.0
2024-02-06 15:30:00,40.05,40.05,39.96,39.97,259180.0,37.4404,37.4404,37.3563,37.3656,259180.0
2024-02-06 15:40:00,39.97,40.08,39.96,40.06,451232.0,37.3656,37.4685,37.3563,37.4498,451232.0
2024-02-06 15:50:00,40.07,40.17,40.06,40.1,911952.0,37.4591,37.5526,37.4498,37.4872,911952.0
2024-02-07 09:30:00,40.24,40.32,39.95,39.95,265621.0,37.618,37.6928,37.3469,37.3469,265621.0
2024-02-07 09:40:00,39.95,39.97,39.18,39.23,362861.0,37.3469,37.3656,36.6271,36.6738,362861.0
2024-02-07 09:50:00,39.24,39.32,38.86,38.93,664324.0,36.6832,36.758,36.328,36.3934,664324.0
2024-02-07 10:00:00,38.93,39.27,38.88,39.22,399629.0,36.3934,36.7112,36.3467,36.6645,399629.0
2024-02-07 10:10:00,39.21,39.64,39.19,39.48,441393.0,36.6551,37.0571,36.6365,36.9076,441393.0
2024-02-07 10:20:00,39.47,39.52,39.33,39.5,204105.0,36.8982,36.9449,36.7673,36.9263,204105.0
2024-02-07 10:30:00,39.5,39.54,39.22,39.3,303668.0,36.9263,36.9636,36.6645,36.7393,303668.0
2024-02-07 10:40:00,39.3,39.48,39.29,39.45,201336.0,36.7393,36.9076,36.7299,36.8795,201336.0
2024-02-07 10:50:00,39.45,39.46,39.21,39.27,229997.0,36.8795,36.8889,36.6551,36.7112,229997.0
2024-02-07 11:00:00,39.27,39.37,39.24,39.3,214795.0,36.7112,36.8047,36.6832,36.7393,214795.0
2024-02-07 11:10:00,39.3,39.34,39.18,39.23,222594.0,36.7393,36.7767,36.6271,36.6738,222594.0
2024-02-07 11:20:00,39.22,39.31,39.14,39.3,355189.0,36.6645,36.7486,36.5897,36.7393,355189.0
2024-02-07 11:30:00,39.32,39.42,39.31,39.41,258864.0,36.758,36.8515,36.7486,36.8421,258864.0
2024-02-07 11:40:00,39.41,39.44,39.34,39.37,138866.0,36.8421,36.8702,36.7767,36.8047,138866.0
2024-02-07 11:50:00,39.36,39.45,39.33,39.44,158840.0,36.7954,36.8795,36.7673,36.8702,158840.0
2024-02-07 12:00:00,39.44,39.55,39.42,39.55,158136.0,36.8702,36.973,36.8515,36.973,158136.0
2024-02-07 12:10:00,39.54,39.61,39.5,39.61,207699.0,36.9636,37.0291,36.9263,37.0291,207699.0
2024-02-07 12:20:00,39.61,39.77,39.58,39.76,91072.0,37.0291,37.1787,37.001,37.1693,91072.0
2024-02-07 12:30:00,39.78,39.87,39.73,39.82,79030.0,37.188,37.2721,37.1413,37.2254,79030.0
2024-02-07 12:40:00,39.81,39.82,39.75,39.8,49280.0,37.2161,37.2254,37.16,37.2067,49280.0
2024-02-07 12:50:00,39.8,39.89,39.78,39.88,179916.0,37.2067,37.2908,37.188,37.2815,179916.0
2024-02-07 13:00:00,39.88,40.07,39.85,40.07,141397.0,37.2815,37.4591,37.2534,37.4591,141397.0
2024-02-07 13:10:00,40.07,40.09,39.99,40.02,206667.0,37.4591,37.4778,37.3843,37.4124,206667.0
2024-02-07 13:20:00,40.02,40.16,40.02,40.16,88912.0,37.4124,37.5432,37.4124,37.5432,88912.0
2024-02-07 13:30:00,40.16,40.16,40.06,40.09,110996.0,37.5432,37.5432,37.4498,37.4778,110996.0
2024-02-07 13:40:00,40.09,40.1,40.0,40.08,123112.0,37.4778,37.4872,37.3937,37.4685,123112.0
2024-02-07 13:50:00,40.07,40.13,40.04,40.07,55605.0,37.4591,37.5152,37.4311,37.4591,55605.0
2024-02-07 14:00:00,40.08,40.16,40.07,40.14,93434.0,37.4685,37.5432,37.4591,37.5246,93434.0
2024-02-07 14:10:00,40.14,40.14,40.06,40.08,85647.0,37.5246,37.5246,37.4498,37.4685,85647.0
2024-02-07 14:20:00,40.09,40.16,40.07,40.15,85338.0,37.4778,37.5432,37.4591,37.5339,85338.0
2024-02-07 14:30:00,40.16,40.18,40.12,40.15,80898.0,37.5432,37.5619,37.5059,37.5339,80898.0
2024-02-07 14:40:00,40.15,40.21,40.14,40.18,53585.0,37.5339,37.59,37.5246,37.5619,53585.0
2024-02-07 14:50:00,40.17,40.2,40.13,40.2,53681.0,37.5526,37.5806,37.5152,37.5806,53681.0
2024-02-07 15:00:00,40.2,40.2,40.12,40.17,76664.0,37.5806,37.5806,37.5059,37.5526,76664.0
2024-02-07 15:10:00,40.18,40.23,40.11,40.14,98100.0,37.5619,37.6087,37.4965,37.5246,98100.0
2024-02-07 15:20:00,40.14,40.14,40.09,40.12,101502.0,37.5246,37.5246,37.4778,37.5059,101502.0
2024-02-07 15:30:00,40.12,40.12,40.03,40.05,304187.0,37.5059,37.5059,37.4217,37.4404,304187.0
2024-02-07 15:40:00,40.04,40.05,39.88,39.89,316880.0,37.4311,37.4404,37.2815,37.2908,316880.0
2024-02-07 15:50:00,39.88,39.95,39.79,39.9,700436.0,37.2815,37.3469,37.1974,37.3002,700436.0
2024-02-08 09:30:00,39.7,39.96,39.56,39.58,169994.0,37.1132,37.3563,36.9823,37.001,169994.0
2024-02-08 09:40:00,39.57,39.66,39.39,39.44,270804.0,36.9917,37.0758,36.8234,36.8702,270804.0
2024-02-08 09:50:00,39.44,39.6,39.38,39.6,217998.0,36.8702,37.0197,36.8141,37.0197,217998.0
2024-02-08 10:00:00,39.6,39.9,39.57,39.86,213284.0,37.0197,37.3002,36.9917,37.2628,213284.0
2024-02-08 10:10:00,39.84,39.93,39.81,39.9,179686.0,37.2441,37.3282,37.2161,37.3002,179686.0
2024-02-08 10:20:00,39.89,39.92,39.8,39.85,150747.0,37.2908,37.3189,37.2067,37.2534,150747.0
2024-02-08 10:30:00,39.86,39.89,39.79,39.88,195626.0,37.2628,37.2908,37.1974,37.2815,195626.0
2024-02-08 10:40:00,39.87,39.92,39.81,39.91,138050.0,37.2721,37.3189,37.2161,37.3095,138050.0
2024-02-08 10:50:00,39.9,39.91,39.84,39.87,108034.0,37.3002,37.3095,37.2441,37.2721,108034.0
2024-02-08 11:00:00,39.87,39.91,39.83,39.85,136370.0,37.2721,37.3095,37.2347,37.2534,136370.0
2024-02-08 11:10:00,39.86,39.9,39.81,39.86,95439.0,37.2628,37.3002,37.2161,37.2628,95439.0
2024-02-08 11:20:00,39.86,39.89,39.72,39.8,118614.0,37.2628,37.2908,37.1319,37.2067,118614.0
2024-02-08 11:30:00,39.8,39.83,39.77,39.82,82481.0,37.2067,37.2347,37.1787,37.2254,82481.0
2024-02-08 11:40:00,39.81,39.86,39.79,39.84,91998.0,37.2161,37.2628,37.1974,37.2441,91998.0
2024-02-08 11:50:00,39.85,39.9,39.84,39.9,72640.0,37.2534,37.3002,37.2441,37.3002,72640.0
2024-02-08 12:00:00,39.9,39.94,39.86,39.93,68949.0,37.3002,37.3376,37.2628,37.3282,68949.0
2024-02-08 12:10:00,39.93,39.97,39.91,39.96,48801.0,37.3282,37.3656,37.3095,37.3563,48801.0
2024-02-08 12:20:00,39.96,39.97,39.9,39.94,47374.0,37.3563,37.3656,37.3002,37.3376,47374.0
2024-02-08 12:30:00,39.95,40.06,39.94,40.02,155599.0,37.3469,37.4498,37.3376,37.4124,155599.0
2024-02-08 12:40:00,40.02,40.04,39.95,39.96,133801.0,37.4124,37.4311,37.3469,37.3563,133801.0
2024-02-08 12:50:00,39.95,40.08,39.95,40.08,72586.0,37.3469,37.4685,37.3469,37.4685,72586.0
2024-02-08 13:00:00,40.07,40.2,40.05,40.08,124913.0,37.4591,37.5806,37.4404,37.4685,124913.0
2024-02-08 13:10:00,40.07,40.11,40.04,40.05,96571.0,37.4591,37.4965,37.4311,37.4404,96571.0
2024-02-08 13:20:00,40.05,40.06,39.98,40.05,103498.0,37.4404,37.4498,37.375,37.4404,103498.0
2024-02-08 13:30:00,40.05,40.21,40.03,40.21,80504.0,37.4404,37.59,37.4217,37.59,80504.0
2024-02-08 13:40:00,40.2,40.26,40.16,40.26,96455.0,37.5806,37.6367,37.5432,37.6367,96455.0
2024-02-08 13:50:00,40.27,40.33,40.25,40.33,90293.0,37.6461,37.7022,37.6274,37.7022,90293.0
2024-02-08 14:00:00,40.33,40.37,40.27,40.34,116951.0,37.7022,37.7396,37.6461,37.7115,116951.0
2024-02-08 14:10:00,40.33,40.36,40.29,40.3,148289.0,37.7022,37.7302,37.6648,37.6741,148289.0
2024-02-08 14:20:00,40.3,40.37,40.28,40.32,87091.0,37.6741,37.7396,37.6554,37.6928,87091.0
2024-02-08 14:30:00,40.32,40.32,40.18,40.24,68450.0,37.6928,37.6928,37.5619,37.618,68450.0
2024-02-08 14:40:00,40.23,40.29,40.22,40.27,70023.0,37.6087,37.6648,37.5993,37.6461,70023.0
2024-02-08 14:50:00,40.26,40.32,40.26,40.3,92322.0,37.6367,37.6928,37.6367,37.6741,92322.0
2024-02-08 15:00:00,40.3,40.34,40.28,40.28,135427.0,37.6741,37.7115,37.6554,37.6554,135427.0
2024-02-08 15:10:00,40.29,40.38,40.26,40.32,146268.0,37.6648,37.7489,37.6367,37.6928,146268.0
2024-02-08 15:20:00,40.33,40.39,40.31,40.39,125320.0,37.7022,37.7583,37.6835,37.7583,125320.0
2024-02-08 15:30:00,40.38,40.42,40.34,40.38,306817.0,37.7489,37.7863,37.7115,37.7489,306817.0
2024-02-08 15:40:00,40.38,40.43,40.36,40.37,257271.0,37.7489,37.7957,37.7302,37.7396,257271.0
2024-02-08 15:50:00,40.36,40.42,40.31,40.36,773402.0,37.7302,37.7863,37.6835,37.7302,773402.0
2024-02-09 09:30:00,40.3,40.34,40.11,40.17,177029.0,37.6741,37.7115,37.4965,37.5526,177029.0
2024-02-09 09:40:00,40.16,40.29,40.15,40.18,148188.0,37.5432,37.6648,37.5339,37.5619,148188.0
2024-02-09 09:50:00,40.19,40.2,39.99,40.16,212478.0,37.5713,37.5806,37.3843,37.5432,212478.0
2024-02-09 10:00:00,40.16,40.21,40.02,40.05,314208.0,37.5432,37.59,37.4124,37.4404,314208.0
2024-02-09 10:10:00,40.05,40.09,39.85,39.87,185202.0,37.4404,37.4778,37.2534,37.2721,185202.0
2024-02-09 10:20:00,39.86,39.94,39.77,39.92,303310.0,37.2628,37.3376,37.1787,37.3189,303310.0
2024-02-09 10:30:00,39.91,40.02,39.89,39.97,193066.0,37.3095,37.4124,37.2908,37.3656,193066.0
2024-02-09 10:40:00,39.97,40.09,39.93,40.08,125177.0,37.3656,37.4778,37.3282,37.4685,125177.0
2024-02-09 10:50:00,40.08,40.15,40.04,40.15,106576.0,37.4685,37.5339,37.4311,37.5339,106576.0
2024-02-09 11:00:00,40.15,40.15,40.06,40.08,118742.0,37.5339,37.5339,37.4498,37.4685,118742.0
2024-02-09 11:10:00,40.08,40.09,39.96,40.01,103849.0,37.4685,37.4778,37.3563,37.403,103849.0
2024-02-09 11:20:00,40.01,40.07,39.94,39.98,86964.0,37.403,37.4591,37.3376,37.375,86964.0
2024-02-09 11:30:00,39.98,39.99,39.85,39.89,103210.0,37.375,37.3843,37.2534,37.2908,103210.0
2024-02-09 11:40:00,39.89,39.96,39.88,39.96,78406.0,37.2908,37.3563,37.2815,37.3563,78406.0
2024-02-09 11:50:00,39.96,39.98,39.91,39.97,72606.0,37.3563,37.375,37.3095,37.3656,72606.0
2024-02-09 12:00:00,39.97,40.05,39.91,40.05,214686.0,37.3656,37.4404,37.3095,37.4404,214686.0
2024-02-09 12:10:00,40.05,40.07,40.0,40.07,85063.0,37.4404,37.4591,37.3937,37.4591,85063.0
2024-02-09 12:20:00,40.06,40.22,40.04,40.19,116934.0,37.4498,37.5993,37.4311,37.5713,116934.0
2024-02-09 12:30:00,40.19,40.22,40.13,40.15,277918.0,37.5713,37.5993,37.5152,37.5339,277918.0
2024-02-09 12:40:00,40.15,40.22,40.14,40.2,110563.0,37.5339,37.5993,37.5246,37.5806,110563.0
2024-02-09 12:50:00,40.2,40.31,40.15,40.26,112822.0,37.5806,37.6835,37.5339,37.6367,112822.0
2024-02-09 13:00:00,40.27,40.3,40.16,40.16,107329.0,37.6461,37.6741,37.5432,37.5432,107329.0
2024-02-09 13:10:00,40.16,40.23,40.16,40.22,113793.0,37.5432,37.6087,37.5432,37.5993,113793.0
2024-02-09 13:20:00,40.23,40.39,40.22,40.34,129252.0,37.6087,37.7583,37.5993,37.7115,129252.0
2024-02-09 13:30:00,40.35,40.38,40.27,40.32,103271.0,37.7209,37.7489,37.6461,37.6928,103271.0
2024-02-09 13:40:00,40.32,40.35,40.27,40.33,147690.0,37.6928,37.7209,37.6461,37.7022,147690.0
2024-02-09 13:50:00,40.32,40.32,40.21,40.22,91703.0,37.6928,37.6928,37.59,37.5993,91703.0
2024-02-09 14:00:00,40.21,40.23,40.13,40.16,110843.0,37.59,37.6087,37.5152,37.5432,110843.0
2024-02-09 14:10:00,40.16,40.21,40.09,40.14,130949.0,37.5432,37.59,37.4778,37.5246,130949.0
2024-02-09 14:20:00,40.14,40.15,40.06,40.07,168413.0,37.5246,37.5339,37.4498,37.4591,168413.0
2024-02-09 14:30:00,40.07,40.09,40.0,40.09,254185.0,37.4591,37.4778,37.3937,37.4778,254185.0
2024-02-09 14:40:00,40.09,40.15,40.04,40.06,375267.0,37.4778,37.5339,37.4311,37.4498,375267.0
2024-02-09 14:50:00,40.06,40.07,39.96,39.98,293713.0,37.4498,37.4591,37.3563,37.375,293713.0
2024-02-09 15:00:00,39.98,40.04,39.95,40.0,197712.0,37.375,37.4311,37.3469,37.3937,197712.0
2024-02-09 15:10:00,40.0,40.09,39.99,40.08,147841.0,37.3937,37.4778,37.3843,37.4685,147841.0
2024-02-09 15:20:00,40.08,40.09,40.01,40.05,137703.0,37.4685,37.4778,37.403,37.4404,137703.0
2024-02-09 15:30:00,40.05,40.09,40.04,40.05,128210.0,37.4404,37.4778,37.4311,37.4404,128210.0
2024-02-09 15:40:00,40.05,40.07,39.96,40.0,289625.0,37.4404,37.4591,37.3563,37.3937,289625.0
2024-02-09 15:50:00,40.01,40.18,40.0,40.18,944925.0,37.403,37.5619,37.3937,37.5619,944925.0
2024-02-12 09:30:00,40.23,40.48,40.14,40.45,319577.0,37.6087,37.8424,37.5246,37.8144,319577.0
2024-02-12 09:40:00,40.45,40.76,40.44,40.74,208046.0,37.8144,38.1042,37.805,38.0855,208046.0
2024-02-12 09:50:00,40.74,40.84,40.69,40.8,128788.0,38.0855,38.1789,38.0387,38.1415,128788.0
2024-02-12 10:00:00,40.8,40.92,40.72,40.91,167978.0,38.1415,38.2537,38.0668,38.2444,167978.0
2024-02-12 10:10:00,40.91,40.93,40.68,40.77,113964.0,38.2444,38.2631,38.0294,38.1135,113964.0
2024-02-12 10:20:00,40.77,40.88,40.75,40.81,344117.0,38.1135,38.2163,38.0948,38.1509,344117.0
2024-02-12 10:30:00,40.8,40.95,40.78,40.93,153688.0,38.1415,38.2818,38.1228,38.2631,153688.0
2024-02-12 10:40:00,40.93,40.95,40.81,40.95,180142.0,38.2631,38.2818,38.1509,38.2818,180142.0
2024-02-12 10:50:00,40.95,40.98,40.8,40.82,109832.0,38.2818,38.3098,38.1415,38.1602,109832.0
2024-02-12 11:00:00,40.81,40.95,40.81,40.94,74402.0,38.1509,38.2818,38.1509,38.2724,74402.0
2024-02-12 11:10:00,40.93,41.06,40.92,41.0,144987.0,38.2631,38.3846,38.2537,38.3285,144987.0
2024-02-12 11:20:00,41.0,41.01,40.94,40.96,120777.0,38.3285,38.3379,38.2724,38.2911,120777.0
2024-02-12 11:30:00,40.97,41.1,40.94,40.95,87582.0,38.3005,38.422,38.2724,38.2818,87582.0
2024-02-12 11:40:00,40.96,41.01,40.93,40.96,172372.0,38.2911,38.3379,38.2631,38.2911,172372.0
2024-02-12 11:50:00,40.96,41.01,40.93,41.0,49903.0,38.2911,38.3379,38.2631,38.3285,49903.0
2024-02-12 12:00:00,40.99,41.03,40.94,40.97,103772.0,38.3192,38.3566,38.2724,38.3005,103772.0
2024-02-12 12:10:00,40.97,41.01,40.87,40.97,67922.0,38.3005,38.3379,38.207,38.3005,67922.0
2024-02-12 12:20:00,40.97,40.98,40.83,40.89,74744.0,38.3005,38.3098,38.1696,38.2257,74744.0
2024-02-12 12:30:00,40.89,40.92,40.86,40.91,55907.0,38.2257,38.2537,38.1976,38.2444,55907.0
2024-02-12 12:40:00,40.9,40.91,40.87,40.91,63831.0,38.235,38.2444,38.207,38.2444,63831.0
2024-02-12 12:50:00,40.91,40.94,40.88,40.94,75332.0,38.2444,38.2724,38.2163,38.2724,75332.0
2024-02-12 13:00:00,40.94,40.98,40.9,40.98,107197.0,38.2724,38.3098,38.235,38.3098,107197.0
2024-02-12 13:10:00,40.98,41.08,40.98,41.07,89400.0,38.3098,38.4033,38.3098,38.394,89400.0
2024-02-12 13:20:00,41.08,41.13,40.99,41.13,211398.0,38.4033,38.45,38.3192,38.45,211398.0
2024-02-12 13:30:00,41.12,41.26,41.11,41.2,151711.0,38.4407,38.5716,38.4313,38.5155,151711.0
2024-02-12 13:40:00,41.2,41.41,41.17,41.41,140152.0,38.5155,38.7118,38.4874,38.7118,140152.0
2024-02-12 13:50:00,41.41,41.44,41.29,41.29,190200.0,38.7118,38.7398,38.5996,38.5996,190200.0
2024-02-12 14:00:00,41.29,41.35,41.25,41.34,124882.0,38.5996,38.6557,38.5622,38.6464,124882.0
2024-02-12 14:10:00,41.35,41.4,41.07,41.07,99809.0,38.6557,38.7025,38.394,38.394,99809.0
2024-02-12 14:20:00,41.08,41.16,41.04,41.14,78804.0,38.4033,38.4781,38.3659,38.4594,78804.0
2024-02-12 14:30:00,41.14,41.21,41.12,41.13,109021.0,38.4594,38.5248,38.4407,38.45,109021.0
2024-02-12 14:40:00,41.14,41.21,41.1,41.16,91716.0,38.4594,38.5248,38.422,38.4781,91716.0
2024-02-12 14:50:00,41.15,41.22,41.11,41.21,202332.0,38.4687,38.5342,38.4313,38.5248,202332.0
2024-02-12 15:00:00,41.22,41.27,41.19,41.2,76299.0,38.5342,38.5809,38.5061,38.5155,76299.0
2024-02-12 15:10:00,41.2,41.23,41.18,41.19,81961.0,38.5155,38.5435,38.4968,38.5061,81961.0
2024-02-12 15:20:00,41.19,41.2,41.11,41.13,160912.0,38.5061,38.5155,38.4313,38.45,160912.0
2024-02-12 15:30:00,41.12,41.17,41.06,41.16,146340.0,38.4407,38.4874,38.3846,38.4781,146340.0
2024-02-12 15:40:00,41.16,41.22,41.12,41.13,270291.0,38.4781,38.5342,38.4407,38.45,270291.0
2024-02-12 15:50:00,41.13,41.17,40.99,41.08,910210.0,38.45,38.4874,38.3192,38.4033,910210.0
2024-02-13 09:30:00,40.23,40.48,39.88,39.89,331842.0,37.6087,37.8424,37.2815,37.2908,331842.0
2024-02-13 09:40:00,39.89,40.07,39.76,39.86,257018.0,37.2908,37.4591,37.1693,37.2628,257018.0
2024-02-13 09:50:00,39.87,39.98,39.82,39.89,261446.0,37.2721,37.375,37.2254,37.2908,261446.0
2024-02-13 10:00:00,39.9,39.99,39.79,39.83,177736.0,37.3002,37.3843,37.1974,37.2347,177736.0
2024-02-13 10:10:00,39.82,39.93,39.79,39.87,173492.0,37.2254,37.3282,37.1974,37.2721,173492.0
2024-02-13 10:20:00,39.86,39.93,39.77,39.82,178550.0,37.2628,37.3282,37.1787,37.2254,178550.0
2024-02-13 10:30:00,39.82,39.87,39.6,39.64,148530.0,37.2254,37.2721,37.0197,37.0571,148530.0
2024-02-13 10:40:00,39.64,39.76,39.58,39.7,180501.0,37.0571,37.1693,37.001,37.1132,180501.0
2024-02-13 10:50:00,39.71,39.86,39.71,39.8,156280.0,37.1226,37.2628,37.1226,37.2067,156280.0
2024-02-13 11:00:00,39.8,39.88,39.72,39.81,195075.0,37.2067,37.2815,37.1319,37.2161,195075.0
2024-02-13 11:10:00,39.8,39.93,39.77,39.87,97706.0,37.2067,37.3282,37.1787,37.2721,97706.0
2024-02-13 11:20:00,39.88,40.08,39.87,40.04,86027.0,37.2815,37.4685,37.2721,37.4311,86027.0
2024-02-13 11:30:00,40.05,40.16,40.02,40.12,174297.0,37.4404,37.5432,37.4124,37.5059,174297.0
2024-02-13 11:40:00,40.11,40.15,39.95,39.98,161272.0,37.4965,37.5339,37.3469,37.375,161272.0
2024-02-13 11:50:00,39.98,39.99,39.81,39.89,43603.0,37.375,37.3843,37.2161,37.2908,43603.0
2024-02-13 12:00:00,39.9,39.91,39.81,39.88,59878.0,37.3002,37.3095,37.2161,37.2815,59878.0
2024-02-13 12:10:00,39.88,39.96,39.85,39.91,71292.0,37.2815,37.3563,37.2534,37.3095,71292.0
2024-02-13 12:20:00,39.9,39.94,39.87,39.9,113702.0,37.3002,37.3376,37.2721,37.3002,113702.0
2024-02-13 12:30:00,39.9,40.14,39.9,40.14,82734.0,37.3002,37.5246,37.3002,37.5246,82734.0
2024-02-13 12:40:00,40.14,40.18,40.07,40.14,92426.0,37.5246,37.5619,37.4591,37.5246,92426.0
2024-02-13 12:50:00,40.14,40.14,40.0,40.07,152484.0,37.5246,37.5246,37.3937,37.4591,152484.0
2024-02-13 13:00:00,40.06,40.06,39.91,39.91,136928.0,37.4498,37.4498,37.3095,37.3095,136928.0
2024-02-13 13:10:00,39.91,39.98,39.87,39.91,84100.0,37.3095,37.375,37.2721,37.3095,84100.0
2024-02-13 13:20:00,39.91,39.92,39.8,39.84,84145.0,37.3095,37.3189,37.2067,37.2441,84145.0
2024-02-13 13:30:00,39.82,39.88,39.78,39.86,94920.0,37.2254,37.2815,37.188,37.2628,94920.0
2024-02-13 13:40:00,39.85,39.85,39.76,39.79,86396.0,37.2534,37.2534,37.1693,37.1974,86396.0
2024-02-13 13:50:00,39.79,39.81,39.73,39.77,94134.0,37.1974,37.2161,37.1413,37.1787,94134.0
2024-02-13 14:00:00,39.77,39.77,39.65,39.68,151433.0,37.1787,37.1787,37.0665,37.0945,151433.0
2024-02-13 14:10:00,39.66,39.67,39.51,39.54,159737.0,37.0758,37.0852,36.9356,36.9636,159737.0
2024-02-13 14:20:00,39.54,39.56,39.44,39.54,136977.0,36.9636,36.9823,36.8702,36.9636,136977.0
2024-02-13 14:30:00,39.54,39.64,39.53,39.63,87853.0,36.9636,37.0571,36.9543,37.0478,87853.0
2024-02-13 14:40:00,39.62,39.66,39.47,39.48,86079.0,37.0384,37.0758,36.8982,36.9076,86079.0
2024-02-13 14:50:00,39.47,39.55,39.41,39.52,123414.0,36.8982,36.973,36.8421,36.9449,123414.0
2024-02-13 15:00:00,39.52,39.55,39.47,39.5,139525.0,36.9449,36.973,36.8982,36.9263,139525.0
2024-02-13 15:10:00,39.51,39.54,39.43,39.47,110675.0,36.9356,36.9636,36.8608,36.8982,110675.0
2024-02-13 15:20:00,39.47,39.52,39.4,39.52,159729.0,36.8982,36.9449,36.8328,36.9449,159729.0
2024-02-13 15:30:00,39.52,39.71,39.49,39.66,132513.0,36.9449,37.1226,36.9169,37.0758,132513.0
2024-02-13 15:40:00,39.66,39.87,39.64,39.81,296963.0,37.0758,37.2721,37.0571,37.2161,296963.0
2024-02-13 15:50:00,39.81,39.97,39.75,39.93,678616.0,37.2161,37.3656,37.16,37.3282,678616.0
2024-02-14 09:30:00,40.46,40.7,40.32,40.45,170810.0,37.8237,38.0481,37.6928,37.8144,170810.0
2024-02-14 09:40:00,40.46,40.48,40.24,40.32,228589.0,37.8237,37.8424,37.618,37.6928,228589.0
2024-02-14 09:50:00,40.32,40.41,40.25,40.36,101657.0,37.6928,37.777,37.6274,37.7302,101657.0
2024-02-14 10:00:00,40.36,40.4,40.24,40.34,134553.0,37.7302,37.7676,37.618,37.7115,134553.0
2024-02-14 10:10:00,40.35,40.4,40.3,40.4,78210.0,37.7209,37.7676,37.6741,37.7676,78210.0
2024-02-14 10:20:00,40.4,40.51,40.37,40.39,105623.0,37.7676,37.8704,37.7396,37.7583,105623.0
2024-02-14 10:30:00,40.4,40.44,40.32,40.33,90111.0,37.7676,37.805,37.6928,37.7022,90111.0
2024-02-14 10:40:00,40.34,40.37,40.22,40.33,91431.0,37.7115,37.7396,37.5993,37.7022,91431.0
2024-02-14 10:50:00,40.34,40.35,40.14,40.19,56122.0,37.7115,37.7209,37.5246,37.5713,56122.0
2024-02-14 11:00:00,40.17,40.22,40.08,40.19,90083.0,37.5526,37.5993,37.4685,37.5713,90083.0
2024-02-14 11:10:00,40.19,40.28,40.18,40.27,89740.0,37.5713,37.6554,37.5619,37.6461,89740.0
2024-02-14 11:20:00,40.26,40.39,40.22,40.32,119280.0,37.6367,37.7583,37.5993,37.6928,119280.0
2024-02-14 11:30:00,40.32,40.39,40.29,40.35,55516.0,37.6928,37.7583,37.6648,37.7209,55516.0
2024-02-14 11:40:00,40.35,40.44,40.26,40.44,66954.0,37.7209,37.805,37.6367,37.805,66954.0
2024-02-14 11:50:00,40.43,40.48,40.33,40.33,114146.0,37.7957,37.8424,37.7022,37.7022,114146.0
2024-02-14 12:00:00,40.34,40.35,40.22,40.27,69067.0,37.7115,37.7209,37.5993,37.6461,69067.0
2024-02-14 12:10:00,40.29,40.39,40.27,40.37,43500.0,37.6648,37.7583,37.6461,37.7396,43500.0
2024-02-14 12:20:00,40.36,40.39,40.32,40.38,51761.0,37.7302,37.7583,37.6928,37.7489,51761.0
2024-02-14 12:30:00,40.39,40.39,40.28,40.28,49361.0,37.7583,37.7583,37.6554,37.6554,49361.0
2024-02-14 12:40:00,40.29,40.35,40.28,40.35,65194.0,37.6648,37.7209,37.6554,37.7209,65194.0
2024-02-14 12:50:00,40.34,40.37,40.32,40.35,41731.0,37.7115,37.7396,37.6928,37.7209,41731.0
2024-02-14 13:00:00,40.36,40.41,40.34,40.34,61616.0,37.7302,37.777,37.7115,37.7115,61616.0
2024-02-14 13:10:00,40.34,40.36,40.26,40.34,60132.0,37.7115,37.7302,37.6367,37.7115,60132.0
2024-02-14 13:20:00,40.34,40.44,40.34,40.44,88746.0,37.7115,37.805,37.7115,37.805,88746.0
2024-02-14 13:30:00,40.44,40.55,40.39,40.52,114901.0,37.805,37.9078,37.7583,37.8798,114901.0
2024-02-14 13:40:00,40.53,40.54,40.44,40.48,56881.0,37.8891,37.8985,37.805,37.8424,56881.0
2024-02-14 13:50:00,40.48,40.49,40.41,40.45,53162.0,37.8424,37.8517,37.777,37.8144,53162.0
2024-02-14 14:00:00,40.45,40.45,40.27,40.3,65806.0,37.8144,37.8144,37.6461,37.6741,65806.0
2024-02-14 14:10:00,40.3,40.39,40.29,40.37,46531.0,37.6741,37.7583,37.6648,37.7396,46531.0
2024-02-14 14:20:00,40.37,40.48,40.37,40.46,48461.0,37.7396,37.8424,37.7396,37.8237,48461.0
2024-02-14 14:30:00,40.46,40.48,40.41,40.43,58149.0,37.8237,37.8424,37.777,37.7957,58149.0
2024-02-14 14:40:00,40.43,40.5,40.41,40.48,52357.0,37.7957,37.8611,37.777,37.8424,52357.0
2024-02-14 14:50:00,40.48,40.48,40.37,40.41,111929.0,37.8424,37.8424,37.7396,37.777,111929.0
2024-02-14 15:00:00,40.41,40.43,40.34,40.39,166410.0,37.777,37.7957,37.7115,37.7583,166410.0
2024-02-14 15:10:00,40.39,40.46,40.36,40.43,101712.0,37.7583,37.8237,37.7302,37.7957,101712.0
2024-02-14 15:20:00,40.44,40.57,40.43,40.54,152579.0,37.805,37.9265,37.7957,37.8985,152579.0
2024-02-14 15:30:00,40.55,40.56,40.37,40.43,107764.0,37.9078,37.9172,37.7396,37.7957,107764.0
2024-02-14 15:40:00,40.43,40.46,40.34,40.39,177597.0,37.7957,37.8237,37.7115,37.7583,177597.0
2024-02-14 15:50:00,40.39,40.53,40.37,40.48,466898.0,37.7583,37.8891,37.7396,37.8424,466898.0
2024-02-15 09:30:00,40.86,41.32,40.77,41.29,155201.0,38.1976,38.6277,38.1135,38.5996,155201.0
2024-02-15 09:40:00,41.29,41.49,41.2,41.44,179390.0,38.5996,38.7866,38.5155,38.7398,179390.0
2024-02-15 09:50:00,41.43,41.52,41.33,41.47,170354.0,38.7305,38.8146,38.637,38.7679,170354.0
2024-02-15 10:00:00,41.48,41.59,41.32,41.41,186167.0,38.7772,38.8801,38.6277,38.7118,186167.0
2024-02-15 10:10:00,41.41,41.47,41.29,41.42,109296.0,38.7118,38.7679,38.5996,38.7211,109296.0
2024-02-15 10:20:00,41.41,41.48,41.3,41.32,137201.0,38.7118,38.7772,38.609,38.6277,137201.0
2024-02-15 10:30:00,41.32,41.33,41.2,41.27,141487.0,38.6277,38.637,38.5155,38.5809,141487.0
2024-02-15 10:40:00,41.28,41.28,41.13,41.14,98027.0,38.5903,38.5903,38.45,38.4594,98027.0
2024-02-15 10:50:00,41.13,41.16,41.04,41.05,115785.0,38.45,38.4781,38.3659,38.3753,115785.0
2024-02-15 11:00:00,41.05,41.11,41.02,41.07,79694.0,38.3753,38.4313,38.3472,38.394,79694.0
2024-02-15 11:10:00,41.07,41.14,41.06,41.08,74677.0,38.394,38.4594,38.3846,38.4033,74677.0
2024-02-15 11:20:00,41.07,41.15,41.05,41.09,95556.0,38.394,38.4687,38.3753,38.4127,95556.0
2024-02-15 11:30:00,41.09,41.23,41.06,41.19,85432.0,38.4127,38.5435,38.3846,38.5061,85432.0
2024-02-15 11:40:00,41.2,41.3,41.16,41.26,70510.0,38.5155,38.609,38.4781,38.5716,70510.0
2024-02-15 11:50:00,41.25,41.26,41.13,41.19,84423.0,38.5622,38.5716,38.45,38.5061,84423.0
2024-02-15 12:00:00,41.18,41.3,41.17,41.29,68929.0,38.4968,38.609,38.4874,38.5996,68929.0
2024-02-15 12:10:00,41.28,41.33,41.23,41.23,121611.0,38.5903,38.637,38.5435,38.5435,121611.0
2024-02-15 12:20:00,41.24,41.3,41.23,41.27,61748.0,38.5529,38.609,38.5435,38.5809,61748.0
2024-02-15 12:30:00,41.27,41.3,41.22,41.23,44633.0,38.5809,38.609,38.5342,38.5435,44633.0
2024-02-15 12:40:00,41.22,41.25,41.19,41.21,66450.0,38.5342,38.5622,38.5061,38.5248,66450.0
2024-02-15 12:50:00,41.21,41.26,41.16,41.17,55794.0,38.5248,38.5716,38.4781,38.4874,55794.0
2024-02-15 13:00:00,41.16,41.22,41.11,41.21,50272.0,38.4781,38.5342,38.4313,38.5248,50272.0
2024-02-15 13:10:00,41.21,41.3,41.2,41.29,45624.0,38.5248,38.609,38.5155,38.5996,45624.0
2024-02-15 13:20:00,41.29,41.35,41.28,41.33,75918.0,38.5996,38.6557,38.5903,38.637,75918.0
2024-02-15 13:30:00,41.33,41.36,41.29,41.34,71678.0,38.637,38.6651,38.5996,38.6464,71678.0
2024-02-15 13:40:00,41.34,41.4,41.34,41.4,58883.0,38.6464,38.7025,38.6464,38.7025,58883.0
2024-02-15 13:50:00,41.41,41.49,41.39,41.44,86640.0,38.7118,38.7866,38.6931,38.7398,86640.0
2024-02-15 14:00:00,41.45,41.52,41.43,41.47,77120.0,38.7492,38.8146,38.7305,38.7679,77120.0
2024-02-15 14:10:00,41.47,41.54,41.4,41.54,87270.0,38.7679,38.8333,38.7025,38.8333,87270.0
2024-02-15 14:20:00,41.53,41.54,41.48,41.51,61797.0,38.824,38.8333,38.7772,38.8053,61797.0
2024-02-15 14:30:00,41.51,41.54,41.46,41.47,103837.0,38.8053,38.8333,38.7585,38.7679,103837.0
2024-02-15 14:40:00,41.47,41.54,41.41,41.54,65050.0,38.7679,38.8333,38.7118,38.8333,65050.0
2024-02-15 14:50:00,41.54,41.59,41.51,41.57,57940.0,38.8333,38.8801,38.8053,38.8614,57940.0
2024-02-15 15:00:00,41.57,41.65,41.54,41.65,118750.0,38.8614,38.9362,38.8333,38.9362,118750.0
2024-02-15 15:10:00,41.65,41.72,41.62,41.66,254326.0,38.9362,39.0016,38.9081,38.9455,254326.0
2024-02-15 15:20:00,41.66,41.71,41.63,41.66,155565.0,38.9455,38.9923,38.9175,38.9455,155565.0
2024-02-15 15:30:00,41.66,41.68,41.58,41.59,198585.0,38.9455,38.9642,38.8707,38.8801,198585.0
2024-02-15 15:40:00,41.59,41.65,41.55,41.58,445875.0,38.8801,38.9362,38.8427,38.8707,445875.0
2024-02-15 15:50:00,41.57,41.6,41.48,41.55,917222.0,38.8614,38.8894,38.7772,38.8427,917222.0
2024-02-16 09:30:00,41.15,41.29,40.82,40.96,341934.0,38.4687,38.5996,38.1602,38.2911,341934.0
2024-02-16 09:40:00,40.97,41.27,40.96,41.26,141114.0,38.3005,38.5809,38.2911,38.5716,141114.0
2024-02-16 09:50:00,41.27,41.37,41.11,41.37,109368.0,38.5809,38.6744,38.4313,38.6744,109368.0
2024-02-16 10:00:00,41.36,41.51,41.29,41.47,109421.0,38.6651,38.8053,38.5996,38.7679,109421.0
2024-02-16 10:10:00,41.48,41.82,41.46,41.63,166512.0,38.7772,39.0951,38.7585,38.9175,166512.0
2024-02-16 10:20:00,41.62,41.65,41.38,41.46,215061.0,38.9081,38.9362,38.6838,38.7585,215061.0
2024-02-16 10:30:00,41.45,41.54,41.41,41.48,103447.0,38.7492,38.8333,38.7118,38.7772,103447.0
2024-02-16 10:40:00,41.48,41.48,41.37,41.37,104212.0,38.7772,38.7772,38.6744,38.6744,104212.0
2024-02-16 10:50:00,41.37,41.39,41.24,41.27,63816.0,38.6744,38.6931,38.5529,38.5809,63816.0
2024-02-16 11:00:00,41.27,41.3,41.19,41.29,54160.0,38.5809,38.609,38.5061,38.5996,54160.0
2024-02-16 11:10:00,41.29,41.39,41.27,41.35,54744.0,38.5996,38.6931,38.5809,38.6557,54744.0
2024-02-16 11:20:00,41.36,41.39,41.28,41.39,66140.0,38.6651,38.6931,38.5903,38.6931,66140.0
2024-02-16 11:30:00,41.4,41.43,41.37,41.39,58107.0,38.7025,38.7305,38.6744,38.6931,58107.0
2024-02-16 11:40:00,41.39,41.48,41.38,41.48,42878.0,38.6931,38.7772,38.6838,38.7772,42878.0
2024-02-16 11:50:00,41.48,41.5,41.43,41.48,59209.0,38.7772,38.7959,38.7305,38.7772,59209.0
2024-02-16 12:00:00,41.48,41.49,41.42,41.44,65665.0,38.7772,38.7866,38.7211,38.7398,65665.0
2024-02-16 12:10:00,41.43,41.45,41.4,41.43,39996.0,38.7305,38.7492,38.7025,38.7305,39996.0
2024-02-16 12:20:00,41.44,41.49,41.42,41.47,48471.0,38.7398,38.7866,38.7211,38.7679,48471.0
2024-02-16 12:30:00,41.47,41.5,41.44,41.48,33583.0,38.7679,38.7959,38.7398,38.7772,33583.0
2024-02-16 12:40:00,41.48,41.52,41.44,41.47,69944.0,38.7772,38.8146,38.7398,38.7679,69944.0
2024-02-16 12:50:00,41.47,41.51,41.41,41.44,181122.0,38.7679,38.8053,38.7118,38.7398,181122.0
2024-02-16 13:00:00,41.43,41.47,41.34,41.36,128079.0,38.7305,38.7679,38.6464,38.6651,128079.0
2024-02-16 13:10:00,41.36,41.43,41.31,41.42,76919.0,38.6651,38.7305,38.6183,38.7211,76919.0
2024-02-16 13:20:00,41.42,41.55,41.42,41.51,56493.0,38.7211,38.8427,38.7211,38.8053,56493.0
2024-02-16 13:30:00,41.51,41.52,41.48,41.5,56916.0,38.8053,38.8146,38.7772,38.7959,56916.0
2024-02-16 13:40:00,41.49,41.5,41.43,41.43,37144.0,38.7866,38.7959,38.7305,38.7305,37144.0
2024-02-16 13:50:00,41.44,41.46,41.39,41.46,47859.0,38.7398,38.7585,38.6931,38.7585,47859.0
2024-02-16 14:00:00,41.46,41.54,41.46,41.49,70806.0,38.7585,38.8333,38.7585,38.7866,70806.0
2024-02-16 14:10:00,41.5,41.52,41.45,41.47,47324.0,38.7959,38.8146,38.7492,38.7679,47324.0
2024-02-16 14:20:00,41.46,41.52,41.45,41.51,87479.0,38.7585,38.8146,38.7492,38.8053,87479.0
2024-02-16 14:30:00,41.51,41.51,41.43,41.47,64359.0,38.8053,38.8053,38.7305,38.7679,64359.0
2024-02-16 14:40:00,41.47,41.48,41.3,41.34,108805.0,38.7679,38.7772,38.609,38.6464,108805.0
2024-02-16 14:50:00,41.34,41.48,41.33,41.48,102143.0,38.6464,38.7772,38.637,38.7772,102143.0
2024-02-16 15:00:00,41.49,41.56,41.46,41.53,74865.0,38.7866,38.852,38.7585,38.824,74865.0
2024-02-16 15:10:00,41.52,41.54,41.49,41.51,86373.0,38.8146,38.8333,38.7866,38.8053,86373.0
2024-02-16 15:20:00,41.51,41.56,41.47,41.56,77349.0,38.8053,38.852,38.7679,38.852,77349.0
2024-02-16 15:30:00,41.56,41.58,41.46,41.48,111958.0,38.852,38.8707,38.7585,38.7772,111958.0
2024-02-16 15:40:00,41.48,41.5,41.41,41.42,189544.0,38.7772,38.7959,38.7118,38.7211,189544.0
2024-02-16 15:50:00,41.41,41.55,41.41,41.5,721369.0,38.7118,38.8427,38.7118,38.7959,721369.0
2024-02-20 09:30:00,41.11,41.21,40.91,41.1,236911.0,38.4313,38.5248,38.2444,38.422,236911.0
2024-02-20 09:40:00,41.11,41.36,41.06,41.24,334714.0,38.4313,38.6651,38.3846,38.5529,334714.0
2024-02-20 09:50:00,41.25,41.39,41.25,41.37,152382.0,38.5622,38.6931,38.5622,38.6744,152382.0
2024-02-20 10:00:00,41.36,41.43,41.29,41.42,106387.0,38.6651,38.7305,38.5996,38.7211,106387.0
2024-02-20 10:10:00,41.41,41.45,41.29,41.38,127396.0,38.7118,38.7492,38.5996,38.6838,127396.0
2024-02-20 10:20:00,41.37,41.43,41.32,41.33,130407.0,38.6744,38.7305,38.6277,38.637,130407.0
2024-02-20 10:30:00,41.34,41.41,41.27,41.41,111373.0,38.6464,38.7118,38.5809,38.7118,111373.0
2024-02-20 10:40:00,41.4,41.51,41.4,41.46,135067.0,38.7025,38.8053,38.7025,38.7585,135067.0
2024-02-20 10:50:00,41.47,41.54,41.42,41.54,163893.0,38.7679,38.8333,38.7211,38.8333,163893.0
2024-02-20 11:00:00,41.54,41.55,41.42,41.48,109368.0,38.8333,38.8427,38.7211,38.7772,109368.0
2024-02-20 11:10:00,41.49,41.52,41.45,41.51,97190.0,38.7866,38.8146,38.7492,38.8053,97190.0
2024-02-20 11:20:00,41.51,41.53,41.45,41.48,90243.0,38.8053,38.824,38.7492,38.7772,90243.0
2024-02-20 11:30:00,41.48,41.5,41.38,41.4,137259.0,38.7772,38.7959,38.6838,38.7025,137259.0
2024-02-20 11:40:00,41.4,41.45,41.36,41.36,110900.0,38.7025,38.7492,38.6651,38.6651,110900.0
2024-02-20 11:50:00,41.36,41.43,41.35,41.41,64325.0,38.6651,38.7305,38.6557,38.7118,64325.0
2024-02-20 12:00:00,41.41,41.44,41.34,41.42,50094.0,38.7118,38.7398,38.6464,38.7211,50094.0
2024-02-20 12:10:00,41.41,41.44,41.34,41.42,84298.0,38.7118,38.7398,38.6464,38.7211,84298.0
2024-02-20 12:20:00,41.43,41.44,41.37,41.4,58761.0,38.7305,38.7398,38.6744,38.7025,58761.0
2024-02-20 12:30:00,41.41,41.43,41.36,41.38,96766.0,38.7118,38.7305,38.6651,38.6838,96766.0
2024-02-20 12:40:00,41.37,41.48,41.37,41.38,62790.0,38.6744,38.7772,38.6744,38.6838,62790.0
2024-02-20 12:50:00,41.38,41.45,41.36,41.45,37014.0,38.6838,38.7492,38.6651,38.7492,37014.0
2024-02-20 13:00:00,41.45,41.48,41.42,41.47,71051.0,38.7492,38.7772,38.7211,38.7679,71051.0
2024-02-20 13:10:00,41.46,41.49,41.37,41.42,60441.0,38.7585,38.7866,38.6744,38.7211,60441.0
2024-02-20 13:20:00,41.42,41.47,41.38,41.44,91873.0,38.7211,38.7679,38.6838,38.7398,91873.0
2024-02-20 13:30:00,41.43,41.44,41.39,41.44,73722.0,38.7305,38.7398,38.6931,38.7398,73722.0
2024-02-20 13:40:00,41.43,41.48,41.41,41.43,46954.0,38.7305,38.7772,38.7118,38.7305,46954.0
2024-02-20 13:50:00,41.42,41.48,41.4,41.48,75658.0,38.7211,38.7772,38.7025,38.7772,75658.0
2024-02-20 14:00:00,41.48,41.49,41.4,41.41,146472.0,38.7772,38.7866,38.7025,38.7118,146472.0
2024-02-20 14:10:00,41.42,41.42,41.3,41.41,69506.0,38.7211,38.7211,38.609,38.7118,69506.0
2024-02-20 14:20:00,41.41,41.42,41.32,41.41,74623.0,38.7118,38.7211,38.6277,38.7118,74623.0
2024-02-20 14:30:00,41.41,41.43,41.38,41.39,47162.0,38.7118,38.7305,38.6838,38.6931,47162.0
2024-02-20 14:40:00,41.39,41.48,41.37,41.47,131875.0,38.6931,38.7772,38.6744,38.7679,131875.0
2024-02-20 14:50:00,41.47,41.49,41.41,41.44,193663.0,38.7679,38.7866,38.7118,38.7398,193663.0
2024-02-20 15:00:00,41.44,41.5,41.43,41.46,116319.0,38.7398,38.7959,38.7305,38.7585,116319.0
2024-02-20 15:10:00,41.46,41.48,41.35,41.37,160724.0,38.7585,38.7772,38.6557,38.6744,160724.0
2024-02-20 15:20:00,41.37,41.39,41.3,41.37,133145.0,38.6744,38.6931,38.609,38.6744,133145.0
2024-02-20 15:30:00,41.38,41.39,41.15,41.2,198873.0,38.6838,38.6931,38.4687,38.5155,198873.0
2024-02-20 15:40:00,41.19,41.22,41.13,41.16,185038.0,38.5061,38.5342,38.45,38.4781,185038.0
2024-02-20 15:50:00,41.15,41.19,41.09,41.17,678969.0,38.4687,38.5061,38.4127,38.4874,678969.0
2024-02-21 09:30:00,40.96,41.06,40.34,40.39,233881.0,38.2911,38.3846,37.7115,37.7583,233881.0
2024-02-21 09:40:00,40.38,40.75,40.38,40.75,241428.0,37.7489,38.0948,37.7489,38.0948,241428.0
2024-02-21 09:50:00,40.77,40.84,40.49,40.52,190659.0,38.1135,38.1789,37.8517,37.8798,190659.0
2024-02-21 10:00:00,40.53,40.66,40.47,40.61,290010.0,37.8891,38.0107,37.833,37.9639,290010.0
2024-02-21 10:10:00,40.61,40.62,40.48,40.5,125671.0,37.9639,37.9733,37.8424,37.8611,125671.0
2024-02-21 10:20:00,40.5,40.56,40.32,40.35,217590.0,37.8611,37.9172,37.6928,37.7209,217590.0
2024-02-21 10:30:00,40.34,40.56,40.34,40.54,145617.0,37.7115,37.9172,37.7115,37.8985,145617.0
2024-02-21 10:40:00,40.55,40.59,40.5,40.58,179563.0,37.9078,37.9452,37.8611,37.9359,179563.0
2024-02-21 10:50:00,40.58,40.64,40.57,40.63,169417.0,37.9359,37.992,37.9265,37.9826,169417.0
2024-02-21 11:00:00,40.62,40.69,40.58,40.66,184099.0,37.9733,38.0387,37.9359,38.0107,184099.0
2024-02-21 11:10:00,40.66,40.89,40.65,40.84,163801.0,38.0107,38.2257,38.0013,38.1789,163801.0
2024-02-21 11:20:00,40.84,40.87,40.64,40.72,102968.0,38.1789,38.207,37.992,38.0668,102968.0
2024-02-21 11:30:00,40.71,40.72,40.62,40.65,114608.0,38.0574,38.0668,37.9733,38.0013,114608.0
2024-02-21 11:40:00,40.65,40.69,40.63,40.65,488125.0,38.0013,38.0387,37.9826,38.0013,488125.0
2024-02-21 11:50:00,40.64,40.78,40.63,40.77,103381.0,37.992,38.1228,37.9826,38.1135,103381.0
2024-02-21 12:00:00,40.78,40.8,40.72,40.74,55631.0,38.1228,38.1415,38.0668,38.0855,55631.0
2024-02-21 12:10:00,40.75,40.77,40.67,40.74,76199.0,38.0948,38.1135,38.02,38.0855,76199.0
2024-02-21 12:20:00,40.74,40.75,40.69,40.72,69956.0,38.0855,38.0948,38.0387,38.0668,69956.0
2024-02-21 12:30:00,40.73,40.75,40.69,40.72,72315.0,38.0761,38.0948,38.0387,38.0668,72315.0
2024-02-21 12:40:00,40.72,40.8,40.71,40.77,133784.0,38.0668,38.1415,38.0574,38.1135,133784.0
2024-02-21 12:50:00,40.78,40.84,40.77,40.81,111550.0,38.1228,38.1789,38.1135,38.1509,111550.0
2024-02-21 13:00:00,40.81,40.85,40.62,40.76,114078.0,38.1509,38.1883,37.9733,38.1042,114078.0
2024-02-21 13:10:00,40.76,40.86,40.75,40.84,67163.0,38.1042,38.1976,38.0948,38.1789,67163.0
2024-02-21 13:20:00,40.84,40.86,40.8,40.82,105885.0,38.1789,38.1976,38.1415,38.1602,105885.0
2024-02-21 13:30:00,40.82,40.86,40.78,40.85,68177.0,38.1602,38.1976,38.1228,38.1883,68177.0
2024-02-21 13:40:00,40.84,40.9,40.82,40.89,118598.0,38.1789,38.235,38.1602,38.2257,118598.0
2024-02-21 13:50:00,40.89,40.99,40.87,40.97,81106.0,38.2257,38.3192,38.207,38.3005,81106.0
2024-02-21 14:00:00,40.96,41.03,40.88,40.94,101492.0,38.2911,38.3566,38.2163,38.2724,101492.0
2024-02-21 14:10:00,40.94,40.94,40.79,40.85,53143.0,38.2724,38.2724,38.1322,38.1883,53143.0
2024-02-21 14:20:00,40.86,40.9,40.76,40.88,105365.0,38.1976,38.235,38.1042,38.2163,105365.0
2024-02-21 14:30:00,40.88,40.9,40.8,40.82,51019.0,38.2163,38.235,38.1415,38.1602,51019.0
2024-02-21 14:40:00,40.82,40.88,40.79,40.87,62293.0,38.1602,38.2163,38.1322,38.207,62293.0
2024-02-21 14:50:00,40.88,40.89,40.82,40.87,105770.0,38.2163,38.2257,38.1602,38.207,105770.0
2024-02-21 15:00:00,40.87,40.87,40.73,40.74,75154.0,38.207,38.207,38.0761,38.0855,75154.0
2024-02-21 15:10:00,40.75,40.79,40.7,40.71,171712.0,38.0948,38.1322,38.0481,38.0574,171712.0
2024-02-21 15:20:00,40.71,40.71,40.62,40.69,130492.0,38.0574,38.0574,37.9733,38.0387,130492.0
2024-02-21 15:30:00,40.69,40.8,40.65,40.77,158344.0,38.0387,38.1415,38.0013,38.1135,158344.0
2024-02-21 15:40:00,40.78,40.82,40.73,40.77,225859.0,38.1228,38.1602,38.0761,38.1135,225859.0
2024-02-21 15:50:00,40.78,40.84,40.71,40.82,681380.0,38.1228,38.1789,38.0574,38.1602,681380.0
2024-02-22 09:30:00,41.35,41.6,41.13,41.57,505465.0,38.6557,38.8894,38.45,38.8614,505465.0
2024-02-22 09:40:00,41.58,41.82,41.51,41.76,213890.0,38.8707,39.0951,38.8053,39.039,213890.0
2024-02-22 09:50:00,41.75,41.87,41.59,41.87,214987.0,39.0296,39.1418,38.8801,39.1418,214987.0
2024-02-22 10:00:00,41.87,42.0,41.77,41.77,324057.0,39.1418,39.2634,39.0483,39.0483,324057.0
2024-02-22 10:10:00,41.77,42.04,41.7,41.88,258046.0,39.0483,39.3008,38.9829,39.1512,258046.0
2024-02-22 10:20:00,41.87,41.95,41.71,41.77,343244.0,39.1418,39.2166,38.9923,39.0483,343244.0
2024-02-22 10:30:00,41.77,41.82,41.68,41.72,328856.0,39.0483,39.0951,38.9642,39.0016,328856.0
2024-02-22 10:40:00,41.73,41.8,41.65,41.69,345326.0,39.0109,39.0764,38.9362,38.9736,345326.0
2024-02-22 10:50:00,41.69,41.8,41.68,41.69,118886.0,38.9736,39.0764,38.9642,38.9736,118886.0
2024-02-22 11:00:00,41.68,41.72,41.63,41.66,138558.0,38.9642,39.0016,38.9175,38.9455,138558.0
2024-02-22 11:10:00,41.65,41.75,41.62,41.68,73737.0,38.9362,39.0296,38.9081,38.9642,73737.0
2024-02-22 11:20:00,41.68,41.7,41.61,41.65,106880.0,38.9642,38.9829,38.8988,38.9362,106880.0
2024-02-22 11:30:00,41.64,41.7,41.58,41.61,97797.0,38.9268,38.9829,38.8707,38.8988,97797.0
2024-02-22 11:40:00,41.6,41.64,41.51,41.55,121881.0,38.8894,38.9268,38.8053,38.8427,121881.0
2024-02-22 11:50:00,41.55,41.66,41.52,41.63,155058.0,38.8427,38.9455,38.8146,38.9175,155058.0
2024-02-22 12:00:00,41.63,41.64,41.55,41.57,69893.0,38.9175,38.9268,38.8427,38.8614,69893.0
2024-02-22 12:10:00,41.57,41.57,41.49,41.55,116675.0,38.8614,38.8614,38.7866,38.8427,116675.0
2024-02-22 12:20:00,41.55,41.65,41.51,41.62,160106.0,38.8427,38.9362,38.8053,38.9081,160106.0
2024-02-22 12:30:00,41.62,41.62,41.53,41.55,69535.0,38.9081,38.9081,38.824,38.8427,69535.0
2024-02-22 12:40:00,41.55,41.56,41.45,41.47,90338.0,38.8427,38.852,38.7492,38.7679,90338.0
2024-02-22 12:50:00,41.47,41.51,41.43,41.44,140808.0,38.7679,38.8053,38.7305,38.7398,140808.0
2024-02-22 13:00:00,41.44,41.44,41.33,41.34,85181.0,38.7398,38.7398,38.637,38.6464,85181.0
2024-02-22 13:10:00,41.34,41.34,41.16,41.18,170505.0,38.6464,38.6464,38.4781,38.4968,170505.0
2024-02-22 13:20:00,41.19,41.34,41.18,41.27,144210.0,38.5061,38.6464,38.4968,38.5809,144210.0
2024-02-22 13:30:00,41.27,41.28,41.17,41.19,132440.0,38.5809,38.5903,38.4874,38.5061,132440.0
2024-02-22 13:40:00,41.19,41.21,41.1,41.16,84068.0,38.5061,38.5248,38.422,38.4781,84068.0
2024-02-22 13:50:00,41.16,41.17,41.08,41.16,97627.0,38.4781,38.4874,38.4033,38.4781,97627.0
2024-02-22 14:00:00,41.16,41.18,41.12,41.13,84387.0,38.4781,38.4968,38.4407,38.45,84387.0
2024-02-22 14:10:00,41.14,41.24,41.09,41.23,155057.0,38.4594,38.5529,38.4127,38.5435,155057.0
2024-02-22 14:20:00,41.23,41.36,41.22,41.36,186441.0,38.5435,38.6651,38.5342,38.6651,186441.0
2024-02-22 14:30:00,41.36,41.37,41.17,41.19,232440.0,38.6651,38.6744,38.4874,38.5061,232440.0
2024-02-22 14:40:00,41.18,41.24,41.1,41.16,150662.0,38.4968,38.5529,38.422,38.4781,150662.0
2024-02-22 14:50:00,41.16,41.27,41.13,41.27,303462.0,38.4781,38.5809,38.45,38.5809,303462.0
2024-02-22 15:00:00,41.27,41.41,41.26,41.4,201960.0,38.5809,38.7118,38.5716,38.7025,201960.0
2024-02-22 15:10:00,41.4,41.48,41.3,41.47,279621.0,38.7025,38.7772,38.609,38.7679,279621.0
2024-02-22 15:20:00,41.48,41.62,41.47,41.51,224822.0,38.7772,38.9081,38.7679,38.8053,224822.0
2024-02-22 15:30:00,41.52,41.54,41.45,41.52,161808.0,38.8146,38.8333,38.7492,38.8146,161808.0
2024-02-22 15:40:00,41.52,41.57,41.39,41.41,292510.0,38.8146,38.8614,38.6931,38.7118,292510.0
2024-02-22 15:50:00,41.4,41.44,41.31,41.35,794234.0,38.7025,38.7398,38.6183,38.6557,794234.0
2024-02-23 09:30:00,41.37,41.46,41.09,41.14,140359.0,38.6744,38.7585,38.4127,38.4594,140359.0
2024-02-23 09:40:00,41.15,41.38,41.12,41.35,229486.0,38.4687,38.6838,38.4407,38.6557,229486.0
2024-02-23 09:50:00,41.35,41.36,41.11,41.23,153025.0,38.6557,38.6651,38.4313,38.5435,153025.0
2024-02-23 10:00:00,41.23,41.33,41.19,41.33,119943.0,38.5435,38.637,38.5061,38.637,119943.0
2024-02-23 10:10:00,41.32,41.46,41.29,41.44,82835.0,38.6277,38.7585,38.5996,38.7398,82835.0
2024-02-23 10:20:00,41.44,41.51,41.41,41.41,114676.0,38.7398,38.8053,38.7118,38.7118,114676.0
2024-02-23 10:30:00,41.42,41.5,41.36,41.5,103244.0,38.7211,38.7959,38.6651,38.7959,103244.0
2024-02-23 10:40:00,41.49,41.57,41.48,41.52,85617.0,38.7866,38.8614,38.7772,38.8146,85617.0
2024-02-23 10:50:00,41.51,41.66,41.51,41.66,115820.0,38.8053,38.9455,38.8053,38.9455,115820.0
2024-02-23 11:00:00,41.66,41.67,41.53,41.66,120342.0,38.9455,38.9549,38.824,38.9455,120342.0
2024-02-23 11:10:00,41.65,41.65,41.5,41.51,83570.0,38.9362,38.9362,38.7959,38.8053,83570.0
2024-02-23 11:20:00,41.51,41.53,41.45,41.52,74201.0,38.8053,38.824,38.7492,38.8146,74201.0
2024-02-23 11:30:00,41.52,41.54,41.45,41.51,77380.0,38.8146,38.8333,38.7492,38.8053,77380.0
2024-02-23 11:40:00,41.52,41.56,41.47,41.56,76341.0,38.8146,38.852,38.7679,38.852,76341.0
2024-02-23 11:50:00,41.55,41.6,41.54,41.56,55976.0,38.8427,38.8894,38.8333,38.852,55976.0
2024-02-23 12:00:00,41.55,41.61,41.51,41.59,47885.0,38.8427,38.8988,38.8053,38.8801,47885.0
2024-02-23 12:10:00,41.59,41.68,41.57,41.66,188470.0,38.8801,38.9642,38.8614,38.9455,188470.0
2024-02-23 12:20:00,41.66,41.67,41.51,41.51,84329.0,38.9455,38.9549,38.8053,38.8053,84329.0
2024-02-23 12:30:00,41.52,41.57,41.47,41.55,101390.0,38.8146,38.8614,38.7679,38.8427,101390.0
2024-02-23 12:40:00,41.55,41.58,41.51,41.57,64649.0,38.8427,38.8707,38.8053,38.8614,64649.0
2024-02-23 12:50:00,41.57,41.57,41.52,41.55,74039.0,38.8614,38.8614,38.8146,38.8427,74039.0
2024-02-23 13:00:00,41.55,41.55,41.44,41.45,111214.0,38.8427,38.8427,38.7398,38.7492,111214.0
2024-02-23 13:10:00,41.45,41.54,41.44,41.53,116926.0,38.7492,38.8333,38.7398,38.824,116926.0
2024-02-23 13:20:00,41.54,41.57,41.5,41.56,89719.0,38.8333,38.8614,38.7959,38.852,89719.0
2024-02-23 13:30:00,41.55,41.58,41.53,41.55,127120.0,38.8427,38.8707,38.824,38.8427,127120.0
2024-02-23 13:40:00,41.55,41.57,41.51,41.51,63251.0,38.8427,38.8614,38.8053,38.8053,63251.0
2024-02-23 13:50:00,41.52,41.55,41.48,41.52,58268.0,38.8146,38.8427,38.7772,38.8146,58268.0
2024-02-23 14:00:00,41.52,41.54,41.47,41.51,112218.0,38.8146,38.8333,38.7679,38.8053,112218.0
2024-02-23 14:10:00,41.52,41.52,41.48,41.5,47254.0,38.8146,38.8146,38.7772,38.7959,47254.0
2024-02-23 14:20:00,41.5,41.5,41.39,41.41,116238.0,38.7959,38.7959,38.6931,38.7118,116238.0
2024-02-23 14:30:00,41.41,41.42,41.36,41.38,58781.0,38.7118,38.7211,38.6651,38.6838,58781.0
2024-02-23 14:40:00,41.38,41.39,41.32,41.34,51211.0,38.6838,38.6931,38.6277,38.6464,51211.0
2024-02-23 14:50:00,41.34,41.35,41.3,41.34,64212.0,38.6464,38.6557,38.609,38.6464,64212.0
2024-02-23 15:00:00,41.34,41.39,41.32,41.37,70688.0,38.6464,38.6931,38.6277,38.6744,70688.0
2024-02-23 15:10:00,41.37,41.4,41.35,41.39,97026.0,38.6744,38.7025,38.6557,38.6931,97026.0
2024-02-23 15:20:00,41.39,41.46,41.36,41.43,127057.0,38.6931,38.7585,38.6651,38.7305,127057.0
2024-02-23 15:30:00,41.43,41.48,41.39,41.4,162304.0,38.7305,38.7772,38.6931,38.7025,162304.0
2024-02-23 15:40:00,41.41,41.46,41.37,41.43,236826.0,38.7118,38.7585,38.6744,38.7305,236826.0
2024-02-23 15:50:00,41.43,41.45,41.34,41.34,503248.0,38.7305,38.7492,38.6464,38.6464,503248.0
2024-02-26 09:30:00,41.11,41.31,41.06,41.08,168269.0,38.4313,38.6183,38.3846,38.4033,168269.0
2024-02-26 09:40:00,41.07,41.27,41.03,41.24,155939.0,38.394,38.5809,38.3566,38.5529,155939.0
2024-02-26 09:50:00,41.24,41.43,41.22,41.4,255761.0,38.5529,38.7305,38.5342,38.7025,255761.0
2024-02-26 10:00:00,41.41,41.43,41.21,41.24,202673.0,38.7118,38.7305,38.5248,38.5529,202673.0
2024-02-26 10:10:00,41.24,41.27,41.11,41.16,90710.0,38.5529,38.5809,38.4313,38.4781,90710.0
2024-02-26 10:20:00,41.16,41.18,41.05,41.08,85381.0,38.4781,38.4968,38.3753,38.4033,85381.0
2024-02-26 10:30:00,41.09,41.13,41.03,41.04,75780.0,38.4127,38.45,38.3566,38.3659,75780.0
2024-02-26 10:40:00,41.04,41.07,40.97,41.01,90102.0,38.3659,38.394,38.3005,38.3379,90102.0
2024-02-26 10:50:00,41.0,41.13,40.98,41.13,50500.0,38.3285,38.45,38.3098,38.45,50500.0
2024-02-26 11:00:00,41.13,41.14,41.09,41.13,50259.0,38.45,38.4594,38.4127,38.45,50259.0
2024-02-26 11:10:00,41.13,41.22,41.11,41.19,46546.0,38.45,38.5342,38.4313,38.5061,46546.0
2024-02-26 11:20:00,41.19,41.2,41.14,41.18,44052.0,38.5061,38.5155,38.4594,38.4968,44052.0
2024-02-26 11:30:00,41.19,41.19,41.1,41.14,46825.0,38.5061,38.5061,38.422,38.4594,46825.0
2024-02-26 11:40:00,41.14,41.2,41.1,41.2,58144.0,38.4594,38.5155,38.422,38.5155,58144.0
2024-02-26 11:50:00,41.2,41.21,41.17,41.18,76546.0,38.5155,38.5248,38.4874,38.4968,76546.0
2024-02-26 12:00:00,41.18,41.19,41.13,41.16,75717.0,38.4968,38.5061,38.45,38.4781,75717.0
2024-02-26 12:10:00,41.16,41.16,41.1,41.1,82737.0,38.4781,38.4781,38.422,38.422,82737.0
2024-02-26 12:20:00,41.1,41.11,41.01,41.02,62260.0,38.422,38.4313,38.3379,38.3472,62260.0
2024-02-26 12:30:00,41.01,41.01,40.92,40.92,101296.0,38.3379,38.3379,38.2537,38.2537,101296.0
2024-02-26 12:40:00,40.93,40.93,40.87,40.89,107741.0,38.2631,38.2631,38.207,38.2257,107741.0
2024-02-26 12:50:00,40.89,40.9,40.82,40.88,105400.0,38.2257,38.235,38.1602,38.2163,105400.0
2024-02-26 13:00:00,40.89,40.89,40.83,40.88,44883.0,38.2257,38.2257,38.1696,38.2163,44883.0
2024-02-26 13:10:00,40.88,40.92,40.79,40.8,75183.0,38.2163,38.2537,38.1322,38.1415,75183.0
2024-02-26 13:20:00,40.8,40.8,40.65,40.67,125121.0,38.1415,38.1415,38.0013,38.02,125121.0
2024-02-26 13:30:00,40.66,40.76,40.66,40.75,118381.0,38.0107,38.1042,38.0107,38.0948,118381.0
2024-02-26 13:40:00,40.76,40.82,40.74,40.79,69194.0,38.1042,38.1602,38.0855,38.1322,69194.0
2024-02-26 13:50:00,40.8,40.92,40.78,40.9,112788.0,38.1415,38.2537,38.1228,38.235,112788.0
2024-02-26 14:00:00,40.9,40.95,40.87,40.9,60126.0,38.235,38.2818,38.207,38.235,60126.0
2024-02-26 14:10:00,40.89,40.93,40.86,40.92,101695.0,38.2257,38.2631,38.1976,38.2537,101695.0
2024-02-26 14:20:00,40.93,40.97,40.89,40.97,108377.0,38.2631,38.3005,38.2257,38.3005,108377.0
2024-02-26 14:30:00,40.97,40.98,40.87,40.91,94161.0,38.3005,38.3098,38.207,38.2444,94161.0
2024-02-26 14:40:00,40.91,40.91,40.84,40.86,66645.0,38.2444,38.2444,38.1789,38.1976,66645.0
2024-02-26 14:50:00,40.86,40.9,40.82,40.83,92068.0,38.1976,38.235,38.1602,38.1696,92068.0
2024-02-26 15:00:00,40.84,40.89,40.82,40.84,101487.0,38.1789,38.2257,38.1602,38.1789,101487.0
2024-02-26 15:10:00,40.85,40.9,40.79,40.8,104800.0,38.1883,38.235,38.1322,38.1415,104800.0
2024-02-26 15:20:00,40.8,40.81,40.76,40.8,130978.0,38.1415,38.1509,38.1042,38.1415,130978.0
2024-02-26 15:30:00,40.8,40.83,40.73,40.77,147107.0,38.1415,38.1696,38.0761,38.1135,147107.0
2024-02-26 15:40:00,40.77,40.89,40.75,40.89,323088.0,38.1135,38.2257,38.0948,38.2257,323088.0
2024-02-26 15:50:00,40.89,40.93,40.8,40.85,552986.0,38.2257,38.2631,38.1415,38.1883,552986.0
2024-02-27 09:30:00,41.25,41.49,41.15,41.37,197610.0,38.5622,38.7866,38.4687,38.6744,197610.0
2024-02-27 09:40:00,41.39,41.62,41.31,41.32,183882.0,38.6931,38.9081,38.6183,38.6277,183882.0
2024-02-27 09:50:00,41.31,41.32,41.07,41.21,151466.0,38.6183,38.6277,38.394,38.5248,151466.0
2024-02-27 10:00:00,41.21,41.32,41.11,41.13,183178.0,38.5248,38.6277,38.4313,38.45,183178.0
2024-02-27 10:10:00,41.14,41.43,41.13,41.4,118020.0,38.4594,38.7305,38.45,38.7025,118020.0
2024-02-27 10:20:00,41.4,41.54,41.4,41.53,75485.0,38.7025,38.8333,38.7025,38.824,75485.0
2024-02-27 10:30:00,41.53,41.63,41.51,41.6,100053.0,38.824,38.9175,38.8053,38.8894,100053.0
2024-02-27 10:40:00,41.59,41.7,41.59,41.67,56980.0,38.8801,38.9829,38.8801,38.9549,56980.0
2024-02-27 10:50:00,41.67,41.8,41.62,41.8,71495.0,38.9549,39.0764,38.9081,39.0764,71495.0
2024-02-27 11:00:00,41.8,41.86,41.76,41.84,66146.0,39.0764,39.1325,39.039,39.1138,66146.0
2024-02-27 11:10:00,41.84,41.85,41.79,41.83,49949.0,39.1138,39.1231,39.067,39.1044,49949.0
2024-02-27 11:20:00,41.83,41.84,41.76,41.78,69197.0,39.1044,39.1138,39.039,39.0577,69197.0
2024-02-27 11:30:00,41.79,41.82,41.73,41.79,60146.0,39.067,39.0951,39.0109,39.067,60146.0
2024-02-27 11:40:00,41.8,41.8,41.64,41.66,222684.0,39.0764,39.0764,38.9268,38.9455,222684.0
2024-02-27 11:50:00,41.65,41.67,41.58,41.61,54397.0,38.9362,38.9549,38.8707,38.8988,54397.0
2024-02-27 12:00:00,41.61,41.63,41.54,41.57,57767.0,38.8988,38.9175,38.8333,38.8614,57767.0
2024-02-27 12:10:00,41.57,41.58,41.52,41.56,58249.0,38.8614,38.8707,38.8146,38.852,58249.0
2024-02-27 12:20:00,41.55,41.59,41.53,41.55,39288.0,38.8427,38.8801,38.824,38.8427,39288.0
2024-02-27 12:30:00,41.55,41.6,41.55,41.58,48829.0,38.8427,38.8894,38.8427,38.8707,48829.0
2024-02-27 12:40:00,41.58,41.61,41.56,41.59,90477.0,38.8707,38.8988,38.852,38.8801,90477.0
2024-02-27 12:50:00,41.59,41.61,41.53,41.56,116319.0,38.8801,38.8988,38.824,38.852,116319.0
2024-02-27 13:00:00,41.55,41.61,41.48,41.59,175253.0,38.8427,38.8988,38.7772,38.8801,175253.0
2024-02-27 13:10:00,41.59,41.61,41.48,41.48,80685.0,38.8801,38.8988,38.7772,38.7772,80685.0
2024-02-27 13:20:00,41.48,41.53,41.42,41.42,75817.0,38.7772,38.824,38.7211,38.7211,75817.0
2024-02-27 13:30:00,41.42,41.47,41.41,41.46,53617.0,38.7211,38.7679,38.7118,38.7585,53617.0
2024-02-27 13:40:00,41.47,41.49,41.41,41.47,87905.0,38.7679,38.7866,38.7118,38.7679,87905.0
2024-02-27 13:50:00,41.47,41.51,41.4,41.41,71727.0,38.7679,38.8053,38.7025,38.7118,71727.0
2024-02-27 14:00:00,41.41,41.42,41.35,41.37,83842.0,38.7118,38.7211,38.6557,38.6744,83842.0
2024-02-27 14:10:00,41.37,41.42,41.36,41.39,75425.0,38.6744,38.7211,38.6651,38.6931,75425.0
2024-02-27 14:20:00,41.39,41.39,41.28,41.29,81001.0,38.6931,38.6931,38.5903,38.5996,81001.0
2024-02-27 14:30:00,41.29,41.3,41.17,41.17,172067.0,38.5996,38.609,38.4874,38.4874,172067.0
2024-02-27 14:40:00,41.18,41.24,41.17,41.2,145119.0,38.4968,38.5529,38.4874,38.5155,145119.0
2024-02-27 14:50:00,41.21,41.21,41.16,41.19,74314.0,38.5248,38.5248,38.4781,38.5061,74314.0
2024-02-27 15:00:00,41.19,41.19,41.11,41.15,116332.0,38.5061,38.5061,38.4313,38.4687,116332.0
2024-02-27 15:10:00,41.15,41.2,41.13,41.19,122387.0,38.4687,38.5155,38.45,38.5061,122387.0
2024-02-27 15:20:00,41.18,41.22,41.15,41.22,95870.0,38.4968,38.5342,38.4687,38.5342,95870.0
2024-02-27 15:30:00,41.21,41.3,41.19,41.27,156954.0,38.5248,38.609,38.5061,38.5809,156954.0
2024-02-27 15:40:00,41.27,41.34,41.25,41.34,183117.0,38.5809,38.6464,38.5622,38.6464,183117.0
2024-02-27 15:50:00,41.34,41.39,41.31,41.37,611661.0,38.6464,38.6931,38.6183,38.6744,611661.0
2024-02-28 09:30:00,41.1,41.29,40.85,41.24,136403.0,38.422,38.5996,38.1883,38.5529,136403.0
2024-02-28 09:40:00,41.23,41.49,41.17,41.38,98177.0,38.5435,38.7866,38.4874,38.6838,98177.0
2024-02-28 09:50:00,41.39,41.44,41.32,41.38,105253.0,38.6931,38.7398,38.6277,38.6838,105253.0
2024-02-28 10:00:00,41.39,41.48,41.33,41.43,93301.0,38.6931,38.7772,38.637,38.7305,93301.0
2024-02-28 10:10:00,41.43,41.46,41.36,41.37,102511.0,38.7305,38.7585,38.6651,38.6744,102511.0
2024-02-28 10:20:00,41.38,41.4,41.31,41.34,119895.0,38.6838,38.7025,38.6183,38.6464,119895.0
2024-02-28 10:30:00,41.34,41.47,41.31,41.45,100982.0,38.6464,38.7679,38.6183,38.7492,100982.0
2024-02-28 10:40:00,41.44,41.47,41.36,41.46,84991.0,38.7398,38.7679,38.6651,38.7585,84991.0
2024-02-28 10:50:00,41.47,41.52,41.41,41.51,97971.0,38.7679,38.8146,38.7118,38.8053,97971.0
2024-02-28 11:00:00,41.51,41.55,41.47,41.52,102154.0,38.8053,38.8427,38.7679,38.8146,102154.0
2024-02-28 11:10:00,41.52,41.53,41.47,41.49,49490.0,38.8146,38.824,38.7679,38.7866,49490.0
2024-02-28 11:20:00,41.5,41.5,41.41,41.46,75904.0,38.7959,38.7959,38.7118,38.7585,75904.0
2024-02-28 11:30:00,41.46,41.48,41.33,41.37,91492.0,38.7585,38.7772,38.637,38.6744,91492.0
2024-02-28 11:40:00,41.37,41.38,41.33,41.33,73885.0,38.6744,38.6838,38.637,38.637,73885.0
2024-02-28 11:50:00,41.34,41.37,41.29,41.31,83743.0,38.6464,38.6744,38.5996,38.6183,83743.0
2024-02-28 12:00:00,41.31,41.38,41.31,41.32,110050.0,38.6183,38.6838,38.6183,38.6277,110050.0
2024-02-28 12:10:00,41.32,41.35,41.25,41.26,56664.0,38.6277,38.6557,38.5622,38.5716,56664.0
2024-02-28 12:20:00,41.26,41.29,41.2,41.23,89008.0,38.5716,38.5996,38.5155,38.5435,89008.0
2024-02-28 12:30:00,41.23,41.32,41.23,41.29,113655.0,38.5435,38.6277,38.5435,38.5996,113655.0
2024-02-28 12:40:00,41.29,41.36,41.27,41.34,94467.0,38.5996,38.6651,38.5809,38.6464,94467.0
2024-02-28 12:50:00,41.36,41.4,41.33,41.34,93522.0,38.6651,38.7025,38.637,38.6464,93522.0
2024-02-28 13:00:00,41.34,41.41,41.33,41.41,54044.0,38.6464,38.7118,38.637,38.7118,54044.0
2024-02-28 13:10:00,41.41,41.47,41.39,41.41,76087.0,38.7118,38.7679,38.6931,38.7118,76087.0
2024-02-28 13:20:00,41.41,41.44,41.39,41.41,74796.0,38.7118,38.7398,38.6931,38.7118,74796.0
2024-02-28 13:30:00,41.41,41.43,41.32,41.36,174937.0,38.7118,38.7305,38.6277,38.6651,174937.0
2024-02-28 13:40:00,41.37,41.38,41.29,41.31,112509.0,38.6744,38.6838,38.5996,38.6183,112509.0
2024-02-28 13:50:00,41.31,41.33,41.28,41.3,69359.0,38.6183,38.637,38.5903,38.609,69359.0
2024-02-28 14:00:00,41.31,41.33,41.25,41.26,100418.0,38.6183,38.637,38.5622,38.5716,100418.0
2024-02-28 14:10:00,41.25,41.33,41.14,41.3,110417.0,38.5622,38.637,38.4594,38.609,110417.0
2024-02-28 14:20:00,41.31,41.33,41.22,41.23,91247.0,38.6183,38.637,38.5342,38.5435,91247.0
2024-02-28 14:30:00,41.23,41.23,41.15,41.18,66844.0,38.5435,38.5435,38.4687,38.4968,66844.0
2024-02-28 14:40:00,41.19,41.19,41.13,41.14,129091.0,38.5061,38.5061,38.45,38.4594,129091.0
2024-02-28 14:50:00,41.14,41.17,41.11,41.13,138455.0,38.4594,38.4874,38.4313,38.45,138455.0
2024-02-28 15:00:00,41.13,41.2,41.11,41.14,138302.0,38.45,38.5155,38.4313,38.4594,138302.0
2024-02-28 15:10:00,41.14,41.18,41.1,41.16,153523.0,38.4594,38.4968,38.422,38.4781,153523.0
2024-02-28 15:20:00,41.16,41.25,41.14,41.25,84479.0,38.4781,38.5622,38.4594,38.5622,84479.0
2024-02-28 15:30:00,41.25,41.25,41.2,41.25,90782.0,38.5622,38.5622,38.5155,38.5622,90782.0
2024-02-28 15:40:00,41.25,41.29,41.19,41.21,219693.0,38.5622,38.5996,38.5061,38.5248,219693.0
2024-02-28 15:50:00,41.21,41.26,41.17,41.23,703910.0,38.5248,38.5716,38.4874,38.5435,703910.0
2024-02-29 09:30:00,41.74,42.03,41.61,42.01,257293.0,39.0203,39.2914,38.8988,39.2727,257293.0
2024-02-29 09:40:00,42.03,42.05,41.86,41.94,134857.0,39.2914,39.3101,39.1325,39.2073,134857.0
2024-02-29 09:50:00,41.95,42.03,41.82,41.96,49156.0,39.2166,39.2914,39.0951,39.226,49156.0
2024-02-29 10:00:00,42.0,42.06,41.9,41.91,190178.0,39.2634,39.3194,39.1699,39.1792,190178.0
2024-02-29 10:10:00,41.91,41.94,41.76,41.9,76018.0,39.1792,39.2073,39.039,39.1699,76018.0
2024-02-29 10:20:00,41.91,42.15,41.88,42.14,60587.0,39.1792,39.4036,39.1512,39.3942,60587.0
2024-02-29 10:30:00,42.13,42.18,41.98,42.03,91874.0,39.3849,39.4316,39.2447,39.2914,91874.0
2024-02-29 10:40:00,42.01,42.04,41.88,41.91,51703.0,39.2727,39.3008,39.1512,39.1792,51703.0
2024-02-29 10:50:00,41.91,41.92,41.79,41.83,35371.0,39.1792,39.1886,39.067,39.1044,35371.0
2024-02-29 11:00:00,41.83,41.88,41.76,41.78,50770.0,39.1044,39.1512,39.039,39.0577,50770.0
2024-02-29 11:10:00,41.77,41.81,41.69,41.71,38364.0,39.0483,39.0857,38.9736,38.9923,38364.0
2024-02-29 11:20:00,41.72,41.76,41.64,41.65,120674.0,39.0016,39.039,38.9268,38.9362,120674.0
2024-02-29 11:30:00,41.63,41.66,41.55,41.55,87455.0,38.9175,38.9455,38.8427,38.8427,87455.0
2024-02-29 11:40:00,41.55,41.57,41.48,41.57,76705.0,38.8427,38.8614,38.7772,38.8614,76705.0
2024-02-29 11:50:00,41.57,41.6,41.5,41.51,42064.0,38.8614,38.8894,38.7959,38.8053,42064.0
2024-02-29 12:00:00,41.5,41.57,41.49,41.54,33543.0,38.7959,38.8614,38.7866,38.8333,33543.0
2024-02-29 12:10:00,41.55,41.61,41.54,41.6,52059.0,38.8427,38.8988,38.8333,38.8894,52059.0
2024-02-29 12:20:00,41.59,41.6,41.48,41.51,33628.0,38.8801,38.8894,38.7772,38.8053,33628.0
2024-02-29 12:30:00,41.5,41.56,41.5,41.52,51079.0,38.7959,38.852,38.7959,38.8146,51079.0
2024-02-29 12:40:00,41.52,41.61,41.51,41.57,53250.0,38.8146,38.8988,38.8053,38.8614,53250.0
2024-02-29 12:50:00,41.58,41.62,41.52,41.62,52416.0,38.8707,38.9081,38.8146,38.9081,52416.0
2024-02-29 13:00:00,41.62,41.66,41.59,41.65,55118.0,38.9081,38.9455,38.8801,38.9362,55118.0
2024-02-29 13:10:00,41.66,41.71,41.64,41.67,29627.0,38.9455,38.9923,38.9268,38.9549,29627.0
2024-02-29 13:20:00,41.68,41.72,41.64,41.7,44935.0,38.9642,39.0016,38.9268,38.9829,44935.0
2024-02-29 13:30:00,41.7,41.74,41.67,41.72,37169.0,38.9829,39.0203,38.9549,39.0016,37169.0
2024-02-29 13:40:00,41.72,41.79,41.72,41.77,46807.0,39.0016,39.067,39.0016,39.0483,46807.0
2024-02-29 13:50:00,41.77,41.82,41.77,41.79,40478.0,39.0483,39.0951,39.0483,39.067,40478.0
2024-02-29 14:00:00,41.8,41.88,41.79,41.84,98686.0,39.0764,39.1512,39.067,39.1138,98686.0
2024-02-29 14:10:00,41.85,41.9,41.83,41.89,69593.0,39.1231,39.1699,39.1044,39.1605,69593.0
2024-02-29 14:20:00,41.89,41.91,41.83,41.86,64995.0,39.1605,39.1792,39.1044,39.1325,64995.0
2024-02-29 14:30:00,41.86,41.9,41.82,41.84,56533.0,39.1325,39.1699,39.0951,39.1138,56533.0
2024-02-29 14:40:00,41.84,41.89,41.81,41.82,103800.0,39.1138,39.1605,39.0857,39.0951,103800.0
2024-02-29 14:50:00,41.81,41.84,41.78,41.83,56802.0,39.0857,39.1138,39.0577,39.1044,56802.0
2024-02-29 15:00:00,41.84,41.87,41.82,41.84,49543.0,39.1138,39.1418,39.0951,39.1138,49543.0
2024-02-29 15:10:00,41.85,41.87,41.81,41.84,103992.0,39.1231,39.1418,39.0857,39.1138,103992.0
2024-02-29 15:20:00,41.84,41.85,41.8,41.85,95113.0,39.1138,39.1231,39.0764,39.1231,95113.0
2024-02-29 15:30:00,41.86,41.93,41.85,41.93,113659.0,39.1325,39.1979,39.1231,39.1979,113659.0
2024-02-29 15:40:00,41.93,41.99,41.9,41.95,192709.0,39.1979,39.254,39.1699,39.2166,192709.0
2024-02-29 15:50:00,41.95,42.08,41.92,41.95,942362.0,39.2166,39.3381,39.1886,39.2166,942362.0
2024-03-01 09:30:00,41.61,41.9,41.44,41.46,291092.0,38.8988,39.1699,38.7398,38.7585,291092.0
2024-03-01 09:40:00,41.47,41.47,41.08,41.09,341771.0,38.7679,38.7679,38.4033,38.4127,341771.0
2024-03-01 09:50:00,41.09,41.17,40.93,41.17,151440.0,38.4127,38.4874,38.2631,38.4874,151440.0
2024-03-01 10:00:00,41.17,41.35,41.17,41.23,357440.0,38.4874,38.6557,38.4874,38.5435,357440.0
2024-03-01 10:10:00,41.23,41.51,41.23,41.48,188109.0,38.5435,38.8053,38.5435,38.7772,188109.0
2024-03-01 10:20:00,41.51,41.61,41.48,41.56,324208.0,38.8053,38.8988,38.7772,38.852,324208.0
2024-03-01 10:30:00,41.55,41.58,41.4,41.43,210059.0,38.8427,38.8707,38.7025,38.7305,210059.0
2024-03-01 10:40:00,41.41,41.58,41.39,41.5,183595.0,38.7118,38.8707,38.6931,38.7959,183595.0
2024-03-01 10:50:00,41.5,41.56,41.44,41.52,177710.0,38.7959,38.852,38.7398,38.8146,177710.0
2024-03-01 11:00:00,41.53,41.66,41.53,41.62,98636.0,38.824,38.9455,38.824,38.9081,98636.0
2024-03-01 11:10:00,41.61,41.62,41.5,41.52,104799.0,38.8988,38.9081,38.7959,38.8146,104799.0
2024-03-01 11:20:00,41.52,41.58,41.43,41.44,265311.0,38.8146,38.8707,38.7305,38.7398,265311.0
2024-03-01 11:30:00,41.44,41.46,41.35,41.46,217130.0,38.7398,38.7585,38.6557,38.7585,217130.0
2024-03-01 11:40:00,41.47,41.5,41.45,41.5,142510.0,38.7679,38.7959,38.7492,38.7959,142510.0
2024-03-01 11:50:00,41.5,41.53,41.44,41.5,117619.0,38.7959,38.824,38.7398,38.7959,117619.0
2024-03-01 12:00:00,41.5,41.52,41.37,41.42,145166.0,38.7959,38.8146,38.6744,38.7211,145166.0
2024-03-01 12:10:00,41.42,41.51,41.38,41.45,211091.0,38.7211,38.8053,38.6838,38.7492,211091.0
2024-03-01 12:20:00,41.46,41.48,41.41,41.43,117501.0,38.7585,38.7772,38.7118,38.7305,117501.0
2024-03-01 12:30:00,41.43,41.47,41.4,41.47,67623.0,38.7305,38.7679,38.7025,38.7679,67623.0
2024-03-01 12:40:00,41.47,41.48,41.42,41.48,50319.0,38.7679,38.7772,38.7211,38.7772,50319.0
2024-03-01 12:50:00,41.48,41.51,41.39,41.41,65696.0,38.7772,38.8053,38.6931,38.7118,65696.0
2024-03-01 13:00:00,41.41,41.41,41.29,41.29,108065.0,38.7118,38.7118,38.5996,38.5996,108065.0
2024-03-01 13:10:00,41.3,41.35,41.29,41.34,81442.0,38.609,38.6557,38.5996,38.6464,81442.0
2024-03-01 13:20:00,41.34,41.36,41.31,41.34,89064.0,38.6464,38.6651,38.6183,38.6464,89064.0
2024-03-01 13:30:00,41.35,41.36,41.3,41.33,111065.0,38.6557,38.6651,38.609,38.637,111065.0
2024-03-01 13:40:00,41.33,41.52,41.32,41.52,113349.0,38.637,38.8146,38.6277,38.8146,113349.0
2024-03-01 13:50:00,41.52,41.62,41.51,41.62,76747.0,38.8146,38.9081,38.8053,38.9081,76747.0
2024-03-01 14:00:00,41.62,41.67,41.59,41.6,105721.0,38.9081,38.9549,38.8801,38.8894,105721.0
2024-03-01 14:10:00,41.61,41.66,41.55,41.56,102107.0,38.8988,38.9455,38.8427,38.852,102107.0
2024-03-01 14:20:00,41.56,41.64,41.52,41.64,99918.0,38.852,38.9268,38.8146,38.9268,99918.0
2024-03-01 14:30:00,41.64,41.67,41.56,41.59,87674.0,38.9268,38.9549,38.852,38.8801,87674.0
2024-03-01 14:40:00,41.59,41.61,41.55,41.58,110427.0,38.8801,38.8988,38.8427,38.8707,110427.0
2024-03-01 14:50:00,41.58,41.66,41.55,41.62,97755.0,38.8707,38.9455,38.8427,38.9081,97755.0
2024-03-01 15:00:00,41.62,41.64,41.52,41.54,73928.0,38.9081,38.9268,38.8146,38.8333,73928.0
2024-03-01 15:10:00,41.54,41.59,41.5,41.52,160167.0,38.8333,38.8801,38.7959,38.8146,160167.0
2024-03-01 15:20:00,41.52,41.54,41.45,41.47,166191.0,38.8146,38.8333,38.7492,38.7679,166191.0
2024-03-01 15:30:00,41.47,41.47,41.37,41.43,246880.0,38.7679,38.7679,38.6744,38.7305,246880.0
2024-03-01 15:40:00,41.43,41.49,41.42,41.44,243085.0,38.7305,38.7866,38.7211,38.7398,243085.0
2024-03-01 15:50:00,41.43,41.49,41.36,41.42,933496.0,38.7305,38.7866,38.6651,38.7211,933496.0
2024-03-04 09:30:00,42.42,42.5,42.13,42.33,483388.0,39.656,39.7308,39.3849,39.5719,483388.0
2024-03-04 09:40:00,42.35,42.54,42.35,42.45,288001.0,39.5906,39.7682,39.5906,39.684,288001.0
2024-03-04 09:50:00,42.46,42.68,42.43,42.64,325890.0,39.6934,39.899,39.6653,39.8617,325890.0
2024-03-04 10:00:00,42.66,42.67,42.49,42.63,257879.0,39.8804,39.8897,39.7214,39.8523,257879.0
2024-03-04 10:10:00,42.63,42.72,42.53,42.71,272577.0,39.8523,39.9364,39.7588,39.9271,272577.0
2024-03-04 10:20:00,42.73,43.0,42.6,43.0,247284.0,39.9458,40.1982,39.8243,40.1982,247284.0
2024-03-04 10:30:00,42.99,43.07,42.9,42.96,262107.0,40.1889,40.2636,40.1047,40.1608,262107.0
2024-03-04 10:40:00,42.95,43.06,42.87,43.0,232194.0,40.1515,40.2543,40.0767,40.1982,232194.0
2024-03-04 10:50:00,43.0,43.17,42.96,43.11,145341.0,40.1982,40.3571,40.1608,40.301,145341.0
2024-03-04 11:00:00,43.11,43.16,42.99,43.11,183904.0,40.301,40.3478,40.1889,40.301,183904.0
2024-03-04 11:10:00,43.12,43.28,43.11,43.17,255767.0,40.3104,40.46,40.301,40.3571,255767.0
2024-03-04 11:20:00,43.16,43.22,43.11,43.15,138033.0,40.3478,40.4039,40.301,40.3384,138033.0
2024-03-04 11:30:00,43.15,43.41,43.13,43.4,126777.0,40.3384,40.5815,40.3197,40.5721,126777.0
2024-03-04 11:40:00,43.4,43.5,43.38,43.44,146766.0,40.5721,40.6656,40.5534,40.6095,146766.0
2024-03-04 11:50:00,43.43,43.47,43.31,43.34,247853.0,40.6002,40.6376,40.488,40.516,247853.0
2024-03-04 12:00:00,43.34,43.4,43.27,43.4,143092.0,40.516,40.5721,40.4506,40.5721,143092.0
2024-03-04 12:10:00,43.39,43.45,43.32,43.34,142687.0,40.5628,40.6189,40.4973,40.516,142687.0
2024-03-04 12:20:00,43.33,43.37,43.31,43.34,120516.0,40.5067,40.5441,40.488,40.516,120516.0
2024-03-04 12:30:00,43.34,43.35,43.12,43.15,199548.0,40.516,40.5254,40.3104,40.3384,199548.0
2024-03-04 12:40:00,43.16,43.26,43.12,43.17,151434.0,40.3478,40.4413,40.3104,40.3571,151434.0
2024-03-04 12:50:00,43.16,43.33,43.16,43.33,103672.0,40.3478,40.5067,40.3478,40.5067,103672.0
2024-03-04 13:00:00,43.33,43.36,43.25,43.29,143892.0,40.5067,40.5347,40.4319,40.4693,143892.0
2024-03-04 13:10:00,43.28,43.3,43.04,43.07,145784.0,40.46,40.4787,40.2356,40.2636,145784.0
2024-03-04 13:20:00,43.08,43.15,43.01,43.02,83773.0,40.273,40.3384,40.2075,40.2169,83773.0
2024-03-04 13:30:00,43.02,43.06,42.94,43.03,209650.0,40.2169,40.2543,40.1421,40.2262,209650.0
2024-03-04 13:40:00,43.04,43.06,42.9,42.91,98027.0,40.2356,40.2543,40.1047,40.1141,98027.0
2024-03-04 13:50:00,42.92,42.93,42.76,42.82,112606.0,40.1234,40.1328,39.9738,40.0299,112606.0
2024-03-04 14:00:00,42.83,42.92,42.79,42.83,100076.0,40.0393,40.1234,40.0019,40.0393,100076.0
2024-03-04 14:10:00,42.83,42.89,42.74,42.76,92943.0,40.0393,40.0954,39.9551,39.9738,92943.0
2024-03-04 14:20:00,42.76,42.76,42.63,42.73,118112.0,39.9738,39.9738,39.8523,39.9458,118112.0
2024-03-04 14:30:00,42.72,42.91,42.69,42.9,127581.0,39.9364,40.1141,39.9084,40.1047,127581.0
2024-03-04 14:40:00,42.9,42.91,42.82,42.89,207449.0,40.1047,40.1141,40.0299,40.0954,207449.0
2024-03-04 14:50:00,42.89,42.9,42.83,42.86,196471.0,40.0954,40.1047,40.0393,40.0673,196471.0
2024-03-04 15:00:00,42.86,42.87,42.8,42.83,79610.0,40.0673,40.0767,40.0112,40.0393,79610.0
2024-03-04 15:10:00,42.83,42.86,42.78,42.83,136550.0,40.0393,40.0673,39.9925,40.0393,136550.0
2024-03-04 15:20:00,42.83,42.87,42.78,42.85,133962.0,40.0393,40.0767,39.9925,40.058,133962.0
2024-03-04 15:30:00,42.84,42.86,42.74,42.83,184287.0,40.0486,40.0673,39.9551,40.0393,184287.0
2024-03-04 15:40:00,42.84,42.92,42.67,42.78,240339.0,40.0486,40.1234,39.8897,39.9925,240339.0
2024-03-04 15:50:00,42.78,42.82,42.65,42.71,875730.0,39.9925,40.0299,39.871,39.9271,875730.0
2024-03-05 09:30:00,42.51,43.05,42.51,43.05,245029.0,39.7401,40.2449,39.7401,40.2449,245029.0
2024-03-05 09:40:00,43.06,43.5,43.02,43.32,206708.0,40.2543,40.6656,40.2169,40.4973,206708.0
2024-03-05 09:50:00,43.32,43.36,43.22,43.23,157254.0,40.4973,40.5347,40.4039,40.4132,157254.0
2024-03-05 10:00:00,43.24,43.56,43.24,43.43,166249.0,40.4226,40.7217,40.4226,40.6002,166249.0
2024-03-05 10:10:00,43.42,43.43,43.15,43.24,199242.0,40.5908,40.6002,40.3384,40.4226,199242.0
2024-03-05 10:20:00,43.24,43.48,43.19,43.48,162321.0,40.4226,40.6469,40.3758,40.6469,162321.0
2024-03-05 10:30:00,43.47,43.66,43.41,43.64,147437.0,40.6376,40.8152,40.5815,40.7965,147437.0
2024-03-05 10:40:00,43.63,43.68,43.57,43.62,149524.0,40.7871,40.8339,40.7311,40.7778,149524.0
2024-03-05 10:50:00,43.6,43.66,43.57,43.62,83887.0,40.7591,40.8152,40.7311,40.7778,83887.0
2024-03-05 11:00:00,43.62,43.65,43.53,43.55,112705.0,40.7778,40.8058,40.6937,40.7124,112705.0
2024-03-05 11:10:00,43.55,43.55,43.4,43.43,87076.0,40.7124,40.7124,40.5721,40.6002,87076.0
2024-03-05 11:20:00,43.43,43.5,43.34,43.5,133502.0,40.6002,40.6656,40.516,40.6656,133502.0
2024-03-05 11:30:00,43.5,43.55,43.46,43.48,105384.0,40.6656,40.7124,40.6282,40.6469,105384.0
2024-03-05 11:40:00,43.48,43.48,43.24,43.26,133399.0,40.6469,40.6469,40.4226,40.4413,133399.0
2024-03-05 11:50:00,43.27,43.28,43.2,43.26,118240.0,40.4506,40.46,40.3852,40.4413,118240.0
2024-03-05 12:00:00,43.26,43.3,43.21,43.23,158462.0,40.4413,40.4787,40.3945,40.4132,158462.0
2024-03-05 12:10:00,43.23,43.45,43.22,43.43,102854.0,40.4132,40.6189,40.4039,40.6002,102854.0
2024-03-05 12:20:00,43.43,43.56,43.42,43.54,91755.0,40.6002,40.7217,40.5908,40.703,91755.0
2024-03-05 12:30:00,43.53,43.56,43.48,43.49,67572.0,40.6937,40.7217,40.6469,40.6563,67572.0
2024-03-05 12:40:00,43.5,43.61,43.47,43.56,119245.0,40.6656,40.7685,40.6376,40.7217,119245.0
2024-03-05 12:50:00,43.57,43.59,43.5,43.56,65568.0,40.7311,40.7498,40.6656,40.7217,65568.0
2024-03-05 13:00:00,43.56,43.62,43.52,43.62,52699.0,40.7217,40.7778,40.6843,40.7778,52699.0
2024-03-05 13:10:00,43.62,43.65,43.56,43.57,66683.0,40.7778,40.8058,40.7217,40.7311,66683.0
2024-03-05 13:20:00,43.57,43.7,43.57,43.68,95209.0,40.7311,40.8526,40.7311,40.8339,95209.0
2024-03-05 13:30:00,43.67,43.74,43.64,43.66,66049.0,40.8245,40.89,40.7965,40.8152,66049.0
2024-03-05 13:40:00,43.66,43.77,43.63,43.65,67058.0,40.8152,40.918,40.7871,40.8058,67058.0
2024-03-05 13:50:00,43.66,43.7,43.61,43.67,80613.0,40.8152,40.8526,40.7685,40.8245,80613.0
2024-03-05 14:00:00,43.66,43.71,43.64,43.7,57127.0,40.8152,40.8619,40.7965,40.8526,57127.0
2024-03-05 14:10:00,43.69,43.7,43.62,43.62,107768.0,40.8432,40.8526,40.7778,40.7778,107768.0
2024-03-05 14:20:00,43.63,43.68,43.55,43.59,85896.0,40.7871,40.8339,40.7124,40.7498,85896.0
2024-03-05 14:30:00,43.59,43.59,43.44,43.57,97029.0,40.7498,40.7498,40.6095,40.7311,97029.0
2024-03-05 14:40:00,43.56,43.56,43.35,43.36,143396.0,40.7217,40.7217,40.5254,40.5347,143396.0
2024-03-05 14:50:00,43.36,43.42,43.22,43.24,205546.0,40.5347,40.5908,40.4039,40.4226,205546.0
2024-03-05 15:00:00,43.24,43.25,43.1,43.18,370012.0,40.4226,40.4319,40.2917,40.3665,370012.0
2024-03-05 15:10:00,43.18,43.22,43.04,43.06,285471.0,40.3665,40.4039,40.2356,40.2543,285471.0
2024-03-05 15:20:00,43.07,43.07,42.97,42.99,294330.0,40.2636,40.2636,40.1702,40.1889,294330.0
2024-03-05 15:30:00,42.98,43.12,42.97,43.05,314299.0,40.1795,40.3104,40.1702,40.2449,314299.0
2024-03-05 15:40:00,43.05,43.16,42.96,43.15,401519.0,40.2449,40.3478,40.1608,40.3384,401519.0
2024-03-05 15:50:00,43.15,43.29,43.15,43.26,947696.0,40.3384,40.4693,40.3384,40.4413,947696.0
2024-03-06 09:30:00,43.06,43.12,42.39,42.39,371540.0,40.2543,40.3104,39.6279,39.6279,371540.0
2024-03-06 09:40:00,42.4,42.66,42.29,42.63,249716.0,39.6373,39.8804,39.5345,39.8523,249716.0
2024-03-06 09:50:00,42.63,42.85,42.56,42.83,325792.0,39.8523,40.058,39.7869,40.0393,325792.0
2024-03-06 10:00:00,42.83,42.85,42.64,42.66,266608.0,40.0393,40.058,39.8617,39.8804,266608.0
2024-03-06 10:10:00,42.66,42.95,42.65,42.9,142058.0,39.8804,40.1515,39.871,40.1047,142058.0
2024-03-06 10:20:00,42.9,42.94,42.66,42.68,115896.0,40.1047,40.1421,39.8804,39.899,115896.0
2024-03-06 10:30:00,42.69,42.76,42.57,42.76,193846.0,39.9084,39.9738,39.7962,39.9738,193846.0
2024-03-06 10:40:00,42.76,42.89,42.73,42.78,97612.0,39.9738,40.0954,39.9458,39.9925,97612.0
2024-03-06 10:50:00,42.77,42.83,42.64,42.72,178437.0,39.9832,40.0393,39.8617,39.9364,178437.0
2024-03-06 11:00:00,42.71,42.83,42.62,42.63,163721.0,39.9271,40.0393,39.843,39.8523,163721.0
2024-03-06 11:10:00,42.63,42.71,42.6,42.62,151253.0,39.8523,39.9271,39.8243,39.843,151253.0
2024-03-06 11:20:00,42.63,42.84,42.59,42.82,202810.0,39.8523,40.0486,39.8149,40.0299,202810.0
2024-03-06 11:30:00,42.82,42.89,42.68,42.84,145129.0,40.0299,40.0954,39.899,40.0486,145129.0
2024-03-06 11:40:00,42.85,42.91,42.82,42.91,68226.0,40.058,40.1141,40.0299,40.1141,68226.0
2024-03-06 11:50:00,42.9,42.96,42.54,42.54,96871.0,40.1047,40.1608,39.7682,39.7682,96871.0
2024-03-06 12:00:00,42.55,42.57,42.28,42.28,357317.0,39.7775,39.7962,39.5251,39.5251,357317.0
2024-03-06 12:10:00,42.28,42.65,42.12,42.61,530524.0,39.5251,39.871,39.3755,39.8336,530524.0
2024-03-06 12:20:00,42.61,42.74,42.56,42.7,172280.0,39.8336,39.9551,39.7869,39.9177,172280.0
2024-03-06 12:30:00,42.7,42.9,42.67,42.88,282462.0,39.9177,40.1047,39.8897,40.086,282462.0
2024-03-06 12:40:00,42.87,43.0,42.83,42.88,121671.0,40.0767,40.1982,40.0393,40.086,121671.0
2024-03-06 12:50:00,42.89,42.95,42.83,42.88,77712.0,40.0954,40.1515,40.0393,40.086,77712.0
2024-03-06 13:00:00,42.88,42.93,42.8,42.88,177312.0,40.086,40.1328,40.0112,40.086,177312.0
2024-03-06 13:10:00,42.89,42.98,42.83,42.94,132400.0,40.0954,40.1795,40.0393,40.1421,132400.0
2024-03-06 13:20:00,42.95,43.0,42.87,43.0,95679.0,40.1515,40.1982,40.0767,40.1982,95679.0
2024-03-06 13:30:00,43.0,43.0,42.74,42.82,181302.0,40.1982,40.1982,39.9551,40.0299,181302.0
2024-03-06 13:40:00,42.83,42.92,42.72,42.72,128264.0,40.0393,40.1234,39.9364,39.9364,128264.0
2024-03-06 13:50:00,42.71,42.9,42.7,42.88,138047.0,39.9271,40.1047,39.9177,40.086,138047.0
2024-03-06 14:00:00,42.89,43.14,42.7,43.14,203283.0,40.0954,40.3291,39.9177,40.3291,203283.0
2024-03-06 14:10:00,43.13,43.14,42.68,42.9,290899.0,40.3197,40.3291,39.899,40.1047,290899.0
2024-03-06 14:20:00,42.91,43.2,42.9,43.19,140059.0,40.1141,40.3852,40.1047,40.3758,140059.0
2024-03-06 14:30:00,43.2,43.28,43.1,43.19,171663.0,40.3852,40.46,40.2917,40.3758,171663.0
2024-03-06 14:40:00,43.18,43.28,43.09,43.16,212254.0,40.3665,40.46,40.2823,40.3478,212254.0
2024-03-06 14:50:00,43.15,43.26,43.0,43.09,118349.0,40.3384,40.4413,40.1982,40.2823,118349.0
2024-03-06 15:00:00,43.08,43.25,43.05,43.11,129603.0,40.273,40.4319,40.2449,40.301,129603.0
2024-03-06 15:10:00,43.11,43.21,43.07,43.12,144331.0,40.301,40.3945,40.2636,40.3104,144331.0
2024-03-06 15:20:00,43.1,43.16,43.06,43.11,144552.0,40.2917,40.3478,40.2543,40.301,144552.0
2024-03-06 15:30:00,43.12,43.14,42.85,42.99,191145.0,40.3104,40.3291,40.058,40.1889,191145.0
2024-03-06 15:40:00,43.0,43.18,43.0,43.12,229129.0,40.1982,40.3665,40.1982,40.3104,229129.0
2024-03-06 15:50:00,43.11,43.2,43.04,43.09,774940.0,40.301,40.3852,40.2356,40.2823,774940.0
2024-03-07 09:30:00,43.45,43.76,43.25,43.53,259241.0,40.6189,40.9087,40.4319,40.6937,259241.0
2024-03-07 09:40:00,43.53,43.69,43.48,43.58,333683.0,40.6937,40.8432,40.6469,40.7404,333683.0
2024-03-07 09:50:00,43.59,43.6,43.37,43.49,131151.0,40.7498,40.7591,40.5441,40.6563,131151.0
2024-03-07 10:00:00,43.49,43.5,43.29,43.36,99870.0,40.6563,40.6656,40.4693,40.5347,99870.0
2024-03-07 10:10:00,43.37,43.63,43.36,43.6,169554.0,40.5441,40.7871,40.5347,40.7591,169554.0
2024-03-07 10:20:00,43.59,43.68,43.52,43.6,162259.0,40.7498,40.8339,40.6843,40.7591,162259.0
2024-03-07 10:30:00,43.6,43.61,43.45,43.51,130739.0,40.7591,40.7685,40.6189,40.675,130739.0
2024-03-07 10:40:00,43.52,43.64,43.5,43.57,91714.0,40.6843,40.7965,40.6656,40.7311,91714.0
2024-03-07 10:50:00,43.57,43.71,43.53,43.55,137047.0,40.7311,40.8619,40.6937,40.7124,137047.0
2024-03-07 11:00:00,43.55,43.59,43.47,43.5,191742.0,40.7124,40.7498,40.6376,40.6656,191742.0
2024-03-07 11:10:00,43.51,43.51,43.36,43.47,201805.0,40.675,40.675,40.5347,40.6376,201805.0
2024-03-07 11:20:00,43.47,43.47,43.33,43.41,186535.0,40.6376,40.6376,40.5067,40.5815,186535.0
2024-03-07 11:30:00,43.4,43.4,43.22,43.23,141722.0,40.5721,40.5721,40.4039,40.4132,141722.0
2024-03-07 11:40:00,43.24,43.4,43.19,43.4,187214.0,40.4226,40.5721,40.3758,40.5721,187214.0
2024-03-07 11:50:00,43.4,43.43,43.32,43.36,76987.0,40.5721,40.6002,40.4973,40.5347,76987.0
2024-03-07 12:00:00,43.37,43.38,43.19,43.2,149194.0,40.5441,40.5534,40.3758,40.3852,149194.0
2024-03-07 12:10:00,43.19,43.23,43.1,43.18,73337.0,40.3758,40.4132,40.2917,40.3665,73337.0
2024-03-07 12:20:00,43.18,43.2,43.1,43.1,55353.0,40.3665,40.3852,40.2917,40.2917,55353.0
2024-03-07 12:30:00,43.1,43.2,43.06,43.16,60879.0,40.2917,40.3852,40.2543,40.3478,60879.0
2024-03-07 12:40:00,43.16,43.2,43.11,43.15,59486.0,40.3478,40.3852,40.301,40.3384,59486.0
2024-03-07 12:50:00,43.14,43.2,43.12,43.18,54353.0,40.3291,40.3852,40.3104,40.3665,54353.0
2024-03-07 13:00:00,43.19,43.29,43.16,43.27,65260.0,40.3758,40.4693,40.3478,40.4506,65260.0
2024-03-07 13:10:00,43.27,43.32,43.26,43.28,53243.0,40.4506,40.4973,40.4413,40.46,53243.0
2024-03-07 13:20:00,43.28,43.4,43.28,43.39,52207.0,40.46,40.5721,40.46,40.5628,52207.0
2024-03-07 13:30:00,43.39,43.41,43.34,43.34,62289.0,40.5628,40.5815,40.516,40.516,62289.0
2024-03-07 13:40:00,43.34,43.36,43.3,43.34,82066.0,40.516,40.5347,40.4787,40.516,82066.0
2024-03-07 13:50:00,43.34,43.38,43.32,43.33,85702.0,40.516,40.5534,40.4973,40.5067,85702.0
2024-03-07 14:00:00,43.32,43.37,43.26,43.27,89435.0,40.4973,40.5441,40.4413,40.4506,89435.0
2024-03-07 14:10:00,43.27,43.34,43.27,43.3,101897.0,40.4506,40.516,40.4506,40.4787,101897.0
2024-03-07 14:20:00,43.3,43.35,43.24,43.26,52354.0,40.4787,40.5254,40.4226,40.4413,52354.0
2024-03-07 14:30:00,43.26,43.3,43.23,43.27,62102.0,40.4413,40.4787,40.4132,40.4506,62102.0
2024-03-07 14:40:00,43.27,43.31,43.24,43.29,73367.0,40.4506,40.488,40.4226,40.4693,73367.0
2024-03-07 14:50:00,43.28,43.35,43.28,43.32,72132.0,40.46,40.5254,40.46,40.4973,72132.0
2024-03-07 15:00:00,43.31,43.31,43.22,43.26,88425.0,40.488,40.488,40.4039,40.4413,88425.0
2024-03-07 15:10:00,43.27,43.33,43.25,43.25,104114.0,40.4506,40.5067,40.4319,40.4319,104114.0
2024-03-07 15:20:00,43.25,43.28,43.21,43.23,112994.0,40.4319,40.46,40.3945,40.4132,112994.0
2024-03-07 15:30:00,43.23,43.36,43.21,43.33,109956.0,40.4132,40.5347,40.3945,40.5067,109956.0
2024-03-07 15:40:00,43.33,43.42,43.29,43.38,217765.0,40.5067,40.5908,40.4693,40.5534,217765.0
2024-03-07 15:50:00,43.38,43.48,43.33,43.33,657109.0,40.5534,40.6469,40.5067,40.5067,657109.0
2024-03-08 09:30:00,43.77,43.82,43.25,43.7,414436.0,40.918,40.9648,40.4319,40.8526,414436.0
2024-03-08 09:40:00,43.7,43.78,43.54,43.57,176613.0,40.8526,40.9274,40.703,40.7311,176613.0
2024-03-08 09:50:00,43.58,43.59,43.23,43.31,169267.0,40.7404,40.7498,40.4132,40.488,169267.0
2024-03-08 10:00:00,43.29,43.47,43.25,43.34,149312.0,40.4693,40.6376,40.4319,40.516,149312.0
2024-03-08 10:10:00,43.34,43.47,43.29,43.46,87790.0,40.516,40.6376,40.4693,40.6282,87790.0
2024-03-08 10:20:00,43.45,43.47,43.29,43.32,85352.0,40.6189,40.6376,40.4693,40.4973,85352.0
2024-03-08 10:30:00,43.33,43.4,43.2,43.39,223947.0,40.5067,40.5721,40.3852,40.5628,223947.0
2024-03-08 10:40:00,43.39,43.42,43.29,43.39,150152.0,40.5628,40.5908,40.4693,40.5628,150152.0
2024-03-08 10:50:00,43.39,43.43,43.33,43.37,110930.0,40.5628,40.6002,40.5067,40.5441,110930.0
2024-03-08 11:00:00,43.35,43.43,43.31,43.37,104357.0,40.5254,40.6002,40.488,40.5441,104357.0
2024-03-08 11:10:00,43.38,43.44,43.3,43.32,88034.0,40.5534,40.6095,40.4787,40.4973,88034.0
2024-03-08 11:20:00,43.31,43.36,43.23,43.24,82738.0,40.488,40.5347,40.4132,40.4226,82738.0
2024-03-08 11:30:00,43.23,43.28,43.17,43.28,111853.0,40.4132,40.46,40.3571,40.46,111853.0
2024-03-08 11:40:00,43.28,43.36,43.21,43.31,105783.0,40.46,40.5347,40.3945,40.488,105783.0
2024-03-08 11:50:00,43.31,43.37,43.25,43.31,77511.0,40.488,40.5441,40.4319,40.488,77511.0
2024-03-08 12:00:00,43.3,43.42,43.28,43.3,72838.0,40.4787,40.5908,40.46,40.4787,72838.0
2024-03-08 12:10:00,43.3,43.38,43.29,43.35,62992.0,40.4787,40.5534,40.4693,40.5254,62992.0
2024-03-08 12:20:00,43.36,43.38,43.3,43.33,61857.0,40.5347,40.5534,40.4787,40.5067,61857.0
2024-03-08 12:30:00,43.33,43.41,43.32,43.4,58275.0,40.5067,40.5815,40.4973,40.5721,58275.0
2024-03-08 12:40:00,43.4,43.4,43.27,43.27,72601.0,40.5721,40.5721,40.4506,40.4506,72601.0
2024-03-08 12:50:00,43.28,43.31,43.19,43.29,126795.0,40.46,40.488,40.3758,40.4693,126795.0
2024-03-08 13:00:00,43.28,43.39,43.23,43.38,63252.0,40.46,40.5628,40.4132,40.5534,63252.0
2024-03-08 13:10:00,43.38,43.41,43.32,43.37,127308.0,40.5534,40.5815,40.4973,40.5441,127308.0
2024-03-08 13:20:00,43.37,43.45,43.35,43.42,89802.0,40.5441,40.6189,40.5254,40.5908,89802.0
2024-03-08 13:30:00,43.4,43.42,43.3,43.31,77554.0,40.5721,40.5908,40.4787,40.488,77554.0
2024-03-08 13:40:00,43.31,43.32,43.22,43.23,44207.0,40.488,40.4973,40.4039,40.4132,44207.0
2024-03-08 13:50:00,43.24,43.27,43.21,43.25,95980.0,40.4226,40.4506,40.3945,40.4319,95980.0
2024-03-08 14:00:00,43.24,43.31,43.23,43.27,45533.0,40.4226,40.488,40.4132,40.4506,45533.0
2024-03-08 14:10:00,43.27,43.34,43.26,43.32,48381.0,40.4506,40.516,40.4413,40.4973,48381.0
2024-03-08 14:20:00,43.33,43.4,43.32,43.37,44078.0,40.5067,40.5721,40.4973,40.5441,44078.0
2024-03-08 14:30:00,43.38,43.42,43.34,43.36,70194.0,40.5534,40.5908,40.516,40.5347,70194.0
2024-03-08 14:40:00,43.35,43.41,43.35,43.4,48167.0,40.5254,40.5815,40.5254,40.5721,48167.0
2024-03-08 14:50:00,43.4,43.45,43.35,43.36,64113.0,40.5721,40.6189,40.5254,40.5347,64113.0
2024-03-08 15:00:00,43.36,43.38,43.3,43.32,71953.0,40.5347,40.5534,40.4787,40.4973,71953.0
2024-03-08 15:10:00,43.31,43.36,43.25,43.35,115420.0,40.488,40.5347,40.4319,40.5254,115420.0
2024-03-08 15:20:00,43.35,43.36,43.25,43.26,97747.0,40.5254,40.5347,40.4319,40.4413,97747.0
2024-03-08 15:30:00,43.26,43.38,43.26,43.36,127011.0,40.4413,40.5534,40.4413,40.5347,127011.0
2024-03-08 15:40:00,43.37,43.45,43.29,43.31,209100.0,40.5441,40.6189,40.4693,40.488,209100.0
2024-03-08 15:50:00,43.31,43.38,43.24,43.24,598137.0,40.488,40.5534,40.4226,40.4226,598137.0
2024-03-11 09:30:00,43.17,43.5,43.05,43.16,124799.0,40.3571,40.6656,40.2449,40.3478,124799.0
2024-03-11 09:40:00,43.15,43.32,43.03,43.19,170390.0,40.3384,40.4973,40.2262,40.3758,170390.0
2024-03-11 09:50:00,43.18,43.36,43.16,43.31,78615.0,40.3665,40.5347,40.3478,40.488,78615.0
2024-03-11 10:00:00,43.3,43.31,43.11,43.11,74984.0,40.4787,40.488,40.301,40.301,74984.0
2024-03-11 10:10:00,43.1,43.21,43.08,43.2,98909.0,40.2917,40.3945,40.273,40.3852,98909.0
2024-03-11 10:20:00,43.21,43.31,43.09,43.18,136378.0,40.3945,40.488,40.2823,40.3665,136378.0
2024-03-11 10:30:00,43.17,43.3,43.14,43.27,82643.0,40.3571,40.4787,40.3291,40.4506,82643.0
2024-03-11 10:40:00,43.27,43.33,43.23,43.32,102608.0,40.4506,40.5067,40.4132,40.4973,102608.0
2024-03-11 10:50:00,43.33,43.36,43.17,43.35,92101.0,40.5067,40.5347,40.3571,40.5254,92101.0
2024-03-11 11:00:00,43.35,43.37,43.27,43.34,90882.0,40.5254,40.5441,40.4506,40.516,90882.0
2024-03-11 11:10:00,43.34,43.36,43.3,43.36,66156.0,40.516,40.5347,40.4787,40.5347,66156.0
2024-03-11 11:20:00,43.36,43.43,43.34,43.34,86259.0,40.5347,40.6002,40.516,40.516,86259.0
2024-03-11 11:30:00,43.34,43.41,43.3,43.38,108422.0,40.516,40.5815,40.4787,40.5534,108422.0
2024-03-11 11:40:00,43.38,43.47,43.33,43.43,78660.0,40.5534,40.6376,40.5067,40.6002,78660.0
2024-03-11 11:50:00,43.43,43.45,43.38,43.4,66459.0,40.6002,40.6189,40.5534,40.5721,66459.0
2024-03-11 12:00:00,43.39,43.47,43.36,43.45,83819.0,40.5628,40.6376,40.5347,40.6189,83819.0
2024-03-11 12:10:00,43.45,43.53,43.43,43.52,76270.0,40.6189,40.6937,40.6002,40.6843,76270.0
2024-03-11 12:20:00,43.52,43.55,43.49,43.54,78337.0,40.6843,40.7124,40.6563,40.703,78337.0
2024-03-11 12:30:00,43.55,43.6,43.51,43.57,82788.0,40.7124,40.7591,40.675,40.7311,82788.0
2024-03-11 12:40:00,43.58,43.63,43.55,43.61,87384.0,40.7404,40.7871,40.7124,40.7685,87384.0
2024-03-11 12:50:00,43.61,43.65,43.59,43.61,81245.0,40.7685,40.8058,40.7498,40.7685,81245.0
2024-03-11 13:00:00,43.61,43.69,43.59,43.69,84567.0,40.7685,40.8432,40.7498,40.8432,84567.0
2024-03-11 13:10:00,43.69,43.73,43.65,43.7,78688.0,40.8432,40.8806,40.8058,40.8526,78688.0
2024-03-11 13:20:00,43.69,43.77,43.67,43.76,88935.0,40.8432,40.918,40.8245,40.9087,88935.0
2024-03-11 13:30:00,43.77,43.77,43.66,43.7,71895.0,40.918,40.918,40.8152,40.8526,71895.0
2024-03-11 13:40:00,43.7,43.7,43.65,43.65,55475.0,40.8526,40.8526,40.8058,40.8058,55475.0
2024-03-11 13:50:00,43.66,43.7,43.63,43.7,73066.0,40.8152,40.8526,40.7871,40.8526,73066.0
2024-03-11 14:00:00,43.7,43.71,43.58,43.59,64743.0,40.8526,40.8619,40.7404,40.7498,64743.0
2024-03-11 14:10:00,43.59,43.68,43.59,43.62,89215.0,40.7498,40.8339,40.7498,40.7778,89215.0
2024-03-11 14:20:00,43.62,43.68,43.62,43.66,73923.0,40.7778,40.8339,40.7778,40.8152,73923.0
2024-03-11 14:30:00,43.67,43.71,43.63,43.7,90336.0,40.8245,40.8619,40.7871,40.8526,90336.0
2024-03-11 14:40:00,43.69,43.71,43.67,43.71,70626.0,40.8432,40.8619,40.8245,40.8619,70626.0
2024-03-11 14:50:00,43.71,43.78,43.71,43.77,83180.0,40.8619,40.9274,40.8619,40.918,83180.0
2024-03-11 15:00:00,43.76,43.77,43.64,43.65,194583.0,40.9087,40.918,40.7965,40.8058,194583.0
2024-03-11 15:10:00,43.66,43.71,43.59,43.62,152387.0,40.8152,40.8619,40.7498,40.7778,152387.0
2024-03-11 15:20:00,43.61,43.61,43.56,43.58,86819.0,40.7685,40.7685,40.7217,40.7404,86819.0
2024-03-11 15:30:00,43.57,43.6,43.49,43.59,128898.0,40.7311,40.7591,40.6563,40.7498,128898.0
2024-03-11 15:40:00,43.59,43.66,43.48,43.49,245455.0,40.7498,40.8152,40.6469,40.6563,245455.0
2024-03-11 15:50:00,43.49,43.63,43.49,43.52,1044925.0,40.6563,40.7871,40.6563,40.6843,1044925.0
2024-03-12 09:30:00,43.39,43.49,43.11,43.14,298470.0,40.5628,40.6563,40.301,40.3291,298470.0
2024-03-12 09:40:00,43.15,43.36,43.09,43.25,146984.0,40.3384,40.5347,40.2823,40.4319,146984.0
2024-03-12 09:50:00,43.25,43.57,43.24,43.55,119498.0,40.4319,40.7311,40.4226,40.7124,119498.0
2024-03-12 10:00:00,43.57,43.64,43.45,43.52,127663.0,40.7311,40.7965,40.6189,40.6843,127663.0
2024-03-12 10:10:00,43.53,43.58,43.42,43.55,94811.0,40.6937,40.7404,40.5908,40.7124,94811.0
2024-03-12 10:20:00,43.55,43.62,43.47,43.55,79464.0,40.7124,40.7778,40.6376,40.7124,79464.0
2024-03-12 10:30:00,43.55,43.63,43.42,43.62,121071.0,40.7124,40.7871,40.5908,40.7778,121071.0
2024-03-12 10:40:00,43.61,43.64,43.52,43.57,73102.0,40.7685,40.7965,40.6843,40.7311,73102.0
2024-03-12 10:50:00,43.56,43.63,43.51,43.59,87572.0,40.7217,40.7871,40.675,40.7498,87572.0
2024-03-12 11:00:00,43.59,43.6,43.48,43.58,67559.0,40.7498,40.7591,40.6469,40.7404,67559.0
2024-03-12 11:10:00,43.58,43.58,43.5,43.51,61970.0,40.7404,40.7404,40.6656,40.675,61970.0
2024-03-12 11:20:00,43.51,43.53,43.45,43.5,69038.0,40.675,40.6937,40.6189,40.6656,69038.0
2024-03-12 11:30:00,43.5,43.54,43.47,43.51,71708.0,40.6656,40.703,40.6376,40.675,71708.0
2024-03-12 11:40:00,43.51,43.51,43.31,43.37,79422.0,40.675,40.675,40.488,40.5441,79422.0
2024-03-12 11:50:00,43.37,43.5,43.35,43.49,89467.0,40.5441,40.6656,40.5254,40.6563,89467.0
2024-03-12 12:00:00,43.5,43.51,43.39,43.39,121903.0,40.6656,40.675,40.5628,40.5628,121903.0
2024-03-12 12:10:00,43.39,43.4,43.31,43.32,57968.0,40.5628,40.5721,40.488,40.4973,57968.0
2024-03-12 12:20:00,43.32,43.34,43.29,43.3,48836.0,40.4973,40.516,40.4693,40.4787,48836.0
2024-03-12 12:30:00,43.3,43.33,43.24,43.27,68266.0,40.4787,40.5067,40.4226,40.4506,68266.0
2024-03-12 12:40:00,43.26,43.26,43.17,43.21,72518.0,40.4413,40.4413,40.3571,40.3945,72518.0
2024-03-12 12:50:00,43.22,43.31,43.21,43.31,77095.0,40.4039,40.488,40.3945,40.488,77095.0
2024-03-12 13:00:00,43.31,43.32,43.13,43.15,98526.0,40.488,40.4973,40.3197,40.3384,98526.0
2024-03-12 13:10:00,43.15,43.23,43.1,43.22,48196.0,40.3384,40.4132,40.2917,40.4039,48196.0
2024-03-12 13:20:00,43.21,43.27,43.19,43.21,46939.0,40.3945,40.4506,40.3758,40.3945,46939.0
2024-03-12 13:30:00,43.22,43.22,43.16,43.19,48544.0,40.4039,40.4039,40.3478,40.3758,48544.0
2024-03-12 13:40:00,43.2,43.3,43.17,43.3,81789.0,40.3852,40.4787,40.3571,40.4787,81789.0
2024-03-12 13:50:00,43.3,43.32,43.26,43.31,42869.0,40.4787,40.4973,40.4413,40.488,42869.0
2024-03-12 14:00:00,43.3,43.32,43.17,43.21,104802.0,40.4787,40.4973,40.3571,40.3945,104802.0
2024-03-12 14:10:00,43.21,43.26,43.19,43.26,86131.0,40.3945,40.4413,40.3758,40.4413,86131.0
2024-03-12 14:20:00,43.27,43.31,43.25,43.3,62162.0,40.4506,40.488,40.4319,40.4787,62162.0
2024-03-12 14:30:00,43.3,43.34,43.27,43.34,54224.0,40.4787,40.516,40.4506,40.516,54224.0
2024-03-12 14:40:00,43.34,43.34,43.25,43.32,60321.0,40.516,40.516,40.4319,40.4973,60321.0
2024-03-12 14:50:00,43.31,43.42,43.3,43.41,77635.0,40.488,40.5908,40.4787,40.5815,77635.0
2024-03-12 15:00:00,43.41,43.42,43.36,43.41,134449.0,40.5815,40.5908,40.5347,40.5815,134449.0
2024-03-12 15:10:00,43.41,43.42,43.35,43.37,111942.0,40.5815,40.5908,40.5254,40.5441,111942.0
2024-03-12 15:20:00,43.37,43.45,43.36,43.44,102953.0,40.5441,40.6189,40.5347,40.6095,102953.0
2024-03-12 15:30:00,43.44,43.44,43.29,43.3,152525.0,40.6095,40.6095,40.4693,40.4787,152525.0
2024-03-12 15:40:00,43.31,43.35,43.28,43.3,164787.0,40.488,40.5254,40.46,40.4787,164787.0
2024-03-12 15:50:00,43.3,43.36,43.21,43.21,486449.0,40.4787,40.5347,40.3945,40.3945,486449.0
2024-03-13 09:30:00,43.23,43.7,43.22,43.68,166142.0,40.4132,40.8526,40.4039,40.8339,166142.0
2024-03-13 09:40:00,43.69,43.82,43.68,43.77,148179.0,40.8432,40.9648,40.8339,40.918,148179.0
2024-03-13 09:50:00,43.75,44.01,43.71,43.92,243336.0,40.8993,41.1424,40.8619,41.0583,243336.0
2024-03-13 10:00:00,43.92,44.01,43.8,43.91,153126.0,41.0583,41.1424,40.9461,41.0489,153126.0
2024-03-13 10:10:00,43.92,44.07,43.87,43.88,146414.0,41.0583,41.1985,41.0115,41.0209,146414.0
2024-03-13 10:20:00,43.88,43.89,43.75,43.76,61259.0,41.0209,41.0302,40.8993,40.9087,61259.0
2024-03-13 10:30:00,43.76,43.78,43.68,43.71,78716.0,40.9087,40.9274,40.8339,40.8619,78716.0
2024-03-13 10:40:00,43.71,43.71,43.57,43.58,68455.0,40.8619,40.8619,40.7311,40.7404,68455.0
2024-03-13 10:50:00,43.59,43.69,43.57,43.67,69640.0,40.7498,40.8432,40.7311,40.8245,69640.0
2024-03-13 11:00:00,43.67,43.67,43.59,43.65,49962.0,40.8245,40.8245,40.7498,40.8058,49962.0
2024-03-13 11:10:00,43.65,43.72,43.63,43.7,65393.0,40.8058,40.8713,40.7871,40.8526,65393.0
2024-03-13 11:20:00,43.7,43.7,43.6,43.61,61834.0,40.8526,40.8526,40.7591,40.7685,61834.0
2024-03-13 11:30:00,43.61,43.69,43.59,43.68,93268.0,40.7685,40.8432,40.7498,40.8339,93268.0
2024-03-13 11:40:00,43.67,43.72,43.67,43.72,50386.0,40.8245,40.8713,40.8245,40.8713,50386.0
2024-03-13 11:50:00,43.72,43.73,43.68,43.7,42820.0,40.8713,40.8806,40.8339,40.8526,42820.0
2024-03-13 12:00:00,43.69,43.69,43.63,43.66,35873.0,40.8432,40.8432,40.7871,40.8152,35873.0
2024-03-13 12:10:00,43.66,43.69,43.63,43.69,33267.0,40.8152,40.8432,40.7871,40.8432,33267.0
2024-03-13 12:20:00,43.69,43.69,43.62,43.63,67306.0,40.8432,40.8432,40.7778,40.7871,67306.0
2024-03-13 12:30:00,43.64,43.66,43.58,43.64,50886.0,40.7965,40.8152,40.7404,40.7965,50886.0
2024-03-13 12:40:00,43.65,43.72,43.63,43.66,83758.0,40.8058,40.8713,40.7871,40.8152,83758.0
2024-03-13 12:50:00,43.65,43.65,43.5,43.52,39831.0,40.8058,40.8058,40.6656,40.6843,39831.0
2024-03-13 13:00:00,43.53,43.58,43.45,43.53,68934.0,40.6937,40.7404,40.6189,40.6937,68934.0
2024-03-13 13:10:00,43.53,43.61,43.52,43.52,40252.0,40.6937,40.7685,40.6843,40.6843,40252.0
2024-03-13 13:20:00,43.52,43.57,43.51,43.52,35876.0,40.6843,40.7311,40.675,40.6843,35876.0
2024-03-13 13:30:00,43.52,43.53,43.44,43.45,55022.0,40.6843,40.6937,40.6095,40.6189,55022.0
2024-03-13 13:40:00,43.45,43.49,43.44,43.47,27510.0,40.6189,40.6563,40.6095,40.6376,27510.0
2024-03-13 13:50:00,43.46,43.54,43.45,43.51,45083.0,40.6282,40.703,40.6189,40.675,45083.0
2024-03-13 14:00:00,43.5,43.54,43.47,43.54,54585.0,40.6656,40.703,40.6376,40.703,54585.0
2024-03-13 14:10:00,43.52,43.69,43.52,43.67,187250.0,40.6843,40.8432,40.6843,40.8245,187250.0
2024-03-13 14:20:00,43.66,43.66,43.55,43.57,81152.0,40.8152,40.8152,40.7124,40.7311,81152.0
2024-03-13 14:30:00,43.57,43.62,43.55,43.58,75746.0,40.7311,40.7778,40.7124,40.7404,75746.0
2024-03-13 14:40:00,43.57,43.57,43.42,43.54,187023.0,40.7311,40.7311,40.5908,40.703,187023.0
2024-03-13 14:50:00,43.54,43.54,43.41,43.44,56164.0,40.703,40.703,40.5815,40.6095,56164.0
2024-03-13 15:00:00,43.43,43.45,43.39,43.41,66201.0,40.6002,40.6189,40.5628,40.5815,66201.0
2024-03-13 15:10:00,43.41,43.45,43.38,43.41,69910.0,40.5815,40.6189,40.5534,40.5815,69910.0
2024-03-13 15:20:00,43.4,43.46,43.22,43.3,116575.0,40.5721,40.6282,40.4039,40.4787,116575.0
2024-03-13 15:30:00,43.3,43.39,43.29,43.34,180389.0,40.4787,40.5628,40.4693,40.516,180389.0
2024-03-13 15:40:00,43.34,43.39,43.3,43.39,196617.0,40.516,40.5628,40.4787,40.5628,196617.0
2024-03-13 15:50:00,43.39,43.49,43.3,43.47,586741.0,40.5628,40.6563,40.4787,40.6376,586741.0
2024-03-14 09:30:00,43.09,43.55,42.99,43.25,264466.0,40.2823,40.7124,40.1889,40.4319,264466.0
2024-03-14 09:40:00,43.24,43.35,42.98,42.98,142660.0,40.4226,40.5254,40.1795,40.1795,142660.0
2024-03-14 09:50:00,42.97,43.08,42.79,42.88,147434.0,40.1702,40.273,40.0019,40.086,147434.0
2024-03-14 10:00:00,42.89,42.91,42.76,42.88,131142.0,40.0954,40.1141,39.9738,40.086,131142.0
2024-03-14 10:10:00,42.88,42.92,42.65,42.71,135196.0,40.086,40.1234,39.871,39.9271,135196.0
2024-03-14 10:20:00,42.73,42.73,42.54,42.54,59822.0,39.9458,39.9458,39.7682,39.7682,59822.0
2024-03-14 10:30:00,42.55,42.66,42.55,42.66,64696.0,39.7775,39.8804,39.7775,39.8804,64696.0
2024-03-14 10:40:00,42.66,42.67,42.55,42.59,55673.0,39.8804,39.8897,39.7775,39.8149,55673.0
2024-03-14 10:50:00,42.59,42.64,42.5,42.63,69630.0,39.8149,39.8617,39.7308,39.8523,69630.0
2024-03-14 11:00:00,42.63,42.64,42.52,42.55,59720.0,39.8523,39.8617,39.7495,39.7775,59720.0
2024-03-14 11:10:00,42.54,42.63,42.54,42.62,44994.0,39.7682,39.8523,39.7682,39.843,44994.0
2024-03-14 11:20:00,42.62,42.65,42.59,42.64,39663.0,39.843,39.871,39.8149,39.8617,39663.0
2024-03-14 11:30:00,42.64,42.65,42.53,42.63,48786.0,39.8617,39.871,39.7588,39.8523,48786.0
2024-03-14 11:40:00,42.63,42.71,42.62,42.71,54473.0,39.8523,39.9271,39.843,39.9271,54473.0
2024-03-14 11:50:00,42.71,42.75,42.68,42.74,49151.0,39.9271,39.9645,39.899,39.9551,49151.0
2024-03-14 12:00:00,42.75,42.75,42.64,42.67,62368.0,39.9645,39.9645,39.8617,39.8897,62368.0
2024-03-14 12:10:00,42.66,42.68,42.54,42.61,52225.0,39.8804,39.899,39.7682,39.8336,52225.0
2024-03-14 12:20:00,42.62,42.65,42.56,42.58,51541.0,39.843,39.871,39.7869,39.8056,51541.0
2024-03-14 12:30:00,42.57,42.62,42.55,42.57,50407.0,39.7962,39.843,39.7775,39.7962,50407.0
2024-03-14 12:40:00,42.57,42.6,42.51,42.55,58495.0,39.7962,39.8243,39.7401,39.7775,58495.0
2024-03-14 12:50:00,42.55,42.57,42.51,42.52,64388.0,39.7775,39.7962,39.7401,39.7495,64388.0
2024-03-14 13:00:00,42.52,42.56,42.49,42.54,114119.0,39.7495,39.7869,39.7214,39.7682,114119.0
2024-03-14 13:10:00,42.54,42.54,42.42,42.42,67453.0,39.7682,39.7682,39.656,39.656,67453.0
2024-03-14 13:20:00,42.43,42.43,42.32,42.32,61494.0,39.6653,39.6653,39.5625,39.5625,61494.0
2024-03-14 13:30:00,42.32,42.38,42.25,42.36,64714.0,39.5625,39.6186,39.4971,39.5999,64714.0
2024-03-14 13:40:00,42.35,42.48,42.34,42.46,48509.0,39.5906,39.7121,39.5812,39.6934,48509.0
2024-03-14 13:50:00,42.46,42.52,42.44,42.5,48849.0,39.6934,39.7495,39.6747,39.7308,48849.0
2024-03-14 14:00:00,42.5,42.51,42.39,42.42,110660.0,39.7308,39.7401,39.6279,39.656,110660.0
2024-03-14 14:10:00,42.41,42.46,42.38,42.46,61115.0,39.6466,39.6934,39.6186,39.6934,61115.0
2024-03-14 14:20:00,42.46,42.46,42.4,42.44,114941.0,39.6934,39.6934,39.6373,39.6747,114941.0
2024-03-14 14:30:00,42.43,42.48,42.41,42.44,134521.0,39.6653,39.7121,39.6466,39.6747,134521.0
2024-03-14 14:40:00,42.43,42.52,42.42,42.5,97241.0,39.6653,39.7495,39.656,39.7308,97241.0
2024-03-14 14:50:00,42.5,42.52,42.42,42.44,103145.0,39.7308,39.7495,39.656,39.6747,103145.0
2024-03-14 15:00:00,42.44,42.44,42.14,42.16,146954.0,39.6747,39.6747,39.3942,39.4129,146954.0
2024-03-14 15:10:00,42.15,42.28,42.15,42.21,98900.0,39.4036,39.5251,39.4036,39.4597,98900.0
2024-03-14 15:20:00,42.22,42.23,42.11,42.18,116263.0,39.469,39.4784,39.3662,39.4316,116263.0
2024-03-14 15:30:00,42.19,42.22,42.09,42.16,152503.0,39.441,39.469,39.3475,39.4129,152503.0
2024-03-14 15:40:00,42.16,42.25,42.1,42.25,192012.0,39.4129,39.4971,39.3568,39.4971,192012.0
2024-03-14 15:50:00,42.25,42.39,42.24,42.35,928541.0,39.4971,39.6279,39.4877,39.5906,928541.0
2024-03-15 09:30:00,41.93,42.71,41.93,42.5,1185484.0,39.1979,39.9271,39.1979,39.7308,1185484.0
2024-03-15 09:40:00,42.49,42.74,42.36,42.38,144602.0,39.7214,39.9551,39.5999,39.6186,144602.0
2024-03-15 09:50:00,42.38,42.56,42.38,42.51,124280.0,39.6186,39.7869,39.6186,39.7401,124280.0
2024-03-15 10:00:00,42.51,42.63,42.42,42.6,107940.0,39.7401,39.8523,39.656,39.8243,107940.0
2024-03-15 10:10:00,42.59,42.78,42.57,42.63,107299.0,39.8149,39.9925,39.7962,39.8523,107299.0
2024-03-15 10:20:00,42.62,42.65,42.53,42.59,123068.0,39.843,39.871,39.7588,39.8149,123068.0
2024-03-15 10:30:00,42.61,42.63,42.52,42.59,141499.0,39.8336,39.8523,39.7495,39.8149,141499.0
2024-03-15 10:40:00,42.6,42.63,42.48,42.57,137036.0,39.8243,39.8523,39.7121,39.7962,137036.0
2024-03-15 10:50:00,42.58,42.61,42.48,42.55,88271.0,39.8056,39.8336,39.7121,39.7775,88271.0
2024-03-15 11:00:00,42.56,42.58,42.47,42.5,64241.0,39.7869,39.8056,39.7027,39.7308,64241.0
2024-03-15 11:10:00,42.5,42.61,42.49,42.57,86082.0,39.7308,39.8336,39.7214,39.7962,86082.0
2024-03-15 11:20:00,42.57,42.66,42.54,42.64,50939.0,39.7962,39.8804,39.7682,39.8617,50939.0
2024-03-15 11:30:00,42.64,42.68,42.55,42.62,63716.0,39.8617,39.899,39.7775,39.843,63716.0
2024-03-15 11:40:00,42.63,42.69,42.58,42.69,48773.0,39.8523,39.9084,39.8056,39.9084,48773.0
2024-03-15 11:50:00,42.68,42.71,42.61,42.66,65765.0,39.899,39.9271,39.8336,39.8804,65765.0
2024-03-15 12:00:00,42.65,42.67,42.52,42.55,57091.0,39.871,39.8897,39.7495,39.7775,57091.0
2024-03-15 12:10:00,42.55,42.57,42.5,42.53,61326.0,39.7775,39.7962,39.7308,39.7588,61326.0
2024-03-15 12:20:00,42.53,42.59,42.53,42.54,56563.0,39.7588,39.8149,39.7588,39.7682,56563.0
2024-03-15 12:30:00,42.54,42.54,42.43,42.47,74082.0,39.7682,39.7682,39.6653,39.7027,74082.0
2024-03-15 12:40:00,42.47,42.5,42.4,42.44,77064.0,39.7027,39.7308,39.6373,39.6747,77064.0
2024-03-15 12:50:00,42.44,42.5,42.42,42.43,70525.0,39.6747,39.7308,39.656,39.6653,70525.0
2024-03-15 13:00:00,42.41,42.51,42.4,42.48,53758.0,39.6466,39.7401,39.6373,39.7121,53758.0
2024-03-15 13:10:00,42.49,42.52,42.43,42.44,63340.0,39.7214,39.7495,39.6653,39.6747,63340.0
2024-03-15 13:20:00,42.45,42.51,42.4,42.41,45756.0,39.684,39.7401,39.6373,39.6466,45756.0
2024-03-15 13:30:00,42.41,42.43,42.31,42.39,69316.0,39.6466,39.6653,39.5532,39.6279,69316.0
2024-03-15 13:40:00,42.4,42.44,42.35,42.36,77921.0,39.6373,39.6747,39.5906,39.5999,77921.0
2024-03-15 13:50:00,42.37,42.45,42.36,42.43,43583.0,39.6092,39.684,39.5999,39.6653,43583.0
2024-03-15 14:00:00,42.42,42.43,42.33,42.34,103562.0,39.656,39.6653,39.5719,39.5812,103562.0
2024-03-15 14:10:00,42.34,42.38,42.28,42.38,93341.0,39.5812,39.6186,39.5251,39.6186,93341.0
2024-03-15 14:20:00,42.38,42.44,42.32,42.35,87706.0,39.6186,39.6747,39.5625,39.5906,87706.0
2024-03-15 14:30:00,42.35,42.39,42.31,42.37,74880.0,39.5906,39.6279,39.5532,39.6092,74880.0
2024-03-15 14:40:00,42.36,42.46,42.35,42.39,69867.0,39.5999,39.6934,39.5906,39.6279,69867.0
2024-03-15 14:50:00,42.39,42.5,42.38,42.5,81344.0,39.6279,39.7308,39.6186,39.7308,81344.0
2024-03-15 15:00:00,42.49,42.51,42.43,42.45,85879.0,39.7214,39.7401,39.6653,39.684,85879.0
2024-03-15 15:10:00,42.46,42.47,42.35,42.39,127474.0,39.6934,39.7027,39.5906,39.6279,127474.0
2024-03-15 15:20:00,42.4,42.46,42.35,42.41,250723.0,39.6373,39.6934,39.5906,39.6466,250723.0
2024-03-15 15:30:00,42.42,42.43,42.25,42.27,244398.0,39.656,39.6653,39.4971,39.5158,244398.0
2024-03-15 15:40:00,42.27,42.32,42.21,42.27,317804.0,39.5158,39.5625,39.4597,39.5158,317804.0
2024-03-15 15:50:00,42.26,42.27,41.99,42.1,2170663.0,39.5064,39.5158,39.254,39.3568,2170663.0
2024-03-18 09:30:00,42.47,42.47,41.94,41.94,249428.0,39.7027,39.7027,39.2073,39.2073,249428.0
2024-03-18 09:40:00,41.96,42.01,41.69,41.84,234413.0,39.226,39.2727,38.9736,39.1138,234413.0
2024-03-18 09:50:00,41.84,42.01,41.77,42.01,119484.0,39.1138,39.2727,39.0483,39.2727,119484.0
2024-03-18 10:00:00,42.01,42.01,41.8,41.91,165249.0,39.2727,39.2727,39.0764,39.1792,165249.0
2024-03-18 10:10:00,41.9,41.96,41.78,41.89,138858.0,39.1699,39.226,39.0577,39.1605,138858.0
2024-03-18 10:20:00,41.89,41.97,41.83,41.93,82069.0,39.1605,39.2353,39.1044,39.1979,82069.0
2024-03-18 10:30:00,41.93,42.04,41.89,42.02,83933.0,39.1979,39.3008,39.1605,39.2821,83933.0
2024-03-18 10:40:00,42.02,42.07,41.91,42.02,84975.0,39.2821,39.3288,39.1792,39.2821,84975.0
2024-03-18 10:50:00,42.02,42.06,41.99,42.04,62451.0,39.2821,39.3194,39.254,39.3008,62451.0
2024-03-18 11:00:00,42.03,42.05,41.98,42.01,60485.0,39.2914,39.3101,39.2447,39.2727,60485.0
2024-03-18 11:10:00,42.01,42.06,41.94,41.95,74257.0,39.2727,39.3194,39.2073,39.2166,74257.0
2024-03-18 11:20:00,41.95,42.05,41.94,42.04,74358.0,39.2166,39.3101,39.2073,39.3008,74358.0
2024-03-18 11:30:00,42.04,42.04,41.97,42.02,55143.0,39.3008,39.3008,39.2353,39.2821,55143.0
2024-03-18 11:40:00,42.02,42.08,41.99,42.05,42666.0,39.2821,39.3381,39.254,39.3101,42666.0
2024-03-18 11:50:00,42.05,42.17,42.05,42.15,63325.0,39.3101,39.4223,39.3101,39.4036,63325.0
2024-03-18 12:00:00,42.14,42.14,42.08,42.08,88804.0,39.3942,39.3942,39.3381,39.3381,88804.0
2024-03-18 12:10:00,42.07,42.18,42.07,42.18,67049.0,39.3288,39.4316,39.3288,39.4316,67049.0
2024-03-18 12:20:00,42.18,42.18,42.06,42.1,68573.0,39.4316,39.4316,39.3194,39.3568,68573.0
2024-03-18 12:30:00,42.1,42.18,42.1,42.16,57656.0,39.3568,39.4316,39.3568,39.4129,57656.0
2024-03-18 12:40:00,42.16,42.18,42.14,42.15,47668.0,39.4129,39.4316,39.3942,39.4036,47668.0
2024-03-18 12:50:00,42.16,42.21,42.12,42.17,56941.0,39.4129,39.4597,39.3755,39.4223,56941.0
2024-03-18 13:00:00,42.18,42.24,42.16,42.21,53436.0,39.4316,39.4877,39.4129,39.4597,53436.0
2024-03-18 13:10:00,42.22,42.25,42.2,42.22,47680.0,39.469,39.4971,39.4503,39.469,47680.0
2024-03-18 13:20:00,42.22,42.24,42.18,42.21,76985.0,39.469,39.4877,39.4316,39.4597,76985.0
2024-03-18 13:30:00,42.22,42.23,42.18,42.22,61751.0,39.469,39.4784,39.4316,39.469,61751.0
2024-03-18 13:40:00,42.22,42.23,42.15,42.22,62346.0,39.469,39.4784,39.4036,39.469,62346.0
2024-03-18 13:50:00,42.24,42.25,42.18,42.2,71078.0,39.4877,39.4971,39.4316,39.4503,71078.0
2024-03-18 14:00:00,42.2,42.21,42.11,42.16,138797.0,39.4503,39.4597,39.3662,39.4129,138797.0
2024-03-18 14:10:00,42.15,42.26,42.15,42.26,131788.0,39.4036,39.5064,39.4036,39.5064,131788.0
2024-03-18 14:20:00,42.26,42.26,42.23,42.25,68700.0,39.5064,39.5064,39.4784,39.4971,68700.0
2024-03-18 14:30:00,42.24,42.3,42.23,42.27,96709.0,39.4877,39.5438,39.4784,39.5158,96709.0
2024-03-18 14:40:00,42.27,42.31,42.23,42.3,71760.0,39.5158,39.5532,39.4784,39.5438,71760.0
2024-03-18 14:50:00,42.3,42.3,42.25,42.3,65456.0,39.5438,39.5438,39.4971,39.5438,65456.0
2024-03-18 15:00:00,42.29,42.3,42.23,42.25,80506.0,39.5345,39.5438,39.4784,39.4971,80506.0
2024-03-18 15:10:00,42.27,42.31,42.25,42.28,109795.0,39.5158,39.5532,39.4971,39.5251,109795.0
2024-03-18 15:20:00,42.27,42.32,42.24,42.3,142366.0,39.5158,39.5625,39.4877,39.5438,142366.0
2024-03-18 15:30:00,42.3,42.38,42.27,42.3,156143.0,39.5438,39.6186,39.5158,39.5438,156143.0
2024-03-18 15:40:00,42.3,42.39,42.29,42.36,238982.0,39.5438,39.6279,39.5345,39.5999,238982.0
2024-03-18 15:50:00,42.36,42.49,42.34,42.47,961384.0,39.5999,39.7214,39.5812,39.7027,961384.0
2024-03-19 09:30:00,42.4,42.63,42.36,42.6,163547.0,39.6373,39.8523,39.5999,39.8243,163547.0
2024-03-19 09:40:00,42.61,42.66,42.4,42.41,155209.0,39.8336,39.8804,39.6373,39.6466,155209.0
2024-03-19 09:50:00,42.41,42.49,42.34,42.39,80237.0,39.6466,39.7214,39.5812,39.6279,80237.0
2024-03-19 10:00:00,42.39,42.49,42.34,42.36,133255.0,39.6279,39.7214,39.5812,39.5999,133255.0
2024-03-19 10:10:00,42.35,42.43,42.34,42.36,69816.0,39.5906,39.6653,39.5812,39.5999,69816.0
2024-03-19 10:20:00,42.36,42.45,42.33,42.45,96224.0,39.5999,39.684,39.5719,39.684,96224.0
2024-03-19 10:30:00,42.45,42.5,42.4,42.49,103263.0,39.684,39.7308,39.6373,39.7214,103263.0
2024-03-19 10:40:00,42.49,42.55,42.45,42.5,76476.0,39.7214,39.7775,39.684,39.7308,76476.0
2024-03-19 10:50:00,42.5,42.52,42.42,42.45,80132.0,39.7308,39.7495,39.656,39.684,80132.0
2024-03-19 11:00:00,42.44,42.52,42.42,42.5,57706.0,39.6747,39.7495,39.656,39.7308,57706.0
2024-03-19 11:10:00,42.5,42.56,42.49,42.51,46255.0,39.7308,39.7869,39.7214,39.7401,46255.0
2024-03-19 11:20:00,42.51,42.56,42.5,42.54,39879.0,39.7401,39.7869,39.7308,39.7682,39879.0
2024-03-19 11:30:00,42.53,42.57,42.49,42.5,76966.0,39.7588,39.7962,39.7214,39.7308,76966.0
2024-03-19 11:40:00,42.5,42.52,42.47,42.5,60912.0,39.7308,39.7495,39.7027,39.7308,60912.0
2024-03-19 11:50:00,42.51,42.53,42.48,42.48,32895.0,39.7401,39.7588,39.7121,39.7121,32895.0
2024-03-19 12:00:00,42.48,42.49,42.42,42.43,39430.0,39.7121,39.7214,39.656,39.6653,39430.0
2024-03-19 12:10:00,42.43,42.45,42.33,42.33,88147.0,39.6653,39.684,39.5719,39.5719,88147.0
2024-03-19 12:20:00,42.33,42.42,42.33,42.37,76042.0,39.5719,39.656,39.5719,39.6092,76042.0
2024-03-19 12:30:00,42.37,42.42,42.34,42.41,91609.0,39.6092,39.656,39.5812,39.6466,91609.0
2024-03-19 12:40:00,42.41,42.44,42.37,42.41,66283.0,39.6466,39.6747,39.6092,39.6466,66283.0
2024-03-19 12:50:00,42.41,42.43,42.32,42.32,68801.0,39.6466,39.6653,39.5625,39.5625,68801.0
2024-03-19 13:00:00,42.33,42.4,42.22,42.27,125659.0,39.5719,39.6373,39.469,39.5158,125659.0
2024-03-19 13:10:00,42.27,42.31,42.25,42.3,72868.0,39.5158,39.5532,39.4971,39.5438,72868.0
2024-03-19 13:20:00,42.31,42.35,42.28,42.34,60620.0,39.5532,39.5906,39.5251,39.5812,60620.0
2024-03-19 13:30:00,42.34,42.4,42.34,42.36,91599.0,39.5812,39.6373,39.5812,39.5999,91599.0
2024-03-19 13:40:00,42.35,42.42,42.33,42.33,86605.0,39.5906,39.656,39.5719,39.5719,86605.0
2024-03-19 13:50:00,42.33,42.35,42.28,42.29,35224.0,39.5719,39.5906,39.5251,39.5345,35224.0
2024-03-19 14:00:00,42.28,42.29,42.21,42.24,62926.0,39.5251,39.5345,39.4597,39.4877,62926.0
2024-03-19 14:10:00,42.23,42.23,42.11,42.15,79928.0,39.4784,39.4784,39.3662,39.4036,79928.0
2024-03-19 14:20:00,42.15,42.27,42.14,42.26,57691.0,39.4036,39.5158,39.3942,39.5064,57691.0
2024-03-19 14:30:00,42.25,42.26,42.19,42.25,36135.0,39.4971,39.5064,39.441,39.4971,36135.0
2024-03-19 14:40:00,42.25,42.29,42.24,42.27,38243.0,39.4971,39.5345,39.4877,39.5158,38243.0
2024-03-19 14:50:00,42.27,42.28,42.2,42.22,80206.0,39.5158,39.5251,39.4503,39.469,80206.0
2024-03-19 15:00:00,42.22,42.25,42.2,42.21,106552.0,39.469,39.4971,39.4503,39.4597,106552.0
2024-03-19 15:10:00,42.21,42.25,42.18,42.24,93412.0,39.4597,39.4971,39.4316,39.4877,93412.0
2024-03-19 15:20:00,42.23,42.24,42.16,42.16,58099.0,39.4784,39.4877,39.4129,39.4129,58099.0
2024-03-19 15:30:00,42.16,42.19,42.13,42.18,97477.0,39.4129,39.441,39.3849,39.4316,97477.0
2024-03-19 15:40:00,42.18,42.19,42.09,42.15,183005.0,39.4316,39.441,39.3475,39.4036,183005.0
2024-03-19 15:50:00,42.15,42.27,42.11,42.23,505010.0,39.4036,39.5158,39.3662,39.4784,505010.0
2024-03-20 09:30:00,41.92,42.28,41.89,42.26,133412.0,39.1886,39.5251,39.1605,39.5064,133412.0
2024-03-20 09:40:00,42.25,42.39,42.16,42.28,128094.0,39.4971,39.6279,39.4129,39.5251,128094.0
2024-03-20 09:50:00,42.28,42.39,42.24,42.39,174405.0,39.5251,39.6279,39.4877,39.6279,174405.0
2024-03-20 10:00:00,42.38,42.39,42.27,42.37,61142.0,39.6186,39.6279,39.5158,39.6092,61142.0
2024-03-20 10:10:00,42.37,42.45,42.36,42.43,52132.0,39.6092,39.684,39.5999,39.6653,52132.0
2024-03-20 10:20:00,42.44,42.59,42.42,42.59,172990.0,39.6747,39.8149,39.656,39.8149,172990.0
2024-03-20 10:30:00,42.58,42.66,42.44,42.46,84357.0,39.8056,39.8804,39.6747,39.6934,84357.0
2024-03-20 10:40:00,42.46,42.6,42.45,42.59,90778.0,39.6934,39.8243,39.684,39.8149,90778.0
2024-03-20 10:50:00,42.59,42.6,42.46,42.51,43155.0,39.8149,39.8243,39.6934,39.7401,43155.0
2024-03-20 11:00:00,42.51,42.54,42.48,42.54,50181.0,39.7401,39.7682,39.7121,39.7682,50181.0
2024-03-20 11:10:00,42.55,42.61,42.51,42.59,65142.0,39.7775,39.8336,39.7401,39.8149,65142.0
2024-03-20 11:20:00,42.6,42.67,42.56,42.65,45113.0,39.8243,39.8897,39.7869,39.871,45113.0
2024-03-20 11:30:00,42.66,42.68,42.6,42.61,59860.0,39.8804,39.899,39.8243,39.8336,59860.0
2024-03-20 11:40:00,42.61,42.7,42.6,42.66,41832.0,39.8336,39.9177,39.8243,39.8804,41832.0
2024-03-20 11:50:00,42.66,42.72,42.66,42.71,91560.0,39.8804,39.9364,39.8804,39.9271,91560.0
2024-03-20 12:00:00,42.7,42.75,42.64,42.69,65098.0,39.9177,39.9645,39.8617,39.9084,65098.0
2024-03-20 12:10:00,42.69,42.72,42.65,42.7,61802.0,39.9084,39.9364,39.871,39.9177,61802.0
2024-03-20 12:20:00,42.7,42.72,42.64,42.69,73948.0,39.9177,39.9364,39.8617,39.9084,73948.0
2024-03-20 12:30:00,42.68,42.68,42.61,42.62,47319.0,39.899,39.899,39.8336,39.843,47319.0
2024-03-20 12:40:00,42.62,42.66,42.59,42.65,33309.0,39.843,39.8804,39.8149,39.871,33309.0
2024-03-20 12:50:00,42.65,42.67,42.61,42.62,44853.0,39.871,39.8897,39.8336,39.843,44853.0
2024-03-20 13:00:00,42.62,42.62,42.52,42.58,149970.0,39.843,39.843,39.7495,39.8056,149970.0
2024-03-20 13:10:00,42.58,42.6,42.55,42.56,35582.0,39.8056,39.8243,39.7775,39.7869,35582.0
2024-03-20 13:20:00,42.57,42.6,42.54,42.57,30495.0,39.7962,39.8243,39.7682,39.7962,30495.0
2024-03-20 13:30:00,42.57,42.57,42.52,42.55,27116.0,39.7962,39.7962,39.7495,39.7775,27116.0
2024-03-20 13:40:00,42.55,42.57,42.5,42.57,36276.0,39.7775,39.7962,39.7308,39.7962,36276.0
2024-03-20 13:50:00,42.56,42.58,42.51,42.51,27557.0,39.7869,39.8056,39.7401,39.7401,27557.0
2024-03-20 14:00:00,42.51,42.9,42.51,42.73,158044.0,39.7401,40.1047,39.7401,39.9458,158044.0
2024-03-20 14:10:00,42.75,42.83,42.66,42.69,136193.0,39.9645,40.0393,39.8804,39.9084,136193.0
2024-03-20 14:20:00,42.7,42.86,42.68,42.86,97735.0,39.9177,40.0673,39.899,40.0673,97735.0
2024-03-20 14:30:00,42.86,42.91,42.67,42.88,142304.0,40.0673,40.1141,39.8897,40.086,142304.0
2024-03-20 14:40:00,42.89,43.29,42.84,43.27,143687.0,40.0954,40.4693,40.0486,40.4506,143687.0
2024-03-20 14:50:00,43.26,43.34,43.09,43.22,156778.0,40.4413,40.516,40.2823,40.4039,156778.0
2024-03-20 15:00:00,43.23,43.44,43.22,43.44,176183.0,40.4132,40.6095,40.4039,40.6095,176183.0
2024-03-20 15:10:00,43.44,43.46,43.3,43.45,230652.0,40.6095,40.6282,40.4787,40.6189,230652.0
2024-03-20 15:20:00,43.45,43.59,43.38,43.57,201552.0,40.6189,40.7498,40.5534,40.7311,201552.0
2024-03-20 15:30:00,43.57,43.67,43.42,43.5,213764.0,40.7311,40.8245,40.5908,40.6656,213764.0
2024-03-20 15:40:00,43.5,43.68,43.45,43.45,289883.0,40.6656,40.8339,40.6189,40.6189,289883.0
2024-03-20 15:50:00,43.45,43.48,43.38,43.45,755445.0,40.6189,40.6469,40.5534,40.6189,755445.0
2024-03-21 09:30:00,43.75,44.63,43.7,44.58,360573.0,40.8993,41.722,40.8526,41.6752,360573.0
2024-03-21 09:40:00,44.58,44.74,44.45,44.5,268092.0,41.6752,41.8248,41.5537,41.6005,268092.0
2024-03-21 09:50:00,44.51,44.63,44.44,44.6,207140.0,41.6098,41.722,41.5444,41.6939,207140.0
2024-03-21 10:00:00,44.59,44.72,44.54,44.63,153837.0,41.6846,41.8061,41.6379,41.722,153837.0
2024-03-21 10:10:00,44.62,44.65,44.52,44.65,122199.0,41.7126,41.7407,41.6192,41.7407,122199.0
2024-03-21 10:20:00,44.64,44.66,44.49,44.53,97691.0,41.7313,41.75,41.5911,41.6285,97691.0
2024-03-21 10:30:00,44.54,44.6,44.46,44.58,86136.0,41.6379,41.6939,41.5631,41.6752,86136.0
2024-03-21 10:40:00,44.58,44.6,44.36,44.38,316084.0,41.6752,41.6939,41.4696,41.4883,316084.0
2024-03-21 10:50:00,44.39,44.47,44.34,44.44,85376.0,41.4976,41.5724,41.4509,41.5444,85376.0
2024-03-21 11:00:00,44.44,44.45,44.21,44.23,171699.0,41.5444,41.5537,41.3294,41.3481,171699.0
2024-03-21 11:10:00,44.23,44.32,44.18,44.22,69251.0,41.3481,41.4322,41.3013,41.3387,69251.0
2024-03-21 11:20:00,44.22,44.23,44.12,44.18,77783.0,41.3387,41.3481,41.2452,41.3013,77783.0
2024-03-21 11:30:00,44.19,44.29,44.17,44.25,74833.0,41.3107,41.4041,41.292,41.3668,74833.0
2024-03-21 11:40:00,44.25,44.28,44.17,44.27,128278.0,41.3668,41.3948,41.292,41.3854,128278.0
2024-03-21 11:50:00,44.27,44.46,44.26,44.44,212590.0,41.3854,41.5631,41.3761,41.5444,212590.0
2024-03-21 12:00:00,44.44,44.44,44.27,44.33,98681.0,41.5444,41.5444,41.3854,41.4415,98681.0
2024-03-21 12:10:00,44.33,44.35,44.25,44.26,44759.0,41.4415,41.4602,41.3668,41.3761,44759.0
2024-03-21 12:20:00,44.26,44.28,44.2,44.28,74657.0,41.3761,41.3948,41.32,41.3948,74657.0
2024-03-21 12:30:00,44.27,44.31,44.18,44.18,130347.0,41.3854,41.4228,41.3013,41.3013,130347.0
2024-03-21 12:40:00,44.19,44.29,44.17,44.2,131348.0,41.3107,41.4041,41.292,41.32,131348.0
2024-03-21 12:50:00,44.2,44.3,44.19,44.24,127776.0,41.32,41.4135,41.3107,41.3574,127776.0
2024-03-21 13:00:00,44.23,44.27,44.18,44.21,52195.0,41.3481,41.3854,41.3013,41.3294,52195.0
2024-03-21 13:10:00,44.21,44.24,44.19,44.22,50351.0,41.3294,41.3574,41.3107,41.3387,50351.0
2024-03-21 13:20:00,44.21,44.27,44.2,44.23,87987.0,41.3294,41.3854,41.32,41.3481,87987.0
2024-03-21 13:30:00,44.22,44.26,44.17,44.22,61341.0,41.3387,41.3761,41.292,41.3387,61341.0
2024-03-21 13:40:00,44.22,44.26,44.17,44.22,67552.0,41.3387,41.3761,41.292,41.3387,67552.0
2024-03-21 13:50:00,44.22,44.24,44.15,44.16,98955.0,41.3387,41.3574,41.2733,41.2826,98955.0
2024-03-21 14:00:00,44.17,44.26,44.16,44.26,125371.0,41.292,41.3761,41.2826,41.3761,125371.0
2024-03-21 14:10:00,44.26,44.31,44.21,44.22,61777.0,41.3761,41.4228,41.3294,41.3387,61777.0
2024-03-21 14:20:00,44.22,44.28,44.18,44.23,82265.0,41.3387,41.3948,41.3013,41.3481,82265.0
2024-03-21 14:30:00,44.23,44.31,44.23,44.27,63728.0,41.3481,41.4228,41.3481,41.3854,63728.0
2024-03-21 14:40:00,44.26,44.35,44.25,44.3,111498.0,41.3761,41.4602,41.3668,41.4135,111498.0
2024-03-21 14:50:00,44.3,44.34,44.29,44.31,66086.0,41.4135,41.4509,41.4041,41.4228,66086.0
2024-03-21 15:00:00,44.32,44.39,44.29,44.37,82201.0,41.4322,41.4976,41.4041,41.4789,82201.0
2024-03-21 15:10:00,44.36,44.4,44.34,44.39,76145.0,41.4696,41.507,41.4509,41.4976,76145.0
2024-03-21 15:20:00,44.39,44.42,44.34,44.41,115087.0,41.4976,41.5257,41.4509,41.5163,115087.0
2024-03-21 15:30:00,44.41,44.46,44.36,44.38,130011.0,41.5163,41.5631,41.4696,41.4883,130011.0
2024-03-21 15:40:00,44.38,44.43,44.34,44.41,181606.0,41.4883,41.535,41.4509,41.5163,181606.0
2024-03-21 15:50:00,44.41,44.52,44.34,44.44,862017.0,41.5163,41.6192,41.4509,41.5444,862017.0
2024-03-22 09:30:00,44.93,45.04,44.39,44.57,375240.0,42.0024,42.1053,41.4976,41.6659,375240.0
2024-03-22 09:40:00,44.58,44.58,44.27,44.33,135063.0,41.6752,41.6752,41.3854,41.4415,135063.0
2024-03-22 09:50:00,44.33,44.38,44.2,44.22,95321.0,41.4415,41.4883,41.32,41.3387,95321.0
2024-03-22 10:00:00,44.22,44.32,44.16,44.18,69109.0,41.3387,41.4322,41.2826,41.3013,69109.0
2024-03-22 10:10:00,44.18,44.19,44.01,44.08,85984.0,41.3013,41.3107,41.1424,41.2078,85984.0
2024-03-22 10:20:00,44.07,44.09,43.94,43.98,86008.0,41.1985,41.2172,41.0769,41.1143,86008.0
2024-03-22 10:30:00,43.97,43.98,43.91,43.93,66437.0,41.105,41.1143,41.0489,41.0676,66437.0
2024-03-22 10:40:00,43.93,43.94,43.81,43.83,87095.0,41.0676,41.0769,40.9554,40.9741,87095.0
2024-03-22 10:50:00,43.83,43.91,43.82,43.87,70097.0,40.9741,41.0489,40.9648,41.0115,70097.0
2024-03-22 11:00:00,43.87,43.98,43.85,43.91,58508.0,41.0115,41.1143,40.9928,41.0489,58508.0
2024-03-22 11:10:00,43.91,43.97,43.9,43.97,49493.0,41.0489,41.105,41.0396,41.105,49493.0
2024-03-22 11:20:00,43.96,43.98,43.92,43.95,34364.0,41.0956,41.1143,41.0583,41.0863,34364.0
2024-03-22 11:30:00,43.95,43.97,43.9,43.91,53392.0,41.0863,41.105,41.0396,41.0489,53392.0
2024-03-22 11:40:00,43.93,43.96,43.88,43.9,34085.0,41.0676,41.0956,41.0209,41.0396,34085.0
2024-03-22 11:50:00,43.88,43.9,43.83,43.9,48597.0,41.0209,41.0396,40.9741,41.0396,48597.0
2024-03-22 12:00:00,43.9,43.93,43.83,43.89,84087.0,41.0396,41.0676,40.9741,41.0302,84087.0
2024-03-22 12:10:00,43.89,43.93,43.88,43.89,55981.0,41.0302,41.0676,41.0209,41.0302,55981.0
2024-03-22 12:20:00,43.9,43.97,43.84,43.97,68486.0,41.0396,41.105,40.9835,41.105,68486.0
2024-03-22 12:30:00,43.96,43.96,43.8,43.84,65662.0,41.0956,41.0956,40.9461,40.9835,65662.0
2024-03-22 12:40:00,43.84,43.9,43.83,43.87,71837.0,40.9835,41.0396,40.9741,41.0115,71837.0
2024-03-22 12:50:00,43.88,43.9,43.83,43.87,61985.0,41.0209,41.0396,40.9741,41.0115,61985.0
2024-03-22 13:00:00,43.86,43.86,43.82,43.85,67912.0,41.0022,41.0022,40.9648,40.9928,67912.0
2024-03-22 13:10:00,43.84,43.88,43.8,43.88,49933.0,40.9835,41.0209,40.9461,41.0209,49933.0
2024-03-22 13:20:00,43.88,43.91,43.84,43.84,61337.0,41.0209,41.0489,40.9835,40.9835,61337.0
2024-03-22 13:30:00,43.84,43.9,43.83,43.87,44432.0,40.9835,41.0396,40.9741,41.0115,44432.0
2024-03-22 13:40:00,43.87,43.88,43.82,43.84,39123.0,41.0115,41.0209,40.9648,40.9835,39123.0
2024-03-22 13:50:00,43.84,43.86,43.81,43.82,61487.0,40.9835,41.0022,40.9554,40.9648,61487.0
2024-03-22 14:00:00,43.82,43.84,43.8,43.82,42159.0,40.9648,40.9835,40.9461,40.9648,42159.0
2024-03-22 14:10:00,43.82,43.84,43.73,43.75,99953.0,40.9648,40.9835,40.8806,40.8993,99953.0
2024-03-22 14:20:00,43.75,43.77,43.71,43.75,71869.0,40.8993,40.918,40.8619,40.8993,71869.0
2024-03-22 14:30:00,43.74,43.75,43.67,43.74,73565.0,40.89,40.8993,40.8245,40.89,73565.0
2024-03-22 14:40:00,43.74,43.79,43.73,43.78,92667.0,40.89,40.9367,40.8806,40.9274,92667.0
2024-03-22 14:50:00,43.78,43.85,43.77,43.84,70470.0,40.9274,40.9928,40.918,40.9835,70470.0
2024-03-22 15:00:00,43.84,43.85,43.79,43.82,84514.0,40.9835,40.9928,40.9367,40.9648,84514.0
2024-03-22 15:10:00,43.82,43.83,43.66,43.71,213708.0,40.9648,40.9741,40.8152,40.8619,213708.0
2024-03-22 15:20:00,43.72,43.8,43.71,43.8,92287.0,40.8713,40.9461,40.8619,40.9461,92287.0
2024-03-22 15:30:00,43.8,43.84,43.75,43.79,158932.0,40.9461,40.9835,40.8993,40.9367,158932.0
2024-03-22 15:40:00,43.8,43.83,43.77,43.83,263202.0,40.9461,40.9741,40.918,40.9741,263202.0
2024-03-22 15:50:00,43.82,43.83,43.58,43.58,967941.0,40.9648,40.9741,40.7404,40.7404,967941.0
2024-03-25 09:30:00,43.75,44.17,43.68,44.12,267483.0,40.8993,41.292,40.8339,41.2452,267483.0
2024-03-25 09:40:00,44.13,44.3,43.84,43.88,165027.0,41.2546,41.4135,40.9835,41.0209,165027.0
2024-03-25 09:50:00,43.89,44.01,43.85,43.99,130272.0,41.0302,41.1424,40.9928,41.1237,130272.0
2024-03-25 10:00:00,44.0,44.0,43.85,43.89,135751.0,41.133,41.133,40.9928,41.0302,135751.0
2024-03-25 10:10:00,43.88,43.93,43.81,43.87,104244.0,41.0209,41.0676,40.9554,41.0115,104244.0
2024-03-25 10:20:00,43.87,43.95,43.8,43.89,63490.0,41.0115,41.0863,40.9461,41.0302,63490.0
2024-03-25 10:30:00,43.88,43.91,43.81,43.82,58365.0,41.0209,41.0489,40.9554,40.9648,58365.0
2024-03-25 10:40:00,43.83,43.87,43.77,43.87,58942.0,40.9741,41.0115,40.918,41.0115,58942.0
2024-03-25 10:50:00,43.87,43.96,43.85,43.96,97348.0,41.0115,41.0956,40.9928,41.0956,97348.0
2024-03-25 11:00:00,43.97,43.97,43.87,43.95,39052.0,41.105,41.105,41.0115,41.0863,39052.0
2024-03-25 11:10:00,43.95,43.95,43.88,43.91,40868.0,41.0863,41.0863,41.0209,41.0489,40868.0
2024-03-25 11:20:00,43.91,43.92,43.85,43.86,33712.0,41.0489,41.0583,40.9928,41.0022,33712.0
2024-03-25 11:30:00,43.86,43.89,43.83,43.88,40579.0,41.0022,41.0302,40.9741,41.0209,40579.0
2024-03-25 11:40:00,43.89,43.89,43.8,43.8,40273.0,41.0302,41.0302,40.9461,40.9461,40273.0
2024-03-25 11:50:00,43.8,43.84,43.78,43.8,47892.0,40.9461,40.9835,40.9274,40.9461,47892.0
2024-03-25 12:00:00,43.79,43.8,43.75,43.76,35690.0,40.9367,40.9461,40.8993,40.9087,35690.0
2024-03-25 12:10:00,43.77,43.81,43.75,43.75,43350.0,40.918,40.9554,40.8993,40.8993,43350.0
2024-03-25 12:20:00,43.76,43.81,43.74,43.8,26186.0,40.9087,40.9554,40.89,40.9461,26186.0
2024-03-25 12:30:00,43.8,43.81,43.76,43.79,36153.0,40.9461,40.9554,40.9087,40.9367,36153.0
2024-03-25 12:40:00,43.78,43.82,43.75,43.76,33499.0,40.9274,40.9648,40.8993,40.9087,33499.0
2024-03-25 12:50:00,43.75,43.77,43.71,43.72,65711.0,40.8993,40.918,40.8619,40.8713,65711.0
2024-03-25 13:00:00,43.71,43.76,43.68,43.75,36549.0,40.8619,40.9087,40.8339,40.8993,36549.0
2024-03-25 13:10:00,43.75,43.76,43.63,43.65,70295.0,40.8993,40.9087,40.7871,40.8058,70295.0
2024-03-25 13:20:00,43.65,43.67,43.6,43.65,49077.0,40.8058,40.8245,40.7591,40.8058,49077.0
2024-03-25 13:30:00,43.64,43.69,43.63,43.66,26455.0,40.7965,40.8432,40.7871,40.8152,26455.0
2024-03-25 13:40:00,43.66,43.69,43.64,43.66,29337.0,40.8152,40.8432,40.7965,40.8152,29337.0
2024-03-25 13:50:00,43.66,43.72,43.65,43.71,63693.0,40.8152,40.8713,40.8058,40.8619,63693.0
2024-03-25 14:00:00,43.71,43.72,43.68,43.7,48540.0,40.8619,40.8713,40.8339,40.8526,48540.0
2024-03-25 14:10:00,43.7,43.73,43.66,43.73,109353.0,40.8526,40.8806,40.8152,40.8806,109353.0
2024-03-25 14:20:00,43.72,43.81,43.72,43.8,40783.0,40.8713,40.9554,40.8713,40.9461,40783.0
2024-03-25 14:30:00,43.79,43.8,43.68,43.7,61575.0,40.9367,40.9461,40.8339,40.8526,61575.0
2024-03-25 14:40:00,43.71,43.71,43.61,43.61,79157.0,40.8619,40.8619,40.7685,40.7685,79157.0
2024-03-25 14:50:00,43.62,43.66,43.6,43.62,51695.0,40.7778,40.8152,40.7591,40.7778,51695.0
2024-03-25 15:00:00,43.61,43.64,43.59,43.62,69777.0,40.7685,40.7965,40.7498,40.7778,69777.0
2024-03-25 15:10:00,43.62,43.62,43.53,43.55,92444.0,40.7778,40.7778,40.6937,40.7124,92444.0
2024-03-25 15:20:00,43.55,43.56,43.46,43.52,138774.0,40.7124,40.7217,40.6282,40.6843,138774.0
2024-03-25 15:30:00,43.52,43.58,43.51,43.58,98703.0,40.6843,40.7404,40.675,40.7404,98703.0
2024-03-25 15:40:00,43.58,43.6,43.52,43.57,133650.0,40.7404,40.7591,40.6843,40.7311,133650.0
2024-03-25 15:50:00,43.56,43.6,43.5,43.55,449390.0,40.7217,40.7591,40.6656,40.7124,449390.0
2024-03-26 09:30:00,44.0,44.0,43.69,43.78,149618.0,41.133,41.133,40.8432,40.9274,149618.0
2024-03-26 09:40:00,43.79,43.96,43.69,43.93,183803.0,40.9367,41.0956,40.8432,41.0676,183803.0
2024-03-26 09:50:00,43.93,43.94,43.8,43.86,66099.0,41.0676,41.0769,40.9461,41.0022,66099.0
2024-03-26 10:00:00,43.86,43.87,43.65,43.65,107010.0,41.0022,41.0115,40.8058,40.8058,107010.0
2024-03-26 10:10:00,43.66,43.74,43.62,43.64,60203.0,40.8152,40.89,40.7778,40.7965,60203.0
2024-03-26 10:20:00,43.63,43.74,43.61,43.7,43354.0,40.7871,40.89,40.7685,40.8526,43354.0
2024-03-26 10:30:00,43.7,43.79,43.68,43.79,47744.0,40.8526,40.9367,40.8339,40.9367,47744.0
2024-03-26 10:40:00,43.79,43.8,43.69,43.73,73362.0,40.9367,40.9461,40.8432,40.8806,73362.0
2024-03-26 10:50:00,43.72,43.74,43.68,43.69,48181.0,40.8713,40.89,40.8339,40.8432,48181.0
2024-03-26 11:00:00,43.68,43.75,43.68,43.73,31892.0,40.8339,40.8993,40.8339,40.8806,31892.0
2024-03-26 11:10:00,43.73,43.73,43.63,43.66,61954.0,40.8806,40.8806,40.7871,40.8152,61954.0
2024-03-26 11:20:00,43.65,43.68,43.61,43.63,40881.0,40.8058,40.8339,40.7685,40.7871,40881.0
2024-03-26 11:30:00,43.63,43.69,43.57,43.58,45992.0,40.7871,40.8432,40.7311,40.7404,45992.0
2024-03-26 11:40:00,43.58,43.68,43.57,43.68,56377.0,40.7404,40.8339,40.7311,40.8339,56377.0
2024-03-26 11:50:00,43.69,43.69,43.61,43.64,63742.0,40.8432,40.8432,40.7685,40.7965,63742.0
2024-03-26 12:00:00,43.64,43.64,43.57,43.59,42443.0,40.7965,40.7965,40.7311,40.7498,42443.0
2024-03-26 12:10:00,43.59,43.64,43.57,43.61,68387.0,40.7498,40.7965,40.7311,40.7685,68387.0
2024-03-26 12:20:00,43.61,43.69,43.6,43.66,40930.0,40.7685,40.8432,40.7591,40.8152,40930.0
2024-03-26 12:30:00,43.65,43.68,43.63,43.68,28868.0,40.8058,40.8339,40.7871,40.8339,28868.0
2024-03-26 12:40:00,43.69,43.73,43.67,43.71,56402.0,40.8432,40.8806,40.8245,40.8619,56402.0
2024-03-26 12:50:00,43.71,43.75,43.67,43.69,44731.0,40.8619,40.8993,40.8245,40.8432,44731.0
2024-03-26 13:00:00,43.69,43.73,43.67,43.69,61249.0,40.8432,40.8806,40.8245,40.8432,61249.0
2024-03-26 13:10:00,43.69,43.71,43.64,43.66,40325.0,40.8432,40.8619,40.7965,40.8152,40325.0
2024-03-26 13:20:00,43.66,43.67,43.62,43.65,30769.0,40.8152,40.8245,40.7778,40.8058,30769.0
2024-03-26 13:30:00,43.64,43.66,43.62,43.64,53531.0,40.7965,40.8152,40.7778,40.7965,53531.0
2024-03-26 13:40:00,43.64,43.7,43.63,43.69,55009.0,40.7965,40.8526,40.7871,40.8432,55009.0
2024-03-26 13:50:00,43.68,43.7,43.65,43.66,48384.0,40.8339,40.8526,40.8058,40.8152,48384.0
2024-03-26 14:00:00,43.66,43.7,43.64,43.67,54802.0,40.8152,40.8526,40.7965,40.8245,54802.0
2024-03-26 14:10:00,43.68,43.71,43.66,43.69,33464.0,40.8339,40.8619,40.8152,40.8432,33464.0
2024-03-26 14:20:00,43.69,43.7,43.65,43.68,43694.0,40.8432,40.8526,40.8058,40.8339,43694.0
2024-03-26 14:30:00,43.67,43.71,43.64,43.66,109163.0,40.8245,40.8619,40.7965,40.8152,109163.0
2024-03-26 14:40:00,43.65,43.71,43.64,43.71,70310.0,40.8058,40.8619,40.7965,40.8619,70310.0
2024-03-26 14:50:00,43.71,43.75,43.67,43.69,81024.0,40.8619,40.8993,40.8245,40.8432,81024.0
2024-03-26 15:00:00,43.68,43.69,43.64,43.66,54557.0,40.8339,40.8432,40.7965,40.8152,54557.0
2024-03-26 15:10:00,43.66,43.67,43.63,43.65,63016.0,40.8152,40.8245,40.7871,40.8058,63016.0
2024-03-26 15:20:00,43.64,43.67,43.6,43.62,100327.0,40.7965,40.8245,40.7591,40.7778,100327.0
2024-03-26 15:30:00,43.62,43.63,43.57,43.6,108532.0,40.7778,40.7871,40.7311,40.7591,108532.0
2024-03-26 15:40:00,43.6,43.63,43.52,43.52,128055.0,40.7591,40.7871,40.6843,40.6843,128055.0
2024-03-26 15:50:00,43.52,43.57,43.47,43.54,684984.0,40.6843,40.7311,40.6376,40.703,684984.0
2024-03-27 09:30:00,43.3,43.76,43.29,43.63,183596.0,40.9294,41.3643,40.92,41.2414,183596.0
2024-03-27 09:40:00,43.63,43.64,43.47,43.48,85977.0,41.2414,41.2508,41.0901,41.0996,85977.0
2024-03-27 09:50:00,43.49,43.56,43.47,43.55,123921.0,41.109,41.1752,41.0901,41.1657,123921.0
2024-03-27 10:00:00,43.56,43.57,43.38,43.5,76830.0,41.1752,41.1847,41.0051,41.1185,76830.0
2024-03-27 10:10:00,43.5,43.53,43.43,43.51,93805.0,41.1185,41.1468,41.0523,41.1279,93805.0
2024-03-27 10:20:00,43.51,43.51,43.36,43.39,73759.0,41.1279,41.1279,40.9862,41.0145,73759.0
2024-03-27 10:30:00,43.4,43.46,43.38,43.4,44765.0,41.024,41.0807,41.0051,41.024,44765.0
2024-03-27 10:40:00,43.4,43.43,43.35,43.4,79087.0,41.024,41.0523,40.9767,41.024,79087.0
2024-03-27 10:50:00,43.4,43.42,43.31,43.36,71547.0,41.024,41.0429,40.9389,40.9862,71547.0
2024-03-27 11:00:00,43.35,43.37,43.27,43.27,81675.0,40.9767,40.9956,40.9011,40.9011,81675.0
2024-03-27 11:10:00,43.27,43.41,43.26,43.4,54745.0,40.9011,41.0334,40.8916,41.024,54745.0
2024-03-27 11:20:00,43.39,43.41,43.34,43.37,50687.0,41.0145,41.0334,40.9672,40.9956,50687.0
2024-03-27 11:30:00,43.38,43.44,43.32,43.43,90466.0,41.0051,41.0618,40.9483,41.0523,90466.0
2024-03-27 11:40:00,43.42,43.44,43.39,43.42,37890.0,41.0429,41.0618,41.0145,41.0429,37890.0
2024-03-27 11:50:00,43.42,43.44,43.37,43.38,36663.0,41.0429,41.0618,40.9956,41.0051,36663.0
2024-03-27 12:00:00,43.38,43.39,43.32,43.36,72812.0,41.0051,41.0145,40.9483,40.9862,72812.0
2024-03-27 12:10:00,43.36,43.38,43.33,43.38,52106.0,40.9862,41.0051,40.9578,41.0051,52106.0
2024-03-27 12:20:00,43.38,43.42,43.36,43.41,65307.0,41.0051,41.0429,40.9862,41.0334,65307.0
2024-03-27 12:30:00,43.41,43.51,43.4,43.51,52251.0,41.0334,41.1279,41.024,41.1279,52251.0
2024-03-27 12:40:00,43.52,43.53,43.48,43.53,49267.0,41.1374,41.1468,41.0996,41.1468,49267.0
2024-03-27 12:50:00,43.53,43.57,43.51,43.52,68827.0,41.1468,41.1847,41.1279,41.1374,68827.0
2024-03-27 13:00:00,43.52,43.54,43.49,43.5,93110.0,41.1374,41.1563,41.109,41.1185,93110.0
2024-03-27 13:10:00,43.51,43.55,43.48,43.52,85192.0,41.1279,41.1657,41.0996,41.1374,85192.0
2024-03-27 13:20:00,43.52,43.55,43.49,43.52,51233.0,41.1374,41.1657,41.109,41.1374,51233.0
2024-03-27 13:30:00,43.52,43.52,43.47,43.48,31210.0,41.1374,41.1374,41.0901,41.0996,31210.0
2024-03-27 13:40:00,43.47,43.49,43.44,43.46,57810.0,41.0901,41.109,41.0618,41.0807,57810.0
2024-03-27 13:50:00,43.46,43.49,43.44,43.49,43814.0,41.0807,41.109,41.0618,41.109,43814.0
2024-03-27 14:00:00,43.49,43.55,43.46,43.54,64658.0,41.109,41.1657,41.0807,41.1563,64658.0
2024-03-27 14:10:00,43.54,43.55,43.5,43.54,59762.0,41.1563,41.1657,41.1185,41.1563,59762.0
2024-03-27 14:20:00,43.54,43.59,43.53,43.55,80284.0,41.1563,41.2036,41.1468,41.1657,80284.0
2024-03-27 14:30:00,43.56,43.61,43.54,43.55,85012.0,41.1752,41.2225,41.1563,41.1657,85012.0
2024-03-27 14:40:00,43.55,43.57,43.52,43.55,57913.0,41.1657,41.1847,41.1374,41.1657,57913.0
2024-03-27 14:50:00,43.55,43.57,43.51,43.52,59848.0,41.1657,41.1847,41.1279,41.1374,59848.0
2024-03-27 15:00:00,43.52,43.54,43.5,43.54,60999.0,41.1374,41.1563,41.1185,41.1563,60999.0
2024-03-27 15:10:00,43.54,43.55,43.51,43.54,65176.0,41.1563,41.1657,41.1279,41.1563,65176.0
2024-03-27 15:20:00,43.53,43.68,43.52,43.68,145613.0,41.1468,41.2886,41.1374,41.2886,145613.0
2024-03-27 15:30:00,43.68,43.81,43.65,43.8,143793.0,41.2886,41.4115,41.2603,41.4021,143793.0
2024-03-27 15:40:00,43.8,43.91,43.8,43.9,220585.0,41.4021,41.506,41.4021,41.4966,220585.0
2024-03-27 15:50:00,43.91,44.02,43.88,44.02,855761.0,41.506,41.61,41.4777,41.61,855761.0
2024-03-28 09:30:00,44.42,44.68,44.3,44.53,330581.0,41.9881,42.2339,41.8747,42.0921,330581.0
2024-03-28 09:40:00,44.52,44.54,44.35,44.4,176963.0,42.0826,42.1015,41.922,41.9692,176963.0
2024-03-28 09:50:00,44.4,44.51,44.31,44.37,171891.0,41.9692,42.0732,41.8841,41.9409,171891.0
2024-03-28 10:00:00,44.38,44.45,44.33,44.41,87923.0,41.9503,42.0165,41.903,41.9787,87923.0
2024-03-28 10:10:00,44.41,44.51,44.4,44.41,104412.0,41.9787,42.0732,41.9692,41.9787,104412.0
2024-03-28 10:20:00,44.41,44.5,44.37,44.44,134646.0,41.9787,42.0637,41.9409,42.007,134646.0
2024-03-28 10:30:00,44.46,44.61,44.44,44.58,141551.0,42.0259,42.1677,42.007,42.1394,141551.0
2024-03-28 10:40:00,44.59,44.61,44.47,44.48,91669.0,42.1488,42.1677,42.0354,42.0448,91669.0
2024-03-28 10:50:00,44.49,44.63,44.49,44.63,64363.0,42.0543,42.1866,42.0543,42.1866,64363.0
2024-03-28 11:00:00,44.63,44.66,44.58,44.64,121009.0,42.1866,42.215,42.1394,42.1961,121009.0
2024-03-28 11:10:00,44.62,44.7,44.6,44.66,70069.0,42.1772,42.2528,42.1583,42.215,70069.0
2024-03-28 11:20:00,44.66,44.7,44.64,44.69,47201.0,42.215,42.2528,42.1961,42.2433,47201.0
2024-03-28 11:30:00,44.68,44.7,44.64,44.7,63509.0,42.2339,42.2528,42.1961,42.2528,63509.0
2024-03-28 11:40:00,44.69,44.72,44.65,44.71,65656.0,42.2433,42.2717,42.2055,42.2622,65656.0
2024-03-28 11:50:00,44.7,44.77,44.69,44.71,113963.0,42.2528,42.319,42.2433,42.2622,113963.0
2024-03-28 12:00:00,44.72,44.74,44.58,44.59,122037.0,42.2717,42.2906,42.1394,42.1488,122037.0
2024-03-28 12:10:00,44.59,44.69,44.58,44.66,48951.0,42.1488,42.2433,42.1394,42.215,48951.0
2024-03-28 12:20:00,44.66,44.69,44.63,44.64,46755.0,42.215,42.2433,42.1866,42.1961,46755.0
2024-03-28 12:30:00,44.63,44.63,44.57,44.63,57506.0,42.1866,42.1866,42.1299,42.1866,57506.0
2024-03-28 12:40:00,44.63,44.65,44.58,44.59,51354.0,42.1866,42.2055,42.1394,42.1488,51354.0
2024-03-28 12:50:00,44.59,44.66,44.58,44.66,72358.0,42.1488,42.215,42.1394,42.215,72358.0
2024-03-28 13:00:00,44.66,44.7,44.62,44.66,75558.0,42.215,42.2528,42.1772,42.215,75558.0
2024-03-28 13:10:00,44.66,44.67,44.6,44.64,51809.0,42.215,42.2244,42.1583,42.1961,51809.0
2024-03-28 13:20:00,44.64,44.67,44.6,44.66,82178.0,42.1961,42.2244,42.1583,42.215,82178.0
2024-03-28 13:30:00,44.66,44.67,44.62,44.65,59353.0,42.215,42.2244,42.1772,42.2055,59353.0
2024-03-28 13:40:00,44.64,44.72,44.63,44.7,63193.0,42.1961,42.2717,42.1866,42.2528,63193.0
2024-03-28 13:50:00,44.7,44.75,44.69,44.73,51793.0,42.2528,42.3001,42.2433,42.2811,51793.0
2024-03-28 14:00:00,44.74,44.81,44.74,44.8,70896.0,42.2906,42.3568,42.2906,42.3473,70896.0
2024-03-28 14:10:00,44.82,44.84,44.75,44.75,70160.0,42.3662,42.3851,42.3001,42.3001,70160.0
2024-03-28 14:20:00,44.75,44.83,44.74,44.8,55104.0,42.3001,42.3757,42.2906,42.3473,55104.0
2024-03-28 14:30:00,44.8,44.82,44.77,44.82,65956.0,42.3473,42.3662,42.319,42.3662,65956.0
2024-03-28 14:40:00,44.82,44.85,44.76,44.79,66224.0,42.3662,42.3946,42.3095,42.3379,66224.0
2024-03-28 14:50:00,44.8,44.9,44.79,44.88,86070.0,42.3473,42.4418,42.3379,42.4229,86070.0
2024-03-28 15:00:00,44.88,44.91,44.82,44.86,102840.0,42.4229,42.4513,42.3662,42.404,102840.0
2024-03-28 15:10:00,44.85,44.9,44.83,44.84,76689.0,42.3946,42.4418,42.3757,42.3851,76689.0
2024-03-28 15:20:00,44.84,44.89,44.82,44.88,130533.0,42.3851,42.4324,42.3662,42.4229,130533.0
2024-03-28 15:30:00,44.88,44.9,44.78,44.79,153554.0,42.4229,42.4418,42.3284,42.3379,153554.0
2024-03-28 15:40:00,44.8,44.86,44.76,44.8,214738.0,42.3473,42.404,42.3095,42.3473,214738.0
2024-03-28 15:50:00,44.81,44.81,44.67,44.69,776665.0,42.3568,42.3568,42.2244,42.2433,776665.0
2024-04-01 09:30:00,44.58,44.75,44.1,44.2,186145.0,42.1394,42.3001,41.6856,41.7802,186145.0
2024-04-01 09:40:00,44.2,44.46,44.1,44.32,87688.0,41.7802,42.0259,41.6856,41.8936,87688.0
2024-04-01 09:50:00,44.31,44.36,44.23,44.32,56272.0,41.8841,41.9314,41.8085,41.8936,56272.0
2024-04-01 10:00:00,44.31,44.31,44.06,44.11,97542.0,41.8841,41.8841,41.6478,41.6951,97542.0
2024-04-01 10:10:00,44.12,44.21,44.03,44.04,84775.0,41.7045,41.7896,41.6195,41.6289,84775.0
2024-04-01 10:20:00,44.04,44.1,44.02,44.04,115459.0,41.6289,41.6856,41.61,41.6289,115459.0
2024-04-01 10:30:00,44.04,44.12,44.01,44.09,65948.0,41.6289,41.7045,41.6006,41.6762,65948.0
2024-04-01 10:40:00,44.09,44.16,44.0,44.05,51941.0,41.6762,41.7424,41.5911,41.6384,51941.0
2024-04-01 10:50:00,44.05,44.21,44.03,44.18,46177.0,41.6384,41.7896,41.6195,41.7613,46177.0
2024-04-01 11:00:00,44.19,44.22,44.14,44.16,42452.0,41.7707,41.7991,41.7234,41.7424,42452.0
2024-04-01 11:10:00,44.16,44.2,44.04,44.05,59334.0,41.7424,41.7802,41.6289,41.6384,59334.0
2024-04-01 11:20:00,44.05,44.14,44.0,44.13,82633.0,41.6384,41.7234,41.5911,41.714,82633.0
2024-04-01 11:30:00,44.12,44.15,44.05,44.12,63848.0,41.7045,41.7329,41.6384,41.7045,63848.0
2024-04-01 11:40:00,44.12,44.15,44.09,44.12,41338.0,41.7045,41.7329,41.6762,41.7045,41338.0
2024-04-01 11:50:00,44.11,44.11,44.02,44.03,43464.0,41.6951,41.6951,41.61,41.6195,43464.0
2024-04-01 12:00:00,44.02,44.09,44.01,44.08,80243.0,41.61,41.6762,41.6006,41.6667,80243.0
2024-04-01 12:10:00,44.08,44.15,44.06,44.07,85538.0,41.6667,41.7329,41.6478,41.6573,85538.0
2024-04-01 12:20:00,44.07,44.13,44.04,44.1,44956.0,41.6573,41.714,41.6289,41.6856,44956.0
2024-04-01 12:30:00,44.09,44.1,44.05,44.08,38618.0,41.6762,41.6856,41.6384,41.6667,38618.0
2024-04-01 12:40:00,44.08,44.08,44.03,44.05,49801.0,41.6667,41.6667,41.6195,41.6384,49801.0
2024-04-01 12:50:00,44.05,44.05,43.99,44.0,65146.0,41.6384,41.6384,41.5817,41.5911,65146.0
2024-04-01 13:00:00,43.99,44.0,43.95,44.0,75656.0,41.5817,41.5911,41.5439,41.5911,75656.0
2024-04-01 13:10:00,43.99,44.0,43.94,43.97,53460.0,41.5817,41.5911,41.5344,41.5628,53460.0
2024-04-01 13:20:00,43.97,44.01,43.94,44.0,53125.0,41.5628,41.6006,41.5344,41.5911,53125.0
2024-04-01 13:30:00,44.0,44.02,43.98,44.01,52426.0,41.5911,41.61,41.5722,41.6006,52426.0
2024-04-01 13:40:00,44.01,44.03,43.99,44.02,43416.0,41.6006,41.6195,41.5817,41.61,43416.0
2024-04-01 13:50:00,44.01,44.02,43.97,43.99,40776.0,41.6006,41.61,41.5628,41.5817,40776.0
2024-04-01 14:00:00,43.98,44.0,43.95,43.99,84683.0,41.5722,41.5911,41.5439,41.5817,84683.0
2024-04-01 14:10:00,44.0,44.09,43.98,44.09,84613.0,41.5911,41.6762,41.5722,41.6762,84613.0
2024-04-01 14:20:00,44.09,44.1,44.04,44.05,40409.0,41.6762,41.6856,41.6289,41.6384,40409.0
2024-04-01 14:30:00,44.05,44.07,44.02,44.05,36833.0,41.6384,41.6573,41.61,41.6384,36833.0
2024-04-01 14:40:00,44.05,44.08,44.03,44.04,57109.0,41.6384,41.6667,41.6195,41.6289,57109.0
2024-04-01 14:50:00,44.04,44.11,44.04,44.11,46861.0,41.6289,41.6951,41.6289,41.6951,46861.0
2024-04-01 15:00:00,44.1,44.12,44.06,44.08,61950.0,41.6856,41.7045,41.6478,41.6667,61950.0
2024-04-01 15:10:00,44.08,44.09,43.98,43.98,79160.0,41.6667,41.6762,41.5722,41.5722,79160.0
2024-04-01 15:20:00,43.98,44.01,43.94,43.98,74900.0,41.5722,41.6006,41.5344,41.5722,74900.0
2024-04-01 15:30:00,43.98,44.0,43.88,43.94,150225.0,41.5722,41.5911,41.4777,41.5344,150225.0
2024-04-01 15:40:00,43.94,43.99,43.91,43.95,115184.0,41.5344,41.5817,41.506,41.5439,115184.0
2024-04-01 15:50:00,43.95,44.03,43.9,43.94,575128.0,41.5439,41.6195,41.4966,41.5344,575128.0
2024-04-02 09:30:00,43.69,43.79,43.37,43.68,209221.0,41.2981,41.3926,40.9956,41.2886,209221.0
2024-04-02 09:40:00,43.69,43.85,43.57,43.85,173098.0,41.2981,41.4493,41.1847,41.4493,173098.0
2024-04-02 09:50:00,43.86,43.88,43.72,43.88,137806.0,41.4588,41.4777,41.3264,41.4777,137806.0
2024-04-02 10:00:00,43.9,43.95,43.8,43.91,132558.0,41.4966,41.5439,41.4021,41.506,132558.0
2024-04-02 10:10:00,43.91,43.91,43.74,43.8,55272.0,41.506,41.506,41.3453,41.4021,55272.0
2024-04-02 10:20:00,43.8,43.85,43.75,43.76,49155.0,41.4021,41.4493,41.3548,41.3643,49155.0
2024-04-02 10:30:00,43.76,43.82,43.73,43.74,45543.0,41.3643,41.421,41.3359,41.3453,45543.0
2024-04-02 10:40:00,43.73,43.82,43.73,43.77,47574.0,41.3359,41.421,41.3359,41.3737,47574.0
2024-04-02 10:50:00,43.77,43.81,43.73,43.77,40817.0,41.3737,41.4115,41.3359,41.3737,40817.0
2024-04-02 11:00:00,43.78,43.82,43.73,43.8,86199.0,41.3832,41.421,41.3359,41.4021,86199.0
2024-04-02 11:10:00,43.8,43.84,43.74,43.75,72296.0,41.4021,41.4399,41.3453,41.3548,72296.0
2024-04-02 11:20:00,43.74,43.78,43.65,43.66,76081.0,41.3453,41.3832,41.2603,41.2697,76081.0
2024-04-02 11:30:00,43.65,43.66,43.51,43.52,64120.0,41.2603,41.2697,41.1279,41.1374,64120.0
2024-04-02 11:40:00,43.52,43.58,43.47,43.48,48533.0,41.1374,41.1941,41.0901,41.0996,48533.0
2024-04-02 11:50:00,43.47,43.52,43.45,43.51,53115.0,41.0901,41.1374,41.0712,41.1279,53115.0
2024-04-02 12:00:00,43.51,43.53,43.47,43.51,55381.0,41.1279,41.1468,41.0901,41.1279,55381.0
2024-04-02 12:10:00,43.51,43.52,43.45,43.48,41074.0,41.1279,41.1374,41.0712,41.0996,41074.0
2024-04-02 12:20:00,43.49,43.53,43.45,43.52,43756.0,41.109,41.1468,41.0712,41.1374,43756.0
2024-04-02 12:30:00,43.52,43.52,43.48,43.48,26441.0,41.1374,41.1374,41.0996,41.0996,26441.0
2024-04-02 12:40:00,43.49,43.5,43.43,43.46,32069.0,41.109,41.1185,41.0523,41.0807,32069.0
2024-04-02 12:50:00,43.46,43.47,43.43,43.45,26217.0,41.0807,41.0901,41.0523,41.0712,26217.0
2024-04-02 13:00:00,43.45,43.48,43.41,43.48,57005.0,41.0712,41.0996,41.0334,41.0996,57005.0
2024-04-02 13:10:00,43.49,43.5,43.38,43.39,46195.0,41.109,41.1185,41.0051,41.0145,46195.0
2024-04-02 13:20:00,43.37,43.4,43.36,43.38,45120.0,40.9956,41.024,40.9862,41.0051,45120.0
2024-04-02 13:30:00,43.38,43.38,43.31,43.32,43953.0,41.0051,41.0051,40.9389,40.9483,43953.0
2024-04-02 13:40:00,43.31,43.37,43.28,43.36,78227.0,40.9389,40.9956,40.9105,40.9862,78227.0
2024-04-02 13:50:00,43.37,43.38,43.32,43.33,49005.0,40.9956,41.0051,40.9483,40.9578,49005.0
2024-04-02 14:00:00,43.33,43.38,43.3,43.37,43705.0,40.9578,41.0051,40.9294,40.9956,43705.0
2024-04-02 14:10:00,43.37,43.42,43.33,43.4,44797.0,40.9956,41.0429,40.9578,41.024,44797.0
2024-04-02 14:20:00,43.41,43.41,43.19,43.19,271550.0,41.0334,41.0334,40.8255,40.8255,271550.0
2024-04-02 14:30:00,43.2,43.22,43.15,43.19,124881.0,40.8349,40.8538,40.7876,40.8255,124881.0
2024-04-02 14:40:00,43.19,43.24,43.16,43.19,81787.0,40.8255,40.8727,40.7971,40.8255,81787.0
2024-04-02 14:50:00,43.19,43.24,43.18,43.2,53103.0,40.8255,40.8727,40.816,40.8349,53103.0
2024-04-02 15:00:00,43.2,43.25,43.15,43.19,108937.0,40.8349,40.8822,40.7876,40.8255,108937.0
2024-04-02 15:10:00,43.19,43.22,43.12,43.15,101101.0,40.8255,40.8538,40.7593,40.7876,101101.0
2024-04-02 15:20:00,43.15,43.26,43.14,43.23,116334.0,40.7876,40.8916,40.7782,40.8633,116334.0
2024-04-02 15:30:00,43.23,43.34,43.18,43.33,131719.0,40.8633,40.9672,40.816,40.9578,131719.0
2024-04-02 15:40:00,43.33,43.34,43.19,43.24,213646.0,40.9578,40.9672,40.8255,40.8727,213646.0
2024-04-02 15:50:00,43.23,43.26,43.15,43.25,957278.0,40.8633,40.8916,40.7876,40.8822,957278.0
2024-04-03 09:30:00,43.23,43.71,43.19,43.66,174254.0,40.8633,41.317,40.8255,41.2697,174254.0
2024-04-03 09:40:00,43.68,43.68,43.37,43.39,63876.0,41.2886,41.2886,40.9956,41.0145,63876.0
2024-04-03 09:50:00,43.4,43.57,43.39,43.52,107287.0,41.024,41.1847,41.0145,41.1374,107287.0
2024-04-03 10:00:00,43.53,43.77,43.5,43.62,642380.0,41.1468,41.3737,41.1185,41.2319,642380.0
2024-04-03 10:10:00,43.62,43.68,43.52,43.63,73680.0,41.2319,41.2886,41.1374,41.2414,73680.0
2024-04-03 10:20:00,43.62,43.62,43.5,43.55,61522.0,41.2319,41.2319,41.1185,41.1657,61522.0
2024-04-03 10:30:00,43.55,43.59,43.51,43.52,52280.0,41.1657,41.2036,41.1279,41.1374,52280.0
2024-04-03 10:40:00,43.52,43.55,43.48,43.53,76977.0,41.1374,41.1657,41.0996,41.1468,76977.0
2024-04-03 10:50:00,43.52,43.57,43.45,43.46,52492.0,41.1374,41.1847,41.0712,41.0807,52492.0
2024-04-03 11:00:00,43.45,43.48,43.37,43.37,122036.0,41.0712,41.0996,40.9956,40.9956,122036.0
2024-04-03 11:10:00,43.36,43.37,43.21,43.26,93935.0,40.9862,40.9956,40.8444,40.8916,93935.0
2024-04-03 11:20:00,43.26,43.33,43.19,43.21,63049.0,40.8916,40.9578,40.8255,40.8444,63049.0
2024-04-03 11:30:00,43.2,43.29,43.15,43.15,150528.0,40.8349,40.92,40.7876,40.7876,150528.0
2024-04-03 11:40:00,43.16,43.19,43.12,43.19,58645.0,40.7971,40.8255,40.7593,40.8255,58645.0
2024-04-03 11:50:00,43.19,43.27,43.18,43.2,47205.0,40.8255,40.9011,40.816,40.8349,47205.0
2024-04-03 12:00:00,43.2,43.29,43.2,43.28,29079.0,40.8349,40.92,40.8349,40.9105,29079.0
2024-04-03 12:10:00,43.27,43.35,43.27,43.33,49399.0,40.9011,40.9767,40.9011,40.9578,49399.0
2024-04-03 12:20:00,43.34,43.41,43.31,43.41,39678.0,40.9672,41.0334,40.9389,41.0334,39678.0
2024-04-03 12:30:00,43.41,43.45,43.32,43.32,43451.0,41.0334,41.0712,40.9483,40.9483,43451.0
2024-04-03 12:40:00,43.34,43.41,43.34,43.38,32820.0,40.9672,41.0334,40.9672,41.0051,32820.0
2024-04-03 12:50:00,43.38,43.4,43.36,43.36,29258.0,41.0051,41.024,40.9862,40.9862,29258.0
2024-04-03 13:00:00,43.37,43.4,43.28,43.31,36902.0,40.9956,41.024,40.9105,40.9389,36902.0
2024-04-03 13:10:00,43.3,43.38,43.28,43.3,73661.0,40.9294,41.0051,40.9105,40.9294,73661.0
2024-04-03 13:20:00,43.3,43.38,43.29,43.38,86250.0,40.9294,41.0051,40.92,41.0051,86250.0
2024-04-03 13:30:00,43.39,43.41,43.36,43.38,104000.0,41.0145,41.0334,40.9862,41.0051,104000.0
2024-04-03 13:40:00,43.38,43.42,43.37,43.41,26549.0,41.0051,41.0429,40.9956,41.0334,26549.0
2024-04-03 13:50:00,43.41,43.44,43.36,43.4,91348.0,41.0334,41.0618,40.9862,41.024,91348.0
2024-04-03 14:00:00,43.4,43.41,43.34,43.34,52088.0,41.024,41.0334,40.9672,40.9672,52088.0
2024-04-03 14:10:00,43.35,43.38,43.28,43.31,62943.0,40.9767,41.0051,40.9105,40.9389,62943.0
2024-04-03 14:20:00,43.3,43.32,43.25,43.26,38448.0,40.9294,40.9483,40.8822,40.8916,38448.0
2024-04-03 14:30:00,43.26,43.26,43.17,43.19,50619.0,40.8916,40.8916,40.8066,40.8255,50619.0
2024-04-03 14:40:00,43.19,43.25,43.18,43.24,44767.0,40.8255,40.8822,40.816,40.8727,44767.0
2024-04-03 14:50:00,43.25,43.27,43.2,43.26,44753.0,40.8822,40.9011,40.8349,40.8916,44753.0
2024-04-03 15:00:00,43.26,43.31,43.23,43.23,116488.0,40.8916,40.9389,40.8633,40.8633,116488.0
2024-04-03 15:10:00,43.24,43.25,43.01,43.05,80833.0,40.8727,40.8822,40.6553,40.6931,80833.0
2024-04-03 15:20:00,43.05,43.16,43.03,43.15,166885.0,40.6931,40.7971,40.6742,40.7876,166885.0
2024-04-03 15:30:00,43.14,43.21,43.13,43.15,122592.0,40.7782,40.8444,40.7687,40.7876,122592.0
2024-04-03 15:40:00,43.15,43.25,43.11,43.24,271316.0,40.7876,40.8822,40.7498,40.8727,271316.0
2024-04-03 15:50:00,43.23,43.24,43.07,43.12,546309.0,40.8633,40.8727,40.712,40.7593,546309.0
2024-04-04 09:30:00,43.57,43.83,43.43,43.66,229664.0,41.1847,41.4304,41.0523,41.2697,229664.0
2024-04-04 09:40:00,43.67,43.74,43.57,43.73,150694.0,41.2792,41.3453,41.1847,41.3359,150694.0
2024-04-04 09:50:00,43.73,43.76,43.66,43.69,84828.0,41.3359,41.3643,41.2697,41.2981,84828.0
2024-04-04 10:00:00,43.7,43.86,43.66,43.85,123291.0,41.3075,41.4588,41.2697,41.4493,123291.0
2024-04-04 10:10:00,43.84,43.93,43.82,43.9,127070.0,41.4399,41.5249,41.421,41.4966,127070.0
2024-04-04 10:20:00,43.9,43.92,43.82,43.89,118038.0,41.4966,41.5155,41.421,41.4871,118038.0
2024-04-04 10:30:00,43.89,44.03,43.84,44.01,171089.0,41.4871,41.6195,41.4399,41.6006,171089.0
2024-04-04 10:40:00,44.02,44.02,43.86,43.91,180967.0,41.61,41.61,41.4588,41.506,180967.0
2024-04-04 10:50:00,43.91,43.91,43.8,43.83,136886.0,41.506,41.506,41.4021,41.4304,136886.0
2024-04-04 11:00:00,43.83,43.83,43.74,43.75,100592.0,41.4304,41.4304,41.3453,41.3548,100592.0
2024-04-04 11:10:00,43.74,43.77,43.69,43.7,77738.0,41.3453,41.3737,41.2981,41.3075,77738.0
2024-04-04 11:20:00,43.69,43.73,43.67,43.73,43618.0,41.2981,41.3359,41.2792,41.3359,43618.0
2024-04-04 11:30:00,43.73,43.74,43.65,43.66,53080.0,41.3359,41.3453,41.2603,41.2697,53080.0
2024-04-04 11:40:00,43.66,43.76,43.65,43.74,48154.0,41.2697,41.3643,41.2603,41.3453,48154.0
2024-04-04 11:50:00,43.74,43.79,43.73,43.76,47267.0,41.3453,41.3926,41.3359,41.3643,47267.0
2024-04-04 12:00:00,43.76,43.78,43.69,43.76,68337.0,41.3643,41.3832,41.2981,41.3643,68337.0
2024-04-04 12:10:00,43.75,43.77,43.7,43.71,55519.0,41.3548,41.3737,41.3075,41.317,55519.0
2024-04-04 12:20:00,43.71,43.77,43.7,43.71,48997.0,41.317,41.3737,41.3075,41.317,48997.0
2024-04-04 12:30:00,43.71,43.75,43.68,43.72,85374.0,41.317,41.3548,41.2886,41.3264,85374.0
2024-04-04 12:40:00,43.73,43.73,43.67,43.7,38817.0,41.3359,41.3359,41.2792,41.3075,38817.0
2024-04-04 12:50:00,43.7,43.71,43.66,43.69,31870.0,41.3075,41.317,41.2697,41.2981,31870.0
2024-04-04 13:00:00,43.69,43.71,43.66,43.68,35807.0,41.2981,41.317,41.2697,41.2886,35807.0
2024-04-04 13:10:00,43.69,43.71,43.67,43.7,44721.0,41.2981,41.317,41.2792,41.3075,44721.0
2024-04-04 13:20:00,43.69,43.73,43.69,43.7,40122.0,41.2981,41.3359,41.2981,41.3075,40122.0
2024-04-04 13:30:00,43.69,43.69,43.62,43.68,73006.0,41.2981,41.2981,41.2319,41.2886,73006.0
2024-04-04 13:40:00,43.67,43.68,43.62,43.63,81013.0,41.2792,41.2886,41.2319,41.2414,81013.0
2024-04-04 13:50:00,43.63,43.68,43.58,43.59,89436.0,41.2414,41.2886,41.1941,41.2036,89436.0
2024-04-04 14:00:00,43.59,43.6,43.42,43.42,87166.0,41.2036,41.213,41.0429,41.0429,87166.0
2024-04-04 14:10:00,43.42,43.42,43.17,43.2,132943.0,41.0429,41.0429,40.8066,40.8349,132943.0
2024-04-04 14:20:00,43.19,43.28,43.1,43.11,109370.0,40.8255,40.9105,40.7404,40.7498,109370.0
2024-04-04 14:30:00,43.12,43.17,42.96,43.12,116105.0,40.7593,40.8066,40.6081,40.7593,116105.0
2024-04-04 14:40:00,43.12,43.12,42.92,43.04,78126.0,40.7593,40.7593,40.5702,40.6837,78126.0
2024-04-04 14:50:00,43.03,43.06,42.89,42.92,83757.0,40.6742,40.7026,40.5419,40.5702,83757.0
2024-04-04 15:00:00,42.93,43.04,42.77,43.02,116890.0,40.5797,40.6837,40.4285,40.6648,116890.0
2024-04-04 15:10:00,43.01,43.01,42.9,42.94,86433.0,40.6553,40.6553,40.5513,40.5891,86433.0
2024-04-04 15:20:00,42.94,43.02,42.86,42.87,157846.0,40.5891,40.6648,40.5135,40.523,157846.0
2024-04-04 15:30:00,42.87,42.91,42.75,42.79,132820.0,40.523,40.5608,40.4095,40.4474,132820.0
2024-04-04 15:40:00,42.78,42.91,42.72,42.91,191372.0,40.4379,40.5608,40.3812,40.5608,191372.0
2024-04-04 15:50:00,42.94,43.0,42.87,42.93,583710.0,40.5891,40.6459,40.523,40.5797,583710.0
2024-04-05 09:30:00,42.75,43.17,42.72,42.77,150071.0,40.4095,40.8066,40.3812,40.4285,150071.0
2024-04-05 09:40:00,42.77,42.88,42.66,42.8,92560.0,40.4285,40.5324,40.3245,40.4568,92560.0
2024-04-05 09:50:00,42.79,42.88,42.78,42.8,122205.0,40.4474,40.5324,40.4379,40.4568,122205.0
2024-04-05 10:00:00,42.79,42.88,42.66,42.73,116108.0,40.4474,40.5324,40.3245,40.3906,116108.0
2024-04-05 10:10:00,42.74,42.87,42.71,42.8,95687.0,40.4001,40.523,40.3717,40.4568,95687.0
2024-04-05 10:20:00,42.8,42.94,42.79,42.89,100161.0,40.4568,40.5891,40.4474,40.5419,100161.0
2024-04-05 10:30:00,42.88,43.01,42.84,42.98,70127.0,40.5324,40.6553,40.4946,40.627,70127.0
2024-04-05 10:40:00,42.98,43.05,42.94,43.05,96081.0,40.627,40.6931,40.5891,40.6931,96081.0
2024-04-05 10:50:00,43.05,43.19,43.03,43.15,66628.0,40.6931,40.8255,40.6742,40.7876,66628.0
2024-04-05 11:00:00,43.16,43.16,43.0,43.07,53819.0,40.7971,40.7971,40.6459,40.712,53819.0
2024-04-05 11:10:00,43.06,43.07,42.96,42.97,89966.0,40.7026,40.712,40.6081,40.6175,89966.0
2024-04-05 11:20:00,42.97,43.1,42.97,43.1,99245.0,40.6175,40.7404,40.6175,40.7404,99245.0
2024-04-05 11:30:00,43.09,43.16,43.06,43.16,75636.0,40.7309,40.7971,40.7026,40.7971,75636.0
2024-04-05 11:40:00,43.16,43.21,43.14,43.18,59590.0,40.7971,40.8444,40.7782,40.816,59590.0
2024-04-05 11:50:00,43.18,43.24,43.16,43.23,75436.0,40.816,40.8727,40.7971,40.8633,75436.0
2024-04-05 12:00:00,43.23,43.24,43.14,43.21,65255.0,40.8633,40.8727,40.7782,40.8444,65255.0
2024-04-05 12:10:00,43.21,43.3,43.2,43.27,61786.0,40.8444,40.9294,40.8349,40.9011,61786.0
2024-04-05 12:20:00,43.27,43.28,43.18,43.23,76198.0,40.9011,40.9105,40.816,40.8633,76198.0
2024-04-05 12:30:00,43.23,43.24,43.16,43.2,39310.0,40.8633,40.8727,40.7971,40.8349,39310.0
2024-04-05 12:40:00,43.2,43.23,43.16,43.17,25106.0,40.8349,40.8633,40.7971,40.8066,25106.0
2024-04-05 12:50:00,43.17,43.27,43.17,43.26,44311.0,40.8066,40.9011,40.8066,40.8916,44311.0
2024-04-05 13:00:00,43.26,43.26,43.1,43.12,44328.0,40.8916,40.8916,40.7404,40.7593,44328.0
2024-04-05 13:10:00,43.12,43.12,43.03,43.08,32438.0,40.7593,40.7593,40.6742,40.7215,32438.0
2024-04-05 13:20:00,43.08,43.14,43.07,43.13,24128.0,40.7215,40.7782,40.712,40.7687,24128.0
2024-04-05 13:30:00,43.13,43.14,43.04,43.05,162604.0,40.7687,40.7782,40.6837,40.6931,162604.0
2024-04-05 13:40:00,43.05,43.08,43.01,43.02,58875.0,40.6931,40.7215,40.6553,40.6648,58875.0
2024-04-05 13:50:00,43.02,43.05,42.96,42.98,54631.0,40.6648,40.6931,40.6081,40.627,54631.0
2024-04-05 14:00:00,42.99,43.15,42.95,43.13,63276.0,40.6364,40.7876,40.5986,40.7687,63276.0
2024-04-05 14:10:00,43.13,43.15,43.08,43.12,56324.0,40.7687,40.7876,40.7215,40.7593,56324.0
2024-04-05 14:20:00,43.12,43.19,43.03,43.03,49261.0,40.7593,40.8255,40.6742,40.6742,49261.0
2024-04-05 14:30:00,43.04,43.06,42.99,43.06,38459.0,40.6837,40.7026,40.6364,40.7026,38459.0
2024-04-05 14:40:00,43.07,43.08,42.88,42.88,111059.0,40.712,40.7215,40.5324,40.5324,111059.0
2024-04-05 14:50:00,42.88,42.95,42.88,42.95,69078.0,40.5324,40.5986,40.5324,40.5986,69078.0
2024-04-05 15:00:00,42.95,43.0,42.92,42.95,51578.0,40.5986,40.6459,40.5702,40.5986,51578.0
2024-04-05 15:10:00,42.95,42.97,42.93,42.97,41270.0,40.5986,40.6175,40.5797,40.6175,41270.0
2024-04-05 15:20:00,42.97,43.0,42.92,42.99,54625.0,40.6175,40.6459,40.5702,40.6364,54625.0
2024-04-05 15:30:00,42.98,43.1,42.98,43.04,74000.0,40.627,40.7404,40.627,40.6837,74000.0
2024-04-05 15:40:00,43.04,43.12,43.01,43.11,107066.0,40.6837,40.7593,40.6553,40.7498,107066.0
2024-04-05 15:50:00,43.11,43.14,43.02,43.04,420838.0,40.7498,40.7782,40.6648,40.6837,420838.0
2024-04-08 09:30:00,43.29,43.52,43.06,43.46,199521.0,40.92,41.1374,40.7026,41.0807,199521.0
2024-04-08 09:40:00,43.47,43.64,43.35,43.45,140577.0,41.0901,41.2508,40.9767,41.0712,140577.0
2024-04-08 09:50:00,43.45,43.45,43.29,43.34,116352.0,41.0712,41.0712,40.92,40.9672,116352.0
2024-04-08 10:00:00,43.34,43.41,43.3,43.39,86594.0,40.9672,41.0334,40.9294,41.0145,86594.0
2024-04-08 10:10:00,43.4,43.49,43.33,43.48,123312.0,41.024,41.109,40.9578,41.0996,123312.0
2024-04-08 10:20:00,43.49,43.64,43.49,43.62,133631.0,41.109,41.2508,41.109,41.2319,133631.0
2024-04-08 10:30:00,43.62,43.75,43.57,43.72,171191.0,41.2319,41.3548,41.1847,41.3264,171191.0
2024-04-08 10:40:00,43.71,43.77,43.67,43.77,74725.0,41.317,41.3737,41.2792,41.3737,74725.0
2024-04-08 10:50:00,43.77,43.8,43.71,43.76,73099.0,41.3737,41.4021,41.317,41.3643,73099.0
2024-04-08 11:00:00,43.77,43.91,43.76,43.87,94263.0,41.3737,41.506,41.3643,41.4682,94263.0
2024-04-08 11:10:00,43.88,43.91,43.78,43.8,73611.0,41.4777,41.506,41.3832,41.4021,73611.0
2024-04-08 11:20:00,43.8,43.81,43.7,43.75,72536.0,41.4021,41.4115,41.3075,41.3548,72536.0
2024-04-08 11:30:00,43.75,43.75,43.62,43.68,64364.0,41.3548,41.3548,41.2319,41.2886,64364.0
2024-04-08 11:40:00,43.68,43.71,43.65,43.68,37760.0,41.2886,41.317,41.2603,41.2886,37760.0
2024-04-08 11:50:00,43.67,43.68,43.6,43.66,89473.0,41.2792,41.2886,41.213,41.2697,89473.0
2024-04-08 12:00:00,43.66,43.67,43.62,43.65,57125.0,41.2697,41.2792,41.2319,41.2603,57125.0
2024-04-08 12:10:00,43.64,43.66,43.6,43.65,65544.0,41.2508,41.2697,41.213,41.2603,65544.0
2024-04-08 12:20:00,43.65,43.78,43.64,43.78,88668.0,41.2603,41.3832,41.2508,41.3832,88668.0
2024-04-08 12:30:00,43.77,43.83,43.76,43.77,63317.0,41.3737,41.4304,41.3643,41.3737,63317.0
2024-04-08 12:40:00,43.78,43.85,43.77,43.8,131461.0,41.3832,41.4493,41.3737,41.4021,131461.0
2024-04-08 12:50:00,43.8,43.88,43.79,43.82,121818.0,41.4021,41.4777,41.3926,41.421,121818.0
2024-04-08 13:00:00,43.83,43.86,43.81,43.85,66017.0,41.4304,41.4588,41.4115,41.4493,66017.0
2024-04-08 13:10:00,43.85,43.9,43.84,43.89,61984.0,41.4493,41.4966,41.4399,41.4871,61984.0
2024-04-08 13:20:00,43.88,43.92,43.85,43.89,54563.0,41.4777,41.5155,41.4493,41.4871,54563.0
2024-04-08 13:30:00,43.89,43.92,43.84,43.91,75377.0,41.4871,41.5155,41.4399,41.506,75377.0
2024-04-08 13:40:00,43.91,43.95,43.87,43.9,80302.0,41.506,41.5439,41.4682,41.4966,80302.0
2024-04-08 13:50:00,43.9,43.98,43.87,43.95,65866.0,41.4966,41.5722,41.4682,41.5439,65866.0
2024-04-08 14:00:00,43.94,43.96,43.91,43.95,53982.0,41.5344,41.5533,41.506,41.5439,53982.0
2024-04-08 14:10:00,43.95,43.99,43.91,43.94,69653.0,41.5439,41.5817,41.506,41.5344,69653.0
2024-04-08 14:20:00,43.93,44.01,43.93,43.99,56605.0,41.5249,41.6006,41.5249,41.5817,56605.0
2024-04-08 14:30:00,43.99,43.99,43.9,43.93,85269.0,41.5817,41.5817,41.4966,41.5249,85269.0
2024-04-08 14:40:00,43.93,43.95,43.9,43.92,78924.0,41.5249,41.5439,41.4966,41.5155,78924.0
2024-04-08 14:50:00,43.93,43.94,43.88,43.93,54997.0,41.5249,41.5344,41.4777,41.5249,54997.0
2024-04-08 15:00:00,43.94,43.98,43.9,43.96,62573.0,41.5344,41.5722,41.4966,41.5533,62573.0
2024-04-08 15:10:00,43.96,43.96,43.82,43.86,176750.0,41.5533,41.5533,41.421,41.4588,176750.0
2024-04-08 15:20:00,43.86,43.9,43.84,43.88,70278.0,41.4588,41.4966,41.4399,41.4777,70278.0
2024-04-08 15:30:00,43.87,43.92,43.75,43.77,98613.0,41.4682,41.5155,41.3548,41.3737,98613.0
2024-04-08 15:40:00,43.77,43.78,43.68,43.74,158134.0,41.3737,41.3832,41.2886,41.3453,158134.0
2024-04-08 15:50:00,43.75,43.79,43.63,43.74,678949.0,41.3548,41.3926,41.2414,41.3453,678949.0
2024-04-09 09:30:00,43.82,44.02,43.67,43.81,158310.0,41.421,41.61,41.2792,41.4115,158310.0
2024-04-09 09:40:00,43.81,43.84,43.51,43.56,93226.0,41.4115,41.4399,41.1279,41.1752,93226.0
2024-04-09 09:50:00,43.57,43.59,43.49,43.56,86539.0,41.1847,41.2036,41.109,41.1752,86539.0
2024-04-09 10:00:00,43.56,43.75,43.54,43.72,88218.0,41.1752,41.3548,41.1563,41.3264,88218.0
2024-04-09 10:10:00,43.73,43.82,43.68,43.82,77278.0,41.3359,41.421,41.2886,41.421,77278.0
2024-04-09 10:20:00,43.82,43.89,43.77,43.79,58788.0,41.421,41.4871,41.3737,41.3926,58788.0
2024-04-09 10:30:00,43.79,43.79,43.55,43.59,141365.0,41.3926,41.3926,41.1657,41.2036,141365.0
2024-04-09 10:40:00,43.59,43.61,43.43,43.47,107090.0,41.2036,41.2225,41.0523,41.0901,107090.0
2024-04-09 10:50:00,43.47,43.53,43.42,43.47,90241.0,41.0901,41.1468,41.0429,41.0901,90241.0
2024-04-09 11:00:00,43.47,43.57,43.41,43.57,64978.0,41.0901,41.1847,41.0334,41.1847,64978.0
2024-04-09 11:10:00,43.57,43.62,43.5,43.61,60405.0,41.1847,41.2319,41.1185,41.2225,60405.0
2024-04-09 11:20:00,43.61,43.62,43.55,43.55,63981.0,41.2225,41.2319,41.1657,41.1657,63981.0
2024-04-09 11:30:00,43.55,43.61,43.54,43.59,59217.0,41.1657,41.2225,41.1563,41.2036,59217.0
2024-04-09 11:40:00,43.59,43.67,43.58,43.65,142730.0,41.2036,41.2792,41.1941,41.2603,142730.0
2024-04-09 11:50:00,43.65,43.73,43.62,43.69,66388.0,41.2603,41.3359,41.2319,41.2981,66388.0
2024-04-09 12:00:00,43.69,43.79,43.67,43.76,69782.0,41.2981,41.3926,41.2792,41.3643,69782.0
2024-04-09 12:10:00,43.76,43.79,43.73,43.76,65861.0,41.3643,41.3926,41.3359,41.3643,65861.0
2024-04-09 12:20:00,43.76,43.79,43.74,43.77,42155.0,41.3643,41.3926,41.3453,41.3737,42155.0
2024-04-09 12:30:00,43.77,43.82,43.77,43.8,43304.0,41.3737,41.421,41.3737,41.4021,43304.0
2024-04-09 12:40:00,43.8,43.82,43.77,43.82,50926.0,41.4021,41.421,41.3737,41.421,50926.0
2024-04-09 12:50:00,43.81,43.82,43.74,43.78,53090.0,41.4115,41.421,41.3453,41.3832,53090.0
2024-04-09 13:00:00,43.77,43.86,43.75,43.86,47945.0,41.3737,41.4588,41.3548,41.4588,47945.0
2024-04-09 13:10:00,43.86,43.88,43.82,43.86,90745.0,41.4588,41.4777,41.421,41.4588,90745.0
2024-04-09 13:20:00,43.86,43.9,43.79,43.81,88026.0,41.4588,41.4966,41.3926,41.4115,88026.0
2024-04-09 13:30:00,43.82,43.89,43.79,43.89,111673.0,41.421,41.4871,41.3926,41.4871,111673.0
2024-04-09 13:40:00,43.89,43.9,43.76,43.79,90614.0,41.4871,41.4966,41.3643,41.3926,90614.0
2024-04-09 13:50:00,43.8,43.85,43.79,43.8,48633.0,41.4021,41.4493,41.3926,41.4021,48633.0
2024-04-09 14:00:00,43.79,43.85,43.77,43.85,63611.0,41.3926,41.4493,41.3737,41.4493,63611.0
2024-04-09 14:10:00,43.85,43.88,43.83,43.85,61598.0,41.4493,41.4777,41.4304,41.4493,61598.0
2024-04-09 14:20:00,43.85,43.9,43.83,43.84,78204.0,41.4493,41.4966,41.4304,41.4399,78204.0
2024-04-09 14:30:00,43.85,43.89,43.81,43.85,57199.0,41.4493,41.4871,41.4115,41.4493,57199.0
2024-04-09 14:40:00,43.85,43.86,43.81,43.86,57755.0,41.4493,41.4588,41.4115,41.4588,57755.0
2024-04-09 14:50:00,43.86,43.9,43.84,43.87,77506.0,41.4588,41.4966,41.4399,41.4682,77506.0
2024-04-09 15:00:00,43.87,43.88,43.76,43.77,92919.0,41.4682,41.4777,41.3643,41.3737,92919.0
2024-04-09 15:10:00,43.77,43.84,43.74,43.82,108063.0,41.3737,41.4399,41.3453,41.421,108063.0
2024-04-09 15:20:00,43.82,44.02,43.81,44.01,162205.0,41.421,41.61,41.4115,41.6006,162205.0
2024-04-09 15:30:00,44.01,44.02,43.9,43.91,189028.0,41.6006,41.61,41.4966,41.506,189028.0
2024-04-09 15:40:00,43.91,43.93,43.85,43.9,200085.0,41.506,41.5249,41.4493,41.4966,200085.0
2024-04-09 15:50:00,43.9,43.95,43.87,43.94,808106.0,41.4966,41.5439,41.4682,41.5344,808106.0
2024-04-10 09:30:00,43.01,43.04,42.4,42.4,291953.0,40.6553,40.6837,40.0787,40.0787,291953.0
2024-04-10 09:40:00,42.39,42.65,42.27,42.38,212838.0,40.0693,40.315,39.9558,40.0598,212838.0
2024-04-10 09:50:00,42.39,42.52,42.31,42.51,137385.0,40.0693,40.1921,39.9936,40.1827,137385.0
2024-04-10 10:00:00,42.48,42.64,42.41,42.56,111314.0,40.1543,40.3056,40.0882,40.2299,111314.0
2024-04-10 10:10:00,42.55,42.69,42.54,42.62,97187.0,40.2205,40.3528,40.211,40.2867,97187.0
2024-04-10 10:20:00,42.62,42.85,42.62,42.78,87689.0,40.2867,40.5041,40.2867,40.4379,87689.0
2024-04-10 10:30:00,42.77,42.92,42.76,42.87,83625.0,40.4285,40.5702,40.419,40.523,83625.0
2024-04-10 10:40:00,42.84,42.89,42.74,42.79,74446.0,40.4946,40.5419,40.4001,40.4474,74446.0
2024-04-10 10:50:00,42.79,42.82,42.68,42.71,74288.0,40.4474,40.4757,40.3434,40.3717,74288.0
2024-04-10 11:00:00,42.72,42.73,42.53,42.56,61202.0,40.3812,40.3906,40.2016,40.2299,61202.0
2024-04-10 11:10:00,42.55,42.56,42.46,42.48,56762.0,40.2205,40.2299,40.1354,40.1543,56762.0
2024-04-10 11:20:00,42.49,42.52,42.45,42.5,165545.0,40.1638,40.1921,40.126,40.1732,165545.0
2024-04-10 11:30:00,42.51,42.51,42.33,42.36,86445.0,40.1827,40.1827,40.0125,40.0409,86445.0
2024-04-10 11:40:00,42.36,42.37,42.27,42.3,94257.0,40.0409,40.0504,39.9558,39.9842,94257.0
2024-04-10 11:50:00,42.3,42.3,42.15,42.19,142773.0,39.9842,39.9842,39.8424,39.8802,142773.0
2024-04-10 12:00:00,42.2,42.22,42.12,42.19,65311.0,39.8897,39.9086,39.814,39.8802,65311.0
2024-04-10 12:10:00,42.2,42.3,42.19,42.25,56261.0,39.8897,39.9842,39.8802,39.9369,56261.0
2024-04-10 12:20:00,42.25,42.36,42.25,42.31,53765.0,39.9369,40.0409,39.9369,39.9936,53765.0
2024-04-10 12:30:00,42.3,42.32,42.21,42.25,58249.0,39.9842,40.0031,39.8991,39.9369,58249.0
2024-04-10 12:40:00,42.25,42.26,42.19,42.22,63334.0,39.9369,39.9464,39.8802,39.9086,63334.0
2024-04-10 12:50:00,42.23,42.31,42.2,42.29,107595.0,39.918,39.9936,39.8897,39.9747,107595.0
2024-04-10 13:00:00,42.3,42.33,41.96,41.97,128643.0,39.9842,40.0125,39.6628,39.6723,128643.0
2024-04-10 13:10:00,41.97,42.17,41.96,42.17,86945.0,39.6723,39.8613,39.6628,39.8613,86945.0
2024-04-10 13:20:00,42.17,42.37,42.15,42.18,101795.0,39.8613,40.0504,39.8424,39.8708,101795.0
2024-04-10 13:30:00,42.19,42.23,42.01,42.02,107459.0,39.8802,39.918,39.7101,39.7195,107459.0
2024-04-10 13:40:00,42.04,42.16,41.98,42.04,172830.0,39.7384,39.8518,39.6817,39.7384,172830.0
2024-04-10 13:50:00,42.05,42.34,42.03,42.23,119495.0,39.7479,40.022,39.729,39.918,119495.0
2024-04-10 14:00:00,42.23,42.28,42.1,42.17,177202.0,39.918,39.9653,39.7951,39.8613,177202.0
2024-04-10 14:10:00,42.16,42.19,42.05,42.09,70647.0,39.8518,39.8802,39.7479,39.7857,70647.0
2024-04-10 14:20:00,42.09,42.13,41.95,41.97,80994.0,39.7857,39.8235,39.6533,39.6723,80994.0
2024-04-10 14:30:00,41.98,42.05,41.92,42.0,79926.0,39.6817,39.7479,39.625,39.7006,79926.0
2024-04-10 14:40:00,41.99,42.06,41.98,42.04,107534.0,39.6912,39.7573,39.6817,39.7384,107534.0
2024-04-10 14:50:00,42.04,42.1,41.92,41.96,225324.0,39.7384,39.7951,39.625,39.6628,225324.0
2024-04-10 15:00:00,41.96,41.98,41.86,41.98,293374.0,39.6628,39.6817,39.5683,39.6817,293374.0
2024-04-10 15:10:00,41.98,42.09,41.95,42.08,235747.0,39.6817,39.7857,39.6533,39.7762,235747.0
2024-04-10 15:20:00,42.08,42.17,42.07,42.1,140406.0,39.7762,39.8613,39.7668,39.7951,140406.0
2024-04-10 15:30:00,42.1,42.12,41.97,41.98,127690.0,39.7951,39.814,39.6723,39.6817,127690.0
2024-04-10 15:40:00,41.98,42.13,41.97,42.09,192738.0,39.6817,39.8235,39.6723,39.7857,192738.0
2024-04-10 15:50:00,42.09,42.2,42.01,42.02,704803.0,39.7857,39.8897,39.7101,39.7195,704803.0
2024-04-11 09:30:00,42.2,42.2,41.79,41.8,168389.0,39.8897,39.8897,39.5021,39.5116,168389.0
2024-04-11 09:40:00,41.8,41.92,41.73,41.9,116812.0,39.5116,39.625,39.4454,39.6061,116812.0
2024-04-11 09:50:00,41.9,41.93,41.79,41.84,139203.0,39.6061,39.6344,39.5021,39.5494,139203.0
2024-04-11 10:00:00,41.85,41.85,41.46,41.48,206139.0,39.5588,39.5588,39.1902,39.2091,206139.0
2024-04-11 10:10:00,41.5,41.52,41.27,41.27,154164.0,39.228,39.2469,39.0106,39.0106,154164.0
2024-04-11 10:20:00,41.27,41.38,41.21,41.23,145631.0,39.0106,39.1146,38.9539,38.9728,145631.0
2024-04-11 10:30:00,41.22,41.48,41.2,41.46,150558.0,38.9633,39.2091,38.9444,39.1902,150558.0
2024-04-11 10:40:00,41.46,41.53,41.42,41.52,91852.0,39.1902,39.2563,39.1524,39.2469,91852.0
2024-04-11 10:50:00,41.53,41.63,41.5,41.5,92095.0,39.2563,39.3509,39.228,39.228,92095.0
2024-04-11 11:00:00,41.5,41.58,41.42,41.51,87653.0,39.228,39.3036,39.1524,39.2374,87653.0
2024-04-11 11:10:00,41.51,41.59,41.5,41.53,77181.0,39.2374,39.3131,39.228,39.2563,77181.0
2024-04-11 11:20:00,41.53,41.62,41.51,41.56,109163.0,39.2563,39.3414,39.2374,39.2847,109163.0
2024-04-11 11:30:00,41.57,41.62,41.53,41.59,81262.0,39.2941,39.3414,39.2563,39.3131,81262.0
2024-04-11 11:40:00,41.59,41.72,41.58,41.69,73481.0,39.3131,39.4359,39.3036,39.4076,73481.0
2024-04-11 11:50:00,41.69,41.8,41.67,41.77,38938.0,39.4076,39.5116,39.3887,39.4832,38938.0
2024-04-11 12:00:00,41.78,41.83,41.73,41.73,95477.0,39.4927,39.5399,39.4454,39.4454,95477.0
2024-04-11 12:10:00,41.73,41.81,41.69,41.73,151824.0,39.4454,39.521,39.4076,39.4454,151824.0
2024-04-11 12:20:00,41.73,41.73,41.57,41.59,167280.0,39.4454,39.4454,39.2941,39.3131,167280.0
2024-04-11 12:30:00,41.6,41.68,41.58,41.66,67882.0,39.3225,39.3981,39.3036,39.3792,67882.0
2024-04-11 12:40:00,41.66,41.75,41.64,41.74,71720.0,39.3792,39.4643,39.3603,39.4548,71720.0
2024-04-11 12:50:00,41.76,41.76,41.67,41.73,103181.0,39.4737,39.4737,39.3887,39.4454,103181.0
2024-04-11 13:00:00,41.73,41.87,41.65,41.82,121693.0,39.4454,39.5777,39.3698,39.5305,121693.0
2024-04-11 13:10:00,41.83,41.98,41.83,41.97,72382.0,39.5399,39.6817,39.5399,39.6723,72382.0
2024-04-11 13:20:00,41.97,42.02,41.93,41.94,60301.0,39.6723,39.7195,39.6344,39.6439,60301.0
2024-04-11 13:30:00,41.94,41.94,41.83,41.85,49699.0,39.6439,39.6439,39.5399,39.5588,49699.0
2024-04-11 13:40:00,41.86,41.91,41.82,41.9,54589.0,39.5683,39.6155,39.5305,39.6061,54589.0
2024-04-11 13:50:00,41.91,41.96,41.88,41.95,44638.0,39.6155,39.6628,39.5872,39.6533,44638.0
2024-04-11 14:00:00,41.95,42.06,41.92,42.01,64626.0,39.6533,39.7573,39.625,39.7101,64626.0
2024-04-11 14:10:00,42.02,42.02,41.89,41.97,47204.0,39.7195,39.7195,39.5966,39.6723,47204.0
2024-04-11 14:20:00,41.98,42.05,41.96,41.98,42568.0,39.6817,39.7479,39.6628,39.6817,42568.0
2024-04-11 14:30:00,41.98,42.03,41.96,42.02,39354.0,39.6817,39.729,39.6628,39.7195,39354.0
2024-04-11 14:40:00,42.02,42.04,41.97,41.98,52800.0,39.7195,39.7384,39.6723,39.6817,52800.0
2024-04-11 14:50:00,41.98,42.01,41.92,41.98,65508.0,39.6817,39.7101,39.625,39.6817,65508.0
2024-04-11 15:00:00,41.98,42.06,41.96,42.02,55661.0,39.6817,39.7573,39.6628,39.7195,55661.0
2024-04-11 15:10:00,42.03,42.05,41.93,41.94,86169.0,39.729,39.7479,39.6344,39.6439,86169.0
2024-04-11 15:20:00,41.94,42.01,41.91,41.97,86392.0,39.6439,39.7101,39.6155,39.6723,86392.0
2024-04-11 15:30:00,41.97,41.99,41.91,41.94,131170.0,39.6723,39.6912,39.6155,39.6439,131170.0
2024-04-11 15:40:00,41.94,42.04,41.93,41.97,208271.0,39.6439,39.7384,39.6344,39.6723,208271.0
2024-04-11 15:50:00,41.96,41.99,41.89,41.92,861277.0,39.6628,39.6912,39.5966,39.625,861277.0
2024-04-12 09:30:00,41.21,41.64,41.18,41.61,190445.0,38.9539,39.3603,38.9255,39.332,190445.0
2024-04-12 09:40:00,41.6,41.73,41.53,41.63,203996.0,39.3225,39.4454,39.2563,39.3509,203996.0
2024-04-12 09:50:00,41.63,41.65,41.27,41.54,126287.0,39.3509,39.3698,39.0106,39.2658,126287.0
2024-04-12 10:00:00,41.53,41.55,41.44,41.47,97879.0,39.2563,39.2752,39.1713,39.1996,97879.0
2024-04-12 10:10:00,41.47,41.55,41.39,41.51,87984.0,39.1996,39.2752,39.124,39.2374,87984.0
2024-04-12 10:20:00,41.51,41.56,41.47,41.5,72388.0,39.2374,39.2847,39.1996,39.228,72388.0
2024-04-12 10:30:00,41.49,41.58,41.38,41.43,338288.0,39.2185,39.3036,39.1146,39.1618,338288.0
2024-04-12 10:40:00,41.43,41.46,41.33,41.36,133043.0,39.1618,39.1902,39.0673,39.0956,133043.0
2024-04-12 10:50:00,41.36,41.6,41.35,41.54,115377.0,39.0956,39.3225,39.0862,39.2658,115377.0
2024-04-12 11:00:00,41.53,41.62,41.38,41.41,92815.0,39.2563,39.3414,39.1146,39.1429,92815.0
2024-04-12 11:10:00,41.41,41.5,41.38,41.48,63417.0,39.1429,39.228,39.1146,39.2091,63417.0
2024-04-12 11:20:00,41.48,41.48,41.34,41.38,70474.0,39.2091,39.2091,39.0767,39.1146,70474.0
2024-04-12 11:30:00,41.38,41.5,41.37,41.5,45042.0,39.1146,39.228,39.1051,39.228,45042.0
2024-04-12 11:40:00,41.51,41.52,41.42,41.47,59053.0,39.2374,39.2469,39.1524,39.1996,59053.0
2024-04-12 11:50:00,41.47,41.56,41.43,41.5,77658.0,39.1996,39.2847,39.1618,39.228,77658.0
2024-04-12 12:00:00,41.5,41.51,41.41,41.5,47355.0,39.228,39.2374,39.1429,39.228,47355.0
2024-04-12 12:10:00,41.49,41.54,41.41,41.43,56227.0,39.2185,39.2658,39.1429,39.1618,56227.0
2024-04-12 12:20:00,41.43,41.58,41.42,41.53,42200.0,39.1618,39.3036,39.1524,39.2563,42200.0
2024-04-12 12:30:00,41.53,41.54,41.42,41.44,52500.0,39.2563,39.2658,39.1524,39.1713,52500.0
2024-04-12 12:40:00,41.44,41.54,41.44,41.5,74215.0,39.1713,39.2658,39.1713,39.228,74215.0
2024-04-12 12:50:00,41.5,41.53,41.43,41.46,56996.0,39.228,39.2563,39.1618,39.1902,56996.0
2024-04-12 13:00:00,41.45,41.53,41.45,41.46,90334.0,39.1807,39.2563,39.1807,39.1902,90334.0
2024-04-12 13:10:00,41.47,41.55,41.45,41.45,81069.0,39.1996,39.2752,39.1807,39.1807,81069.0
2024-04-12 13:20:00,41.45,41.46,41.34,41.38,58718.0,39.1807,39.1902,39.0767,39.1146,58718.0
2024-04-12 13:30:00,41.37,41.37,41.3,41.34,108306.0,39.1051,39.1051,39.0389,39.0767,108306.0
2024-04-12 13:40:00,41.34,41.51,41.34,41.47,65245.0,39.0767,39.2374,39.0767,39.1996,65245.0
2024-04-12 13:50:00,41.48,41.52,41.44,41.5,59622.0,39.2091,39.2469,39.1713,39.228,59622.0
2024-04-12 14:00:00,41.49,41.58,41.44,41.52,86462.0,39.2185,39.3036,39.1713,39.2469,86462.0
2024-04-12 14:10:00,41.53,41.58,41.5,41.54,79042.0,39.2563,39.3036,39.228,39.2658,79042.0
2024-04-12 14:20:00,41.54,41.56,41.42,41.46,55664.0,39.2658,39.2847,39.1524,39.1902,55664.0
2024-04-12 14:30:00,41.46,41.47,41.37,41.38,73763.0,39.1902,39.1996,39.1051,39.1146,73763.0
2024-04-12 14:40:00,41.39,41.47,41.34,41.41,76716.0,39.124,39.1996,39.0767,39.1429,76716.0
2024-04-12 14:50:00,41.41,41.49,41.4,41.43,63103.0,39.1429,39.2185,39.1335,39.1618,63103.0
2024-04-12 15:00:00,41.43,41.44,41.34,41.41,106301.0,39.1618,39.1713,39.0767,39.1429,106301.0
2024-04-12 15:10:00,41.42,41.45,41.31,41.45,113047.0,39.1524,39.1807,39.0484,39.1807,113047.0
2024-04-12 15:20:00,41.45,41.49,41.4,41.41,92505.0,39.1807,39.2185,39.1335,39.1429,92505.0
2024-04-12 15:30:00,41.42,41.45,41.34,41.34,130676.0,39.1524,39.1807,39.0767,39.0767,130676.0
2024-04-12 15:40:00,41.35,41.55,41.35,41.52,343285.0,39.0862,39.2752,39.0862,39.2469,343285.0
2024-04-12 15:50:00,41.54,41.62,41.45,41.6,832818.0,39.2658,39.3414,39.1807,39.3225,832818.0
2024-04-15 09:30:00,42.06,42.84,42.06,42.5,534993.0,39.7573,40.4946,39.7573,40.1732,534993.0
2024-04-15 09:40:00,42.51,42.59,42.21,42.22,259664.0,40.1827,40.2583,39.8991,39.9086,259664.0
2024-04-15 09:50:00,42.22,42.32,42.11,42.18,109654.0,39.9086,40.0031,39.8046,39.8708,109654.0
2024-04-15 10:00:00,42.18,42.24,41.92,41.93,215714.0,39.8708,39.9275,39.625,39.6344,215714.0
2024-04-15 10:10:00,41.93,42.04,41.77,41.97,208250.0,39.6344,39.7384,39.4832,39.6723,208250.0
2024-04-15 10:20:00,41.97,41.99,41.76,41.79,139995.0,39.6723,39.6912,39.4737,39.5021,139995.0
2024-04-15 10:30:00,41.78,41.89,41.61,41.63,126736.0,39.4927,39.5966,39.332,39.3509,126736.0
2024-04-15 10:40:00,41.62,41.77,41.61,41.77,116495.0,39.3414,39.4832,39.332,39.4832,116495.0
2024-04-15 10:50:00,41.76,41.78,41.61,41.61,69498.0,39.4737,39.4927,39.332,39.332,69498.0
2024-04-15 11:00:00,41.61,41.66,41.56,41.56,62118.0,39.332,39.3792,39.2847,39.2847,62118.0
2024-04-15 11:10:00,41.57,41.62,41.46,41.52,99185.0,39.2941,39.3414,39.1902,39.2469,99185.0
2024-04-15 11:20:00,41.53,41.6,41.5,41.59,64434.0,39.2563,39.3225,39.228,39.3131,64434.0
2024-04-15 11:30:00,41.59,41.76,41.59,41.72,81592.0,39.3131,39.4737,39.3131,39.4359,81592.0
2024-04-15 11:40:00,41.72,41.8,41.72,41.77,77557.0,39.4359,39.5116,39.4359,39.4832,77557.0
2024-04-15 11:50:00,41.77,41.86,41.75,41.82,111900.0,39.4832,39.5683,39.4643,39.5305,111900.0
2024-04-15 12:00:00,41.82,41.88,41.8,41.84,87453.0,39.5305,39.5872,39.5116,39.5494,87453.0
2024-04-15 12:10:00,41.84,41.91,41.79,41.88,117732.0,39.5494,39.6155,39.5021,39.5872,117732.0
2024-04-15 12:20:00,41.88,41.9,41.66,41.71,166082.0,39.5872,39.6061,39.3792,39.4265,166082.0
2024-04-15 12:30:00,41.7,41.76,41.65,41.68,82145.0,39.417,39.4737,39.3698,39.3981,82145.0
2024-04-15 12:40:00,41.68,41.72,41.64,41.68,78787.0,39.3981,39.4359,39.3603,39.3981,78787.0
2024-04-15 12:50:00,41.68,41.76,41.67,41.71,92561.0,39.3981,39.4737,39.3887,39.4265,92561.0
2024-04-15 13:00:00,41.7,41.75,41.62,41.73,108951.0,39.417,39.4643,39.3414,39.4454,108951.0
2024-04-15 13:10:00,41.73,41.74,41.53,41.53,136615.0,39.4454,39.4548,39.2563,39.2563,136615.0
2024-04-15 13:20:00,41.53,41.54,41.35,41.36,150680.0,39.2563,39.2658,39.0862,39.0956,150680.0
2024-04-15 13:30:00,41.36,41.48,41.28,41.35,118343.0,39.0956,39.2091,39.02,39.0862,118343.0
2024-04-15 13:40:00,41.34,41.49,41.31,41.32,108042.0,39.0767,39.2185,39.0484,39.0578,108042.0
2024-04-15 13:50:00,41.31,41.5,41.25,41.48,127185.0,39.0484,39.228,38.9917,39.2091,127185.0
2024-04-15 14:00:00,41.48,41.48,41.38,41.41,92691.0,39.2091,39.2091,39.1146,39.1429,92691.0
2024-04-15 14:10:00,41.4,41.4,41.29,41.33,82581.0,39.1335,39.1335,39.0295,39.0673,82581.0
2024-04-15 14:20:00,41.33,41.38,41.32,41.33,61343.0,39.0673,39.1146,39.0578,39.0673,61343.0
2024-04-15 14:30:00,41.29,41.41,41.28,41.31,219116.0,39.0295,39.1429,39.02,39.0484,219116.0
2024-04-15 14:40:00,41.32,41.34,41.19,41.19,274318.0,39.0578,39.0767,38.935,38.935,274318.0
2024-04-15 14:50:00,41.2,41.29,41.15,41.25,105916.0,38.9444,39.0295,38.8971,38.9917,105916.0
2024-04-15 15:00:00,41.25,41.27,41.1,41.16,184632.0,38.9917,39.0106,38.8499,38.9066,184632.0
2024-04-15 15:10:00,41.16,41.24,41.09,41.15,427259.0,38.9066,38.9822,38.8404,38.8971,427259.0
2024-04-15 15:20:00,41.16,41.24,41.11,41.21,196782.0,38.9066,38.9822,38.8593,38.9539,196782.0
2024-04-15 15:30:00,41.22,41.35,41.21,41.24,322556.0,38.9633,39.0862,38.9539,38.9822,322556.0
2024-04-15 15:40:00,41.24,41.31,41.15,41.31,531824.0,38.9822,39.0484,38.8971,39.0484,531824.0
2024-04-15 15:50:00,41.31,41.48,41.28,41.44,552862.0,39.0484,39.2091,39.02,39.1713,552862.0
2024-04-16 09:30:00,41.25,41.27,40.68,40.68,222640.0,38.9917,39.0106,38.4529,38.4529,222640.0
2024-04-16 09:40:00,40.65,40.88,40.51,40.51,208759.0,38.4245,38.6419,38.2922,38.2922,208759.0
2024-04-16 09:50:00,40.51,40.73,40.48,40.53,200769.0,38.2922,38.5001,38.2638,38.3111,200769.0
2024-04-16 10:00:00,40.52,40.57,40.39,40.57,118557.0,38.3016,38.3489,38.1788,38.3489,118557.0
2024-04-16 10:10:00,40.56,40.72,40.52,40.58,271530.0,38.3394,38.4907,38.3016,38.3583,271530.0
2024-04-16 10:20:00,40.6,40.72,40.56,40.58,161068.0,38.3773,38.4907,38.3394,38.3583,161068.0
2024-04-16 10:30:00,40.58,40.71,40.49,40.67,148606.0,38.3583,38.4812,38.2733,38.4434,148606.0
2024-04-16 10:40:00,40.66,40.84,40.62,40.83,162606.0,38.434,38.6041,38.3962,38.5947,162606.0
2024-04-16 10:50:00,40.83,40.85,40.62,40.74,246535.0,38.5947,38.6136,38.3962,38.5096,246535.0
2024-04-16 11:00:00,40.73,40.78,40.58,40.65,116930.0,38.5001,38.5474,38.3583,38.4245,116930.0
2024-04-16 11:10:00,40.65,40.76,40.59,40.71,111723.0,38.4245,38.5285,38.3678,38.4812,111723.0
2024-04-16 11:20:00,40.72,40.83,40.71,40.8,88410.0,38.4907,38.5947,38.4812,38.5663,88410.0
2024-04-16 11:30:00,40.8,40.82,40.7,40.8,79908.0,38.5663,38.5852,38.4718,38.5663,79908.0
2024-04-16 11:40:00,40.8,40.9,40.79,40.85,121063.0,38.5663,38.6608,38.5569,38.6136,121063.0
2024-04-16 11:50:00,40.84,40.94,40.83,40.84,95196.0,38.6041,38.6986,38.5947,38.6041,95196.0
2024-04-16 12:00:00,40.84,40.87,40.75,40.85,89645.0,38.6041,38.6325,38.519,38.6136,89645.0
2024-04-16 12:10:00,40.85,40.96,40.81,40.95,112741.0,38.6136,38.7175,38.5758,38.7081,112741.0
2024-04-16 12:20:00,40.95,40.98,40.9,40.94,83265.0,38.7081,38.7365,38.6608,38.6986,83265.0
2024-04-16 12:30:00,40.93,40.97,40.86,40.89,110167.0,38.6892,38.727,38.623,38.6514,110167.0
2024-04-16 12:40:00,40.9,40.94,40.86,40.93,143830.0,38.6608,38.6986,38.623,38.6892,143830.0
2024-04-16 12:50:00,40.93,40.93,40.85,40.87,159239.0,38.6892,38.6892,38.6136,38.6325,159239.0
2024-04-16 13:00:00,40.87,40.93,40.77,40.92,157602.0,38.6325,38.6892,38.5379,38.6797,157602.0
2024-04-16 13:10:00,40.93,41.07,40.88,41.05,84318.0,38.6892,38.8215,38.6419,38.8026,84318.0
2024-04-16 13:20:00,41.05,41.1,40.96,40.98,94089.0,38.8026,38.8499,38.7175,38.7365,94089.0
2024-04-16 13:30:00,40.99,41.01,40.69,40.89,203281.0,38.7459,38.7648,38.4623,38.6514,203281.0
2024-04-16 13:40:00,40.9,41.02,40.87,40.88,118279.0,38.6608,38.7743,38.6325,38.6419,118279.0
2024-04-16 13:50:00,40.88,40.94,40.77,40.88,102809.0,38.6419,38.6986,38.5379,38.6419,102809.0
2024-04-16 14:00:00,40.88,41.14,40.78,41.12,132493.0,38.6419,38.8877,38.5474,38.8688,132493.0
2024-04-16 14:10:00,41.11,41.12,40.78,40.79,97369.0,38.8593,38.8688,38.5474,38.5569,97369.0
2024-04-16 14:20:00,40.8,40.88,40.69,40.83,155468.0,38.5663,38.6419,38.4623,38.5947,155468.0
2024-04-16 14:30:00,40.84,40.97,40.79,40.93,81055.0,38.6041,38.727,38.5569,38.6892,81055.0
2024-04-16 14:40:00,40.93,41.02,40.91,40.97,100277.0,38.6892,38.7743,38.6703,38.727,100277.0
2024-04-16 14:50:00,40.97,41.13,40.96,41.13,104786.0,38.727,38.8782,38.7175,38.8782,104786.0
2024-04-16 15:00:00,41.12,41.13,40.99,41.07,87506.0,38.8688,38.8782,38.7459,38.8215,87506.0
2024-04-16 15:10:00,41.06,41.13,41.02,41.13,161777.0,38.8121,38.8782,38.7743,38.8782,161777.0
2024-04-16 15:20:00,41.13,41.16,41.05,41.11,260889.0,38.8782,38.9066,38.8026,38.8593,260889.0
2024-04-16 15:30:00,41.1,41.1,40.87,41.02,199312.0,38.8499,38.8499,38.6325,38.7743,199312.0
2024-04-16 15:40:00,41.01,41.1,40.97,41.09,354250.0,38.7648,38.8499,38.727,38.8404,354250.0
2024-04-16 15:50:00,41.09,41.12,40.95,41.0,739337.0,38.8404,38.8688,38.7081,38.7554,739337.0
2024-04-17 09:30:00,39.5,39.97,39.06,39.65,1187422.0,37.3375,37.7817,36.9216,37.4793,1187422.0
2024-04-17 09:40:00,39.65,39.8,39.41,39.48,595175.0,37.4793,37.6211,37.2524,37.3186,595175.0
2024-04-17 09:50:00,39.48,39.69,39.47,39.63,452759.0,37.3186,37.5171,37.3091,37.4604,452759.0
2024-04-17 10:00:00,39.63,39.7,39.42,39.49,474377.0,37.4604,37.5265,37.2619,37.328,474377.0
2024-04-17 10:10:00,39.49,39.49,39.27,39.37,382988.0,37.328,37.328,37.1201,37.2146,382988.0
2024-04-17 10:20:00,39.36,39.44,39.23,39.32,346490.0,37.2051,37.2808,37.0823,37.1673,346490.0
2024-04-17 10:30:00,39.32,39.35,39.21,39.34,281595.0,37.1673,37.1957,37.0634,37.1862,281595.0
2024-04-17 10:40:00,39.34,39.44,39.13,39.15,211030.0,37.1862,37.2808,36.9877,37.0066,211030.0
2024-04-17 10:50:00,39.15,39.24,39.0,39.1,456416.0,37.0066,37.0917,36.8649,36.9594,456416.0
2024-04-17 11:00:00,39.1,39.2,39.04,39.07,187660.0,36.9594,37.0539,36.9027,36.931,187660.0
2024-04-17 11:10:00,39.07,39.12,38.9,38.99,295174.0,36.931,36.9783,36.7703,36.8554,295174.0
2024-04-17 11:20:00,39.0,39.08,38.91,38.93,151351.0,36.8649,36.9405,36.7798,36.7987,151351.0
2024-04-17 11:30:00,38.93,39.02,38.79,39.0,255123.0,36.7987,36.8838,36.6663,36.8649,255123.0
2024-04-17 11:40:00,39.01,39.07,38.9,38.98,276996.0,36.8743,36.931,36.7703,36.8459,276996.0
2024-04-17 11:50:00,38.98,39.12,38.98,39.11,678846.0,36.8459,36.9783,36.8459,36.9688,678846.0
2024-04-17 12:00:00,39.11,39.15,38.95,39.02,273940.0,36.9688,37.0066,36.8176,36.8838,273940.0
2024-04-17 12:10:00,39.02,39.2,39.02,39.16,161238.0,36.8838,37.0539,36.8838,37.0161,161238.0
2024-04-17 12:20:00,39.16,39.21,39.1,39.11,133428.0,37.0161,37.0634,36.9594,36.9688,133428.0
2024-04-17 12:30:00,39.1,39.14,39.05,39.14,94868.0,36.9594,36.9972,36.9121,36.9972,94868.0
2024-04-17 12:40:00,39.13,39.15,39.05,39.14,102469.0,36.9877,37.0066,36.9121,36.9972,102469.0
2024-04-17 12:50:00,39.15,39.28,39.11,39.18,126136.0,37.0066,37.1295,36.9688,37.035,126136.0
2024-04-17 13:00:00,39.18,39.28,39.14,39.18,103170.0,37.035,37.1295,36.9972,37.035,103170.0
2024-04-17 13:10:00,39.18,39.4,39.15,39.35,113942.0,37.035,37.243,37.0066,37.1957,113942.0
2024-04-17 13:20:00,39.34,39.45,39.3,39.43,90520.0,37.1862,37.2902,37.1484,37.2713,90520.0
2024-04-17 13:30:00,39.43,39.55,39.37,39.52,93463.0,37.2713,37.3847,37.2146,37.3564,93463.0
2024-04-17 13:40:00,39.52,39.53,39.41,39.48,97135.0,37.3564,37.3658,37.2524,37.3186,97135.0
2024-04-17 13:50:00,39.5,39.58,39.48,39.49,113885.0,37.3375,37.4131,37.3186,37.328,113885.0
2024-04-17 14:00:00,39.49,39.6,39.44,39.58,180422.0,37.328,37.432,37.2808,37.4131,180422.0
2024-04-17 14:10:00,39.58,39.58,39.42,39.42,129615.0,37.4131,37.4131,37.2619,37.2619,129615.0
2024-04-17 14:20:00,39.42,39.53,39.39,39.49,91408.0,37.2619,37.3658,37.2335,37.328,91408.0
2024-04-17 14:30:00,39.49,39.67,39.49,39.64,114091.0,37.328,37.4982,37.328,37.4698,114091.0
2024-04-17 14:40:00,39.65,39.84,39.64,39.73,161794.0,37.4793,37.6589,37.4698,37.5549,161794.0
2024-04-17 14:50:00,39.73,39.77,39.54,39.61,149257.0,37.5549,37.5927,37.3753,37.4415,149257.0
2024-04-17 15:00:00,39.6,39.61,39.53,39.57,110198.0,37.432,37.4415,37.3658,37.4036,110198.0
2024-04-17 15:10:00,39.56,39.64,39.45,39.62,142072.0,37.3942,37.4698,37.2902,37.4509,142072.0
2024-04-17 15:20:00,39.62,39.64,39.56,39.6,133457.0,37.4509,37.4698,37.3942,37.432,133457.0
2024-04-17 15:30:00,39.61,39.74,39.51,39.59,161691.0,37.4415,37.5643,37.3469,37.4225,161691.0
2024-04-17 15:40:00,39.59,39.7,39.56,39.59,294052.0,37.4225,37.5265,37.3942,37.4225,294052.0
2024-04-17 15:50:00,39.59,39.69,39.5,39.51,1046331.0,37.4225,37.5171,37.3375,37.3469,1046331.0
2024-04-18 09:30:00,39.41,39.64,39.19,39.49,331140.0,37.2524,37.4698,37.0444,37.328,331140.0
2024-04-18 09:40:00,39.48,39.56,39.24,39.46,172759.0,37.3186,37.3942,37.0917,37.2997,172759.0
2024-04-18 09:50:00,39.45,39.57,39.42,39.57,117360.0,37.2902,37.4036,37.2619,37.4036,117360.0
2024-04-18 10:00:00,39.58,39.58,39.32,39.41,252548.0,37.4131,37.4131,37.1673,37.2524,252548.0
2024-04-18 10:10:00,39.41,39.55,39.23,39.55,389108.0,37.2524,37.3847,37.0823,37.3847,389108.0
2024-04-18 10:20:00,39.55,39.57,39.39,39.5,125874.0,37.3847,37.4036,37.2335,37.3375,125874.0
2024-04-18 10:30:00,39.49,39.65,39.47,39.56,175928.0,37.328,37.4793,37.3091,37.3942,175928.0
2024-04-18 10:40:00,39.56,39.77,39.51,39.73,130224.0,37.3942,37.5927,37.3469,37.5549,130224.0
2024-04-18 10:50:00,39.75,39.82,39.68,39.77,177226.0,37.5738,37.64,37.5076,37.5927,177226.0
2024-04-18 11:00:00,39.77,39.82,39.71,39.77,123755.0,37.5927,37.64,37.536,37.5927,123755.0
2024-04-18 11:10:00,39.77,40.12,39.76,40.02,133202.0,37.5927,37.9235,37.5832,37.829,133202.0
2024-04-18 11:20:00,40.02,40.15,40.02,40.08,148287.0,37.829,37.9519,37.829,37.8857,148287.0
2024-04-18 11:30:00,40.08,40.13,40.06,40.12,132696.0,37.8857,37.933,37.8668,37.9235,132696.0
2024-04-18 11:40:00,40.12,40.12,39.95,39.96,199175.0,37.9235,37.9235,37.7628,37.7723,199175.0
2024-04-18 11:50:00,39.95,40.02,39.9,39.91,58706.0,37.7628,37.829,37.7156,37.725,58706.0
2024-04-18 12:00:00,39.92,40.01,39.79,39.82,164439.0,37.7345,37.8196,37.6116,37.64,164439.0
2024-04-18 12:10:00,39.81,39.92,39.74,39.78,101179.0,37.6305,37.7345,37.5643,37.6021,101179.0
2024-04-18 12:20:00,39.78,39.79,39.73,39.76,35359.0,37.6021,37.6116,37.5549,37.5832,35359.0
2024-04-18 12:30:00,39.75,39.76,39.63,39.73,59167.0,37.5738,37.5832,37.4604,37.5549,59167.0
2024-04-18 12:40:00,39.73,39.82,39.66,39.76,110115.0,37.5549,37.64,37.4887,37.5832,110115.0
2024-04-18 12:50:00,39.76,39.82,39.64,39.66,200892.0,37.5832,37.64,37.4698,37.4887,200892.0
2024-04-18 13:00:00,39.65,39.74,39.62,39.73,63033.0,37.4793,37.5643,37.4509,37.5549,63033.0
2024-04-18 13:10:00,39.73,39.76,39.57,39.59,66870.0,37.5549,37.5832,37.4036,37.4225,66870.0
2024-04-18 13:20:00,39.6,39.72,39.57,39.71,84504.0,37.432,37.5454,37.4036,37.536,84504.0
2024-04-18 13:30:00,39.71,39.71,39.54,39.58,61214.0,37.536,37.536,37.3753,37.4131,61214.0
2024-04-18 13:40:00,39.58,39.66,39.51,39.62,55957.0,37.4131,37.4887,37.3469,37.4509,55957.0
2024-04-18 13:50:00,39.62,39.62,39.54,39.61,71583.0,37.4509,37.4509,37.3753,37.4415,71583.0
2024-04-18 14:00:00,39.6,39.6,39.47,39.5,92466.0,37.432,37.432,37.3091,37.3375,92466.0
2024-04-18 14:10:00,39.49,39.59,39.46,39.53,104951.0,37.328,37.4225,37.2997,37.3658,104951.0
2024-04-18 14:20:00,39.54,39.62,39.45,39.46,107132.0,37.3753,37.4509,37.2902,37.2997,107132.0
2024-04-18 14:30:00,39.46,39.46,39.33,39.37,102671.0,37.2997,37.2997,37.1768,37.2146,102671.0
2024-04-18 14:40:00,39.37,39.5,39.33,39.48,105295.0,37.2146,37.3375,37.1768,37.3186,105295.0
2024-04-18 14:50:00,39.48,39.53,39.4,39.47,332493.0,37.3186,37.3658,37.243,37.3091,332493.0
2024-04-18 15:00:00,39.47,39.57,39.45,39.46,144611.0,37.3091,37.4036,37.2902,37.2997,144611.0
2024-04-18 15:10:00,39.46,39.58,39.45,39.58,177915.0,37.2997,37.4131,37.2902,37.4131,177915.0
2024-04-18 15:20:00,39.58,39.61,39.51,39.57,133346.0,37.4131,37.4415,37.3469,37.4036,133346.0
2024-04-18 15:30:00,39.57,39.65,39.52,39.53,218488.0,37.4036,37.4793,37.3564,37.3658,218488.0
2024-04-18 15:40:00,39.52,39.63,39.51,39.55,403665.0,37.3564,37.4604,37.3469,37.3847,403665.0
2024-04-18 15:50:00,39.54,39.59,39.39,39.44,897517.0,37.3753,37.4225,37.2335,37.2808,897517.0
2024-04-19 09:30:00,39.46,39.86,39.41,39.82,544815.0,37.2997,37.6778,37.2524,37.64,544815.0
2024-04-19 09:40:00,39.84,39.96,39.75,39.79,167773.0,37.6589,37.7723,37.5738,37.6116,167773.0
2024-04-19 09:50:00,39.8,39.85,39.67,39.79,227757.0,37.6211,37.6683,37.4982,37.6116,227757.0
2024-04-19 10:00:00,39.79,39.95,39.72,39.89,578464.0,37.6116,37.7628,37.5454,37.7061,578464.0
2024-04-19 10:10:00,39.89,39.9,39.69,39.84,284154.0,37.7061,37.7156,37.5171,37.6589,284154.0
2024-04-19 10:20:00,39.84,40.03,39.75,39.89,398890.0,37.6589,37.8385,37.5738,37.7061,398890.0
2024-04-19 10:30:00,39.89,40.02,39.8,39.82,169307.0,37.7061,37.829,37.6211,37.64,169307.0
2024-04-19 10:40:00,39.82,40.02,39.77,39.96,427313.0,37.64,37.829,37.5927,37.7723,427313.0
2024-04-19 10:50:00,39.96,40.05,39.89,39.89,197154.0,37.7723,37.8574,37.7061,37.7061,197154.0
2024-04-19 11:00:00,39.89,40.02,39.81,39.98,236746.0,37.7061,37.829,37.6305,37.7912,236746.0
2024-04-19 11:10:00,39.98,40.05,39.96,40.02,168674.0,37.7912,37.8574,37.7723,37.829,168674.0
2024-04-19 11:20:00,40.02,40.07,39.99,40.02,289624.0,37.829,37.8763,37.8007,37.829,289624.0
2024-04-19 11:30:00,40.02,40.02,39.91,40.01,211832.0,37.829,37.829,37.725,37.8196,211832.0
2024-04-19 11:40:00,40.01,40.06,39.97,40.05,113064.0,37.8196,37.8668,37.7817,37.8574,113064.0
2024-04-19 11:50:00,40.05,40.11,39.97,40.01,118910.0,37.8574,37.9141,37.7817,37.8196,118910.0
2024-04-19 12:00:00,40.0,40.09,39.98,39.98,117932.0,37.8101,37.8952,37.7912,37.7912,117932.0
2024-04-19 12:10:00,39.98,39.99,39.83,39.84,95559.0,37.7912,37.8007,37.6494,37.6589,95559.0
2024-04-19 12:20:00,39.84,40.04,39.83,39.96,117685.0,37.6589,37.8479,37.6494,37.7723,117685.0
2024-04-19 12:30:00,39.95,39.98,39.86,39.9,72599.0,37.7628,37.7912,37.6778,37.7156,72599.0
2024-04-19 12:40:00,39.9,39.96,39.86,39.94,72905.0,37.7156,37.7723,37.6778,37.7534,72905.0
2024-04-19 12:50:00,39.94,40.04,39.93,39.99,125015.0,37.7534,37.8479,37.7439,37.8007,125015.0
2024-04-19 13:00:00,40.0,40.09,39.98,40.09,86482.0,37.8101,37.8952,37.7912,37.8952,86482.0
2024-04-19 13:10:00,40.09,40.09,40.01,40.07,122200.0,37.8952,37.8952,37.8196,37.8763,122200.0
2024-04-19 13:20:00,40.08,40.14,40.03,40.05,186842.0,37.8857,37.9424,37.8385,37.8574,186842.0
2024-04-19 13:30:00,40.05,40.09,39.97,39.98,134577.0,37.8574,37.8952,37.7817,37.7912,134577.0
2024-04-19 13:40:00,39.98,40.1,39.97,40.07,75473.0,37.7912,37.9046,37.7817,37.8763,75473.0
2024-04-19 13:50:00,40.08,40.22,40.08,40.14,113632.0,37.8857,38.0181,37.8857,37.9424,113632.0
2024-04-19 14:00:00,40.14,40.16,39.99,40.14,108985.0,37.9424,37.9613,37.8007,37.9424,108985.0
2024-04-19 14:10:00,40.14,40.15,40.05,40.15,108138.0,37.9424,37.9519,37.8574,37.9519,108138.0
2024-04-19 14:20:00,40.14,40.15,39.99,40.0,80951.0,37.9424,37.9519,37.8007,37.8101,80951.0
2024-04-19 14:30:00,40.0,40.08,39.99,40.0,144936.0,37.8101,37.8857,37.8007,37.8101,144936.0
2024-04-19 14:40:00,39.99,40.08,39.96,40.04,202330.0,37.8007,37.8857,37.7723,37.8479,202330.0
2024-04-19 14:50:00,40.04,40.13,40.0,40.13,104739.0,37.8479,37.933,37.8101,37.933,104739.0
2024-04-19 15:00:00,40.12,40.18,40.08,40.13,148252.0,37.9235,37.9802,37.8857,37.933,148252.0
2024-04-19 15:10:00,40.13,40.22,40.1,40.13,137199.0,37.933,38.0181,37.9046,37.933,137199.0
2024-04-19 15:20:00,40.13,40.18,40.05,40.15,184947.0,37.933,37.9802,37.8574,37.9519,184947.0
2024-04-19 15:30:00,40.14,40.2,40.06,40.18,190553.0,37.9424,37.9992,37.8668,37.9802,190553.0
2024-04-19 15:40:00,40.18,40.29,40.12,40.24,303495.0,37.9802,38.0842,37.9235,38.037,303495.0
2024-04-19 15:50:00,40.23,40.46,40.19,40.44,1168119.0,38.0275,38.2449,37.9897,38.226,1168119.0
2024-04-22 09:30:00,40.68,40.72,40.24,40.38,210648.0,38.4529,38.4907,38.037,38.1693,210648.0
2024-04-22 09:40:00,40.39,40.52,40.26,40.49,135327.0,38.1788,38.3016,38.0559,38.2733,135327.0
2024-04-22 09:50:00,40.5,40.56,40.42,40.5,138638.0,38.2827,38.3394,38.2071,38.2827,138638.0
2024-04-22 10:00:00,40.51,40.64,40.48,40.61,160106.0,38.2922,38.4151,38.2638,38.3867,160106.0
2024-04-22 10:10:00,40.61,40.67,40.55,40.61,184143.0,38.3867,38.4434,38.33,38.3867,184143.0
2024-04-22 10:20:00,40.61,40.62,40.48,40.58,183496.0,38.3867,38.3962,38.2638,38.3583,183496.0
2024-04-22 10:30:00,40.59,40.73,40.51,40.71,73527.0,38.3678,38.5001,38.2922,38.4812,73527.0
2024-04-22 10:40:00,40.72,40.72,40.63,40.66,60299.0,38.4907,38.4907,38.4056,38.434,60299.0
2024-04-22 10:50:00,40.66,40.71,40.59,40.59,106091.0,38.434,38.4812,38.3678,38.3678,106091.0
2024-04-22 11:00:00,40.6,40.73,40.57,40.72,74117.0,38.3773,38.5001,38.3489,38.4907,74117.0
2024-04-22 11:10:00,40.72,40.83,40.72,40.79,77778.0,38.4907,38.5947,38.4907,38.5569,77778.0
2024-04-22 11:20:00,40.78,40.83,40.73,40.75,77346.0,38.5474,38.5947,38.5001,38.519,77346.0
2024-04-22 11:30:00,40.75,40.79,40.7,40.72,78520.0,38.519,38.5569,38.4718,38.4907,78520.0
2024-04-22 11:40:00,40.73,40.79,40.69,40.78,88635.0,38.5001,38.5569,38.4623,38.5474,88635.0
2024-04-22 11:50:00,40.79,40.85,40.77,40.83,42474.0,38.5569,38.6136,38.5379,38.5947,42474.0
2024-04-22 12:00:00,40.84,40.93,40.82,40.93,90218.0,38.6041,38.6892,38.5852,38.6892,90218.0
2024-04-22 12:10:00,40.93,40.93,40.86,40.88,113739.0,38.6892,38.6892,38.623,38.6419,113739.0
2024-04-22 12:20:00,40.88,40.99,40.86,40.95,115465.0,38.6419,38.7459,38.623,38.7081,115465.0
2024-04-22 12:30:00,40.96,40.98,40.89,40.97,82825.0,38.7175,38.7365,38.6514,38.727,82825.0
2024-04-22 12:40:00,40.98,41.11,40.96,41.11,77052.0,38.7365,38.8593,38.7175,38.8593,77052.0
2024-04-22 12:50:00,41.12,41.14,41.07,41.13,86067.0,38.8688,38.8877,38.8215,38.8782,86067.0
2024-04-22 13:00:00,41.13,41.21,41.09,41.16,91542.0,38.8782,38.9539,38.8404,38.9066,91542.0
2024-04-22 13:10:00,41.17,41.21,41.09,41.11,88259.0,38.916,38.9539,38.8404,38.8593,88259.0
2024-04-22 13:20:00,41.12,41.19,41.1,41.16,84781.0,38.8688,38.935,38.8499,38.9066,84781.0
2024-04-22 13:30:00,41.17,41.19,41.09,41.15,77748.0,38.916,38.935,38.8404,38.8971,77748.0
2024-04-22 13:40:00,41.14,41.16,41.07,41.09,131498.0,38.8877,38.9066,38.8215,38.8404,131498.0
2024-04-22 13:50:00,41.09,41.27,41.08,41.18,417177.0,38.8404,39.0106,38.831,38.9255,417177.0
2024-04-22 14:00:00,41.19,41.24,41.17,41.21,100096.0,38.935,38.9822,38.916,38.9539,100096.0
2024-04-22 14:10:00,41.21,41.31,41.17,41.3,288103.0,38.9539,39.0484,38.916,39.0389,288103.0
2024-04-22 14:20:00,41.3,41.37,41.29,41.3,108590.0,39.0389,39.1051,39.0295,39.0389,108590.0
2024-04-22 14:30:00,41.31,41.32,41.16,41.2,78165.0,39.0484,39.0578,38.9066,38.9444,78165.0
2024-04-22 14:40:00,41.2,41.21,41.13,41.17,77607.0,38.9444,38.9539,38.8782,38.916,77607.0
2024-04-22 14:50:00,41.16,41.18,41.11,41.16,105281.0,38.9066,38.9255,38.8593,38.9066,105281.0
2024-04-22 15:00:00,41.16,41.18,41.12,41.15,105315.0,38.9066,38.9255,38.8688,38.8971,105315.0
2024-04-22 15:10:00,41.16,41.16,41.04,41.05,116392.0,38.9066,38.9066,38.7932,38.8026,116392.0
2024-04-22 15:20:00,41.05,41.06,40.99,41.03,175894.0,38.8026,38.8121,38.7459,38.7837,175894.0
2024-04-22 15:30:00,41.03,41.05,40.84,40.91,266110.0,38.7837,38.8026,38.6041,38.6703,266110.0
2024-04-22 15:40:00,40.9,40.96,40.85,40.95,397309.0,38.6608,38.7175,38.6136,38.7081,397309.0
2024-04-22 15:50:00,40.97,41.07,40.88,41.05,734871.0,38.727,38.8215,38.6419,38.8026,734871.0
2024-04-23 09:30:00,41.13,41.2,40.85,41.1,217481.0,38.8782,38.9444,38.6136,38.8499,217481.0
2024-04-23 09:40:00,41.1,41.21,40.97,41.16,131173.0,38.8499,38.9539,38.727,38.9066,131173.0
2024-04-23 09:50:00,41.16,41.26,41.09,41.24,100005.0,38.9066,39.0011,38.8404,38.9822,100005.0
2024-04-23 10:00:00,41.25,41.25,40.96,40.98,238227.0,38.9917,38.9917,38.7175,38.7365,238227.0
2024-04-23 10:10:00,40.98,41.13,40.96,41.06,181584.0,38.7365,38.8782,38.7175,38.8121,181584.0
2024-04-23 10:20:00,41.05,41.17,41.01,41.16,180173.0,38.8026,38.916,38.7648,38.9066,180173.0
2024-04-23 10:30:00,41.16,41.2,41.04,41.07,156230.0,38.9066,38.9444,38.7932,38.8215,156230.0
2024-04-23 10:40:00,41.07,41.08,40.97,41.02,98968.0,38.8215,38.831,38.727,38.7743,98968.0
2024-04-23 10:50:00,41.02,41.17,41.0,41.14,86345.0,38.7743,38.916,38.7554,38.8877,86345.0
2024-04-23 11:00:00,41.14,41.2,41.04,41.12,85366.0,38.8877,38.9444,38.7932,38.8688,85366.0
2024-04-23 11:10:00,41.13,41.19,41.11,41.14,225347.0,38.8782,38.935,38.8593,38.8877,225347.0
2024-04-23 11:20:00,41.15,41.21,41.14,41.2,128441.0,38.8971,38.9539,38.8877,38.9444,128441.0
2024-04-23 11:30:00,41.19,41.26,41.16,41.23,78016.0,38.935,39.0011,38.9066,38.9728,78016.0
2024-04-23 11:40:00,41.23,41.23,41.13,41.16,72410.0,38.9728,38.9728,38.8782,38.9066,72410.0
2024-04-23 11:50:00,41.16,41.18,41.1,41.14,70174.0,38.9066,38.9255,38.8499,38.8877,70174.0
2024-04-23 12:00:00,41.15,41.19,41.1,41.16,70678.0,38.8971,38.935,38.8499,38.9066,70678.0
2024-04-23 12:10:00,41.16,41.18,41.06,41.11,60688.0,38.9066,38.9255,38.8121,38.8593,60688.0
2024-04-23 12:20:00,41.11,41.17,41.08,41.15,59859.0,38.8593,38.916,38.831,38.8971,59859.0
2024-04-23 12:30:00,41.15,41.17,41.1,41.15,79493.0,38.8971,38.916,38.8499,38.8971,79493.0
2024-04-23 12:40:00,41.15,41.15,41.09,41.12,79894.0,38.8971,38.8971,38.8404,38.8688,79894.0
2024-04-23 12:50:00,41.12,41.16,41.1,41.13,76708.0,38.8688,38.9066,38.8499,38.8782,76708.0
2024-04-23 13:00:00,41.13,41.2,41.1,41.18,73368.0,38.8782,38.9444,38.8499,38.9255,73368.0
2024-04-23 13:10:00,41.18,41.23,41.12,41.19,144077.0,38.9255,38.9728,38.8688,38.935,144077.0
2024-04-23 13:20:00,41.18,41.23,41.17,41.22,101911.0,38.9255,38.9728,38.916,38.9633,101911.0
2024-04-23 13:30:00,41.21,41.22,41.13,41.14,157803.0,38.9539,38.9633,38.8782,38.8877,157803.0
2024-04-23 13:40:00,41.14,41.16,41.1,41.15,160288.0,38.8877,38.9066,38.8499,38.8971,160288.0
2024-04-23 13:50:00,41.15,41.23,41.12,41.2,110775.0,38.8971,38.9728,38.8688,38.9444,110775.0
2024-04-23 14:00:00,41.2,41.21,41.15,41.17,56951.0,38.9444,38.9539,38.8971,38.916,56951.0
2024-04-23 14:10:00,41.17,41.19,41.1,41.11,109225.0,38.916,38.935,38.8499,38.8593,109225.0
2024-04-23 14:20:00,41.11,41.13,41.06,41.08,58734.0,38.8593,38.8782,38.8121,38.831,58734.0
2024-04-23 14:30:00,41.08,41.1,41.02,41.09,60364.0,38.831,38.8499,38.7743,38.8404,60364.0
2024-04-23 14:40:00,41.1,41.12,41.05,41.07,62294.0,38.8499,38.8688,38.8026,38.8215,62294.0
2024-04-23 14:50:00,41.07,41.07,40.99,41.03,105083.0,38.8215,38.8215,38.7459,38.7837,105083.0
2024-04-23 15:00:00,41.02,41.07,40.99,41.05,62105.0,38.7743,38.8215,38.7459,38.8026,62105.0
2024-04-23 15:10:00,41.05,41.07,40.98,41.02,75594.0,38.8026,38.8215,38.7365,38.7743,75594.0
2024-04-23 15:20:00,41.01,41.03,40.96,40.98,75729.0,38.7648,38.7837,38.7175,38.7365,75729.0
2024-04-23 15:30:00,40.97,41.0,40.93,40.94,125404.0,38.727,38.7554,38.6892,38.6986,125404.0
2024-04-23 15:40:00,40.94,40.94,40.81,40.85,289400.0,38.6986,38.6986,38.5758,38.6136,289400.0
2024-04-23 15:50:00,40.84,40.99,40.81,40.97,642083.0,38.6041,38.7459,38.5758,38.727,642083.0
2024-04-24 09:30:00,40.53,40.93,40.43,40.93,230417.0,38.3111,38.6892,38.2166,38.6892,230417.0
2024-04-24 09:40:00,40.92,41.03,40.81,41.02,138630.0,38.6797,38.7837,38.5758,38.7743,138630.0
2024-04-24 09:50:00,41.02,41.24,41.01,41.16,200147.0,38.7743,38.9822,38.7648,38.9066,200147.0
2024-04-24 10:00:00,41.16,41.35,41.12,41.33,171716.0,38.9066,39.0862,38.8688,39.0673,171716.0
2024-04-24 10:10:00,41.33,41.42,41.31,41.41,130202.0,39.0673,39.1524,39.0484,39.1429,130202.0
2024-04-24 10:20:00,41.42,41.54,41.36,41.54,132649.0,39.1524,39.2658,39.0956,39.2658,132649.0
2024-04-24 10:30:00,41.55,41.55,41.43,41.47,124044.0,39.2752,39.2752,39.1618,39.1996,124044.0
2024-04-24 10:40:00,41.47,41.49,41.35,41.39,116825.0,39.1996,39.2185,39.0862,39.124,116825.0
2024-04-24 10:50:00,41.38,41.46,41.35,41.44,96475.0,39.1146,39.1902,39.0862,39.1713,96475.0
2024-04-24 11:00:00,41.44,41.46,41.32,41.34,92148.0,39.1713,39.1902,39.0578,39.0767,92148.0
2024-04-24 11:10:00,41.34,41.44,41.33,41.4,67965.0,39.0767,39.1713,39.0673,39.1335,67965.0
2024-04-24 11:20:00,41.39,41.41,41.28,41.41,94503.0,39.124,39.1429,39.02,39.1429,94503.0
2024-04-24 11:30:00,41.41,41.41,41.31,41.37,103404.0,39.1429,39.1429,39.0484,39.1051,103404.0
2024-04-24 11:40:00,41.37,41.39,41.27,41.3,96292.0,39.1051,39.124,39.0106,39.0389,96292.0
2024-04-24 11:50:00,41.31,41.36,41.28,41.3,54767.0,39.0484,39.0956,39.02,39.0389,54767.0
2024-04-24 12:00:00,41.3,41.37,41.28,41.36,57915.0,39.0389,39.1051,39.02,39.0956,57915.0
2024-04-24 12:10:00,41.36,41.43,41.28,41.43,77094.0,39.0956,39.1618,39.02,39.1618,77094.0
2024-04-24 12:20:00,41.43,41.44,41.37,41.4,67875.0,39.1618,39.1713,39.1051,39.1335,67875.0
2024-04-24 12:30:00,41.41,41.46,41.36,41.41,76966.0,39.1429,39.1902,39.0956,39.1429,76966.0
2024-04-24 12:40:00,41.41,41.42,41.35,41.39,70312.0,39.1429,39.1524,39.0862,39.124,70312.0
2024-04-24 12:50:00,41.39,41.44,41.38,41.43,55696.0,39.124,39.1713,39.1146,39.1618,55696.0
2024-04-24 13:00:00,41.42,41.49,41.37,41.44,161032.0,39.1524,39.2185,39.1051,39.1713,161032.0
2024-04-24 13:10:00,41.45,41.49,41.43,41.43,90861.0,39.1807,39.2185,39.1618,39.1618,90861.0
2024-04-24 13:20:00,41.43,41.45,41.4,41.44,56724.0,39.1618,39.1807,39.1335,39.1713,56724.0
2024-04-24 13:30:00,41.44,41.46,41.36,41.38,87998.0,39.1713,39.1902,39.0956,39.1146,87998.0
2024-04-24 13:40:00,41.38,41.47,41.37,41.45,53366.0,39.1146,39.1996,39.1051,39.1807,53366.0
2024-04-24 13:50:00,41.44,41.51,41.42,41.5,61496.0,39.1713,39.2374,39.1524,39.228,61496.0
2024-04-24 14:00:00,41.5,41.5,41.39,41.47,91825.0,39.228,39.228,39.124,39.1996,91825.0
2024-04-24 14:10:00,41.47,41.48,41.34,41.38,57657.0,39.1996,39.2091,39.0767,39.1146,57657.0
2024-04-24 14:20:00,41.38,41.42,41.36,41.4,51242.0,39.1146,39.1524,39.0956,39.1335,51242.0
2024-04-24 14:30:00,41.41,41.5,41.37,41.48,55235.0,39.1429,39.228,39.1051,39.2091,55235.0
2024-04-24 14:40:00,41.48,41.54,41.48,41.48,79950.0,39.2091,39.2658,39.2091,39.2091,79950.0
2024-04-24 14:50:00,41.48,41.53,41.44,41.51,62785.0,39.2091,39.2563,39.1713,39.2374,62785.0
2024-04-24 15:00:00,41.5,41.53,41.45,41.52,72994.0,39.228,39.2563,39.1807,39.2469,72994.0
2024-04-24 15:10:00,41.52,41.58,41.5,41.55,124386.0,39.2469,39.3036,39.228,39.2752,124386.0
2024-04-24 15:20:00,41.55,41.62,41.52,41.58,89141.0,39.2752,39.3414,39.2469,39.3036,89141.0
2024-04-24 15:30:00,41.59,41.63,41.52,41.58,142304.0,39.3131,39.3509,39.2469,39.3036,142304.0
2024-04-24 15:40:00,41.59,41.63,41.55,41.59,220117.0,39.3131,39.3509,39.2752,39.3131,220117.0
2024-04-24 15:50:00,41.59,41.73,41.59,41.61,685023.0,39.3131,39.4454,39.3131,39.332,685023.0
2024-04-25 09:30:00,41.34,41.74,41.05,41.05,319635.0,39.0767,39.4548,38.8026,38.8026,319635.0
2024-04-25 09:40:00,41.06,41.11,40.8,40.83,224531.0,38.8121,38.8593,38.5663,38.5947,224531.0
2024-04-25 09:50:00,40.84,40.88,40.66,40.7,123840.0,38.6041,38.6419,38.434,38.4718,123840.0
2024-04-25 10:00:00,40.7,40.7,40.43,40.52,220153.0,38.4718,38.4718,38.2166,38.3016,220153.0
2024-04-25 10:10:00,40.51,40.6,40.38,40.6,140914.0,38.2922,38.3773,38.1693,38.3773,140914.0
2024-04-25 10:20:00,40.61,40.64,40.52,40.63,102662.0,38.3867,38.4151,38.3016,38.4056,102662.0
2024-04-25 10:30:00,40.62,40.72,40.58,40.71,90127.0,38.3962,38.4907,38.3583,38.4812,90127.0
2024-04-25 10:40:00,40.72,40.76,40.64,40.72,54923.0,38.4907,38.5285,38.4151,38.4907,54923.0
2024-04-25 10:50:00,40.73,40.77,40.69,40.73,64271.0,38.5001,38.5379,38.4623,38.5001,64271.0
2024-04-25 11:00:00,40.73,40.82,40.71,40.82,92792.0,38.5001,38.5852,38.4812,38.5852,92792.0
2024-04-25 11:10:00,40.82,40.85,40.76,40.84,150018.0,38.5852,38.6136,38.5285,38.6041,150018.0
2024-04-25 11:20:00,40.84,40.92,40.78,40.91,74858.0,38.6041,38.6797,38.5474,38.6703,74858.0
2024-04-25 11:30:00,40.92,40.94,40.84,40.89,53111.0,38.6797,38.6986,38.6041,38.6514,53111.0
2024-04-25 11:40:00,40.89,40.91,40.84,40.9,52487.0,38.6514,38.6703,38.6041,38.6608,52487.0
2024-04-25 11:50:00,40.89,40.97,40.88,40.96,53271.0,38.6514,38.727,38.6419,38.7175,53271.0
2024-04-25 12:00:00,40.96,40.99,40.93,40.96,45132.0,38.7175,38.7459,38.6892,38.7175,45132.0
2024-04-25 12:10:00,40.96,40.96,40.83,40.89,58327.0,38.7175,38.7175,38.5947,38.6514,58327.0
2024-04-25 12:20:00,40.88,40.95,40.87,40.93,40938.0,38.6419,38.7081,38.6325,38.6892,40938.0
2024-04-25 12:30:00,40.93,40.98,40.9,40.94,41394.0,38.6892,38.7365,38.6608,38.6986,41394.0
2024-04-25 12:40:00,40.94,40.94,40.85,40.87,39951.0,38.6986,38.6986,38.6136,38.6325,39951.0
2024-04-25 12:50:00,40.87,40.96,40.86,40.91,76610.0,38.6325,38.7175,38.623,38.6703,76610.0
2024-04-25 13:00:00,40.93,40.96,40.9,40.94,53043.0,38.6892,38.7175,38.6608,38.6986,53043.0
2024-04-25 13:10:00,40.93,40.93,40.86,40.89,47113.0,38.6892,38.6892,38.623,38.6514,47113.0
2024-04-25 13:20:00,40.9,40.91,40.82,40.84,74680.0,38.6608,38.6703,38.5852,38.6041,74680.0
2024-04-25 13:30:00,40.84,40.97,40.82,40.97,86285.0,38.6041,38.727,38.5852,38.727,86285.0
2024-04-25 13:40:00,40.97,41.04,40.93,41.02,44102.0,38.727,38.7932,38.6892,38.7743,44102.0
2024-04-25 13:50:00,41.01,41.07,41.0,41.02,46179.0,38.7648,38.8215,38.7554,38.7743,46179.0
2024-04-25 14:00:00,41.02,41.03,40.96,40.98,52021.0,38.7743,38.7837,38.7175,38.7365,52021.0
2024-04-25 14:10:00,40.98,41.0,40.95,40.97,42651.0,38.7365,38.7554,38.7081,38.727,42651.0
2024-04-25 14:20:00,40.97,40.98,40.82,40.83,53267.0,38.727,38.7365,38.5852,38.5947,53267.0
2024-04-25 14:30:00,40.83,40.9,40.79,40.87,71456.0,38.5947,38.6608,38.5569,38.6325,71456.0
2024-04-25 14:40:00,40.86,40.96,40.85,40.94,68198.0,38.623,38.7175,38.6136,38.6986,68198.0
2024-04-25 14:50:00,40.93,41.02,40.91,41.0,76254.0,38.6892,38.7743,38.6703,38.7554,76254.0
2024-04-25 15:00:00,41.0,41.03,40.97,41.01,59550.0,38.7554,38.7837,38.727,38.7648,59550.0
2024-04-25 15:10:00,41.01,41.07,41.0,41.06,73142.0,38.7648,38.8215,38.7554,38.8121,73142.0
2024-04-25 15:20:00,41.05,41.13,41.05,41.11,65695.0,38.8026,38.8782,38.8026,38.8593,65695.0
2024-04-25 15:30:00,41.11,41.16,41.07,41.13,95554.0,38.8593,38.9066,38.8215,38.8782,95554.0
2024-04-25 15:40:00,41.13,41.14,41.03,41.07,148852.0,38.8782,38.8877,38.7837,38.8215,148852.0
2024-04-25 15:50:00,41.07,41.11,40.94,40.99,594655.0,38.8215,38.8593,38.6986,38.7459,594655.0
2024-04-26 09:30:00,41.0,41.25,40.86,41.23,112595.0,38.7554,38.9917,38.623,38.9728,112595.0
2024-04-26 09:40:00,41.25,41.35,41.23,41.27,107798.0,38.9917,39.0862,38.9728,39.0106,107798.0
2024-04-26 09:50:00,41.28,41.44,41.26,41.38,79664.0,39.02,39.1713,39.0011,39.1146,79664.0
2024-04-26 10:00:00,41.4,41.5,41.35,41.47,63397.0,39.1335,39.228,39.0862,39.1996,63397.0
2024-04-26 10:10:00,41.47,41.55,41.45,41.49,107601.0,39.1996,39.2752,39.1807,39.2185,107601.0
2024-04-26 10:20:00,41.5,41.54,41.44,41.45,149865.0,39.228,39.2658,39.1713,39.1807,149865.0
2024-04-26 10:30:00,41.44,41.48,41.38,41.41,60837.0,39.1713,39.2091,39.1146,39.1429,60837.0
2024-04-26 10:40:00,41.41,41.41,41.2,41.2,90631.0,39.1429,39.1429,38.9444,38.9444,90631.0
2024-04-26 10:50:00,41.19,41.24,41.16,41.21,62759.0,38.935,38.9822,38.9066,38.9539,62759.0
2024-04-26 11:00:00,41.21,41.24,41.16,41.17,64420.0,38.9539,38.9822,38.9066,38.916,64420.0
2024-04-26 11:10:00,41.18,41.19,41.1,41.15,46635.0,38.9255,38.935,38.8499,38.8971,46635.0
2024-04-26 11:20:00,41.16,41.2,41.13,41.19,28167.0,38.9066,38.9444,38.8782,38.935,28167.0
2024-04-26 11:30:00,41.18,41.19,41.1,41.14,48241.0,38.9255,38.935,38.8499,38.8877,48241.0
2024-04-26 11:40:00,41.14,41.25,41.13,41.24,42450.0,38.8877,38.9917,38.8782,38.9822,42450.0
2024-04-26 11:50:00,41.24,41.28,41.22,41.27,74127.0,38.9822,39.02,38.9633,39.0106,74127.0
2024-04-26 12:00:00,41.27,41.3,41.23,41.29,30251.0,39.0106,39.0389,38.9728,39.0295,30251.0
2024-04-26 12:10:00,41.29,41.34,41.28,41.3,36267.0,39.0295,39.0767,39.02,39.0389,36267.0
2024-04-26 12:20:00,41.3,41.33,41.29,41.3,50485.0,39.0389,39.0673,39.0295,39.0389,50485.0
2024-04-26 12:30:00,41.3,41.34,41.29,41.3,40769.0,39.0389,39.0767,39.0295,39.0389,40769.0
2024-04-26 12:40:00,41.3,41.35,41.29,41.3,56499.0,39.0389,39.0862,39.0295,39.0389,56499.0
2024-04-26 12:50:00,41.3,41.3,41.24,41.26,17542.0,39.0389,39.0389,38.9822,39.0011,17542.0
2024-04-26 13:00:00,41.25,41.28,41.23,41.25,35714.0,38.9917,39.02,38.9728,38.9917,35714.0
2024-04-26 13:10:00,41.25,41.28,41.24,41.27,41322.0,38.9917,39.02,38.9822,39.0106,41322.0
2024-04-26 13:20:00,41.27,41.3,41.26,41.29,35461.0,39.0106,39.0389,39.0011,39.0295,35461.0
2024-04-26 13:30:00,41.29,41.33,41.25,41.29,47755.0,39.0295,39.0673,38.9917,39.0295,47755.0
2024-04-26 13:40:00,41.3,41.34,41.28,41.34,40578.0,39.0389,39.0767,39.02,39.0767,40578.0
2024-04-26 13:50:00,41.34,41.35,41.31,41.32,59270.0,39.0767,39.0862,39.0484,39.0578,59270.0
2024-04-26 14:00:00,41.32,41.36,41.3,41.34,72522.0,39.0578,39.0956,39.0389,39.0767,72522.0
2024-04-26 14:10:00,41.34,41.4,41.34,41.39,68157.0,39.0767,39.1335,39.0767,39.124,68157.0
2024-04-26 14:20:00,41.39,41.4,41.34,41.36,42167.0,39.124,39.1335,39.0767,39.0956,42167.0
2024-04-26 14:30:00,41.36,41.4,41.3,41.37,94201.0,39.0956,39.1335,39.0389,39.1051,94201.0
2024-04-26 14:40:00,41.38,41.41,41.36,41.37,75447.0,39.1146,39.1429,39.0956,39.1051,75447.0
2024-04-26 14:50:00,41.38,41.39,41.32,41.37,65138.0,39.1146,39.124,39.0578,39.1051,65138.0
2024-04-26 15:00:00,41.36,41.39,41.33,41.34,43556.0,39.0956,39.124,39.0673,39.0767,43556.0
2024-04-26 15:10:00,41.35,41.37,41.27,41.3,71249.0,39.0862,39.1051,39.0106,39.0389,71249.0
2024-04-26 15:20:00,41.3,41.31,41.26,41.28,100012.0,39.0389,39.0484,39.0011,39.02,100012.0
2024-04-26 15:30:00,41.28,41.28,41.18,41.2,113145.0,39.02,39.02,38.9255,38.9444,113145.0
2024-04-26 15:40:00,41.19,41.21,41.11,41.16,147194.0,38.935,38.9539,38.8593,38.9066,147194.0
2024-04-26 15:50:00,41.15,41.21,41.11,41.11,402151.0,38.8971,38.9539,38.8593,38.8593,402151.0
2024-04-29 09:30:00,41.33,41.42,41.16,41.32,117743.0,39.0673,39.1524,38.9066,39.0578,117743.0
2024-04-29 09:40:00,41.31,41.31,41.14,41.3,67106.0,39.0484,39.0484,38.8877,39.0389,67106.0
2024-04-29 09:50:00,41.31,41.41,41.29,41.35,80375.0,39.0484,39.1429,39.0295,39.0862,80375.0
2024-04-29 10:00:00,41.35,41.4,41.3,41.31,91864.0,39.0862,39.1335,39.0389,39.0484,91864.0
2024-04-29 10:10:00,41.3,41.37,41.29,41.34,59894.0,39.0389,39.1051,39.0295,39.0767,59894.0
2024-04-29 10:20:00,41.34,41.35,41.27,41.27,103016.0,39.0767,39.0862,39.0106,39.0106,103016.0
2024-04-29 10:30:00,41.27,41.33,41.25,41.31,68127.0,39.0106,39.0673,38.9917,39.0484,68127.0
2024-04-29 10:40:00,41.32,41.36,41.3,41.33,43222.0,39.0578,39.0956,39.0389,39.0673,43222.0
2024-04-29 10:50:00,41.33,41.34,41.26,41.27,51082.0,39.0673,39.0767,39.0011,39.0106,51082.0
2024-04-29 11:00:00,41.26,41.35,41.26,41.33,40136.0,39.0011,39.0862,39.0011,39.0673,40136.0
2024-04-29 11:10:00,41.33,41.36,41.32,41.34,38492.0,39.0673,39.0956,39.0578,39.0767,38492.0
2024-04-29 11:20:00,41.34,41.4,41.34,41.37,49495.0,39.0767,39.1335,39.0767,39.1051,49495.0
2024-04-29 11:30:00,41.36,41.36,41.27,41.29,33855.0,39.0956,39.0956,39.0106,39.0295,33855.0
2024-04-29 11:40:00,41.29,41.33,41.26,41.33,24790.0,39.0295,39.0673,39.0011,39.0673,24790.0
2024-04-29 11:50:00,41.33,41.35,41.29,41.34,55225.0,39.0673,39.0862,39.0295,39.0767,55225.0
2024-04-29 12:00:00,41.33,41.46,41.32,41.45,63281.0,39.0673,39.1902,39.0578,39.1807,63281.0
2024-04-29 12:10:00,41.44,41.45,41.41,41.44,51030.0,39.1713,39.1807,39.1429,39.1713,51030.0
2024-04-29 12:20:00,41.44,41.47,41.42,41.45,27448.0,39.1713,39.1996,39.1524,39.1807,27448.0
2024-04-29 12:30:00,41.45,41.51,41.44,41.48,40485.0,39.1807,39.2374,39.1713,39.2091,40485.0
2024-04-29 12:40:00,41.48,41.48,41.43,41.44,38081.0,39.2091,39.2091,39.1618,39.1713,38081.0
2024-04-29 12:50:00,41.44,41.44,41.34,41.38,44615.0,39.1713,39.1713,39.0767,39.1146,44615.0
2024-04-29 13:00:00,41.37,41.41,41.36,41.38,23692.0,39.1051,39.1429,39.0956,39.1146,23692.0
2024-04-29 13:10:00,41.38,41.38,41.3,41.34,34330.0,39.1146,39.1146,39.0389,39.0767,34330.0
2024-04-29 13:20:00,41.34,41.36,41.32,41.34,25948.0,39.0767,39.0956,39.0578,39.0767,25948.0
2024-04-29 13:30:00,41.34,41.38,41.32,41.36,35041.0,39.0767,39.1146,39.0578,39.0956,35041.0
2024-04-29 13:40:00,41.36,41.39,41.35,41.37,29718.0,39.0956,39.124,39.0862,39.1051,29718.0
2024-04-29 13:50:00,41.38,41.42,41.37,41.39,46013.0,39.1146,39.1524,39.1051,39.124,46013.0
2024-04-29 14:00:00,41.39,41.43,41.36,41.41,47143.0,39.124,39.1618,39.0956,39.1429,47143.0
2024-04-29 14:10:00,41.41,41.45,41.4,41.41,87065.0,39.1429,39.1807,39.1335,39.1429,87065.0
2024-04-29 14:20:00,41.41,41.48,41.41,41.47,38933.0,39.1429,39.2091,39.1429,39.1996,38933.0
2024-04-29 14:30:00,41.46,41.46,41.32,41.34,45842.0,39.1902,39.1902,39.0578,39.0767,45842.0
2024-04-29 14:40:00,41.35,41.4,41.35,41.4,21909.0,39.0862,39.1335,39.0862,39.1335,21909.0
2024-04-29 14:50:00,41.4,41.41,41.37,41.37,30431.0,39.1335,39.1429,39.1051,39.1051,30431.0
2024-04-29 15:00:00,41.36,41.36,41.08,41.16,96108.0,39.0956,39.0956,38.831,38.9066,96108.0
2024-04-29 15:10:00,41.18,41.21,41.15,41.19,52557.0,38.9255,38.9539,38.8971,38.935,52557.0
2024-04-29 15:20:00,41.19,41.23,41.15,41.18,41299.0,38.935,38.9728,38.8971,38.9255,41299.0
2024-04-29 15:30:00,41.18,41.22,41.15,41.16,68527.0,38.9255,38.9633,38.8971,38.9066,68527.0
2024-04-29 15:40:00,41.16,41.22,41.1,41.1,105806.0,38.9066,38.9633,38.8499,38.8499,105806.0
2024-04-29 15:50:00,41.09,41.31,41.08,41.3,536233.0,38.8404,39.0484,38.831,39.0389,536233.0
2024-04-30 09:30:00,41.05,41.14,40.66,41.06,127458.0,38.8026,38.8877,38.434,38.8121,127458.0
2024-04-30 09:40:00,41.07,41.23,41.04,41.18,50032.0,38.8215,38.9728,38.7932,38.9255,50032.0
2024-04-30 09:50:00,41.18,41.22,41.06,41.11,47221.0,38.9255,38.9633,38.8121,38.8593,47221.0
2024-04-30 10:00:00,41.11,41.23,41.08,41.16,79897.0,38.8593,38.9728,38.831,38.9066,79897.0
2024-04-30 10:10:00,41.18,41.26,41.14,41.21,75068.0,38.9255,39.0011,38.8877,38.9539,75068.0
2024-04-30 10:20:00,41.22,41.26,41.08,41.13,159496.0,38.9633,39.0011,38.831,38.8782,159496.0
2024-04-30 10:30:00,41.13,41.16,41.06,41.14,123602.0,38.8782,38.9066,38.8121,38.8877,123602.0
2024-04-30 10:40:00,41.14,41.25,41.13,41.24,108901.0,38.8877,38.9917,38.8782,38.9822,108901.0
2024-04-30 10:50:00,41.25,41.26,41.15,41.21,60665.0,38.9917,39.0011,38.8971,38.9539,60665.0
2024-04-30 11:00:00,41.21,41.22,41.06,41.07,107677.0,38.9539,38.9633,38.8121,38.8215,107677.0
2024-04-30 11:10:00,41.06,41.08,40.97,41.03,64301.0,38.8121,38.831,38.727,38.7837,64301.0
2024-04-30 11:20:00,41.03,41.05,40.99,41.02,43510.0,38.7837,38.8026,38.7459,38.7743,43510.0
2024-04-30 11:30:00,41.01,41.01,40.94,41.0,118265.0,38.7648,38.7648,38.6986,38.7554,118265.0
2024-04-30 11:40:00,41.0,41.0,40.92,40.93,78306.0,38.7554,38.7554,38.6797,38.6892,78306.0
2024-04-30 11:50:00,40.93,40.98,40.9,40.93,69935.0,38.6892,38.7365,38.6608,38.6892,69935.0
2024-04-30 12:00:00,40.93,40.95,40.86,40.91,152433.0,38.6892,38.7081,38.623,38.6703,152433.0
2024-04-30 12:10:00,40.91,40.93,40.86,40.88,69050.0,38.6703,38.6892,38.623,38.6419,69050.0
2024-04-30 12:20:00,40.88,40.93,40.84,40.85,43431.0,38.6419,38.6892,38.6041,38.6136,43431.0
2024-04-30 12:30:00,40.85,40.85,40.7,40.79,96530.0,38.6136,38.6136,38.4718,38.5569,96530.0
2024-04-30 12:40:00,40.79,40.79,40.7,40.72,101860.0,38.5569,38.5569,38.4718,38.4907,101860.0
2024-04-30 12:50:00,40.72,40.76,40.69,40.7,67087.0,38.4907,38.5285,38.4623,38.4718,67087.0
2024-04-30 13:00:00,40.69,40.77,40.68,40.75,74892.0,38.4623,38.5379,38.4529,38.519,74892.0
2024-04-30 13:10:00,40.75,40.77,40.71,40.74,67481.0,38.519,38.5379,38.4812,38.5096,67481.0
2024-04-30 13:20:00,40.73,40.77,40.73,40.76,60997.0,38.5001,38.5379,38.5001,38.5285,60997.0
2024-04-30 13:30:00,40.75,40.8,40.73,40.8,53624.0,38.519,38.5663,38.5001,38.5663,53624.0
2024-04-30 13:40:00,40.8,40.82,40.76,40.79,50256.0,38.5663,38.5852,38.5285,38.5569,50256.0
2024-04-30 13:50:00,40.79,40.84,40.78,40.83,89715.0,38.5569,38.6041,38.5474,38.5947,89715.0
2024-04-30 14:00:00,40.83,40.89,40.81,40.82,85963.0,38.5947,38.6514,38.5758,38.5852,85963.0
2024-04-30 14:10:00,40.82,40.84,40.76,40.77,49561.0,38.5852,38.6041,38.5285,38.5379,49561.0
2024-04-30 14:20:00,40.77,40.8,40.68,40.73,64610.0,38.5379,38.5663,38.4529,38.5001,64610.0
2024-04-30 14:30:00,40.73,40.75,40.71,40.73,39804.0,38.5001,38.519,38.4812,38.5001,39804.0
2024-04-30 14:40:00,40.73,40.73,40.64,40.65,62225.0,38.5001,38.5001,38.4151,38.4245,62225.0
2024-04-30 14:50:00,40.64,40.67,40.6,40.67,45616.0,38.4151,38.4434,38.3773,38.4434,45616.0
2024-04-30 15:00:00,40.67,40.7,40.65,40.7,49591.0,38.4434,38.4718,38.4245,38.4718,49591.0
2024-04-30 15:10:00,40.7,40.71,40.62,40.64,74558.0,38.4718,38.4812,38.3962,38.4151,74558.0
2024-04-30 15:20:00,40.64,40.67,40.6,40.62,81509.0,38.4151,38.4434,38.3773,38.3962,81509.0
2024-04-30 15:30:00,40.63,40.64,40.58,40.61,108246.0,38.4056,38.4151,38.3583,38.3867,108246.0
2024-04-30 15:40:00,40.61,40.7,40.6,40.67,222134.0,38.3867,38.4718,38.3773,38.4434,222134.0
2024-04-30 15:50:00,40.67,40.73,40.62,40.63,985459.0,38.4434,38.5001,38.3962,38.4056,985459.0
2024-05-01 09:30:00,40.59,40.91,40.59,40.78,169416.0,38.3678,38.6703,38.3678,38.5474,169416.0
2024-05-01 09:40:00,40.8,40.8,40.52,40.61,78915.0,38.5663,38.5663,38.3016,38.3867,78915.0
2024-05-01 09:50:00,40.62,40.8,40.57,40.77,155864.0,38.3962,38.5663,38.3489,38.5379,155864.0
2024-05-01 10:00:00,40.78,40.88,40.7,40.83,103941.0,38.5474,38.6419,38.4718,38.5947,103941.0
2024-05-01 10:10:00,40.84,40.89,40.77,40.79,74785.0,38.6041,38.6514,38.5379,38.5569,74785.0
2024-05-01 10:20:00,40.79,40.82,40.71,40.76,69122.0,38.5569,38.5852,38.4812,38.5285,69122.0
2024-05-01 10:30:00,40.76,40.79,40.73,40.75,103646.0,38.5285,38.5569,38.5001,38.519,103646.0
2024-05-01 10:40:00,40.75,40.84,40.65,40.83,171088.0,38.519,38.6041,38.4245,38.5947,171088.0
2024-05-01 10:50:00,40.83,40.91,40.78,40.9,48857.0,38.5947,38.6703,38.5474,38.6608,48857.0
2024-05-01 11:00:00,40.9,41.0,40.89,40.93,62945.0,38.6608,38.7554,38.6514,38.6892,62945.0
2024-05-01 11:10:00,40.93,40.94,40.87,40.89,40555.0,38.6892,38.6986,38.6325,38.6514,40555.0
2024-05-01 11:20:00,40.89,41.01,40.89,41.01,42294.0,38.6514,38.7648,38.6514,38.7648,42294.0
2024-05-01 11:30:00,41.01,41.03,40.93,40.97,58554.0,38.7648,38.7837,38.6892,38.727,58554.0
2024-05-01 11:40:00,40.96,40.96,40.9,40.95,62688.0,38.7175,38.7175,38.6608,38.7081,62688.0
2024-05-01 11:50:00,40.95,41.02,40.91,41.02,55132.0,38.7081,38.7743,38.6703,38.7743,55132.0
2024-05-01 12:00:00,41.02,41.03,40.95,40.97,53886.0,38.7743,38.7837,38.7081,38.727,53886.0
2024-05-01 12:10:00,40.97,41.0,40.92,40.94,55734.0,38.727,38.7554,38.6797,38.6986,55734.0
2024-05-01 12:20:00,40.94,40.94,40.88,40.89,37385.0,38.6986,38.6986,38.6419,38.6514,37385.0
2024-05-01 12:30:00,40.89,40.92,40.87,40.91,40806.0,38.6514,38.6797,38.6325,38.6703,40806.0
2024-05-01 12:40:00,40.91,40.94,40.84,40.88,46386.0,38.6703,38.6986,38.6041,38.6419,46386.0
2024-05-01 12:50:00,40.88,40.88,40.81,40.81,51293.0,38.6419,38.6419,38.5758,38.5758,51293.0
2024-05-01 13:00:00,40.81,40.83,40.74,40.77,49943.0,38.5758,38.5947,38.5096,38.5379,49943.0
2024-05-01 13:10:00,40.77,40.8,40.74,40.75,64430.0,38.5379,38.5663,38.5096,38.519,64430.0
2024-05-01 13:20:00,40.75,40.88,40.73,40.86,168778.0,38.519,38.6419,38.5001,38.623,168778.0
2024-05-01 13:30:00,40.85,40.97,40.84,40.94,73169.0,38.6136,38.727,38.6041,38.6986,73169.0
2024-05-01 13:40:00,40.94,40.95,40.88,40.91,41740.0,38.6986,38.7081,38.6419,38.6703,41740.0
2024-05-01 13:50:00,40.91,40.92,40.82,40.86,59179.0,38.6703,38.6797,38.5852,38.623,59179.0
2024-05-01 14:00:00,40.87,40.93,40.77,40.87,89555.0,38.6325,38.6892,38.5379,38.6325,89555.0
2024-05-01 14:10:00,40.87,40.89,40.79,40.81,48271.0,38.6325,38.6514,38.5569,38.5758,48271.0
2024-05-01 14:20:00,40.81,40.99,40.77,40.98,40235.0,38.5758,38.7459,38.5379,38.7365,40235.0
2024-05-01 14:30:00,40.98,41.18,40.75,41.17,180249.0,38.7365,38.9255,38.519,38.916,180249.0
2024-05-01 14:40:00,41.17,41.61,41.11,41.59,203618.0,38.916,39.332,38.8593,39.3131,203618.0
2024-05-01 14:50:00,41.59,41.72,41.59,41.67,93990.0,39.3131,39.4359,39.3131,39.3887,93990.0
2024-05-01 15:00:00,41.68,41.81,41.55,41.69,135590.0,39.3981,39.521,39.2752,39.4076,135590.0
2024-05-01 15:10:00,41.68,41.73,41.58,41.61,95887.0,39.3981,39.4454,39.3036,39.332,95887.0
2024-05-01 15:20:00,41.61,41.68,41.48,41.54,113134.0,39.332,39.3981,39.2091,39.2658,113134.0
2024-05-01 15:30:00,41.54,41.54,41.22,41.27,151563.0,39.2658,39.2658,38.9633,39.0106,151563.0
2024-05-01 15:40:00,41.28,41.36,41.2,41.28,221065.0,39.02,39.0956,38.9444,39.02,221065.0
2024-05-01 15:50:00,41.28,41.29,41.02,41.02,508842.0,39.02,39.0295,38.7743,38.7743,508842.0
2024-05-02 09:30:00,41.61,41.68,40.99,41.21,171084.0,39.332,39.3981,38.7459,38.9539,171084.0
2024-05-02 09:40:00,41.18,41.27,41.01,41.08,131730.0,38.9255,39.0106,38.7648,38.831,131730.0
2024-05-02 09:50:00,41.08,41.34,41.08,41.27,146567.0,38.831,39.0767,38.831,39.0106,146567.0
2024-05-02 10:00:00,41.28,41.29,40.95,40.98,166370.0,39.02,39.0295,38.7081,38.7365,166370.0
2024-05-02 10:10:00,40.98,41.08,40.94,41.02,97249.0,38.7365,38.831,38.6986,38.7743,97249.0
2024-05-02 10:20:00,41.02,41.13,40.91,41.07,217578.0,38.7743,38.8782,38.6703,38.8215,217578.0
2024-05-02 10:30:00,41.06,41.09,40.98,41.0,107784.0,38.8121,38.8404,38.7365,38.7554,107784.0
2024-05-02 10:40:00,41.0,41.0,40.81,40.89,93140.0,38.7554,38.7554,38.5758,38.6514,93140.0
2024-05-02 10:50:00,40.89,40.9,40.8,40.87,50442.0,38.6514,38.6608,38.5663,38.6325,50442.0
2024-05-02 11:00:00,40.87,41.0,40.83,41.0,57856.0,38.6325,38.7554,38.5947,38.7554,57856.0
2024-05-02 11:10:00,40.98,40.99,40.92,40.93,43677.0,38.7365,38.7459,38.6797,38.6892,43677.0
2024-05-02 11:20:00,40.93,40.95,40.81,40.83,123168.0,38.6892,38.7081,38.5758,38.5947,123168.0
2024-05-02 11:30:00,40.83,40.84,40.71,40.73,134401.0,38.5947,38.6041,38.4812,38.5001,134401.0
2024-05-02 11:40:00,40.74,40.79,40.7,40.7,225517.0,38.5096,38.5569,38.4718,38.4718,225517.0
2024-05-02 11:50:00,40.7,40.75,40.67,40.74,85832.0,38.4718,38.519,38.4434,38.5096,85832.0
2024-05-02 12:00:00,40.75,40.75,40.62,40.66,135436.0,38.519,38.519,38.3962,38.434,135436.0
2024-05-02 12:10:00,40.66,40.68,40.63,40.68,83461.0,38.434,38.4529,38.4056,38.4529,83461.0
2024-05-02 12:20:00,40.68,40.78,40.67,40.74,85371.0,38.4529,38.5474,38.4434,38.5096,85371.0
2024-05-02 12:30:00,40.75,40.79,40.66,40.78,112616.0,38.519,38.5569,38.434,38.5474,112616.0
2024-05-02 12:40:00,40.79,40.79,40.75,40.77,49548.0,38.5569,38.5569,38.519,38.5379,49548.0
2024-05-02 12:50:00,40.77,40.8,40.63,40.66,254342.0,38.5379,38.5663,38.4056,38.434,254342.0
2024-05-02 13:00:00,40.66,40.67,40.6,40.66,165215.0,38.434,38.4434,38.3773,38.434,165215.0
2024-05-02 13:10:00,40.67,40.77,40.67,40.7,104568.0,38.4434,38.5379,38.4434,38.4718,104568.0
2024-05-02 13:20:00,40.7,40.77,40.67,40.77,85732.0,38.4718,38.5379,38.4434,38.5379,85732.0
2024-05-02 13:30:00,40.77,40.78,40.69,40.7,84988.0,38.5379,38.5474,38.4623,38.4718,84988.0
2024-05-02 13:40:00,40.7,40.79,40.68,40.77,76865.0,38.4718,38.5569,38.4529,38.5379,76865.0
2024-05-02 13:50:00,40.77,40.8,40.75,40.79,38624.0,38.5379,38.5663,38.519,38.5569,38624.0
2024-05-02 14:00:00,40.79,40.88,40.75,40.86,65048.0,38.5569,38.6419,38.519,38.623,65048.0
2024-05-02 14:10:00,40.87,40.88,40.81,40.83,54865.0,38.6325,38.6419,38.5758,38.5947,54865.0
2024-05-02 14:20:00,40.83,40.88,40.83,40.87,42286.0,38.5947,38.6419,38.5947,38.6325,42286.0
2024-05-02 14:30:00,40.87,40.91,40.84,40.91,89424.0,38.6325,38.6703,38.6041,38.6703,89424.0
2024-05-02 14:40:00,40.91,40.99,40.88,40.95,56876.0,38.6703,38.7459,38.6419,38.7081,56876.0
2024-05-02 14:50:00,40.95,40.97,40.92,40.96,53672.0,38.7081,38.727,38.6797,38.7175,53672.0
2024-05-02 15:00:00,40.96,41.05,40.91,41.04,46490.0,38.7175,38.8026,38.6703,38.7932,46490.0
2024-05-02 15:10:00,41.04,41.07,40.9,40.92,76186.0,38.7932,38.8215,38.6608,38.6797,76186.0
2024-05-02 15:20:00,40.91,40.98,40.91,40.94,62885.0,38.6703,38.7365,38.6703,38.6986,62885.0
2024-05-02 15:30:00,40.93,40.93,40.82,40.87,105014.0,38.6892,38.6892,38.5852,38.6325,105014.0
2024-05-02 15:40:00,40.87,40.89,40.82,40.88,86862.0,38.6325,38.6514,38.5852,38.6419,86862.0
2024-05-02 15:50:00,40.87,40.97,40.83,40.97,337176.0,38.6325,38.727,38.5947,38.727,337176.0
2024-05-03 09:30:00,41.55,41.74,41.32,41.47,240518.0,39.2752,39.4548,39.0578,39.1996,240518.0
2024-05-03 09:40:00,41.47,41.63,41.44,41.6,121361.0,39.1996,39.3509,39.1713,39.3225,121361.0
2024-05-03 09:50:00,41.59,41.75,41.56,41.7,123994.0,39.3131,39.4643,39.2847,39.417,123994.0
2024-05-03 10:00:00,41.71,41.83,41.45,41.49,194757.0,39.4265,39.5399,39.1807,39.2185,194757.0
2024-05-03 10:10:00,41.51,41.6,41.44,41.52,105759.0,39.2374,39.3225,39.1713,39.2469,105759.0
2024-05-03 10:20:00,41.54,41.58,41.48,41.57,103338.0,39.2658,39.3036,39.2091,39.2941,103338.0
2024-05-03 10:30:00,41.57,41.62,41.33,41.34,137366.0,39.2941,39.3414,39.0673,39.0767,137366.0
2024-05-03 10:40:00,41.34,41.4,41.3,41.36,126117.0,39.0767,39.1335,39.0389,39.0956,126117.0
2024-05-03 10:50:00,41.36,41.37,41.28,41.29,91006.0,39.0956,39.1051,39.02,39.0295,91006.0
2024-05-03 11:00:00,41.3,41.46,41.29,41.35,103070.0,39.0389,39.1902,39.0295,39.0862,103070.0
2024-05-03 11:10:00,41.34,41.43,41.34,41.41,45772.0,39.0767,39.1618,39.0767,39.1429,45772.0
2024-05-03 11:20:00,41.42,41.45,41.37,41.43,98339.0,39.1524,39.1807,39.1051,39.1618,98339.0
2024-05-03 11:30:00,41.44,41.49,41.41,41.43,112048.0,39.1713,39.2185,39.1429,39.1618,112048.0
2024-05-03 11:40:00,41.44,41.46,41.24,41.32,65812.0,39.1713,39.1902,38.9822,39.0578,65812.0
2024-05-03 11:50:00,41.32,41.42,41.31,41.37,67103.0,39.0578,39.1524,39.0484,39.1051,67103.0
2024-05-03 12:00:00,41.37,41.41,41.34,41.38,71457.0,39.1051,39.1429,39.0767,39.1146,71457.0
2024-05-03 12:10:00,41.39,41.45,41.38,41.39,42773.0,39.124,39.1807,39.1146,39.124,42773.0
2024-05-03 12:20:00,41.39,41.43,41.36,41.42,50258.0,39.124,39.1618,39.0956,39.1524,50258.0
2024-05-03 12:30:00,41.43,41.47,41.39,41.46,65595.0,39.1618,39.1996,39.124,39.1902,65595.0
2024-05-03 12:40:00,41.46,41.47,41.38,41.4,63230.0,39.1902,39.1996,39.1146,39.1335,63230.0
2024-05-03 12:50:00,41.4,41.43,41.38,41.41,31524.0,39.1335,39.1618,39.1146,39.1429,31524.0
2024-05-03 13:00:00,41.42,41.42,41.37,41.4,60172.0,39.1524,39.1524,39.1051,39.1335,60172.0
2024-05-03 13:10:00,41.4,41.44,41.39,41.41,34331.0,39.1335,39.1713,39.124,39.1429,34331.0
2024-05-03 13:20:00,41.41,41.41,41.31,41.31,93269.0,39.1429,39.1429,39.0484,39.0484,93269.0
2024-05-03 13:30:00,41.3,41.36,41.26,41.34,40423.0,39.0389,39.0956,39.0011,39.0767,40423.0
2024-05-03 13:40:00,41.35,41.4,41.34,41.38,37271.0,39.0862,39.1335,39.0767,39.1146,37271.0
2024-05-03 13:50:00,41.39,41.42,41.35,41.4,42406.0,39.124,39.1524,39.0862,39.1335,42406.0
2024-05-03 14:00:00,41.4,41.45,41.39,41.44,44032.0,39.1335,39.1807,39.124,39.1713,44032.0
2024-05-03 14:10:00,41.45,41.47,41.41,41.47,50643.0,39.1807,39.1996,39.1429,39.1996,50643.0
2024-05-03 14:20:00,41.46,41.5,41.44,41.48,36320.0,39.1902,39.228,39.1713,39.2091,36320.0
2024-05-03 14:30:00,41.47,41.47,41.4,41.41,58347.0,39.1996,39.1996,39.1335,39.1429,58347.0
2024-05-03 14:40:00,41.41,41.43,41.37,41.4,44155.0,39.1429,39.1618,39.1051,39.1335,44155.0
2024-05-03 14:50:00,41.4,41.42,41.36,41.4,66220.0,39.1335,39.1524,39.0956,39.1335,66220.0
2024-05-03 15:00:00,41.39,41.41,41.36,41.37,50548.0,39.124,39.1429,39.0956,39.1051,50548.0
2024-05-03 15:10:00,41.38,41.41,41.33,41.4,94090.0,39.1146,39.1429,39.0673,39.1335,94090.0
2024-05-03 15:20:00,41.39,41.44,41.37,41.43,54236.0,39.124,39.1713,39.1051,39.1618,54236.0
2024-05-03 15:30:00,41.43,41.43,41.35,41.39,81207.0,39.1618,39.1618,39.0862,39.124,81207.0
2024-05-03 15:40:00,41.4,41.45,41.39,41.41,95999.0,39.1335,39.1807,39.124,39.1429,95999.0
2024-05-03 15:50:00,41.41,41.48,41.39,41.41,484162.0,39.1429,39.2091,39.124,39.1429,484162.0
2024-05-06 09:30:00,41.76,41.8,41.42,41.55,128872.0,39.4737,39.5116,39.1524,39.2752,128872.0
2024-05-06 09:40:00,41.55,41.76,41.55,41.63,57102.0,39.2752,39.4737,39.2752,39.3509,57102.0
2024-05-06 09:50:00,41.63,41.68,41.6,41.64,45256.0,39.3509,39.3981,39.3225,39.3603,45256.0
2024-05-06 10:00:00,41.68,41.76,41.64,41.74,39656.0,39.3981,39.4737,39.3603,39.4548,39656.0
2024-05-06 10:10:00,41.75,41.81,41.71,41.78,112913.0,39.4643,39.521,39.4265,39.4927,112913.0
2024-05-06 10:20:00,41.77,41.79,41.74,41.75,43868.0,39.4832,39.5021,39.4548,39.4643,43868.0
2024-05-06 10:30:00,41.76,41.8,41.73,41.78,79249.0,39.4737,39.5116,39.4454,39.4927,79249.0
2024-05-06 10:40:00,41.78,41.83,41.74,41.79,181740.0,39.4927,39.5399,39.4548,39.5021,181740.0
2024-05-06 10:50:00,41.8,41.85,41.72,41.79,142397.0,39.5116,39.5588,39.4359,39.5021,142397.0
2024-05-06 11:00:00,41.8,41.87,41.75,41.83,80806.0,39.5116,39.5777,39.4643,39.5399,80806.0
2024-05-06 11:10:00,41.83,41.86,41.8,41.84,42483.0,39.5399,39.5683,39.5116,39.5494,42483.0
2024-05-06 11:20:00,41.84,41.86,41.73,41.77,41791.0,39.5494,39.5683,39.4454,39.4832,41791.0
2024-05-06 11:30:00,41.77,41.81,41.76,41.78,80369.0,39.4832,39.521,39.4737,39.4927,80369.0
2024-05-06 11:40:00,41.77,41.8,41.76,41.8,65238.0,39.4832,39.5116,39.4737,39.5116,65238.0
2024-05-06 11:50:00,41.81,41.84,41.78,41.83,509083.0,39.521,39.5494,39.4927,39.5399,509083.0
2024-05-06 12:00:00,41.83,41.83,41.72,41.75,94414.0,39.5399,39.5399,39.4359,39.4643,94414.0
2024-05-06 12:10:00,41.74,41.75,41.67,41.69,35427.0,39.4548,39.4643,39.3887,39.4076,35427.0
2024-05-06 12:20:00,41.68,41.76,41.67,41.73,53953.0,39.3981,39.4737,39.3887,39.4454,53953.0
2024-05-06 12:30:00,41.74,41.76,41.72,41.74,37682.0,39.4548,39.4737,39.4359,39.4548,37682.0
2024-05-06 12:40:00,41.74,41.78,41.72,41.76,39981.0,39.4548,39.4927,39.4359,39.4737,39981.0
2024-05-06 12:50:00,41.77,41.78,41.74,41.76,56315.0,39.4832,39.4927,39.4548,39.4737,56315.0
2024-05-06 13:00:00,41.76,41.82,41.74,41.78,45955.0,39.4737,39.5305,39.4548,39.4927,45955.0
2024-05-06 13:10:00,41.79,41.84,41.79,41.79,42512.0,39.5021,39.5494,39.5021,39.5021,42512.0
2024-05-06 13:20:00,41.8,41.83,41.79,41.8,39335.0,39.5116,39.5399,39.5021,39.5116,39335.0
2024-05-06 13:30:00,41.8,41.83,41.79,41.8,62134.0,39.5116,39.5399,39.5021,39.5116,62134.0
2024-05-06 13:40:00,41.8,41.82,41.73,41.77,350338.0,39.5116,39.5305,39.4454,39.4832,350338.0
2024-05-06 13:50:00,41.78,41.79,41.74,41.76,85563.0,39.4927,39.5021,39.4548,39.4737,85563.0
2024-05-06 14:00:00,41.76,41.78,41.74,41.77,63721.0,39.4737,39.4927,39.4548,39.4832,63721.0
2024-05-06 14:10:00,41.77,41.8,41.74,41.79,60289.0,39.4832,39.5116,39.4548,39.5021,60289.0
2024-05-06 14:20:00,41.79,41.84,41.76,41.81,93951.0,39.5021,39.5494,39.4737,39.521,93951.0
2024-05-06 14:30:00,41.82,41.93,41.81,41.93,180734.0,39.5305,39.6344,39.521,39.6344,180734.0
2024-05-06 14:40:00,41.93,41.94,41.84,41.86,104975.0,39.6344,39.6439,39.5494,39.5683,104975.0
2024-05-06 14:50:00,41.87,41.87,41.83,41.85,63570.0,39.5777,39.5777,39.5399,39.5588,63570.0
2024-05-06 15:00:00,41.84,41.87,41.78,41.8,88961.0,39.5494,39.5777,39.4927,39.5116,88961.0
2024-05-06 15:10:00,41.79,41.8,41.72,41.73,76433.0,39.5021,39.5116,39.4359,39.4454,76433.0
2024-05-06 15:20:00,41.73,41.75,41.67,41.7,75733.0,39.4454,39.4643,39.3887,39.417,75733.0
2024-05-06 15:30:00,41.69,41.75,41.69,41.75,123295.0,39.4076,39.4643,39.4076,39.4643,123295.0
2024-05-06 15:40:00,41.75,41.78,41.71,41.76,243956.0,39.4643,39.4927,39.4265,39.4737,243956.0
2024-05-06 15:50:00,41.76,41.83,41.7,41.82,948588.0,39.4737,39.5399,39.417,39.5305,948588.0
2024-05-07 09:30:00,42.0,42.08,41.8,41.83,188102.0,39.7006,39.7762,39.5116,39.5399,188102.0
2024-05-07 09:40:00,41.81,41.87,41.74,41.79,195343.0,39.521,39.5777,39.4548,39.5021,195343.0
2024-05-07 09:50:00,41.8,41.84,41.67,41.73,258167.0,39.5116,39.5494,39.3887,39.4454,258167.0
2024-05-07 10:00:00,41.73,41.78,41.65,41.73,155129.0,39.4454,39.4927,39.3698,39.4454,155129.0
2024-05-07 10:10:00,41.73,41.76,41.68,41.71,98560.0,39.4454,39.4737,39.3981,39.4265,98560.0
2024-05-07 10:20:00,41.71,41.78,41.71,41.76,144617.0,39.4265,39.4927,39.4265,39.4737,144617.0
2024-05-07 10:30:00,41.76,41.81,41.73,41.79,113671.0,39.4737,39.521,39.4454,39.5021,113671.0
2024-05-07 10:40:00,41.78,41.81,41.73,41.76,95120.0,39.4927,39.521,39.4454,39.4737,95120.0
2024-05-07 10:50:00,41.75,41.82,41.7,41.8,128109.0,39.4643,39.5305,39.417,39.5116,128109.0
2024-05-07 11:00:00,41.81,41.93,41.8,41.87,189430.0,39.521,39.6344,39.5116,39.5777,189430.0
2024-05-07 11:10:00,41.88,41.94,41.87,41.91,104998.0,39.5872,39.6439,39.5777,39.6155,104998.0
2024-05-07 11:20:00,41.91,41.91,41.8,41.84,87586.0,39.6155,39.6155,39.5116,39.5494,87586.0
2024-05-07 11:30:00,41.84,41.84,41.72,41.73,64567.0,39.5494,39.5494,39.4359,39.4454,64567.0
2024-05-07 11:40:00,41.72,41.75,41.68,41.72,71151.0,39.4359,39.4643,39.3981,39.4359,71151.0
2024-05-07 11:50:00,41.72,41.75,41.7,41.72,67142.0,39.4359,39.4643,39.417,39.4359,67142.0
2024-05-07 12:00:00,41.71,41.74,41.69,41.73,93729.0,39.4265,39.4548,39.4076,39.4454,93729.0
2024-05-07 12:10:00,41.73,41.73,41.62,41.66,114760.0,39.4454,39.4454,39.3414,39.3792,114760.0
2024-05-07 12:20:00,41.66,41.67,41.62,41.65,66767.0,39.3792,39.3887,39.3414,39.3698,66767.0
2024-05-07 12:30:00,41.65,41.68,41.62,41.63,47535.0,39.3698,39.3981,39.3414,39.3509,47535.0
2024-05-07 12:40:00,41.63,41.64,41.56,41.58,118695.0,39.3509,39.3603,39.2847,39.3036,118695.0
2024-05-07 12:50:00,41.58,41.6,41.53,41.58,111754.0,39.3036,39.3225,39.2563,39.3036,111754.0
2024-05-07 13:00:00,41.58,41.62,41.55,41.58,87056.0,39.3036,39.3414,39.2752,39.3036,87056.0
2024-05-07 13:10:00,41.59,41.71,41.56,41.68,120766.0,39.3131,39.4265,39.2847,39.3981,120766.0
2024-05-07 13:20:00,41.68,41.72,41.66,41.69,58365.0,39.3981,39.4359,39.3792,39.4076,58365.0
2024-05-07 13:30:00,41.69,41.72,41.65,41.7,57794.0,39.4076,39.4359,39.3698,39.417,57794.0
2024-05-07 13:40:00,41.71,41.72,41.58,41.59,67509.0,39.4265,39.4359,39.3036,39.3131,67509.0
2024-05-07 13:50:00,41.58,41.63,41.54,41.55,82093.0,39.3036,39.3509,39.2658,39.2752,82093.0
2024-05-07 14:00:00,41.55,41.62,41.54,41.56,65673.0,39.2752,39.3414,39.2658,39.2847,65673.0
2024-05-07 14:10:00,41.55,41.6,41.55,41.57,90495.0,39.2752,39.3225,39.2752,39.2941,90495.0
2024-05-07 14:20:00,41.57,41.66,41.55,41.62,301860.0,39.2941,39.3792,39.2752,39.3414,301860.0
2024-05-07 14:30:00,41.62,41.66,41.56,41.58,101576.0,39.3414,39.3792,39.2847,39.3036,101576.0
2024-05-07 14:40:00,41.58,41.61,41.53,41.54,60769.0,39.3036,39.332,39.2563,39.2658,60769.0
2024-05-07 14:50:00,41.54,41.55,41.48,41.48,73943.0,39.2658,39.2752,39.2091,39.2091,73943.0
2024-05-07 15:00:00,41.48,41.5,41.42,41.5,94908.0,39.2091,39.228,39.1524,39.228,94908.0
2024-05-07 15:10:00,41.5,41.5,41.4,41.45,111741.0,39.228,39.228,39.1335,39.1807,111741.0
2024-05-07 15:20:00,41.46,41.52,41.43,41.51,76240.0,39.1902,39.2469,39.1618,39.2374,76240.0
2024-05-07 15:30:00,41.52,41.58,41.52,41.58,60964.0,39.2469,39.3036,39.2469,39.3036,60964.0
2024-05-07 15:40:00,41.58,41.65,41.54,41.65,130313.0,39.3036,39.3698,39.2658,39.3698,130313.0
2024-05-07 15:50:00,41.65,41.65,41.52,41.57,704235.0,39.3698,39.3698,39.2469,39.2941,704235.0
2024-05-08 09:30:00,41.23,41.34,41.11,41.33,195533.0,38.9728,39.0767,38.8593,39.0673,195533.0
2024-05-08 09:40:00,41.32,41.34,41.17,41.27,206788.0,39.0578,39.0767,38.916,39.0106,206788.0
2024-05-08 09:50:00,41.27,41.33,41.19,41.23,96453.0,39.0106,39.0673,38.935,38.9728,96453.0
2024-05-08 10:00:00,41.23,41.28,41.12,41.16,124222.0,38.9728,39.02,38.8688,38.9066,124222.0
2024-05-08 10:10:00,41.15,41.16,41.06,41.14,110743.0,38.8971,38.9066,38.8121,38.8877,110743.0
2024-05-08 10:20:00,41.15,41.27,41.13,41.23,92762.0,38.8971,39.0106,38.8782,38.9728,92762.0
2024-05-08 10:30:00,41.23,41.27,41.17,41.2,67596.0,38.9728,39.0106,38.916,38.9444,67596.0
2024-05-08 10:40:00,41.2,41.25,41.18,41.22,87469.0,38.9444,38.9917,38.9255,38.9633,87469.0
2024-05-08 10:50:00,41.22,41.29,41.21,41.28,212890.0,38.9633,39.0295,38.9539,39.02,212890.0
2024-05-08 11:00:00,41.29,41.29,41.2,41.23,102740.0,39.0295,39.0295,38.9444,38.9728,102740.0
2024-05-08 11:10:00,41.23,41.31,41.22,41.3,85126.0,38.9728,39.0484,38.9633,39.0389,85126.0
2024-05-08 11:20:00,41.3,41.33,41.26,41.32,252841.0,39.0389,39.0673,39.0011,39.0578,252841.0
2024-05-08 11:30:00,41.32,41.32,41.25,41.26,84114.0,39.0578,39.0578,38.9917,39.0011,84114.0
2024-05-08 11:40:00,41.27,41.29,41.23,41.23,305130.0,39.0106,39.0295,38.9728,38.9728,305130.0
2024-05-08 11:50:00,41.23,41.31,41.22,41.26,259344.0,38.9728,39.0484,38.9633,39.0011,259344.0
2024-05-08 12:00:00,41.25,41.36,41.25,41.33,60851.0,38.9917,39.0956,38.9917,39.0673,60851.0
2024-05-08 12:10:00,41.32,41.37,41.32,41.34,91604.0,39.0578,39.1051,39.0578,39.0767,91604.0
2024-05-08 12:20:00,41.34,41.36,41.31,41.36,70243.0,39.0767,39.0956,39.0484,39.0956,70243.0
2024-05-08 12:30:00,41.37,41.37,41.26,41.32,121047.0,39.1051,39.1051,39.0011,39.0578,121047.0
2024-05-08 12:40:00,41.32,41.35,41.31,41.32,58664.0,39.0578,39.0862,39.0484,39.0578,58664.0
2024-05-08 12:50:00,41.32,41.37,41.32,41.33,37383.0,39.0578,39.1051,39.0578,39.0673,37383.0
2024-05-08 13:00:00,41.33,41.4,41.31,41.39,45925.0,39.0673,39.1335,39.0484,39.124,45925.0
2024-05-08 13:10:00,41.38,41.42,41.36,41.41,43629.0,39.1146,39.1524,39.0956,39.1429,43629.0
2024-05-08 13:20:00,41.4,41.46,41.38,41.39,140441.0,39.1335,39.1902,39.1146,39.124,140441.0
2024-05-08 13:30:00,41.38,41.41,41.36,41.38,57773.0,39.1146,39.1429,39.0956,39.1146,57773.0
2024-05-08 13:40:00,41.37,41.42,41.35,41.41,79880.0,39.1051,39.1524,39.0862,39.1429,79880.0
2024-05-08 13:50:00,41.41,41.48,41.4,41.48,109170.0,39.1429,39.2091,39.1335,39.2091,109170.0
2024-05-08 14:00:00,41.48,41.64,41.47,41.64,175720.0,39.2091,39.3603,39.1996,39.3603,175720.0
2024-05-08 14:10:00,41.64,41.66,41.62,41.63,68044.0,39.3603,39.3792,39.3414,39.3509,68044.0
2024-05-08 14:20:00,41.64,41.68,41.62,41.67,162686.0,39.3603,39.3981,39.3414,39.3887,162686.0
2024-05-08 14:30:00,41.67,41.69,41.66,41.69,65290.0,39.3887,39.4076,39.3792,39.4076,65290.0
2024-05-08 14:40:00,41.69,41.74,41.68,41.71,81542.0,39.4076,39.4548,39.3981,39.4265,81542.0
2024-05-08 14:50:00,41.7,41.79,41.67,41.79,291956.0,39.417,39.5021,39.3887,39.5021,291956.0
2024-05-08 15:00:00,41.78,41.78,41.69,41.73,231896.0,39.4927,39.4927,39.4076,39.4454,231896.0
2024-05-08 15:10:00,41.73,41.75,41.69,41.73,67360.0,39.4454,39.4643,39.4076,39.4454,67360.0
2024-05-08 15:20:00,41.72,41.74,41.67,41.69,85661.0,39.4359,39.4548,39.3887,39.4076,85661.0
2024-05-08 15:30:00,41.68,41.75,41.66,41.7,130453.0,39.3981,39.4643,39.3792,39.417,130453.0
2024-05-08 15:40:00,41.7,41.71,41.62,41.69,283420.0,39.417,39.4265,39.3414,39.4076,283420.0
2024-05-08 15:50:00,41.7,41.78,41.66,41.68,775422.0,39.417,39.4927,39.3792,39.3981,775422.0
2024-05-09 09:30:00,41.51,41.54,41.26,41.29,146721.0,39.2374,39.2658,39.0011,39.0295,146721.0
2024-05-09 09:40:00,41.3,41.48,41.26,41.45,98551.0,39.0389,39.2091,39.0011,39.1807,98551.0
2024-05-09 09:50:00,41.45,41.55,41.44,41.51,64680.0,39.1807,39.2752,39.1713,39.2374,64680.0
2024-05-09 10:00:00,41.52,41.68,41.5,41.68,133024.0,39.2469,39.3981,39.228,39.3981,133024.0
2024-05-09 10:10:00,41.68,41.81,41.67,41.78,113195.0,39.3981,39.521,39.3887,39.4927,113195.0
2024-05-09 10:20:00,41.78,41.81,41.74,41.76,49631.0,39.4927,39.521,39.4548,39.4737,49631.0
2024-05-09 10:30:00,41.77,41.79,41.72,41.77,55101.0,39.4832,39.5021,39.4359,39.4832,55101.0
2024-05-09 10:40:00,41.78,41.81,41.73,41.75,48647.0,39.4927,39.521,39.4454,39.4643,48647.0
2024-05-09 10:50:00,41.76,41.87,41.75,41.82,144855.0,39.4737,39.5777,39.4643,39.5305,144855.0
2024-05-09 11:00:00,41.82,41.84,41.78,41.79,42569.0,39.5305,39.5494,39.4927,39.5021,42569.0
2024-05-09 11:10:00,41.8,41.82,41.78,41.79,40488.0,39.5116,39.5305,39.4927,39.5021,40488.0
2024-05-09 11:20:00,41.79,41.8,41.72,41.78,75459.0,39.5021,39.5116,39.4359,39.4927,75459.0
2024-05-09 11:30:00,41.78,41.79,41.68,41.72,175122.0,39.4927,39.5021,39.3981,39.4359,175122.0
2024-05-09 11:40:00,41.72,41.77,41.7,41.76,24534.0,39.4359,39.4832,39.417,39.4737,24534.0
2024-05-09 11:50:00,41.75,41.76,41.73,41.75,26678.0,39.4643,39.4737,39.4454,39.4643,26678.0
2024-05-09 12:00:00,41.75,41.76,41.67,41.7,29859.0,39.4643,39.4737,39.3887,39.417,29859.0
2024-05-09 12:10:00,41.7,41.71,41.65,41.66,51007.0,39.417,39.4265,39.3698,39.3792,51007.0
2024-05-09 12:20:00,41.66,41.68,41.62,41.65,40460.0,39.3792,39.3981,39.3414,39.3698,40460.0
2024-05-09 12:30:00,41.65,41.65,41.61,41.63,55865.0,39.3698,39.3698,39.332,39.3509,55865.0
2024-05-09 12:40:00,41.64,41.67,41.58,41.59,76268.0,39.3603,39.3887,39.3036,39.3131,76268.0
2024-05-09 12:50:00,41.58,41.65,41.56,41.64,77007.0,39.3036,39.3698,39.2847,39.3603,77007.0
2024-05-09 13:00:00,41.64,41.69,41.62,41.67,47373.0,39.3603,39.4076,39.3414,39.3887,47373.0
2024-05-09 13:10:00,41.66,41.72,41.61,41.62,218410.0,39.3792,39.4359,39.332,39.3414,218410.0
2024-05-09 13:20:00,41.62,41.7,41.62,41.69,60426.0,39.3414,39.417,39.3414,39.4076,60426.0
2024-05-09 13:30:00,41.69,41.69,41.65,41.69,42376.0,39.4076,39.4076,39.3698,39.4076,42376.0
2024-05-09 13:40:00,41.69,41.7,41.65,41.66,67373.0,39.4076,39.417,39.3698,39.3792,67373.0
2024-05-09 13:50:00,41.66,41.69,41.65,41.69,36786.0,39.3792,39.4076,39.3698,39.4076,36786.0
2024-05-09 14:00:00,41.69,41.72,41.66,41.68,78857.0,39.4076,39.4359,39.3792,39.3981,78857.0
2024-05-09 14:10:00,41.67,41.7,41.65,41.68,39536.0,39.3887,39.417,39.3698,39.3981,39536.0
2024-05-09 14:20:00,41.69,41.7,41.67,41.7,116414.0,39.4076,39.417,39.3887,39.417,116414.0
2024-05-09 14:30:00,41.7,41.71,41.59,41.61,84163.0,39.417,39.4265,39.3131,39.332,84163.0
2024-05-09 14:40:00,41.61,41.63,41.57,41.59,69650.0,39.332,39.3509,39.2941,39.3131,69650.0
2024-05-09 14:50:00,41.59,41.65,41.59,41.59,174823.0,39.3131,39.3698,39.3131,39.3131,174823.0
2024-05-09 15:00:00,41.6,41.62,41.57,41.6,76539.0,39.3225,39.3414,39.2941,39.3225,76539.0
2024-05-09 15:10:00,41.6,41.63,41.58,41.59,216100.0,39.3225,39.3509,39.3036,39.3131,216100.0
2024-05-09 15:20:00,41.6,41.63,41.56,41.57,156885.0,39.3225,39.3509,39.2847,39.2941,156885.0
2024-05-09 15:30:00,41.57,41.59,41.52,41.52,178497.0,39.2941,39.3131,39.2469,39.2469,178497.0
2024-05-09 15:40:00,41.52,41.56,41.44,41.55,364835.0,39.2469,39.2847,39.1713,39.2752,364835.0
2024-05-09 15:50:00,41.56,41.57,41.43,41.55,1215175.0,39.2847,39.2941,39.1618,39.2752,1215175.0
2024-05-10 09:30:00,41.7,41.73,41.63,41.66,96916.0,39.417,39.4454,39.3509,39.3792,96916.0
2024-05-10 09:40:00,41.66,41.69,41.63,41.68,85371.0,39.3792,39.4076,39.3509,39.3981,85371.0
2024-05-10 09:50:00,41.68,41.7,41.64,41.69,66747.0,39.3981,39.417,39.3603,39.4076,66747.0
2024-05-10 10:00:00,41.68,41.83,41.61,41.81,211030.0,39.3981,39.5399,39.332,39.521,211030.0
2024-05-10 10:10:00,41.81,41.91,41.8,41.9,231984.0,39.521,39.6155,39.5116,39.6061,231984.0
2024-05-10 10:20:00,41.89,41.91,41.79,41.81,158659.0,39.5966,39.6155,39.5021,39.521,158659.0
2024-05-10 10:30:00,41.81,41.85,41.74,41.84,35608.0,39.521,39.5588,39.4548,39.5494,35608.0
2024-05-10 10:40:00,41.85,41.87,41.82,41.84,73750.0,39.5588,39.5777,39.5305,39.5494,73750.0
2024-05-10 10:50:00,41.84,41.86,41.78,41.83,72173.0,39.5494,39.5683,39.4927,39.5399,72173.0
2024-05-10 11:00:00,41.83,41.83,41.76,41.77,38410.0,39.5399,39.5399,39.4737,39.4832,38410.0
2024-05-10 11:10:00,41.77,41.77,41.72,41.75,93379.0,39.4832,39.4832,39.4359,39.4643,93379.0
2024-05-10 11:20:00,41.75,41.77,41.72,41.75,78120.0,39.4643,39.4832,39.4359,39.4643,78120.0
2024-05-10 11:30:00,41.75,41.8,41.73,41.74,108975.0,39.4643,39.5116,39.4454,39.4548,108975.0
2024-05-10 11:40:00,41.74,41.8,41.73,41.79,53400.0,39.4548,39.5116,39.4454,39.5021,53400.0
2024-05-10 11:50:00,41.79,41.81,41.77,41.8,51337.0,39.5021,39.521,39.4832,39.5116,51337.0
2024-05-10 12:00:00,41.79,41.8,41.77,41.77,64510.0,39.5021,39.5116,39.4832,39.4832,64510.0
2024-05-10 12:10:00,41.77,41.8,41.76,41.79,55403.0,39.4832,39.5116,39.4737,39.5021,55403.0
2024-05-10 12:20:00,41.79,41.81,41.77,41.77,47259.0,39.5021,39.521,39.4832,39.4832,47259.0
2024-05-10 12:30:00,41.78,41.79,41.75,41.79,37181.0,39.4927,39.5021,39.4643,39.5021,37181.0
2024-05-10 12:40:00,41.8,41.81,41.77,41.78,42820.0,39.5116,39.521,39.4832,39.4927,42820.0
2024-05-10 12:50:00,41.77,41.79,41.74,41.75,17324.0,39.4832,39.5021,39.4548,39.4643,17324.0
2024-05-10 13:00:00,41.75,41.77,41.72,41.74,30427.0,39.4643,39.4832,39.4359,39.4548,30427.0
2024-05-10 13:10:00,41.74,41.75,41.7,41.72,25659.0,39.4548,39.4643,39.417,39.4359,25659.0
2024-05-10 13:20:00,41.71,41.74,41.71,41.73,45224.0,39.4265,39.4548,39.4265,39.4454,45224.0
2024-05-10 13:30:00,41.73,41.78,41.72,41.76,56681.0,39.4454,39.4927,39.4359,39.4737,56681.0
2024-05-10 13:40:00,41.77,41.78,41.75,41.76,33838.0,39.4832,39.4927,39.4643,39.4737,33838.0
2024-05-10 13:50:00,41.76,41.78,41.71,41.77,81643.0,39.4737,39.4927,39.4265,39.4832,81643.0
2024-05-10 14:00:00,41.76,41.76,41.72,41.75,40746.0,39.4737,39.4737,39.4359,39.4643,40746.0
2024-05-10 14:10:00,41.75,41.78,41.71,41.77,114126.0,39.4643,39.4927,39.4265,39.4832,114126.0
2024-05-10 14:20:00,41.77,41.78,41.72,41.75,51044.0,39.4832,39.4927,39.4359,39.4643,51044.0
2024-05-10 14:30:00,41.75,41.75,41.71,41.74,44831.0,39.4643,39.4643,39.4265,39.4548,44831.0
2024-05-10 14:40:00,41.73,41.75,41.69,41.74,82199.0,39.4454,39.4643,39.4076,39.4548,82199.0
2024-05-10 14:50:00,41.73,41.78,41.73,41.78,48680.0,39.4454,39.4927,39.4454,39.4927,48680.0
2024-05-10 15:00:00,41.77,41.79,41.73,41.77,86884.0,39.4832,39.5021,39.4454,39.4832,86884.0
2024-05-10 15:10:00,41.78,41.78,41.75,41.77,92210.0,39.4927,39.4927,39.4643,39.4832,92210.0
2024-05-10 15:20:00,41.77,41.8,41.75,41.77,108850.0,39.4832,39.5116,39.4643,39.4832,108850.0
2024-05-10 15:30:00,41.77,41.87,41.76,41.86,107978.0,39.4832,39.5777,39.4737,39.5683,107978.0
2024-05-10 15:40:00,41.86,41.88,41.83,41.85,165264.0,39.5683,39.5872,39.5399,39.5588,165264.0
2024-05-10 15:50:00,41.86,41.91,41.82,41.85,398402.0,39.5683,39.6155,39.5305,39.5588,398402.0
2024-05-13 09:30:00,42.0,42.2,41.9,42.12,125328.0,39.7006,39.8897,39.6061,39.814,125328.0
2024-05-13 09:40:00,42.11,42.16,42.0,42.16,61679.0,39.8046,39.8518,39.7006,39.8518,61679.0
2024-05-13 09:50:00,42.15,42.23,42.13,42.15,127468.0,39.8424,39.918,39.8235,39.8424,127468.0
2024-05-13 10:00:00,42.16,42.2,42.13,42.19,117189.0,39.8518,39.8897,39.8235,39.8802,117189.0
2024-05-13 10:10:00,42.2,42.2,42.12,42.15,38563.0,39.8897,39.8897,39.814,39.8424,38563.0
2024-05-13 10:20:00,42.14,42.15,42.03,42.06,36527.0,39.8329,39.8424,39.729,39.7573,36527.0
2024-05-13 10:30:00,42.05,42.06,42.01,42.05,39059.0,39.7479,39.7573,39.7101,39.7479,39059.0
2024-05-13 10:40:00,42.05,42.08,42.02,42.08,70680.0,39.7479,39.7762,39.7195,39.7762,70680.0
2024-05-13 10:50:00,42.07,42.09,42.03,42.08,167001.0,39.7668,39.7857,39.729,39.7762,167001.0
2024-05-13 11:00:00,42.09,42.12,42.03,42.08,38835.0,39.7857,39.814,39.729,39.7762,38835.0
2024-05-13 11:10:00,42.08,42.1,42.06,42.08,32758.0,39.7762,39.7951,39.7573,39.7762,32758.0
2024-05-13 11:20:00,42.08,42.08,42.02,42.02,23758.0,39.7762,39.7762,39.7195,39.7195,23758.0
2024-05-13 11:30:00,42.02,42.03,41.97,42.03,49743.0,39.7195,39.729,39.6723,39.729,49743.0
2024-05-13 11:40:00,42.02,42.04,42.01,42.02,38323.0,39.7195,39.7384,39.7101,39.7195,38323.0
2024-05-13 11:50:00,42.03,42.03,41.9,41.94,156835.0,39.729,39.729,39.6061,39.6439,156835.0
2024-05-13 12:00:00,41.93,41.93,41.87,41.9,45221.0,39.6344,39.6344,39.5777,39.6061,45221.0
2024-05-13 12:10:00,41.9,41.9,41.83,41.84,43627.0,39.6061,39.6061,39.5399,39.5494,43627.0
2024-05-13 12:20:00,41.84,41.88,41.82,41.84,42550.0,39.5494,39.5872,39.5305,39.5494,42550.0
2024-05-13 12:30:00,41.84,41.84,41.8,41.83,35933.0,39.5494,39.5494,39.5116,39.5399,35933.0
2024-05-13 12:40:00,41.83,41.83,41.78,41.82,40891.0,39.5399,39.5399,39.4927,39.5305,40891.0
2024-05-13 12:50:00,41.82,41.84,41.79,41.8,29517.0,39.5305,39.5494,39.5021,39.5116,29517.0
2024-05-13 13:00:00,41.8,41.81,41.66,41.66,61783.0,39.5116,39.521,39.3792,39.3792,61783.0
2024-05-13 13:10:00,41.66,41.68,41.63,41.66,66630.0,39.3792,39.3981,39.3509,39.3792,66630.0
2024-05-13 13:20:00,41.66,41.68,41.62,41.64,49288.0,39.3792,39.3981,39.3414,39.3603,49288.0
2024-05-13 13:30:00,41.65,41.67,41.6,41.66,41247.0,39.3698,39.3887,39.3225,39.3792,41247.0
2024-05-13 13:40:00,41.66,41.72,41.66,41.69,56606.0,39.3792,39.4359,39.3792,39.4076,56606.0
2024-05-13 13:50:00,41.69,41.73,41.65,41.72,41228.0,39.4076,39.4454,39.3698,39.4359,41228.0
2024-05-13 14:00:00,41.71,41.72,41.65,41.68,45866.0,39.4265,39.4359,39.3698,39.3981,45866.0
2024-05-13 14:10:00,41.68,41.73,41.67,41.7,27182.0,39.3981,39.4454,39.3887,39.417,27182.0
2024-05-13 14:20:00,41.7,41.73,41.69,41.72,28014.0,39.417,39.4454,39.4076,39.4359,28014.0
2024-05-13 14:30:00,41.73,41.8,41.72,41.79,51006.0,39.4454,39.5116,39.4359,39.5021,51006.0
2024-05-13 14:40:00,41.79,41.8,41.76,41.77,49545.0,39.5021,39.5116,39.4737,39.4832,49545.0
2024-05-13 14:50:00,41.77,41.8,41.74,41.76,30078.0,39.4832,39.5116,39.4548,39.4737,30078.0
2024-05-13 15:00:00,41.76,41.79,41.73,41.73,35014.0,39.4737,39.5021,39.4454,39.4454,35014.0
2024-05-13 15:10:00,41.73,41.76,41.7,41.75,56482.0,39.4454,39.4737,39.417,39.4643,56482.0
2024-05-13 15:20:00,41.75,41.75,41.63,41.64,120979.0,39.4643,39.4643,39.3509,39.3603,120979.0
2024-05-13 15:30:00,41.64,41.64,41.52,41.59,327605.0,39.3603,39.3603,39.2469,39.3131,327605.0
2024-05-13 15:40:00,41.59,41.62,41.5,41.55,189485.0,39.3131,39.3414,39.228,39.2752,189485.0
2024-05-13 15:50:00,41.55,41.64,41.49,41.5,822232.0,39.2752,39.3603,39.2185,39.228,822232.0
2024-05-14 09:30:00,41.65,41.86,41.63,41.72,125984.0,39.3698,39.5683,39.3509,39.4359,125984.0
2024-05-14 09:40:00,41.75,41.8,41.73,41.75,54831.0,39.4643,39.5116,39.4454,39.4643,54831.0
2024-05-14 09:50:00,41.75,41.89,41.74,41.88,168719.0,39.4643,39.5966,39.4548,39.5872,168719.0
2024-05-14 10:00:00,41.88,41.92,41.82,41.91,57266.0,39.5872,39.625,39.5305,39.6155,57266.0
2024-05-14 10:10:00,41.91,41.93,41.8,41.8,64959.0,39.6155,39.6344,39.5116,39.5116,64959.0
2024-05-14 10:20:00,41.8,41.88,41.8,41.82,31953.0,39.5116,39.5872,39.5116,39.5305,31953.0
2024-05-14 10:30:00,41.83,41.83,41.7,41.75,57538.0,39.5399,39.5399,39.417,39.4643,57538.0
2024-05-14 10:40:00,41.75,41.77,41.69,41.75,61870.0,39.4643,39.4832,39.4076,39.4643,61870.0
2024-05-14 10:50:00,41.74,41.82,41.74,41.79,109006.0,39.4548,39.5305,39.4548,39.5021,109006.0
2024-05-14 11:00:00,41.8,41.89,41.79,41.84,66305.0,39.5116,39.5966,39.5021,39.5494,66305.0
2024-05-14 11:10:00,41.85,41.96,41.84,41.95,111044.0,39.5588,39.6628,39.5494,39.6533,111044.0
2024-05-14 11:20:00,41.95,41.98,41.94,41.98,46616.0,39.6533,39.6817,39.6439,39.6817,46616.0
2024-05-14 11:30:00,41.98,42.04,41.95,42.04,117245.0,39.6817,39.7384,39.6533,39.7384,117245.0
2024-05-14 11:40:00,42.05,42.14,42.02,42.14,66838.0,39.7479,39.8329,39.7195,39.8329,66838.0
2024-05-14 11:50:00,42.14,42.16,42.12,42.14,59591.0,39.8329,39.8518,39.814,39.8329,59591.0
2024-05-14 12:00:00,42.13,42.16,42.11,42.15,70682.0,39.8235,39.8518,39.8046,39.8424,70682.0
2024-05-14 12:10:00,42.15,42.16,42.1,42.1,95838.0,39.8424,39.8518,39.7951,39.7951,95838.0
2024-05-14 12:20:00,42.1,42.18,42.08,42.13,134574.0,39.7951,39.8708,39.7762,39.8235,134574.0
2024-05-14 12:30:00,42.14,42.19,42.11,42.18,79022.0,39.8329,39.8802,39.8046,39.8708,79022.0
2024-05-14 12:40:00,42.18,42.21,42.15,42.19,157743.0,39.8708,39.8991,39.8424,39.8802,157743.0
2024-05-14 12:50:00,42.2,42.2,42.16,42.18,36859.0,39.8897,39.8897,39.8518,39.8708,36859.0
2024-05-14 13:00:00,42.18,42.18,42.05,42.06,56289.0,39.8708,39.8708,39.7479,39.7573,56289.0
2024-05-14 13:10:00,42.06,42.07,42.02,42.07,22828.0,39.7573,39.7668,39.7195,39.7668,22828.0
2024-05-14 13:20:00,42.06,42.06,41.96,41.96,37125.0,39.7573,39.7573,39.6628,39.6628,37125.0
2024-05-14 13:30:00,41.96,41.98,41.93,41.93,25967.0,39.6628,39.6817,39.6344,39.6344,25967.0
2024-05-14 13:40:00,41.93,42.01,41.93,41.98,34114.0,39.6344,39.7101,39.6344,39.6817,34114.0
2024-05-14 13:50:00,41.98,42.05,41.94,42.04,99078.0,39.6817,39.7479,39.6439,39.7384,99078.0
2024-05-14 14:00:00,42.04,42.11,42.02,42.1,90647.0,39.7384,39.8046,39.7195,39.7951,90647.0
2024-05-14 14:10:00,42.11,42.21,42.09,42.19,201683.0,39.8046,39.8991,39.7857,39.8802,201683.0
2024-05-14 14:20:00,42.2,42.22,42.13,42.16,56259.0,39.8897,39.9086,39.8235,39.8518,56259.0
2024-05-14 14:30:00,42.17,42.25,42.12,42.25,123893.0,39.8613,39.9369,39.814,39.9369,123893.0
2024-05-14 14:40:00,42.25,42.29,42.21,42.23,78677.0,39.9369,39.9747,39.8991,39.918,78677.0
2024-05-14 14:50:00,42.23,42.23,42.15,42.16,90083.0,39.918,39.918,39.8424,39.8518,90083.0
2024-05-14 15:00:00,42.15,42.17,42.05,42.08,52040.0,39.8424,39.8613,39.7479,39.7762,52040.0
2024-05-14 15:10:00,42.07,42.08,42.04,42.06,58434.0,39.7668,39.7762,39.7384,39.7573,58434.0
2024-05-14 15:20:00,42.05,42.05,41.98,42.0,59359.0,39.7479,39.7479,39.6817,39.7006,59359.0
2024-05-14 15:30:00,42.0,42.01,41.96,42.0,83526.0,39.7006,39.7101,39.6628,39.7006,83526.0
2024-05-14 15:40:00,41.99,42.03,41.97,41.98,208431.0,39.6912,39.729,39.6723,39.6817,208431.0
2024-05-14 15:50:00,41.99,42.03,41.94,41.94,551760.0,39.6912,39.729,39.6439,39.6439,551760.0
2024-05-15 09:30:00,42.46,42.61,42.39,42.54,145970.0,40.1354,40.2772,40.0693,40.211,145970.0
2024-05-15 09:40:00,42.54,42.55,42.37,42.39,72095.0,40.211,40.2205,40.0504,40.0693,72095.0
2024-05-15 09:50:00,42.38,42.43,42.34,42.37,68191.0,40.0598,40.1071,40.022,40.0504,68191.0
2024-05-15 10:00:00,42.38,42.38,42.26,42.3,177015.0,40.0598,40.0598,39.9464,39.9842,177015.0
2024-05-15 10:10:00,42.3,42.35,42.25,42.33,76833.0,39.9842,40.0314,39.9369,40.0125,76833.0
2024-05-15 10:20:00,42.33,42.4,42.31,42.34,134318.0,40.0125,40.0787,39.9936,40.022,134318.0
2024-05-15 10:30:00,42.34,42.36,42.27,42.32,129030.0,40.022,40.0409,39.9558,40.0031,129030.0
2024-05-15 10:40:00,42.32,42.34,42.25,42.25,77699.0,40.0031,40.022,39.9369,39.9369,77699.0
2024-05-15 10:50:00,42.26,42.3,42.2,42.2,70499.0,39.9464,39.9842,39.8897,39.8897,70499.0
2024-05-15 11:00:00,42.2,42.22,42.17,42.2,120611.0,39.8897,39.9086,39.8613,39.8897,120611.0
2024-05-15 11:10:00,42.2,42.25,42.17,42.21,29427.0,39.8897,39.9369,39.8613,39.8991,29427.0
2024-05-15 11:20:00,42.21,42.22,42.15,42.2,90999.0,39.8991,39.9086,39.8424,39.8897,90999.0
2024-05-15 11:30:00,42.2,42.24,42.12,42.16,114153.0,39.8897,39.9275,39.814,39.8518,114153.0
2024-05-15 11:40:00,42.16,42.21,42.16,42.16,51949.0,39.8518,39.8991,39.8518,39.8518,51949.0
2024-05-15 11:50:00,42.16,42.17,42.09,42.14,66708.0,39.8518,39.8613,39.7857,39.8329,66708.0
2024-05-15 12:00:00,42.14,42.14,42.06,42.09,41943.0,39.8329,39.8329,39.7573,39.7857,41943.0
2024-05-15 12:10:00,42.09,42.13,42.08,42.11,96723.0,39.7857,39.8235,39.7762,39.8046,96723.0
2024-05-15 12:20:00,42.11,42.22,42.1,42.19,78315.0,39.8046,39.9086,39.7951,39.8802,78315.0
2024-05-15 12:30:00,42.2,42.21,42.16,42.2,156983.0,39.8897,39.8991,39.8518,39.8897,156983.0
2024-05-15 12:40:00,42.21,42.27,42.2,42.27,104823.0,39.8991,39.9558,39.8897,39.9558,104823.0
2024-05-15 12:50:00,42.27,42.28,42.22,42.25,94004.0,39.9558,39.9653,39.9086,39.9369,94004.0
2024-05-15 13:00:00,42.24,42.26,42.15,42.16,97746.0,39.9275,39.9464,39.8424,39.8518,97746.0
2024-05-15 13:10:00,42.16,42.18,42.11,42.12,57523.0,39.8518,39.8708,39.8046,39.814,57523.0
2024-05-15 13:20:00,42.13,42.14,42.07,42.09,56209.0,39.8235,39.8329,39.7668,39.7857,56209.0
2024-05-15 13:30:00,42.09,42.1,42.06,42.07,61490.0,39.7857,39.7951,39.7573,39.7668,61490.0
2024-05-15 13:40:00,42.07,42.07,41.98,42.0,64037.0,39.7668,39.7668,39.6817,39.7006,64037.0
2024-05-15 13:50:00,41.99,42.01,41.96,41.98,97157.0,39.6912,39.7101,39.6628,39.6817,97157.0
2024-05-15 14:00:00,41.98,42.02,41.95,42.0,98656.0,39.6817,39.7195,39.6533,39.7006,98656.0
2024-05-15 14:10:00,42.01,42.02,41.97,41.99,109664.0,39.7101,39.7195,39.6723,39.6912,109664.0
2024-05-15 14:20:00,41.99,42.0,41.95,41.98,100313.0,39.6912,39.7006,39.6533,39.6817,100313.0
2024-05-15 14:30:00,41.99,42.0,41.96,41.97,104544.0,39.6912,39.7006,39.6628,39.6723,104544.0
2024-05-15 14:40:00,41.98,42.03,41.96,42.02,164784.0,39.6817,39.729,39.6628,39.7195,164784.0
2024-05-15 14:50:00,42.03,42.05,42.0,42.05,132447.0,39.729,39.7479,39.7006,39.7479,132447.0
2024-05-15 15:00:00,42.05,42.06,42.03,42.03,80408.0,39.7479,39.7573,39.729,39.729,80408.0
2024-05-15 15:10:00,42.03,42.11,42.03,42.11,112681.0,39.729,39.8046,39.729,39.8046,112681.0
2024-05-15 15:20:00,42.11,42.13,42.04,42.04,179489.0,39.8046,39.8235,39.7384,39.7384,179489.0
2024-05-15 15:30:00,42.05,42.06,42.01,42.05,222502.0,39.7479,39.7573,39.7101,39.7479,222502.0
2024-05-15 15:40:00,42.05,42.11,42.04,42.09,389918.0,39.7479,39.8046,39.7384,39.7857,389918.0
2024-05-15 15:50:00,42.09,42.23,42.05,42.21,956841.0,39.7857,39.918,39.7479,39.8991,956841.0
2024-05-16 09:30:00,42.07,42.26,41.93,41.94,149774.0,39.7668,39.9464,39.6344,39.6439,149774.0
2024-05-16 09:40:00,41.92,42.01,41.9,41.91,167834.0,39.625,39.7101,39.6061,39.6155,167834.0
2024-05-16 09:50:00,41.91,41.95,41.75,41.8,162988.0,39.6155,39.6533,39.4643,39.5116,162988.0
2024-05-16 10:00:00,41.8,41.89,41.8,41.81,108429.0,39.5116,39.5966,39.5116,39.521,108429.0
2024-05-16 10:10:00,41.82,41.85,41.71,41.79,148793.0,39.5305,39.5588,39.4265,39.5021,148793.0
2024-05-16 10:20:00,41.79,41.86,41.76,41.82,154811.0,39.5021,39.5683,39.4737,39.5305,154811.0
2024-05-16 10:30:00,41.81,41.81,41.69,41.74,122572.0,39.521,39.521,39.4076,39.4548,122572.0
2024-05-16 10:40:00,41.74,41.9,41.72,41.89,125004.0,39.4548,39.6061,39.4359,39.5966,125004.0
2024-05-16 10:50:00,41.9,41.93,41.82,41.89,158371.0,39.6061,39.6344,39.5305,39.5966,158371.0
2024-05-16 11:00:00,41.9,41.94,41.88,41.91,99400.0,39.6061,39.6439,39.5872,39.6155,99400.0
2024-05-16 11:10:00,41.91,41.91,41.82,41.87,115727.0,39.6155,39.6155,39.5305,39.5777,115727.0
2024-05-16 11:20:00,41.87,41.91,41.85,41.87,84529.0,39.5777,39.6155,39.5588,39.5777,84529.0
2024-05-16 11:30:00,41.88,41.91,41.84,41.9,86367.0,39.5872,39.6155,39.5494,39.6061,86367.0
2024-05-16 11:40:00,41.89,41.93,41.87,41.93,66895.0,39.5966,39.6344,39.5777,39.6344,66895.0
2024-05-16 11:50:00,41.93,42.03,41.92,42.01,139656.0,39.6344,39.729,39.625,39.7101,139656.0
2024-05-16 12:00:00,42.01,42.03,41.94,41.98,92236.0,39.7101,39.729,39.6439,39.6817,92236.0
2024-05-16 12:10:00,41.98,42.01,41.97,42.0,41259.0,39.6817,39.7101,39.6723,39.7006,41259.0
2024-05-16 12:20:00,42.01,42.04,41.99,42.03,73370.0,39.7101,39.7384,39.6912,39.729,73370.0
2024-05-16 12:30:00,42.04,42.11,41.99,42.09,131464.0,39.7384,39.8046,39.6912,39.7857,131464.0
2024-05-16 12:40:00,42.09,42.12,42.07,42.08,73503.0,39.7857,39.814,39.7668,39.7762,73503.0
2024-05-16 12:50:00,42.09,42.13,42.0,42.02,789837.0,39.7857,39.8235,39.7006,39.7195,789837.0
2024-05-16 13:00:00,42.03,42.03,41.95,41.97,156491.0,39.729,39.729,39.6533,39.6723,156491.0
2024-05-16 13:10:00,41.98,41.99,41.93,41.95,85285.0,39.6817,39.6912,39.6344,39.6533,85285.0
2024-05-16 13:20:00,41.96,41.97,41.86,41.89,91791.0,39.6628,39.6723,39.5683,39.5966,91791.0
2024-05-16 13:30:00,41.9,41.91,41.79,41.8,106997.0,39.6061,39.6155,39.5021,39.5116,106997.0
2024-05-16 13:40:00,41.8,41.81,41.68,41.71,87265.0,39.5116,39.521,39.3981,39.4265,87265.0
2024-05-16 13:50:00,41.7,41.72,41.67,41.67,71344.0,39.417,39.4359,39.3887,39.3887,71344.0
2024-05-16 14:00:00,41.68,41.69,41.62,41.66,102554.0,39.3981,39.4076,39.3414,39.3792,102554.0
2024-05-16 14:10:00,41.66,41.68,41.59,41.65,130289.0,39.3792,39.3981,39.3131,39.3698,130289.0
2024-05-16 14:20:00,41.65,41.66,41.6,41.63,86114.0,39.3698,39.3792,39.3225,39.3509,86114.0
2024-05-16 14:30:00,41.63,41.64,41.58,41.63,126705.0,39.3509,39.3603,39.3036,39.3509,126705.0
2024-05-16 14:40:00,41.64,41.68,41.62,41.68,93652.0,39.3603,39.3981,39.3414,39.3981,93652.0
2024-05-16 14:50:00,41.69,41.78,41.68,41.78,153552.0,39.4076,39.4927,39.3981,39.4927,153552.0
2024-05-16 15:00:00,41.77,41.82,41.74,41.79,109529.0,39.4832,39.5305,39.4548,39.5021,109529.0
2024-05-16 15:10:00,41.79,41.88,41.79,41.85,115389.0,39.5021,39.5872,39.5021,39.5588,115389.0
2024-05-16 15:20:00,41.86,41.89,41.81,41.85,141469.0,39.5683,39.5966,39.521,39.5588,141469.0
2024-05-16 15:30:00,41.84,41.86,41.73,41.76,221246.0,39.5494,39.5683,39.4454,39.4737,221246.0
2024-05-16 15:40:00,41.76,41.78,41.71,41.75,301979.0,39.4737,39.4927,39.4265,39.4643,301979.0
2024-05-16 15:50:00,41.75,41.81,41.61,41.66,1174641.0,39.4643,39.521,39.332,39.3792,1174641.0
2024-05-17 09:30:00,41.96,41.96,41.52,41.54,345559.0,39.6628,39.6628,39.2469,39.2658,345559.0
2024-05-17 09:40:00,41.54,41.77,41.48,41.74,169386.0,39.2658,39.4832,39.2091,39.4548,169386.0
2024-05-17 09:50:00,41.74,41.76,41.65,41.66,113162.0,39.4548,39.4737,39.3698,39.3792,113162.0
2024-05-17 10:00:00,41.66,41.8,41.65,41.75,127561.0,39.3792,39.5116,39.3698,39.4643,127561.0
2024-05-17 10:10:00,41.76,41.76,41.68,41.7,69301.0,39.4737,39.4737,39.3981,39.417,69301.0
2024-05-17 10:20:00,41.71,41.76,41.69,41.71,153867.0,39.4265,39.4737,39.4076,39.4265,153867.0
2024-05-17 10:30:00,41.7,41.7,41.61,41.62,414912.0,39.417,39.417,39.332,39.3414,414912.0
2024-05-17 10:40:00,41.62,41.63,41.48,41.49,404620.0,39.3414,39.3509,39.2091,39.2185,404620.0
2024-05-17 10:50:00,41.5,41.53,41.47,41.5,208982.0,39.228,39.2563,39.1996,39.228,208982.0
2024-05-17 11:00:00,41.51,41.59,41.48,41.54,640536.0,39.2374,39.3131,39.2091,39.2658,640536.0
2024-05-17 11:10:00,41.54,41.63,41.51,41.55,533508.0,39.2658,39.3509,39.2374,39.2752,533508.0
2024-05-17 11:20:00,41.55,41.6,41.53,41.59,204434.0,39.2752,39.3225,39.2563,39.3131,204434.0
2024-05-17 11:30:00,41.6,41.61,41.55,41.58,165288.0,39.3225,39.332,39.2752,39.3036,165288.0
2024-05-17 11:40:00,41.58,41.6,41.52,41.57,143162.0,39.3036,39.3225,39.2469,39.2941,143162.0
2024-05-17 11:50:00,41.56,41.61,41.53,41.54,77527.0,39.2847,39.332,39.2563,39.2658,77527.0
2024-05-17 12:00:00,41.54,41.57,41.53,41.54,69624.0,39.2658,39.2941,39.2563,39.2658,69624.0
2024-05-17 12:10:00,41.54,41.55,41.5,41.52,71829.0,39.2658,39.2752,39.228,39.2469,71829.0
2024-05-17 12:20:00,41.52,41.53,41.48,41.5,58866.0,39.2469,39.2563,39.2091,39.228,58866.0
2024-05-17 12:30:00,41.5,41.54,41.49,41.52,87829.0,39.228,39.2658,39.2185,39.2469,87829.0
2024-05-17 12:40:00,41.52,41.6,41.5,41.55,279033.0,39.2469,39.3225,39.228,39.2752,279033.0
2024-05-17 12:50:00,41.55,41.58,41.52,41.55,88894.0,39.2752,39.3036,39.2469,39.2752,88894.0
2024-05-17 13:00:00,41.55,41.57,41.52,41.55,102774.0,39.2752,39.2941,39.2469,39.2752,102774.0
2024-05-17 13:10:00,41.55,41.56,41.5,41.52,80385.0,39.2752,39.2847,39.228,39.2469,80385.0
2024-05-17 13:20:00,41.52,41.55,41.51,41.52,90136.0,39.2469,39.2752,39.2374,39.2469,90136.0
2024-05-17 13:30:00,41.52,41.53,41.47,41.48,80554.0,39.2469,39.2563,39.1996,39.2091,80554.0
2024-05-17 13:40:00,41.48,41.49,41.43,41.43,80498.0,39.2091,39.2185,39.1618,39.1618,80498.0
2024-05-17 13:50:00,41.43,41.45,41.39,41.4,85348.0,39.1618,39.1807,39.124,39.1335,85348.0
2024-05-17 14:00:00,41.41,41.41,41.36,41.38,62605.0,39.1429,39.1429,39.0956,39.1146,62605.0
2024-05-17 14:10:00,41.38,41.38,41.31,41.33,121008.0,39.1146,39.1146,39.0484,39.0673,121008.0
2024-05-17 14:20:00,41.32,41.35,41.3,41.34,68312.0,39.0578,39.0862,39.0389,39.0767,68312.0
2024-05-17 14:30:00,41.34,41.36,41.31,41.36,81131.0,39.0767,39.0956,39.0484,39.0956,81131.0
2024-05-17 14:40:00,41.36,41.36,41.33,41.34,54122.0,39.0956,39.0956,39.0673,39.0767,54122.0
2024-05-17 14:50:00,41.34,41.44,41.34,41.44,369837.0,39.0767,39.1713,39.0767,39.1713,369837.0
2024-05-17 15:00:00,41.44,41.47,41.43,41.47,314173.0,39.1713,39.1996,39.1618,39.1996,314173.0
2024-05-17 15:10:00,41.47,41.47,41.44,41.46,185355.0,39.1996,39.1996,39.1713,39.1902,185355.0
2024-05-17 15:20:00,41.46,41.46,41.41,41.45,123405.0,39.1902,39.1902,39.1429,39.1807,123405.0
2024-05-17 15:30:00,41.44,41.46,41.41,41.41,128587.0,39.1713,39.1902,39.1429,39.1429,128587.0
2024-05-17 15:40:00,41.42,41.45,41.38,41.4,316211.0,39.1524,39.1807,39.1146,39.1335,316211.0
2024-05-17 15:50:00,41.4,41.46,41.33,41.45,1144812.0,39.1335,39.1902,39.0673,39.1807,1144812.0
2024-05-20 09:30:00,41.43,41.64,41.35,41.39,308897.0,39.1618,39.3603,39.0862,39.124,308897.0
2024-05-20 09:40:00,41.39,41.51,41.24,41.5,160650.0,39.124,39.2374,38.9822,39.228,160650.0
2024-05-20 09:50:00,41.51,41.58,41.46,41.49,52711.0,39.2374,39.3036,39.1902,39.2185,52711.0
2024-05-20 10:00:00,41.49,41.49,41.39,41.42,44760.0,39.2185,39.2185,39.124,39.1524,44760.0
2024-05-20 10:10:00,41.42,41.54,41.42,41.53,77697.0,39.1524,39.2658,39.1524,39.2563,77697.0
2024-05-20 10:20:00,41.54,41.58,41.49,41.52,52919.0,39.2658,39.3036,39.2185,39.2469,52919.0
2024-05-20 10:30:00,41.52,41.58,41.48,41.54,74994.0,39.2469,39.3036,39.2091,39.2658,74994.0
2024-05-20 10:40:00,41.55,41.55,41.51,41.53,49937.0,39.2752,39.2752,39.2374,39.2563,49937.0
2024-05-20 10:50:00,41.54,41.55,41.49,41.5,52130.0,39.2658,39.2752,39.2185,39.228,52130.0
2024-05-20 11:00:00,41.5,41.5,41.45,41.48,65676.0,39.228,39.228,39.1807,39.2091,65676.0
2024-05-20 11:10:00,41.48,41.53,41.45,41.53,64892.0,39.2091,39.2563,39.1807,39.2563,64892.0
2024-05-20 11:20:00,41.53,41.53,41.49,41.5,49363.0,39.2563,39.2563,39.2185,39.228,49363.0
2024-05-20 11:30:00,41.51,41.55,41.48,41.53,111931.0,39.2374,39.2752,39.2091,39.2563,111931.0
2024-05-20 11:40:00,41.52,41.53,41.4,41.42,78576.0,39.2469,39.2563,39.1335,39.1524,78576.0
2024-05-20 11:50:00,41.42,41.46,41.4,41.45,57809.0,39.1524,39.1902,39.1335,39.1807,57809.0
2024-05-20 12:00:00,41.45,41.48,41.42,41.47,40602.0,39.1807,39.2091,39.1524,39.1996,40602.0
2024-05-20 12:10:00,41.46,41.46,41.41,41.43,111646.0,39.1902,39.1902,39.1429,39.1618,111646.0
2024-05-20 12:20:00,41.44,41.53,41.43,41.52,728584.0,39.1713,39.2563,39.1618,39.2469,728584.0
2024-05-20 12:30:00,41.52,41.52,41.44,41.47,205633.0,39.2469,39.2469,39.1713,39.1996,205633.0
2024-05-20 12:40:00,41.47,41.49,41.44,41.45,237733.0,39.1996,39.2185,39.1713,39.1807,237733.0
2024-05-20 12:50:00,41.45,41.48,41.42,41.43,470017.0,39.1807,39.2091,39.1524,39.1618,470017.0
2024-05-20 13:00:00,41.43,41.43,41.36,41.37,152492.0,39.1618,39.1618,39.0956,39.1051,152492.0
2024-05-20 13:10:00,41.37,41.4,41.33,41.37,78673.0,39.1051,39.1335,39.0673,39.1051,78673.0
2024-05-20 13:20:00,41.37,41.4,41.36,41.38,49985.0,39.1051,39.1335,39.0956,39.1146,49985.0
2024-05-20 13:30:00,41.38,41.42,41.35,41.39,123170.0,39.1146,39.1524,39.0862,39.124,123170.0
2024-05-20 13:40:00,41.4,41.48,41.39,41.42,478847.0,39.1335,39.2091,39.124,39.1524,478847.0
2024-05-20 13:50:00,41.42,41.48,41.42,41.47,171671.0,39.1524,39.2091,39.1524,39.1996,171671.0
2024-05-20 14:00:00,41.46,41.46,41.3,41.36,57969.0,39.1902,39.1902,39.0389,39.0956,57969.0
2024-05-20 14:10:00,41.37,41.37,41.24,41.26,61249.0,39.1051,39.1051,38.9822,39.0011,61249.0
2024-05-20 14:20:00,41.26,41.3,41.23,41.3,91216.0,39.0011,39.0389,38.9728,39.0389,91216.0
2024-05-20 14:30:00,41.31,41.31,41.23,41.24,44937.0,39.0484,39.0484,38.9728,38.9822,44937.0
2024-05-20 14:40:00,41.25,41.3,41.19,41.2,94038.0,38.9917,39.0389,38.935,38.9444,94038.0
2024-05-20 14:50:00,41.21,41.21,41.11,41.18,66260.0,38.9539,38.9539,38.8593,38.9255,66260.0
2024-05-20 15:00:00,41.18,41.19,41.06,41.1,300919.0,38.9255,38.935,38.8121,38.8499,300919.0
2024-05-20 15:10:00,41.1,41.14,41.02,41.04,157197.0,38.8499,38.8877,38.7743,38.7932,157197.0
2024-05-20 15:20:00,41.04,41.04,40.97,41.0,131390.0,38.7932,38.7932,38.727,38.7554,131390.0
2024-05-20 15:30:00,41.0,41.08,40.97,41.05,132290.0,38.7554,38.831,38.727,38.8026,132290.0
2024-05-20 15:40:00,41.05,41.06,40.96,40.98,195209.0,38.8026,38.8121,38.7175,38.7365,195209.0
2024-05-20 15:50:00,40.98,40.99,40.85,40.9,882626.0,38.7365,38.7459,38.6136,38.6608,882626.0
2024-05-21 09:30:00,40.88,41.21,40.83,41.02,323559.0,38.6419,38.9539,38.5947,38.7743,323559.0
2024-05-21 09:40:00,41.03,41.14,40.99,41.11,131750.0,38.7837,38.8877,38.7459,38.8593,131750.0
2024-05-21 09:50:00,41.1,41.11,40.95,40.96,93549.0,38.8499,38.8593,38.7081,38.7175,93549.0
2024-05-21 10:00:00,40.97,41.19,40.95,41.19,93516.0,38.727,38.935,38.7081,38.935,93516.0
2024-05-21 10:10:00,41.19,41.2,41.08,41.12,47815.0,38.935,38.9444,38.831,38.8688,47815.0
2024-05-21 10:20:00,41.11,41.11,41.03,41.05,23932.0,38.8593,38.8593,38.7837,38.8026,23932.0
2024-05-21 10:30:00,41.05,41.13,41.02,41.09,98480.0,38.8026,38.8782,38.7743,38.8404,98480.0
2024-05-21 10:40:00,41.1,41.12,41.07,41.1,107212.0,38.8499,38.8688,38.8215,38.8499,107212.0
2024-05-21 10:50:00,41.11,41.17,41.09,41.09,81185.0,38.8593,38.916,38.8404,38.8404,81185.0
2024-05-21 11:00:00,41.09,41.1,41.03,41.04,29507.0,38.8404,38.8499,38.7837,38.7932,29507.0
2024-05-21 11:10:00,41.04,41.13,41.01,41.11,52192.0,38.7932,38.8782,38.7648,38.8593,52192.0
2024-05-21 11:20:00,41.1,41.14,41.09,41.12,43010.0,38.8499,38.8877,38.8404,38.8688,43010.0
2024-05-21 11:30:00,41.12,41.12,41.04,41.07,35169.0,38.8688,38.8688,38.7932,38.8215,35169.0
2024-05-21 11:40:00,41.06,41.09,41.01,41.02,42154.0,38.8121,38.8404,38.7648,38.7743,42154.0
2024-05-21 11:50:00,41.02,41.03,40.97,40.98,32270.0,38.7743,38.7837,38.727,38.7365,32270.0
2024-05-21 12:00:00,40.97,41.0,40.97,40.98,41729.0,38.727,38.7554,38.727,38.7365,41729.0
2024-05-21 12:10:00,40.98,41.0,40.96,40.98,29779.0,38.7365,38.7554,38.7175,38.7365,29779.0
2024-05-21 12:20:00,40.98,41.0,40.95,40.96,42854.0,38.7365,38.7554,38.7081,38.7175,42854.0
2024-05-21 12:30:00,40.97,40.98,40.94,40.95,29331.0,38.727,38.7365,38.6986,38.7081,29331.0
2024-05-21 12:40:00,40.96,41.0,40.95,40.98,82029.0,38.7175,38.7554,38.7081,38.7365,82029.0
2024-05-21 12:50:00,40.99,41.01,40.98,40.98,39476.0,38.7459,38.7648,38.7365,38.7365,39476.0
2024-05-21 13:00:00,40.98,40.99,40.93,40.96,36577.0,38.7365,38.7459,38.6892,38.7175,36577.0
2024-05-21 13:10:00,40.96,40.98,40.93,40.97,41706.0,38.7175,38.7365,38.6892,38.727,41706.0
2024-05-21 13:20:00,40.97,40.97,40.93,40.95,27478.0,38.727,38.727,38.6892,38.7081,27478.0
2024-05-21 13:30:00,40.96,41.05,40.95,41.03,149958.0,38.7175,38.8026,38.7081,38.7837,149958.0
2024-05-21 13:40:00,41.03,41.04,41.0,41.02,57437.0,38.7837,38.7932,38.7554,38.7743,57437.0
2024-05-21 13:50:00,41.02,41.08,41.02,41.07,28892.0,38.7743,38.831,38.7743,38.8215,28892.0
2024-05-21 14:00:00,41.08,41.11,41.06,41.09,41990.0,38.831,38.8593,38.8121,38.8404,41990.0
2024-05-21 14:10:00,41.09,41.1,41.06,41.08,36884.0,38.8404,38.8499,38.8121,38.831,36884.0
2024-05-21 14:20:00,41.08,41.1,41.06,41.08,72426.0,38.831,38.8499,38.8121,38.831,72426.0
2024-05-21 14:30:00,41.07,41.09,41.04,41.04,88118.0,38.8215,38.8404,38.7932,38.7932,88118.0
2024-05-21 14:40:00,41.05,41.06,40.98,41.01,128094.0,38.8026,38.8121,38.7365,38.7648,128094.0
2024-05-21 14:50:00,41.01,41.08,41.0,41.05,150370.0,38.7648,38.831,38.7554,38.8026,150370.0
2024-05-21 15:00:00,41.05,41.07,41.04,41.05,133177.0,38.8026,38.8215,38.7932,38.8026,133177.0
2024-05-21 15:10:00,41.05,41.12,41.04,41.12,346407.0,38.8026,38.8688,38.7932,38.8688,346407.0
2024-05-21 15:20:00,41.11,41.12,41.03,41.05,133055.0,38.8593,38.8688,38.7837,38.8026,133055.0
2024-05-21 15:30:00,41.05,41.11,41.03,41.1,274915.0,38.8026,38.8593,38.7837,38.8499,274915.0
2024-05-21 15:40:00,41.11,41.11,41.07,41.09,230797.0,38.8593,38.8593,38.8215,38.8404,230797.0
2024-05-21 15:50:00,41.09,41.22,41.05,41.21,849894.0,38.8404,38.9633,38.8026,38.9539,849894.0
2024-05-22 09:30:00,40.82,40.99,40.8,40.98,251771.0,38.5852,38.7459,38.5663,38.7365,251771.0
2024-05-22 09:40:00,40.97,41.15,40.97,41.15,108170.0,38.727,38.8971,38.727,38.8971,108170.0
2024-05-22 09:50:00,41.15,41.17,41.06,41.12,64227.0,38.8971,38.916,38.8121,38.8688,64227.0
2024-05-22 10:00:00,41.11,41.22,41.1,41.22,86191.0,38.8593,38.9633,38.8499,38.9633,86191.0
2024-05-22 10:10:00,41.22,41.23,41.05,41.06,79665.0,38.9633,38.9728,38.8026,38.8121,79665.0
2024-05-22 10:20:00,41.07,41.14,41.04,41.13,62411.0,38.8215,38.8877,38.7932,38.8782,62411.0
2024-05-22 10:30:00,41.13,41.22,41.12,41.18,45791.0,38.8782,38.9633,38.8688,38.9255,45791.0
2024-05-22 10:40:00,41.18,41.2,41.09,41.09,61915.0,38.9255,38.9444,38.8404,38.8404,61915.0
2024-05-22 10:50:00,41.1,41.11,41.07,41.08,39461.0,38.8499,38.8593,38.8215,38.831,39461.0
2024-05-22 11:00:00,41.08,41.11,41.02,41.05,92313.0,38.831,38.8593,38.7743,38.8026,92313.0
2024-05-22 11:10:00,41.05,41.06,40.99,41.0,55046.0,38.8026,38.8121,38.7459,38.7554,55046.0
2024-05-22 11:20:00,41.0,41.02,40.97,40.98,49617.0,38.7554,38.7743,38.727,38.7365,49617.0
2024-05-22 11:30:00,40.98,40.99,40.93,40.95,54451.0,38.7365,38.7459,38.6892,38.7081,54451.0
2024-05-22 11:40:00,40.95,40.96,40.94,40.96,57771.0,38.7081,38.7175,38.6986,38.7175,57771.0
2024-05-22 11:50:00,40.96,40.96,40.88,40.91,76074.0,38.7175,38.7175,38.6419,38.6703,76074.0
2024-05-22 12:00:00,40.91,40.95,40.89,40.92,60076.0,38.6703,38.7081,38.6514,38.6797,60076.0
2024-05-22 12:10:00,40.92,40.95,40.9,40.95,49285.0,38.6797,38.7081,38.6608,38.7081,49285.0
2024-05-22 12:20:00,40.95,41.01,40.94,41.0,72227.0,38.7081,38.7648,38.6986,38.7554,72227.0
2024-05-22 12:30:00,41.0,41.01,40.98,41.0,62256.0,38.7554,38.7648,38.7365,38.7554,62256.0
2024-05-22 12:40:00,41.0,41.01,40.98,41.0,39686.0,38.7554,38.7648,38.7365,38.7554,39686.0
2024-05-22 12:50:00,41.0,41.02,40.98,40.98,53072.0,38.7554,38.7743,38.7365,38.7365,53072.0
2024-05-22 13:00:00,40.98,41.01,40.98,41.0,50510.0,38.7365,38.7648,38.7365,38.7554,50510.0
2024-05-22 13:10:00,40.99,41.04,40.98,41.02,72049.0,38.7459,38.7932,38.7365,38.7743,72049.0
2024-05-22 13:20:00,41.03,41.03,40.97,40.98,168306.0,38.7837,38.7837,38.727,38.7365,168306.0
2024-05-22 13:30:00,40.98,41.01,40.92,40.99,52420.0,38.7365,38.7648,38.6797,38.7459,52420.0
2024-05-22 13:40:00,40.98,41.01,40.95,41.01,45368.0,38.7365,38.7648,38.7081,38.7648,45368.0
2024-05-22 13:50:00,41.0,41.05,40.99,41.05,60730.0,38.7554,38.8026,38.7459,38.8026,60730.0
2024-05-22 14:00:00,41.04,41.06,40.91,40.95,132286.0,38.7932,38.8121,38.6703,38.7081,132286.0
2024-05-22 14:10:00,40.95,41.01,40.92,40.96,127186.0,38.7081,38.7648,38.6797,38.7175,127186.0
2024-05-22 14:20:00,40.95,40.96,40.78,40.79,109735.0,38.7081,38.7175,38.5474,38.5569,109735.0
2024-05-22 14:30:00,40.79,40.84,40.71,40.72,79580.0,38.5569,38.6041,38.4812,38.4907,79580.0
2024-05-22 14:40:00,40.73,40.77,40.69,40.74,54271.0,38.5001,38.5379,38.4623,38.5096,54271.0
2024-05-22 14:50:00,40.74,40.75,40.71,40.73,52124.0,38.5096,38.519,38.4812,38.5001,52124.0
2024-05-22 15:00:00,40.73,40.79,40.71,40.79,71864.0,38.5001,38.5569,38.4812,38.5569,71864.0
2024-05-22 15:10:00,40.79,40.79,40.65,40.67,67270.0,38.5569,38.5569,38.4245,38.4434,67270.0
2024-05-22 15:20:00,40.66,40.71,40.6,40.64,103735.0,38.434,38.4812,38.3773,38.4151,103735.0
2024-05-22 15:30:00,40.64,40.72,40.61,40.69,116313.0,38.4151,38.4907,38.3867,38.4623,116313.0
2024-05-22 15:40:00,40.69,40.71,40.64,40.66,183643.0,38.4623,38.4812,38.4151,38.434,183643.0
2024-05-22 15:50:00,40.66,40.77,40.62,40.77,677246.0,38.434,38.5379,38.3962,38.5379,677246.0
2024-05-23 09:30:00,40.8,40.85,40.3,40.5,252273.0,38.5663,38.6136,38.0937,38.2827,252273.0
2024-05-23 09:40:00,40.49,40.58,40.36,40.36,164152.0,38.2733,38.3583,38.1504,38.1504,164152.0
2024-05-23 09:50:00,40.36,40.36,40.22,40.31,86961.0,38.1504,38.1504,38.0181,38.1031,86961.0
2024-05-23 10:00:00,40.31,40.42,40.23,40.41,111174.0,38.1031,38.2071,38.0275,38.1977,111174.0
2024-05-23 10:10:00,40.41,40.46,40.39,40.39,41637.0,38.1977,38.2449,38.1788,38.1788,41637.0
2024-05-23 10:20:00,40.39,40.39,40.26,40.32,78468.0,38.1788,38.1788,38.0559,38.1126,78468.0
2024-05-23 10:30:00,40.33,40.42,40.26,40.42,66412.0,38.122,38.2071,38.0559,38.2071,66412.0
2024-05-23 10:40:00,40.43,40.47,40.41,40.46,67323.0,38.2166,38.2544,38.1977,38.2449,67323.0
2024-05-23 10:50:00,40.47,40.47,40.34,40.37,61018.0,38.2544,38.2544,38.1315,38.1598,61018.0
2024-05-23 11:00:00,40.37,40.46,40.36,40.45,47920.0,38.1598,38.2449,38.1504,38.2355,47920.0
2024-05-23 11:10:00,40.45,40.47,40.4,40.43,50664.0,38.2355,38.2544,38.1882,38.2166,50664.0
2024-05-23 11:20:00,40.43,40.48,40.41,40.44,52506.0,38.2166,38.2638,38.1977,38.226,52506.0
2024-05-23 11:30:00,40.44,40.51,40.39,40.5,92424.0,38.226,38.2922,38.1788,38.2827,92424.0
2024-05-23 11:40:00,40.51,40.53,40.44,40.48,60096.0,38.2922,38.3111,38.226,38.2638,60096.0
2024-05-23 11:50:00,40.48,40.55,40.46,40.51,40974.0,38.2638,38.33,38.2449,38.2922,40974.0
2024-05-23 12:00:00,40.5,40.54,40.43,40.44,34688.0,38.2827,38.3205,38.2166,38.226,34688.0
2024-05-23 12:10:00,40.45,40.46,40.39,40.4,53165.0,38.2355,38.2449,38.1788,38.1882,53165.0
2024-05-23 12:20:00,40.4,40.46,40.39,40.42,65367.0,38.1882,38.2449,38.1788,38.2071,65367.0
2024-05-23 12:30:00,40.43,40.47,40.36,40.36,172427.0,38.2166,38.2544,38.1504,38.1504,172427.0
2024-05-23 12:40:00,40.37,40.39,40.31,40.34,70448.0,38.1598,38.1788,38.1031,38.1315,70448.0
2024-05-23 12:50:00,40.33,40.34,40.26,40.3,70177.0,38.122,38.1315,38.0559,38.0937,70177.0
2024-05-23 13:00:00,40.31,40.33,40.27,40.29,62250.0,38.1031,38.122,38.0653,38.0842,62250.0
2024-05-23 13:10:00,40.29,40.31,40.21,40.23,108610.0,38.0842,38.1031,38.0086,38.0275,108610.0
2024-05-23 13:20:00,40.23,40.28,40.17,40.27,122663.0,38.0275,38.0748,37.9708,38.0653,122663.0
2024-05-23 13:30:00,40.27,40.29,40.06,40.07,70079.0,38.0653,38.0842,37.8668,37.8763,70079.0
2024-05-23 13:40:00,40.06,40.13,39.93,39.95,98785.0,37.8668,37.933,37.7439,37.7628,98785.0
2024-05-23 13:50:00,39.95,39.99,39.89,39.9,64643.0,37.7628,37.8007,37.7061,37.7156,64643.0
2024-05-23 14:00:00,39.9,39.9,39.81,39.88,61502.0,37.7156,37.7156,37.6305,37.6967,61502.0
2024-05-23 14:10:00,39.88,39.9,39.75,39.76,211914.0,37.6967,37.7156,37.5738,37.5832,211914.0
2024-05-23 14:20:00,39.76,39.86,39.76,39.78,141057.0,37.5832,37.6778,37.5832,37.6021,141057.0
2024-05-23 14:30:00,39.78,39.89,39.76,39.88,91810.0,37.6021,37.7061,37.5832,37.6967,91810.0
2024-05-23 14:40:00,39.88,39.92,39.83,39.86,62178.0,37.6967,37.7345,37.6494,37.6778,62178.0
2024-05-23 14:50:00,39.86,39.88,39.8,39.82,75760.0,37.6778,37.6967,37.6211,37.64,75760.0
2024-05-23 15:00:00,39.82,39.94,39.81,39.94,61568.0,37.64,37.7534,37.6305,37.7534,61568.0
2024-05-23 15:10:00,39.94,39.95,39.86,39.87,99372.0,37.7534,37.7628,37.6778,37.6872,99372.0
2024-05-23 15:20:00,39.88,39.98,39.83,39.97,89436.0,37.6967,37.7912,37.6494,37.7817,89436.0
2024-05-23 15:30:00,39.97,40.0,39.92,39.98,137632.0,37.7817,37.8101,37.7345,37.7912,137632.0
2024-05-23 15:40:00,39.98,40.0,39.92,39.97,177134.0,37.7912,37.8101,37.7345,37.7817,177134.0
2024-05-23 15:50:00,39.97,40.06,39.96,40.03,1017520.0,37.7817,37.8668,37.7723,37.8385,1017520.0
2024-05-24 09:30:00,40.15,40.32,40.04,40.25,97999.0,37.9519,38.1126,37.8479,38.0464,97999.0
2024-05-24 09:40:00,40.24,40.27,40.12,40.16,50034.0,38.037,38.0653,37.9235,37.9613,50034.0
2024-05-24 09:50:00,40.17,40.29,40.13,40.26,38480.0,37.9708,38.0842,37.933,38.0559,38480.0
2024-05-24 10:00:00,40.28,40.37,40.28,40.31,73620.0,38.0748,38.1598,38.0748,38.1031,73620.0
2024-05-24 10:10:00,40.3,40.33,40.23,40.25,33961.0,38.0937,38.122,38.0275,38.0464,33961.0
2024-05-24 10:20:00,40.24,40.31,40.24,40.28,33881.0,38.037,38.1031,38.037,38.0748,33881.0
2024-05-24 10:30:00,40.28,40.29,40.18,40.2,48507.0,38.0748,38.0842,37.9802,37.9992,48507.0
2024-05-24 10:40:00,40.19,40.2,40.13,40.19,33798.0,37.9897,37.9992,37.933,37.9897,33798.0
2024-05-24 10:50:00,40.19,40.2,40.17,40.17,30559.0,37.9897,37.9992,37.9708,37.9708,30559.0
2024-05-24 11:00:00,40.18,40.27,40.15,40.26,48401.0,37.9802,38.0653,37.9519,38.0559,48401.0
2024-05-24 11:10:00,40.26,40.27,40.23,40.26,25072.0,38.0559,38.0653,38.0275,38.0559,25072.0
2024-05-24 11:20:00,40.26,40.26,40.18,40.2,49821.0,38.0559,38.0559,37.9802,37.9992,49821.0
2024-05-24 11:30:00,40.2,40.21,40.12,40.13,53823.0,37.9992,38.0086,37.9235,37.933,53823.0
2024-05-24 11:40:00,40.13,40.15,40.07,40.12,48027.0,37.933,37.9519,37.8763,37.9235,48027.0
2024-05-24 11:50:00,40.12,40.16,40.11,40.16,23323.0,37.9235,37.9613,37.9141,37.9613,23323.0
2024-05-24 12:00:00,40.15,40.25,40.14,40.25,61881.0,37.9519,38.0464,37.9424,38.0464,61881.0
2024-05-24 12:10:00,40.24,40.3,40.24,40.27,51375.0,38.037,38.0937,38.037,38.0653,51375.0
2024-05-24 12:20:00,40.27,40.3,40.25,40.27,42635.0,38.0653,38.0937,38.0464,38.0653,42635.0
2024-05-24 12:30:00,40.27,40.29,40.24,40.28,43600.0,38.0653,38.0842,38.037,38.0748,43600.0
2024-05-24 12:40:00,40.27,40.28,40.24,40.27,33640.0,38.0653,38.0748,38.037,38.0653,33640.0
2024-05-24 12:50:00,40.26,40.27,40.18,40.2,60888.0,38.0559,38.0653,37.9802,37.9992,60888.0
2024-05-24 13:00:00,40.21,40.25,40.19,40.22,64827.0,38.0086,38.0464,37.9897,38.0181,64827.0
2024-05-24 13:10:00,40.23,40.3,40.2,40.3,44659.0,38.0275,38.0937,37.9992,38.0937,44659.0
2024-05-24 13:20:00,40.29,40.33,40.26,40.32,49582.0,38.0842,38.122,38.0559,38.1126,49582.0
2024-05-24 13:30:00,40.31,40.36,40.29,40.34,71527.0,38.1031,38.1504,38.0842,38.1315,71527.0
2024-05-24 13:40:00,40.34,40.35,40.3,40.34,48922.0,38.1315,38.1409,38.0937,38.1315,48922.0
2024-05-24 13:50:00,40.34,40.35,40.31,40.32,41750.0,38.1315,38.1409,38.1031,38.1126,41750.0
2024-05-24 14:00:00,40.32,40.35,40.3,40.31,47829.0,38.1126,38.1409,38.0937,38.1031,47829.0
2024-05-24 14:10:00,40.3,40.32,40.28,40.29,32587.0,38.0937,38.1126,38.0748,38.0842,32587.0
2024-05-24 14:20:00,40.29,40.3,40.24,40.25,59222.0,38.0842,38.0937,38.037,38.0464,59222.0
2024-05-24 14:30:00,40.25,40.4,40.23,40.4,209503.0,38.0464,38.1882,38.0275,38.1882,209503.0
2024-05-24 14:40:00,40.39,40.51,40.38,40.49,158943.0,38.1788,38.2922,38.1693,38.2733,158943.0
2024-05-24 14:50:00,40.48,40.5,40.38,40.38,71288.0,38.2638,38.2827,38.1693,38.1693,71288.0
2024-05-24 15:00:00,40.39,40.41,40.34,40.4,75033.0,38.1788,38.1977,38.1315,38.1882,75033.0
2024-05-24 15:10:00,40.4,40.43,40.37,40.42,92239.0,38.1882,38.2166,38.1598,38.2071,92239.0
2024-05-24 15:20:00,40.42,40.42,40.36,40.37,50937.0,38.2071,38.2071,38.1504,38.1598,50937.0
2024-05-24 15:30:00,40.36,40.48,40.35,40.45,71559.0,38.1504,38.2638,38.1409,38.2355,71559.0
2024-05-24 15:40:00,40.44,40.5,40.39,40.4,125845.0,38.226,38.2827,38.1788,38.1882,125845.0
2024-05-24 15:50:00,40.39,40.54,40.39,40.53,418950.0,38.1788,38.3205,38.1788,38.3111,418950.0
2024-05-28 09:30:00,40.61,40.71,40.41,40.44,181741.0,38.3867,38.4812,38.1977,38.226,181741.0
2024-05-28 09:40:00,40.44,40.71,40.37,40.68,110007.0,38.226,38.4812,38.1598,38.4529,110007.0
2024-05-28 09:50:00,40.68,40.71,40.58,40.64,63431.0,38.4529,38.4812,38.3583,38.4151,63431.0
2024-05-28 10:00:00,40.64,40.69,40.54,40.57,71385.0,38.4151,38.4623,38.3205,38.3489,71385.0
2024-05-28 10:10:00,40.58,40.58,40.43,40.48,67447.0,38.3583,38.3583,38.2166,38.2638,67447.0
2024-05-28 10:20:00,40.47,40.51,40.41,40.42,78790.0,38.2544,38.2922,38.1977,38.2071,78790.0
2024-05-28 10:30:00,40.41,40.45,40.32,40.32,69066.0,38.1977,38.2355,38.1126,38.1126,69066.0
2024-05-28 10:40:00,40.32,40.35,40.27,40.32,82641.0,38.1126,38.1409,38.0653,38.1126,82641.0
2024-05-28 10:50:00,40.32,40.32,40.21,40.23,87380.0,38.1126,38.1126,38.0086,38.0275,87380.0
2024-05-28 11:00:00,40.23,40.25,40.16,40.2,62504.0,38.0275,38.0464,37.9613,37.9992,62504.0
2024-05-28 11:10:00,40.2,40.24,40.19,40.22,60798.0,37.9992,38.037,37.9897,38.0181,60798.0
2024-05-28 11:20:00,40.21,40.27,40.19,40.2,58616.0,38.0086,38.0653,37.9897,37.9992,58616.0
2024-05-28 11:30:00,40.2,40.22,40.13,40.22,54409.0,37.9992,38.0181,37.933,38.0181,54409.0
2024-05-28 11:40:00,40.22,40.24,40.16,40.23,38761.0,38.0181,38.037,37.9613,38.0275,38761.0
2024-05-28 11:50:00,40.24,40.28,40.22,40.25,56707.0,38.037,38.0748,38.0181,38.0464,56707.0
2024-05-28 12:00:00,40.25,40.27,40.22,40.26,88295.0,38.0464,38.0653,38.0181,38.0559,88295.0
2024-05-28 12:10:00,40.25,40.26,40.21,40.21,43985.0,38.0464,38.0559,38.0086,38.0086,43985.0
2024-05-28 12:20:00,40.21,40.21,40.15,40.16,49505.0,38.0086,38.0086,37.9519,37.9613,49505.0
2024-05-28 12:30:00,40.16,40.2,40.13,40.2,48085.0,37.9613,37.9992,37.933,37.9992,48085.0
2024-05-28 12:40:00,40.19,40.21,40.12,40.13,32837.0,37.9897,38.0086,37.9235,37.933,32837.0
2024-05-28 12:50:00,40.13,40.15,40.11,40.13,43766.0,37.933,37.9519,37.9141,37.933,43766.0
2024-05-28 13:00:00,40.13,40.13,39.98,40.07,58109.0,37.933,37.933,37.7912,37.8763,58109.0
2024-05-28 13:10:00,40.06,40.07,39.99,40.01,45778.0,37.8668,37.8763,37.8007,37.8196,45778.0
2024-05-28 13:20:00,40.01,40.01,39.93,39.93,48378.0,37.8196,37.8196,37.7439,37.7439,48378.0
2024-05-28 13:30:00,39.93,39.97,39.91,39.92,45084.0,37.7439,37.7817,37.725,37.7345,45084.0
2024-05-28 13:40:00,39.92,39.92,39.83,39.85,56026.0,37.7345,37.7345,37.6494,37.6683,56026.0
2024-05-28 13:50:00,39.85,39.85,39.79,39.84,43674.0,37.6683,37.6683,37.6116,37.6589,43674.0
2024-05-28 14:00:00,39.83,39.9,39.79,39.9,60393.0,37.6494,37.7156,37.6116,37.7156,60393.0
2024-05-28 14:10:00,39.89,39.92,39.85,39.9,85432.0,37.7061,37.7345,37.6683,37.7156,85432.0
2024-05-28 14:20:00,39.9,39.9,39.76,39.79,64245.0,37.7156,37.7156,37.5832,37.6116,64245.0
2024-05-28 14:30:00,39.78,39.78,39.68,39.71,79162.0,37.6021,37.6021,37.5076,37.536,79162.0
2024-05-28 14:40:00,39.71,39.76,39.69,39.72,57222.0,37.536,37.5832,37.5171,37.5454,57222.0
2024-05-28 14:50:00,39.72,39.73,39.67,39.71,58707.0,37.5454,37.5549,37.4982,37.536,58707.0
2024-05-28 15:00:00,39.71,39.74,39.65,39.66,78753.0,37.536,37.5643,37.4793,37.4887,78753.0
2024-05-28 15:10:00,39.66,39.7,39.64,39.7,110182.0,37.4887,37.5265,37.4698,37.5265,110182.0
2024-05-28 15:20:00,39.69,39.74,39.66,39.66,109919.0,37.5171,37.5643,37.4887,37.4887,109919.0
2024-05-28 15:30:00,39.66,39.79,39.66,39.77,102169.0,37.4887,37.6116,37.4887,37.5927,102169.0
2024-05-28 15:40:00,39.77,39.82,39.74,39.82,131677.0,37.5927,37.64,37.5643,37.64,131677.0
2024-05-28 15:50:00,39.82,39.9,39.74,39.77,769066.0,37.64,37.7156,37.5643,37.5927,769066.0
2024-05-29 09:30:00,39.16,39.16,38.65,38.87,387505.0,37.0161,37.0161,36.534,36.742,387505.0
2024-05-29 09:40:00,38.88,39.03,38.64,38.69,202057.0,36.7514,36.8932,36.5246,36.5718,202057.0
2024-05-29 09:50:00,38.67,38.79,38.64,38.77,136187.0,36.5529,36.6663,36.5246,36.6474,136187.0
2024-05-29 10:00:00,38.77,38.88,38.74,38.79,120313.0,36.6474,36.7514,36.6191,36.6663,120313.0
2024-05-29 10:10:00,38.79,38.91,38.71,38.89,99055.0,36.6663,36.7798,36.5907,36.7609,99055.0
2024-05-29 10:20:00,38.89,38.98,38.85,38.86,133024.0,36.7609,36.8459,36.7231,36.7325,133024.0
2024-05-29 10:30:00,38.86,38.93,38.8,38.93,80932.0,36.7325,36.7987,36.6758,36.7987,80932.0
2024-05-29 10:40:00,38.92,38.93,38.85,38.88,60959.0,36.7892,36.7987,36.7231,36.7514,60959.0
2024-05-29 10:50:00,38.88,38.92,38.81,38.88,63396.0,36.7514,36.7892,36.6853,36.7514,63396.0
2024-05-29 11:00:00,38.88,38.88,38.8,38.87,60714.0,36.7514,36.7514,36.6758,36.742,60714.0
2024-05-29 11:10:00,38.88,38.9,38.8,38.82,87775.0,36.7514,36.7703,36.6758,36.6947,87775.0
2024-05-29 11:20:00,38.82,38.9,38.8,38.88,44156.0,36.6947,36.7703,36.6758,36.7514,44156.0
2024-05-29 11:30:00,38.88,38.89,38.81,38.84,67863.0,36.7514,36.7609,36.6853,36.7136,67863.0
2024-05-29 11:40:00,38.84,38.89,38.82,38.87,53091.0,36.7136,36.7609,36.6947,36.742,53091.0
2024-05-29 11:50:00,38.87,38.89,38.82,38.82,134268.0,36.742,36.7609,36.6947,36.6947,134268.0
2024-05-29 12:00:00,38.82,38.84,38.78,38.84,49484.0,36.6947,36.7136,36.6569,36.7136,49484.0
2024-05-29 12:10:00,38.83,38.91,38.82,38.9,61490.0,36.7042,36.7798,36.6947,36.7703,61490.0
2024-05-29 12:20:00,38.9,38.95,38.89,38.94,69074.0,36.7703,36.8176,36.7609,36.8081,69074.0
2024-05-29 12:30:00,38.94,38.95,38.9,38.93,47646.0,36.8081,36.8176,36.7703,36.7987,47646.0
2024-05-29 12:40:00,38.93,38.93,38.87,38.91,43988.0,36.7987,36.7987,36.742,36.7798,43988.0
2024-05-29 12:50:00,38.91,38.96,38.91,38.95,56006.0,36.7798,36.827,36.7798,36.8176,56006.0
2024-05-29 13:00:00,38.95,38.97,38.87,38.91,51446.0,36.8176,36.8365,36.742,36.7798,51446.0
2024-05-29 13:10:00,38.91,38.93,38.88,38.91,64268.0,36.7798,36.7987,36.7514,36.7798,64268.0
2024-05-29 13:20:00,38.91,38.97,38.9,38.97,84368.0,36.7798,36.8365,36.7703,36.8365,84368.0
2024-05-29 13:30:00,38.96,38.97,38.93,38.93,59906.0,36.827,36.8365,36.7987,36.7987,59906.0
2024-05-29 13:40:00,38.93,38.94,38.9,38.94,56146.0,36.7987,36.8081,36.7703,36.8081,56146.0
2024-05-29 13:50:00,38.94,39.05,38.93,39.0,60822.0,36.8081,36.9121,36.7987,36.8649,60822.0
2024-05-29 14:00:00,39.01,39.07,38.99,39.05,45195.0,36.8743,36.931,36.8554,36.9121,45195.0
2024-05-29 14:10:00,39.05,39.06,38.99,39.0,39806.0,36.9121,36.9216,36.8554,36.8649,39806.0
2024-05-29 14:20:00,39.0,39.04,38.98,39.02,38461.0,36.8649,36.9027,36.8459,36.8838,38461.0
2024-05-29 14:30:00,39.01,39.05,38.97,39.05,189286.0,36.8743,36.9121,36.8365,36.9121,189286.0
2024-05-29 14:40:00,39.05,39.08,38.96,38.97,62327.0,36.9121,36.9405,36.827,36.8365,62327.0
2024-05-29 14:50:00,38.98,39.03,38.96,39.02,48822.0,36.8459,36.8932,36.827,36.8838,48822.0
2024-05-29 15:00:00,39.01,39.06,39.0,39.05,46032.0,36.8743,36.9216,36.8649,36.9121,46032.0
2024-05-29 15:10:00,39.05,39.07,39.03,39.05,86308.0,36.9121,36.931,36.8932,36.9121,86308.0
2024-05-29 15:20:00,39.06,39.12,39.03,39.07,66507.0,36.9216,36.9783,36.8932,36.931,66507.0
2024-05-29 15:30:00,39.08,39.12,39.05,39.12,70601.0,36.9405,36.9783,36.9121,36.9783,70601.0
2024-05-29 15:40:00,39.12,39.12,39.08,39.09,161071.0,36.9783,36.9783,36.9405,36.9499,161071.0
2024-05-29 15:50:00,39.09,39.12,39.02,39.06,574647.0,36.9499,36.9783,36.8838,36.9216,574647.0
2024-05-30 09:30:00,39.4,39.55,39.18,39.22,210118.0,37.243,37.3847,37.035,37.0728,210118.0
2024-05-30 09:40:00,39.23,39.27,38.76,38.82,205992.0,37.0823,37.1201,36.638,36.6947,205992.0
2024-05-30 09:50:00,38.82,39.04,38.77,38.96,128445.0,36.6947,36.9027,36.6474,36.827,128445.0
2024-05-30 10:00:00,38.98,39.14,38.96,39.11,131993.0,36.8459,36.9972,36.827,36.9688,131993.0
2024-05-30 10:10:00,39.1,39.1,38.9,38.94,118576.0,36.9594,36.9594,36.7703,36.8081,118576.0
2024-05-30 10:20:00,38.94,39.04,38.9,38.91,91184.0,36.8081,36.9027,36.7703,36.7798,91184.0
2024-05-30 10:30:00,38.91,39.02,38.88,38.96,89752.0,36.7798,36.8838,36.7514,36.827,89752.0
2024-05-30 10:40:00,38.96,39.04,38.93,38.98,74241.0,36.827,36.9027,36.7987,36.8459,74241.0
2024-05-30 10:50:00,38.98,39.05,38.97,39.05,112529.0,36.8459,36.9121,36.8365,36.9121,112529.0
2024-05-30 11:00:00,39.05,39.12,39.03,39.09,125105.0,36.9121,36.9783,36.8932,36.9499,125105.0
2024-05-30 11:10:00,39.09,39.26,39.08,39.26,135959.0,36.9499,37.1106,36.9405,37.1106,135959.0
2024-05-30 11:20:00,39.26,39.37,39.24,39.34,120633.0,37.1106,37.2146,37.0917,37.1862,120633.0
2024-05-30 11:30:00,39.34,39.34,39.24,39.27,70432.0,37.1862,37.1862,37.0917,37.1201,70432.0
2024-05-30 11:40:00,39.28,39.28,39.17,39.17,100027.0,37.1295,37.1295,37.0255,37.0255,100027.0
2024-05-30 11:50:00,39.16,39.29,39.15,39.23,132895.0,37.0161,37.139,37.0066,37.0823,132895.0
2024-05-30 12:00:00,39.23,39.36,39.22,39.36,96249.0,37.0823,37.2051,37.0728,37.2051,96249.0
2024-05-30 12:10:00,39.35,39.38,39.32,39.37,71063.0,37.1957,37.224,37.1673,37.2146,71063.0
2024-05-30 12:20:00,39.37,39.37,39.27,39.27,70848.0,37.2146,37.2146,37.1201,37.1201,70848.0
2024-05-30 12:30:00,39.27,39.33,39.24,39.33,69228.0,37.1201,37.1768,37.0917,37.1768,69228.0
2024-05-30 12:40:00,39.32,39.36,39.31,39.34,68350.0,37.1673,37.2051,37.1579,37.1862,68350.0
2024-05-30 12:50:00,39.33,39.4,39.32,39.37,65843.0,37.1768,37.243,37.1673,37.2146,65843.0
2024-05-30 13:00:00,39.38,39.43,39.36,39.39,46635.0,37.224,37.2713,37.2051,37.2335,46635.0
2024-05-30 13:10:00,39.39,39.42,39.36,39.36,44733.0,37.2335,37.2619,37.2051,37.2051,44733.0
2024-05-30 13:20:00,39.37,39.38,39.33,39.35,48219.0,37.2146,37.224,37.1768,37.1957,48219.0
2024-05-30 13:30:00,39.36,39.39,39.33,39.34,69951.0,37.2051,37.2335,37.1768,37.1862,69951.0
2024-05-30 13:40:00,39.34,39.38,39.33,39.34,35786.0,37.1862,37.224,37.1768,37.1862,35786.0
2024-05-30 13:50:00,39.34,39.39,39.33,39.38,39981.0,37.1862,37.2335,37.1768,37.224,39981.0
2024-05-30 14:00:00,39.39,39.4,39.33,39.34,67124.0,37.2335,37.243,37.1768,37.1862,67124.0
2024-05-30 14:10:00,39.34,39.36,39.27,39.33,70709.0,37.1862,37.2051,37.1201,37.1768,70709.0
2024-05-30 14:20:00,39.33,39.43,39.32,39.43,64262.0,37.1768,37.2713,37.1673,37.2713,64262.0
2024-05-30 14:30:00,39.44,39.46,39.36,39.38,75874.0,37.2808,37.2997,37.2051,37.224,75874.0
2024-05-30 14:40:00,39.38,39.4,39.34,39.38,51391.0,37.224,37.243,37.1862,37.224,51391.0
2024-05-30 14:50:00,39.39,39.42,39.36,39.42,84649.0,37.2335,37.2619,37.2051,37.2619,84649.0
2024-05-30 15:00:00,39.41,39.44,39.4,39.41,62596.0,37.2524,37.2808,37.243,37.2524,62596.0
2024-05-30 15:10:00,39.41,39.44,39.37,39.43,98024.0,37.2524,37.2808,37.2146,37.2713,98024.0
2024-05-30 15:20:00,39.42,39.46,39.4,39.43,115768.0,37.2619,37.2997,37.243,37.2713,115768.0
2024-05-30 15:30:00,39.43,39.44,39.35,39.37,120924.0,37.2713,37.2808,37.1957,37.2146,120924.0
2024-05-30 15:40:00,39.38,39.39,39.28,39.3,222353.0,37.224,37.2335,37.1295,37.1484,222353.0
2024-05-30 15:50:00,39.31,39.39,39.26,39.37,638911.0,37.1579,37.2335,37.1106,37.2146,638911.0
2024-05-31 09:30:00,39.65,39.85,39.53,39.84,154322.0,37.4793,37.6683,37.3658,37.6589,154322.0
2024-05-31 09:40:00,39.83,39.86,39.6,39.71,105627.0,37.6494,37.6778,37.432,37.536,105627.0
2024-05-31 09:50:00,39.7,39.81,39.67,39.79,170744.0,37.5265,37.6305,37.4982,37.6116,170744.0
2024-05-31 10:00:00,39.81,39.84,39.67,39.71,141546.0,37.6305,37.6589,37.4982,37.536,141546.0
2024-05-31 10:10:00,39.71,39.72,39.61,39.65,76097.0,37.536,37.5454,37.4415,37.4793,76097.0
2024-05-31 10:20:00,39.65,39.78,39.63,39.71,123449.0,37.4793,37.6021,37.4604,37.536,123449.0
2024-05-31 10:30:00,39.73,39.86,39.68,39.8,108167.0,37.5549,37.6778,37.5076,37.6211,108167.0
2024-05-31 10:40:00,39.8,39.83,39.76,39.8,60662.0,37.6211,37.6494,37.5832,37.6211,60662.0
2024-05-31 10:50:00,39.8,39.81,39.74,39.77,91322.0,37.6211,37.6305,37.5643,37.5927,91322.0
2024-05-31 11:00:00,39.78,39.79,39.72,39.75,61949.0,37.6021,37.6116,37.5454,37.5738,61949.0
2024-05-31 11:10:00,39.75,39.8,39.66,39.66,117948.0,37.5738,37.6211,37.4887,37.4887,117948.0
2024-05-31 11:20:00,39.66,39.8,39.65,39.8,82348.0,37.4887,37.6211,37.4793,37.6211,82348.0
2024-05-31 11:30:00,39.8,39.84,39.77,39.82,46913.0,37.6211,37.6589,37.5927,37.64,46913.0
2024-05-31 11:40:00,39.83,39.83,39.76,39.77,38342.0,37.6494,37.6494,37.5832,37.5927,38342.0
2024-05-31 11:50:00,39.77,39.8,39.74,39.77,44606.0,37.5927,37.6211,37.5643,37.5927,44606.0
2024-05-31 12:00:00,39.76,39.76,39.61,39.63,84278.0,37.5832,37.5832,37.4415,37.4604,84278.0
2024-05-31 12:10:00,39.62,39.69,39.61,39.67,139143.0,37.4509,37.5171,37.4415,37.4982,139143.0
2024-05-31 12:20:00,39.67,39.72,39.65,39.72,57613.0,37.4982,37.5454,37.4793,37.5454,57613.0
2024-05-31 12:30:00,39.72,39.77,39.71,39.73,45643.0,37.5454,37.5927,37.536,37.5549,45643.0
2024-05-31 12:40:00,39.73,39.74,39.69,39.72,112295.0,37.5549,37.5643,37.5171,37.5454,112295.0
2024-05-31 12:50:00,39.72,39.78,39.71,39.76,62759.0,37.5454,37.6021,37.536,37.5832,62759.0
2024-05-31 13:00:00,39.77,39.84,39.75,39.83,48459.0,37.5927,37.6589,37.5738,37.6494,48459.0
2024-05-31 13:10:00,39.83,39.89,39.82,39.87,59735.0,37.6494,37.7061,37.64,37.6872,59735.0
2024-05-31 13:20:00,39.88,39.9,39.85,39.88,26118.0,37.6967,37.7156,37.6683,37.6967,26118.0
2024-05-31 13:30:00,39.88,39.92,39.87,39.91,34652.0,37.6967,37.7345,37.6872,37.725,34652.0
2024-05-31 13:40:00,39.91,39.96,39.91,39.94,41010.0,37.725,37.7723,37.725,37.7534,41010.0
2024-05-31 13:50:00,39.93,39.99,39.9,39.98,34610.0,37.7439,37.8007,37.7156,37.7912,34610.0
2024-05-31 14:00:00,39.98,40.04,39.93,40.03,53070.0,37.7912,37.8479,37.7439,37.8385,53070.0
2024-05-31 14:10:00,40.04,40.11,40.02,40.11,75967.0,37.8479,37.9141,37.829,37.9141,75967.0
2024-05-31 14:20:00,40.1,40.11,40.05,40.06,39343.0,37.9046,37.9141,37.8574,37.8668,39343.0
2024-05-31 14:30:00,40.05,40.06,39.99,40.02,57135.0,37.8574,37.8668,37.8007,37.829,57135.0
2024-05-31 14:40:00,40.01,40.04,39.98,40.02,43340.0,37.8196,37.8479,37.7912,37.829,43340.0
2024-05-31 14:50:00,40.02,40.04,39.99,40.04,52210.0,37.829,37.8479,37.8007,37.8479,52210.0
2024-05-31 15:00:00,40.04,40.16,40.03,40.15,331693.0,37.8479,37.9613,37.8385,37.9519,331693.0
2024-05-31 15:10:00,40.15,40.2,40.12,40.14,160480.0,37.9519,37.9992,37.9235,37.9424,160480.0
2024-05-31 15:20:00,40.14,40.16,40.09,40.1,73783.0,37.9424,37.9613,37.8952,37.9046,73783.0
2024-05-31 15:30:00,40.1,40.16,40.08,40.16,148040.0,37.9046,37.9613,37.8857,37.9613,148040.0
2024-05-31 15:40:00,40.16,40.32,40.15,40.32,363602.0,37.9613,38.1126,37.9519,38.1126,363602.0
2024-05-31 15:50:00,40.32,40.6,40.31,40.55,1150441.0,38.1126,38.3773,38.1031,38.33,1150441.0
2024-06-03 09:30:00,40.76,40.8,40.2,40.45,241345.0,38.5285,38.5663,37.9992,38.2355,241345.0
2024-06-03 09:40:00,40.46,40.48,40.27,40.29,119578.0,38.2449,38.2638,38.0653,38.0842,119578.0
2024-06-03 09:50:00,40.29,40.32,40.15,40.24,149150.0,38.0842,38.1126,37.9519,38.037,149150.0
2024-06-03 10:00:00,40.26,40.42,40.17,40.17,125776.0,38.0559,38.2071,37.9708,37.9708,125776.0
2024-06-03 10:10:00,40.16,40.27,40.13,40.26,52087.0,37.9613,38.0653,37.933,38.0559,52087.0
2024-06-03 10:20:00,40.26,40.27,40.17,40.2,49888.0,38.0559,38.0653,37.9708,37.9992,49888.0
2024-06-03 10:30:00,40.2,40.21,40.02,40.07,130950.0,37.9992,38.0086,37.829,37.8763,130950.0
2024-06-03 10:40:00,40.07,40.12,39.95,40.05,116866.0,37.8763,37.9235,37.7628,37.8574,116866.0
2024-06-03 10:50:00,40.05,40.18,40.02,40.05,85395.0,37.8574,37.9802,37.829,37.8574,85395.0
2024-06-03 11:00:00,40.04,40.12,39.95,40.11,148194.0,37.8479,37.9235,37.7628,37.9141,148194.0
2024-06-03 11:10:00,40.12,40.13,39.98,39.99,92425.0,37.9235,37.933,37.7912,37.8007,92425.0
2024-06-03 11:20:00,39.98,40.0,39.89,39.94,105291.0,37.7912,37.8101,37.7061,37.7534,105291.0
2024-06-03 11:30:00,39.94,39.99,39.9,39.91,120888.0,37.7534,37.8007,37.7156,37.725,120888.0
2024-06-03 11:40:00,39.91,39.91,39.78,39.87,121458.0,37.725,37.725,37.6021,37.6872,121458.0
2024-06-03 11:50:00,39.87,39.89,39.73,39.77,122347.0,37.6872,37.7061,37.5549,37.5927,122347.0
2024-06-03 12:00:00,39.77,39.81,39.61,39.66,81688.0,37.5927,37.6305,37.4415,37.4887,81688.0
2024-06-03 12:10:00,39.66,39.68,39.55,39.56,51811.0,37.4887,37.5076,37.3847,37.3942,51811.0
2024-06-03 12:20:00,39.57,39.57,39.51,39.57,71493.0,37.4036,37.4036,37.3469,37.4036,71493.0
2024-06-03 12:30:00,39.57,39.59,39.46,39.53,230231.0,37.4036,37.4225,37.2997,37.3658,230231.0
2024-06-03 12:40:00,39.54,39.59,39.46,39.56,304645.0,37.3753,37.4225,37.2997,37.3942,304645.0
2024-06-03 12:50:00,39.56,39.56,39.31,39.44,224354.0,37.3942,37.3942,37.1579,37.2808,224354.0
2024-06-03 13:00:00,39.45,39.47,39.35,39.37,75733.0,37.2902,37.3091,37.1957,37.2146,75733.0
2024-06-03 13:10:00,39.37,39.45,39.32,39.41,94319.0,37.2146,37.2902,37.1673,37.2524,94319.0
2024-06-03 13:20:00,39.41,39.5,39.4,39.5,61640.0,37.2524,37.3375,37.243,37.3375,61640.0
2024-06-03 13:30:00,39.49,39.58,39.47,39.57,49348.0,37.328,37.4131,37.3091,37.4036,49348.0
2024-06-03 13:40:00,39.58,39.63,39.55,39.59,57897.0,37.4131,37.4604,37.3847,37.4225,57897.0
2024-06-03 13:50:00,39.61,39.63,39.57,39.62,44219.0,37.4415,37.4604,37.4036,37.4509,44219.0
2024-06-03 14:00:00,39.62,39.68,39.6,39.68,32949.0,37.4509,37.5076,37.432,37.5076,32949.0
2024-06-03 14:10:00,39.68,39.7,39.62,39.69,47294.0,37.5076,37.5265,37.4509,37.5171,47294.0
2024-06-03 14:20:00,39.69,39.74,39.67,39.72,46474.0,37.5171,37.5643,37.4982,37.5454,46474.0
2024-06-03 14:30:00,39.73,39.79,39.72,39.79,53894.0,37.5549,37.6116,37.5454,37.6116,53894.0
2024-06-03 14:40:00,39.79,39.86,39.75,39.84,63616.0,37.6116,37.6778,37.5738,37.6589,63616.0
2024-06-03 14:50:00,39.84,39.85,39.74,39.8,58680.0,37.6589,37.6683,37.5643,37.6211,58680.0
2024-06-03 15:00:00,39.8,39.83,39.75,39.77,51741.0,37.6211,37.6494,37.5738,37.5927,51741.0
2024-06-03 15:10:00,39.77,39.81,39.73,39.8,60750.0,37.5927,37.6305,37.5549,37.6211,60750.0
2024-06-03 15:20:00,39.79,39.83,39.74,39.77,73884.0,37.6116,37.6494,37.5643,37.5927,73884.0
2024-06-03 15:30:00,39.77,39.81,39.72,39.73,135834.0,37.5927,37.6305,37.5454,37.5549,135834.0
2024-06-03 15:40:00,39.73,39.78,39.71,39.72,143898.0,37.5549,37.6021,37.536,37.5454,143898.0
2024-06-03 15:50:00,39.72,39.77,39.68,39.75,515768.0,37.5454,37.5927,37.5076,37.5738,515768.0
2024-06-04 09:30:00,39.35,39.53,39.26,39.36,189223.0,37.1957,37.3658,37.1106,37.2051,189223.0
2024-06-04 09:40:00,39.36,39.8,39.36,39.68,194152.0,37.2051,37.6211,37.2051,37.5076,194152.0
2024-06-04 09:50:00,39.7,39.72,39.62,39.72,87141.0,37.5265,37.5454,37.4509,37.5454,87141.0
2024-06-04 10:00:00,39.72,39.87,39.6,39.62,133840.0,37.5454,37.6872,37.432,37.4509,133840.0
2024-06-04 10:10:00,39.62,39.72,39.59,39.71,83644.0,37.4509,37.5454,37.4225,37.536,83644.0
2024-06-04 10:20:00,39.71,39.73,39.64,39.7,76844.0,37.536,37.5549,37.4698,37.5265,76844.0
2024-06-04 10:30:00,39.7,39.75,39.65,39.7,82708.0,37.5265,37.5738,37.4793,37.5265,82708.0
2024-06-04 10:40:00,39.71,39.74,39.54,39.57,90074.0,37.536,37.5643,37.3753,37.4036,90074.0
2024-06-04 10:50:00,39.56,39.58,39.42,39.44,64899.0,37.3942,37.4131,37.2619,37.2808,64899.0
2024-06-04 11:00:00,39.43,39.44,39.34,39.41,54204.0,37.2713,37.2808,37.1862,37.2524,54204.0
2024-06-04 11:10:00,39.41,39.46,39.38,39.46,57468.0,37.2524,37.2997,37.224,37.2997,57468.0
2024-06-04 11:20:00,39.46,39.48,39.38,39.4,67350.0,37.2997,37.3186,37.224,37.243,67350.0
2024-06-04 11:30:00,39.39,39.39,39.26,39.31,111914.0,37.2335,37.2335,37.1106,37.1579,111914.0
2024-06-04 11:40:00,39.3,39.31,39.21,39.23,108232.0,37.1484,37.1579,37.0634,37.0823,108232.0
2024-06-04 11:50:00,39.22,39.23,39.14,39.15,118861.0,37.0728,37.0823,36.9972,37.0066,118861.0
2024-06-04 12:00:00,39.16,39.17,39.09,39.1,63821.0,37.0161,37.0255,36.9499,36.9594,63821.0
2024-06-04 12:10:00,39.1,39.16,39.08,39.15,115570.0,36.9594,37.0161,36.9405,37.0066,115570.0
2024-06-04 12:20:00,39.15,39.2,39.15,39.19,74036.0,37.0066,37.0539,37.0066,37.0444,74036.0
2024-06-04 12:30:00,39.19,39.2,39.1,39.12,37454.0,37.0444,37.0539,36.9594,36.9783,37454.0
2024-06-04 12:40:00,39.12,39.19,39.1,39.19,55372.0,36.9783,37.0444,36.9594,37.0444,55372.0
2024-06-04 12:50:00,39.18,39.21,39.14,39.19,44755.0,37.035,37.0634,36.9972,37.0444,44755.0
2024-06-04 13:00:00,39.19,39.2,39.12,39.15,46503.0,37.0444,37.0539,36.9783,37.0066,46503.0
2024-06-04 13:10:00,39.15,39.2,39.15,39.19,55018.0,37.0066,37.0539,37.0066,37.0444,55018.0
2024-06-04 13:20:00,39.19,39.24,39.18,39.21,116423.0,37.0444,37.0917,37.035,37.0634,116423.0
2024-06-04 13:30:00,39.21,39.24,39.15,39.2,66813.0,37.0634,37.0917,37.0066,37.0539,66813.0
2024-06-04 13:40:00,39.2,39.22,39.16,39.19,77447.0,37.0539,37.0728,37.0161,37.0444,77447.0
2024-06-04 13:50:00,39.19,39.19,39.15,39.16,50936.0,37.0444,37.0444,37.0066,37.0161,50936.0
2024-06-04 14:00:00,39.16,39.18,39.0,39.05,1345019.0,37.0161,37.035,36.8649,36.9121,1345019.0
2024-06-04 14:10:00,39.05,39.12,39.01,39.07,265916.0,36.9121,36.9783,36.8743,36.931,265916.0
2024-06-04 14:20:00,39.07,39.18,39.07,39.1,109007.0,36.931,37.035,36.931,36.9594,109007.0
2024-06-04 14:30:00,39.11,39.11,39.01,39.05,77801.0,36.9688,36.9688,36.8743,36.9121,77801.0
2024-06-04 14:40:00,39.05,39.12,39.03,39.05,77941.0,36.9121,36.9783,36.8932,36.9121,77941.0
2024-06-04 14:50:00,39.05,39.06,38.99,39.01,118069.0,36.9121,36.9216,36.8554,36.8743,118069.0
2024-06-04 15:00:00,39.0,39.0,38.9,38.95,99911.0,36.8649,36.8649,36.7703,36.8176,99911.0
2024-06-04 15:10:00,38.95,39.0,38.92,38.98,114983.0,36.8176,36.8649,36.7892,36.8459,114983.0
2024-06-04 15:20:00,38.99,39.02,38.95,38.98,206874.0,36.8554,36.8838,36.8176,36.8459,206874.0
2024-06-04 15:30:00,38.98,39.06,38.97,39.06,194126.0,36.8459,36.9216,36.8365,36.9216,194126.0
2024-06-04 15:40:00,39.05,39.07,38.96,38.96,321743.0,36.9121,36.931,36.827,36.827,321743.0
2024-06-04 15:50:00,38.97,39.03,38.91,38.95,670485.0,36.8365,36.8932,36.7798,36.8176,670485.0
2024-06-05 09:30:00,39.07,39.1,38.61,38.72,360648.0,36.931,36.9594,36.4962,36.6002,360648.0
2024-06-05 09:40:00,38.72,38.79,38.62,38.65,244934.0,36.6002,36.6663,36.5057,36.534,244934.0
2024-06-05 09:50:00,38.64,38.66,38.44,38.58,354308.0,36.5246,36.5435,36.3355,36.4678,354308.0
2024-06-05 10:00:00,38.57,38.59,38.32,38.5,370281.0,36.4584,36.4773,36.2221,36.3922,370281.0
2024-06-05 10:10:00,38.5,38.59,38.46,38.52,387560.0,36.3922,36.4773,36.3544,36.4111,387560.0
2024-06-05 10:20:00,38.53,38.67,38.45,38.54,1575161.0,36.4206,36.5529,36.345,36.43,1575161.0
2024-06-05 10:30:00,38.54,38.66,38.54,38.59,557720.0,36.43,36.5435,36.43,36.4773,557720.0
2024-06-05 10:40:00,38.59,38.7,38.48,38.61,349949.0,36.4773,36.5813,36.3733,36.4962,349949.0
2024-06-05 10:50:00,38.62,38.63,38.48,38.55,228485.0,36.5057,36.5151,36.3733,36.4395,228485.0
2024-06-05 11:00:00,38.56,38.66,38.51,38.58,143493.0,36.4489,36.5435,36.4017,36.4678,143493.0
2024-06-05 11:10:00,38.58,38.63,38.5,38.59,261093.0,36.4678,36.5151,36.3922,36.4773,261093.0
2024-06-05 11:20:00,38.59,38.64,38.56,38.59,321622.0,36.4773,36.5246,36.4489,36.4773,321622.0
2024-06-05 11:30:00,38.59,38.64,38.57,38.62,266083.0,36.4773,36.5246,36.4584,36.5057,266083.0
2024-06-05 11:40:00,38.62,38.75,38.61,38.72,216452.0,36.5057,36.6285,36.4962,36.6002,216452.0
2024-06-05 11:50:00,38.72,38.74,38.71,38.73,114880.0,36.6002,36.6191,36.5907,36.6096,114880.0
2024-06-05 12:00:00,38.73,38.75,38.71,38.73,92407.0,36.6096,36.6285,36.5907,36.6096,92407.0
2024-06-05 12:10:00,38.72,38.78,38.69,38.72,148985.0,36.6002,36.6569,36.5718,36.6002,148985.0
2024-06-05 12:20:00,38.72,38.74,38.68,38.73,83074.0,36.6002,36.6191,36.5624,36.6096,83074.0
2024-06-05 12:30:00,38.73,38.81,38.73,38.8,165416.0,36.6096,36.6853,36.6096,36.6758,165416.0
2024-06-05 12:40:00,38.8,38.86,38.79,38.84,89618.0,36.6758,36.7325,36.6663,36.7136,89618.0
2024-06-05 12:50:00,38.83,38.84,38.65,38.66,102584.0,36.7042,36.7136,36.534,36.5435,102584.0
2024-06-05 13:00:00,38.66,38.73,38.65,38.72,73712.0,36.5435,36.6096,36.534,36.6002,73712.0
2024-06-05 13:10:00,38.72,38.76,38.69,38.69,114970.0,36.6002,36.638,36.5718,36.5718,114970.0
2024-06-05 13:20:00,38.7,38.79,38.66,38.79,150612.0,36.5813,36.6663,36.5435,36.6663,150612.0
2024-06-05 13:30:00,38.79,38.81,38.74,38.77,163783.0,36.6663,36.6853,36.6191,36.6474,163783.0
2024-06-05 13:40:00,38.77,38.81,38.76,38.78,113019.0,36.6474,36.6853,36.638,36.6569,113019.0
2024-06-05 13:50:00,38.78,38.82,38.77,38.8,97642.0,36.6569,36.6947,36.6474,36.6758,97642.0
2024-06-05 14:00:00,38.8,38.88,38.75,38.88,165002.0,36.6758,36.7514,36.6285,36.7514,165002.0
2024-06-05 14:10:00,38.89,38.93,38.87,38.91,133370.0,36.7609,36.7987,36.742,36.7798,133370.0
2024-06-05 14:20:00,38.9,38.91,38.87,38.9,85549.0,36.7703,36.7798,36.742,36.7703,85549.0
2024-06-05 14:30:00,38.9,38.97,38.89,38.91,156307.0,36.7703,36.8365,36.7609,36.7798,156307.0
2024-06-05 14:40:00,38.9,38.94,38.9,38.93,67368.0,36.7703,36.8081,36.7703,36.7987,67368.0
2024-06-05 14:50:00,38.93,38.99,38.9,38.91,103673.0,36.7987,36.8554,36.7703,36.7798,103673.0
2024-06-05 15:00:00,38.91,38.97,38.9,38.93,108580.0,36.7798,36.8365,36.7703,36.7987,108580.0
2024-06-05 15:10:00,38.92,38.96,38.89,38.96,64727.0,36.7892,36.827,36.7609,36.827,64727.0
2024-06-05 15:20:00,38.96,38.98,38.9,38.94,137790.0,36.827,36.8459,36.7703,36.8081,137790.0
2024-06-05 15:30:00,38.93,39.06,38.9,39.04,211454.0,36.7987,36.9216,36.7703,36.9027,211454.0
2024-06-05 15:40:00,39.04,39.05,38.95,38.99,239956.0,36.9027,36.9121,36.8176,36.8554,239956.0
2024-06-05 15:50:00,38.98,39.11,38.95,39.08,1007398.0,36.8459,36.9688,36.8176,36.9405,1007398.0
2024-06-06 09:30:00,39.08,39.23,38.94,39.02,164254.0,36.9405,37.0823,36.8081,36.8838,164254.0
2024-06-06 09:40:00,39.01,39.28,39.0,39.26,87375.0,36.8743,37.1295,36.8649,37.1106,87375.0
2024-06-06 09:50:00,39.27,39.36,39.17,39.33,56863.0,37.1201,37.2051,37.0255,37.1768,56863.0
2024-06-06 10:00:00,39.33,39.36,39.09,39.23,176309.0,37.1768,37.2051,36.9499,37.0823,176309.0
2024-06-06 10:10:00,39.24,39.24,39.13,39.18,123144.0,37.0917,37.0917,36.9877,37.035,123144.0
2024-06-06 10:20:00,39.18,39.18,39.07,39.15,112162.0,37.035,37.035,36.931,37.0066,112162.0
2024-06-06 10:30:00,39.14,39.15,39.07,39.11,85700.0,36.9972,37.0066,36.931,36.9688,85700.0
2024-06-06 10:40:00,39.1,39.13,39.07,39.09,69142.0,36.9594,36.9877,36.931,36.9499,69142.0
2024-06-06 10:50:00,39.09,39.12,39.03,39.11,49168.0,36.9499,36.9783,36.8932,36.9688,49168.0
2024-06-06 11:00:00,39.11,39.16,39.05,39.12,41837.0,36.9688,37.0161,36.9121,36.9783,41837.0
2024-06-06 11:10:00,39.12,39.12,39.08,39.12,50504.0,36.9783,36.9783,36.9405,36.9783,50504.0
2024-06-06 11:20:00,39.12,39.14,39.1,39.14,60127.0,36.9783,36.9972,36.9594,36.9972,60127.0
2024-06-06 11:30:00,39.14,39.19,39.13,39.17,74387.0,36.9972,37.0444,36.9877,37.0255,74387.0
2024-06-06 11:40:00,39.18,39.19,39.14,39.16,92837.0,37.035,37.0444,36.9972,37.0161,92837.0
2024-06-06 11:50:00,39.17,39.18,39.13,39.15,49395.0,37.0255,37.035,36.9877,37.0066,49395.0
2024-06-06 12:00:00,39.16,39.16,39.03,39.05,41005.0,37.0161,37.0161,36.8932,36.9121,41005.0
2024-06-06 12:10:00,39.05,39.07,38.99,39.0,53931.0,36.9121,36.931,36.8554,36.8649,53931.0
2024-06-06 12:20:00,39.0,39.0,38.94,38.98,64574.0,36.8649,36.8649,36.8081,36.8459,64574.0
2024-06-06 12:30:00,38.98,38.98,38.88,38.9,96861.0,36.8459,36.8459,36.7514,36.7703,96861.0
2024-06-06 12:40:00,38.9,38.92,38.85,38.86,74760.0,36.7703,36.7892,36.7231,36.7325,74760.0
2024-06-06 12:50:00,38.87,38.87,38.78,38.78,86856.0,36.742,36.742,36.6569,36.6569,86856.0
2024-06-06 13:00:00,38.78,38.84,38.75,38.83,74614.0,36.6569,36.7136,36.6285,36.7042,74614.0
2024-06-06 13:10:00,38.84,38.88,38.83,38.88,324699.0,36.7136,36.7514,36.7042,36.7514,324699.0
2024-06-06 13:20:00,38.88,38.9,38.85,38.89,124153.0,36.7514,36.7703,36.7231,36.7609,124153.0
2024-06-06 13:30:00,38.9,39.05,38.88,39.05,54244.0,36.7703,36.9121,36.7514,36.9121,54244.0
2024-06-06 13:40:00,39.05,39.06,39.01,39.02,42478.0,36.9121,36.9216,36.8743,36.8838,42478.0
2024-06-06 13:50:00,39.02,39.14,39.02,39.1,46427.0,36.8838,36.9972,36.8838,36.9594,46427.0
2024-06-06 14:00:00,39.09,39.12,38.97,38.97,64565.0,36.9499,36.9783,36.8365,36.8365,64565.0
2024-06-06 14:10:00,38.97,39.05,38.96,39.04,41014.0,36.8365,36.9121,36.827,36.9027,41014.0
2024-06-06 14:20:00,39.03,39.1,39.02,39.09,34925.0,36.8932,36.9594,36.8838,36.9499,34925.0
2024-06-06 14:30:00,39.09,39.14,39.07,39.13,84179.0,36.9499,36.9972,36.931,36.9877,84179.0
2024-06-06 14:40:00,39.13,39.15,39.09,39.13,96169.0,36.9877,37.0066,36.9499,36.9877,96169.0
2024-06-06 14:50:00,39.13,39.17,39.1,39.1,90041.0,36.9877,37.0255,36.9594,36.9594,90041.0
2024-06-06 15:00:00,39.1,39.12,39.07,39.08,65243.0,36.9594,36.9783,36.931,36.9405,65243.0
2024-06-06 15:10:00,39.08,39.11,38.99,39.02,164955.0,36.9405,36.9688,36.8554,36.8838,164955.0
2024-06-06 15:20:00,39.02,39.02,38.95,38.98,123685.0,36.8838,36.8838,36.8176,36.8459,123685.0
2024-06-06 15:30:00,38.98,38.99,38.9,38.91,188684.0,36.8459,36.8554,36.7703,36.7798,188684.0
2024-06-06 15:40:00,38.91,38.92,38.87,38.92,284513.0,36.7798,36.7892,36.742,36.7892,284513.0
2024-06-06 15:50:00,38.91,39.03,38.9,39.03,965614.0,36.7798,36.8932,36.7703,36.8932,965614.0
2024-06-07 09:30:00,38.71,38.89,38.7,38.85,201563.0,36.5907,36.7609,36.5813,36.7231,201563.0
2024-06-07 09:40:00,38.84,39.19,38.84,39.17,167042.0,36.7136,37.0444,36.7136,37.0255,167042.0
2024-06-07 09:50:00,39.16,39.23,39.06,39.19,121952.0,37.0161,37.0823,36.9216,37.0444,121952.0
2024-06-07 10:00:00,39.18,39.2,39.11,39.11,60187.0,37.035,37.0539,36.9688,36.9688,60187.0
2024-06-07 10:10:00,39.11,39.17,39.05,39.16,65667.0,36.9688,37.0255,36.9121,37.0161,65667.0
2024-06-07 10:20:00,39.17,39.25,39.12,39.23,40783.0,37.0255,37.1012,36.9783,37.0823,40783.0
2024-06-07 10:30:00,39.22,39.29,39.19,39.28,47985.0,37.0728,37.139,37.0444,37.1295,47985.0
2024-06-07 10:40:00,39.28,39.36,39.27,39.31,131799.0,37.1295,37.2051,37.1201,37.1579,131799.0
2024-06-07 10:50:00,39.29,39.29,39.19,39.19,82996.0,37.139,37.139,37.0444,37.0444,82996.0
2024-06-07 11:00:00,39.2,39.2,39.12,39.2,101509.0,37.0539,37.0539,36.9783,37.0539,101509.0
2024-06-07 11:10:00,39.2,39.21,39.16,39.16,32320.0,37.0539,37.0634,37.0161,37.0161,32320.0
2024-06-07 11:20:00,39.16,39.21,39.13,39.17,49567.0,37.0161,37.0634,36.9877,37.0255,49567.0
2024-06-07 11:30:00,39.18,39.2,39.16,39.18,37514.0,37.035,37.0539,37.0161,37.035,37514.0
2024-06-07 11:40:00,39.18,39.24,39.17,39.23,46271.0,37.035,37.0917,37.0255,37.0823,46271.0
2024-06-07 11:50:00,39.23,39.23,39.19,39.22,37422.0,37.0823,37.0823,37.0444,37.0728,37422.0
2024-06-07 12:00:00,39.21,39.29,39.15,39.28,92344.0,37.0634,37.139,37.0066,37.1295,92344.0
2024-06-07 12:10:00,39.29,39.3,39.27,39.27,58019.0,37.139,37.1484,37.1201,37.1201,58019.0
2024-06-07 12:20:00,39.28,39.33,39.24,39.32,72565.0,37.1295,37.1768,37.0917,37.1673,72565.0
2024-06-07 12:30:00,39.32,39.34,39.22,39.22,66690.0,37.1673,37.1862,37.0728,37.0728,66690.0
2024-06-07 12:40:00,39.23,39.24,39.19,39.22,48376.0,37.0823,37.0917,37.0444,37.0728,48376.0
2024-06-07 12:50:00,39.22,39.3,39.21,39.3,43050.0,37.0728,37.1484,37.0634,37.1484,43050.0
2024-06-07 13:00:00,39.3,39.3,39.22,39.25,51892.0,37.1484,37.1484,37.0728,37.1012,51892.0
2024-06-07 13:10:00,39.25,39.31,39.24,39.29,56173.0,37.1012,37.1579,37.0917,37.139,56173.0
2024-06-07 13:20:00,39.29,39.37,39.28,39.33,61411.0,37.139,37.2146,37.1295,37.1768,61411.0
2024-06-07 13:30:00,39.33,39.35,39.29,39.3,52751.0,37.1768,37.1957,37.139,37.1484,52751.0
2024-06-07 13:40:00,39.3,39.31,39.23,39.25,53266.0,37.1484,37.1579,37.0823,37.1012,53266.0
2024-06-07 13:50:00,39.25,39.26,39.22,39.23,36954.0,37.1012,37.1106,37.0728,37.0823,36954.0
2024-06-07 14:00:00,39.23,39.23,39.07,39.08,111031.0,37.0823,37.0823,36.931,36.9405,111031.0
2024-06-07 14:10:00,39.09,39.11,39.05,39.08,47308.0,36.9499,36.9688,36.9121,36.9405,47308.0
2024-06-07 14:20:00,39.07,39.19,39.07,39.16,75634.0,36.931,37.0444,36.931,37.0161,75634.0
2024-06-07 14:30:00,39.15,39.18,39.13,39.16,67450.0,37.0066,37.035,36.9877,37.0161,67450.0
2024-06-07 14:40:00,39.17,39.2,39.14,39.18,68815.0,37.0255,37.0539,36.9972,37.035,68815.0
2024-06-07 14:50:00,39.18,39.19,39.13,39.14,71362.0,37.035,37.0444,36.9877,36.9972,71362.0
2024-06-07 15:00:00,39.13,39.16,39.09,39.11,64245.0,36.9877,37.0161,36.9499,36.9688,64245.0
2024-06-07 15:10:00,39.11,39.11,39.05,39.05,107952.0,36.9688,36.9688,36.9121,36.9121,107952.0
2024-06-07 15:20:00,39.05,39.07,39.01,39.07,215918.0,36.9121,36.931,36.8743,36.931,215918.0
2024-06-07 15:30:00,39.07,39.1,39.04,39.07,151120.0,36.931,36.9594,36.9027,36.931,151120.0
2024-06-07 15:40:00,39.07,39.1,39.02,39.07,199567.0,36.931,36.9594,36.8838,36.931,199567.0
2024-06-07 15:50:00,39.07,39.11,39.0,39.01,584864.0,36.931,36.9688,36.8649,36.8743,584864.0
2024-06-10 09:30:00,38.65,38.85,38.42,38.44,206034.0,36.534,36.7231,36.3166,36.3355,206034.0
2024-06-10 09:40:00,38.43,38.64,38.29,38.57,142121.0,36.3261,36.5246,36.1937,36.4584,142121.0
2024-06-10 09:50:00,38.61,38.72,38.44,38.55,125424.0,36.4962,36.6002,36.3355,36.4395,125424.0
2024-06-10 10:00:00,38.55,38.72,38.52,38.65,77242.0,36.4395,36.6002,36.4111,36.534,77242.0
2024-06-10 10:10:00,38.65,38.73,38.53,38.71,83497.0,36.534,36.6096,36.4206,36.5907,83497.0
2024-06-10 10:20:00,38.73,38.75,38.62,38.64,62059.0,36.6096,36.6285,36.5057,36.5246,62059.0
2024-06-10 10:30:00,38.63,38.7,38.6,38.64,64431.0,36.5151,36.5813,36.4867,36.5246,64431.0
2024-06-10 10:40:00,38.65,38.68,38.6,38.66,59752.0,36.534,36.5624,36.4867,36.5435,59752.0
2024-06-10 10:50:00,38.66,38.7,38.55,38.56,47845.0,36.5435,36.5813,36.4395,36.4489,47845.0
2024-06-10 11:00:00,38.56,38.6,38.52,38.56,77029.0,36.4489,36.4867,36.4111,36.4489,77029.0
2024-06-10 11:10:00,38.57,38.68,38.51,38.65,53789.0,36.4584,36.5624,36.4017,36.534,53789.0
2024-06-10 11:20:00,38.65,38.77,38.62,38.76,49955.0,36.534,36.6474,36.5057,36.638,49955.0
2024-06-10 11:30:00,38.77,38.83,38.74,38.78,67102.0,36.6474,36.7042,36.6191,36.6569,67102.0
2024-06-10 11:40:00,38.77,38.84,38.68,38.71,394665.0,36.6474,36.7136,36.5624,36.5907,394665.0
2024-06-10 11:50:00,38.71,38.81,38.71,38.81,37947.0,36.5907,36.6853,36.5907,36.6853,37947.0
2024-06-10 12:00:00,38.82,38.86,38.8,38.8,59371.0,36.6947,36.7325,36.6758,36.6758,59371.0
2024-06-10 12:10:00,38.8,38.87,38.78,38.8,52527.0,36.6758,36.742,36.6569,36.6758,52527.0
2024-06-10 12:20:00,38.8,38.81,38.67,38.7,56755.0,36.6758,36.6853,36.5529,36.5813,56755.0
2024-06-10 12:30:00,38.69,38.79,38.67,38.79,269308.0,36.5718,36.6663,36.5529,36.6663,269308.0
2024-06-10 12:40:00,38.79,38.92,38.78,38.91,70901.0,36.6663,36.7892,36.6569,36.7798,70901.0
2024-06-10 12:50:00,38.91,38.92,38.88,38.88,27886.0,36.7798,36.7892,36.7514,36.7514,27886.0
2024-06-10 13:00:00,38.89,38.89,38.84,38.86,48793.0,36.7609,36.7609,36.7136,36.7325,48793.0
2024-06-10 13:10:00,38.86,38.9,38.84,38.88,57635.0,36.7325,36.7703,36.7136,36.7514,57635.0
2024-06-10 13:20:00,38.88,38.98,38.88,38.98,42677.0,36.7514,36.8459,36.7514,36.8459,42677.0
2024-06-10 13:30:00,38.98,39.03,38.97,39.02,32950.0,36.8459,36.8932,36.8365,36.8838,32950.0
2024-06-10 13:40:00,39.02,39.08,38.93,39.04,141064.0,36.8838,36.9405,36.7987,36.9027,141064.0
2024-06-10 13:50:00,39.05,39.05,38.95,38.95,60800.0,36.9121,36.9121,36.8176,36.8176,60800.0
2024-06-10 14:00:00,38.95,38.95,38.88,38.93,104025.0,36.8176,36.8176,36.7514,36.7987,104025.0
2024-06-10 14:10:00,38.92,38.98,38.9,38.96,48389.0,36.7892,36.8459,36.7703,36.827,48389.0
2024-06-10 14:20:00,38.96,39.03,38.94,39.02,65328.0,36.827,36.8932,36.8081,36.8838,65328.0
2024-06-10 14:30:00,39.02,39.07,38.99,39.02,45154.0,36.8838,36.931,36.8554,36.8838,45154.0
2024-06-10 14:40:00,39.01,39.05,38.99,39.02,70060.0,36.8743,36.9121,36.8554,36.8838,70060.0
2024-06-10 14:50:00,39.02,39.03,38.98,39.02,123954.0,36.8838,36.8932,36.8459,36.8838,123954.0
2024-06-10 15:00:00,39.01,39.04,38.96,38.96,30149.0,36.8743,36.9027,36.827,36.827,30149.0
2024-06-10 15:10:00,38.96,38.97,38.88,38.9,63446.0,36.827,36.8365,36.7514,36.7703,63446.0
2024-06-10 15:20:00,38.91,38.97,38.9,38.96,53874.0,36.7798,36.8365,36.7703,36.827,53874.0
2024-06-10 15:30:00,38.96,39.01,38.93,39.01,183376.0,36.827,36.8743,36.7987,36.8743,183376.0
2024-06-10 15:40:00,39.01,39.01,38.83,38.84,335734.0,36.8743,36.8743,36.7042,36.7136,335734.0
2024-06-10 15:50:00,38.82,38.84,38.72,38.76,1140093.0,36.6947,36.7136,36.6002,36.638,1140093.0
2024-06-11 09:30:00,38.69,38.82,37.9,38.12,314453.0,36.5718,36.6947,35.8251,36.033,314453.0
2024-06-11 09:40:00,38.12,38.16,37.84,37.89,156087.0,36.033,36.0708,35.7684,35.8156,156087.0
2024-06-11 09:50:00,37.9,38.04,37.87,38.04,98624.0,35.8251,35.9574,35.7967,35.9574,98624.0
2024-06-11 10:00:00,38.03,38.04,37.81,37.93,168780.0,35.948,35.9574,35.74,35.8534,168780.0
2024-06-11 10:10:00,37.92,38.05,37.88,38.02,222634.0,35.844,35.9669,35.8062,35.9385,222634.0
2024-06-11 10:20:00,38.02,38.19,37.99,38.08,276514.0,35.9385,36.0992,35.9101,35.9952,276514.0
2024-06-11 10:30:00,38.09,38.12,38.01,38.02,199115.0,36.0047,36.033,35.929,35.9385,199115.0
2024-06-11 10:40:00,38.02,38.1,37.97,38.05,211300.0,35.9385,36.0141,35.8912,35.9669,211300.0
2024-06-11 10:50:00,38.05,38.29,38.04,38.29,373354.0,35.9669,36.1937,35.9574,36.1937,373354.0
2024-06-11 11:00:00,38.28,38.45,38.18,38.25,309488.0,36.1843,36.345,36.0897,36.1559,309488.0
2024-06-11 11:10:00,38.25,38.25,38.11,38.23,120989.0,36.1559,36.1559,36.0236,36.137,120989.0
2024-06-11 11:20:00,38.23,38.33,38.21,38.3,132894.0,36.137,36.2315,36.1181,36.2032,132894.0
2024-06-11 11:30:00,38.31,38.39,38.31,38.32,154404.0,36.2126,36.2882,36.2126,36.2221,154404.0
2024-06-11 11:40:00,38.32,38.35,38.26,38.3,100392.0,36.2221,36.2504,36.1654,36.2032,100392.0
2024-06-11 11:50:00,38.31,38.33,38.26,38.29,105358.0,36.2126,36.2315,36.1654,36.1937,105358.0
2024-06-11 12:00:00,38.29,38.29,38.23,38.26,109944.0,36.1937,36.1937,36.137,36.1654,109944.0
2024-06-11 12:10:00,38.26,38.26,38.11,38.14,155585.0,36.1654,36.1654,36.0236,36.0519,155585.0
2024-06-11 12:20:00,38.14,38.21,38.14,38.16,82562.0,36.0519,36.1181,36.0519,36.0708,82562.0
2024-06-11 12:30:00,38.16,38.19,38.12,38.17,155627.0,36.0708,36.0992,36.033,36.0803,155627.0
2024-06-11 12:40:00,38.18,38.2,38.09,38.09,170027.0,36.0897,36.1086,36.0047,36.0047,170027.0
2024-06-11 12:50:00,38.09,38.1,38.01,38.02,330448.0,36.0047,36.0141,35.929,35.9385,330448.0
2024-06-11 13:00:00,38.02,38.12,37.91,38.09,133141.0,35.9385,36.033,35.8345,36.0047,133141.0
2024-06-11 13:10:00,38.09,38.14,38.09,38.11,81762.0,36.0047,36.0519,36.0047,36.0236,81762.0
2024-06-11 13:20:00,38.1,38.15,38.02,38.15,100774.0,36.0141,36.0614,35.9385,36.0614,100774.0
2024-06-11 13:30:00,38.15,38.18,38.1,38.13,53769.0,36.0614,36.0897,36.0141,36.0425,53769.0
2024-06-11 13:40:00,38.13,38.18,38.1,38.15,60308.0,36.0425,36.0897,36.0141,36.0614,60308.0
2024-06-11 13:50:00,38.15,38.24,38.14,38.22,82951.0,36.0614,36.1465,36.0519,36.1276,82951.0
2024-06-11 14:00:00,38.22,38.23,38.18,38.2,120309.0,36.1276,36.137,36.0897,36.1086,120309.0
2024-06-11 14:10:00,38.2,38.28,38.19,38.27,192395.0,36.1086,36.1843,36.0992,36.1748,192395.0
2024-06-11 14:20:00,38.27,38.32,38.25,38.3,64212.0,36.1748,36.2221,36.1559,36.2032,64212.0
2024-06-11 14:30:00,38.3,38.36,38.29,38.31,59124.0,36.2032,36.2599,36.1937,36.2126,59124.0
2024-06-11 14:40:00,38.31,38.33,38.25,38.26,46093.0,36.2126,36.2315,36.1559,36.1654,46093.0
2024-06-11 14:50:00,38.26,38.29,38.25,38.27,45535.0,36.1654,36.1937,36.1559,36.1748,45535.0
2024-06-11 15:00:00,38.28,38.35,38.27,38.33,73802.0,36.1843,36.2504,36.1748,36.2315,73802.0
2024-06-11 15:10:00,38.32,38.41,38.3,38.39,137770.0,36.2221,36.3072,36.2032,36.2882,137770.0
2024-06-11 15:20:00,38.38,38.38,38.32,38.35,164245.0,36.2788,36.2788,36.2221,36.2504,164245.0
2024-06-11 15:30:00,38.35,38.46,38.28,38.42,160628.0,36.2504,36.3544,36.1843,36.3166,160628.0
2024-06-11 15:40:00,38.41,38.43,38.34,38.37,320011.0,36.3072,36.3261,36.241,36.2693,320011.0
2024-06-11 15:50:00,38.37,38.48,38.34,38.47,784982.0,36.2693,36.3733,36.241,36.3639,784982.0
2024-06-12 09:30:00,39.61,39.88,39.52,39.69,409064.0,37.4415,37.6967,37.3564,37.5171,409064.0
2024-06-12 09:40:00,39.7,40.02,39.66,39.87,322179.0,37.5265,37.829,37.4887,37.6872,322179.0
2024-06-12 09:50:00,39.87,39.88,39.73,39.8,157557.0,37.6872,37.6967,37.5549,37.6211,157557.0
2024-06-12 10:00:00,39.78,39.84,39.68,39.77,180387.0,37.6021,37.6589,37.5076,37.5927,180387.0
2024-06-12 10:10:00,39.77,39.86,39.73,39.8,161039.0,37.5927,37.6778,37.5549,37.6211,161039.0
2024-06-12 10:20:00,39.82,39.91,39.78,39.85,233095.0,37.64,37.725,37.6021,37.6683,233095.0
2024-06-12 10:30:00,39.84,40.11,39.82,39.98,151860.0,37.6589,37.9141,37.64,37.7912,151860.0
2024-06-12 10:40:00,39.98,40.01,39.84,40.0,168322.0,37.7912,37.8196,37.6589,37.8101,168322.0
2024-06-12 10:50:00,40.0,40.08,39.96,40.05,104801.0,37.8101,37.8857,37.7723,37.8574,104801.0
2024-06-12 11:00:00,40.05,40.07,39.97,39.98,138275.0,37.8574,37.8763,37.7817,37.7912,138275.0
2024-06-12 11:10:00,39.98,39.98,39.87,39.93,168002.0,37.7912,37.7912,37.6872,37.7439,168002.0
2024-06-12 11:20:00,39.93,40.0,39.89,39.99,83260.0,37.7439,37.8101,37.7061,37.8007,83260.0
2024-06-12 11:30:00,39.98,40.05,39.89,39.91,402140.0,37.7912,37.8574,37.7061,37.725,402140.0
2024-06-12 11:40:00,39.91,39.98,39.89,39.91,140717.0,37.725,37.7912,37.7061,37.725,140717.0
2024-06-12 11:50:00,39.91,39.99,39.84,39.92,100471.0,37.725,37.8007,37.6589,37.7345,100471.0
2024-06-12 12:00:00,39.92,39.98,39.9,39.96,116640.0,37.7345,37.7912,37.7156,37.7723,116640.0
2024-06-12 12:10:00,39.96,40.0,39.92,39.98,84255.0,37.7723,37.8101,37.7345,37.7912,84255.0
2024-06-12 12:20:00,39.99,40.02,39.92,39.94,84609.0,37.8007,37.829,37.7345,37.7534,84609.0
2024-06-12 12:30:00,39.94,39.96,39.85,39.92,343219.0,37.7534,37.7723,37.6683,37.7345,343219.0
2024-06-12 12:40:00,39.91,39.92,39.87,39.87,63192.0,37.725,37.7345,37.6872,37.6872,63192.0
2024-06-12 12:50:00,39.87,39.88,39.84,39.86,37340.0,37.6872,37.6967,37.6589,37.6778,37340.0
2024-06-12 13:00:00,39.87,39.91,39.82,39.83,38109.0,37.6872,37.725,37.64,37.6494,38109.0
2024-06-12 13:10:00,39.83,39.86,39.82,39.85,44137.0,37.6494,37.6778,37.64,37.6683,44137.0
2024-06-12 13:20:00,39.86,39.87,39.84,39.84,41439.0,37.6778,37.6872,37.6589,37.6589,41439.0
2024-06-12 13:30:00,39.84,39.86,39.79,39.82,72359.0,37.6589,37.6778,37.6116,37.64,72359.0
2024-06-12 13:40:00,39.82,39.82,39.73,39.76,83017.0,37.64,37.64,37.5549,37.5832,83017.0
2024-06-12 13:50:00,39.77,39.81,39.74,39.8,88901.0,37.5927,37.6305,37.5643,37.6211,88901.0
2024-06-12 14:00:00,39.79,39.79,39.57,39.73,244200.0,37.6116,37.6116,37.4036,37.5549,244200.0
2024-06-12 14:10:00,39.75,39.79,39.61,39.65,183245.0,37.5738,37.6116,37.4415,37.4793,183245.0
2024-06-12 14:20:00,39.66,39.66,39.54,39.56,107557.0,37.4887,37.4887,37.3753,37.3942,107557.0
2024-06-12 14:30:00,39.57,39.71,39.38,39.48,224259.0,37.4036,37.536,37.224,37.3186,224259.0
2024-06-12 14:40:00,39.47,39.48,39.24,39.27,129552.0,37.3091,37.3186,37.0917,37.1201,129552.0
2024-06-12 14:50:00,39.27,39.37,39.17,39.34,99048.0,37.1201,37.2146,37.0255,37.1862,99048.0
2024-06-12 15:00:00,39.33,39.44,39.3,39.41,64816.0,37.1768,37.2808,37.1484,37.2524,64816.0
2024-06-12 15:10:00,39.41,39.45,39.33,39.36,67868.0,37.2524,37.2902,37.1768,37.2051,67868.0
2024-06-12 15:20:00,39.36,39.39,39.14,39.16,92847.0,37.2051,37.2335,36.9972,37.0161,92847.0
2024-06-12 15:30:00,39.16,39.26,39.13,39.23,105109.0,37.0161,37.1106,36.9877,37.0823,105109.0
2024-06-12 15:40:00,39.23,39.29,39.18,39.26,355071.0,37.0823,37.139,37.035,37.1106,355071.0
2024-06-12 15:50:00,39.25,39.33,39.21,39.27,485933.0,37.1012,37.1768,37.0634,37.1201,485933.0
2024-06-13 09:30:00,39.18,39.25,38.95,38.97,171106.0,37.035,37.1012,36.8176,36.8365,171106.0
2024-06-13 09:40:00,38.98,39.03,38.74,38.93,63298.0,36.8459,36.8932,36.6191,36.7987,63298.0
2024-06-13 09:50:00,38.93,39.04,38.92,38.96,62959.0,36.7987,36.9027,36.7892,36.827,62959.0
2024-06-13 10:00:00,38.96,39.08,38.88,39.06,75274.0,36.827,36.9405,36.7514,36.9216,75274.0
2024-06-13 10:10:00,39.05,39.13,39.05,39.1,75351.0,36.9121,36.9877,36.9121,36.9594,75351.0
2024-06-13 10:20:00,39.11,39.13,39.02,39.04,121807.0,36.9688,36.9877,36.8838,36.9027,121807.0
2024-06-13 10:30:00,39.05,39.11,39.01,39.11,122665.0,36.9121,36.9688,36.8743,36.9688,122665.0
2024-06-13 10:40:00,39.11,39.11,39.01,39.08,70839.0,36.9688,36.9688,36.8743,36.9405,70839.0
2024-06-13 10:50:00,39.08,39.28,39.08,39.19,92236.0,36.9405,37.1295,36.9405,37.0444,92236.0
2024-06-13 11:00:00,39.19,39.19,39.03,39.08,77786.0,37.0444,37.0444,36.8932,36.9405,77786.0
2024-06-13 11:10:00,39.08,39.1,39.03,39.07,86853.0,36.9405,36.9594,36.8932,36.931,86853.0
2024-06-13 11:20:00,39.08,39.22,39.05,39.21,69894.0,36.9405,37.0728,36.9121,37.0634,69894.0
2024-06-13 11:30:00,39.21,39.21,39.11,39.12,52358.0,37.0634,37.0634,36.9688,36.9783,52358.0
2024-06-13 11:40:00,39.12,39.21,39.12,39.18,44610.0,36.9783,37.0634,36.9783,37.035,44610.0
2024-06-13 11:50:00,39.17,39.18,39.11,39.11,69740.0,37.0255,37.035,36.9688,36.9688,69740.0
2024-06-13 12:00:00,39.11,39.11,39.05,39.06,51413.0,36.9688,36.9688,36.9121,36.9216,51413.0
2024-06-13 12:10:00,39.05,39.11,39.05,39.09,40226.0,36.9121,36.9688,36.9121,36.9499,40226.0
2024-06-13 12:20:00,39.09,39.12,39.08,39.09,41936.0,36.9499,36.9783,36.9405,36.9499,41936.0
2024-06-13 12:30:00,39.08,39.17,39.07,39.17,102081.0,36.9405,37.0255,36.931,37.0255,102081.0
2024-06-13 12:40:00,39.17,39.34,39.16,39.34,104276.0,37.0255,37.1862,37.0161,37.1862,104276.0
2024-06-13 12:50:00,39.34,39.4,39.33,39.37,106957.0,37.1862,37.243,37.1768,37.2146,106957.0
2024-06-13 13:00:00,39.37,39.44,39.32,39.42,64181.0,37.2146,37.2808,37.1673,37.2619,64181.0
2024-06-13 13:10:00,39.41,39.46,39.37,39.45,93763.0,37.2524,37.2997,37.2146,37.2902,93763.0
2024-06-13 13:20:00,39.45,39.48,39.42,39.48,53895.0,37.2902,37.3186,37.2619,37.3186,53895.0
2024-06-13 13:30:00,39.47,39.5,39.41,39.44,71110.0,37.3091,37.3375,37.2524,37.2808,71110.0
2024-06-13 13:40:00,39.44,39.49,39.43,39.45,94346.0,37.2808,37.328,37.2713,37.2902,94346.0
2024-06-13 13:50:00,39.45,39.45,39.35,39.36,44671.0,37.2902,37.2902,37.1957,37.2051,44671.0
2024-06-13 14:00:00,39.37,39.41,39.34,39.39,64944.0,37.2146,37.2524,37.1862,37.2335,64944.0
2024-06-13 14:10:00,39.39,39.44,39.38,39.39,109235.0,37.2335,37.2808,37.224,37.2335,109235.0
2024-06-13 14:20:00,39.39,39.4,39.3,39.34,46388.0,37.2335,37.243,37.1484,37.1862,46388.0
2024-06-13 14:30:00,39.34,39.4,39.34,39.38,82577.0,37.1862,37.243,37.1862,37.224,82577.0
2024-06-13 14:40:00,39.39,39.42,39.32,39.33,31344.0,37.2335,37.2619,37.1673,37.1768,31344.0
2024-06-13 14:50:00,39.32,39.37,39.31,39.33,59803.0,37.1673,37.2146,37.1579,37.1768,59803.0
2024-06-13 15:00:00,39.33,39.41,39.32,39.38,69390.0,37.1768,37.2524,37.1673,37.224,69390.0
2024-06-13 15:10:00,39.38,39.39,39.34,39.38,50107.0,37.224,37.2335,37.1862,37.224,50107.0
2024-06-13 15:20:00,39.38,39.4,39.33,39.4,86548.0,37.224,37.243,37.1768,37.243,86548.0
2024-06-13 15:30:00,39.39,39.4,39.33,39.34,103355.0,37.2335,37.243,37.1768,37.1862,103355.0
2024-06-13 15:40:00,39.35,39.39,39.32,39.33,122416.0,37.1957,37.2335,37.1673,37.1768,122416.0
2024-06-13 15:50:00,39.33,39.34,39.24,39.25,472392.0,37.1768,37.1862,37.0917,37.1012,472392.0
2024-06-14 09:30:00,38.76,39.08,38.68,39.02,160937.0,36.638,36.9405,36.5624,36.8838,160937.0
2024-06-14 09:40:00,39.02,39.09,38.84,38.84,84907.0,36.8838,36.9499,36.7136,36.7136,84907.0
2024-06-14 09:50:00,38.85,38.85,38.7,38.77,69480.0,36.7231,36.7231,36.5813,36.6474,69480.0
2024-06-14 10:00:00,38.74,38.75,38.5,38.51,225189.0,36.6191,36.6285,36.3922,36.4017,225189.0
2024-06-14 10:10:00,38.51,38.63,38.47,38.61,99202.0,36.4017,36.5151,36.3639,36.4962,99202.0
2024-06-14 10:20:00,38.61,38.66,38.55,38.65,82677.0,36.4962,36.5435,36.4395,36.534,82677.0
2024-06-14 10:30:00,38.65,38.71,38.56,38.71,44404.0,36.534,36.5907,36.4489,36.5907,44404.0
2024-06-14 10:40:00,38.69,38.79,38.69,38.78,55365.0,36.5718,36.6663,36.5718,36.6569,55365.0
2024-06-14 10:50:00,38.78,38.83,38.76,38.82,132224.0,36.6569,36.7042,36.638,36.6947,132224.0
2024-06-14 11:00:00,38.81,38.88,38.78,38.8,44470.0,36.6853,36.7514,36.6569,36.6758,44470.0
2024-06-14 11:10:00,38.8,38.85,38.76,38.8,55229.0,36.6758,36.7231,36.638,36.6758,55229.0
2024-06-14 11:20:00,38.8,38.9,38.79,38.88,37215.0,36.6758,36.7703,36.6663,36.7514,37215.0
2024-06-14 11:30:00,38.89,38.93,38.84,38.85,37979.0,36.7609,36.7987,36.7136,36.7231,37979.0
2024-06-14 11:40:00,38.85,38.87,38.78,38.81,51594.0,36.7231,36.742,36.6569,36.6853,51594.0
2024-06-14 11:50:00,38.82,38.9,38.8,38.89,79601.0,36.6947,36.7703,36.6758,36.7609,79601.0
2024-06-14 12:00:00,38.89,38.89,38.82,38.85,41637.0,36.7609,36.7609,36.6947,36.7231,41637.0
2024-06-14 12:10:00,38.86,38.93,38.86,38.88,52304.0,36.7325,36.7987,36.7325,36.7514,52304.0
2024-06-14 12:20:00,38.89,38.9,38.84,38.84,34577.0,36.7609,36.7703,36.7136,36.7136,34577.0
2024-06-14 12:30:00,38.84,38.9,38.82,38.9,60866.0,36.7136,36.7703,36.6947,36.7703,60866.0
2024-06-14 12:40:00,38.89,38.9,38.83,38.88,37460.0,36.7609,36.7703,36.7042,36.7514,37460.0
2024-06-14 12:50:00,38.89,38.9,38.85,38.87,22952.0,36.7609,36.7703,36.7231,36.742,22952.0
2024-06-14 13:00:00,38.87,38.93,38.85,38.91,30357.0,36.742,36.7987,36.7231,36.7798,30357.0
2024-06-14 13:10:00,38.91,38.93,38.84,38.85,35525.0,36.7798,36.7987,36.7136,36.7231,35525.0
2024-06-14 13:20:00,38.86,38.87,38.77,38.77,28933.0,36.7325,36.742,36.6474,36.6474,28933.0
2024-06-14 13:30:00,38.77,38.78,38.72,38.74,37189.0,36.6474,36.6569,36.6002,36.6191,37189.0
2024-06-14 13:40:00,38.73,38.74,38.69,38.71,50720.0,36.6096,36.6191,36.5718,36.5907,50720.0
2024-06-14 13:50:00,38.7,38.7,38.66,38.68,54709.0,36.5813,36.5813,36.5435,36.5624,54709.0
2024-06-14 14:00:00,38.67,38.7,38.63,38.64,107170.0,36.5529,36.5813,36.5151,36.5246,107170.0
2024-06-14 14:10:00,38.64,38.74,38.61,38.73,91435.0,36.5246,36.6191,36.4962,36.6096,91435.0
2024-06-14 14:20:00,38.73,38.75,38.71,38.73,54648.0,36.6096,36.6285,36.5907,36.6096,54648.0
2024-06-14 14:30:00,38.72,38.75,38.71,38.75,48250.0,36.6002,36.6285,36.5907,36.6285,48250.0
2024-06-14 14:40:00,38.75,38.79,38.72,38.79,59004.0,36.6285,36.6663,36.6002,36.6663,59004.0
2024-06-14 14:50:00,38.79,38.8,38.74,38.79,46509.0,36.6663,36.6758,36.6191,36.6663,46509.0
2024-06-14 15:00:00,38.8,38.81,38.77,38.77,61079.0,36.6758,36.6853,36.6474,36.6474,61079.0
2024-06-14 15:10:00,38.77,38.79,38.74,38.77,50706.0,36.6474,36.6663,36.6191,36.6474,50706.0
2024-06-14 15:20:00,38.78,38.85,38.77,38.82,47892.0,36.6569,36.7231,36.6474,36.6947,47892.0
2024-06-14 15:30:00,38.82,38.83,38.77,38.82,94182.0,36.6947,36.7042,36.6474,36.6947,94182.0
2024-06-14 15:40:00,38.81,38.84,38.75,38.83,91194.0,36.6853,36.7136,36.6285,36.7042,91194.0
2024-06-14 15:50:00,38.82,38.85,38.78,38.84,405956.0,36.6947,36.7231,36.6569,36.7136,405956.0
2024-06-17 09:30:00,38.7,38.86,38.53,38.54,167508.0,36.5813,36.7325,36.4206,36.43,167508.0
2024-06-17 09:40:00,38.55,38.7,38.48,38.7,109561.0,36.4395,36.5813,36.3733,36.5813,109561.0
2024-06-17 09:50:00,38.7,38.79,38.65,38.67,62269.0,36.5813,36.6663,36.534,36.5529,62269.0
2024-06-17 10:00:00,38.68,38.69,38.58,38.62,66611.0,36.5624,36.5718,36.4678,36.5057,66611.0
2024-06-17 10:10:00,38.62,38.71,38.55,38.69,85906.0,36.5057,36.5907,36.4395,36.5718,85906.0
2024-06-17 10:20:00,38.68,38.72,38.62,38.63,139462.0,36.5624,36.6002,36.5057,36.5151,139462.0
2024-06-17 10:30:00,38.62,38.63,38.57,38.59,85142.0,36.5057,36.5151,36.4584,36.4773,85142.0
2024-06-17 10:40:00,38.59,38.65,38.59,38.64,59298.0,36.4773,36.534,36.4773,36.5246,59298.0
2024-06-17 10:50:00,38.65,38.66,38.6,38.63,48430.0,36.534,36.5435,36.4867,36.5151,48430.0
2024-06-17 11:00:00,38.63,38.69,38.62,38.66,44183.0,36.5151,36.5718,36.5057,36.5435,44183.0
2024-06-17 11:10:00,38.66,38.73,38.66,38.71,85370.0,36.5435,36.6096,36.5435,36.5907,85370.0
2024-06-17 11:20:00,38.72,38.8,38.71,38.78,44405.0,36.6002,36.6758,36.5907,36.6569,44405.0
2024-06-17 11:30:00,38.79,38.79,38.67,38.7,86051.0,36.6663,36.6663,36.5529,36.5813,86051.0
2024-06-17 11:40:00,38.7,38.74,38.68,38.72,65703.0,36.5813,36.6191,36.5624,36.6002,65703.0
2024-06-17 11:50:00,38.73,38.73,38.67,38.68,39757.0,36.6096,36.6096,36.5529,36.5624,39757.0
2024-06-17 12:00:00,38.68,38.76,38.67,38.75,101515.0,36.5624,36.638,36.5529,36.6285,101515.0
2024-06-17 12:10:00,38.76,38.77,38.72,38.76,37031.0,36.638,36.6474,36.6002,36.638,37031.0
2024-06-17 12:20:00,38.76,38.84,38.73,38.84,64241.0,36.638,36.7136,36.6096,36.7136,64241.0
2024-06-17 12:30:00,38.84,38.86,38.8,38.86,61972.0,36.7136,36.7325,36.6758,36.7325,61972.0
2024-06-17 12:40:00,38.86,38.87,38.8,38.83,37448.0,36.7325,36.742,36.6758,36.7042,37448.0
2024-06-17 12:50:00,38.83,38.83,38.74,38.76,60188.0,36.7042,36.7042,36.6191,36.638,60188.0
2024-06-17 13:00:00,38.76,38.79,38.75,38.75,49875.0,36.638,36.6663,36.6285,36.6285,49875.0
2024-06-17 13:10:00,38.76,38.8,38.74,38.76,42519.0,36.638,36.6758,36.6191,36.638,42519.0
2024-06-17 13:20:00,38.77,38.8,38.7,38.71,45663.0,36.6474,36.6758,36.5813,36.5907,45663.0
2024-06-17 13:30:00,38.71,38.78,38.68,38.77,56711.0,36.5907,36.6569,36.5624,36.6474,56711.0
2024-06-17 13:40:00,38.77,38.79,38.75,38.76,39627.0,36.6474,36.6663,36.6285,36.638,39627.0
2024-06-17 13:50:00,38.76,38.79,38.73,38.75,45939.0,36.638,36.6663,36.6096,36.6285,45939.0
2024-06-17 14:00:00,38.75,38.89,38.73,38.88,84012.0,36.6285,36.7609,36.6096,36.7514,84012.0
2024-06-17 14:10:00,38.88,38.89,38.82,38.84,141870.0,36.7514,36.7609,36.6947,36.7136,141870.0
2024-06-17 14:20:00,38.84,38.97,38.83,38.97,78391.0,36.7136,36.8365,36.7042,36.8365,78391.0
2024-06-17 14:30:00,38.97,39.0,38.92,38.95,72416.0,36.8365,36.8649,36.7892,36.8176,72416.0
2024-06-17 14:40:00,38.95,38.98,38.91,38.93,44589.0,36.8176,36.8459,36.7798,36.7987,44589.0
2024-06-17 14:50:00,38.94,38.95,38.89,38.91,69322.0,36.8081,36.8176,36.7609,36.7798,69322.0
2024-06-17 15:00:00,38.91,38.93,38.85,38.9,60098.0,36.7798,36.7987,36.7231,36.7703,60098.0
2024-06-17 15:10:00,38.9,38.96,38.9,38.95,82027.0,36.7703,36.827,36.7703,36.8176,82027.0
2024-06-17 15:20:00,38.95,38.96,38.9,38.95,142884.0,36.8176,36.827,36.7703,36.8176,142884.0
2024-06-17 15:30:00,38.96,39.01,38.94,39.01,111215.0,36.827,36.8743,36.8081,36.8743,111215.0
2024-06-17 15:40:00,39.01,39.08,39.0,39.07,107046.0,36.8743,36.9405,36.8649,36.931,107046.0
2024-06-17 15:50:00,39.07,39.14,39.03,39.1,410349.0,36.931,36.9972,36.8932,36.9594,410349.0
2024-06-18 09:30:00,39.0,39.23,38.86,39.23,138049.0,36.8649,37.0823,36.7325,37.0823,138049.0
2024-06-18 09:40:00,39.23,39.31,39.11,39.21,161558.0,37.0823,37.1579,36.9688,37.0634,161558.0
2024-06-18 09:50:00,39.21,39.3,39.12,39.17,119492.0,37.0634,37.1484,36.9783,37.0255,119492.0
2024-06-18 10:00:00,39.17,39.23,39.09,39.13,124836.0,37.0255,37.0823,36.9499,36.9877,124836.0
2024-06-18 10:10:00,39.13,39.2,39.1,39.17,81063.0,36.9877,37.0539,36.9594,37.0255,81063.0
2024-06-18 10:20:00,39.16,39.19,39.08,39.15,138312.0,37.0161,37.0444,36.9405,37.0066,138312.0
2024-06-18 10:30:00,39.14,39.21,39.12,39.18,53790.0,36.9972,37.0634,36.9783,37.035,53790.0
2024-06-18 10:40:00,39.18,39.22,39.17,39.19,85046.0,37.035,37.0728,37.0255,37.0444,85046.0
2024-06-18 10:50:00,39.19,39.22,39.12,39.16,35999.0,37.0444,37.0728,36.9783,37.0161,35999.0
2024-06-18 11:00:00,39.16,39.24,39.15,39.23,35845.0,37.0161,37.0917,37.0066,37.0823,35845.0
2024-06-18 11:10:00,39.23,39.31,39.22,39.3,39391.0,37.0823,37.1579,37.0728,37.1484,39391.0
2024-06-18 11:20:00,39.29,39.33,39.25,39.26,104108.0,37.139,37.1768,37.1012,37.1106,104108.0
2024-06-18 11:30:00,39.27,39.27,39.19,39.23,88432.0,37.1201,37.1201,37.0444,37.0823,88432.0
2024-06-18 11:40:00,39.23,39.34,39.23,39.33,55732.0,37.0823,37.1862,37.0823,37.1768,55732.0
2024-06-18 11:50:00,39.32,39.35,39.31,39.34,64642.0,37.1673,37.1957,37.1579,37.1862,64642.0
2024-06-18 12:00:00,39.34,39.41,39.32,39.4,57438.0,37.1862,37.2524,37.1673,37.243,57438.0
2024-06-18 12:10:00,39.4,39.41,39.27,39.27,90986.0,37.243,37.2524,37.1201,37.1201,90986.0
2024-06-18 12:20:00,39.28,39.33,39.27,39.3,98449.0,37.1295,37.1768,37.1201,37.1484,98449.0
2024-06-18 12:30:00,39.3,39.3,39.18,39.23,110233.0,37.1484,37.1484,37.035,37.0823,110233.0
2024-06-18 12:40:00,39.23,39.23,39.17,39.18,45291.0,37.0823,37.0823,37.0255,37.035,45291.0
2024-06-18 12:50:00,39.18,39.21,39.15,39.16,60503.0,37.035,37.0634,37.0066,37.0161,60503.0
2024-06-18 13:00:00,39.16,39.17,39.11,39.16,41414.0,37.0161,37.0255,36.9688,37.0161,41414.0
2024-06-18 13:10:00,39.15,39.22,39.13,39.19,78707.0,37.0066,37.0728,36.9877,37.0444,78707.0
2024-06-18 13:20:00,39.19,39.19,39.15,39.16,42966.0,37.0444,37.0444,37.0066,37.0161,42966.0
2024-06-18 13:30:00,39.16,39.27,39.16,39.26,59852.0,37.0161,37.1201,37.0161,37.1106,59852.0
2024-06-18 13:40:00,39.25,39.27,39.21,39.24,70620.0,37.1012,37.1201,37.0634,37.0917,70620.0
2024-06-18 13:50:00,39.24,39.25,39.2,39.21,38433.0,37.0917,37.1012,37.0539,37.0634,38433.0
2024-06-18 14:00:00,39.21,39.24,39.19,39.22,64332.0,37.0634,37.0917,37.0444,37.0728,64332.0
2024-06-18 14:10:00,39.22,39.24,39.19,39.2,46115.0,37.0728,37.0917,37.0444,37.0539,46115.0
2024-06-18 14:20:00,39.19,39.24,39.15,39.21,105958.0,37.0444,37.0917,37.0066,37.0634,105958.0
2024-06-18 14:30:00,39.21,39.25,39.17,39.18,62725.0,37.0634,37.1012,37.0255,37.035,62725.0
2024-06-18 14:40:00,39.19,39.21,39.18,39.21,68169.0,37.0444,37.0634,37.035,37.0634,68169.0
2024-06-18 14:50:00,39.21,39.21,39.13,39.15,93896.0,37.0634,37.0634,36.9877,37.0066,93896.0
2024-06-18 15:00:00,39.15,39.16,39.07,39.09,54724.0,37.0066,37.0161,36.931,36.9499,54724.0
2024-06-18 15:10:00,39.1,39.11,39.09,39.09,61965.0,36.9594,36.9688,36.9499,36.9499,61965.0
2024-06-18 15:20:00,39.09,39.16,39.09,39.12,71945.0,36.9499,37.0161,36.9499,36.9783,71945.0
2024-06-18 15:30:00,39.11,39.18,39.09,39.18,102307.0,36.9688,37.035,36.9499,37.035,102307.0
2024-06-18 15:40:00,39.18,39.25,39.17,39.18,169399.0,37.035,37.1012,37.0255,37.035,169399.0
2024-06-18 15:50:00,39.17,39.3,39.15,39.3,479113.0,37.0255,37.1484,37.0066,37.1484,479113.0
2024-06-20 09:30:00,39.11,39.25,38.95,39.04,211323.0,36.9688,37.1012,36.8176,36.9027,211323.0
2024-06-20 09:40:00,39.03,39.17,38.86,39.14,122471.0,36.8932,37.0255,36.7325,36.9972,122471.0
2024-06-20 09:50:00,39.16,39.22,39.05,39.05,55094.0,37.0161,37.0728,36.9121,36.9121,55094.0
2024-06-20 10:00:00,39.05,39.14,39.01,39.06,118727.0,36.9121,36.9972,36.8743,36.9216,118727.0
2024-06-20 10:10:00,39.06,39.29,39.06,39.24,154937.0,36.9216,37.139,36.9216,37.0917,154937.0
2024-06-20 10:20:00,39.25,39.32,39.23,39.25,61774.0,37.1012,37.1673,37.0823,37.1012,61774.0
2024-06-20 10:30:00,39.25,39.28,39.14,39.16,98876.0,37.1012,37.1295,36.9972,37.0161,98876.0
2024-06-20 10:40:00,39.15,39.18,39.06,39.12,129091.0,37.0066,37.035,36.9216,36.9783,129091.0
2024-06-20 10:50:00,39.12,39.13,39.08,39.13,74796.0,36.9783,36.9877,36.9405,36.9877,74796.0
2024-06-20 11:00:00,39.12,39.19,39.12,39.18,65151.0,36.9783,37.0444,36.9783,37.035,65151.0
2024-06-20 11:10:00,39.18,39.22,39.13,39.16,76646.0,37.035,37.0728,36.9877,37.0161,76646.0
2024-06-20 11:20:00,39.16,39.17,39.07,39.09,88455.0,37.0161,37.0255,36.931,36.9499,88455.0
2024-06-20 11:30:00,39.09,39.13,39.05,39.07,102839.0,36.9499,36.9877,36.9121,36.931,102839.0
2024-06-20 11:40:00,39.07,39.09,39.04,39.07,44746.0,36.931,36.9499,36.9027,36.931,44746.0
2024-06-20 11:50:00,39.07,39.13,39.07,39.11,72969.0,36.931,36.9877,36.931,36.9688,72969.0
2024-06-20 12:00:00,39.11,39.13,39.09,39.11,40881.0,36.9688,36.9877,36.9499,36.9688,40881.0
2024-06-20 12:10:00,39.12,39.15,39.11,39.13,74133.0,36.9783,37.0066,36.9688,36.9877,74133.0
2024-06-20 12:20:00,39.14,39.15,39.08,39.09,174087.0,36.9972,37.0066,36.9405,36.9499,174087.0
2024-06-20 12:30:00,39.09,39.15,39.04,39.08,69253.0,36.9499,37.0066,36.9027,36.9405,69253.0
2024-06-20 12:40:00,39.08,39.14,39.08,39.14,50263.0,36.9405,36.9972,36.9405,36.9972,50263.0
2024-06-20 12:50:00,39.14,39.18,39.12,39.17,72156.0,36.9972,37.035,36.9783,37.0255,72156.0
2024-06-20 13:00:00,39.17,39.19,39.11,39.11,44471.0,37.0255,37.0444,36.9688,36.9688,44471.0
2024-06-20 13:10:00,39.11,39.17,39.1,39.15,52534.0,36.9688,37.0255,36.9594,37.0066,52534.0
2024-06-20 13:20:00,39.16,39.2,39.13,39.18,89752.0,37.0161,37.0539,36.9877,37.035,89752.0
2024-06-20 13:30:00,39.17,39.23,39.16,39.22,83009.0,37.0255,37.0823,37.0161,37.0728,83009.0
2024-06-20 13:40:00,39.23,39.31,39.22,39.29,46009.0,37.0823,37.1579,37.0728,37.139,46009.0
2024-06-20 13:50:00,39.29,39.32,39.26,39.27,66138.0,37.139,37.1673,37.1106,37.1201,66138.0
2024-06-20 14:00:00,39.27,39.31,39.25,39.29,81510.0,37.1201,37.1579,37.1012,37.139,81510.0
2024-06-20 14:10:00,39.29,39.3,39.25,39.27,104621.0,37.139,37.1484,37.1012,37.1201,104621.0
2024-06-20 14:20:00,39.26,39.31,39.24,39.26,110109.0,37.1106,37.1579,37.0917,37.1106,110109.0
2024-06-20 14:30:00,39.26,39.27,39.2,39.21,67084.0,37.1106,37.1201,37.0539,37.0634,67084.0
2024-06-20 14:40:00,39.22,39.27,39.17,39.27,111562.0,37.0728,37.1201,37.0255,37.1201,111562.0
2024-06-20 14:50:00,39.27,39.33,39.25,39.28,83542.0,37.1201,37.1768,37.1012,37.1295,83542.0
2024-06-20 15:00:00,39.29,39.32,39.21,39.25,74857.0,37.139,37.1673,37.0634,37.1012,74857.0
2024-06-20 15:10:00,39.25,39.26,39.19,39.21,131058.0,37.1012,37.1106,37.0444,37.0634,131058.0
2024-06-20 15:20:00,39.22,39.24,39.17,39.23,102158.0,37.0728,37.0917,37.0255,37.0823,102158.0
2024-06-20 15:30:00,39.23,39.24,39.14,39.19,119138.0,37.0823,37.0917,36.9972,37.0444,119138.0
2024-06-20 15:40:00,39.19,39.23,39.13,39.22,166747.0,37.0444,37.0823,36.9877,37.0728,166747.0
2024-06-20 15:50:00,39.21,39.34,39.19,39.29,581136.0,37.0634,37.1862,37.0444,37.139,581136.0
2024-06-21 09:30:00,39.05,39.15,38.91,38.97,1268786.0,36.9121,37.0066,36.7798,36.8365,1268786.0
2024-06-21 09:40:00,38.97,39.09,38.71,39.06,279292.0,36.8365,36.9499,36.5907,36.9216,279292.0
2024-06-21 09:50:00,39.06,39.15,38.89,38.89,173398.0,36.9216,37.0066,36.7609,36.7609,173398.0
2024-06-21 10:00:00,38.9,38.99,38.86,38.98,147933.0,36.7703,36.8554,36.7325,36.8459,147933.0
2024-06-21 10:10:00,39.0,39.0,38.87,38.93,68636.0,36.8649,36.8649,36.742,36.7987,68636.0
2024-06-21 10:20:00,38.93,39.05,38.92,38.98,105069.0,36.7987,36.9121,36.7892,36.8459,105069.0
2024-06-21 10:30:00,38.98,39.03,38.96,38.97,54724.0,36.8459,36.8932,36.827,36.8365,54724.0
2024-06-21 10:40:00,38.97,39.04,38.95,39.04,50018.0,36.8365,36.9027,36.8176,36.9027,50018.0
2024-06-21 10:50:00,39.03,39.06,38.96,38.96,69496.0,36.8932,36.9216,36.827,36.827,69496.0
2024-06-21 11:00:00,38.95,39.05,38.95,39.03,134673.0,36.8176,36.9121,36.8176,36.8932,134673.0
2024-06-21 11:10:00,39.02,39.04,38.93,38.95,86330.0,36.8838,36.9027,36.7987,36.8176,86330.0
2024-06-21 11:20:00,38.94,38.94,38.8,38.83,116081.0,36.8081,36.8081,36.6758,36.7042,116081.0
2024-06-21 11:30:00,38.83,38.92,38.81,38.83,55090.0,36.7042,36.7892,36.6853,36.7042,55090.0
2024-06-21 11:40:00,38.83,38.83,38.75,38.81,48570.0,36.7042,36.7042,36.6285,36.6853,48570.0
2024-06-21 11:50:00,38.81,38.88,38.79,38.87,46951.0,36.6853,36.7514,36.6663,36.742,46951.0
2024-06-21 12:00:00,38.87,38.91,38.82,38.87,40935.0,36.742,36.7798,36.6947,36.742,40935.0
2024-06-21 12:10:00,38.87,39.06,38.83,39.05,110089.0,36.742,36.9216,36.7042,36.9121,110089.0
2024-06-21 12:20:00,39.05,39.11,39.0,39.03,92901.0,36.9121,36.9688,36.8649,36.8932,92901.0
2024-06-21 12:30:00,39.02,39.04,38.98,39.01,38521.0,36.8838,36.9027,36.8459,36.8743,38521.0
2024-06-21 12:40:00,39.01,39.14,39.0,39.12,162665.0,36.8743,36.9972,36.8649,36.9783,162665.0
2024-06-21 12:50:00,39.13,39.16,39.12,39.16,138708.0,36.9877,37.0161,36.9783,37.0161,138708.0
2024-06-21 13:00:00,39.16,39.2,39.13,39.2,46728.0,37.0161,37.0539,36.9877,37.0539,46728.0
2024-06-21 13:10:00,39.2,39.33,39.18,39.3,286076.0,37.0539,37.1768,37.035,37.1484,286076.0
2024-06-21 13:20:00,39.3,39.35,39.26,39.34,73536.0,37.1484,37.1957,37.1106,37.1862,73536.0
2024-06-21 13:30:00,39.33,39.37,39.3,39.34,151096.0,37.1768,37.2146,37.1484,37.1862,151096.0
2024-06-21 13:40:00,39.34,39.36,39.28,39.3,78388.0,37.1862,37.2051,37.1295,37.1484,78388.0
2024-06-21 13:50:00,39.3,39.38,39.3,39.34,55718.0,37.1484,37.224,37.1484,37.1862,55718.0
2024-06-21 14:00:00,39.34,39.34,39.24,39.3,141598.0,37.1862,37.1862,37.0917,37.1484,141598.0
2024-06-21 14:10:00,39.3,39.36,39.29,39.36,76312.0,37.1484,37.2051,37.139,37.2051,76312.0
2024-06-21 14:20:00,39.36,39.47,39.35,39.4,119235.0,37.2051,37.3091,37.1957,37.243,119235.0
2024-06-21 14:30:00,39.41,39.46,39.37,39.46,94339.0,37.2524,37.2997,37.2146,37.2997,94339.0
2024-06-21 14:40:00,39.46,39.46,39.41,39.45,95528.0,37.2997,37.2997,37.2524,37.2902,95528.0
2024-06-21 14:50:00,39.45,39.51,39.43,39.51,112961.0,37.2902,37.3469,37.2713,37.3469,112961.0
2024-06-21 15:00:00,39.51,39.56,39.5,39.54,75463.0,37.3469,37.3942,37.3375,37.3753,75463.0
2024-06-21 15:10:00,39.54,39.55,39.5,39.55,67549.0,37.3753,37.3847,37.3375,37.3847,67549.0
2024-06-21 15:20:00,39.54,39.56,39.47,39.52,153429.0,37.3753,37.3942,37.3091,37.3564,153429.0
2024-06-21 15:30:00,39.52,39.58,39.46,39.57,178301.0,37.3564,37.4131,37.2997,37.4036,178301.0
2024-06-21 15:40:00,39.57,39.7,39.56,39.7,635241.0,37.4036,37.5265,37.3942,37.5265,635241.0
2024-06-21 15:50:00,39.7,39.86,39.7,39.7,1466887.0,37.5265,37.6778,37.5265,37.5265,1466887.0
2024-06-24 09:30:00,39.89,40.04,39.71,39.93,254993.0,37.7061,37.8479,37.536,37.7439,254993.0
2024-06-24 09:40:00,39.93,39.99,39.77,39.99,111362.0,37.7439,37.8007,37.5927,37.8007,111362.0
2024-06-24 09:50:00,39.99,40.19,39.89,40.13,422626.0,37.8007,37.9897,37.7061,37.933,422626.0
2024-06-24 10:00:00,40.14,40.23,40.04,40.22,146084.0,37.9424,38.0275,37.8479,38.0181,146084.0
2024-06-24 10:10:00,40.21,40.3,40.15,40.16,183658.0,38.0086,38.0937,37.9519,37.9613,183658.0
2024-06-24 10:20:00,40.16,40.35,40.15,40.34,75284.0,37.9613,38.1409,37.9519,38.1315,75284.0
2024-06-24 10:30:00,40.35,40.45,40.32,40.37,58685.0,38.1409,38.2355,38.1126,38.1598,58685.0
2024-06-24 10:40:00,40.38,40.62,40.36,40.58,109624.0,38.1693,38.3962,38.1504,38.3583,109624.0
2024-06-24 10:50:00,40.58,40.58,40.49,40.55,136230.0,38.3583,38.3583,38.2733,38.33,136230.0
2024-06-24 11:00:00,40.55,40.57,40.43,40.45,115407.0,38.33,38.3489,38.2166,38.2355,115407.0
2024-06-24 11:10:00,40.46,40.51,40.41,40.46,79048.0,38.2449,38.2922,38.1977,38.2449,79048.0
2024-06-24 11:20:00,40.46,40.49,40.43,40.45,93192.0,38.2449,38.2733,38.2166,38.2355,93192.0
2024-06-24 11:30:00,40.45,40.51,40.38,40.38,55490.0,38.2355,38.2922,38.1693,38.1693,55490.0
2024-06-24 11:40:00,40.38,40.38,40.32,40.32,45380.0,38.1693,38.1693,38.1126,38.1126,45380.0
2024-06-24 11:50:00,40.33,40.47,40.31,40.46,106075.0,38.122,38.2544,38.1031,38.2449,106075.0
2024-06-24 12:00:00,40.46,40.48,40.41,40.48,81126.0,38.2449,38.2638,38.1977,38.2638,81126.0
2024-06-24 12:10:00,40.48,40.55,40.47,40.54,47883.0,38.2638,38.33,38.2544,38.3205,47883.0
2024-06-24 12:20:00,40.54,40.57,40.51,40.52,69188.0,38.3205,38.3489,38.2922,38.3016,69188.0
2024-06-24 12:30:00,40.52,40.53,40.49,40.51,48703.0,38.3016,38.3111,38.2733,38.2922,48703.0
2024-06-24 12:40:00,40.5,40.54,40.49,40.5,69002.0,38.2827,38.3205,38.2733,38.2827,69002.0
2024-06-24 12:50:00,40.5,40.57,40.49,40.54,79348.0,38.2827,38.3489,38.2733,38.3205,79348.0
2024-06-24 13:00:00,40.54,40.57,40.49,40.51,88418.0,38.3205,38.3489,38.2733,38.2922,88418.0
2024-06-24 13:10:00,40.51,40.56,40.5,40.54,42116.0,38.2922,38.3394,38.2827,38.3205,42116.0
2024-06-24 13:20:00,40.55,40.59,40.53,40.57,56226.0,38.33,38.3678,38.3111,38.3489,56226.0
2024-06-24 13:30:00,40.57,40.57,40.5,40.55,59413.0,38.3489,38.3489,38.2827,38.33,59413.0
2024-06-24 13:40:00,40.55,40.59,40.5,40.51,46647.0,38.33,38.3678,38.2827,38.2922,46647.0
2024-06-24 13:50:00,40.51,40.55,40.5,40.52,36127.0,38.2922,38.33,38.2827,38.3016,36127.0
2024-06-24 14:00:00,40.52,40.58,40.51,40.57,43644.0,38.3016,38.3583,38.2922,38.3489,43644.0
2024-06-24 14:10:00,40.58,40.61,40.56,40.59,63605.0,38.3583,38.3867,38.3394,38.3678,63605.0
2024-06-24 14:20:00,40.59,40.63,40.58,40.63,78197.0,38.3678,38.4056,38.3583,38.4056,78197.0
2024-06-24 14:30:00,40.62,40.66,40.62,40.65,74821.0,38.3962,38.434,38.3962,38.4245,74821.0
2024-06-24 14:40:00,40.65,40.68,40.64,40.66,77090.0,38.4245,38.4529,38.4151,38.434,77090.0
2024-06-24 14:50:00,40.66,40.71,40.65,40.7,52613.0,38.434,38.4812,38.4245,38.4718,52613.0
2024-06-24 15:00:00,40.7,40.82,40.68,40.77,141386.0,38.4718,38.5852,38.4529,38.5379,141386.0
2024-06-24 15:10:00,40.77,40.79,40.71,40.74,106077.0,38.5379,38.5569,38.4812,38.5096,106077.0
2024-06-24 15:20:00,40.73,40.74,40.64,40.66,102654.0,38.5001,38.5096,38.4151,38.434,102654.0
2024-06-24 15:30:00,40.66,40.71,40.58,40.62,260847.0,38.434,38.4812,38.3583,38.3962,260847.0
2024-06-24 15:40:00,40.63,40.65,40.55,40.61,223091.0,38.4056,38.4245,38.33,38.3867,223091.0
2024-06-24 15:50:00,40.61,40.66,40.52,40.54,754858.0,38.3867,38.434,38.3016,38.3205,754858.0
2024-06-25 09:30:00,40.4,40.59,40.28,40.47,205584.0,38.1882,38.3678,38.0748,38.2544,205584.0
2024-06-25 09:40:00,40.48,40.54,40.27,40.32,117271.0,38.2638,38.3205,38.0653,38.1126,117271.0
2024-06-25 09:50:00,40.33,40.41,40.23,40.28,103768.0,38.122,38.1977,38.0275,38.0748,103768.0
2024-06-25 10:00:00,40.26,40.32,40.13,40.15,101710.0,38.0559,38.1126,37.933,37.9519,101710.0
2024-06-25 10:10:00,40.15,40.25,40.15,40.21,41763.0,37.9519,38.0464,37.9519,38.0086,41763.0
2024-06-25 10:20:00,40.21,40.25,40.15,40.16,40914.0,38.0086,38.0464,37.9519,37.9613,40914.0
2024-06-25 10:30:00,40.15,40.16,40.03,40.05,82212.0,37.9519,37.9613,37.8385,37.8574,82212.0
2024-06-25 10:40:00,40.06,40.07,39.99,40.01,178040.0,37.8668,37.8763,37.8007,37.8196,178040.0
2024-06-25 10:50:00,40.01,40.06,39.99,40.02,93244.0,37.8196,37.8668,37.8007,37.829,93244.0
2024-06-25 11:00:00,40.01,40.01,39.86,39.91,73460.0,37.8196,37.8196,37.6778,37.725,73460.0
2024-06-25 11:10:00,39.91,39.93,39.83,39.84,100648.0,37.725,37.7439,37.6494,37.6589,100648.0
2024-06-25 11:20:00,39.84,39.89,39.83,39.85,62257.0,37.6589,37.7061,37.6494,37.6683,62257.0
2024-06-25 11:30:00,39.84,39.91,39.84,39.9,75785.0,37.6589,37.725,37.6589,37.7156,75785.0
2024-06-25 11:40:00,39.89,39.92,39.85,39.85,45946.0,37.7061,37.7345,37.6683,37.6683,45946.0
2024-06-25 11:50:00,39.84,39.85,39.75,39.76,62059.0,37.6589,37.6683,37.5738,37.5832,62059.0
2024-06-25 12:00:00,39.75,39.8,39.72,39.79,48613.0,37.5738,37.6211,37.5454,37.6116,48613.0
2024-06-25 12:10:00,39.79,39.81,39.75,39.76,56346.0,37.6116,37.6305,37.5738,37.5832,56346.0
2024-06-25 12:20:00,39.76,39.8,39.72,39.74,83862.0,37.5832,37.6211,37.5454,37.5643,83862.0
2024-06-25 12:30:00,39.74,39.76,39.67,39.76,89403.0,37.5643,37.5832,37.4982,37.5832,89403.0
2024-06-25 12:40:00,39.76,39.86,39.76,39.86,98811.0,37.5832,37.6778,37.5832,37.6778,98811.0
2024-06-25 12:50:00,39.86,39.95,39.85,39.89,89909.0,37.6778,37.7628,37.6683,37.7061,89909.0
2024-06-25 13:00:00,39.9,39.93,39.87,39.9,186174.0,37.7156,37.7439,37.6872,37.7156,186174.0
2024-06-25 13:10:00,39.9,39.95,39.87,39.93,87028.0,37.7156,37.7628,37.6872,37.7439,87028.0
2024-06-25 13:20:00,39.93,40.04,39.92,40.04,68806.0,37.7439,37.8479,37.7345,37.8479,68806.0
2024-06-25 13:30:00,40.04,40.07,40.02,40.05,69976.0,37.8479,37.8763,37.829,37.8574,69976.0
2024-06-25 13:40:00,40.05,40.06,39.96,39.97,110161.0,37.8574,37.8668,37.7723,37.7817,110161.0
2024-06-25 13:50:00,39.95,39.96,39.89,39.89,53203.0,37.7628,37.7723,37.7061,37.7061,53203.0
2024-06-25 14:00:00,39.89,39.99,39.88,39.97,55137.0,37.7061,37.8007,37.6967,37.7817,55137.0
2024-06-25 14:10:00,39.97,40.0,39.93,39.94,39951.0,37.7817,37.8101,37.7439,37.7534,39951.0
2024-06-25 14:20:00,39.93,39.99,39.89,39.98,52753.0,37.7439,37.8007,37.7061,37.7912,52753.0
2024-06-25 14:30:00,39.98,39.99,39.9,39.94,66269.0,37.7912,37.8007,37.7156,37.7534,66269.0
2024-06-25 14:40:00,39.94,39.98,39.91,39.97,92934.0,37.7534,37.7912,37.725,37.7817,92934.0
2024-06-25 14:50:00,39.97,39.98,39.9,39.93,119483.0,37.7817,37.7912,37.7156,37.7439,119483.0
2024-06-25 15:00:00,39.93,40.04,39.91,40.04,74537.0,37.7439,37.8479,37.725,37.8479,74537.0
2024-06-25 15:10:00,40.04,40.06,40.03,40.04,83554.0,37.8479,37.8668,37.8385,37.8479,83554.0
2024-06-25 15:20:00,40.03,40.04,39.99,40.01,84373.0,37.8385,37.8479,37.8007,37.8196,84373.0
2024-06-25 15:30:00,40.0,40.01,39.96,39.98,112287.0,37.8101,37.8196,37.7723,37.7912,112287.0
2024-06-25 15:40:00,39.98,40.01,39.96,40.01,210805.0,37.7912,37.8196,37.7723,37.8196,210805.0
2024-06-25 15:50:00,40.01,40.08,39.98,40.03,540020.0,37.8196,37.8857,37.7912,37.8385,540020.0
2024-06-26 09:30:00,39.71,40.01,39.62,39.83,177359.0,37.536,37.8196,37.4509,37.6494,177359.0
2024-06-26 09:40:00,39.82,39.94,39.71,39.78,91857.0,37.64,37.7534,37.536,37.6021,91857.0
2024-06-26 09:50:00,39.77,39.82,39.64,39.71,84200.0,37.5927,37.64,37.4698,37.536,84200.0
2024-06-26 10:00:00,39.7,39.7,39.57,39.6,64936.0,37.5265,37.5265,37.4036,37.432,64936.0
2024-06-26 10:10:00,39.61,39.72,39.59,39.63,133517.0,37.4415,37.5454,37.4225,37.4604,133517.0
2024-06-26 10:20:00,39.63,39.66,39.54,39.55,96276.0,37.4604,37.4887,37.3753,37.3847,96276.0
2024-06-26 10:30:00,39.55,39.6,39.47,39.47,88127.0,37.3847,37.432,37.3091,37.3091,88127.0
2024-06-26 10:40:00,39.47,39.5,39.38,39.42,87883.0,37.3091,37.3375,37.224,37.2619,87883.0
2024-06-26 10:50:00,39.42,39.51,39.42,39.5,116704.0,37.2619,37.3469,37.2619,37.3375,116704.0
2024-06-26 11:00:00,39.5,39.59,39.47,39.55,125347.0,37.3375,37.4225,37.3091,37.3847,125347.0
2024-06-26 11:10:00,39.55,39.56,39.5,39.5,51612.0,37.3847,37.3942,37.3375,37.3375,51612.0
2024-06-26 11:20:00,39.5,39.57,39.47,39.56,80078.0,37.3375,37.4036,37.3091,37.3942,80078.0
2024-06-26 11:30:00,39.56,39.6,39.51,39.54,53274.0,37.3942,37.432,37.3469,37.3753,53274.0
2024-06-26 11:40:00,39.54,39.59,39.51,39.59,51371.0,37.3753,37.4225,37.3469,37.4225,51371.0
2024-06-26 11:50:00,39.59,39.61,39.53,39.54,72585.0,37.4225,37.4415,37.3658,37.3753,72585.0
2024-06-26 12:00:00,39.53,39.58,39.5,39.57,84023.0,37.3658,37.4131,37.3375,37.4036,84023.0
2024-06-26 12:10:00,39.58,39.6,39.53,39.58,65156.0,37.4131,37.432,37.3658,37.4131,65156.0
2024-06-26 12:20:00,39.57,39.57,39.47,39.49,45810.0,37.4036,37.4036,37.3091,37.328,45810.0
2024-06-26 12:30:00,39.48,39.49,39.42,39.45,72142.0,37.3186,37.328,37.2619,37.2902,72142.0
2024-06-26 12:40:00,39.45,39.49,39.44,39.48,67902.0,37.2902,37.328,37.2808,37.3186,67902.0
2024-06-26 12:50:00,39.48,39.49,39.44,39.45,45013.0,37.3186,37.328,37.2808,37.2902,45013.0
2024-06-26 13:00:00,39.44,39.46,39.41,39.43,45424.0,37.2808,37.2997,37.2524,37.2713,45424.0
2024-06-26 13:10:00,39.43,39.44,39.39,39.41,68335.0,37.2713,37.2808,37.2335,37.2524,68335.0
2024-06-26 13:20:00,39.41,39.44,39.39,39.41,46088.0,37.2524,37.2808,37.2335,37.2524,46088.0
2024-06-26 13:30:00,39.41,39.42,39.35,39.39,56368.0,37.2524,37.2619,37.1957,37.2335,56368.0
2024-06-26 13:40:00,39.4,39.57,39.39,39.55,220964.0,37.243,37.4036,37.2335,37.3847,220964.0
2024-06-26 13:50:00,39.55,39.6,39.54,39.59,53966.0,37.3847,37.432,37.3753,37.4225,53966.0
2024-06-26 14:00:00,39.59,39.65,39.58,39.65,45357.0,37.4225,37.4793,37.4131,37.4793,45357.0
2024-06-26 14:10:00,39.65,39.67,39.62,39.66,85247.0,37.4793,37.4982,37.4509,37.4887,85247.0
2024-06-26 14:20:00,39.67,39.68,39.64,39.65,49490.0,37.4982,37.5076,37.4698,37.4793,49490.0
2024-06-26 14:30:00,39.65,39.65,39.6,39.61,46720.0,37.4793,37.4793,37.432,37.4415,46720.0
2024-06-26 14:40:00,39.61,39.69,39.61,39.68,54133.0,37.4415,37.5171,37.4415,37.5076,54133.0
2024-06-26 14:50:00,39.68,39.7,39.64,39.67,84801.0,37.5076,37.5265,37.4698,37.4982,84801.0
2024-06-26 15:00:00,39.67,39.72,39.65,39.71,64263.0,37.4982,37.5454,37.4793,37.536,64263.0
2024-06-26 15:10:00,39.71,39.74,39.69,39.73,92589.0,37.536,37.5643,37.5171,37.5549,92589.0
2024-06-26 15:20:00,39.72,39.78,39.71,39.73,102131.0,37.5454,37.6021,37.536,37.5549,102131.0
2024-06-26 15:30:00,39.73,39.74,39.69,39.7,137058.0,37.5549,37.5643,37.5171,37.5265,137058.0
2024-06-26 15:40:00,39.71,39.71,39.61,39.62,159778.0,37.536,37.536,37.4415,37.4509,159778.0
2024-06-26 15:50:00,39.61,39.74,39.59,39.7,769829.0,37.4415,37.5643,37.4225,37.5265,769829.0
2024-06-27 09:30:00,39.22,39.47,38.87,39.23,541834.0,37.0728,37.3091,36.742,37.0823,541834.0
2024-06-27 09:40:00,39.24,39.59,39.18,39.53,319673.0,37.0917,37.4225,37.035,37.3658,319673.0
2024-06-27 09:50:00,39.54,39.55,39.39,39.52,149992.0,37.3753,37.3847,37.2335,37.3564,149992.0
2024-06-27 10:00:00,39.52,39.57,39.4,39.53,110888.0,37.3564,37.4036,37.243,37.3658,110888.0
2024-06-27 10:10:00,39.53,39.57,39.46,39.5,112363.0,37.3658,37.4036,37.2997,37.3375,112363.0
2024-06-27 10:20:00,39.5,39.51,39.4,39.41,118803.0,37.3375,37.3469,37.243,37.2524,118803.0
2024-06-27 10:30:00,39.41,39.47,39.4,39.41,130150.0,37.2524,37.3091,37.243,37.2524,130150.0
2024-06-27 10:40:00,39.41,39.52,39.39,39.51,231756.0,37.2524,37.3564,37.2335,37.3469,231756.0
2024-06-27 10:50:00,39.5,39.53,39.37,39.42,89821.0,37.3375,37.3658,37.2146,37.2619,89821.0
2024-06-27 11:00:00,39.41,39.48,39.35,39.45,209863.0,37.2524,37.3186,37.1957,37.2902,209863.0
2024-06-27 11:10:00,39.46,39.52,39.44,39.51,87114.0,37.2997,37.3564,37.2808,37.3469,87114.0
2024-06-27 11:20:00,39.51,39.57,39.49,39.57,52518.0,37.3469,37.4036,37.328,37.4036,52518.0
2024-06-27 11:30:00,39.56,39.6,39.53,39.53,64520.0,37.3942,37.432,37.3658,37.3658,64520.0
2024-06-27 11:40:00,39.54,39.6,39.51,39.59,66843.0,37.3753,37.432,37.3469,37.4225,66843.0
2024-06-27 11:50:00,39.58,39.64,39.57,39.59,34798.0,37.4131,37.4698,37.4036,37.4225,34798.0
2024-06-27 12:00:00,39.59,39.6,39.45,39.51,55359.0,37.4225,37.432,37.2902,37.3469,55359.0
2024-06-27 12:10:00,39.51,39.59,39.5,39.59,64062.0,37.3469,37.4225,37.3375,37.4225,64062.0
2024-06-27 12:20:00,39.59,39.6,39.51,39.52,58567.0,37.4225,37.432,37.3469,37.3564,58567.0
2024-06-27 12:30:00,39.53,39.53,39.47,39.48,59132.0,37.3658,37.3658,37.3091,37.3186,59132.0
2024-06-27 12:40:00,39.48,39.52,39.47,39.5,45983.0,37.3186,37.3564,37.3091,37.3375,45983.0
2024-06-27 12:50:00,39.51,39.55,39.46,39.47,76355.0,37.3469,37.3847,37.2997,37.3091,76355.0
2024-06-27 13:00:00,39.48,39.65,39.48,39.64,50182.0,37.3186,37.4793,37.3186,37.4698,50182.0
2024-06-27 13:10:00,39.64,39.7,39.63,39.68,45240.0,37.4698,37.5265,37.4604,37.5076,45240.0
2024-06-27 13:20:00,39.69,39.69,39.64,39.64,47755.0,37.5171,37.5171,37.4698,37.4698,47755.0
2024-06-27 13:30:00,39.65,39.66,39.61,39.65,49548.0,37.4793,37.4887,37.4415,37.4793,49548.0
2024-06-27 13:40:00,39.66,39.67,39.61,39.62,27988.0,37.4887,37.4982,37.4415,37.4509,27988.0
2024-06-27 13:50:00,39.63,39.68,39.59,39.66,130845.0,37.4604,37.5076,37.4225,37.4887,130845.0
2024-06-27 14:00:00,39.66,39.66,39.57,39.62,69485.0,37.4887,37.4887,37.4036,37.4509,69485.0
2024-06-27 14:10:00,39.62,39.63,39.54,39.58,51995.0,37.4509,37.4604,37.3753,37.4131,51995.0
2024-06-27 14:20:00,39.58,39.59,39.56,39.58,51321.0,37.4131,37.4225,37.3942,37.4131,51321.0
2024-06-27 14:30:00,39.58,39.58,39.49,39.5,209298.0,37.4131,37.4131,37.328,37.3375,209298.0
2024-06-27 14:40:00,39.5,39.59,39.47,39.59,81936.0,37.3375,37.4225,37.3091,37.4225,81936.0
2024-06-27 14:50:00,39.58,39.64,39.58,39.63,49749.0,37.4131,37.4698,37.4131,37.4604,49749.0
2024-06-27 15:00:00,39.64,39.69,39.63,39.68,58463.0,37.4698,37.5171,37.4604,37.5076,58463.0
2024-06-27 15:10:00,39.68,39.71,39.63,39.65,59748.0,37.5076,37.536,37.4604,37.4793,59748.0
2024-06-27 15:20:00,39.65,39.7,39.62,39.7,88535.0,37.4793,37.5265,37.4509,37.5265,88535.0
2024-06-27 15:30:00,39.7,39.7,39.65,39.66,112496.0,37.5265,37.5265,37.4793,37.4887,112496.0
2024-06-27 15:40:00,39.66,39.67,39.59,39.61,265598.0,37.4887,37.4982,37.4225,37.4415,265598.0
2024-06-27 15:50:00,39.6,39.7,39.6,39.69,532713.0,37.432,37.5265,37.432,37.5171,532713.0
2024-06-28 09:30:00,39.54,39.84,39.45,39.65,235185.0,37.8366,38.1237,37.7505,37.9419,235185.0
2024-06-28 09:40:00,39.65,39.73,39.46,39.55,153419.0,37.9419,38.0184,37.76,37.8462,153419.0
2024-06-28 09:50:00,39.55,39.61,39.52,39.55,95240.0,37.8462,37.9036,37.8175,37.8462,95240.0
2024-06-28 10:00:00,39.55,39.74,39.55,39.73,155876.0,37.8462,38.028,37.8462,38.0184,155876.0
2024-06-28 10:10:00,39.74,39.74,39.61,39.67,122227.0,38.028,38.028,37.9036,37.961,122227.0
2024-06-28 10:20:00,39.66,39.79,39.63,39.75,100952.0,37.9514,38.0758,37.9227,38.0375,100952.0
2024-06-28 10:30:00,39.76,39.92,39.76,39.9,65299.0,38.0471,38.2002,38.0471,38.1811,65299.0
2024-06-28 10:40:00,39.9,40.06,39.89,39.99,118770.0,38.1811,38.3342,38.1715,38.2672,118770.0
2024-06-28 10:50:00,39.99,40.08,39.98,40.0,121125.0,38.2672,38.3533,38.2576,38.2768,121125.0
2024-06-28 11:00:00,40.0,40.03,39.92,40.0,340467.0,38.2768,38.3055,38.2002,38.2768,340467.0
2024-06-28 11:10:00,40.0,40.02,39.94,40.01,125144.0,38.2768,38.2959,38.2194,38.2863,125144.0
2024-06-28 11:20:00,40.01,40.01,39.9,39.93,102352.0,38.2863,38.2863,38.1811,38.2098,102352.0
2024-06-28 11:30:00,39.93,39.99,39.89,39.98,268820.0,38.2098,38.2672,38.1715,38.2576,268820.0
2024-06-28 11:40:00,39.98,39.99,39.78,39.84,142346.0,38.2576,38.2672,38.0663,38.1237,142346.0
2024-06-28 11:50:00,39.83,39.85,39.78,39.79,267270.0,38.1141,38.1332,38.0663,38.0758,267270.0
2024-06-28 12:00:00,39.79,39.8,39.71,39.72,59906.0,38.0758,38.0854,37.9993,38.0088,59906.0
2024-06-28 12:10:00,39.72,39.73,39.65,39.71,127541.0,38.0088,38.0184,37.9419,37.9993,127541.0
2024-06-28 12:20:00,39.71,39.79,39.69,39.77,75564.0,37.9993,38.0758,37.9801,38.0567,75564.0
2024-06-28 12:30:00,39.76,39.84,39.7,39.71,92895.0,38.0471,38.1237,37.9897,37.9993,92895.0
2024-06-28 12:40:00,39.71,39.76,39.61,39.62,181855.0,37.9993,38.0471,37.9036,37.9131,181855.0
2024-06-28 12:50:00,39.62,39.66,39.6,39.61,83597.0,37.9131,37.9514,37.894,37.9036,83597.0
2024-06-28 13:00:00,39.61,39.65,39.6,39.64,64756.0,37.9036,37.9419,37.894,37.9323,64756.0
2024-06-28 13:10:00,39.64,39.65,39.58,39.64,88073.0,37.9323,37.9419,37.8749,37.9323,88073.0
2024-06-28 13:20:00,39.64,39.67,39.54,39.55,126153.0,37.9323,37.961,37.8366,37.8462,126153.0
2024-06-28 13:30:00,39.55,39.62,39.54,39.6,138244.0,37.8462,37.9131,37.8366,37.894,138244.0
2024-06-28 13:40:00,39.61,39.63,39.55,39.58,94749.0,37.9036,37.9227,37.8462,37.8749,94749.0
2024-06-28 13:50:00,39.58,39.59,39.52,39.54,79423.0,37.8749,37.8844,37.8175,37.8366,79423.0
2024-06-28 14:00:00,39.54,39.57,39.52,39.54,95863.0,37.8366,37.8653,37.8175,37.8366,95863.0
2024-06-28 14:10:00,39.54,39.58,39.53,39.55,125191.0,37.8366,37.8749,37.827,37.8462,125191.0
2024-06-28 14:20:00,39.55,39.61,39.53,39.56,73292.0,37.8462,37.9036,37.827,37.8557,73292.0
2024-06-28 14:30:00,39.56,39.56,39.48,39.52,110685.0,37.8557,37.8557,37.7792,37.8175,110685.0
2024-06-28 14:40:00,39.52,39.57,39.51,39.54,67505.0,37.8175,37.8653,37.8079,37.8366,67505.0
2024-06-28 14:50:00,39.53,39.54,39.42,39.43,71965.0,37.827,37.8366,37.7218,37.7313,71965.0
2024-06-28 15:00:00,39.42,39.44,39.36,39.38,104104.0,37.7218,37.7409,37.6643,37.6835,104104.0
2024-06-28 15:10:00,39.38,39.39,39.32,39.36,237818.0,37.6835,37.6931,37.6261,37.6643,237818.0
2024-06-28 15:20:00,39.36,39.45,39.35,39.45,290985.0,37.6643,37.7505,37.6548,37.7505,290985.0
2024-06-28 15:30:00,39.46,39.49,39.36,39.39,327178.0,37.76,37.7887,37.6643,37.6931,327178.0
2024-06-28 15:40:00,39.39,39.56,39.38,39.53,296847.0,37.6931,37.8557,37.6835,37.827,296847.0
2024-06-28 15:50:00,39.52,39.67,39.48,39.66,1218821.0,37.8175,37.961,37.7792,37.9514,1218821.0
2024-07-01 09:30:00,39.81,39.95,39.55,39.59,215284.0,38.095,38.2289,37.8462,37.8844,215284.0
2024-07-01 09:40:00,39.59,39.81,39.54,39.78,144231.0,37.8844,38.095,37.8366,38.0663,144231.0
2024-07-01 09:50:00,39.77,39.91,39.77,39.83,114512.0,38.0567,38.1907,38.0567,38.1141,114512.0
2024-07-01 10:00:00,39.85,39.94,39.81,39.86,142811.0,38.1332,38.2194,38.095,38.1428,142811.0
2024-07-01 10:10:00,39.86,39.87,39.66,39.7,94255.0,38.1428,38.1524,37.9514,37.9897,94255.0
2024-07-01 10:20:00,39.7,39.7,39.42,39.45,125321.0,37.9897,37.9897,37.7218,37.7505,125321.0
2024-07-01 10:30:00,39.45,39.58,39.4,39.57,102990.0,37.7505,37.8749,37.7026,37.8653,102990.0
2024-07-01 10:40:00,39.58,39.61,39.51,39.52,92141.0,37.8749,37.9036,37.8079,37.8175,92141.0
2024-07-01 10:50:00,39.52,39.64,39.51,39.59,101688.0,37.8175,37.9323,37.8079,37.8844,101688.0
2024-07-01 11:00:00,39.6,39.67,39.54,39.65,62384.0,37.894,37.961,37.8366,37.9419,62384.0
2024-07-01 11:10:00,39.64,39.65,39.47,39.48,75419.0,37.9323,37.9419,37.7696,37.7792,75419.0
2024-07-01 11:20:00,39.49,39.56,39.46,39.54,71400.0,37.7887,37.8557,37.76,37.8366,71400.0
2024-07-01 11:30:00,39.54,39.61,39.53,39.59,103707.0,37.8366,37.9036,37.827,37.8844,103707.0
2024-07-01 11:40:00,39.59,39.68,39.57,39.66,60834.0,37.8844,37.9706,37.8653,37.9514,60834.0
2024-07-01 11:50:00,39.66,39.67,39.61,39.62,74288.0,37.9514,37.961,37.9036,37.9131,74288.0
2024-07-01 12:00:00,39.62,39.62,39.52,39.55,51250.0,37.9131,37.9131,37.8175,37.8462,51250.0
2024-07-01 12:10:00,39.55,39.57,39.47,39.5,61177.0,37.8462,37.8653,37.7696,37.7983,61177.0
2024-07-01 12:20:00,39.5,39.52,39.48,39.5,61400.0,37.7983,37.8175,37.7792,37.7983,61400.0
2024-07-01 12:30:00,39.5,39.5,39.42,39.44,54466.0,37.7983,37.7983,37.7218,37.7409,54466.0
2024-07-01 12:40:00,39.44,39.45,39.39,39.39,77790.0,37.7409,37.7505,37.6931,37.6931,77790.0
2024-07-01 12:50:00,39.39,39.39,39.34,39.39,118078.0,37.6931,37.6931,37.6452,37.6931,118078.0
2024-07-01 13:00:00,39.38,39.4,39.32,39.4,160039.0,37.6835,37.7026,37.6261,37.7026,160039.0
2024-07-01 13:10:00,39.4,39.41,39.37,39.39,52982.0,37.7026,37.7122,37.6739,37.6931,52982.0
2024-07-01 13:20:00,39.38,39.42,39.37,39.41,127484.0,37.6835,37.7218,37.6739,37.7122,127484.0
2024-07-01 13:30:00,39.41,39.43,39.37,39.37,124746.0,37.7122,37.7313,37.6739,37.6739,124746.0
2024-07-01 13:40:00,39.37,39.38,39.31,39.34,91713.0,37.6739,37.6835,37.6165,37.6452,91713.0
2024-07-01 13:50:00,39.34,39.35,39.29,39.29,87129.0,37.6452,37.6548,37.5974,37.5974,87129.0
2024-07-01 14:00:00,39.3,39.34,39.28,39.32,130427.0,37.6069,37.6452,37.5878,37.6261,130427.0
2024-07-01 14:10:00,39.32,39.32,39.22,39.23,121417.0,37.6261,37.6261,37.5304,37.5399,121417.0
2024-07-01 14:20:00,39.23,39.23,39.15,39.16,127221.0,37.5399,37.5399,37.4634,37.473,127221.0
2024-07-01 14:30:00,39.16,39.19,39.12,39.15,208493.0,37.473,37.5017,37.4347,37.4634,208493.0
2024-07-01 14:40:00,39.14,39.17,39.08,39.13,130434.0,37.4538,37.4825,37.3964,37.4443,130434.0
2024-07-01 14:50:00,39.14,39.16,39.11,39.12,125180.0,37.4538,37.473,37.4251,37.4347,125180.0
2024-07-01 15:00:00,39.12,39.13,39.09,39.12,153262.0,37.4347,37.4443,37.406,37.4347,153262.0
2024-07-01 15:10:00,39.12,39.12,39.07,39.12,570125.0,37.4347,37.4347,37.3868,37.4347,570125.0
2024-07-01 15:20:00,39.12,39.16,39.06,39.09,264453.0,37.4347,37.473,37.3773,37.406,264453.0
2024-07-01 15:30:00,39.09,39.18,39.07,39.17,213976.0,37.406,37.4921,37.3868,37.4825,213976.0
2024-07-01 15:40:00,39.18,39.25,39.14,39.21,315508.0,37.4921,37.5591,37.4538,37.5208,315508.0
2024-07-01 15:50:00,39.21,39.28,39.21,39.23,660560.0,37.5208,37.5878,37.5208,37.5399,660560.0
2024-07-02 09:30:00,39.13,39.41,39.05,39.4,167185.0,37.4443,37.7122,37.3677,37.7026,167185.0
2024-07-02 09:40:00,39.42,39.55,39.34,39.39,169384.0,37.7218,37.8462,37.6452,37.6931,169384.0
2024-07-02 09:50:00,39.39,39.42,39.24,39.27,278450.0,37.6931,37.7218,37.5495,37.5782,278450.0
2024-07-02 10:00:00,39.27,39.45,39.21,39.38,149002.0,37.5782,37.7505,37.5208,37.6835,149002.0
2024-07-02 10:10:00,39.38,39.46,39.33,39.45,92418.0,37.6835,37.76,37.6356,37.7505,92418.0
2024-07-02 10:20:00,39.45,39.49,39.41,39.45,96721.0,37.7505,37.7887,37.7122,37.7505,96721.0
2024-07-02 10:30:00,39.45,39.45,39.32,39.34,70028.0,37.7505,37.7505,37.6261,37.6452,70028.0
2024-07-02 10:40:00,39.34,39.36,39.19,39.22,379328.0,37.6452,37.6643,37.5017,37.5304,379328.0
2024-07-02 10:50:00,39.23,39.35,39.2,39.34,50990.0,37.5399,37.6548,37.5112,37.6452,50990.0
2024-07-02 11:00:00,39.35,39.45,39.34,39.43,55595.0,37.6548,37.7505,37.6452,37.7313,55595.0
2024-07-02 11:10:00,39.43,39.46,39.38,39.44,62542.0,37.7313,37.76,37.6835,37.7409,62542.0
2024-07-02 11:20:00,39.43,39.46,39.42,39.44,57129.0,37.7313,37.76,37.7218,37.7409,57129.0
2024-07-02 11:30:00,39.45,39.48,39.44,39.45,59048.0,37.7505,37.7792,37.7409,37.7505,59048.0
2024-07-02 11:40:00,39.46,39.52,39.43,39.51,46425.0,37.76,37.8175,37.7313,37.8079,46425.0
2024-07-02 11:50:00,39.52,39.53,39.46,39.47,117219.0,37.8175,37.827,37.76,37.7696,117219.0
2024-07-02 12:00:00,39.47,39.48,39.44,39.47,52064.0,37.7696,37.7792,37.7409,37.7696,52064.0
2024-07-02 12:10:00,39.47,39.65,39.45,39.61,841583.0,37.7696,37.9419,37.7505,37.9036,841583.0
2024-07-02 12:20:00,39.61,39.67,39.6,39.62,113373.0,37.9036,37.961,37.894,37.9131,113373.0
2024-07-02 12:30:00,39.62,39.71,39.61,39.68,78450.0,37.9131,37.9993,37.9036,37.9706,78450.0
2024-07-02 12:40:00,39.69,39.73,39.66,39.67,55209.0,37.9801,38.0184,37.9514,37.961,55209.0
2024-07-02 12:50:00,39.67,39.68,39.61,39.63,42551.0,37.961,37.9706,37.9036,37.9227,42551.0
2024-07-02 13:00:00,39.62,39.76,39.62,39.76,48070.0,37.9131,38.0471,37.9131,38.0471,48070.0
2024-07-02 13:10:00,39.76,39.81,39.75,39.77,93312.0,38.0471,38.095,38.0375,38.0567,93312.0
2024-07-02 13:20:00,39.77,39.79,39.68,39.7,66679.0,38.0567,38.0758,37.9706,37.9897,66679.0
2024-07-02 13:30:00,39.7,39.75,39.67,39.72,77134.0,37.9897,38.0375,37.961,38.0088,77134.0
2024-07-02 13:40:00,39.72,39.76,39.7,39.75,57390.0,38.0088,38.0471,37.9897,38.0375,57390.0
2024-07-02 13:50:00,39.75,39.79,39.74,39.75,81036.0,38.0375,38.0758,38.028,38.0375,81036.0
2024-07-02 14:00:00,39.76,39.8,39.72,39.8,103825.0,38.0471,38.0854,38.0088,38.0854,103825.0
2024-07-02 14:10:00,39.8,39.84,39.75,39.8,130183.0,38.0854,38.1237,38.0375,38.0854,130183.0
2024-07-02 14:20:00,39.8,39.86,39.79,39.84,325711.0,38.0854,38.1428,38.0758,38.1237,325711.0
2024-07-02 14:30:00,39.85,39.98,39.84,39.94,156482.0,38.1332,38.2576,38.1237,38.2194,156482.0
2024-07-02 14:40:00,39.94,39.94,39.82,39.88,65499.0,38.2194,38.2194,38.1045,38.1619,65499.0
2024-07-02 14:50:00,39.88,39.89,39.83,39.85,59239.0,38.1619,38.1715,38.1141,38.1332,59239.0
2024-07-02 15:00:00,39.84,39.86,39.82,39.86,69310.0,38.1237,38.1428,38.1045,38.1428,69310.0
2024-07-02 15:10:00,39.85,39.93,39.84,39.93,105308.0,38.1332,38.2098,38.1237,38.2098,105308.0
2024-07-02 15:20:00,39.93,39.97,39.9,39.97,126520.0,38.2098,38.2481,38.1811,38.2481,126520.0
2024-07-02 15:30:00,39.97,40.03,39.96,39.98,282021.0,38.2481,38.3055,38.2385,38.2576,282021.0
2024-07-02 15:40:00,39.98,40.06,39.97,40.01,297163.0,38.2576,38.3342,38.2481,38.2863,297163.0
2024-07-02 15:50:00,40.01,40.04,39.95,40.0,784969.0,38.2863,38.3151,38.2289,38.2768,784969.0
2024-07-03 09:30:00,39.98,40.16,39.98,40.06,136003.0,38.2576,38.4299,38.2576,38.3342,136003.0
2024-07-03 09:40:00,40.07,40.16,39.98,40.0,69461.0,38.3438,38.4299,38.2576,38.2768,69461.0
2024-07-03 09:50:00,40.0,40.01,39.81,39.96,120101.0,38.2768,38.2863,38.095,38.2385,120101.0
2024-07-03 10:00:00,39.96,40.19,39.89,40.16,93097.0,38.2385,38.4586,38.1715,38.4299,93097.0
2024-07-03 10:10:00,40.16,40.23,40.12,40.16,83231.0,38.4299,38.4969,38.3916,38.4299,83231.0
2024-07-03 10:20:00,40.16,40.28,40.13,40.15,88419.0,38.4299,38.5447,38.4012,38.4203,88419.0
2024-07-03 10:30:00,40.14,40.16,40.06,40.08,96310.0,38.4107,38.4299,38.3342,38.3533,96310.0
2024-07-03 10:40:00,40.08,40.09,39.99,40.05,115117.0,38.3533,38.3629,38.2672,38.3246,115117.0
2024-07-03 10:50:00,40.06,40.1,39.84,39.89,95057.0,38.3342,38.3725,38.1237,38.1715,95057.0
2024-07-03 11:00:00,39.88,39.92,39.86,39.91,51098.0,38.1619,38.2002,38.1428,38.1907,51098.0
2024-07-03 11:10:00,39.91,39.91,39.81,39.85,45522.0,38.1907,38.1907,38.095,38.1332,45522.0
2024-07-03 11:20:00,39.84,39.91,39.83,39.84,57835.0,38.1237,38.1907,38.1141,38.1237,57835.0
2024-07-03 11:30:00,39.84,39.86,39.81,39.86,46078.0,38.1237,38.1428,38.095,38.1428,46078.0
2024-07-03 11:40:00,39.86,39.89,39.73,39.75,121612.0,38.1428,38.1715,38.0184,38.0375,121612.0
2024-07-03 11:50:00,39.75,39.76,39.71,39.73,88566.0,38.0375,38.0471,37.9993,38.0184,88566.0
2024-07-03 12:00:00,39.73,39.74,39.63,39.66,113354.0,38.0184,38.028,37.9227,37.9514,113354.0
2024-07-03 12:10:00,39.66,39.73,39.63,39.72,280194.0,37.9514,38.0184,37.9227,38.0088,280194.0
2024-07-03 12:20:00,39.71,39.72,39.6,39.6,74225.0,37.9993,38.0088,37.894,37.894,74225.0
2024-07-03 12:30:00,39.6,39.75,39.6,39.73,76483.0,37.894,38.0375,37.894,38.0184,76483.0
2024-07-03 12:40:00,39.73,39.76,39.66,39.69,85150.0,38.0184,38.0471,37.9514,37.9801,85150.0
2024-07-03 12:50:00,39.68,39.71,39.52,39.53,342429.0,37.9706,37.9993,37.8175,37.827,342429.0
2024-07-05 09:30:00,39.52,39.56,39.23,39.37,180438.0,37.8175,37.8557,37.5399,37.6739,180438.0
2024-07-05 09:40:00,39.39,39.43,39.2,39.22,101407.0,37.6931,37.7313,37.5112,37.5304,101407.0
2024-07-05 09:50:00,39.23,39.28,39.08,39.11,89710.0,37.5399,37.5878,37.3964,37.4251,89710.0
2024-07-05 10:00:00,39.11,39.15,39.02,39.1,124951.0,37.4251,37.4634,37.339,37.4155,124951.0
2024-07-05 10:10:00,39.11,39.21,39.05,39.12,78848.0,37.4251,37.5208,37.3677,37.4347,78848.0
2024-07-05 10:20:00,39.12,39.14,39.06,39.08,67596.0,37.4347,37.4538,37.3773,37.3964,67596.0
2024-07-05 10:30:00,39.09,39.16,39.06,39.11,73127.0,37.406,37.473,37.3773,37.4251,73127.0
2024-07-05 10:40:00,39.1,39.17,39.08,39.12,58178.0,37.4155,37.4825,37.3964,37.4347,58178.0
2024-07-05 10:50:00,39.12,39.18,39.11,39.17,64635.0,37.4347,37.4921,37.4251,37.4825,64635.0
2024-07-05 11:00:00,39.17,39.19,39.08,39.18,56571.0,37.4825,37.5017,37.3964,37.4921,56571.0
2024-07-05 11:10:00,39.18,39.18,39.05,39.06,70344.0,37.4921,37.4921,37.3677,37.3773,70344.0
2024-07-05 11:20:00,39.05,39.07,39.0,39.04,69059.0,37.3677,37.3868,37.3199,37.3581,69059.0
2024-07-05 11:30:00,39.03,39.07,39.0,39.0,52674.0,37.3486,37.3868,37.3199,37.3199,52674.0
2024-07-05 11:40:00,39.01,39.03,38.97,39.02,94910.0,37.3294,37.3486,37.2911,37.339,94910.0
2024-07-05 11:50:00,39.02,39.07,39.01,39.06,34518.0,37.339,37.3868,37.3294,37.3773,34518.0
2024-07-05 12:00:00,39.07,39.08,38.99,39.08,57155.0,37.3868,37.3964,37.3103,37.3964,57155.0
2024-07-05 12:10:00,39.07,39.11,39.03,39.05,39075.0,37.3868,37.4251,37.3486,37.3677,39075.0
2024-07-05 12:20:00,39.05,39.06,38.97,38.98,38247.0,37.3677,37.3773,37.2911,37.3007,38247.0
2024-07-05 12:30:00,38.98,38.99,38.95,38.97,45648.0,37.3007,37.3103,37.272,37.2911,45648.0
2024-07-05 12:40:00,38.97,38.97,38.93,38.94,28472.0,37.2911,37.2911,37.2529,37.2624,28472.0
2024-07-05 12:50:00,38.94,38.97,38.93,38.96,42866.0,37.2624,37.2911,37.2529,37.2816,42866.0
2024-07-05 13:00:00,38.96,38.97,38.9,38.94,32690.0,37.2816,37.2911,37.2242,37.2624,32690.0
2024-07-05 13:10:00,38.94,38.94,38.89,38.93,43814.0,37.2624,37.2624,37.2146,37.2529,43814.0
2024-07-05 13:20:00,38.93,38.94,38.9,38.91,36475.0,37.2529,37.2624,37.2242,37.2337,36475.0
2024-07-05 13:30:00,38.91,39.0,38.91,39.0,31415.0,37.2337,37.3199,37.2337,37.3199,31415.0
2024-07-05 13:40:00,39.0,39.07,38.99,39.03,50156.0,37.3199,37.3868,37.3103,37.3486,50156.0
2024-07-05 13:50:00,39.04,39.07,39.02,39.06,38547.0,37.3581,37.3868,37.339,37.3773,38547.0
2024-07-05 14:00:00,39.05,39.06,38.98,38.98,45374.0,37.3677,37.3773,37.3007,37.3007,45374.0
2024-07-05 14:10:00,38.98,39.03,38.96,39.02,63108.0,37.3007,37.3486,37.2816,37.339,63108.0
2024-07-05 14:20:00,39.03,39.04,38.97,39.01,42213.0,37.3486,37.3581,37.2911,37.3294,42213.0
2024-07-05 14:30:00,39.02,39.02,38.95,38.97,47881.0,37.339,37.339,37.272,37.2911,47881.0
2024-07-05 14:40:00,38.97,38.99,38.96,38.98,25269.0,37.2911,37.3103,37.2816,37.3007,25269.0
2024-07-05 14:50:00,38.98,39.01,38.97,39.0,50311.0,37.3007,37.3294,37.2911,37.3199,50311.0
2024-07-05 15:00:00,39.0,39.0,38.97,38.98,46787.0,37.3199,37.3199,37.2911,37.3007,46787.0
2024-07-05 15:10:00,38.98,38.99,38.97,38.97,51258.0,37.3007,37.3103,37.2911,37.2911,51258.0
2024-07-05 15:20:00,38.97,38.99,38.94,38.96,62868.0,37.2911,37.3103,37.2624,37.2816,62868.0
2024-07-05 15:30:00,38.96,39.01,38.96,39.01,68713.0,37.2816,37.3294,37.2816,37.3294,68713.0
2024-07-05 15:40:00,39.01,39.03,38.99,39.02,127739.0,37.3294,37.3486,37.3103,37.339,127739.0
2024-07-05 15:50:00,39.02,39.1,39.01,39.05,419850.0,37.339,37.4155,37.3294,37.3677,419850.0
2024-07-08 09:30:00,39.15,39.45,39.14,39.43,195109.0,37.4634,37.7505,37.4538,37.7313,195109.0
2024-07-08 09:40:00,39.43,39.52,39.4,39.46,100155.0,37.7313,37.8175,37.7026,37.76,100155.0
2024-07-08 09:50:00,39.46,39.46,39.38,39.41,65497.0,37.76,37.76,37.6835,37.7122,65497.0
2024-07-08 10:00:00,39.41,39.45,39.3,39.38,85380.0,37.7122,37.7505,37.6069,37.6835,85380.0
2024-07-08 10:10:00,39.37,39.4,39.32,39.32,55188.0,37.6739,37.7026,37.6261,37.6261,55188.0
2024-07-08 10:20:00,39.31,39.33,39.25,39.26,99766.0,37.6165,37.6356,37.5591,37.5687,99766.0
2024-07-08 10:30:00,39.26,39.41,39.2,39.41,138819.0,37.5687,37.7122,37.5112,37.7122,138819.0
2024-07-08 10:40:00,39.41,39.41,39.31,39.32,36659.0,37.7122,37.7122,37.6165,37.6261,36659.0
2024-07-08 10:50:00,39.32,39.36,39.3,39.34,44681.0,37.6261,37.6643,37.6069,37.6452,44681.0
2024-07-08 11:00:00,39.33,39.33,39.28,39.32,69995.0,37.6356,37.6356,37.5878,37.6261,69995.0
2024-07-08 11:10:00,39.32,39.33,39.25,39.25,64774.0,37.6261,37.6356,37.5591,37.5591,64774.0
2024-07-08 11:20:00,39.25,39.26,39.13,39.14,117648.0,37.5591,37.5687,37.4443,37.4538,117648.0
2024-07-08 11:30:00,39.14,39.17,39.11,39.12,64331.0,37.4538,37.4825,37.4251,37.4347,64331.0
2024-07-08 11:40:00,39.12,39.13,39.05,39.13,57776.0,37.4347,37.4443,37.3677,37.4443,57776.0
2024-07-08 11:50:00,39.13,39.13,39.07,39.09,91968.0,37.4443,37.4443,37.3868,37.406,91968.0
2024-07-08 12:00:00,39.1,39.14,39.07,39.14,104675.0,37.4155,37.4538,37.3868,37.4538,104675.0
2024-07-08 12:10:00,39.14,39.18,39.12,39.18,42960.0,37.4538,37.4921,37.4347,37.4921,42960.0
2024-07-08 12:20:00,39.18,39.24,39.14,39.24,54344.0,37.4921,37.5495,37.4538,37.5495,54344.0
2024-07-08 12:30:00,39.23,39.26,39.22,39.25,27716.0,37.5399,37.5687,37.5304,37.5591,27716.0
2024-07-08 12:40:00,39.24,39.24,39.18,39.22,36897.0,37.5495,37.5495,37.4921,37.5304,36897.0
2024-07-08 12:50:00,39.22,39.23,39.18,39.2,23022.0,37.5304,37.5399,37.4921,37.5112,23022.0
2024-07-08 13:00:00,39.2,39.21,39.11,39.12,43248.0,37.5112,37.5208,37.4251,37.4347,43248.0
2024-07-08 13:10:00,39.12,39.15,39.08,39.15,25027.0,37.4347,37.4634,37.3964,37.4634,25027.0
2024-07-08 13:20:00,39.15,39.2,39.14,39.16,173748.0,37.4634,37.5112,37.4538,37.473,173748.0
2024-07-08 13:30:00,39.15,39.24,39.14,39.24,35327.0,37.4634,37.5495,37.4538,37.5495,35327.0
2024-07-08 13:40:00,39.24,39.25,39.22,39.25,25203.0,37.5495,37.5591,37.5304,37.5591,25203.0
2024-07-08 13:50:00,39.24,39.32,39.24,39.29,57754.0,37.5495,37.6261,37.5495,37.5974,57754.0
2024-07-08 14:00:00,39.29,39.31,39.26,39.27,25406.0,37.5974,37.6165,37.5687,37.5782,25406.0
2024-07-08 14:10:00,39.27,39.28,39.23,39.27,37976.0,37.5782,37.5878,37.5399,37.5782,37976.0
2024-07-08 14:20:00,39.27,39.28,39.25,39.26,32912.0,37.5782,37.5878,37.5591,37.5687,32912.0
2024-07-08 14:30:00,39.26,39.29,39.24,39.25,52853.0,37.5687,37.5974,37.5495,37.5591,52853.0
2024-07-08 14:40:00,39.24,39.26,39.2,39.23,47835.0,37.5495,37.5687,37.5112,37.5399,47835.0
2024-07-08 14:50:00,39.22,39.29,39.22,39.27,32851.0,37.5304,37.5974,37.5304,37.5782,32851.0
2024-07-08 15:00:00,39.27,39.35,39.26,39.34,57431.0,37.5782,37.6548,37.5687,37.6452,57431.0
2024-07-08 15:10:00,39.34,39.43,39.33,39.38,76401.0,37.6452,37.7313,37.6356,37.6835,76401.0
2024-07-08 15:20:00,39.37,39.39,39.35,39.35,73263.0,37.6739,37.6931,37.6548,37.6548,73263.0
2024-07-08 15:30:00,39.34,39.38,39.27,39.38,108328.0,37.6452,37.6835,37.5782,37.6835,108328.0
2024-07-08 15:40:00,39.37,39.42,39.32,39.37,364755.0,37.6739,37.7218,37.6261,37.6739,364755.0
2024-07-08 15:50:00,39.37,39.48,39.32,39.46,652203.0,37.6739,37.7792,37.6261,37.76,652203.0
2024-07-09 09:30:00,39.18,39.44,39.07,39.37,186874.0,37.4921,37.7409,37.3868,37.6739,186874.0
2024-07-09 09:40:00,39.39,39.53,39.34,39.48,63251.0,37.6931,37.827,37.6452,37.7792,63251.0
2024-07-09 09:50:00,39.48,39.48,39.39,39.41,98643.0,37.7792,37.7792,37.6931,37.7122,98643.0
2024-07-09 10:00:00,39.41,39.59,39.39,39.52,129667.0,37.7122,37.8844,37.6931,37.8175,129667.0
2024-07-09 10:10:00,39.52,39.52,39.34,39.34,123012.0,37.8175,37.8175,37.6452,37.6452,123012.0
2024-07-09 10:20:00,39.34,39.43,39.33,39.38,146940.0,37.6452,37.7313,37.6356,37.6835,146940.0
2024-07-09 10:30:00,39.38,39.43,39.35,39.38,70197.0,37.6835,37.7313,37.6548,37.6835,70197.0
2024-07-09 10:40:00,39.38,39.47,39.37,39.47,104658.0,37.6835,37.7696,37.6739,37.7696,104658.0
2024-07-09 10:50:00,39.46,39.48,39.38,39.4,84811.0,37.76,37.7792,37.6835,37.7026,84811.0
2024-07-09 11:00:00,39.4,39.5,39.38,39.47,134101.0,37.7026,37.7983,37.6835,37.7696,134101.0
2024-07-09 11:10:00,39.48,39.53,39.47,39.49,36680.0,37.7792,37.827,37.7696,37.7887,36680.0
2024-07-09 11:20:00,39.48,39.49,39.42,39.48,48112.0,37.7792,37.7887,37.7218,37.7792,48112.0
2024-07-09 11:30:00,39.48,39.64,39.48,39.63,52578.0,37.7792,37.9323,37.7792,37.9227,52578.0
2024-07-09 11:40:00,39.62,39.66,39.57,39.66,90592.0,37.9131,37.9514,37.8653,37.9514,90592.0
2024-07-09 11:50:00,39.66,39.79,39.64,39.78,223848.0,37.9514,38.0758,37.9323,38.0663,223848.0
2024-07-09 12:00:00,39.77,39.88,39.77,39.84,67586.0,38.0567,38.1619,38.0567,38.1237,67586.0
2024-07-09 12:10:00,39.84,39.87,39.81,39.81,71534.0,38.1237,38.1524,38.095,38.095,71534.0
2024-07-09 12:20:00,39.82,39.86,39.79,39.86,44423.0,38.1045,38.1428,38.0758,38.1428,44423.0
2024-07-09 12:30:00,39.85,39.91,39.84,39.88,54980.0,38.1332,38.1907,38.1237,38.1619,54980.0
2024-07-09 12:40:00,39.88,39.94,39.85,39.93,55269.0,38.1619,38.2194,38.1332,38.2098,55269.0
2024-07-09 12:50:00,39.92,39.92,39.88,39.9,42853.0,38.2002,38.2002,38.1619,38.1811,42853.0
2024-07-09 13:00:00,39.89,40.05,39.89,40.02,91633.0,38.1715,38.3246,38.1715,38.2959,91633.0
2024-07-09 13:10:00,40.02,40.06,39.96,39.99,59660.0,38.2959,38.3342,38.2385,38.2672,59660.0
2024-07-09 13:20:00,39.99,40.03,39.96,39.97,59024.0,38.2672,38.3055,38.2385,38.2481,59024.0
2024-07-09 13:30:00,39.97,40.05,39.96,40.04,56826.0,38.2481,38.3246,38.2385,38.3151,56826.0
2024-07-09 13:40:00,40.03,40.05,40.01,40.03,33894.0,38.3055,38.3246,38.2863,38.3055,33894.0
2024-07-09 13:50:00,40.04,40.04,39.95,39.95,36546.0,38.3151,38.3151,38.2289,38.2289,36546.0
2024-07-09 14:00:00,39.95,39.96,39.87,39.91,47714.0,38.2289,38.2385,38.1524,38.1907,47714.0
2024-07-09 14:10:00,39.91,39.94,39.89,39.92,80940.0,38.1907,38.2194,38.1715,38.2002,80940.0
2024-07-09 14:20:00,39.92,39.92,39.78,39.79,151963.0,38.2002,38.2002,38.0663,38.0758,151963.0
2024-07-09 14:30:00,39.79,39.89,39.75,39.88,61810.0,38.0758,38.1715,38.0375,38.1619,61810.0
2024-07-09 14:40:00,39.88,39.88,39.78,39.81,62709.0,38.1619,38.1619,38.0663,38.095,62709.0
2024-07-09 14:50:00,39.8,39.81,39.73,39.74,90516.0,38.0854,38.095,38.0184,38.028,90516.0
2024-07-09 15:00:00,39.74,39.8,39.71,39.75,48751.0,38.028,38.0854,37.9993,38.0375,48751.0
2024-07-09 15:10:00,39.75,39.79,39.72,39.78,55104.0,38.0375,38.0758,38.0088,38.0663,55104.0
2024-07-09 15:20:00,39.78,39.89,39.78,39.89,74669.0,38.0663,38.1715,38.0663,38.1715,74669.0
2024-07-09 15:30:00,39.89,39.91,39.83,39.89,108661.0,38.1715,38.1907,38.1141,38.1715,108661.0
2024-07-09 15:40:00,39.89,39.9,39.83,39.88,149965.0,38.1715,38.1811,38.1141,38.1619,149965.0
2024-07-09 15:50:00,39.88,39.89,39.8,39.86,677500.0,38.1619,38.1715,38.0854,38.1428,677500.0
2024-07-10 09:30:00,40.0,40.04,39.81,40.02,242773.0,38.2768,38.3151,38.095,38.2959,242773.0
2024-07-10 09:40:00,40.0,40.04,39.84,39.9,147112.0,38.2768,38.3151,38.1237,38.1811,147112.0
2024-07-10 09:50:00,39.9,40.1,39.87,39.97,1308623.0,38.1811,38.3725,38.1524,38.2481,1308623.0
2024-07-10 10:00:00,39.96,40.05,39.91,40.01,105770.0,38.2385,38.3246,38.1907,38.2863,105770.0
2024-07-10 10:10:00,40.0,40.05,39.96,40.04,74084.0,38.2768,38.3246,38.2385,38.3151,74084.0
2024-07-10 10:20:00,40.04,40.06,39.96,39.98,186571.0,38.3151,38.3342,38.2385,38.2576,186571.0
2024-07-10 10:30:00,39.98,40.07,39.97,40.02,60637.0,38.2576,38.3438,38.2481,38.2959,60637.0
2024-07-10 10:40:00,40.01,40.02,39.96,40.01,71126.0,38.2863,38.2959,38.2385,38.2863,71126.0
2024-07-10 10:50:00,40.01,40.13,39.97,40.13,129246.0,38.2863,38.4012,38.2481,38.4012,129246.0
2024-07-10 11:00:00,40.13,40.27,40.1,40.25,82689.0,38.4012,38.5351,38.3725,38.516,82689.0
2024-07-10 11:10:00,40.25,40.28,40.21,40.27,43388.0,38.516,38.5447,38.4777,38.5351,43388.0
2024-07-10 11:20:00,40.28,40.36,40.26,40.27,99623.0,38.5447,38.6213,38.5256,38.5351,99623.0
2024-07-10 11:30:00,40.27,40.29,40.21,40.22,106117.0,38.5351,38.5543,38.4777,38.4873,106117.0
2024-07-10 11:40:00,40.23,40.25,40.19,40.21,53941.0,38.4969,38.516,38.4586,38.4777,53941.0
2024-07-10 11:50:00,40.21,40.24,40.17,40.2,72068.0,38.4777,38.5064,38.4395,38.4682,72068.0
2024-07-10 12:00:00,40.21,40.27,40.2,40.24,30502.0,38.4777,38.5351,38.4682,38.5064,30502.0
2024-07-10 12:10:00,40.23,40.29,40.22,40.27,85654.0,38.4969,38.5543,38.4873,38.5351,85654.0
2024-07-10 12:20:00,40.26,40.3,40.25,40.29,194744.0,38.5256,38.5639,38.516,38.5543,194744.0
2024-07-10 12:30:00,40.29,40.31,40.23,40.29,528691.0,38.5543,38.5734,38.4969,38.5543,528691.0
2024-07-10 12:40:00,40.29,40.37,40.26,40.36,98739.0,38.5543,38.6308,38.5256,38.6213,98739.0
2024-07-10 12:50:00,40.36,40.38,40.31,40.36,133730.0,38.6213,38.6404,38.5734,38.6213,133730.0
2024-07-10 13:00:00,40.35,40.39,40.26,40.34,128072.0,38.6117,38.65,38.5256,38.6021,128072.0
2024-07-10 13:10:00,40.34,40.36,40.25,40.25,332235.0,38.6021,38.6213,38.516,38.516,332235.0
2024-07-10 13:20:00,40.25,40.35,40.22,40.34,39645.0,38.516,38.6117,38.4873,38.6021,39645.0
2024-07-10 13:30:00,40.34,40.35,40.3,40.34,42613.0,38.6021,38.6117,38.5639,38.6021,42613.0
2024-07-10 13:40:00,40.34,40.37,40.33,40.37,45074.0,38.6021,38.6308,38.5926,38.6308,45074.0
2024-07-10 13:50:00,40.37,40.38,40.33,40.34,50826.0,38.6308,38.6404,38.5926,38.6021,50826.0
2024-07-10 14:00:00,40.34,40.34,40.26,40.27,33576.0,38.6021,38.6021,38.5256,38.5351,33576.0
2024-07-10 14:10:00,40.26,40.37,40.26,40.33,67278.0,38.5256,38.6308,38.5256,38.5926,67278.0
2024-07-10 14:20:00,40.33,40.35,40.3,40.34,77467.0,38.5926,38.6117,38.5639,38.6021,77467.0
2024-07-10 14:30:00,40.34,40.39,40.34,40.38,41953.0,38.6021,38.65,38.6021,38.6404,41953.0
2024-07-10 14:40:00,40.38,40.46,40.36,40.45,71963.0,38.6404,38.717,38.6213,38.7074,71963.0
2024-07-10 14:50:00,40.44,40.45,40.41,40.45,82746.0,38.6978,38.7074,38.6691,38.7074,82746.0
2024-07-10 15:00:00,40.45,40.45,40.42,40.44,56333.0,38.7074,38.7074,38.6787,38.6978,56333.0
2024-07-10 15:10:00,40.45,40.51,40.41,40.5,137884.0,38.7074,38.7648,38.6691,38.7552,137884.0
2024-07-10 15:20:00,40.5,40.56,40.5,40.52,83330.0,38.7552,38.8127,38.7552,38.7744,83330.0
2024-07-10 15:30:00,40.51,40.56,40.49,40.55,130944.0,38.7648,38.8127,38.7457,38.8031,130944.0
2024-07-10 15:40:00,40.54,40.62,40.53,40.59,251035.0,38.7935,38.8701,38.7839,38.8414,251035.0
2024-07-10 15:50:00,40.59,40.83,40.59,40.78,774014.0,38.8414,39.071,38.8414,39.0232,774014.0
2024-07-11 09:30:00,41.23,41.41,41.16,41.23,267570.0,39.4538,39.626,39.3868,39.4538,267570.0
2024-07-11 09:40:00,41.23,41.49,41.16,41.41,376531.0,39.4538,39.7026,39.3868,39.626,376531.0
2024-07-11 09:50:00,41.41,41.65,41.37,41.61,498476.0,39.626,39.8557,39.5878,39.8174,498476.0
2024-07-11 10:00:00,41.6,41.88,41.59,41.88,272252.0,39.8078,40.0758,39.7983,40.0758,272252.0
2024-07-11 10:10:00,41.88,42.07,41.83,41.99,479052.0,40.0758,40.2576,40.0279,40.181,479052.0
2024-07-11 10:20:00,41.99,42.04,41.86,41.91,135692.0,40.181,40.2289,40.0566,40.1045,135692.0
2024-07-11 10:30:00,41.91,42.05,41.88,41.93,188023.0,40.1045,40.2385,40.0758,40.1236,188023.0
2024-07-11 10:40:00,41.92,41.98,41.84,41.87,185408.0,40.1141,40.1715,40.0375,40.0662,185408.0
2024-07-11 10:50:00,41.88,41.93,41.83,41.91,141896.0,40.0758,40.1236,40.0279,40.1045,141896.0
2024-07-11 11:00:00,41.92,41.95,41.82,41.84,215304.0,40.1141,40.1428,40.0184,40.0375,215304.0
2024-07-11 11:10:00,41.85,41.9,41.81,41.83,75228.0,40.0471,40.0949,40.0088,40.0279,75228.0
2024-07-11 11:20:00,41.82,41.89,41.81,41.84,125270.0,40.0184,40.0854,40.0088,40.0375,125270.0
2024-07-11 11:30:00,41.84,41.91,41.8,41.86,156142.0,40.0375,40.1045,39.9992,40.0566,156142.0
2024-07-11 11:40:00,41.86,41.92,41.79,41.88,105092.0,40.0566,40.1141,39.9897,40.0758,105092.0
2024-07-11 11:50:00,41.87,41.88,41.76,41.78,73844.0,40.0662,40.0758,39.961,39.9801,73844.0
2024-07-11 12:00:00,41.77,41.86,41.77,41.86,55221.0,39.9705,40.0566,39.9705,40.0566,55221.0
2024-07-11 12:10:00,41.86,41.87,41.79,41.8,45562.0,40.0566,40.0662,39.9897,39.9992,45562.0
2024-07-11 12:20:00,41.8,41.82,41.76,41.79,51957.0,39.9992,40.0184,39.961,39.9897,51957.0
2024-07-11 12:30:00,41.79,41.85,41.78,41.84,94693.0,39.9897,40.0471,39.9801,40.0375,94693.0
2024-07-11 12:40:00,41.85,41.85,41.79,41.84,76439.0,40.0471,40.0471,39.9897,40.0375,76439.0
2024-07-11 12:50:00,41.84,41.92,41.82,41.91,51153.0,40.0375,40.1141,40.0184,40.1045,51153.0
2024-07-11 13:00:00,41.91,41.92,41.81,41.9,92432.0,40.1045,40.1141,40.0088,40.0949,92432.0
2024-07-11 13:10:00,41.9,41.91,41.81,41.89,87709.0,40.0949,40.1045,40.0088,40.0854,87709.0
2024-07-11 13:20:00,41.89,41.94,41.88,41.92,51028.0,40.0854,40.1332,40.0758,40.1141,51028.0
2024-07-11 13:30:00,41.91,41.97,41.87,41.89,49441.0,40.1045,40.1619,40.0662,40.0854,49441.0
2024-07-11 13:40:00,41.89,41.94,41.87,41.91,49007.0,40.0854,40.1332,40.0662,40.1045,49007.0
2024-07-11 13:50:00,41.91,42.08,41.9,42.06,90634.0,40.1045,40.2672,40.0949,40.248,90634.0
2024-07-11 14:00:00,42.05,42.11,42.05,42.08,73825.0,40.2385,40.2959,40.2385,40.2672,73825.0
2024-07-11 14:10:00,42.08,42.1,42.02,42.06,71926.0,40.2672,40.2863,40.2098,40.248,71926.0
2024-07-11 14:20:00,42.06,42.06,41.98,42.01,82645.0,40.248,40.248,40.1715,40.2002,82645.0
2024-07-11 14:30:00,42.01,42.01,41.95,41.97,148910.0,40.2002,40.2002,40.1428,40.1619,148910.0
2024-07-11 14:40:00,41.97,41.98,41.93,41.96,58589.0,40.1619,40.1715,40.1236,40.1523,58589.0
2024-07-11 14:50:00,41.96,41.98,41.9,41.91,111292.0,40.1523,40.1715,40.0949,40.1045,111292.0
2024-07-11 15:00:00,41.91,41.95,41.87,41.9,118009.0,40.1045,40.1428,40.0662,40.0949,118009.0
2024-07-11 15:10:00,41.91,41.98,41.9,41.94,139968.0,40.1045,40.1715,40.0949,40.1332,139968.0
2024-07-11 15:20:00,41.94,41.98,41.92,41.96,97474.0,40.1332,40.1715,40.1141,40.1523,97474.0
2024-07-11 15:30:00,41.96,42.01,41.93,41.94,161058.0,40.1523,40.2002,40.1236,40.1332,161058.0
2024-07-11 15:40:00,41.94,42.03,41.93,42.0,315700.0,40.1332,40.2193,40.1236,40.1906,315700.0
2024-07-11 15:50:00,42.0,42.04,41.92,41.93,798270.0,40.1906,40.2289,40.1141,40.1236,798270.0
2024-07-12 09:30:00,41.98,42.03,41.78,41.91,426150.0,40.1715,40.2193,39.9801,40.1045,426150.0
2024-07-12 09:40:00,41.89,42.07,41.86,42.0,278399.0,40.0854,40.2576,40.0566,40.1906,278399.0
2024-07-12 09:50:00,42.0,42.0,41.66,41.79,404115.0,40.1906,40.1906,39.8653,39.9897,404115.0
2024-07-12 10:00:00,41.8,42.03,41.77,41.95,222979.0,39.9992,40.2193,39.9705,40.1428,222979.0
2024-07-12 10:10:00,41.95,42.12,41.94,42.11,529784.0,40.1428,40.3054,40.1332,40.2959,529784.0
2024-07-12 10:20:00,42.11,42.12,42.01,42.08,201338.0,40.2959,40.3054,40.2002,40.2672,201338.0
2024-07-12 10:30:00,42.07,42.12,42.03,42.05,128221.0,40.2576,40.3054,40.2193,40.2385,128221.0
2024-07-12 10:40:00,42.05,42.12,41.96,42.01,375356.0,40.2385,40.3054,40.1523,40.2002,375356.0
2024-07-12 10:50:00,42.02,42.12,41.97,42.12,109636.0,40.2098,40.3054,40.1619,40.3054,109636.0
2024-07-12 11:00:00,42.12,42.2,42.07,42.18,118453.0,40.3054,40.382,40.2576,40.3629,118453.0
2024-07-12 11:10:00,42.17,42.22,42.16,42.22,56657.0,40.3533,40.4011,40.3437,40.4011,56657.0
2024-07-12 11:20:00,42.22,42.24,42.14,42.19,72736.0,40.4011,40.4203,40.3246,40.3724,72736.0
2024-07-12 11:30:00,42.2,42.21,42.14,42.18,92746.0,40.382,40.3916,40.3246,40.3629,92746.0
2024-07-12 11:40:00,42.18,42.26,42.15,42.26,135862.0,40.3629,40.4394,40.3342,40.4394,135862.0
2024-07-12 11:50:00,42.26,42.28,42.14,42.18,79220.0,40.4394,40.4586,40.3246,40.3629,79220.0
2024-07-12 12:00:00,42.18,42.21,42.11,42.12,54572.0,40.3629,40.3916,40.2959,40.3054,54572.0
2024-07-12 12:10:00,42.11,42.24,42.1,42.23,65843.0,40.2959,40.4203,40.2863,40.4107,65843.0
2024-07-12 12:20:00,42.23,42.27,42.21,42.27,81064.0,40.4107,40.449,40.3916,40.449,81064.0
2024-07-12 12:30:00,42.26,42.35,42.24,42.26,116001.0,40.4394,40.5255,40.4203,40.4394,116001.0
2024-07-12 12:40:00,42.26,42.31,42.24,42.3,64158.0,40.4394,40.4873,40.4203,40.4777,64158.0
2024-07-12 12:50:00,42.3,42.39,42.27,42.39,54054.0,40.4777,40.5638,40.449,40.5638,54054.0
2024-07-12 13:00:00,42.38,42.43,42.34,42.35,72562.0,40.5542,40.6021,40.516,40.5255,72562.0
2024-07-12 13:10:00,42.35,42.39,42.33,42.36,63306.0,40.5255,40.5638,40.5064,40.5351,63306.0
2024-07-12 13:20:00,42.35,42.37,42.3,42.36,70977.0,40.5255,40.5447,40.4777,40.5351,70977.0
2024-07-12 13:30:00,42.36,42.37,42.3,42.3,61419.0,40.5351,40.5447,40.4777,40.4777,61419.0
2024-07-12 13:40:00,42.3,42.31,42.25,42.3,66683.0,40.4777,40.4873,40.4298,40.4777,66683.0
2024-07-12 13:50:00,42.3,42.3,42.24,42.26,59750.0,40.4777,40.4777,40.4203,40.4394,59750.0
2024-07-12 14:00:00,42.26,42.29,42.22,42.28,101540.0,40.4394,40.4681,40.4011,40.4586,101540.0
2024-07-12 14:10:00,42.29,42.35,42.26,42.32,61559.0,40.4681,40.5255,40.4394,40.4968,61559.0
2024-07-12 14:20:00,42.32,42.34,42.24,42.32,72055.0,40.4968,40.516,40.4203,40.4968,72055.0
2024-07-12 14:30:00,42.33,42.33,42.25,42.32,63797.0,40.5064,40.5064,40.4298,40.4968,63797.0
2024-07-12 14:40:00,42.33,42.36,42.31,42.33,88553.0,40.5064,40.5351,40.4873,40.5064,88553.0
2024-07-12 14:50:00,42.34,42.43,42.33,42.43,102973.0,40.516,40.6021,40.5064,40.6021,102973.0
2024-07-12 15:00:00,42.43,42.45,42.4,42.44,107805.0,40.6021,40.6212,40.5734,40.6117,107805.0
2024-07-12 15:10:00,42.44,42.45,42.38,42.4,89712.0,40.6117,40.6212,40.5542,40.5734,89712.0
2024-07-12 15:20:00,42.41,42.42,42.37,42.41,120866.0,40.583,40.5925,40.5447,40.583,120866.0
2024-07-12 15:30:00,42.41,42.42,42.27,42.27,139159.0,40.583,40.5925,40.449,40.449,139159.0
2024-07-12 15:40:00,42.27,42.28,42.19,42.22,200060.0,40.449,40.4586,40.3724,40.4011,200060.0
2024-07-12 15:50:00,42.21,42.24,42.07,42.13,691866.0,40.3916,40.4203,40.2576,40.315,691866.0
2024-07-15 09:30:00,42.6,42.81,42.46,42.6,406112.0,40.7648,40.9657,40.6308,40.7648,406112.0
2024-07-15 09:40:00,42.59,42.65,42.45,42.61,266882.0,40.7552,40.8126,40.6212,40.7743,266882.0
2024-07-15 09:50:00,42.6,42.61,42.31,42.32,158172.0,40.7648,40.7743,40.4873,40.4968,158172.0
2024-07-15 10:00:00,42.32,42.62,42.32,42.62,215392.0,40.4968,40.7839,40.4968,40.7839,215392.0
2024-07-15 10:10:00,42.61,42.77,42.55,42.76,190989.0,40.7743,40.9274,40.7169,40.9179,190989.0
2024-07-15 10:20:00,42.76,42.78,42.39,42.41,356303.0,40.9179,40.937,40.5638,40.583,356303.0
2024-07-15 10:30:00,42.41,42.53,42.36,42.49,205601.0,40.583,40.6978,40.5351,40.6595,205601.0
2024-07-15 10:40:00,42.5,42.58,42.48,42.52,138315.0,40.6691,40.7456,40.6499,40.6882,138315.0
2024-07-15 10:50:00,42.52,42.57,42.48,42.54,134082.0,40.6882,40.7361,40.6499,40.7074,134082.0
2024-07-15 11:00:00,42.53,42.62,42.53,42.57,215997.0,40.6978,40.7839,40.6978,40.7361,215997.0
2024-07-15 11:10:00,42.58,42.61,42.54,42.61,156651.0,40.7456,40.7743,40.7074,40.7743,156651.0
2024-07-15 11:20:00,42.61,42.62,42.54,42.61,174055.0,40.7743,40.7839,40.7074,40.7743,174055.0
2024-07-15 11:30:00,42.61,42.74,42.58,42.71,133475.0,40.7743,40.8987,40.7456,40.87,133475.0
2024-07-15 11:40:00,42.7,42.79,42.68,42.73,99402.0,40.8605,40.9466,40.8413,40.8892,99402.0
2024-07-15 11:50:00,42.73,42.85,42.73,42.83,179223.0,40.8892,41.004,40.8892,40.9849,179223.0
2024-07-15 12:00:00,42.82,42.82,42.69,42.8,190343.0,40.9753,40.9753,40.8509,40.9562,190343.0
2024-07-15 12:10:00,42.8,42.89,42.72,42.87,159192.0,40.9562,41.0423,40.8796,41.0231,159192.0
2024-07-15 12:20:00,42.88,42.93,42.77,42.78,155122.0,41.0327,41.0806,40.9274,40.937,155122.0
2024-07-15 12:30:00,42.77,42.77,42.64,42.71,108354.0,40.9274,40.9274,40.803,40.87,108354.0
2024-07-15 12:40:00,42.7,42.7,42.59,42.66,121976.0,40.8605,40.8605,40.7552,40.8222,121976.0
2024-07-15 12:50:00,42.66,42.69,42.55,42.61,264204.0,40.8222,40.8509,40.7169,40.7743,264204.0
2024-07-15 13:00:00,42.6,42.62,42.55,42.59,80720.0,40.7648,40.7839,40.7169,40.7552,80720.0
2024-07-15 13:10:00,42.59,42.62,42.56,42.61,89185.0,40.7552,40.7839,40.7265,40.7743,89185.0
2024-07-15 13:20:00,42.61,42.61,42.52,42.52,76484.0,40.7743,40.7743,40.6882,40.6882,76484.0
2024-07-15 13:30:00,42.52,42.53,42.45,42.53,133405.0,40.6882,40.6978,40.6212,40.6978,133405.0
2024-07-15 13:40:00,42.52,42.61,42.51,42.56,83897.0,40.6882,40.7743,40.6786,40.7265,83897.0
2024-07-15 13:50:00,42.55,42.7,42.55,42.64,56264.0,40.7169,40.8605,40.7169,40.803,56264.0
2024-07-15 14:00:00,42.64,42.73,42.62,42.73,82173.0,40.803,40.8892,40.7839,40.8892,82173.0
2024-07-15 14:10:00,42.73,42.73,42.63,42.7,74807.0,40.8892,40.8892,40.7935,40.8605,74807.0
2024-07-15 14:20:00,42.7,42.73,42.67,42.7,100481.0,40.8605,40.8892,40.8318,40.8605,100481.0
2024-07-15 14:30:00,42.69,42.77,42.67,42.76,77253.0,40.8509,40.9274,40.8318,40.9179,77253.0
2024-07-15 14:40:00,42.76,42.76,42.6,42.61,61652.0,40.9179,40.9179,40.7648,40.7743,61652.0
2024-07-15 14:50:00,42.6,42.67,42.6,42.63,74391.0,40.7648,40.8318,40.7648,40.7935,74391.0
2024-07-15 15:00:00,42.64,42.64,42.51,42.52,208601.0,40.803,40.803,40.6786,40.6882,208601.0
2024-07-15 15:10:00,42.52,42.55,42.48,42.5,101849.0,40.6882,40.7169,40.6499,40.6691,101849.0
2024-07-15 15:20:00,42.5,42.52,42.45,42.46,81851.0,40.6691,40.6882,40.6212,40.6308,81851.0
2024-07-15 15:30:00,42.46,42.52,42.45,42.46,116518.0,40.6308,40.6882,40.6212,40.6308,116518.0
2024-07-15 15:40:00,42.47,42.49,42.39,42.43,210802.0,40.6404,40.6595,40.5638,40.6021,210802.0
2024-07-15 15:50:00,42.43,42.45,42.32,42.37,951184.0,40.6021,40.6212,40.4968,40.5447,951184.0
2024-07-16 09:30:00,42.58,42.76,42.35,42.5,517827.0,40.7456,40.9179,40.5255,40.6691,517827.0
2024-07-16 09:40:00,42.5,42.85,42.5,42.78,478840.0,40.6691,41.004,40.6691,40.937,478840.0
2024-07-16 09:50:00,42.78,43.13,42.74,43.12,340053.0,40.937,41.2719,40.8987,41.2624,340053.0
2024-07-16 10:00:00,43.1,43.3,43.07,43.11,399022.0,41.2432,41.4346,41.2145,41.2528,399022.0
2024-07-16 10:10:00,43.11,43.17,43.02,43.03,230055.0,41.2528,41.3102,41.1667,41.1762,230055.0
2024-07-16 10:20:00,43.02,43.21,43.01,43.15,288870.0,41.1667,41.3485,41.1571,41.2911,288870.0
2024-07-16 10:30:00,43.16,43.21,43.05,43.2,131618.0,41.3006,41.3485,41.1954,41.3389,131618.0
2024-07-16 10:40:00,43.19,43.23,43.1,43.19,259405.0,41.3293,41.3676,41.2432,41.3293,259405.0
2024-07-16 10:50:00,43.2,43.34,43.15,43.21,265186.0,41.3389,41.4729,41.2911,41.3485,265186.0
2024-07-16 11:00:00,43.2,43.22,43.14,43.18,92321.0,41.3389,41.3581,41.2815,41.3198,92321.0
2024-07-16 11:10:00,43.18,43.24,43.12,43.13,192787.0,41.3198,41.3772,41.2624,41.2719,192787.0
2024-07-16 11:20:00,43.12,43.14,43.06,43.06,100045.0,41.2624,41.2815,41.2049,41.2049,100045.0
2024-07-16 11:30:00,43.06,43.08,42.92,43.05,121719.0,41.2049,41.2241,41.071,41.1954,121719.0
2024-07-16 11:40:00,43.05,43.05,42.9,42.92,108370.0,41.1954,41.1954,41.0518,41.071,108370.0
2024-07-16 11:50:00,42.91,43.06,42.9,43.02,114935.0,41.0614,41.2049,41.0518,41.1667,114935.0
2024-07-16 12:00:00,43.02,43.16,43.0,43.13,101323.0,41.1667,41.3006,41.1475,41.2719,101323.0
2024-07-16 12:10:00,43.14,43.18,43.1,43.16,126521.0,41.2815,41.3198,41.2432,41.3006,126521.0
2024-07-16 12:20:00,43.16,43.19,43.11,43.18,120964.0,41.3006,41.3293,41.2528,41.3198,120964.0
2024-07-16 12:30:00,43.18,43.21,43.16,43.17,129608.0,41.3198,41.3485,41.3006,41.3102,129608.0
2024-07-16 12:40:00,43.16,43.17,43.11,43.12,98275.0,41.3006,41.3102,41.2528,41.2624,98275.0
2024-07-16 12:50:00,43.11,43.17,43.09,43.15,59600.0,41.2528,41.3102,41.2337,41.2911,59600.0
2024-07-16 13:00:00,43.15,43.24,43.14,43.23,88497.0,41.2911,41.3772,41.2815,41.3676,88497.0
2024-07-16 13:10:00,43.23,43.24,43.05,43.07,145681.0,41.3676,41.3772,41.1954,41.2145,145681.0
2024-07-16 13:20:00,43.07,43.17,43.06,43.15,275508.0,41.2145,41.3102,41.2049,41.2911,275508.0
2024-07-16 13:30:00,43.14,43.16,43.08,43.14,132977.0,41.2815,41.3006,41.2241,41.2815,132977.0
2024-07-16 13:40:00,43.15,43.21,43.07,43.21,274216.0,41.2911,41.3485,41.2145,41.3485,274216.0
2024-07-16 13:50:00,43.2,43.23,43.1,43.2,131875.0,41.3389,41.3676,41.2432,41.3389,131875.0
2024-07-16 14:00:00,43.19,43.3,43.18,43.25,236066.0,41.3293,41.4346,41.3198,41.3868,236066.0
2024-07-16 14:10:00,43.25,43.39,43.24,43.3,137525.0,41.3868,41.5207,41.3772,41.4346,137525.0
2024-07-16 14:20:00,43.29,43.35,43.21,43.32,423804.0,41.425,41.4825,41.3485,41.4537,423804.0
2024-07-16 14:30:00,43.31,43.35,43.26,43.29,134032.0,41.4442,41.4825,41.3963,41.425,134032.0
2024-07-16 14:40:00,43.29,43.3,43.23,43.27,105352.0,41.425,41.4346,41.3676,41.4059,105352.0
2024-07-16 14:50:00,43.26,43.35,43.22,43.32,177061.0,41.3963,41.4825,41.3581,41.4537,177061.0
2024-07-16 15:00:00,43.32,43.36,43.28,43.31,167695.0,41.4537,41.492,41.4155,41.4442,167695.0
2024-07-16 15:10:00,43.31,43.37,43.31,43.33,195233.0,41.4442,41.5016,41.4442,41.4633,195233.0
2024-07-16 15:20:00,43.33,43.34,43.25,43.31,159424.0,41.4633,41.4729,41.3868,41.4442,159424.0
2024-07-16 15:30:00,43.32,43.42,43.28,43.41,269403.0,41.4537,41.5494,41.4155,41.5399,269403.0
2024-07-16 15:40:00,43.41,43.44,43.35,43.36,541468.0,41.5399,41.5686,41.4825,41.492,541468.0
2024-07-16 15:50:00,43.37,43.42,43.27,43.29,1403661.0,41.5016,41.5494,41.4059,41.425,1403661.0
2024-07-17 09:30:00,43.98,44.96,43.8,44.92,1577133.0,42.0853,43.0231,41.9131,42.9848,1577133.0
2024-07-17 09:40:00,44.91,45.09,44.63,45.07,678151.0,42.9753,43.1475,42.7073,43.1284,678151.0
2024-07-17 09:50:00,45.07,45.36,44.96,45.15,439387.0,43.1284,43.4059,43.0231,43.2049,439387.0
2024-07-17 10:00:00,45.14,45.27,44.88,44.97,573690.0,43.1953,43.3197,42.9465,43.0327,573690.0
2024-07-17 10:10:00,44.98,45.24,44.97,45.18,357614.0,43.0422,43.291,43.0327,43.2336,357614.0
2024-07-17 10:20:00,45.17,45.33,45.06,45.3,456385.0,43.224,43.3772,43.1188,43.3484,456385.0
2024-07-17 10:30:00,45.29,45.43,44.99,45.02,570097.0,43.3389,43.4728,43.0518,43.0805,570097.0
2024-07-17 10:40:00,45.03,45.39,44.89,45.3,506184.0,43.0901,43.4346,42.9561,43.3484,506184.0
2024-07-17 10:50:00,45.29,45.34,45.11,45.11,637938.0,43.3389,43.3867,43.1666,43.1666,637938.0
2024-07-17 11:00:00,45.11,45.32,45.05,45.29,270328.0,43.1666,43.3676,43.1092,43.3389,270328.0
2024-07-17 11:10:00,45.29,45.41,45.26,45.4,258697.0,43.3389,43.4537,43.3102,43.4441,258697.0
2024-07-17 11:20:00,45.4,45.41,45.19,45.22,308055.0,43.4441,43.4537,43.2432,43.2719,308055.0
2024-07-17 11:30:00,45.22,45.44,45.17,45.43,256046.0,43.2719,43.4824,43.224,43.4728,256046.0
2024-07-17 11:40:00,45.43,45.66,45.4,45.57,490826.0,43.4728,43.6929,43.4441,43.6068,490826.0
2024-07-17 11:50:00,45.56,45.6,45.38,45.46,284271.0,43.5972,43.6355,43.425,43.5016,284271.0
2024-07-17 12:00:00,45.46,45.5,45.04,45.19,409390.0,43.5016,43.5398,43.0997,43.2432,409390.0
2024-07-17 12:10:00,45.18,45.27,45.08,45.16,382557.0,43.2336,43.3197,43.1379,43.2145,382557.0
2024-07-17 12:20:00,45.15,45.24,45.11,45.13,203437.0,43.2049,43.291,43.1666,43.1858,203437.0
2024-07-17 12:30:00,45.14,45.3,45.12,45.25,295716.0,43.1953,43.3484,43.1762,43.3006,295716.0
2024-07-17 12:40:00,45.24,45.6,45.19,45.52,392324.0,43.291,43.6355,43.2432,43.559,392324.0
2024-07-17 12:50:00,45.53,45.53,45.35,45.4,172520.0,43.5685,43.5685,43.3963,43.4441,172520.0
2024-07-17 13:00:00,45.41,45.46,45.27,45.34,184687.0,43.4537,43.5016,43.3197,43.3867,184687.0
2024-07-17 13:10:00,45.35,45.37,45.24,45.26,281023.0,43.3963,43.4154,43.291,43.3102,281023.0
2024-07-17 13:20:00,45.25,45.42,45.19,45.36,230035.0,43.3006,43.4633,43.2432,43.4059,230035.0
2024-07-17 13:30:00,45.37,45.41,45.25,45.3,170052.0,43.4154,43.4537,43.3006,43.3484,170052.0
2024-07-17 13:40:00,45.3,45.33,45.23,45.32,299472.0,43.3484,43.3772,43.2815,43.3676,299472.0
2024-07-17 13:50:00,45.32,45.39,45.28,45.34,237785.0,43.3676,43.4346,43.3293,43.3867,237785.0
2024-07-17 14:00:00,45.34,45.34,45.26,45.27,254975.0,43.3867,43.3867,43.3102,43.3197,254975.0
2024-07-17 14:10:00,45.26,45.31,45.26,45.27,193291.0,43.3102,43.358,43.3102,43.3197,193291.0
2024-07-17 14:20:00,45.27,45.31,45.18,45.21,234667.0,43.3197,43.358,43.2336,43.2623,234667.0
2024-07-17 14:30:00,45.2,45.29,45.19,45.26,168096.0,43.2528,43.3389,43.2432,43.3102,168096.0
2024-07-17 14:40:00,45.25,45.29,45.22,45.24,246028.0,43.3006,43.3389,43.2719,43.291,246028.0
2024-07-17 14:50:00,45.24,45.26,45.17,45.19,153179.0,43.291,43.3102,43.224,43.2432,153179.0
2024-07-17 15:00:00,45.19,45.23,45.18,45.23,131643.0,43.2432,43.2815,43.2336,43.2815,131643.0
2024-07-17 15:10:00,45.22,45.26,45.21,45.24,222180.0,43.2719,43.3102,43.2623,43.291,222180.0
2024-07-17 15:20:00,45.25,45.26,45.18,45.19,225296.0,43.3006,43.3102,43.2336,43.2432,225296.0
2024-07-17 15:30:00,45.19,45.22,45.12,45.15,369313.0,43.2432,43.2719,43.1762,43.2049,369313.0
2024-07-17 15:40:00,45.14,45.19,45.1,45.16,551332.0,43.1953,43.2432,43.1571,43.2145,551332.0
2024-07-17 15:50:00,45.16,45.29,45.16,45.26,1624920.0,43.2145,43.3389,43.2145,43.3102,1624920.0
2024-07-18 09:30:00,44.79,45.19,44.58,45.13,693211.0,42.8604,43.2432,42.6595,43.1858,693211.0
2024-07-18 09:40:00,45.13,45.24,44.95,44.97,349683.0,43.1858,43.291,43.0135,43.0327,349683.0
2024-07-18 09:50:00,44.96,45.08,44.87,45.0,336670.0,43.0231,43.1379,42.937,43.0614,336670.0
2024-07-18 10:00:00,44.98,45.24,44.91,45.19,264933.0,43.0422,43.291,42.9753,43.2432,264933.0
2024-07-18 10:10:00,45.18,45.55,45.09,45.55,496465.0,43.2336,43.5877,43.1475,43.5877,496465.0
2024-07-18 10:20:00,45.55,45.63,45.45,45.46,626946.0,43.5877,43.6642,43.492,43.5016,626946.0
2024-07-18 10:30:00,45.47,45.49,45.19,45.37,329015.0,43.5111,43.5303,43.2432,43.4154,329015.0
2024-07-18 10:40:00,45.36,45.36,45.26,45.31,341383.0,43.4059,43.4059,43.3102,43.358,341383.0
2024-07-18 10:50:00,45.31,45.41,45.22,45.41,356281.0,43.358,43.4537,43.2719,43.4537,356281.0
2024-07-18 11:00:00,45.41,45.51,45.35,45.46,208287.0,43.4537,43.5494,43.3963,43.5016,208287.0
2024-07-18 11:10:00,45.46,45.47,45.35,45.36,153957.0,43.5016,43.5111,43.3963,43.4059,153957.0
2024-07-18 11:20:00,45.37,45.38,45.22,45.27,206882.0,43.4154,43.425,43.2719,43.3197,206882.0
2024-07-18 11:30:00,45.27,45.32,45.15,45.2,188127.0,43.3197,43.3676,43.2049,43.2528,188127.0
2024-07-18 11:40:00,45.2,45.22,45.04,45.05,318539.0,43.2528,43.2719,43.0997,43.1092,318539.0
2024-07-18 11:50:00,45.05,45.06,44.84,44.92,189773.0,43.1092,43.1188,42.9083,42.9848,189773.0
2024-07-18 12:00:00,44.91,45.05,44.86,44.98,210202.0,42.9753,43.1092,42.9274,43.0422,210202.0
2024-07-18 12:10:00,44.98,45.09,44.92,44.94,188654.0,43.0422,43.1475,42.9848,43.004,188654.0
2024-07-18 12:20:00,44.95,44.95,44.76,44.78,155090.0,43.0135,43.0135,42.8317,42.8509,155090.0
2024-07-18 12:30:00,44.78,44.85,44.75,44.78,161876.0,42.8509,42.9178,42.8221,42.8509,161876.0
2024-07-18 12:40:00,44.78,44.93,44.69,44.93,190184.0,42.8509,42.9944,42.7647,42.9944,190184.0
2024-07-18 12:50:00,44.93,44.96,44.9,44.93,138002.0,42.9944,43.0231,42.9657,42.9944,138002.0
2024-07-18 13:00:00,44.93,45.0,44.9,44.97,316366.0,42.9944,43.0614,42.9657,43.0327,316366.0
2024-07-18 13:10:00,44.98,45.01,44.96,44.99,171692.0,43.0422,43.0709,43.0231,43.0518,171692.0
2024-07-18 13:20:00,44.99,45.0,44.89,44.94,129377.0,43.0518,43.0614,42.9561,43.004,129377.0
2024-07-18 13:30:00,44.93,44.97,44.89,44.94,95038.0,42.9944,43.0327,42.9561,43.004,95038.0
2024-07-18 13:40:00,44.95,44.96,44.89,44.94,95634.0,43.0135,43.0231,42.9561,43.004,95634.0
2024-07-18 13:50:00,44.93,44.93,44.7,44.75,119280.0,42.9944,42.9944,42.7743,42.8221,119280.0
2024-07-18 14:00:00,44.75,44.75,44.58,44.61,116264.0,42.8221,42.8221,42.6595,42.6882,116264.0
2024-07-18 14:10:00,44.61,44.62,44.55,44.59,159322.0,42.6882,42.6977,42.6308,42.669,159322.0
2024-07-18 14:20:00,44.59,44.61,44.49,44.49,138403.0,42.669,42.6882,42.5733,42.5733,138403.0
2024-07-18 14:30:00,44.49,44.57,44.46,44.49,109750.0,42.5733,42.6499,42.5446,42.5733,109750.0
2024-07-18 14:40:00,44.48,44.51,44.44,44.47,106774.0,42.5638,42.5925,42.5255,42.5542,106774.0
2024-07-18 14:50:00,44.46,44.48,44.38,44.47,122053.0,42.5446,42.5638,42.4681,42.5542,122053.0
2024-07-18 15:00:00,44.46,44.48,44.41,44.41,147637.0,42.5446,42.5638,42.4968,42.4968,147637.0
2024-07-18 15:10:00,44.41,44.46,44.37,44.44,332300.0,42.4968,42.5446,42.4585,42.5255,332300.0
2024-07-18 15:20:00,44.43,44.54,44.4,44.52,439795.0,42.5159,42.6212,42.4872,42.6021,439795.0
2024-07-18 15:30:00,44.51,44.61,44.47,44.59,250473.0,42.5925,42.6882,42.5542,42.669,250473.0
2024-07-18 15:40:00,44.59,44.65,44.54,44.63,255664.0,42.669,42.7265,42.6212,42.7073,255664.0
2024-07-18 15:50:00,44.62,44.72,44.39,44.42,1576306.0,42.6977,42.7934,42.4777,42.5064,1576306.0
2024-07-19 09:30:00,44.74,44.79,44.31,44.49,729796.0,42.8126,42.8604,42.4011,42.5733,729796.0
2024-07-19 09:40:00,44.49,44.62,44.26,44.6,229462.0,42.5733,42.6977,42.3533,42.6786,229462.0
2024-07-19 09:50:00,44.59,44.94,44.57,44.93,254204.0,42.669,43.004,42.6499,42.9944,254204.0
2024-07-19 10:00:00,44.92,44.97,44.8,44.83,246170.0,42.9848,43.0327,42.87,42.8987,246170.0
2024-07-19 10:10:00,44.83,44.84,44.54,44.61,242231.0,42.8987,42.9083,42.6212,42.6882,242231.0
2024-07-19 10:20:00,44.61,44.7,44.53,44.7,180296.0,42.6882,42.7743,42.6116,42.7743,180296.0
2024-07-19 10:30:00,44.69,44.72,44.58,44.66,377478.0,42.7647,42.7934,42.6595,42.736,377478.0
2024-07-19 10:40:00,44.65,44.65,44.48,44.48,181646.0,42.7265,42.7265,42.5638,42.5638,181646.0
2024-07-19 10:50:00,44.48,44.5,44.39,44.43,195731.0,42.5638,42.5829,42.4777,42.5159,195731.0
2024-07-19 11:00:00,44.42,44.5,44.33,44.5,237778.0,42.5064,42.5829,42.4202,42.5829,237778.0
2024-07-19 11:10:00,44.5,44.62,44.44,44.49,190584.0,42.5829,42.6977,42.5255,42.5733,190584.0
2024-07-19 11:20:00,44.49,44.52,44.39,44.42,146003.0,42.5733,42.6021,42.4777,42.5064,146003.0
2024-07-19 11:30:00,44.43,44.46,44.34,44.43,139739.0,42.5159,42.5446,42.4298,42.5159,139739.0
2024-07-19 11:40:00,44.43,44.46,44.39,44.45,151933.0,42.5159,42.5446,42.4777,42.5351,151933.0
2024-07-19 11:50:00,44.46,44.55,44.42,44.54,110575.0,42.5446,42.6308,42.5064,42.6212,110575.0
2024-07-19 12:00:00,44.55,44.63,44.51,44.61,115969.0,42.6308,42.7073,42.5925,42.6882,115969.0
2024-07-19 12:10:00,44.61,44.66,44.59,44.65,94796.0,42.6882,42.736,42.669,42.7265,94796.0
2024-07-19 12:20:00,44.65,44.7,44.57,44.68,109225.0,42.7265,42.7743,42.6499,42.7552,109225.0
2024-07-19 12:30:00,44.68,44.74,44.63,44.64,199254.0,42.7552,42.8126,42.7073,42.7169,199254.0
2024-07-19 12:40:00,44.64,44.71,44.58,44.63,151536.0,42.7169,42.7839,42.6595,42.7073,151536.0
2024-07-19 12:50:00,44.63,44.69,44.57,44.66,123757.0,42.7073,42.7647,42.6499,42.736,123757.0
2024-07-19 13:00:00,44.66,44.66,44.53,44.55,138664.0,42.736,42.736,42.6116,42.6308,138664.0
2024-07-19 13:10:00,44.55,44.65,44.51,44.56,136389.0,42.6308,42.7265,42.5925,42.6403,136389.0
2024-07-19 13:20:00,44.56,44.64,44.52,44.63,103444.0,42.6403,42.7169,42.6021,42.7073,103444.0
2024-07-19 13:30:00,44.64,44.76,44.62,44.75,94313.0,42.7169,42.8317,42.6977,42.8221,94313.0
2024-07-19 13:40:00,44.74,44.82,44.73,44.77,220979.0,42.8126,42.8891,42.803,42.8413,220979.0
2024-07-19 13:50:00,44.78,44.9,44.77,44.87,143821.0,42.8509,42.9657,42.8413,42.937,143821.0
2024-07-19 14:00:00,44.87,44.87,44.72,44.73,101543.0,42.937,42.937,42.7934,42.803,101543.0
2024-07-19 14:10:00,44.73,44.78,44.69,44.78,108356.0,42.803,42.8509,42.7647,42.8509,108356.0
2024-07-19 14:20:00,44.79,44.8,44.74,44.8,122500.0,42.8604,42.87,42.8126,42.87,122500.0
2024-07-19 14:30:00,44.8,44.83,44.73,44.76,154002.0,42.87,42.8987,42.803,42.8317,154002.0
2024-07-19 14:40:00,44.76,44.76,44.68,44.76,106496.0,42.8317,42.8317,42.7552,42.8317,106496.0
2024-07-19 14:50:00,44.75,44.79,44.72,44.76,136767.0,42.8221,42.8604,42.7934,42.8317,136767.0
2024-07-19 15:00:00,44.76,44.82,44.73,44.8,131043.0,42.8317,42.8891,42.803,42.87,131043.0
2024-07-19 15:10:00,44.81,44.9,44.81,44.84,137584.0,42.8796,42.9657,42.8796,42.9083,137584.0
2024-07-19 15:20:00,44.84,44.89,44.81,44.86,193465.0,42.9083,42.9561,42.8796,42.9274,193465.0
2024-07-19 15:30:00,44.86,44.86,44.7,44.72,365155.0,42.9274,42.9274,42.7743,42.7934,365155.0
2024-07-19 15:40:00,44.72,44.72,44.57,44.62,320868.0,42.7934,42.7934,42.6499,42.6977,320868.0
2024-07-19 15:50:00,44.62,44.77,44.62,44.77,1187060.0,42.6977,42.8413,42.6977,42.8413,1187060.0
2024-07-22 09:30:00,44.63,44.66,44.35,44.54,298685.0,42.7073,42.736,42.4394,42.6212,298685.0
2024-07-22 09:40:00,44.52,44.59,44.03,44.11,289992.0,42.6021,42.669,42.1332,42.2097,289992.0
2024-07-22 09:50:00,44.12,44.25,44.0,44.01,196411.0,42.2193,42.3437,42.1045,42.114,196411.0
2024-07-22 10:00:00,44.0,44.04,43.95,44.01,199264.0,42.1045,42.1427,42.0566,42.114,199264.0
2024-07-22 10:10:00,44.02,44.25,43.98,44.25,160021.0,42.1236,42.3437,42.0853,42.3437,160021.0
2024-07-22 10:20:00,44.25,44.48,44.24,44.43,180249.0,42.3437,42.5638,42.3341,42.5159,180249.0
2024-07-22 10:30:00,44.44,44.57,44.42,44.52,82492.0,42.5255,42.6499,42.5064,42.6021,82492.0
2024-07-22 10:40:00,44.54,44.65,44.48,44.51,129935.0,42.6212,42.7265,42.5638,42.5925,129935.0
2024-07-22 10:50:00,44.52,44.62,44.45,44.61,130002.0,42.6021,42.6977,42.5351,42.6882,130002.0
2024-07-22 11:00:00,44.62,44.67,44.51,44.57,117699.0,42.6977,42.7456,42.5925,42.6499,117699.0
2024-07-22 11:10:00,44.57,44.74,44.55,44.72,128435.0,42.6499,42.8126,42.6308,42.7934,128435.0
2024-07-22 11:20:00,44.73,44.78,44.69,44.72,149576.0,42.803,42.8509,42.7647,42.7934,149576.0
2024-07-22 11:30:00,44.72,44.73,44.63,44.7,145038.0,42.7934,42.803,42.7073,42.7743,145038.0
2024-07-22 11:40:00,44.69,44.75,44.64,44.7,244602.0,42.7647,42.8221,42.7169,42.7743,244602.0
2024-07-22 11:50:00,44.7,44.78,44.67,44.71,182095.0,42.7743,42.8509,42.7456,42.7839,182095.0
2024-07-22 12:00:00,44.71,44.82,44.71,44.79,194670.0,42.7839,42.8891,42.7839,42.8604,194670.0
2024-07-22 12:10:00,44.8,44.87,44.76,44.85,60727.0,42.87,42.937,42.8317,42.9178,60727.0
2024-07-22 12:20:00,44.86,44.87,44.78,44.8,62089.0,42.9274,42.937,42.8509,42.87,62089.0
2024-07-22 12:30:00,44.8,44.82,44.73,44.82,71002.0,42.87,42.8891,42.803,42.8891,71002.0
2024-07-22 12:40:00,44.82,44.82,44.72,44.8,237288.0,42.8891,42.8891,42.7934,42.87,237288.0
2024-07-22 12:50:00,44.8,44.93,44.77,44.88,138033.0,42.87,42.9944,42.8413,42.9465,138033.0
2024-07-22 13:00:00,44.88,44.97,44.86,44.93,100087.0,42.9465,43.0327,42.9274,42.9944,100087.0
2024-07-22 13:10:00,44.93,44.99,44.85,44.99,108924.0,42.9944,43.0518,42.9178,43.0518,108924.0
2024-07-22 13:20:00,44.98,45.07,44.92,44.93,256529.0,43.0422,43.1284,42.9848,42.9944,256529.0
2024-07-22 13:30:00,44.93,44.99,44.92,44.96,148217.0,42.9944,43.0518,42.9848,43.0231,148217.0
2024-07-22 13:40:00,44.96,45.01,44.94,44.99,96958.0,43.0231,43.0709,43.004,43.0518,96958.0
2024-07-22 13:50:00,44.98,45.02,44.92,44.98,163513.0,43.0422,43.0805,42.9848,43.0422,163513.0
2024-07-22 14:00:00,44.98,45.0,44.92,44.99,90283.0,43.0422,43.0614,42.9848,43.0518,90283.0
2024-07-22 14:10:00,44.98,44.99,44.94,44.99,76823.0,43.0422,43.0518,43.004,43.0518,76823.0
2024-07-22 14:20:00,44.99,45.02,44.97,44.97,113139.0,43.0518,43.0805,43.0327,43.0327,113139.0
2024-07-22 14:30:00,44.98,45.11,44.95,45.05,351371.0,43.0422,43.1666,43.0135,43.1092,351371.0
2024-07-22 14:40:00,45.06,45.11,45.04,45.09,108076.0,43.1188,43.1666,43.0997,43.1475,108076.0
2024-07-22 14:50:00,45.09,45.13,45.07,45.13,85962.0,43.1475,43.1858,43.1284,43.1858,85962.0
2024-07-22 15:00:00,45.12,45.16,45.04,45.12,168778.0,43.1762,43.2145,43.0997,43.1762,168778.0
2024-07-22 15:10:00,45.12,45.14,45.07,45.07,124094.0,43.1762,43.1953,43.1284,43.1284,124094.0
2024-07-22 15:20:00,45.07,45.12,45.06,45.09,174787.0,43.1284,43.1762,43.1188,43.1475,174787.0
2024-07-22 15:30:00,45.09,45.22,45.08,45.21,296184.0,43.1475,43.2719,43.1379,43.2623,296184.0
2024-07-22 15:40:00,45.21,45.21,45.11,45.12,320039.0,43.2623,43.2623,43.1666,43.1762,320039.0
2024-07-22 15:50:00,45.12,45.17,44.99,45.06,1423664.0,43.1762,43.224,43.0518,43.1188,1423664.0
2024-07-23 09:30:00,44.84,45.03,44.73,44.8,216613.0,42.9083,43.0901,42.803,42.87,216613.0
2024-07-23 09:40:00,44.79,44.92,44.68,44.89,178662.0,42.8604,42.9848,42.7552,42.9561,178662.0
2024-07-23 09:50:00,44.92,45.11,44.85,45.06,129110.0,42.9848,43.1666,42.9178,43.1188,129110.0
2024-07-23 10:00:00,45.06,45.46,45.02,45.4,202686.0,43.1188,43.5016,43.0805,43.4441,202686.0
2024-07-23 10:10:00,45.4,45.53,45.33,45.34,241822.0,43.4441,43.5685,43.3772,43.3867,241822.0
2024-07-23 10:20:00,45.34,45.35,45.16,45.19,219526.0,43.3867,43.3963,43.2145,43.2432,219526.0
2024-07-23 10:30:00,45.19,45.34,45.17,45.29,296170.0,43.2432,43.3867,43.224,43.3389,296170.0
2024-07-23 10:40:00,45.29,45.41,45.26,45.34,118271.0,43.3389,43.4537,43.3102,43.3867,118271.0
2024-07-23 10:50:00,45.34,45.37,45.21,45.34,118398.0,43.3867,43.4154,43.2623,43.3867,118398.0
2024-07-23 11:00:00,45.34,45.4,45.3,45.36,113799.0,43.3867,43.4441,43.3484,43.4059,113799.0
2024-07-23 11:10:00,45.36,45.4,45.31,45.39,119844.0,43.4059,43.4441,43.358,43.4346,119844.0
2024-07-23 11:20:00,45.39,45.43,45.33,45.41,114688.0,43.4346,43.4728,43.3772,43.4537,114688.0
2024-07-23 11:30:00,45.41,45.44,45.32,45.38,66609.0,43.4537,43.4824,43.3676,43.425,66609.0
2024-07-23 11:40:00,45.38,45.41,45.33,45.38,69465.0,43.425,43.4537,43.3772,43.425,69465.0
2024-07-23 11:50:00,45.38,45.38,45.27,45.34,91125.0,43.425,43.425,43.3197,43.3867,91125.0
2024-07-23 12:00:00,45.35,45.47,45.34,45.43,133326.0,43.3963,43.5111,43.3867,43.4728,133326.0
2024-07-23 12:10:00,45.42,45.43,45.37,45.43,115396.0,43.4633,43.4728,43.4154,43.4728,115396.0
2024-07-23 12:20:00,45.43,45.43,45.3,45.3,59142.0,43.4728,43.4728,43.3484,43.3484,59142.0
2024-07-23 12:30:00,45.3,45.35,45.24,45.34,36161.0,43.3484,43.3963,43.291,43.3867,36161.0
2024-07-23 12:40:00,45.34,45.39,45.33,45.34,37557.0,43.3867,43.4346,43.3772,43.3867,37557.0
2024-07-23 12:50:00,45.33,45.36,45.28,45.32,90173.0,43.3772,43.4059,43.3293,43.3676,90173.0
2024-07-23 13:00:00,45.32,45.36,45.29,45.36,52700.0,43.3676,43.4059,43.3389,43.4059,52700.0
2024-07-23 13:10:00,45.36,45.4,45.35,45.37,82445.0,43.4059,43.4441,43.3963,43.4154,82445.0
2024-07-23 13:20:00,45.37,45.39,45.3,45.35,53954.0,43.4154,43.4346,43.3484,43.3963,53954.0
2024-07-23 13:30:00,45.34,45.42,45.31,45.42,87782.0,43.3867,43.4633,43.358,43.4633,87782.0
2024-07-23 13:40:00,45.41,45.45,45.32,45.45,47932.0,43.4537,43.492,43.3676,43.492,47932.0
2024-07-23 13:50:00,45.44,45.48,45.44,45.45,60415.0,43.4824,43.5207,43.4824,43.492,60415.0
2024-07-23 14:00:00,45.46,45.55,45.45,45.53,254787.0,43.5016,43.5877,43.492,43.5685,254787.0
2024-07-23 14:10:00,45.51,45.59,45.5,45.58,167234.0,43.5494,43.626,43.5398,43.6164,167234.0
2024-07-23 14:20:00,45.58,45.67,45.57,45.67,144361.0,43.6164,43.7025,43.6068,43.7025,144361.0
2024-07-23 14:30:00,45.67,45.68,45.55,45.57,119358.0,43.7025,43.7121,43.5877,43.6068,119358.0
2024-07-23 14:40:00,45.57,45.62,45.56,45.61,54226.0,43.6068,43.6547,43.5972,43.6451,54226.0
2024-07-23 14:50:00,45.61,45.63,45.59,45.61,85517.0,43.6451,43.6642,43.626,43.6451,85517.0
2024-07-23 15:00:00,45.6,45.63,45.57,45.59,104066.0,43.6355,43.6642,43.6068,43.626,104066.0
2024-07-23 15:10:00,45.59,45.6,45.55,45.57,71746.0,43.626,43.6355,43.5877,43.6068,71746.0
2024-07-23 15:20:00,45.56,45.59,45.54,45.56,122065.0,43.5972,43.626,43.5781,43.5972,122065.0
2024-07-23 15:30:00,45.55,45.57,45.51,45.56,108509.0,43.5877,43.6068,43.5494,43.5972,108509.0
2024-07-23 15:40:00,45.55,45.59,45.48,45.57,415288.0,43.5877,43.626,43.5207,43.6068,415288.0
2024-07-23 15:50:00,45.57,45.64,45.47,45.55,938466.0,43.6068,43.6738,43.5111,43.5877,938466.0
2024-07-24 09:30:00,45.59,45.72,45.4,45.6,295488.0,43.626,43.7504,43.4441,43.6355,295488.0
2024-07-24 09:40:00,45.58,45.68,45.43,45.43,75442.0,43.6164,43.7121,43.4728,43.4728,75442.0
2024-07-24 09:50:00,45.43,45.48,45.13,45.24,237885.0,43.4728,43.5207,43.1858,43.291,237885.0
2024-07-24 10:00:00,45.24,45.28,45.04,45.09,184897.0,43.291,43.3293,43.0997,43.1475,184897.0
2024-07-24 10:10:00,45.09,45.21,45.03,45.18,150349.0,43.1475,43.2623,43.0901,43.2336,150349.0
2024-07-24 10:20:00,45.17,45.31,45.14,45.3,151458.0,43.224,43.358,43.1953,43.3484,151458.0
2024-07-24 10:30:00,45.31,45.52,45.29,45.52,280507.0,43.358,43.559,43.3389,43.559,280507.0
2024-07-24 10:40:00,45.51,45.52,45.43,45.5,103844.0,43.5494,43.559,43.4728,43.5398,103844.0
2024-07-24 10:50:00,45.5,45.68,45.49,45.57,156761.0,43.5398,43.7121,43.5303,43.6068,156761.0
2024-07-24 11:00:00,45.57,45.65,45.55,45.62,155587.0,43.6068,43.6834,43.5877,43.6547,155587.0
2024-07-24 11:10:00,45.63,45.69,45.53,45.61,96506.0,43.6642,43.7216,43.5685,43.6451,96506.0
2024-07-24 11:20:00,45.61,45.66,45.57,45.61,93393.0,43.6451,43.6929,43.6068,43.6451,93393.0
2024-07-24 11:30:00,45.61,45.66,45.57,45.65,64079.0,43.6451,43.6929,43.6068,43.6834,64079.0
2024-07-24 11:40:00,45.66,45.71,45.64,45.66,58103.0,43.6929,43.7408,43.6738,43.6929,58103.0
2024-07-24 11:50:00,45.67,45.7,45.63,45.7,63640.0,43.7025,43.7312,43.6642,43.7312,63640.0
2024-07-24 12:00:00,45.7,45.76,45.68,45.69,56707.0,43.7312,43.7886,43.7121,43.7216,56707.0
2024-07-24 12:10:00,45.69,45.81,45.69,45.76,69970.0,43.7216,43.8365,43.7216,43.7886,69970.0
2024-07-24 12:20:00,45.77,45.84,45.75,45.84,53621.0,43.7982,43.8652,43.7791,43.8652,53621.0
2024-07-24 12:30:00,45.83,45.83,45.78,45.8,90915.0,43.8556,43.8556,43.8078,43.8269,90915.0
2024-07-24 12:40:00,45.8,45.82,45.71,45.78,70879.0,43.8269,43.846,43.7408,43.8078,70879.0
2024-07-24 12:50:00,45.77,45.78,45.62,45.64,93410.0,43.7982,43.8078,43.6547,43.6738,93410.0
2024-07-24 13:00:00,45.63,45.66,45.59,45.63,240865.0,43.6642,43.6929,43.626,43.6642,240865.0
2024-07-24 13:10:00,45.63,45.65,45.45,45.48,200944.0,43.6642,43.6834,43.492,43.5207,200944.0
2024-07-24 13:20:00,45.48,45.49,45.36,45.37,47679.0,43.5207,43.5303,43.4059,43.4154,47679.0
2024-07-24 13:30:00,45.37,45.45,45.31,45.41,56160.0,43.4154,43.492,43.358,43.4537,56160.0
2024-07-24 13:40:00,45.41,45.41,45.33,45.37,87814.0,43.4537,43.4537,43.3772,43.4154,87814.0
2024-07-24 13:50:00,45.37,45.37,45.31,45.33,51139.0,43.4154,43.4154,43.358,43.3772,51139.0
2024-07-24 14:00:00,45.33,45.37,45.28,45.36,101317.0,43.3772,43.4154,43.3293,43.4059,101317.0
2024-07-24 14:10:00,45.36,45.36,45.2,45.22,91093.0,43.4059,43.4059,43.2528,43.2719,91093.0
2024-07-24 14:20:00,45.22,45.24,45.18,45.24,73234.0,43.2719,43.291,43.2336,43.291,73234.0
2024-07-24 14:30:00,45.24,45.27,45.2,45.22,53629.0,43.291,43.3197,43.2528,43.2719,53629.0
2024-07-24 14:40:00,45.22,45.25,45.18,45.19,85749.0,43.2719,43.3006,43.2336,43.2432,85749.0
2024-07-24 14:50:00,45.19,45.19,45.03,45.04,164291.0,43.2432,43.2432,43.0901,43.0997,164291.0
2024-07-24 15:00:00,45.03,45.06,44.88,44.93,154993.0,43.0901,43.1188,42.9465,42.9944,154993.0
2024-07-24 15:10:00,44.93,45.01,44.92,44.98,121893.0,42.9944,43.0709,42.9848,43.0422,121893.0
2024-07-24 15:20:00,44.98,45.05,44.89,44.9,136142.0,43.0422,43.1092,42.9561,42.9657,136142.0
2024-07-24 15:30:00,44.9,44.96,44.88,44.89,182209.0,42.9657,43.0231,42.9465,42.9561,182209.0
2024-07-24 15:40:00,44.89,44.93,44.82,44.86,262714.0,42.9561,42.9944,42.8891,42.9274,262714.0
2024-07-24 15:50:00,44.86,44.88,44.7,44.76,811873.0,42.9274,42.9465,42.7743,42.8317,811873.0
2024-07-25 09:30:00,44.77,44.9,44.6,44.85,203305.0,42.8413,42.9657,42.6786,42.9178,203305.0
2024-07-25 09:40:00,44.91,45.16,44.88,45.16,93238.0,42.9753,43.2145,42.9465,43.2145,93238.0
2024-07-25 09:50:00,45.17,45.45,45.17,45.41,223565.0,43.224,43.492,43.224,43.4537,223565.0
2024-07-25 10:00:00,45.41,45.42,45.08,45.25,157112.0,43.4537,43.4633,43.1379,43.3006,157112.0
2024-07-25 10:10:00,45.24,45.33,45.2,45.21,160963.0,43.291,43.3772,43.2528,43.2623,160963.0
2024-07-25 10:20:00,45.21,45.3,45.16,45.23,89636.0,43.2623,43.3484,43.2145,43.2815,89636.0
2024-07-25 10:30:00,45.22,45.34,45.19,45.19,169265.0,43.2719,43.3867,43.2432,43.2432,169265.0
2024-07-25 10:40:00,45.18,45.28,45.16,45.18,144853.0,43.2336,43.3293,43.2145,43.2336,144853.0
2024-07-25 10:50:00,45.18,45.22,45.1,45.22,216805.0,43.2336,43.2719,43.1571,43.2719,216805.0
2024-07-25 11:00:00,45.23,45.39,45.22,45.33,113033.0,43.2815,43.4346,43.2719,43.3772,113033.0
2024-07-25 11:10:00,45.32,45.34,45.21,45.27,95000.0,43.3676,43.3867,43.2623,43.3197,95000.0
2024-07-25 11:20:00,45.28,45.31,45.25,45.25,65628.0,43.3293,43.358,43.3006,43.3006,65628.0
2024-07-25 11:30:00,45.26,45.33,45.22,45.31,98254.0,43.3102,43.3772,43.2719,43.358,98254.0
2024-07-25 11:40:00,45.3,45.46,45.3,45.37,84361.0,43.3484,43.5016,43.3484,43.4154,84361.0
2024-07-25 11:50:00,45.36,45.47,45.36,45.44,104169.0,43.4059,43.5111,43.4059,43.4824,104169.0
2024-07-25 12:00:00,45.43,45.48,45.34,45.38,147169.0,43.4728,43.5207,43.3867,43.425,147169.0
2024-07-25 12:10:00,45.38,45.46,45.34,45.46,74156.0,43.425,43.5016,43.3867,43.5016,74156.0
2024-07-25 12:20:00,45.46,45.5,45.4,45.43,131540.0,43.5016,43.5398,43.4441,43.4728,131540.0
2024-07-25 12:30:00,45.44,45.52,45.37,45.52,123719.0,43.4824,43.559,43.4154,43.559,123719.0
2024-07-25 12:40:00,45.52,45.57,45.49,45.52,100517.0,43.559,43.6068,43.5303,43.559,100517.0
2024-07-25 12:50:00,45.53,45.57,45.52,45.55,60153.0,43.5685,43.6068,43.559,43.5877,60153.0
2024-07-25 13:00:00,45.55,45.68,45.53,45.68,356321.0,43.5877,43.7121,43.5685,43.7121,356321.0
2024-07-25 13:10:00,45.68,45.72,45.58,45.59,142678.0,43.7121,43.7504,43.6164,43.626,142678.0
2024-07-25 13:20:00,45.6,45.62,45.43,45.45,132116.0,43.6355,43.6547,43.4728,43.492,132116.0
2024-07-25 13:30:00,45.45,45.48,45.41,45.43,60928.0,43.492,43.5207,43.4537,43.4728,60928.0
2024-07-25 13:40:00,45.42,45.49,45.41,45.43,66615.0,43.4633,43.5303,43.4537,43.4728,66615.0
2024-07-25 13:50:00,45.43,45.47,45.37,45.43,112530.0,43.4728,43.5111,43.4154,43.4728,112530.0
2024-07-25 14:00:00,45.42,45.43,45.26,45.28,70232.0,43.4633,43.4728,43.3102,43.3293,70232.0
2024-07-25 14:10:00,45.29,45.29,45.23,45.29,64738.0,43.3389,43.3389,43.2815,43.3389,64738.0
2024-07-25 14:20:00,45.29,45.31,45.22,45.25,101158.0,43.3389,43.358,43.2719,43.3006,101158.0
2024-07-25 14:30:00,45.25,45.3,45.24,45.29,46876.0,43.3006,43.3484,43.291,43.3389,46876.0
2024-07-25 14:40:00,45.28,45.29,45.11,45.12,57901.0,43.3293,43.3389,43.1666,43.1762,57901.0
2024-07-25 14:50:00,45.11,45.19,45.08,45.14,152635.0,43.1666,43.2432,43.1379,43.1953,152635.0
2024-07-25 15:00:00,45.15,45.23,45.13,45.22,134799.0,43.2049,43.2815,43.1858,43.2719,134799.0
2024-07-25 15:10:00,45.21,45.3,45.18,45.29,112933.0,43.2623,43.3484,43.2336,43.3389,112933.0
2024-07-25 15:20:00,45.29,45.31,45.26,45.29,101038.0,43.3389,43.358,43.3102,43.3389,101038.0
2024-07-25 15:30:00,45.29,45.32,45.25,45.29,271314.0,43.3389,43.3676,43.3006,43.3389,271314.0
2024-07-25 15:40:00,45.29,45.37,45.23,45.33,300455.0,43.3389,43.4154,43.2815,43.3772,300455.0
2024-07-25 15:50:00,45.32,45.37,45.08,45.08,868483.0,43.3676,43.4154,43.1379,43.1379,868483.0
2024-07-26 09:30:00,45.19,45.46,45.06,45.31,205478.0,43.2432,43.5016,43.1188,43.358,205478.0
2024-07-26 09:40:00,45.3,45.48,45.25,45.46,90587.0,43.3484,43.5207,43.3006,43.5016,90587.0
2024-07-26 09:50:00,45.47,45.57,45.37,45.39,84020.0,43.5111,43.6068,43.4154,43.4346,84020.0
2024-07-26 10:00:00,45.4,45.61,45.34,45.45,113728.0,43.4441,43.6451,43.3867,43.492,113728.0
2024-07-26 10:10:00,45.45,45.66,45.42,45.63,270159.0,43.492,43.6929,43.4633,43.6642,270159.0
2024-07-26 10:20:00,45.63,45.66,45.53,45.63,70896.0,43.6642,43.6929,43.5685,43.6642,70896.0
2024-07-26 10:30:00,45.64,45.64,45.35,45.5,99594.0,43.6738,43.6738,43.3963,43.5398,99594.0
2024-07-26 10:40:00,45.51,45.6,45.5,45.58,65337.0,43.5494,43.6355,43.5398,43.6164,65337.0
2024-07-26 10:50:00,45.57,45.62,45.44,45.48,178555.0,43.6068,43.6547,43.4824,43.5207,178555.0
2024-07-26 11:00:00,45.48,45.5,45.35,45.39,95422.0,43.5207,43.5398,43.3963,43.4346,95422.0
2024-07-26 11:10:00,45.39,45.4,45.28,45.32,52405.0,43.4346,43.4441,43.3293,43.3676,52405.0
2024-07-26 11:20:00,45.32,45.39,45.3,45.3,46944.0,43.3676,43.4346,43.3484,43.3484,46944.0
2024-07-26 11:30:00,45.31,45.32,45.21,45.3,52824.0,43.358,43.3676,43.2623,43.3484,52824.0
2024-07-26 11:40:00,45.3,45.36,45.24,45.26,41922.0,43.3484,43.4059,43.291,43.3102,41922.0
2024-07-26 11:50:00,45.26,45.46,45.25,45.45,73741.0,43.3102,43.5016,43.3006,43.492,73741.0
2024-07-26 12:00:00,45.45,45.47,45.39,45.45,54179.0,43.492,43.5111,43.4346,43.492,54179.0
2024-07-26 12:10:00,45.45,45.45,45.34,45.4,55697.0,43.492,43.492,43.3867,43.4441,55697.0
2024-07-26 12:20:00,45.39,45.39,45.31,45.35,48006.0,43.4346,43.4346,43.358,43.3963,48006.0
2024-07-26 12:30:00,45.36,45.36,45.17,45.25,41152.0,43.4059,43.4059,43.224,43.3006,41152.0
2024-07-26 12:40:00,45.26,45.31,45.22,45.23,46441.0,43.3102,43.358,43.2719,43.2815,46441.0
2024-07-26 12:50:00,45.23,45.31,45.21,45.3,51861.0,43.2815,43.358,43.2623,43.3484,51861.0
2024-07-26 13:00:00,45.3,45.35,45.25,45.29,59403.0,43.3484,43.3963,43.3006,43.3389,59403.0
2024-07-26 13:10:00,45.3,45.35,45.25,45.26,36874.0,43.3484,43.3963,43.3006,43.3102,36874.0
2024-07-26 13:20:00,45.25,45.41,45.25,45.4,42658.0,43.3006,43.4537,43.3006,43.4441,42658.0
2024-07-26 13:30:00,45.39,45.39,45.17,45.19,77580.0,43.4346,43.4346,43.224,43.2432,77580.0
2024-07-26 13:40:00,45.19,45.23,45.15,45.19,54524.0,43.2432,43.2815,43.2049,43.2432,54524.0
2024-07-26 13:50:00,45.19,45.33,45.18,45.3,42202.0,43.2432,43.3772,43.2336,43.3484,42202.0
2024-07-26 14:00:00,45.3,45.33,45.29,45.32,43780.0,43.3484,43.3772,43.3389,43.3676,43780.0
2024-07-26 14:10:00,45.31,45.39,45.31,45.37,65212.0,43.358,43.4346,43.358,43.4154,65212.0
2024-07-26 14:20:00,45.37,45.44,45.36,45.37,55264.0,43.4154,43.4824,43.4059,43.4154,55264.0
2024-07-26 14:30:00,45.37,45.42,45.32,45.41,71058.0,43.4154,43.4633,43.3676,43.4537,71058.0
2024-07-26 14:40:00,45.41,45.41,45.26,45.32,48765.0,43.4537,43.4537,43.3102,43.3676,48765.0
2024-07-26 14:50:00,45.33,45.35,45.27,45.3,68952.0,43.3772,43.3963,43.3197,43.3484,68952.0
2024-07-26 15:00:00,45.3,45.33,45.25,45.32,40837.0,43.3484,43.3772,43.3006,43.3676,40837.0
2024-07-26 15:10:00,45.32,45.38,45.31,45.36,54121.0,43.3676,43.425,43.358,43.4059,54121.0
2024-07-26 15:20:00,45.37,45.43,45.35,45.43,76349.0,43.4154,43.4728,43.3963,43.4728,76349.0
2024-07-26 15:30:00,45.43,45.43,45.29,45.35,174135.0,43.4728,43.4728,43.3389,43.3963,174135.0
2024-07-26 15:40:00,45.36,45.48,45.35,45.48,100566.0,43.4059,43.5207,43.3963,43.5207,100566.0
2024-07-26 15:50:00,45.48,45.51,45.37,45.46,546638.0,43.5207,43.5494,43.4154,43.5016,546638.0
2024-07-29 09:30:00,45.6,45.69,45.2,45.3,183014.0,43.6355,43.7216,43.2528,43.3484,183014.0
2024-07-29 09:40:00,45.29,45.41,45.16,45.25,103669.0,43.3389,43.4537,43.2145,43.3006,103669.0
2024-07-29 09:50:00,45.24,45.34,45.13,45.29,106548.0,43.291,43.3867,43.1858,43.3389,106548.0
2024-07-29 10:00:00,45.29,45.46,45.22,45.4,167778.0,43.3389,43.5016,43.2719,43.4441,167778.0
2024-07-29 10:10:00,45.4,45.46,45.31,45.34,97733.0,43.4441,43.5016,43.358,43.3867,97733.0
2024-07-29 10:20:00,45.33,45.44,45.27,45.27,80145.0,43.3772,43.4824,43.3197,43.3197,80145.0
2024-07-29 10:30:00,45.27,45.39,45.2,45.38,108548.0,43.3197,43.4346,43.2528,43.425,108548.0
2024-07-29 10:40:00,45.37,45.4,45.27,45.27,50631.0,43.4154,43.4441,43.3197,43.3197,50631.0
2024-07-29 10:50:00,45.28,45.44,45.27,45.38,84294.0,43.3293,43.4824,43.3197,43.425,84294.0
2024-07-29 11:00:00,45.37,45.54,45.35,45.52,72880.0,43.4154,43.5781,43.3963,43.559,72880.0
2024-07-29 11:10:00,45.53,45.55,45.44,45.46,65328.0,43.5685,43.5877,43.4824,43.5016,65328.0
2024-07-29 11:20:00,45.46,45.55,45.45,45.48,43087.0,43.5016,43.5877,43.492,43.5207,43087.0
2024-07-29 11:30:00,45.48,45.5,45.36,45.47,59970.0,43.5207,43.5398,43.4059,43.5111,59970.0
2024-07-29 11:40:00,45.46,45.49,45.41,45.49,56658.0,43.5016,43.5303,43.4537,43.5303,56658.0
2024-07-29 11:50:00,45.5,45.53,45.47,45.53,42923.0,43.5398,43.5685,43.5111,43.5685,42923.0
2024-07-29 12:00:00,45.53,45.53,45.43,45.48,46670.0,43.5685,43.5685,43.4728,43.5207,46670.0
2024-07-29 12:10:00,45.48,45.52,45.43,45.44,38215.0,43.5207,43.559,43.4728,43.4824,38215.0
2024-07-29 12:20:00,45.44,45.45,45.4,45.43,41777.0,43.4824,43.492,43.4441,43.4728,41777.0
2024-07-29 12:30:00,45.43,45.47,45.39,45.4,48470.0,43.4728,43.5111,43.4346,43.4441,48470.0
2024-07-29 12:40:00,45.4,45.49,45.4,45.48,28579.0,43.4441,43.5303,43.4441,43.5207,28579.0
2024-07-29 12:50:00,45.48,45.53,45.44,45.46,196701.0,43.5207,43.5685,43.4824,43.5016,196701.0
2024-07-29 13:00:00,45.46,45.49,45.38,45.43,65760.0,43.5016,43.5303,43.425,43.4728,65760.0
2024-07-29 13:10:00,45.43,45.47,45.38,45.42,45842.0,43.4728,43.5111,43.425,43.4633,45842.0
2024-07-29 13:20:00,45.41,45.42,45.36,45.36,40271.0,43.4537,43.4633,43.4059,43.4059,40271.0
2024-07-29 13:30:00,45.36,45.39,45.33,45.37,62066.0,43.4059,43.4346,43.3772,43.4154,62066.0
2024-07-29 13:40:00,45.37,45.43,45.36,45.41,42198.0,43.4154,43.4728,43.4059,43.4537,42198.0
2024-07-29 13:50:00,45.41,45.53,45.41,45.52,44859.0,43.4537,43.5685,43.4537,43.559,44859.0
2024-07-29 14:00:00,45.52,45.56,45.47,45.5,66994.0,43.559,43.5972,43.5111,43.5398,66994.0
2024-07-29 14:10:00,45.5,45.51,45.43,45.44,39454.0,43.5398,43.5494,43.4728,43.4824,39454.0
2024-07-29 14:20:00,45.44,45.46,45.4,45.42,45383.0,43.4824,43.5016,43.4441,43.4633,45383.0
2024-07-29 14:30:00,45.41,45.45,45.39,45.41,44974.0,43.4537,43.492,43.4346,43.4537,44974.0
2024-07-29 14:40:00,45.42,45.49,45.42,45.45,32391.0,43.4633,43.5303,43.4633,43.492,32391.0
2024-07-29 14:50:00,45.45,45.48,45.4,45.45,58321.0,43.492,43.5207,43.4441,43.492,58321.0
2024-07-29 15:00:00,45.45,45.46,45.39,45.41,65777.0,43.492,43.5016,43.4346,43.4537,65777.0
2024-07-29 15:10:00,45.42,45.43,45.36,45.38,61252.0,43.4633,43.4728,43.4059,43.425,61252.0
2024-07-29 15:20:00,45.38,45.41,45.36,45.36,61213.0,43.425,43.4537,43.4059,43.4059,61213.0
2024-07-29 15:30:00,45.37,45.39,45.33,45.35,82487.0,43.4154,43.4346,43.3772,43.3963,82487.0
2024-07-29 15:40:00,45.34,45.37,45.31,45.37,102361.0,43.3867,43.4154,43.358,43.4154,102361.0
2024-07-29 15:50:00,45.37,45.4,45.31,45.37,481754.0,43.4154,43.4441,43.358,43.4154,481754.0
2024-07-30 09:30:00,45.58,45.75,45.58,45.73,138859.0,43.6164,43.7791,43.6164,43.7599,138859.0
2024-07-30 09:40:00,45.73,45.83,45.64,45.78,112899.0,43.7599,43.8556,43.6738,43.8078,112899.0
2024-07-30 09:50:00,45.77,45.88,45.72,45.84,93806.0,43.7982,43.9035,43.7504,43.8652,93806.0
2024-07-30 10:00:00,45.81,45.83,45.59,45.62,113834.0,43.8365,43.8556,43.626,43.6547,113834.0
2024-07-30 10:10:00,45.61,45.66,45.43,45.51,95835.0,43.6451,43.6929,43.4728,43.5494,95835.0
2024-07-30 10:20:00,45.52,45.71,45.51,45.7,91787.0,43.559,43.7408,43.5494,43.7312,91787.0
2024-07-30 10:30:00,45.7,45.74,45.64,45.72,55575.0,43.7312,43.7695,43.6738,43.7504,55575.0
2024-07-30 10:40:00,45.72,45.75,45.69,45.71,92250.0,43.7504,43.7791,43.7216,43.7408,92250.0
2024-07-30 10:50:00,45.72,45.8,45.66,45.66,117792.0,43.7504,43.8269,43.6929,43.6929,117792.0
2024-07-30 11:00:00,45.67,45.68,45.55,45.62,109144.0,43.7025,43.7121,43.5877,43.6547,109144.0
2024-07-30 11:10:00,45.61,45.78,45.6,45.75,40825.0,43.6451,43.8078,43.6355,43.7791,40825.0
2024-07-30 11:20:00,45.75,45.76,45.63,45.64,49963.0,43.7791,43.7886,43.6642,43.6738,49963.0
2024-07-30 11:30:00,45.64,45.76,45.63,45.75,47625.0,43.6738,43.7886,43.6642,43.7791,47625.0
2024-07-30 11:40:00,45.75,45.78,45.7,45.77,37720.0,43.7791,43.8078,43.7312,43.7982,37720.0
2024-07-30 11:50:00,45.77,45.8,45.67,45.71,63765.0,43.7982,43.8269,43.7025,43.7408,63765.0
2024-07-30 12:00:00,45.71,45.76,45.59,45.6,42997.0,43.7408,43.7886,43.626,43.6355,42997.0
2024-07-30 12:10:00,45.6,45.61,45.5,45.54,82331.0,43.6355,43.6451,43.5398,43.5781,82331.0
2024-07-30 12:20:00,45.54,45.57,45.51,45.55,76654.0,43.5781,43.6068,43.5494,43.5877,76654.0
2024-07-30 12:30:00,45.55,45.6,45.53,45.59,82960.0,43.5877,43.6355,43.5685,43.626,82960.0
2024-07-30 12:40:00,45.59,45.62,45.56,45.56,71596.0,43.626,43.6547,43.5972,43.5972,71596.0
2024-07-30 12:50:00,45.56,45.59,45.5,45.5,145955.0,43.5972,43.626,43.5398,43.5398,145955.0
2024-07-30 13:00:00,45.51,45.51,45.41,45.47,113102.0,43.5494,43.5494,43.4537,43.5111,113102.0
2024-07-30 13:10:00,45.47,45.47,45.4,45.47,102365.0,43.5111,43.5111,43.4441,43.5111,102365.0
2024-07-30 13:20:00,45.47,45.5,45.35,45.4,64354.0,43.5111,43.5398,43.3963,43.4441,64354.0
2024-07-30 13:30:00,45.4,45.48,45.36,45.48,104366.0,43.4441,43.5207,43.4059,43.5207,104366.0
2024-07-30 13:40:00,45.48,45.48,45.37,45.41,74503.0,43.5207,43.5207,43.4154,43.4537,74503.0
2024-07-30 13:50:00,45.42,45.47,45.39,45.47,70319.0,43.4633,43.5111,43.4346,43.5111,70319.0
2024-07-30 14:00:00,45.47,45.51,45.43,45.48,57607.0,43.5111,43.5494,43.4728,43.5207,57607.0
2024-07-30 14:10:00,45.48,45.5,45.46,45.47,55315.0,43.5207,43.5398,43.5016,43.5111,55315.0
2024-07-30 14:20:00,45.47,45.48,45.33,45.34,120734.0,43.5111,43.5207,43.3772,43.3867,120734.0
2024-07-30 14:30:00,45.35,45.36,45.3,45.36,75206.0,43.3963,43.4059,43.3484,43.4059,75206.0
2024-07-30 14:40:00,45.35,45.38,45.22,45.24,124196.0,43.3963,43.425,43.2719,43.291,124196.0
2024-07-30 14:50:00,45.24,45.27,45.22,45.27,131662.0,43.291,43.3197,43.2719,43.3197,131662.0
2024-07-30 15:00:00,45.27,45.32,45.25,45.29,129695.0,43.3197,43.3676,43.3006,43.3389,129695.0
2024-07-30 15:10:00,45.28,45.36,45.28,45.36,100817.0,43.3293,43.4059,43.3293,43.4059,100817.0
2024-07-30 15:20:00,45.36,45.4,45.33,45.39,143774.0,43.4059,43.4441,43.3772,43.4346,143774.0
2024-07-30 15:30:00,45.39,45.5,45.37,45.5,102016.0,43.4346,43.5398,43.4154,43.5398,102016.0
2024-07-30 15:40:00,45.5,45.59,45.49,45.55,155536.0,43.5398,43.626,43.5303,43.5877,155536.0
2024-07-30 15:50:00,45.55,45.6,45.4,45.46,809632.0,43.5877,43.6355,43.4441,43.5016,809632.0
2024-07-31 09:30:00,45.51,45.51,45.14,45.22,324343.0,43.5494,43.5494,43.1953,43.2719,324343.0
2024-07-31 09:40:00,45.21,45.23,44.97,45.21,229405.0,43.2623,43.2815,43.0327,43.2623,229405.0
2024-07-31 09:50:00,45.21,45.28,45.01,45.15,182005.0,43.2623,43.3293,43.0709,43.2049,182005.0
2024-07-31 10:00:00,45.14,45.22,45.02,45.13,183310.0,43.1953,43.2719,43.0805,43.1858,183310.0
2024-07-31 10:10:00,45.13,45.27,45.13,45.23,98614.0,43.1858,43.3197,43.1858,43.2815,98614.0
2024-07-31 10:20:00,45.22,45.25,45.14,45.25,84711.0,43.2719,43.3006,43.1953,43.3006,84711.0
2024-07-31 10:30:00,45.25,45.28,45.18,45.2,106826.0,43.3006,43.3293,43.2336,43.2528,106826.0
2024-07-31 10:40:00,45.2,45.27,45.19,45.24,83132.0,43.2528,43.3197,43.2432,43.291,83132.0
2024-07-31 10:50:00,45.24,45.32,45.2,45.32,76553.0,43.291,43.3676,43.2528,43.3676,76553.0
2024-07-31 11:00:00,45.32,45.4,45.27,45.29,142952.0,43.3676,43.4441,43.3197,43.3389,142952.0
2024-07-31 11:10:00,45.28,45.3,45.1,45.19,165320.0,43.3293,43.3484,43.1571,43.2432,165320.0
2024-07-31 11:20:00,45.18,45.28,45.17,45.23,61659.0,43.2336,43.3293,43.224,43.2815,61659.0
2024-07-31 11:30:00,45.23,45.37,45.22,45.37,78437.0,43.2815,43.4154,43.2719,43.4154,78437.0
2024-07-31 11:40:00,45.37,45.43,45.33,45.38,91920.0,43.4154,43.4728,43.3772,43.425,91920.0
2024-07-31 11:50:00,45.39,45.44,45.37,45.42,109244.0,43.4346,43.4824,43.4154,43.4633,109244.0
2024-07-31 12:00:00,45.4,45.46,45.38,45.42,51040.0,43.4441,43.5016,43.425,43.4633,51040.0
2024-07-31 12:10:00,45.41,45.46,45.39,45.43,46669.0,43.4537,43.5016,43.4346,43.4728,46669.0
2024-07-31 12:20:00,45.43,45.46,45.39,45.46,58042.0,43.4728,43.5016,43.4346,43.5016,58042.0
2024-07-31 12:30:00,45.45,45.48,45.43,45.43,48518.0,43.492,43.5207,43.4728,43.4728,48518.0
2024-07-31 12:40:00,45.43,45.45,45.38,45.41,53526.0,43.4728,43.492,43.425,43.4537,53526.0
2024-07-31 12:50:00,45.41,45.43,45.32,45.36,80652.0,43.4537,43.4728,43.3676,43.4059,80652.0
2024-07-31 13:00:00,45.36,45.39,45.32,45.34,204873.0,43.4059,43.4346,43.3676,43.3867,204873.0
2024-07-31 13:10:00,45.34,45.35,45.23,45.23,166028.0,43.3867,43.3963,43.2815,43.2815,166028.0
2024-07-31 13:20:00,45.23,45.23,45.13,45.18,88389.0,43.2815,43.2815,43.1858,43.2336,88389.0
2024-07-31 13:30:00,45.18,45.26,45.13,45.22,71321.0,43.2336,43.3102,43.1858,43.2719,71321.0
2024-07-31 13:40:00,45.22,45.29,45.21,45.26,81203.0,43.2719,43.3389,43.2623,43.3102,81203.0
2024-07-31 13:50:00,45.26,45.33,45.25,45.28,68587.0,43.3102,43.3772,43.3006,43.3293,68587.0
2024-07-31 14:00:00,45.28,45.28,45.13,45.24,95096.0,43.3293,43.3293,43.1858,43.291,95096.0
2024-07-31 14:10:00,45.24,45.33,45.24,45.3,68487.0,43.291,43.3772,43.291,43.3484,68487.0
2024-07-31 14:20:00,45.3,45.34,45.25,45.27,89654.0,43.3484,43.3867,43.3006,43.3197,89654.0
2024-07-31 14:30:00,45.27,45.36,45.2,45.28,98920.0,43.3197,43.4059,43.2528,43.3293,98920.0
2024-07-31 14:40:00,45.28,45.49,45.26,45.49,82528.0,43.3293,43.5303,43.3102,43.5303,82528.0
2024-07-31 14:50:00,45.49,45.55,45.44,45.45,150031.0,43.5303,43.5877,43.4824,43.492,150031.0
2024-07-31 15:00:00,45.45,45.46,45.32,45.33,154881.0,43.492,43.5016,43.3676,43.3772,154881.0
2024-07-31 15:10:00,45.33,45.36,45.14,45.14,197681.0,43.3772,43.4059,43.1953,43.1953,197681.0
2024-07-31 15:20:00,45.13,45.18,44.87,44.88,210844.0,43.1858,43.2336,42.937,42.9465,210844.0
2024-07-31 15:30:00,44.88,44.91,44.75,44.78,285141.0,42.9465,42.9753,42.8221,42.8509,285141.0
2024-07-31 15:40:00,44.78,45.0,44.76,44.97,320096.0,42.8509,43.0614,42.8317,43.0327,320096.0
2024-07-31 15:50:00,44.97,45.02,44.76,44.86,1061233.0,43.0327,43.0805,42.8317,42.9274,1061233.0
2024-08-01 09:30:00,44.92,44.92,44.47,44.57,204573.0,42.9848,42.9848,42.5542,42.6499,204573.0
2024-08-01 09:40:00,44.57,44.64,44.3,44.3,161189.0,42.6499,42.7169,42.3915,42.3915,161189.0
2024-08-01 09:50:00,44.31,44.37,44.11,44.14,140461.0,42.4011,42.4585,42.2097,42.2384,140461.0
2024-08-01 10:00:00,44.14,44.28,44.01,44.11,166058.0,42.2384,42.3724,42.114,42.2097,166058.0
2024-08-01 10:10:00,44.11,44.12,43.98,44.07,358162.0,42.2097,42.2193,42.0853,42.1714,358162.0
2024-08-01 10:20:00,44.07,44.12,43.95,43.99,241917.0,42.1714,42.2193,42.0566,42.0949,241917.0
2024-08-01 10:30:00,43.98,44.01,43.87,43.89,252718.0,42.0853,42.114,41.9801,41.9992,252718.0
2024-08-01 10:40:00,43.89,43.9,43.73,43.73,203514.0,41.9992,42.0088,41.8461,41.8461,203514.0
2024-08-01 10:50:00,43.73,43.85,43.7,43.79,204338.0,41.8461,41.9609,41.8174,41.9035,204338.0
2024-08-01 11:00:00,43.79,43.87,43.65,43.69,198780.0,41.9035,41.9801,41.7695,41.8078,198780.0
2024-08-01 11:10:00,43.69,43.8,43.56,43.8,230657.0,41.8078,41.9131,41.6834,41.9131,230657.0
2024-08-01 11:20:00,43.8,43.81,43.66,43.71,89121.0,41.9131,41.9226,41.7791,41.8269,89121.0
2024-08-01 11:30:00,43.7,43.74,43.63,43.66,113924.0,41.8174,41.8557,41.7504,41.7791,113924.0
2024-08-01 11:40:00,43.67,43.81,43.57,43.59,394564.0,41.7887,41.9226,41.693,41.7121,394564.0
2024-08-01 11:50:00,43.59,43.86,43.59,43.78,157719.0,41.7121,41.9705,41.7121,41.8939,157719.0
2024-08-01 12:00:00,43.79,43.91,43.74,43.85,154280.0,41.9035,42.0183,41.8557,41.9609,154280.0
2024-08-01 12:10:00,43.85,43.89,43.72,43.83,101611.0,41.9609,41.9992,41.8365,41.9418,101611.0
2024-08-01 12:20:00,43.84,43.87,43.78,43.85,109499.0,41.9513,41.9801,41.8939,41.9609,109499.0
2024-08-01 12:30:00,43.85,43.85,43.71,43.71,195165.0,41.9609,41.9609,41.8269,41.8269,195165.0
2024-08-01 12:40:00,43.71,43.78,43.61,43.61,117697.0,41.8269,41.8939,41.7313,41.7313,117697.0
2024-08-01 12:50:00,43.61,43.77,43.55,43.71,127268.0,41.7313,41.8844,41.6738,41.8269,127268.0
2024-08-01 13:00:00,43.72,43.73,43.66,43.68,79183.0,41.8365,41.8461,41.7791,41.7982,79183.0
2024-08-01 13:10:00,43.68,43.69,43.54,43.55,163078.0,41.7982,41.8078,41.6643,41.6738,163078.0
2024-08-01 13:20:00,43.55,43.62,43.54,43.57,67395.0,41.6738,41.7408,41.6643,41.693,67395.0
2024-08-01 13:30:00,43.55,43.58,43.5,43.55,59666.0,41.6738,41.7025,41.626,41.6738,59666.0
2024-08-01 13:40:00,43.55,43.58,43.52,43.54,81083.0,41.6738,41.7025,41.6451,41.6643,81083.0
2024-08-01 13:50:00,43.54,43.67,43.53,43.62,74100.0,41.6643,41.7887,41.6547,41.7408,74100.0
2024-08-01 14:00:00,43.62,43.64,43.51,43.52,92979.0,41.7408,41.76,41.6356,41.6451,92979.0
2024-08-01 14:10:00,43.51,43.56,43.44,43.52,131632.0,41.6356,41.6834,41.5686,41.6451,131632.0
2024-08-01 14:20:00,43.54,43.57,43.45,43.48,104317.0,41.6643,41.693,41.5781,41.6069,104317.0
2024-08-01 14:30:00,43.48,43.56,43.46,43.49,104806.0,41.6069,41.6834,41.5877,41.6164,104806.0
2024-08-01 14:40:00,43.48,43.5,43.4,43.42,140880.0,41.6069,41.626,41.5303,41.5494,140880.0
2024-08-01 14:50:00,43.42,43.46,43.39,43.43,180393.0,41.5494,41.5877,41.5207,41.559,180393.0
2024-08-01 15:00:00,43.43,43.43,43.31,43.36,142208.0,41.559,41.559,41.4442,41.492,142208.0
2024-08-01 15:10:00,43.36,43.44,43.34,43.44,236013.0,41.492,41.5686,41.4729,41.5686,236013.0
2024-08-01 15:20:00,43.44,43.54,43.43,43.51,154796.0,41.5686,41.6643,41.559,41.6356,154796.0
2024-08-01 15:30:00,43.51,43.57,43.48,43.54,400078.0,41.6356,41.693,41.6069,41.6643,400078.0
2024-08-01 15:40:00,43.54,43.56,43.42,43.55,234802.0,41.6643,41.6834,41.5494,41.6738,234802.0
2024-08-01 15:50:00,43.55,43.6,43.43,43.47,941689.0,41.6738,41.7217,41.559,41.5973,941689.0
2024-08-02 09:30:00,42.66,42.75,41.96,42.17,410406.0,40.8222,40.9083,40.1523,40.3533,410406.0
2024-08-02 09:40:00,42.15,42.36,41.98,42.32,182317.0,40.3342,40.5351,40.1715,40.4968,182317.0
2024-08-02 09:50:00,42.32,42.55,42.28,42.29,142466.0,40.4968,40.7169,40.4586,40.4681,142466.0
2024-08-02 10:00:00,42.3,42.59,42.23,42.44,176573.0,40.4777,40.7552,40.4107,40.6117,176573.0
2024-08-02 10:10:00,42.44,42.48,42.18,42.18,162779.0,40.6117,40.6499,40.3629,40.3629,162779.0
2024-08-02 10:20:00,42.18,42.18,42.03,42.04,180605.0,40.3629,40.3629,40.2193,40.2289,180605.0
2024-08-02 10:30:00,42.04,42.34,42.01,42.32,104170.0,40.2289,40.516,40.2002,40.4968,104170.0
2024-08-02 10:40:00,42.31,42.36,42.25,42.3,104982.0,40.4873,40.5351,40.4298,40.4777,104982.0
2024-08-02 10:50:00,42.3,42.35,42.15,42.18,81298.0,40.4777,40.5255,40.3342,40.3629,81298.0
2024-08-02 11:00:00,42.19,42.22,42.05,42.12,99586.0,40.3724,40.4011,40.2385,40.3054,99586.0
2024-08-02 11:10:00,42.12,42.18,42.08,42.12,68452.0,40.3054,40.3629,40.2672,40.3054,68452.0
2024-08-02 11:20:00,42.12,42.12,41.98,42.06,70138.0,40.3054,40.3054,40.1715,40.248,70138.0
2024-08-02 11:30:00,42.06,42.2,42.05,42.16,89485.0,40.248,40.382,40.2385,40.3437,89485.0
2024-08-02 11:40:00,42.15,42.27,42.14,42.27,61489.0,40.3342,40.449,40.3246,40.449,61489.0
2024-08-02 11:50:00,42.27,42.36,42.24,42.29,147295.0,40.449,40.5351,40.4203,40.4681,147295.0
2024-08-02 12:00:00,42.29,42.38,42.27,42.37,62971.0,40.4681,40.5542,40.449,40.5447,62971.0
2024-08-02 12:10:00,42.36,42.47,42.31,42.44,75634.0,40.5351,40.6404,40.4873,40.6117,75634.0
2024-08-02 12:20:00,42.44,42.47,42.34,42.43,75978.0,40.6117,40.6404,40.516,40.6021,75978.0
2024-08-02 12:30:00,42.43,42.49,42.38,42.48,107694.0,40.6021,40.6595,40.5542,40.6499,107694.0
2024-08-02 12:40:00,42.48,42.51,42.43,42.48,104056.0,40.6499,40.6786,40.6021,40.6499,104056.0
2024-08-02 12:50:00,42.48,42.52,42.39,42.48,77711.0,40.6499,40.6882,40.5638,40.6499,77711.0
2024-08-02 13:00:00,42.48,42.49,42.35,42.39,86531.0,40.6499,40.6595,40.5255,40.5638,86531.0
2024-08-02 13:10:00,42.39,42.41,42.32,42.33,52893.0,40.5638,40.583,40.4968,40.5064,52893.0
2024-08-02 13:20:00,42.33,42.37,42.26,42.33,66799.0,40.5064,40.5447,40.4394,40.5064,66799.0
2024-08-02 13:30:00,42.33,42.37,42.3,42.33,70193.0,40.5064,40.5447,40.4777,40.5064,70193.0
2024-08-02 13:40:00,42.33,42.38,42.31,42.34,108377.0,40.5064,40.5542,40.4873,40.516,108377.0
2024-08-02 13:50:00,42.33,42.35,42.22,42.23,85330.0,40.5064,40.5255,40.4011,40.4107,85330.0
2024-08-02 14:00:00,42.23,42.23,42.12,42.14,59171.0,40.4107,40.4107,40.3054,40.3246,59171.0
2024-08-02 14:10:00,42.14,42.23,42.13,42.22,47668.0,40.3246,40.4107,40.315,40.4011,47668.0
2024-08-02 14:20:00,42.22,42.29,42.21,42.27,58549.0,40.4011,40.4681,40.3916,40.449,58549.0
2024-08-02 14:30:00,42.27,42.3,42.18,42.23,84414.0,40.449,40.4777,40.3629,40.4107,84414.0
2024-08-02 14:40:00,42.23,42.31,42.23,42.29,42609.0,40.4107,40.4873,40.4107,40.4681,42609.0
2024-08-02 14:50:00,42.29,42.32,42.25,42.26,94026.0,40.4681,40.4968,40.4298,40.4394,94026.0
2024-08-02 15:00:00,42.26,42.28,42.23,42.26,75235.0,40.4394,40.4586,40.4107,40.4394,75235.0
2024-08-02 15:10:00,42.26,42.3,42.23,42.27,89024.0,40.4394,40.4777,40.4107,40.449,89024.0
2024-08-02 15:20:00,42.26,42.34,42.2,42.34,122535.0,40.4394,40.516,40.382,40.516,122535.0
2024-08-02 15:30:00,42.33,42.39,42.26,42.27,142950.0,40.5064,40.5638,40.4394,40.449,142950.0
2024-08-02 15:40:00,42.27,42.35,42.24,42.3,231227.0,40.449,40.5255,40.4203,40.4777,231227.0
2024-08-02 15:50:00,42.31,42.4,42.23,42.34,654573.0,40.4873,40.5734,40.4107,40.516,654573.0
2024-08-05 09:30:00,41.13,41.35,40.51,40.73,400461.0,39.3581,39.5686,38.7648,38.9753,400461.0
2024-08-05 09:40:00,40.71,40.89,40.47,40.53,256257.0,38.9562,39.1284,38.7265,38.7839,256257.0
2024-08-05 09:50:00,40.53,40.77,40.41,40.45,226784.0,38.7839,39.0136,38.6691,38.7074,226784.0
2024-08-05 10:00:00,40.47,41.04,40.44,40.86,188648.0,38.7265,39.272,38.6978,39.0997,188648.0
2024-08-05 10:10:00,40.85,41.07,40.78,41.07,106643.0,39.0902,39.3007,39.0232,39.3007,106643.0
2024-08-05 10:20:00,41.05,41.07,40.78,40.78,137079.0,39.2815,39.3007,39.0232,39.0232,137079.0
2024-08-05 10:30:00,40.78,41.09,40.77,40.87,118151.0,39.0232,39.3198,39.0136,39.1093,118151.0
2024-08-05 10:40:00,40.87,41.06,40.84,40.87,124711.0,39.1093,39.2911,39.0806,39.1093,124711.0
2024-08-05 10:50:00,40.87,41.0,40.76,40.76,119576.0,39.1093,39.2337,39.004,39.004,119576.0
2024-08-05 11:00:00,40.77,40.84,40.61,40.84,179622.0,39.0136,39.0806,38.8605,39.0806,179622.0
2024-08-05 11:10:00,40.82,40.86,40.68,40.78,170022.0,39.0615,39.0997,38.9275,39.0232,170022.0
2024-08-05 11:20:00,40.77,41.02,40.74,40.89,154250.0,39.0136,39.2528,38.9849,39.1284,154250.0
2024-08-05 11:30:00,40.88,41.16,40.85,41.05,215580.0,39.1189,39.3868,39.0902,39.2815,215580.0
2024-08-05 11:40:00,41.05,41.23,41.02,41.14,113406.0,39.2815,39.4538,39.2528,39.3677,113406.0
2024-08-05 11:50:00,41.14,41.2,41.06,41.16,128833.0,39.3677,39.4251,39.2911,39.3868,128833.0
2024-08-05 12:00:00,41.16,41.3,41.13,41.29,63197.0,39.3868,39.5208,39.3581,39.5112,63197.0
2024-08-05 12:10:00,41.28,41.29,41.17,41.25,77316.0,39.5016,39.5112,39.3964,39.4729,77316.0
2024-08-05 12:20:00,41.24,41.37,41.23,41.34,85647.0,39.4634,39.5878,39.4538,39.559,85647.0
2024-08-05 12:30:00,41.33,41.38,41.27,41.37,103052.0,39.5495,39.5973,39.4921,39.5878,103052.0
2024-08-05 12:40:00,41.37,41.4,41.2,41.21,74795.0,39.5878,39.6165,39.4251,39.4346,74795.0
2024-08-05 12:50:00,41.21,41.28,41.14,41.23,75043.0,39.4346,39.5016,39.3677,39.4538,75043.0
2024-08-05 13:00:00,41.23,41.29,41.15,41.23,93748.0,39.4538,39.5112,39.3772,39.4538,93748.0
2024-08-05 13:10:00,41.22,41.25,41.09,41.16,99589.0,39.4442,39.4729,39.3198,39.3868,99589.0
2024-08-05 13:20:00,41.16,41.26,41.14,41.25,62917.0,39.3868,39.4825,39.3677,39.4729,62917.0
2024-08-05 13:30:00,41.25,41.28,41.18,41.25,238049.0,39.4729,39.5016,39.4059,39.4729,238049.0
2024-08-05 13:40:00,41.25,41.27,41.1,41.12,75755.0,39.4729,39.4921,39.3294,39.3485,75755.0
2024-08-05 13:50:00,41.11,41.15,41.03,41.05,82672.0,39.339,39.3772,39.2624,39.2815,82672.0
2024-08-05 14:00:00,41.05,41.08,41.0,41.04,82186.0,39.2815,39.3102,39.2337,39.272,82186.0
2024-08-05 14:10:00,41.05,41.08,41.0,41.04,85809.0,39.2815,39.3102,39.2337,39.272,85809.0
2024-08-05 14:20:00,41.04,41.09,41.0,41.05,68368.0,39.272,39.3198,39.2337,39.2815,68368.0
2024-08-05 14:30:00,41.04,41.06,40.96,40.98,107751.0,39.272,39.2911,39.1954,39.2146,107751.0
2024-08-05 14:40:00,40.99,41.04,40.9,40.91,105222.0,39.2241,39.272,39.138,39.1476,105222.0
2024-08-05 14:50:00,40.92,41.0,40.88,40.89,113297.0,39.1571,39.2337,39.1189,39.1284,113297.0
2024-08-05 15:00:00,40.89,40.92,40.74,40.83,143251.0,39.1284,39.1571,38.9849,39.071,143251.0
2024-08-05 15:10:00,40.83,40.86,40.77,40.84,141854.0,39.071,39.0997,39.0136,39.0806,141854.0
2024-08-05 15:20:00,40.84,40.86,40.79,40.83,119555.0,39.0806,39.0997,39.0327,39.071,119555.0
2024-08-05 15:30:00,40.83,40.88,40.79,40.8,440479.0,39.071,39.1189,39.0327,39.0423,440479.0
2024-08-05 15:40:00,40.79,40.8,40.67,40.68,399681.0,39.0327,39.0423,38.9179,38.9275,399681.0
2024-08-05 15:50:00,40.69,40.87,40.67,40.82,1381000.0,38.9371,39.1093,38.9179,39.0615,1381000.0
2024-08-06 09:30:00,40.74,41.17,40.52,41.05,289070.0,38.9849,39.3964,38.7744,39.2815,289070.0
2024-08-06 09:40:00,41.06,41.24,41.03,41.16,110799.0,39.2911,39.4634,39.2624,39.3868,110799.0
2024-08-06 09:50:00,41.15,41.5,41.15,41.38,241721.0,39.3772,39.7122,39.3772,39.5973,241721.0
2024-08-06 10:00:00,41.38,41.42,41.21,41.27,118183.0,39.5973,39.6356,39.4346,39.4921,118183.0
2024-08-06 10:10:00,41.28,41.37,41.21,41.34,103849.0,39.5016,39.5878,39.4346,39.559,103849.0
2024-08-06 10:20:00,41.34,41.5,41.3,41.32,135383.0,39.559,39.7122,39.5208,39.5399,135383.0
2024-08-06 10:30:00,41.34,41.39,41.29,41.29,134902.0,39.559,39.6069,39.5112,39.5112,134902.0
2024-08-06 10:40:00,41.3,41.57,41.28,41.52,112794.0,39.5208,39.7791,39.5016,39.7313,112794.0
2024-08-06 10:50:00,41.52,41.56,41.32,41.39,119219.0,39.7313,39.7696,39.5399,39.6069,119219.0
2024-08-06 11:00:00,41.38,41.46,41.33,41.38,157720.0,39.5973,39.6739,39.5495,39.5973,157720.0
2024-08-06 11:10:00,41.37,41.42,41.31,41.38,138992.0,39.5878,39.6356,39.5303,39.5973,138992.0
2024-08-06 11:20:00,41.38,41.38,41.19,41.21,118788.0,39.5973,39.5973,39.4155,39.4346,118788.0
2024-08-06 11:30:00,41.21,41.31,41.19,41.23,120377.0,39.4346,39.5303,39.4155,39.4538,120377.0
2024-08-06 11:40:00,41.23,41.34,41.2,41.32,118278.0,39.4538,39.559,39.4251,39.5399,118278.0
2024-08-06 11:50:00,41.33,41.44,41.32,41.44,78461.0,39.5495,39.6547,39.5399,39.6547,78461.0
2024-08-06 12:00:00,41.44,41.56,41.44,41.55,76972.0,39.6547,39.7696,39.6547,39.76,76972.0
2024-08-06 12:10:00,41.55,41.64,41.51,41.61,104251.0,39.76,39.8461,39.7217,39.8174,104251.0
2024-08-06 12:20:00,41.6,41.63,41.53,41.61,80971.0,39.8078,39.8366,39.7409,39.8174,80971.0
2024-08-06 12:30:00,41.62,41.63,41.5,41.63,94520.0,39.827,39.8366,39.7122,39.8366,94520.0
2024-08-06 12:40:00,41.63,41.65,41.57,41.57,56566.0,39.8366,39.8557,39.7791,39.7791,56566.0
2024-08-06 12:50:00,41.58,41.69,41.58,41.65,84126.0,39.7887,39.894,39.7887,39.8557,84126.0
2024-08-06 13:00:00,41.66,41.74,41.62,41.71,66305.0,39.8653,39.9418,39.827,39.9131,66305.0
2024-08-06 13:10:00,41.72,41.78,41.71,41.74,80286.0,39.9227,39.9801,39.9131,39.9418,80286.0
2024-08-06 13:20:00,41.75,41.81,41.75,41.8,57849.0,39.9514,40.0088,39.9514,39.9992,57849.0
2024-08-06 13:30:00,41.8,41.84,41.75,41.8,74389.0,39.9992,40.0375,39.9514,39.9992,74389.0
2024-08-06 13:40:00,41.79,41.82,41.77,41.8,78919.0,39.9897,40.0184,39.9705,39.9992,78919.0
2024-08-06 13:50:00,41.82,41.88,41.78,41.86,84989.0,40.0184,40.0758,39.9801,40.0566,84989.0
2024-08-06 14:00:00,41.86,41.88,41.83,41.83,139854.0,40.0566,40.0758,40.0279,40.0279,139854.0
2024-08-06 14:10:00,41.83,41.88,41.8,41.88,207603.0,40.0279,40.0758,39.9992,40.0758,207603.0
2024-08-06 14:20:00,41.88,42.01,41.87,41.97,246123.0,40.0758,40.2002,40.0662,40.1619,246123.0
2024-08-06 14:30:00,41.96,41.97,41.91,41.91,101611.0,40.1523,40.1619,40.1045,40.1045,101611.0
2024-08-06 14:40:00,41.91,42.02,41.91,42.02,100368.0,40.1045,40.2098,40.1045,40.2098,100368.0
2024-08-06 14:50:00,42.01,42.06,41.9,41.91,144064.0,40.2002,40.248,40.0949,40.1045,144064.0
2024-08-06 15:00:00,41.91,41.94,41.61,41.81,283265.0,40.1045,40.1332,39.8174,40.0088,283265.0
2024-08-06 15:10:00,41.8,41.91,41.73,41.8,137385.0,39.9992,40.1045,39.9322,39.9992,137385.0
2024-08-06 15:20:00,41.79,41.95,41.76,41.89,132786.0,39.9897,40.1428,39.961,40.0854,132786.0
2024-08-06 15:30:00,41.9,41.97,41.86,41.92,130201.0,40.0949,40.1619,40.0566,40.1141,130201.0
2024-08-06 15:40:00,41.93,41.94,41.7,41.72,265453.0,40.1236,40.1332,39.9035,39.9227,265453.0
2024-08-06 15:50:00,41.71,41.76,41.61,41.66,973796.0,39.9131,39.961,39.8174,39.8653,973796.0
2024-08-07 09:30:00,42.39,42.74,42.26,42.7,234354.0,40.5638,40.8987,40.4394,40.8605,234354.0
2024-08-07 09:40:00,42.71,42.71,42.42,42.48,107960.0,40.87,40.87,40.5925,40.6499,107960.0
2024-08-07 09:50:00,42.49,42.68,42.43,42.65,88211.0,40.6595,40.8413,40.6021,40.8126,88211.0
2024-08-07 10:00:00,42.65,42.66,42.48,42.55,127808.0,40.8126,40.8222,40.6499,40.7169,127808.0
2024-08-07 10:10:00,42.55,42.57,42.28,42.28,184603.0,40.7169,40.7361,40.4586,40.4586,184603.0
2024-08-07 10:20:00,42.28,42.37,42.21,42.23,68803.0,40.4586,40.5447,40.3916,40.4107,68803.0
2024-08-07 10:30:00,42.23,42.26,42.16,42.18,153937.0,40.4107,40.4394,40.3437,40.3629,153937.0
2024-08-07 10:40:00,42.18,42.29,42.14,42.17,82055.0,40.3629,40.4681,40.3246,40.3533,82055.0
2024-08-07 10:50:00,42.16,42.16,42.08,42.11,59381.0,40.3437,40.3437,40.2672,40.2959,59381.0
2024-08-07 11:00:00,42.12,42.19,42.07,42.15,63368.0,40.3054,40.3724,40.2576,40.3342,63368.0
2024-08-07 11:10:00,42.15,42.16,41.97,41.98,49422.0,40.3342,40.3437,40.1619,40.1715,49422.0
2024-08-07 11:20:00,41.98,42.12,41.97,42.1,69193.0,40.1715,40.3054,40.1619,40.2863,69193.0
2024-08-07 11:30:00,42.09,42.12,41.98,41.98,51400.0,40.2767,40.3054,40.1715,40.1715,51400.0
2024-08-07 11:40:00,41.98,42.06,41.88,41.98,77378.0,40.1715,40.248,40.0758,40.1715,77378.0
2024-08-07 11:50:00,41.97,41.97,41.88,41.9,71383.0,40.1619,40.1619,40.0758,40.0949,71383.0
2024-08-07 12:00:00,41.9,41.96,41.85,41.89,97024.0,40.0949,40.1523,40.0471,40.0854,97024.0
2024-08-07 12:10:00,41.89,41.93,41.82,41.91,73142.0,40.0854,40.1236,40.0184,40.1045,73142.0
2024-08-07 12:20:00,41.91,41.99,41.89,41.97,61866.0,40.1045,40.181,40.0854,40.1619,61866.0
2024-08-07 12:30:00,41.98,42.01,41.94,41.98,65910.0,40.1715,40.2002,40.1332,40.1715,65910.0
2024-08-07 12:40:00,41.98,42.01,41.79,41.79,56948.0,40.1715,40.2002,39.9897,39.9897,56948.0
2024-08-07 12:50:00,41.79,41.81,41.7,41.75,86272.0,39.9897,40.0088,39.9035,39.9514,86272.0
2024-08-07 13:00:00,41.75,41.78,41.63,41.64,60328.0,39.9514,39.9801,39.8366,39.8461,60328.0
2024-08-07 13:10:00,41.64,41.67,41.58,41.6,81359.0,39.8461,39.8748,39.7887,39.8078,81359.0
2024-08-07 13:20:00,41.61,41.78,41.61,41.72,81783.0,39.8174,39.9801,39.8174,39.9227,81783.0
2024-08-07 13:30:00,41.72,41.84,41.72,41.77,59863.0,39.9227,40.0375,39.9227,39.9705,59863.0
2024-08-07 13:40:00,41.77,41.8,41.64,41.66,59614.0,39.9705,39.9992,39.8461,39.8653,59614.0
2024-08-07 13:50:00,41.65,41.68,41.59,41.67,60065.0,39.8557,39.8844,39.7983,39.8748,60065.0
2024-08-07 14:00:00,41.67,41.69,41.52,41.52,92377.0,39.8748,39.894,39.7313,39.7313,92377.0
2024-08-07 14:10:00,41.52,41.54,41.41,41.43,95520.0,39.7313,39.7504,39.626,39.6452,95520.0
2024-08-07 14:20:00,41.43,41.49,41.4,41.45,73398.0,39.6452,39.7026,39.6165,39.6643,73398.0
2024-08-07 14:30:00,41.44,41.47,41.4,41.43,57285.0,39.6547,39.6834,39.6165,39.6452,57285.0
2024-08-07 14:40:00,41.43,41.51,41.37,41.4,57210.0,39.6452,39.7217,39.5878,39.6165,57210.0
2024-08-07 14:50:00,41.4,41.47,41.37,41.42,60700.0,39.6165,39.6834,39.5878,39.6356,60700.0
2024-08-07 15:00:00,41.42,41.62,41.42,41.59,151492.0,39.6356,39.827,39.6356,39.7983,151492.0
2024-08-07 15:10:00,41.59,41.63,41.46,41.58,212406.0,39.7983,39.8366,39.6739,39.7887,212406.0
2024-08-07 15:20:00,41.58,41.6,41.53,41.56,153135.0,39.7887,39.8078,39.7409,39.7696,153135.0
2024-08-07 15:30:00,41.55,41.65,41.51,41.57,160209.0,39.76,39.8557,39.7217,39.7791,160209.0
2024-08-07 15:40:00,41.56,41.57,41.44,41.55,161326.0,39.7696,39.7791,39.6547,39.76,161326.0
2024-08-07 15:50:00,41.55,41.57,41.33,41.41,645598.0,39.76,39.7791,39.5495,39.626,645598.0
2024-08-08 09:30:00,41.79,41.94,41.71,41.88,113698.0,39.9897,40.1332,39.9131,40.0758,113698.0
2024-08-08 09:40:00,41.84,42.13,41.84,41.96,85606.0,40.0375,40.315,40.0375,40.1523,85606.0
2024-08-08 09:50:00,41.95,42.17,41.93,42.14,68315.0,40.1428,40.3533,40.1236,40.3246,68315.0
2024-08-08 10:00:00,42.12,42.2,41.95,41.95,86087.0,40.3054,40.382,40.1428,40.1428,86087.0
2024-08-08 10:10:00,41.97,42.04,41.91,42.01,121213.0,40.1619,40.2289,40.1045,40.2002,121213.0
2024-08-08 10:20:00,42.01,42.17,41.93,42.13,109465.0,40.2002,40.3533,40.1236,40.315,109465.0
2024-08-08 10:30:00,42.12,42.13,41.94,41.97,64928.0,40.3054,40.315,40.1332,40.1619,64928.0
2024-08-08 10:40:00,41.97,42.0,41.9,41.96,61762.0,40.1619,40.1906,40.0949,40.1523,61762.0
2024-08-08 10:50:00,41.97,42.0,41.88,41.98,71314.0,40.1619,40.1906,40.0758,40.1715,71314.0
2024-08-08 11:00:00,41.98,42.07,41.93,42.05,69877.0,40.1715,40.2576,40.1236,40.2385,69877.0
2024-08-08 11:10:00,42.05,42.06,41.87,41.94,157704.0,40.2385,40.248,40.0662,40.1332,157704.0
2024-08-08 11:20:00,41.94,42.01,41.92,41.93,59466.0,40.1332,40.2002,40.1141,40.1236,59466.0
2024-08-08 11:30:00,41.93,41.95,41.85,41.88,54984.0,40.1236,40.1428,40.0471,40.0758,54984.0
2024-08-08 11:40:00,41.89,41.89,41.77,41.79,84188.0,40.0854,40.0854,39.9705,39.9897,84188.0
2024-08-08 11:50:00,41.8,41.85,41.78,41.8,47588.0,39.9992,40.0471,39.9801,39.9992,47588.0
2024-08-08 12:00:00,41.79,41.91,41.77,41.83,59587.0,39.9897,40.1045,39.9705,40.0279,59587.0
2024-08-08 12:10:00,41.83,41.84,41.66,41.74,86532.0,40.0279,40.0375,39.8653,39.9418,86532.0
2024-08-08 12:20:00,41.74,41.75,41.69,41.7,35896.0,39.9418,39.9514,39.894,39.9035,35896.0
2024-08-08 12:30:00,41.7,41.7,41.59,41.63,55286.0,39.9035,39.9035,39.7983,39.8366,55286.0
2024-08-08 12:40:00,41.63,41.73,41.63,41.72,49437.0,39.8366,39.9322,39.8366,39.9227,49437.0
2024-08-08 12:50:00,41.73,41.74,41.64,41.65,63838.0,39.9322,39.9418,39.8461,39.8557,63838.0
2024-08-08 13:00:00,41.65,41.66,41.54,41.61,55232.0,39.8557,39.8653,39.7504,39.8174,55232.0
2024-08-08 13:10:00,41.62,41.7,41.59,41.7,70094.0,39.827,39.9035,39.7983,39.9035,70094.0
2024-08-08 13:20:00,41.7,41.73,41.66,41.71,83500.0,39.9035,39.9322,39.8653,39.9131,83500.0
2024-08-08 13:30:00,41.71,41.76,41.65,41.69,97695.0,39.9131,39.961,39.8557,39.894,97695.0
2024-08-08 13:40:00,41.69,41.71,41.59,41.62,49383.0,39.894,39.9131,39.7983,39.827,49383.0
2024-08-08 13:50:00,41.61,41.65,41.58,41.59,37977.0,39.8174,39.8557,39.7887,39.7983,37977.0
2024-08-08 14:00:00,41.59,41.68,41.57,41.66,78632.0,39.7983,39.8844,39.7791,39.8653,78632.0
2024-08-08 14:10:00,41.66,41.7,41.63,41.66,63242.0,39.8653,39.9035,39.8366,39.8653,63242.0
2024-08-08 14:20:00,41.66,41.68,41.59,41.63,92060.0,39.8653,39.8844,39.7983,39.8366,92060.0
2024-08-08 14:30:00,41.63,41.68,41.59,41.61,60308.0,39.8366,39.8844,39.7983,39.8174,60308.0
2024-08-08 14:40:00,41.61,41.65,41.56,41.64,84990.0,39.8174,39.8557,39.7696,39.8461,84990.0
2024-08-08 14:50:00,41.64,41.68,41.59,41.65,113256.0,39.8461,39.8844,39.7983,39.8557,113256.0
2024-08-08 15:00:00,41.64,41.71,41.63,41.7,124249.0,39.8461,39.9131,39.8366,39.9035,124249.0
2024-08-08 15:10:00,41.71,41.74,41.68,41.71,95521.0,39.9131,39.9418,39.8844,39.9131,95521.0
2024-08-08 15:20:00,41.71,41.76,41.68,41.73,106142.0,39.9131,39.961,39.8844,39.9322,106142.0
2024-08-08 15:30:00,41.72,41.73,41.56,41.61,203044.0,39.9227,39.9322,39.7696,39.8174,203044.0
2024-08-08 15:40:00,41.62,41.76,41.6,41.73,238974.0,39.827,39.961,39.8078,39.9322,238974.0
2024-08-08 15:50:00,41.72,41.78,41.59,41.76,718180.0,39.9227,39.9801,39.7983,39.961,718180.0
2024-08-09 09:30:00,41.61,41.85,41.61,41.8,103190.0,39.8174,40.0471,39.8174,39.9992,103190.0
2024-08-09 09:40:00,41.8,41.87,41.62,41.63,102201.0,39.9992,40.0662,39.827,39.8366,102201.0
2024-08-09 09:50:00,41.62,41.81,41.62,41.81,83066.0,39.827,40.0088,39.827,40.0088,83066.0
2024-08-09 10:00:00,41.8,41.92,41.72,41.73,91209.0,39.9992,40.1141,39.9227,39.9322,91209.0
2024-08-09 10:10:00,41.73,41.91,41.71,41.81,79330.0,39.9322,40.1045,39.9131,40.0088,79330.0
2024-08-09 10:20:00,41.81,41.84,41.77,41.77,58733.0,40.0088,40.0375,39.9705,39.9705,58733.0
2024-08-09 10:30:00,41.77,41.78,41.65,41.72,81607.0,39.9705,39.9801,39.8557,39.9227,81607.0
2024-08-09 10:40:00,41.72,41.89,41.72,41.84,221939.0,39.9227,40.0854,39.9227,40.0375,221939.0
2024-08-09 10:50:00,41.83,41.89,41.8,41.83,61647.0,40.0279,40.0854,39.9992,40.0279,61647.0
2024-08-09 11:00:00,41.84,41.9,41.81,41.87,66433.0,40.0375,40.0949,40.0088,40.0662,66433.0
2024-08-09 11:10:00,41.87,41.93,41.86,41.92,58858.0,40.0662,40.1236,40.0566,40.1141,58858.0
2024-08-09 11:20:00,41.91,41.93,41.82,41.84,73248.0,40.1045,40.1236,40.0184,40.0375,73248.0
2024-08-09 11:30:00,41.84,41.91,41.83,41.88,134994.0,40.0375,40.1045,40.0279,40.0758,134994.0
2024-08-09 11:40:00,41.88,41.94,41.82,41.86,91102.0,40.0758,40.1332,40.0184,40.0566,91102.0
2024-08-09 11:50:00,41.86,41.88,41.81,41.86,207473.0,40.0566,40.0758,40.0088,40.0566,207473.0
2024-08-09 12:00:00,41.86,41.88,41.82,41.84,82866.0,40.0566,40.0758,40.0184,40.0375,82866.0
2024-08-09 12:10:00,41.84,41.92,41.81,41.87,431867.0,40.0375,40.1141,40.0088,40.0662,431867.0
2024-08-09 12:20:00,41.87,41.94,41.86,41.93,100725.0,40.0662,40.1332,40.0566,40.1236,100725.0
2024-08-09 12:30:00,41.93,42.02,41.92,42.02,63312.0,40.1236,40.2098,40.1141,40.2098,63312.0
2024-08-09 12:40:00,42.02,42.02,41.96,41.98,55308.0,40.2098,40.2098,40.1523,40.1715,55308.0
2024-08-09 12:50:00,41.99,42.04,41.96,42.01,69706.0,40.181,40.2289,40.1523,40.2002,69706.0
2024-08-09 13:00:00,42.01,42.06,42.0,42.05,71059.0,40.2002,40.248,40.1906,40.2385,71059.0
2024-08-09 13:10:00,42.05,42.12,42.02,42.08,96634.0,40.2385,40.3054,40.2098,40.2672,96634.0
2024-08-09 13:20:00,42.08,42.12,42.03,42.12,63858.0,40.2672,40.3054,40.2193,40.3054,63858.0
2024-08-09 13:30:00,42.12,42.14,42.07,42.11,68754.0,40.3054,40.3246,40.2576,40.2959,68754.0
2024-08-09 13:40:00,42.11,42.12,42.02,42.07,66512.0,40.2959,40.3054,40.2098,40.2576,66512.0
2024-08-09 13:50:00,42.07,42.08,41.97,41.98,66278.0,40.2576,40.2672,40.1619,40.1715,66278.0
2024-08-09 14:00:00,41.98,42.0,41.94,42.0,91462.0,40.1715,40.1906,40.1332,40.1906,91462.0
2024-08-09 14:10:00,42.0,42.01,41.94,41.98,85643.0,40.1906,40.2002,40.1332,40.1715,85643.0
2024-08-09 14:20:00,41.98,42.0,41.95,41.98,53069.0,40.1715,40.1906,40.1428,40.1715,53069.0
2024-08-09 14:30:00,41.98,42.0,41.93,41.99,67337.0,40.1715,40.1906,40.1236,40.181,67337.0
2024-08-09 14:40:00,42.0,42.08,41.98,42.04,76963.0,40.1906,40.2672,40.1715,40.2289,76963.0
2024-08-09 14:50:00,42.04,42.08,42.0,42.08,73979.0,40.2289,40.2672,40.1906,40.2672,73979.0
2024-08-09 15:00:00,42.08,42.08,42.01,42.04,66143.0,40.2672,40.2672,40.2002,40.2289,66143.0
2024-08-09 15:10:00,42.05,42.07,42.03,42.07,64907.0,40.2385,40.2576,40.2193,40.2576,64907.0
2024-08-09 15:20:00,42.06,42.08,42.01,42.04,67177.0,40.248,40.2672,40.2002,40.2289,67177.0
2024-08-09 15:30:00,42.04,42.06,41.98,42.0,173022.0,40.2289,40.248,40.1715,40.1906,173022.0
2024-08-09 15:40:00,42.0,42.06,41.98,42.04,400967.0,40.1906,40.248,40.1715,40.2289,400967.0
2024-08-09 15:50:00,42.03,42.11,41.97,42.08,327214.0,40.2193,40.2959,40.1619,40.2672,327214.0
2024-08-12 09:30:00,42.24,42.65,42.11,42.39,350142.0,40.4203,40.8126,40.2959,40.5638,350142.0
2024-08-12 09:40:00,42.39,42.39,42.05,42.05,80728.0,40.5638,40.5638,40.2385,40.2385,80728.0
2024-08-12 09:50:00,42.06,42.13,41.85,41.96,87678.0,40.248,40.315,40.0471,40.1523,87678.0
2024-08-12 10:00:00,41.97,42.02,41.87,42.02,106246.0,40.1619,40.2098,40.0662,40.2098,106246.0
2024-08-12 10:10:00,42.02,42.04,41.92,41.98,77679.0,40.2098,40.2289,40.1141,40.1715,77679.0
2024-08-12 10:20:00,41.97,42.07,41.92,42.0,58818.0,40.1619,40.2576,40.1141,40.1906,58818.0
2024-08-12 10:30:00,42.0,42.08,41.99,42.05,44689.0,40.1906,40.2672,40.181,40.2385,44689.0
2024-08-12 10:40:00,42.05,42.07,41.92,41.97,54884.0,40.2385,40.2576,40.1141,40.1619,54884.0
2024-08-12 10:50:00,41.98,42.04,41.92,42.01,43576.0,40.1715,40.2289,40.1141,40.2002,43576.0
2024-08-12 11:00:00,42.02,42.06,41.97,42.0,66762.0,40.2098,40.248,40.1619,40.1906,66762.0
2024-08-12 11:10:00,41.98,42.03,41.87,41.92,39345.0,40.1715,40.2193,40.0662,40.1141,39345.0
2024-08-12 11:20:00,41.91,41.93,41.76,41.77,69035.0,40.1045,40.1236,39.961,39.9705,69035.0
2024-08-12 11:30:00,41.77,41.77,41.67,41.68,72860.0,39.9705,39.9705,39.8748,39.8844,72860.0
2024-08-12 11:40:00,41.69,41.75,41.65,41.69,49831.0,39.894,39.9514,39.8557,39.894,49831.0
2024-08-12 11:50:00,41.68,41.8,41.67,41.79,37912.0,39.8844,39.9992,39.8748,39.9897,37912.0
2024-08-12 12:00:00,41.79,41.81,41.64,41.65,66984.0,39.9897,40.0088,39.8461,39.8557,66984.0
2024-08-12 12:10:00,41.65,41.7,41.6,41.62,55195.0,39.8557,39.9035,39.8078,39.827,55195.0
2024-08-12 12:20:00,41.62,41.63,41.57,41.58,52349.0,39.827,39.8366,39.7791,39.7887,52349.0
2024-08-12 12:30:00,41.58,41.58,41.5,41.56,83515.0,39.7887,39.7887,39.7122,39.7696,83515.0
2024-08-12 12:40:00,41.56,41.59,41.52,41.56,38663.0,39.7696,39.7983,39.7313,39.7696,38663.0
2024-08-12 12:50:00,41.55,41.6,41.48,41.5,44039.0,39.76,39.8078,39.693,39.7122,44039.0
2024-08-12 13:00:00,41.48,41.48,41.4,41.45,62387.0,39.693,39.693,39.6165,39.6643,62387.0
2024-08-12 13:10:00,41.44,41.5,41.41,41.5,30173.0,39.6547,39.7122,39.626,39.7122,30173.0
2024-08-12 13:20:00,41.5,41.56,41.46,41.5,69079.0,39.7122,39.7696,39.6739,39.7122,69079.0
2024-08-12 13:30:00,41.5,41.56,41.48,41.55,51179.0,39.7122,39.7696,39.693,39.76,51179.0
2024-08-12 13:40:00,41.55,41.56,41.49,41.5,70983.0,39.76,39.7696,39.7026,39.7122,70983.0
2024-08-12 13:50:00,41.49,41.51,41.43,41.44,59985.0,39.7026,39.7217,39.6452,39.6547,59985.0
2024-08-12 14:00:00,41.43,41.46,41.4,41.43,51568.0,39.6452,39.6739,39.6165,39.6452,51568.0
2024-08-12 14:10:00,41.43,41.51,41.42,41.45,41556.0,39.6452,39.7217,39.6356,39.6643,41556.0
2024-08-12 14:20:00,41.44,41.48,41.38,41.4,136117.0,39.6547,39.693,39.5973,39.6165,136117.0
2024-08-12 14:30:00,41.4,41.42,41.33,41.37,183168.0,39.6165,39.6356,39.5495,39.5878,183168.0
2024-08-12 14:40:00,41.36,41.43,41.32,41.37,148958.0,39.5782,39.6452,39.5399,39.5878,148958.0
2024-08-12 14:50:00,41.37,41.46,41.36,41.43,59348.0,39.5878,39.6739,39.5782,39.6452,59348.0
2024-08-12 15:00:00,41.42,41.44,41.35,41.38,53556.0,39.6356,39.6547,39.5686,39.5973,53556.0
2024-08-12 15:10:00,41.38,41.45,41.38,41.4,40268.0,39.5973,39.6643,39.5973,39.6165,40268.0
2024-08-12 15:20:00,41.4,41.44,41.39,41.43,70846.0,39.6165,39.6547,39.6069,39.6452,70846.0
2024-08-12 15:30:00,41.44,41.52,41.43,41.48,89215.0,39.6547,39.7313,39.6452,39.693,89215.0
2024-08-12 15:40:00,41.49,41.51,41.39,41.44,143979.0,39.7026,39.7217,39.6069,39.6547,143979.0
2024-08-12 15:50:00,41.44,41.52,41.39,41.49,581807.0,39.6547,39.7313,39.6069,39.7026,581807.0
2024-08-13 09:30:00,41.82,41.84,41.54,41.6,121461.0,40.0184,40.0375,39.7504,39.8078,121461.0
2024-08-13 09:40:00,41.63,41.88,41.63,41.79,100398.0,39.8366,40.0758,39.8366,39.9897,100398.0
2024-08-13 09:50:00,41.77,41.85,41.68,41.7,109632.0,39.9705,40.0471,39.8844,39.9035,109632.0
2024-08-13 10:00:00,41.7,41.71,41.43,41.57,108656.0,39.9035,39.9131,39.6452,39.7791,108656.0
2024-08-13 10:10:00,41.58,41.64,41.53,41.58,121664.0,39.7887,39.8461,39.7409,39.7887,121664.0
2024-08-13 10:20:00,41.58,41.68,41.56,41.64,57499.0,39.7887,39.8844,39.7696,39.8461,57499.0
2024-08-13 10:30:00,41.65,41.68,41.58,41.62,100916.0,39.8557,39.8844,39.7887,39.827,100916.0
2024-08-13 10:40:00,41.63,41.76,41.63,41.75,88154.0,39.8366,39.961,39.8366,39.9514,88154.0
2024-08-13 10:50:00,41.75,41.78,41.67,41.77,72641.0,39.9514,39.9801,39.8748,39.9705,72641.0
2024-08-13 11:00:00,41.78,41.8,41.7,41.72,36928.0,39.9801,39.9992,39.9035,39.9227,36928.0
2024-08-13 11:10:00,41.72,41.78,41.7,41.76,31738.0,39.9227,39.9801,39.9035,39.961,31738.0
2024-08-13 11:20:00,41.76,41.79,41.72,41.78,45887.0,39.961,39.9897,39.9227,39.9801,45887.0
2024-08-13 11:30:00,41.77,41.78,41.69,41.7,43183.0,39.9705,39.9801,39.894,39.9035,43183.0
2024-08-13 11:40:00,41.69,41.77,41.68,41.76,38032.0,39.894,39.9705,39.8844,39.961,38032.0
2024-08-13 11:50:00,41.76,41.78,41.74,41.75,28413.0,39.961,39.9801,39.9418,39.9514,28413.0
2024-08-13 12:00:00,41.76,41.84,41.74,41.83,67014.0,39.961,40.0375,39.9418,40.0279,67014.0
2024-08-13 12:10:00,41.84,41.94,41.81,41.92,72691.0,40.0375,40.1332,40.0088,40.1141,72691.0
2024-08-13 12:20:00,41.92,41.97,41.82,41.83,58920.0,40.1141,40.1619,40.0184,40.0279,58920.0
2024-08-13 12:30:00,41.84,41.88,41.8,41.88,32559.0,40.0375,40.0758,39.9992,40.0758,32559.0
2024-08-13 12:40:00,41.88,41.93,41.85,41.91,64788.0,40.0758,40.1236,40.0471,40.1045,64788.0
2024-08-13 12:50:00,41.9,41.93,41.87,41.88,47395.0,40.0949,40.1236,40.0662,40.0758,47395.0
2024-08-13 13:00:00,41.88,41.89,41.84,41.84,35099.0,40.0758,40.0854,40.0375,40.0375,35099.0
2024-08-13 13:10:00,41.84,41.92,41.84,41.91,32824.0,40.0375,40.1141,40.0375,40.1045,32824.0
2024-08-13 13:20:00,41.91,41.93,41.87,41.9,63600.0,40.1045,40.1236,40.0662,40.0949,63600.0
2024-08-13 13:30:00,41.89,41.9,41.82,41.84,37199.0,40.0854,40.0949,40.0184,40.0375,37199.0
2024-08-13 13:40:00,41.85,41.86,41.77,41.83,67890.0,40.0471,40.0566,39.9705,40.0279,67890.0
2024-08-13 13:50:00,41.84,41.9,41.82,41.89,90916.0,40.0375,40.0949,40.0184,40.0854,90916.0
2024-08-13 14:00:00,41.89,41.95,41.88,41.9,91068.0,40.0854,40.1428,40.0758,40.0949,91068.0
2024-08-13 14:10:00,41.89,41.98,41.89,41.95,36283.0,40.0854,40.1715,40.0854,40.1428,36283.0
2024-08-13 14:20:00,41.95,41.98,41.92,41.94,62769.0,40.1428,40.1715,40.1141,40.1332,62769.0
2024-08-13 14:30:00,41.94,42.04,41.91,42.04,35821.0,40.1332,40.2289,40.1045,40.2289,35821.0
2024-08-13 14:40:00,42.04,42.04,41.98,42.01,26595.0,40.2289,40.2289,40.1715,40.2002,26595.0
2024-08-13 14:50:00,42.01,42.05,41.99,42.04,143410.0,40.2002,40.2385,40.181,40.2289,143410.0
2024-08-13 15:00:00,42.04,42.11,42.02,42.08,60403.0,40.2289,40.2959,40.2098,40.2672,60403.0
2024-08-13 15:10:00,42.08,42.11,42.06,42.09,74147.0,40.2672,40.2959,40.248,40.2767,74147.0
2024-08-13 15:20:00,42.08,42.12,42.06,42.12,121642.0,40.2672,40.3054,40.248,40.3054,121642.0
2024-08-13 15:30:00,42.12,42.2,42.09,42.2,99832.0,40.3054,40.382,40.2767,40.382,99832.0
2024-08-13 15:40:00,42.2,42.26,42.15,42.26,137744.0,40.382,40.4394,40.3342,40.4394,137744.0
2024-08-13 15:50:00,42.25,42.42,42.11,42.38,1287048.0,40.4298,40.5925,40.2959,40.5542,1287048.0
2024-08-14 09:30:00,42.44,42.49,42.35,42.44,83346.0,40.6117,40.6595,40.5255,40.6117,83346.0
2024-08-14 09:40:00,42.45,42.45,42.29,42.35,59463.0,40.6212,40.6212,40.4681,40.5255,59463.0
2024-08-14 09:50:00,42.36,42.44,42.33,42.35,69355.0,40.5351,40.6117,40.5064,40.5255,69355.0
2024-08-14 10:00:00,42.36,42.49,42.31,42.34,86596.0,40.5351,40.6595,40.4873,40.516,86596.0
2024-08-14 10:10:00,42.34,42.36,42.25,42.34,62838.0,40.516,40.5351,40.4298,40.516,62838.0
2024-08-14 10:20:00,42.34,42.38,42.29,42.34,55748.0,40.516,40.5542,40.4681,40.516,55748.0
2024-08-14 10:30:00,42.33,42.34,42.23,42.25,44602.0,40.5064,40.516,40.4107,40.4298,44602.0
2024-08-14 10:40:00,42.25,42.3,42.15,42.16,60215.0,40.4298,40.4777,40.3342,40.3437,60215.0
2024-08-14 10:50:00,42.17,42.25,42.14,42.2,67825.0,40.3533,40.4298,40.3246,40.382,67825.0
2024-08-14 11:00:00,42.2,42.24,42.16,42.17,64942.0,40.382,40.4203,40.3437,40.3533,64942.0
2024-08-14 11:10:00,42.18,42.26,42.17,42.23,75086.0,40.3629,40.4394,40.3533,40.4107,75086.0
2024-08-14 11:20:00,42.23,42.26,42.2,42.25,53454.0,40.4107,40.4394,40.382,40.4298,53454.0
2024-08-14 11:30:00,42.26,42.35,42.25,42.34,71443.0,40.4394,40.5255,40.4298,40.516,71443.0
2024-08-14 11:40:00,42.34,42.35,42.2,42.21,84290.0,40.516,40.5255,40.382,40.3916,84290.0
2024-08-14 11:50:00,42.21,42.25,42.18,42.22,76274.0,40.3916,40.4298,40.3629,40.4011,76274.0
2024-08-14 12:00:00,42.22,42.27,42.18,42.23,96097.0,40.4011,40.449,40.3629,40.4107,96097.0
2024-08-14 12:10:00,42.23,42.25,42.18,42.21,56957.0,40.4107,40.4298,40.3629,40.3916,56957.0
2024-08-14 12:20:00,42.21,42.24,42.07,42.08,68754.0,40.3916,40.4203,40.2576,40.2672,68754.0
2024-08-14 12:30:00,42.08,42.16,42.05,42.15,96028.0,40.2672,40.3437,40.2385,40.3342,96028.0
2024-08-14 12:40:00,42.15,42.18,42.08,42.12,31400.0,40.3342,40.3629,40.2672,40.3054,31400.0
2024-08-14 12:50:00,42.12,42.18,42.11,42.15,55932.0,40.3054,40.3629,40.2959,40.3342,55932.0
2024-08-14 13:00:00,42.15,42.18,42.08,42.15,26377.0,40.3342,40.3629,40.2672,40.3342,26377.0
2024-08-14 13:10:00,42.13,42.17,42.09,42.13,51247.0,40.315,40.3533,40.2767,40.315,51247.0
2024-08-14 13:20:00,42.13,42.14,42.09,42.14,49798.0,40.315,40.3246,40.2767,40.3246,49798.0
2024-08-14 13:30:00,42.14,42.19,42.11,42.17,58823.0,40.3246,40.3724,40.2959,40.3533,58823.0
2024-08-14 13:40:00,42.18,42.21,42.16,42.21,33740.0,40.3629,40.3916,40.3437,40.3916,33740.0
2024-08-14 13:50:00,42.21,42.27,42.2,42.24,44072.0,40.3916,40.449,40.382,40.4203,44072.0
2024-08-14 14:00:00,42.25,42.25,42.17,42.19,61842.0,40.4298,40.4298,40.3533,40.3724,61842.0
2024-08-14 14:10:00,42.2,42.23,42.17,42.18,50794.0,40.382,40.4107,40.3533,40.3629,50794.0
2024-08-14 14:20:00,42.18,42.23,42.17,42.2,41420.0,40.3629,40.4107,40.3533,40.382,41420.0
2024-08-14 14:30:00,42.2,42.26,42.19,42.22,48199.0,40.382,40.4394,40.3724,40.4011,48199.0
2024-08-14 14:40:00,42.23,42.26,42.19,42.22,85142.0,40.4107,40.4394,40.3724,40.4011,85142.0
2024-08-14 14:50:00,42.22,42.3,42.21,42.3,53346.0,40.4011,40.4777,40.3916,40.4777,53346.0
2024-08-14 15:00:00,42.29,42.37,42.26,42.35,337420.0,40.4681,40.5447,40.4394,40.5255,337420.0
2024-08-14 15:10:00,42.36,42.37,42.27,42.27,95687.0,40.5351,40.5447,40.449,40.449,95687.0
2024-08-14 15:20:00,42.28,42.29,42.25,42.27,82348.0,40.4586,40.4681,40.4298,40.449,82348.0
2024-08-14 15:30:00,42.27,42.33,42.26,42.3,156505.0,40.449,40.5064,40.4394,40.4777,156505.0
2024-08-14 15:40:00,42.3,42.34,42.26,42.29,214158.0,40.4777,40.516,40.4394,40.4681,214158.0
2024-08-14 15:50:00,42.28,42.4,42.23,42.33,789376.0,40.4586,40.5734,40.4107,40.5064,789376.0
2024-08-15 09:30:00,43.05,43.26,43.03,43.11,217381.0,41.1954,41.3963,41.1762,41.2528,217381.0
2024-08-15 09:40:00,43.11,43.23,43.06,43.23,86367.0,41.2528,41.3676,41.2049,41.3676,86367.0
2024-08-15 09:50:00,43.22,43.25,43.08,43.1,114235.0,41.3581,41.3868,41.2241,41.2432,114235.0
2024-08-15 10:00:00,43.11,43.16,42.98,43.0,81932.0,41.2528,41.3006,41.1284,41.1475,81932.0
2024-08-15 10:10:00,43.0,43.14,42.98,43.13,75958.0,41.1475,41.2815,41.1284,41.2719,75958.0
2024-08-15 10:20:00,43.12,43.16,43.07,43.12,68300.0,41.2624,41.3006,41.2145,41.2624,68300.0
2024-08-15 10:30:00,43.13,43.17,43.08,43.12,61017.0,41.2719,41.3102,41.2241,41.2624,61017.0
2024-08-15 10:40:00,43.13,43.18,43.1,43.16,39219.0,41.2719,41.3198,41.2432,41.3006,39219.0
2024-08-15 10:50:00,43.16,43.25,43.11,43.24,70095.0,41.3006,41.3868,41.2528,41.3772,70095.0
2024-08-15 11:00:00,43.25,43.29,43.18,43.29,143876.0,41.3868,41.425,41.3198,41.425,143876.0
2024-08-15 11:10:00,43.29,43.31,43.23,43.27,104480.0,41.425,41.4442,41.3676,41.4059,104480.0
2024-08-15 11:20:00,43.27,43.27,43.13,43.13,73801.0,41.4059,41.4059,41.2719,41.2719,73801.0
2024-08-15 11:30:00,43.14,43.18,43.13,43.16,40871.0,41.2815,41.3198,41.2719,41.3006,40871.0
2024-08-15 11:40:00,43.15,43.16,43.1,43.14,50572.0,41.2911,41.3006,41.2432,41.2815,50572.0
2024-08-15 11:50:00,43.14,43.14,43.08,43.11,49216.0,41.2815,41.2815,41.2241,41.2528,49216.0
2024-08-15 12:00:00,43.1,43.17,43.07,43.15,41501.0,41.2432,41.3102,41.2145,41.2911,41501.0
2024-08-15 12:10:00,43.15,43.19,43.13,43.15,79395.0,41.2911,41.3293,41.2719,41.2911,79395.0
2024-08-15 12:20:00,43.16,43.19,43.14,43.16,54638.0,41.3006,41.3293,41.2815,41.3006,54638.0
2024-08-15 12:30:00,43.16,43.18,43.12,43.13,32492.0,41.3006,41.3198,41.2624,41.2719,32492.0
2024-08-15 12:40:00,43.13,43.17,43.04,43.05,88598.0,41.2719,41.3102,41.1858,41.1954,88598.0
2024-08-15 12:50:00,43.06,43.11,43.05,43.09,49843.0,41.2049,41.2528,41.1954,41.2337,49843.0
2024-08-15 13:00:00,43.09,43.1,43.01,43.03,42851.0,41.2337,41.2432,41.1571,41.1762,42851.0
2024-08-15 13:10:00,43.02,43.03,42.95,42.96,48189.0,41.1667,41.1762,41.0997,41.1093,48189.0
2024-08-15 13:20:00,42.96,43.02,42.95,43.01,30789.0,41.1093,41.1667,41.0997,41.1571,30789.0
2024-08-15 13:30:00,43.01,43.02,42.97,43.0,51564.0,41.1571,41.1667,41.1188,41.1475,51564.0
2024-08-15 13:40:00,42.99,42.99,42.96,42.97,48792.0,41.138,41.138,41.1093,41.1188,48792.0
2024-08-15 13:50:00,42.98,43.0,42.95,42.95,37839.0,41.1284,41.1475,41.0997,41.0997,37839.0
2024-08-15 14:00:00,42.95,43.01,42.92,42.95,54614.0,41.0997,41.1571,41.071,41.0997,54614.0
2024-08-15 14:10:00,42.95,42.96,42.91,42.95,41782.0,41.0997,41.1093,41.0614,41.0997,41782.0
2024-08-15 14:20:00,42.95,43.01,42.94,42.98,48726.0,41.0997,41.1571,41.0901,41.1284,48726.0
2024-08-15 14:30:00,42.98,42.99,42.96,42.99,18832.0,41.1284,41.138,41.1093,41.138,18832.0
2024-08-15 14:40:00,42.99,43.02,42.97,43.01,47275.0,41.138,41.1667,41.1188,41.1571,47275.0
2024-08-15 14:50:00,43.01,43.01,42.95,42.96,59632.0,41.1571,41.1571,41.0997,41.1093,59632.0
2024-08-15 15:00:00,42.96,42.96,42.87,42.91,54745.0,41.1093,41.1093,41.0231,41.0614,54745.0
2024-08-15 15:10:00,42.91,42.96,42.89,42.96,66440.0,41.0614,41.1093,41.0423,41.1093,66440.0
2024-08-15 15:20:00,42.96,42.96,42.91,42.95,55369.0,41.1093,41.1093,41.0614,41.0997,55369.0
2024-08-15 15:30:00,42.95,42.97,42.91,42.91,75919.0,41.0997,41.1188,41.0614,41.0614,75919.0
2024-08-15 15:40:00,42.91,42.92,42.79,42.8,144796.0,41.0614,41.071,40.9466,40.9562,144796.0
2024-08-15 15:50:00,42.79,42.85,42.72,42.83,371536.0,40.9466,41.004,40.8796,40.9849,371536.0
2024-08-16 09:30:00,42.81,43.07,42.81,43.05,283152.0,40.9657,41.2145,40.9657,41.1954,283152.0
2024-08-16 09:40:00,43.06,43.19,43.01,43.15,49360.0,41.2049,41.3293,41.1571,41.2911,49360.0
2024-08-16 09:50:00,43.14,43.27,43.13,43.26,31765.0,41.2815,41.4059,41.2719,41.3963,31765.0
2024-08-16 10:00:00,43.25,43.33,43.07,43.09,67756.0,41.3868,41.4633,41.2145,41.2337,67756.0
2024-08-16 10:10:00,43.09,43.14,43.08,43.12,40052.0,41.2337,41.2815,41.2241,41.2624,40052.0
2024-08-16 10:20:00,43.12,43.13,42.99,43.02,99608.0,41.2624,41.2719,41.138,41.1667,99608.0
2024-08-16 10:30:00,43.02,43.08,42.97,43.0,47048.0,41.1667,41.2241,41.1188,41.1475,47048.0
2024-08-16 10:40:00,42.99,42.99,42.91,42.92,49576.0,41.138,41.138,41.0614,41.071,49576.0
2024-08-16 10:50:00,42.93,43.01,42.93,42.95,32712.0,41.0806,41.1571,41.0806,41.0997,32712.0
2024-08-16 11:00:00,42.95,42.97,42.9,42.91,34848.0,41.0997,41.1188,41.0518,41.0614,34848.0
2024-08-16 11:10:00,42.92,42.96,42.91,42.91,33664.0,41.071,41.1093,41.0614,41.0614,33664.0
2024-08-16 11:20:00,42.91,42.98,42.86,42.98,56421.0,41.0614,41.1284,41.0136,41.1284,56421.0
2024-08-16 11:30:00,42.98,42.99,42.92,42.93,35588.0,41.1284,41.138,41.071,41.0806,35588.0
2024-08-16 11:40:00,42.93,42.97,42.91,42.96,37466.0,41.0806,41.1188,41.0614,41.1093,37466.0
2024-08-16 11:50:00,42.96,42.99,42.94,42.94,56679.0,41.1093,41.138,41.0901,41.0901,56679.0
2024-08-16 12:00:00,42.94,42.98,42.92,42.94,28868.0,41.0901,41.1284,41.071,41.0901,28868.0
2024-08-16 12:10:00,42.95,43.04,42.93,43.04,28149.0,41.0997,41.1858,41.0806,41.1858,28149.0
2024-08-16 12:20:00,43.04,43.04,42.94,42.97,41937.0,41.1858,41.1858,41.0901,41.1188,41937.0
2024-08-16 12:30:00,42.98,43.07,42.97,43.06,94145.0,41.1284,41.2145,41.1188,41.2049,94145.0
2024-08-16 12:40:00,43.05,43.1,43.04,43.1,39476.0,41.1954,41.2432,41.1858,41.2432,39476.0
2024-08-16 12:50:00,43.09,43.17,43.07,43.14,114334.0,41.2337,41.3102,41.2145,41.2815,114334.0
2024-08-16 13:00:00,43.14,43.17,43.1,43.11,47254.0,41.2815,41.3102,41.2432,41.2528,47254.0
2024-08-16 13:10:00,43.12,43.15,43.1,43.12,21745.0,41.2624,41.2911,41.2432,41.2624,21745.0
2024-08-16 13:20:00,43.12,43.12,43.06,43.09,17784.0,41.2624,41.2624,41.2049,41.2337,17784.0
2024-08-16 13:30:00,43.08,43.09,43.05,43.05,25956.0,41.2241,41.2337,41.1954,41.1954,25956.0
2024-08-16 13:40:00,43.06,43.12,43.05,43.08,19408.0,41.2049,41.2624,41.1954,41.2241,19408.0
2024-08-16 13:50:00,43.07,43.08,43.03,43.06,26315.0,41.2145,41.2241,41.1762,41.2049,26315.0
2024-08-16 14:00:00,43.07,43.08,43.04,43.08,48121.0,41.2145,41.2241,41.1858,41.2241,48121.0
2024-08-16 14:10:00,43.07,43.13,43.07,43.13,41956.0,41.2145,41.2719,41.2145,41.2719,41956.0
2024-08-16 14:20:00,43.13,43.14,43.1,43.14,18701.0,41.2719,41.2815,41.2432,41.2815,18701.0
2024-08-16 14:30:00,43.14,43.14,43.1,43.13,39822.0,41.2815,41.2815,41.2432,41.2719,39822.0
2024-08-16 14:40:00,43.14,43.17,43.11,43.17,32812.0,41.2815,41.3102,41.2528,41.3102,32812.0
2024-08-16 14:50:00,43.16,43.21,43.13,43.21,32061.0,41.3006,41.3485,41.2719,41.3485,32061.0
2024-08-16 15:00:00,43.21,43.25,43.18,43.21,112648.0,41.3485,41.3868,41.3198,41.3485,112648.0
2024-08-16 15:10:00,43.21,43.25,43.2,43.2,92678.0,41.3485,41.3868,41.3389,41.3389,92678.0
2024-08-16 15:20:00,43.2,43.25,43.17,43.2,115442.0,41.3389,41.3868,41.3102,41.3389,115442.0
2024-08-16 15:30:00,43.19,43.27,43.17,43.27,87026.0,41.3293,41.4059,41.3102,41.4059,87026.0
2024-08-16 15:40:00,43.26,43.28,43.2,43.23,201774.0,41.3963,41.4155,41.3389,41.3676,201774.0
2024-08-16 15:50:00,43.23,43.29,43.15,43.18,661465.0,41.3676,41.425,41.2911,41.3198,661465.0
2024-08-19 09:30:00,43.25,43.51,43.25,43.51,163815.0,41.3868,41.6356,41.3868,41.6356,163815.0
2024-08-19 09:40:00,43.48,43.54,43.4,43.41,80205.0,41.6069,41.6643,41.5303,41.5399,80205.0
2024-08-19 09:50:00,43.41,43.52,43.39,43.46,92857.0,41.5399,41.6451,41.5207,41.5877,92857.0
2024-08-19 10:00:00,43.44,43.62,43.43,43.56,158132.0,41.5686,41.7408,41.559,41.6834,158132.0
2024-08-19 10:10:00,43.57,43.58,43.49,43.52,75824.0,41.693,41.7025,41.6164,41.6451,75824.0
2024-08-19 10:20:00,43.53,43.55,43.47,43.51,45771.0,41.6547,41.6738,41.5973,41.6356,45771.0
2024-08-19 10:30:00,43.5,43.51,43.44,43.48,60866.0,41.626,41.6356,41.5686,41.6069,60866.0
2024-08-19 10:40:00,43.48,43.56,43.48,43.52,55108.0,41.6069,41.6834,41.6069,41.6451,55108.0
2024-08-19 10:50:00,43.52,43.55,43.5,43.53,51406.0,41.6451,41.6738,41.626,41.6547,51406.0
2024-08-19 11:00:00,43.52,43.53,43.41,43.44,49905.0,41.6451,41.6547,41.5399,41.5686,49905.0
2024-08-19 11:10:00,43.44,43.47,43.41,43.46,49312.0,41.5686,41.5973,41.5399,41.5877,49312.0
2024-08-19 11:20:00,43.46,43.46,43.37,43.38,37521.0,41.5877,41.5877,41.5016,41.5112,37521.0
2024-08-19 11:30:00,43.38,43.49,43.37,43.47,50210.0,41.5112,41.6164,41.5016,41.5973,50210.0
2024-08-19 11:40:00,43.46,43.46,43.4,43.43,29313.0,41.5877,41.5877,41.5303,41.559,29313.0
2024-08-19 11:50:00,43.44,43.5,43.44,43.47,50563.0,41.5686,41.626,41.5686,41.5973,50563.0
2024-08-19 12:00:00,43.47,43.48,43.43,43.45,31122.0,41.5973,41.6069,41.559,41.5781,31122.0
2024-08-19 12:10:00,43.45,43.5,43.41,43.47,89932.0,41.5781,41.626,41.5399,41.5973,89932.0
2024-08-19 12:20:00,43.47,43.51,43.43,43.5,31148.0,41.5973,41.6356,41.559,41.626,31148.0
2024-08-19 12:30:00,43.49,43.54,43.48,43.52,30459.0,41.6164,41.6643,41.6069,41.6451,30459.0
2024-08-19 12:40:00,43.52,43.54,43.46,43.48,36043.0,41.6451,41.6643,41.5877,41.6069,36043.0
2024-08-19 12:50:00,43.48,43.54,43.47,43.52,40200.0,41.6069,41.6643,41.5973,41.6451,40200.0
2024-08-19 13:00:00,43.52,43.54,43.47,43.52,30756.0,41.6451,41.6643,41.5973,41.6451,30756.0
2024-08-19 13:10:00,43.52,43.53,43.48,43.52,33706.0,41.6451,41.6547,41.6069,41.6451,33706.0
2024-08-19 13:20:00,43.52,43.54,43.49,43.51,44207.0,41.6451,41.6643,41.6164,41.6356,44207.0
2024-08-19 13:30:00,43.5,43.56,43.47,43.55,54532.0,41.626,41.6834,41.5973,41.6738,54532.0
2024-08-19 13:40:00,43.56,43.58,43.53,43.55,49146.0,41.6834,41.7025,41.6547,41.6738,49146.0
2024-08-19 13:50:00,43.55,43.56,43.52,43.55,31605.0,41.6738,41.6834,41.6451,41.6738,31605.0
2024-08-19 14:00:00,43.55,43.59,43.53,43.53,49593.0,41.6738,41.7121,41.6547,41.6547,49593.0
2024-08-19 14:10:00,43.54,43.6,43.53,43.59,43637.0,41.6643,41.7217,41.6547,41.7121,43637.0
2024-08-19 14:20:00,43.59,43.61,43.57,43.58,39727.0,41.7121,41.7313,41.693,41.7025,39727.0
2024-08-19 14:30:00,43.58,43.59,43.54,43.59,34959.0,41.7025,41.7121,41.6643,41.7121,34959.0
2024-08-19 14:40:00,43.59,43.64,43.59,43.61,30945.0,41.7121,41.76,41.7121,41.7313,30945.0
2024-08-19 14:50:00,43.61,43.62,43.59,43.6,44503.0,41.7313,41.7408,41.7121,41.7217,44503.0
2024-08-19 15:00:00,43.6,43.6,43.56,43.59,47838.0,41.7217,41.7217,41.6834,41.7121,47838.0
2024-08-19 15:10:00,43.59,43.62,43.55,43.57,91849.0,41.7121,41.7408,41.6738,41.693,91849.0
2024-08-19 15:20:00,43.56,43.57,43.53,43.54,106802.0,41.6834,41.693,41.6547,41.6643,106802.0
2024-08-19 15:30:00,43.53,43.54,43.5,43.52,106348.0,41.6547,41.6643,41.626,41.6451,106348.0
2024-08-19 15:40:00,43.52,43.58,43.51,43.55,207398.0,41.6451,41.7025,41.6356,41.6738,207398.0
2024-08-19 15:50:00,43.55,43.67,43.54,43.65,520704.0,41.6738,41.7887,41.6643,41.7695,520704.0
2024-08-20 09:30:00,43.48,43.54,43.39,43.53,129448.0,41.6069,41.6643,41.5207,41.6547,129448.0
2024-08-20 09:40:00,43.53,43.68,43.52,43.6,110691.0,41.6547,41.7982,41.6451,41.7217,110691.0
2024-08-20 09:50:00,43.58,43.69,43.55,43.68,72945.0,41.7025,41.8078,41.6738,41.7982,72945.0
2024-08-20 10:00:00,43.68,43.87,43.68,43.82,189591.0,41.7982,41.9801,41.7982,41.9322,189591.0
2024-08-20 10:10:00,43.81,43.91,43.8,43.82,306213.0,41.9226,42.0183,41.9131,41.9322,306213.0
2024-08-20 10:20:00,43.83,43.9,43.76,43.84,108265.0,41.9418,42.0088,41.8748,41.9513,108265.0
2024-08-20 10:30:00,43.83,43.92,43.78,43.89,125934.0,41.9418,42.0279,41.8939,41.9992,125934.0
2024-08-20 10:40:00,43.88,43.95,43.84,43.84,154445.0,41.9896,42.0566,41.9513,41.9513,154445.0
2024-08-20 10:50:00,43.86,43.9,43.81,43.82,131910.0,41.9705,42.0088,41.9226,41.9322,131910.0
2024-08-20 11:00:00,43.81,43.85,43.76,43.77,146708.0,41.9226,41.9609,41.8748,41.8844,146708.0
2024-08-20 11:10:00,43.77,43.78,43.65,43.65,70085.0,41.8844,41.8939,41.7695,41.7695,70085.0
2024-08-20 11:20:00,43.66,43.71,43.64,43.65,46055.0,41.7791,41.8269,41.76,41.7695,46055.0
2024-08-20 11:30:00,43.64,43.66,43.58,43.61,71591.0,41.76,41.7791,41.7025,41.7313,71591.0
2024-08-20 11:40:00,43.62,43.69,43.59,43.64,58826.0,41.7408,41.8078,41.7121,41.76,58826.0
2024-08-20 11:50:00,43.63,43.79,43.62,43.78,132352.0,41.7504,41.9035,41.7408,41.8939,132352.0
2024-08-20 12:00:00,43.78,43.84,43.78,43.8,139925.0,41.8939,41.9513,41.8939,41.9131,139925.0
2024-08-20 12:10:00,43.8,43.81,43.75,43.76,55440.0,41.9131,41.9226,41.8652,41.8748,55440.0
2024-08-20 12:20:00,43.75,43.8,43.75,43.77,57066.0,41.8652,41.9131,41.8652,41.8844,57066.0
2024-08-20 12:30:00,43.77,43.78,43.72,43.73,66155.0,41.8844,41.8939,41.8365,41.8461,66155.0
2024-08-20 12:40:00,43.73,43.75,43.71,43.73,27258.0,41.8461,41.8652,41.8269,41.8461,27258.0
2024-08-20 12:50:00,43.73,43.74,43.67,43.67,39884.0,41.8461,41.8557,41.7887,41.7887,39884.0
2024-08-20 13:00:00,43.67,43.73,43.62,43.73,70393.0,41.7887,41.8461,41.7408,41.8461,70393.0
2024-08-20 13:10:00,43.73,43.73,43.68,43.73,63882.0,41.8461,41.8461,41.7982,41.8461,63882.0
2024-08-20 13:20:00,43.73,43.76,43.7,43.73,31853.0,41.8461,41.8748,41.8174,41.8461,31853.0
2024-08-20 13:30:00,43.72,43.72,43.68,43.71,23431.0,41.8365,41.8365,41.7982,41.8269,23431.0
2024-08-20 13:40:00,43.72,43.72,43.68,43.7,36368.0,41.8365,41.8365,41.7982,41.8174,36368.0
2024-08-20 13:50:00,43.71,43.74,43.69,43.71,47783.0,41.8269,41.8557,41.8078,41.8269,47783.0
2024-08-20 14:00:00,43.71,43.77,43.7,43.77,34318.0,41.8269,41.8844,41.8174,41.8844,34318.0
2024-08-20 14:10:00,43.77,43.82,43.75,43.8,53549.0,41.8844,41.9322,41.8652,41.9131,53549.0
2024-08-20 14:20:00,43.8,43.81,43.76,43.76,50155.0,41.9131,41.9226,41.8748,41.8748,50155.0
2024-08-20 14:30:00,43.77,43.8,43.74,43.8,38133.0,41.8844,41.9131,41.8557,41.9131,38133.0
2024-08-20 14:40:00,43.79,43.79,43.75,43.77,37834.0,41.9035,41.9035,41.8652,41.8844,37834.0
2024-08-20 14:50:00,43.78,43.81,43.73,43.75,42646.0,41.8939,41.9226,41.8461,41.8652,42646.0
2024-08-20 15:00:00,43.75,43.77,43.74,43.76,40967.0,41.8652,41.8844,41.8557,41.8748,40967.0
2024-08-20 15:10:00,43.76,43.78,43.75,43.76,57589.0,41.8748,41.8939,41.8652,41.8748,57589.0
2024-08-20 15:20:00,43.76,43.77,43.73,43.73,53432.0,41.8748,41.8844,41.8461,41.8461,53432.0
2024-08-20 15:30:00,43.73,43.75,43.68,43.7,84952.0,41.8461,41.8652,41.7982,41.8174,84952.0
2024-08-20 15:40:00,43.7,43.74,43.66,43.73,89660.0,41.8174,41.8557,41.7791,41.8461,89660.0
2024-08-20 15:50:00,43.75,43.77,43.69,43.72,460366.0,41.8652,41.8844,41.8078,41.8365,460366.0
2024-08-21 09:30:00,43.85,43.99,43.72,43.72,86540.0,41.9609,42.0949,41.8365,41.8365,86540.0
2024-08-21 09:40:00,43.71,43.71,43.54,43.6,77276.0,41.8269,41.8269,41.6643,41.7217,77276.0
2024-08-21 09:50:00,43.6,43.64,43.52,43.59,46885.0,41.7217,41.76,41.6451,41.7121,46885.0
2024-08-21 10:00:00,43.59,43.62,43.48,43.5,76098.0,41.7121,41.7408,41.6069,41.626,76098.0
2024-08-21 10:10:00,43.48,43.51,43.34,43.42,68946.0,41.6069,41.6356,41.4729,41.5494,68946.0
2024-08-21 10:20:00,43.42,43.58,43.38,43.55,77428.0,41.5494,41.7025,41.5112,41.6738,77428.0
2024-08-21 10:30:00,43.55,43.58,43.48,43.53,66457.0,41.6738,41.7025,41.6069,41.6547,66457.0
2024-08-21 10:40:00,43.52,43.63,43.46,43.47,52648.0,41.6451,41.7504,41.5877,41.5973,52648.0
2024-08-21 10:50:00,43.47,43.47,43.3,43.34,71049.0,41.5973,41.5973,41.4346,41.4729,71049.0
2024-08-21 11:00:00,43.34,43.36,43.28,43.32,39207.0,41.4729,41.492,41.4155,41.4537,39207.0
2024-08-21 11:10:00,43.33,43.44,43.32,43.43,49871.0,41.4633,41.5686,41.4537,41.559,49871.0
2024-08-21 11:20:00,43.43,43.49,43.41,43.48,61539.0,41.559,41.6164,41.5399,41.6069,61539.0
2024-08-21 11:30:00,43.49,43.51,43.46,43.48,25969.0,41.6164,41.6356,41.5877,41.6069,25969.0
2024-08-21 11:40:00,43.48,43.51,43.39,43.4,31125.0,41.6069,41.6356,41.5207,41.5303,31125.0
2024-08-21 11:50:00,43.4,43.44,43.35,43.39,108267.0,41.5303,41.5686,41.4825,41.5207,108267.0
2024-08-21 12:00:00,43.4,43.47,43.38,43.45,51537.0,41.5303,41.5973,41.5112,41.5781,51537.0
2024-08-21 12:10:00,43.44,43.48,43.44,43.46,24355.0,41.5686,41.6069,41.5686,41.5877,24355.0
2024-08-21 12:20:00,43.46,43.5,43.45,43.48,71875.0,41.5877,41.626,41.5781,41.6069,71875.0
2024-08-21 12:30:00,43.48,43.52,43.46,43.5,57391.0,41.6069,41.6451,41.5877,41.626,57391.0
2024-08-21 12:40:00,43.5,43.52,43.49,43.5,47334.0,41.626,41.6451,41.6164,41.626,47334.0
2024-08-21 12:50:00,43.5,43.5,43.46,43.48,29369.0,41.626,41.626,41.5877,41.6069,29369.0
2024-08-21 13:00:00,43.48,43.54,43.48,43.53,42169.0,41.6069,41.6643,41.6069,41.6547,42169.0
2024-08-21 13:10:00,43.53,43.56,43.52,43.55,44090.0,41.6547,41.6834,41.6451,41.6738,44090.0
2024-08-21 13:20:00,43.56,43.57,43.51,43.51,32750.0,41.6834,41.693,41.6356,41.6356,32750.0
2024-08-21 13:30:00,43.5,43.52,43.46,43.48,52766.0,41.626,41.6451,41.5877,41.6069,52766.0
2024-08-21 13:40:00,43.47,43.56,43.44,43.54,37557.0,41.5973,41.6834,41.5686,41.6643,37557.0
2024-08-21 13:50:00,43.54,43.55,43.48,43.5,32403.0,41.6643,41.6738,41.6069,41.626,32403.0
2024-08-21 14:00:00,43.5,43.56,43.46,43.48,54458.0,41.626,41.6834,41.5877,41.6069,54458.0
2024-08-21 14:10:00,43.49,43.53,43.49,43.52,27666.0,41.6164,41.6547,41.6164,41.6451,27666.0
2024-08-21 14:20:00,43.52,43.53,43.47,43.51,48482.0,41.6451,41.6547,41.5973,41.6356,48482.0
2024-08-21 14:30:00,43.51,43.54,43.46,43.51,40030.0,41.6356,41.6643,41.5877,41.6356,40030.0
2024-08-21 14:40:00,43.51,43.55,43.48,43.54,28426.0,41.6356,41.6738,41.6069,41.6643,28426.0
2024-08-21 14:50:00,43.54,43.57,43.51,43.54,37367.0,41.6643,41.693,41.6356,41.6643,37367.0
2024-08-21 15:00:00,43.54,43.57,43.53,43.55,37002.0,41.6643,41.693,41.6547,41.6738,37002.0
2024-08-21 15:10:00,43.55,43.57,43.52,43.54,35067.0,41.6738,41.693,41.6451,41.6643,35067.0
2024-08-21 15:20:00,43.54,43.57,43.49,43.54,74146.0,41.6643,41.693,41.6164,41.6643,74146.0
2024-08-21 15:30:00,43.54,43.6,43.52,43.6,73809.0,41.6643,41.7217,41.6451,41.7217,73809.0
2024-08-21 15:40:00,43.59,43.63,43.58,43.62,112316.0,41.7121,41.7504,41.7025,41.7408,112316.0
2024-08-21 15:50:00,43.62,43.71,43.58,43.67,412934.0,41.7408,41.8269,41.7025,41.7887,412934.0
2024-08-22 09:30:00,43.69,44.02,43.69,43.97,154316.0,41.8078,42.1236,41.8078,42.0757,154316.0
2024-08-22 09:40:00,43.98,44.06,43.83,43.85,92560.0,42.0853,42.1619,41.9418,41.9609,92560.0
2024-08-22 09:50:00,43.85,43.93,43.79,43.92,69494.0,41.9609,42.0375,41.9035,42.0279,69494.0
2024-08-22 10:00:00,43.93,43.95,43.78,43.81,122240.0,42.0375,42.0566,41.8939,41.9226,122240.0
2024-08-22 10:10:00,43.8,43.81,43.7,43.71,86137.0,41.9131,41.9226,41.8174,41.8269,86137.0
2024-08-22 10:20:00,43.72,43.81,43.71,43.76,61166.0,41.8365,41.9226,41.8269,41.8748,61166.0
2024-08-22 10:30:00,43.75,43.84,43.73,43.8,49315.0,41.8652,41.9513,41.8461,41.9131,49315.0
2024-08-22 10:40:00,43.81,43.91,43.79,43.9,50644.0,41.9226,42.0183,41.9035,42.0088,50644.0
2024-08-22 10:50:00,43.9,43.95,43.86,43.94,55987.0,42.0088,42.0566,41.9705,42.047,55987.0
2024-08-22 11:00:00,43.93,44.01,43.9,43.98,59790.0,42.0375,42.114,42.0088,42.0853,59790.0
2024-08-22 11:10:00,43.98,44.02,43.9,43.9,67447.0,42.0853,42.1236,42.0088,42.0088,67447.0
2024-08-22 11:20:00,43.9,43.93,43.86,43.91,93503.0,42.0088,42.0375,41.9705,42.0183,93503.0
2024-08-22 11:30:00,43.91,44.1,43.91,44.09,74195.0,42.0183,42.2001,42.0183,42.1906,74195.0
2024-08-22 11:40:00,44.1,44.1,43.99,44.0,126254.0,42.2001,42.2001,42.0949,42.1045,126254.0
2024-08-22 11:50:00,44.0,44.04,43.96,44.01,55358.0,42.1045,42.1427,42.0662,42.114,55358.0
2024-08-22 12:00:00,44.01,44.1,44.0,44.09,51404.0,42.114,42.2001,42.1045,42.1906,51404.0
2024-08-22 12:10:00,44.09,44.11,44.04,44.07,28912.0,42.1906,42.2097,42.1427,42.1714,28912.0
2024-08-22 12:20:00,44.07,44.15,44.06,44.15,52257.0,42.1714,42.248,42.1619,42.248,52257.0
2024-08-22 12:30:00,44.15,44.17,44.1,44.15,47401.0,42.248,42.2671,42.2001,42.248,47401.0
2024-08-22 12:40:00,44.15,44.16,44.11,44.12,35902.0,42.248,42.2576,42.2097,42.2193,35902.0
2024-08-22 12:50:00,44.12,44.13,44.06,44.09,45522.0,42.2193,42.2289,42.1619,42.1906,45522.0
2024-08-22 13:00:00,44.08,44.11,44.05,44.1,32444.0,42.181,42.2097,42.1523,42.2001,32444.0
2024-08-22 13:10:00,44.09,44.16,44.09,44.11,56844.0,42.1906,42.2576,42.1906,42.2097,56844.0
2024-08-22 13:20:00,44.1,44.16,44.06,44.06,43810.0,42.2001,42.2576,42.1619,42.1619,43810.0
2024-08-22 13:30:00,44.07,44.14,44.0,44.1,44232.0,42.1714,42.2384,42.1045,42.2001,44232.0
2024-08-22 13:40:00,44.11,44.14,44.07,44.1,51529.0,42.2097,42.2384,42.1714,42.2001,51529.0
2024-08-22 13:50:00,44.11,44.13,44.04,44.05,28912.0,42.2097,42.2289,42.1427,42.1523,28912.0
2024-08-22 14:00:00,44.05,44.17,44.01,44.16,43913.0,42.1523,42.2671,42.114,42.2576,43913.0
2024-08-22 14:10:00,44.16,44.23,44.14,44.22,82003.0,42.2576,42.3245,42.2384,42.315,82003.0
2024-08-22 14:20:00,44.22,44.23,44.15,44.17,112161.0,42.315,42.3245,42.248,42.2671,112161.0
2024-08-22 14:30:00,44.16,44.19,44.12,44.19,33098.0,42.2576,42.2863,42.2193,42.2863,33098.0
2024-08-22 14:40:00,44.18,44.19,44.14,44.15,37279.0,42.2767,42.2863,42.2384,42.248,37279.0
2024-08-22 14:50:00,44.15,44.17,44.09,44.11,40940.0,42.248,42.2671,42.1906,42.2097,40940.0
2024-08-22 15:00:00,44.12,44.15,44.1,44.12,48361.0,42.2193,42.248,42.2001,42.2193,48361.0
2024-08-22 15:10:00,44.13,44.17,44.11,44.15,72509.0,42.2289,42.2671,42.2097,42.248,72509.0
2024-08-22 15:20:00,44.15,44.16,44.06,44.11,76659.0,42.248,42.2576,42.1619,42.2097,76659.0
2024-08-22 15:30:00,44.11,44.16,44.1,44.12,103758.0,42.2097,42.2576,42.2001,42.2193,103758.0
2024-08-22 15:40:00,44.11,44.13,44.05,44.09,135254.0,42.2097,42.2289,42.1523,42.1906,135254.0
2024-08-22 15:50:00,44.09,44.21,44.05,44.2,671260.0,42.1906,42.3054,42.1523,42.2958,671260.0
2024-08-23 09:30:00,44.51,44.6,44.34,44.47,130992.0,42.5925,42.6786,42.4298,42.5542,130992.0
2024-08-23 09:40:00,44.48,44.55,44.4,44.41,78891.0,42.5638,42.6308,42.4872,42.4968,78891.0
2024-08-23 09:50:00,44.4,44.55,44.34,44.53,92661.0,42.4872,42.6308,42.4298,42.6116,92661.0
2024-08-23 10:00:00,44.54,44.86,44.51,44.84,121274.0,42.6212,42.9274,42.5925,42.9083,121274.0
2024-08-23 10:10:00,44.84,45.01,44.82,44.89,186896.0,42.9083,43.0709,42.8891,42.9561,186896.0
2024-08-23 10:20:00,44.89,45.15,44.89,45.15,95108.0,42.9561,43.2049,42.9561,43.2049,95108.0
2024-08-23 10:30:00,45.15,45.18,45.0,45.14,116394.0,43.2049,43.2336,43.0614,43.1953,116394.0
2024-08-23 10:40:00,45.14,45.23,45.07,45.09,77232.0,43.1953,43.2815,43.1284,43.1475,77232.0
2024-08-23 10:50:00,45.1,45.27,45.08,45.25,82999.0,43.1571,43.3197,43.1379,43.3006,82999.0
2024-08-23 11:00:00,45.26,45.44,45.19,45.44,155143.0,43.3102,43.4824,43.2432,43.4824,155143.0
2024-08-23 11:10:00,45.44,45.5,45.33,45.49,79788.0,43.4824,43.5398,43.3772,43.5303,79788.0
2024-08-23 11:20:00,45.5,45.52,45.42,45.51,124124.0,43.5398,43.559,43.4633,43.5494,124124.0
2024-08-23 11:30:00,45.51,45.6,45.5,45.51,55827.0,43.5494,43.6355,43.5398,43.5494,55827.0
2024-08-23 11:40:00,45.52,45.52,45.36,45.41,77567.0,43.559,43.559,43.4059,43.4537,77567.0
2024-08-23 11:50:00,45.4,45.41,45.23,45.23,61667.0,43.4441,43.4537,43.2815,43.2815,61667.0
2024-08-23 12:00:00,45.24,45.25,45.08,45.15,101808.0,43.291,43.3006,43.1379,43.2049,101808.0
2024-08-23 12:10:00,45.16,45.16,45.05,45.12,46198.0,43.2145,43.2145,43.1092,43.1762,46198.0
2024-08-23 12:20:00,45.11,45.14,45.0,45.06,38273.0,43.1666,43.1953,43.0614,43.1188,38273.0
2024-08-23 12:30:00,45.06,45.14,45.05,45.12,26646.0,43.1188,43.1953,43.1092,43.1762,26646.0
2024-08-23 12:40:00,45.12,45.12,44.96,45.0,44062.0,43.1762,43.1762,43.0231,43.0614,44062.0
2024-08-23 12:50:00,45.0,45.19,45.0,45.16,22040.0,43.0614,43.2432,43.0614,43.2145,22040.0
2024-08-23 13:00:00,45.15,45.18,45.11,45.12,34856.0,43.2049,43.2336,43.1666,43.1762,34856.0
2024-08-23 13:10:00,45.12,45.2,45.11,45.16,22489.0,43.1762,43.2528,43.1666,43.2145,22489.0
2024-08-23 13:20:00,45.16,45.21,45.15,45.18,22154.0,43.2145,43.2623,43.2049,43.2336,22154.0
2024-08-23 13:30:00,45.17,45.2,45.14,45.16,22481.0,43.224,43.2528,43.1953,43.2145,22481.0
2024-08-23 13:40:00,45.16,45.17,45.11,45.13,19641.0,43.2145,43.224,43.1666,43.1858,19641.0
2024-08-23 13:50:00,45.13,45.17,45.11,45.16,40186.0,43.1858,43.224,43.1666,43.2145,40186.0
2024-08-23 14:00:00,45.16,45.23,45.14,45.19,42105.0,43.2145,43.2815,43.1953,43.2432,42105.0
2024-08-23 14:10:00,45.19,45.25,45.17,45.25,39615.0,43.2432,43.3006,43.224,43.3006,39615.0
2024-08-23 14:20:00,45.24,45.31,45.22,45.3,36713.0,43.291,43.358,43.2719,43.3484,36713.0
2024-08-23 14:30:00,45.3,45.33,45.28,45.3,82297.0,43.3484,43.3772,43.3293,43.3484,82297.0
2024-08-23 14:40:00,45.3,45.35,45.29,45.32,55712.0,43.3484,43.3963,43.3389,43.3676,55712.0
2024-08-23 14:50:00,45.32,45.34,45.28,45.32,113289.0,43.3676,43.3867,43.3293,43.3676,113289.0
2024-08-23 15:00:00,45.32,45.32,45.23,45.29,39021.0,43.3676,43.3676,43.2815,43.3389,39021.0
2024-08-23 15:10:00,45.28,45.34,45.27,45.3,49677.0,43.3293,43.3867,43.3197,43.3484,49677.0
2024-08-23 15:20:00,45.3,45.34,45.29,45.33,45581.0,43.3484,43.3867,43.3389,43.3772,45581.0
2024-08-23 15:30:00,45.32,45.33,45.26,45.28,83826.0,43.3676,43.3772,43.3102,43.3293,83826.0
2024-08-23 15:40:00,45.28,45.33,45.24,45.32,128547.0,43.3293,43.3772,43.291,43.3676,128547.0
2024-08-23 15:50:00,45.32,45.44,45.31,45.39,519984.0,43.3676,43.4824,43.358,43.4346,519984.0
2024-08-26 09:30:00,45.75,45.82,45.52,45.57,185701.0,43.7791,43.846,43.559,43.6068,185701.0
2024-08-26 09:40:00,45.58,45.67,45.53,45.63,88067.0,43.6164,43.7025,43.5685,43.6642,88067.0
2024-08-26 09:50:00,45.63,45.71,45.51,45.68,116867.0,43.6642,43.7408,43.5494,43.7121,116867.0
2024-08-26 10:00:00,45.68,45.72,45.59,45.72,179460.0,43.7121,43.7504,43.626,43.7504,179460.0
2024-08-26 10:10:00,45.72,45.72,45.63,45.67,81649.0,43.7504,43.7504,43.6642,43.7025,81649.0
2024-08-26 10:20:00,45.67,45.78,45.65,45.78,77238.0,43.7025,43.8078,43.6834,43.8078,77238.0
2024-08-26 10:30:00,45.77,45.83,45.73,45.77,118893.0,43.7982,43.8556,43.7599,43.7982,118893.0
2024-08-26 10:40:00,45.76,45.79,45.71,45.73,74157.0,43.7886,43.8173,43.7408,43.7599,74157.0
2024-08-26 10:50:00,45.73,45.76,45.68,45.73,183191.0,43.7599,43.7886,43.7121,43.7599,183191.0
2024-08-26 11:00:00,45.73,45.73,45.54,45.55,91955.0,43.7599,43.7599,43.5781,43.5877,91955.0
2024-08-26 11:10:00,45.56,45.61,45.52,45.53,106652.0,43.5972,43.6451,43.559,43.5685,106652.0
2024-08-26 11:20:00,45.52,45.54,45.42,45.47,62972.0,43.559,43.5781,43.4633,43.5111,62972.0
2024-08-26 11:30:00,45.46,45.53,45.45,45.52,75387.0,43.5016,43.5685,43.492,43.559,75387.0
2024-08-26 11:40:00,45.52,45.56,45.48,45.51,95298.0,43.559,43.5972,43.5207,43.5494,95298.0
2024-08-26 11:50:00,45.51,45.53,45.46,45.51,67414.0,43.5494,43.5685,43.5016,43.5494,67414.0
2024-08-26 12:00:00,45.52,45.6,45.49,45.59,78056.0,43.559,43.6355,43.5303,43.626,78056.0
2024-08-26 12:10:00,45.59,45.61,45.55,45.59,64484.0,43.626,43.6451,43.5877,43.626,64484.0
2024-08-26 12:20:00,45.59,45.62,45.53,45.53,35712.0,43.626,43.6547,43.5685,43.5685,35712.0
2024-08-26 12:30:00,45.53,45.58,45.51,45.57,40501.0,43.5685,43.6164,43.5494,43.6068,40501.0
2024-08-26 12:40:00,45.57,45.57,45.52,45.55,38129.0,43.6068,43.6068,43.559,43.5877,38129.0
2024-08-26 12:50:00,45.55,45.6,45.53,45.57,50580.0,43.5877,43.6355,43.5685,43.6068,50580.0
2024-08-26 13:00:00,45.57,45.63,45.57,45.59,70251.0,43.6068,43.6642,43.6068,43.626,70251.0
2024-08-26 13:10:00,45.59,45.63,45.59,45.63,77122.0,43.626,43.6642,43.626,43.6642,77122.0
2024-08-26 13:20:00,45.63,45.65,45.61,45.62,53297.0,43.6642,43.6834,43.6451,43.6547,53297.0
2024-08-26 13:30:00,45.62,45.63,45.55,45.55,71426.0,43.6547,43.6642,43.5877,43.5877,71426.0
2024-08-26 13:40:00,45.55,45.58,45.49,45.52,65145.0,43.5877,43.6164,43.5303,43.559,65145.0
2024-08-26 13:50:00,45.52,45.52,45.46,45.48,45144.0,43.559,43.559,43.5016,43.5207,45144.0
2024-08-26 14:00:00,45.48,45.57,45.48,45.5,45103.0,43.5207,43.6068,43.5207,43.5398,45103.0
2024-08-26 14:10:00,45.5,45.54,45.5,45.54,37070.0,43.5398,43.5781,43.5398,43.5781,37070.0
2024-08-26 14:20:00,45.55,45.58,45.5,45.58,65222.0,43.5877,43.6164,43.5398,43.6164,65222.0
2024-08-26 14:30:00,45.58,45.63,45.56,45.61,61212.0,43.6164,43.6642,43.5972,43.6451,61212.0
2024-08-26 14:40:00,45.6,45.64,45.59,45.61,87860.0,43.6355,43.6738,43.626,43.6451,87860.0
2024-08-26 14:50:00,45.61,45.61,45.57,45.59,67509.0,43.6451,43.6451,43.6068,43.626,67509.0
2024-08-26 15:00:00,45.59,45.6,45.55,45.56,64106.0,43.626,43.6355,43.5877,43.5972,64106.0
2024-08-26 15:10:00,45.57,45.63,45.56,45.62,81615.0,43.6068,43.6642,43.5972,43.6547,81615.0
2024-08-26 15:20:00,45.62,45.66,45.6,45.65,100984.0,43.6547,43.6929,43.6355,43.6834,100984.0
2024-08-26 15:30:00,45.64,45.74,45.62,45.71,163538.0,43.6738,43.7695,43.6547,43.7408,163538.0
2024-08-26 15:40:00,45.71,45.81,45.63,45.63,234401.0,43.7408,43.8365,43.6642,43.6642,234401.0
2024-08-26 15:50:00,45.63,45.68,45.55,45.64,454680.0,43.6642,43.7121,43.5877,43.6738,454680.0
2024-08-27 09:30:00,45.59,45.67,45.48,45.63,224997.0,43.626,43.7025,43.5207,43.6642,224997.0
2024-08-27 09:40:00,45.63,45.77,45.59,45.72,128639.0,43.6642,43.7982,43.626,43.7504,128639.0
2024-08-27 09:50:00,45.72,45.76,45.55,45.56,154789.0,43.7504,43.7886,43.5877,43.5972,154789.0
2024-08-27 10:00:00,45.57,45.61,45.51,45.58,57118.0,43.6068,43.6451,43.5494,43.6164,57118.0
2024-08-27 10:10:00,45.57,45.58,45.45,45.51,146356.0,43.6068,43.6164,43.492,43.5494,146356.0
2024-08-27 10:20:00,45.51,45.61,45.51,45.58,52611.0,43.5494,43.6451,43.5494,43.6164,52611.0
2024-08-27 10:30:00,45.57,45.69,45.57,45.69,62498.0,43.6068,43.7216,43.6068,43.7216,62498.0
2024-08-27 10:40:00,45.68,45.69,45.62,45.69,36435.0,43.7121,43.7216,43.6547,43.7216,36435.0
2024-08-27 10:50:00,45.69,45.78,45.64,45.71,64152.0,43.7216,43.8078,43.6738,43.7408,64152.0
2024-08-27 11:00:00,45.71,45.71,45.6,45.6,45769.0,43.7408,43.7408,43.6355,43.6355,45769.0
2024-08-27 11:10:00,45.6,45.62,45.53,45.55,51583.0,43.6355,43.6547,43.5685,43.5877,51583.0
2024-08-27 11:20:00,45.55,45.63,45.54,45.61,108139.0,43.5877,43.6642,43.5781,43.6451,108139.0
2024-08-27 11:30:00,45.59,45.63,45.56,45.63,57191.0,43.626,43.6642,43.5972,43.6642,57191.0
2024-08-27 11:40:00,45.62,45.64,45.59,45.6,44795.0,43.6547,43.6738,43.626,43.6355,44795.0
2024-08-27 11:50:00,45.6,45.66,45.59,45.65,65814.0,43.6355,43.6929,43.626,43.6834,65814.0
2024-08-27 12:00:00,45.65,45.65,45.58,45.59,92076.0,43.6834,43.6834,43.6164,43.626,92076.0
2024-08-27 12:10:00,45.59,45.61,45.57,45.59,39984.0,43.626,43.6451,43.6068,43.626,39984.0
2024-08-27 12:20:00,45.59,45.61,45.53,45.54,95830.0,43.626,43.6451,43.5685,43.5781,95830.0
2024-08-27 12:30:00,45.55,45.6,45.51,45.53,103855.0,43.5877,43.6355,43.5494,43.5685,103855.0
2024-08-27 12:40:00,45.53,45.57,45.49,45.55,66219.0,43.5685,43.6068,43.5303,43.5877,66219.0
2024-08-27 12:50:00,45.56,45.6,45.56,45.58,37019.0,43.5972,43.6355,43.5972,43.6164,37019.0
2024-08-27 13:00:00,45.57,45.65,45.56,45.64,70087.0,43.6068,43.6834,43.5972,43.6738,70087.0
2024-08-27 13:10:00,45.63,45.64,45.58,45.61,24173.0,43.6642,43.6738,43.6164,43.6451,24173.0
2024-08-27 13:20:00,45.62,45.69,45.6,45.69,30987.0,43.6547,43.7216,43.6355,43.7216,30987.0
2024-08-27 13:30:00,45.69,45.72,45.66,45.69,82076.0,43.7216,43.7504,43.6929,43.7216,82076.0
2024-08-27 13:40:00,45.68,45.7,45.66,45.67,26742.0,43.7121,43.7312,43.6929,43.7025,26742.0
2024-08-27 13:50:00,45.67,45.68,45.63,45.65,40717.0,43.7025,43.7121,43.6642,43.6834,40717.0
2024-08-27 14:00:00,45.66,45.66,45.62,45.64,41197.0,43.6929,43.6929,43.6547,43.6738,41197.0
2024-08-27 14:10:00,45.64,45.65,45.62,45.63,40160.0,43.6738,43.6834,43.6547,43.6642,40160.0
2024-08-27 14:20:00,45.64,45.65,45.61,45.65,51870.0,43.6738,43.6834,43.6451,43.6834,51870.0
2024-08-27 14:30:00,45.65,45.66,45.63,45.65,52357.0,43.6834,43.6929,43.6642,43.6834,52357.0
2024-08-27 14:40:00,45.65,45.66,45.62,45.65,49913.0,43.6834,43.6929,43.6547,43.6834,49913.0
2024-08-27 14:50:00,45.64,45.67,45.6,45.61,50959.0,43.6738,43.7025,43.6355,43.6451,50959.0
2024-08-27 15:00:00,45.62,45.7,45.61,45.7,63590.0,43.6547,43.7312,43.6451,43.7312,63590.0
2024-08-27 15:10:00,45.69,45.72,45.67,45.7,105189.0,43.7216,43.7504,43.7025,43.7312,105189.0
2024-08-27 15:20:00,45.7,45.73,45.67,45.71,72816.0,43.7312,43.7599,43.7025,43.7408,72816.0
2024-08-27 15:30:00,45.71,45.73,45.66,45.66,110309.0,43.7408,43.7599,43.6929,43.6929,110309.0
2024-08-27 15:40:00,45.66,45.71,45.64,45.7,155338.0,43.6929,43.7408,43.6738,43.7312,155338.0
2024-08-27 15:50:00,45.69,45.78,45.69,45.73,694354.0,43.7216,43.8078,43.7216,43.7599,694354.0
2024-08-28 09:30:00,45.57,45.85,45.57,45.79,231694.0,43.6068,43.8748,43.6068,43.8173,231694.0
2024-08-28 09:40:00,45.79,46.13,45.75,46.08,460455.0,43.8173,44.1427,43.7791,44.0948,460455.0
2024-08-28 09:50:00,46.09,46.29,46.07,46.21,213225.0,44.1044,44.2958,44.0853,44.2192,213225.0
2024-08-28 10:00:00,46.2,46.23,46.03,46.05,296562.0,44.2097,44.2384,44.047,44.0661,296562.0
2024-08-28 10:10:00,46.05,46.08,45.88,45.98,180205.0,44.0661,44.0948,43.9035,43.9992,180205.0
2024-08-28 10:20:00,45.98,46.04,45.98,46.01,99409.0,43.9992,44.0566,43.9992,44.0279,99409.0
2024-08-28 10:30:00,46.0,46.18,45.98,46.16,66599.0,44.0183,44.1905,43.9992,44.1714,66599.0
2024-08-28 10:40:00,46.16,46.27,46.15,46.24,108316.0,44.1714,44.2767,44.1618,44.248,108316.0
2024-08-28 10:50:00,46.25,46.38,46.19,46.31,193213.0,44.2575,44.3819,44.2001,44.3149,193213.0
2024-08-28 11:00:00,46.31,46.39,46.26,46.36,82430.0,44.3149,44.3915,44.2671,44.3628,82430.0
2024-08-28 11:10:00,46.36,46.37,46.24,46.25,120606.0,44.3628,44.3724,44.248,44.2575,120606.0
2024-08-28 11:20:00,46.26,46.29,46.18,46.21,163291.0,44.2671,44.2958,44.1905,44.2192,163291.0
2024-08-28 11:30:00,46.21,46.21,46.12,46.2,50354.0,44.2192,44.2192,44.1331,44.2097,50354.0
2024-08-28 11:40:00,46.19,46.23,46.16,46.2,35633.0,44.2001,44.2384,44.1714,44.2097,35633.0
2024-08-28 11:50:00,46.19,46.23,46.18,46.21,37503.0,44.2001,44.2384,44.1905,44.2192,37503.0
2024-08-28 12:00:00,46.21,46.22,46.03,46.08,104932.0,44.2192,44.2288,44.047,44.0948,104932.0
2024-08-28 12:10:00,46.08,46.11,46.05,46.08,46604.0,44.0948,44.1236,44.0661,44.0948,46604.0
2024-08-28 12:20:00,46.08,46.08,45.97,46.01,101166.0,44.0948,44.0948,43.9896,44.0279,101166.0
2024-08-28 12:30:00,46.02,46.06,45.97,46.01,111984.0,44.0374,44.0757,43.9896,44.0279,111984.0
2024-08-28 12:40:00,46.0,46.01,45.94,45.98,184628.0,44.0183,44.0279,43.9609,43.9992,184628.0
2024-08-28 12:50:00,45.98,46.02,45.97,46.02,31549.0,43.9992,44.0374,43.9896,44.0374,31549.0
2024-08-28 13:00:00,46.02,46.03,45.97,45.97,28311.0,44.0374,44.047,43.9896,43.9896,28311.0
2024-08-28 13:10:00,45.98,46.02,45.97,46.0,33284.0,43.9992,44.0374,43.9896,44.0183,33284.0
2024-08-28 13:20:00,46.0,46.03,45.98,46.03,86981.0,44.0183,44.047,43.9992,44.047,86981.0
2024-08-28 13:30:00,46.02,46.1,46.02,46.04,46785.0,44.0374,44.114,44.0374,44.0566,46785.0
2024-08-28 13:40:00,46.04,46.06,46.02,46.03,44948.0,44.0566,44.0757,44.0374,44.047,44948.0
2024-08-28 13:50:00,46.02,46.04,45.94,45.95,55608.0,44.0374,44.0566,43.9609,43.9704,55608.0
2024-08-28 14:00:00,45.95,45.98,45.89,45.95,58070.0,43.9704,43.9992,43.913,43.9704,58070.0
2024-08-28 14:10:00,45.96,45.96,45.88,45.89,48324.0,43.98,43.98,43.9035,43.913,48324.0
2024-08-28 14:20:00,45.89,45.92,45.85,45.9,105495.0,43.913,43.9417,43.8748,43.9226,105495.0
2024-08-28 14:30:00,45.91,45.95,45.89,45.95,72802.0,43.9322,43.9704,43.913,43.9704,72802.0
2024-08-28 14:40:00,45.94,45.98,45.91,45.94,44554.0,43.9609,43.9992,43.9322,43.9609,44554.0
2024-08-28 14:50:00,45.94,46.09,45.93,46.08,79553.0,43.9609,44.1044,43.9513,44.0948,79553.0
2024-08-28 15:00:00,46.09,46.15,46.0,46.01,68455.0,44.1044,44.1618,44.0183,44.0279,68455.0
2024-08-28 15:10:00,46.02,46.07,46.0,46.07,36832.0,44.0374,44.0853,44.0183,44.0853,36832.0
2024-08-28 15:20:00,46.07,46.11,46.07,46.1,61968.0,44.0853,44.1236,44.0853,44.114,61968.0
2024-08-28 15:30:00,46.09,46.13,46.08,46.11,50230.0,44.1044,44.1427,44.0948,44.1236,50230.0
2024-08-28 15:40:00,46.11,46.18,46.08,46.13,96146.0,44.1236,44.1905,44.0948,44.1427,96146.0
2024-08-28 15:50:00,46.13,46.25,46.11,46.15,519664.0,44.1427,44.2575,44.1236,44.1618,519664.0
2024-08-29 09:30:00,46.37,46.37,45.76,45.79,155475.0,44.3724,44.3724,43.7886,43.8173,155475.0
2024-08-29 09:40:00,45.79,45.84,45.58,45.59,76086.0,43.8173,43.8652,43.6164,43.626,76086.0
2024-08-29 09:50:00,45.59,45.7,45.51,45.67,69599.0,43.626,43.7312,43.5494,43.7025,69599.0
2024-08-29 10:00:00,45.69,46.0,45.68,46.0,173283.0,43.7216,44.0183,43.7121,44.0183,173283.0
2024-08-29 10:10:00,46.0,46.18,45.94,46.16,122715.0,44.0183,44.1905,43.9609,44.1714,122715.0
2024-08-29 10:20:00,46.17,46.23,46.11,46.2,101807.0,44.181,44.2384,44.1236,44.2097,101807.0
2024-08-29 10:30:00,46.21,46.21,46.03,46.09,87422.0,44.2192,44.2192,44.047,44.1044,87422.0
2024-08-29 10:40:00,46.1,46.11,45.96,45.96,98877.0,44.114,44.1236,43.98,43.98,98877.0
2024-08-29 10:50:00,45.97,46.0,45.92,45.98,58030.0,43.9896,44.0183,43.9417,43.9992,58030.0
2024-08-29 11:00:00,45.99,46.02,45.92,46.0,68648.0,44.0087,44.0374,43.9417,44.0183,68648.0
2024-08-29 11:10:00,46.01,46.09,45.97,46.05,36670.0,44.0279,44.1044,43.9896,44.0661,36670.0
2024-08-29 11:20:00,46.06,46.15,46.06,46.12,62784.0,44.0757,44.1618,44.0757,44.1331,62784.0
2024-08-29 11:30:00,46.14,46.25,46.14,46.25,53160.0,44.1523,44.2575,44.1523,44.2575,53160.0
2024-08-29 11:40:00,46.25,46.27,46.14,46.27,73276.0,44.2575,44.2767,44.1523,44.2767,73276.0
2024-08-29 11:50:00,46.27,46.41,46.27,46.41,162223.0,44.2767,44.4106,44.2767,44.4106,162223.0
2024-08-29 12:00:00,46.4,46.47,46.39,46.46,64923.0,44.4011,44.468,44.3915,44.4585,64923.0
2024-08-29 12:10:00,46.46,46.5,46.41,46.46,39763.0,44.4585,44.4968,44.4106,44.4585,39763.0
2024-08-29 12:20:00,46.47,46.51,46.41,46.5,72542.0,44.468,44.5063,44.4106,44.4968,72542.0
2024-08-29 12:30:00,46.5,46.56,46.46,46.52,185145.0,44.4968,44.5542,44.4585,44.5159,185145.0
2024-08-29 12:40:00,46.52,46.55,46.44,46.46,46412.0,44.5159,44.5446,44.4393,44.4585,46412.0
2024-08-29 12:50:00,46.46,46.49,46.43,46.45,257844.0,44.4585,44.4872,44.4298,44.4489,257844.0
2024-08-29 13:00:00,46.45,46.46,46.38,46.44,37340.0,44.4489,44.4585,44.3819,44.4393,37340.0
2024-08-29 13:10:00,46.43,46.47,46.41,46.46,86374.0,44.4298,44.468,44.4106,44.4585,86374.0
2024-08-29 13:20:00,46.46,46.51,46.44,46.5,37254.0,44.4585,44.5063,44.4393,44.4968,37254.0
2024-08-29 13:30:00,46.5,46.57,46.49,46.54,48848.0,44.4968,44.5637,44.4872,44.535,48848.0
2024-08-29 13:40:00,46.54,46.64,46.53,46.64,105795.0,44.535,44.6307,44.5255,44.6307,105795.0
2024-08-29 13:50:00,46.64,46.75,46.63,46.7,248689.0,44.6307,44.736,44.6212,44.6881,248689.0
2024-08-29 14:00:00,46.69,46.77,46.65,46.73,140155.0,44.6786,44.7551,44.6403,44.7168,140155.0
2024-08-29 14:10:00,46.72,46.75,46.69,46.7,30037.0,44.7073,44.736,44.6786,44.6881,30037.0
2024-08-29 14:20:00,46.7,46.75,46.63,46.7,162275.0,44.6881,44.736,44.6212,44.6881,162275.0
2024-08-29 14:30:00,46.7,46.74,46.5,46.56,515181.0,44.6881,44.7264,44.4968,44.5542,515181.0
2024-08-29 14:40:00,46.55,46.59,46.5,46.58,83376.0,44.5446,44.5829,44.4968,44.5733,83376.0
2024-08-29 14:50:00,46.57,46.63,46.49,46.62,204139.0,44.5637,44.6212,44.4872,44.6116,204139.0
2024-08-29 15:00:00,46.62,46.68,46.56,46.68,174045.0,44.6116,44.669,44.5542,44.669,174045.0
2024-08-29 15:10:00,46.67,46.75,46.62,46.71,121226.0,44.6594,44.736,44.6116,44.6977,121226.0
2024-08-29 15:20:00,46.71,46.73,46.66,46.69,79925.0,44.6977,44.7168,44.6499,44.6786,79925.0
2024-08-29 15:30:00,46.69,46.72,46.6,46.62,116747.0,44.6786,44.7073,44.5924,44.6116,116747.0
2024-08-29 15:40:00,46.62,46.63,46.43,46.45,172969.0,44.6116,44.6212,44.4298,44.4489,172969.0
2024-08-29 15:50:00,46.44,46.55,46.41,46.54,735563.0,44.4393,44.5446,44.4106,44.535,735563.0
2024-08-30 09:30:00,46.67,46.89,46.6,46.87,232964.0,44.6594,44.87,44.5924,44.8508,232964.0
2024-08-30 09:40:00,46.88,46.94,46.7,46.71,150628.0,44.8604,44.9178,44.6881,44.6977,150628.0
2024-08-30 09:50:00,46.7,47.01,46.7,46.98,206483.0,44.6881,44.9848,44.6881,44.9561,206483.0
2024-08-30 10:00:00,46.96,47.14,46.95,47.11,100779.0,44.9369,45.1092,44.9274,45.0805,100779.0
2024-08-30 10:10:00,47.11,47.15,47.03,47.08,130606.0,45.0805,45.1188,45.0039,45.0518,130606.0
2024-08-30 10:20:00,47.07,47.12,47.04,47.1,60297.0,45.0422,45.09,45.0135,45.0709,60297.0
2024-08-30 10:30:00,47.09,47.11,47.0,47.05,122346.0,45.0613,45.0805,44.9752,45.0231,122346.0
2024-08-30 10:40:00,47.04,47.05,46.93,46.98,99274.0,45.0135,45.0231,44.9082,44.9561,99274.0
2024-08-30 10:50:00,46.98,47.03,46.97,47.0,71188.0,44.9561,45.0039,44.9465,44.9752,71188.0
2024-08-30 11:00:00,46.99,47.1,46.98,47.03,88409.0,44.9656,45.0709,44.9561,45.0039,88409.0
2024-08-30 11:10:00,47.03,47.07,46.96,46.98,84163.0,45.0039,45.0422,44.9369,44.9561,84163.0
2024-08-30 11:20:00,46.98,46.98,46.89,46.91,64525.0,44.9561,44.9561,44.87,44.8891,64525.0
2024-08-30 11:30:00,46.92,46.95,46.82,46.85,71624.0,44.8987,44.9274,44.803,44.8317,71624.0
2024-08-30 11:40:00,46.86,47.0,46.85,46.97,78911.0,44.8412,44.9752,44.8317,44.9465,78911.0
2024-08-30 11:50:00,46.97,47.04,46.97,46.98,124480.0,44.9465,45.0135,44.9465,44.9561,124480.0
2024-08-30 12:00:00,46.98,47.08,46.92,47.08,205169.0,44.9561,45.0518,44.8987,45.0518,205169.0
2024-08-30 12:10:00,47.07,47.17,47.05,47.11,180137.0,45.0422,45.1379,45.0231,45.0805,180137.0
2024-08-30 12:20:00,47.11,47.11,46.93,46.95,316698.0,45.0805,45.0805,44.9082,44.9274,316698.0
2024-08-30 12:30:00,46.95,46.95,46.82,46.88,500557.0,44.9274,44.9274,44.803,44.8604,500557.0
2024-08-30 12:40:00,46.88,46.91,46.83,46.88,186153.0,44.8604,44.8891,44.8125,44.8604,186153.0
2024-08-30 12:50:00,46.88,46.91,46.84,46.89,93971.0,44.8604,44.8891,44.8221,44.87,93971.0
2024-08-30 13:00:00,46.88,46.96,46.8,46.9,603295.0,44.8604,44.9369,44.7838,44.8795,603295.0
2024-08-30 13:10:00,46.9,46.95,46.83,46.88,117318.0,44.8795,44.9274,44.8125,44.8604,117318.0
2024-08-30 13:20:00,46.89,46.91,46.84,46.87,66255.0,44.87,44.8891,44.8221,44.8508,66255.0
2024-08-30 13:30:00,46.87,46.91,46.83,46.9,97090.0,44.8508,44.8891,44.8125,44.8795,97090.0
2024-08-30 13:40:00,46.9,46.95,46.87,46.9,89416.0,44.8795,44.9274,44.8508,44.8795,89416.0
2024-08-30 13:50:00,46.9,46.93,46.89,46.91,25763.0,44.8795,44.9082,44.87,44.8891,25763.0
2024-08-30 14:00:00,46.91,46.95,46.88,46.93,134480.0,44.8891,44.9274,44.8604,44.9082,134480.0
2024-08-30 14:10:00,46.93,46.96,46.9,46.94,115357.0,44.9082,44.9369,44.8795,44.9178,115357.0
2024-08-30 14:20:00,46.94,47.0,46.93,46.95,310425.0,44.9178,44.9752,44.9082,44.9274,310425.0
2024-08-30 14:30:00,46.95,47.02,46.95,47.01,39843.0,44.9274,44.9944,44.9274,44.9848,39843.0
2024-08-30 14:40:00,47.01,47.04,46.99,47.02,123713.0,44.9848,45.0135,44.9656,44.9944,123713.0
2024-08-30 14:50:00,47.03,47.06,46.97,47.0,59595.0,45.0039,45.0326,44.9465,44.9752,59595.0
2024-08-30 15:00:00,46.99,47.01,46.95,46.96,85161.0,44.9656,44.9848,44.9274,44.9369,85161.0
2024-08-30 15:10:00,46.96,46.97,46.89,46.94,136122.0,44.9369,44.9465,44.87,44.9178,136122.0
2024-08-30 15:20:00,46.94,47.03,46.92,47.0,556239.0,44.9178,45.0039,44.8987,44.9752,556239.0
2024-08-30 15:30:00,47.0,47.08,46.95,47.07,333436.0,44.9752,45.0518,44.9274,45.0422,333436.0
2024-08-30 15:40:00,47.07,47.16,47.05,47.15,355899.0,45.0422,45.1283,45.0231,45.1188,355899.0
2024-08-30 15:50:00,47.15,47.31,47.14,47.23,925865.0,45.1188,45.2719,45.1092,45.1953,925865.0
2024-09-03 09:30:00,47.28,47.31,47.05,47.13,264429.0,45.2431,45.2719,45.0231,45.0996,264429.0
2024-09-03 09:40:00,47.14,47.15,46.86,46.9,384536.0,45.1092,45.1188,44.8412,44.8795,384536.0
2024-09-03 09:50:00,46.9,46.9,46.71,46.8,242453.0,44.8795,44.8795,44.6977,44.7838,242453.0
2024-09-03 10:00:00,46.82,46.87,46.46,46.63,143393.0,44.803,44.8508,44.4585,44.6212,143393.0
2024-09-03 10:10:00,46.63,46.64,46.49,46.52,79696.0,44.6212,44.6307,44.4872,44.5159,79696.0
2024-09-03 10:20:00,46.52,46.59,46.46,46.53,123835.0,44.5159,44.5829,44.4585,44.5255,123835.0
2024-09-03 10:30:00,46.52,46.53,46.43,46.5,90911.0,44.5159,44.5255,44.4298,44.4968,90911.0
2024-09-03 10:40:00,46.5,46.58,46.49,46.54,84589.0,44.4968,44.5733,44.4872,44.535,84589.0
2024-09-03 10:50:00,46.54,46.65,46.53,46.65,64058.0,44.535,44.6403,44.5255,44.6403,64058.0
2024-09-03 11:00:00,46.65,46.83,46.62,46.79,147670.0,44.6403,44.8125,44.6116,44.7743,147670.0
2024-09-03 11:10:00,46.78,46.9,46.75,46.87,115681.0,44.7647,44.8795,44.736,44.8508,115681.0
2024-09-03 11:20:00,46.87,47.0,46.87,46.95,169874.0,44.8508,44.9752,44.8508,44.9274,169874.0
2024-09-03 11:30:00,46.96,46.98,46.89,46.89,39351.0,44.9369,44.9561,44.87,44.87,39351.0
2024-09-03 11:40:00,46.9,47.0,46.9,46.96,44864.0,44.8795,44.9752,44.8795,44.9369,44864.0
2024-09-03 11:50:00,46.96,47.01,46.93,46.98,144632.0,44.9369,44.9848,44.9082,44.9561,144632.0
2024-09-03 12:00:00,46.98,46.99,46.87,46.89,79470.0,44.9561,44.9656,44.8508,44.87,79470.0
2024-09-03 12:10:00,46.89,46.92,46.84,46.89,101233.0,44.87,44.8987,44.8221,44.87,101233.0
2024-09-03 12:20:00,46.89,46.92,46.8,46.86,50893.0,44.87,44.8987,44.7838,44.8412,50893.0
2024-09-03 12:30:00,46.86,46.88,46.82,46.84,31259.0,44.8412,44.8604,44.803,44.8221,31259.0
2024-09-03 12:40:00,46.84,46.89,46.83,46.85,86397.0,44.8221,44.87,44.8125,44.8317,86397.0
2024-09-03 12:50:00,46.86,46.91,46.85,46.86,62539.0,44.8412,44.8891,44.8317,44.8412,62539.0
2024-09-03 13:00:00,46.86,46.88,46.83,46.86,43861.0,44.8412,44.8604,44.8125,44.8412,43861.0
2024-09-03 13:10:00,46.86,46.87,46.77,46.82,40166.0,44.8412,44.8508,44.7551,44.803,40166.0
2024-09-03 13:20:00,46.82,46.86,46.8,46.8,46024.0,44.803,44.8412,44.7838,44.7838,46024.0
2024-09-03 13:30:00,46.8,46.81,46.72,46.78,114338.0,44.7838,44.7934,44.7073,44.7647,114338.0
2024-09-03 13:40:00,46.78,46.78,46.72,46.77,38910.0,44.7647,44.7647,44.7073,44.7551,38910.0
2024-09-03 13:50:00,46.77,46.79,46.67,46.69,60266.0,44.7551,44.7743,44.6594,44.6786,60266.0
2024-09-03 14:00:00,46.68,46.72,46.64,46.69,46584.0,44.669,44.7073,44.6307,44.6786,46584.0
2024-09-03 14:10:00,46.69,46.72,46.66,46.67,51641.0,44.6786,44.7073,44.6499,44.6594,51641.0
2024-09-03 14:20:00,46.68,46.71,46.65,46.68,59754.0,44.669,44.6977,44.6403,44.669,59754.0
2024-09-03 14:30:00,46.68,46.69,46.62,46.64,63661.0,44.669,44.6786,44.6116,44.6307,63661.0
2024-09-03 14:40:00,46.64,46.66,46.59,46.59,32683.0,44.6307,44.6499,44.5829,44.5829,32683.0
2024-09-03 14:50:00,46.59,46.61,46.49,46.51,99098.0,44.5829,44.602,44.4872,44.5063,99098.0
2024-09-03 15:00:00,46.51,46.52,46.44,46.47,111855.0,44.5063,44.5159,44.4393,44.468,111855.0
2024-09-03 15:10:00,46.48,46.53,46.43,46.44,78777.0,44.4776,44.5255,44.4298,44.4393,78777.0
2024-09-03 15:20:00,46.44,46.51,46.43,46.49,169466.0,44.4393,44.5063,44.4298,44.4872,169466.0
2024-09-03 15:30:00,46.5,46.57,46.32,46.34,145212.0,44.4968,44.5637,44.3245,44.3436,145212.0
2024-09-03 15:40:00,46.34,46.35,46.24,46.32,189612.0,44.3436,44.3532,44.248,44.3245,189612.0
2024-09-03 15:50:00,46.33,46.4,46.2,46.4,820600.0,44.3341,44.4011,44.2097,44.4011,820600.0
2024-09-04 09:30:00,46.35,46.69,46.27,46.66,188399.0,44.3532,44.6786,44.2767,44.6499,188399.0
2024-09-04 09:40:00,46.66,46.78,46.54,46.58,190259.0,44.6499,44.7647,44.535,44.5733,190259.0
2024-09-04 09:50:00,46.59,46.81,46.56,46.77,59693.0,44.5829,44.7934,44.5542,44.7551,59693.0
2024-09-04 10:00:00,46.77,46.77,46.52,46.65,94523.0,44.7551,44.7551,44.5159,44.6403,94523.0
2024-09-04 10:10:00,46.66,46.77,46.62,46.72,77331.0,44.6499,44.7551,44.6116,44.7073,77331.0
2024-09-04 10:20:00,46.72,46.73,46.6,46.67,135238.0,44.7073,44.7168,44.5924,44.6594,135238.0
2024-09-04 10:30:00,46.67,46.68,46.53,46.6,235313.0,44.6594,44.669,44.5255,44.5924,235313.0
2024-09-04 10:40:00,46.6,46.67,46.53,46.66,92837.0,44.5924,44.6594,44.5255,44.6499,92837.0
2024-09-04 10:50:00,46.66,46.74,46.63,46.72,38131.0,44.6499,44.7264,44.6212,44.7073,38131.0
2024-09-04 11:00:00,46.72,46.73,46.61,46.62,64471.0,44.7073,44.7168,44.602,44.6116,64471.0
2024-09-04 11:10:00,46.61,46.62,46.5,46.55,56201.0,44.602,44.6116,44.4968,44.5446,56201.0
2024-09-04 11:20:00,46.54,46.55,46.45,46.45,52390.0,44.535,44.5446,44.4489,44.4489,52390.0
2024-09-04 11:30:00,46.44,46.45,46.33,46.35,47340.0,44.4393,44.4489,44.3341,44.3532,47340.0
2024-09-04 11:40:00,46.35,46.45,46.34,46.41,57809.0,44.3532,44.4489,44.3436,44.4106,57809.0
2024-09-04 11:50:00,46.41,46.41,46.34,46.38,63118.0,44.4106,44.4106,44.3436,44.3819,63118.0
2024-09-04 12:00:00,46.37,46.4,46.33,46.37,38727.0,44.3724,44.4011,44.3341,44.3724,38727.0
2024-09-04 12:10:00,46.37,46.4,46.32,46.35,53137.0,44.3724,44.4011,44.3245,44.3532,53137.0
2024-09-04 12:20:00,46.34,46.41,46.32,46.36,40257.0,44.3436,44.4106,44.3245,44.3628,40257.0
2024-09-04 12:30:00,46.37,46.44,46.36,46.41,82576.0,44.3724,44.4393,44.3628,44.4106,82576.0
2024-09-04 12:40:00,46.4,46.41,46.33,46.39,50407.0,44.4011,44.4106,44.3341,44.3915,50407.0
2024-09-04 12:50:00,46.4,46.42,46.34,46.36,48703.0,44.4011,44.4202,44.3436,44.3628,48703.0
2024-09-04 13:00:00,46.34,46.35,46.25,46.34,24894.0,44.3436,44.3532,44.2575,44.3436,24894.0
2024-09-04 13:10:00,46.33,46.36,46.27,46.28,42929.0,44.3341,44.3628,44.2767,44.2862,42929.0
2024-09-04 13:20:00,46.28,46.3,46.19,46.22,36576.0,44.2862,44.3054,44.2001,44.2288,36576.0
2024-09-04 13:30:00,46.22,46.23,46.12,46.16,60156.0,44.2288,44.2384,44.1331,44.1714,60156.0
2024-09-04 13:40:00,46.17,46.22,46.14,46.17,30400.0,44.181,44.2288,44.1523,44.181,30400.0
2024-09-04 13:50:00,46.16,46.19,46.09,46.1,34498.0,44.1714,44.2001,44.1044,44.114,34498.0
2024-09-04 14:00:00,46.11,46.11,46.0,46.01,76561.0,44.1236,44.1236,44.0183,44.0279,76561.0
2024-09-04 14:10:00,46.01,46.05,45.97,46.0,52105.0,44.0279,44.0661,43.9896,44.0183,52105.0
2024-09-04 14:20:00,46.0,46.05,45.98,46.03,49521.0,44.0183,44.0661,43.9992,44.047,49521.0
2024-09-04 14:30:00,46.03,46.06,45.91,45.91,65660.0,44.047,44.0757,43.9322,43.9322,65660.0
2024-09-04 14:40:00,45.91,46.02,45.91,46.01,76270.0,43.9322,44.0374,43.9322,44.0279,76270.0
2024-09-04 14:50:00,46.01,46.02,45.96,45.97,79626.0,44.0279,44.0374,43.98,43.9896,79626.0
2024-09-04 15:00:00,45.98,45.98,45.89,45.91,76507.0,43.9992,43.9992,43.913,43.9322,76507.0
2024-09-04 15:10:00,45.91,45.97,45.89,45.95,85307.0,43.9322,43.9896,43.913,43.9704,85307.0
2024-09-04 15:20:00,45.95,46.03,45.95,46.01,69481.0,43.9704,44.047,43.9704,44.0279,69481.0
2024-09-04 15:30:00,46.0,46.0,45.91,45.98,80720.0,44.0183,44.0183,43.9322,43.9992,80720.0
2024-09-04 15:40:00,45.98,46.01,45.94,45.95,294692.0,43.9992,44.0279,43.9609,43.9704,294692.0
2024-09-04 15:50:00,45.96,46.17,45.91,46.06,645853.0,43.98,44.181,43.9322,44.0757,645853.0
2024-09-05 09:30:00,46.54,46.54,45.93,45.98,165740.0,44.535,44.535,43.9513,43.9992,165740.0
2024-09-05 09:40:00,45.94,46.11,45.93,45.98,41543.0,43.9609,44.1236,43.9513,43.9992,41543.0
2024-09-05 09:50:00,45.99,46.02,45.92,45.98,54491.0,44.0087,44.0374,43.9417,43.9992,54491.0
2024-09-05 10:00:00,45.98,46.24,45.98,46.16,118991.0,43.9992,44.248,43.9992,44.1714,118991.0
2024-09-05 10:10:00,46.16,46.16,46.0,46.05,89046.0,44.1714,44.1714,44.0183,44.0661,89046.0
2024-09-05 10:20:00,46.05,46.1,46.0,46.07,69024.0,44.0661,44.114,44.0183,44.0853,69024.0
2024-09-05 10:30:00,46.07,46.14,45.86,45.87,85144.0,44.0853,44.1523,43.8843,43.8939,85144.0
2024-09-05 10:40:00,45.86,45.87,45.73,45.75,40471.0,43.8843,43.8939,43.7599,43.7791,40471.0
2024-09-05 10:50:00,45.73,45.87,45.7,45.8,87112.0,43.7599,43.8939,43.7312,43.8269,87112.0
2024-09-05 11:00:00,45.83,45.89,45.78,45.82,48470.0,43.8556,43.913,43.8078,43.846,48470.0
2024-09-05 11:10:00,45.82,45.82,45.65,45.71,58790.0,43.846,43.846,43.6834,43.7408,58790.0
2024-09-05 11:20:00,45.71,45.71,45.6,45.61,79270.0,43.7408,43.7408,43.6355,43.6451,79270.0
2024-09-05 11:30:00,45.61,45.72,45.61,45.66,41935.0,43.6451,43.7504,43.6451,43.6929,41935.0
2024-09-05 11:40:00,45.66,45.67,45.6,45.64,29060.0,43.6929,43.7025,43.6355,43.6738,29060.0
2024-09-05 11:50:00,45.64,45.64,45.57,45.59,58961.0,43.6738,43.6738,43.6068,43.626,58961.0
2024-09-05 12:00:00,45.58,45.6,45.53,45.54,58465.0,43.6164,43.6355,43.5685,43.5781,58465.0
2024-09-05 12:10:00,45.54,45.54,45.46,45.5,49930.0,43.5781,43.5781,43.5016,43.5398,49930.0
2024-09-05 12:20:00,45.5,45.54,45.48,45.5,50255.0,43.5398,43.5781,43.5207,43.5398,50255.0
2024-09-05 12:30:00,45.51,45.51,45.42,45.44,45325.0,43.5494,43.5494,43.4633,43.4824,45325.0
2024-09-05 12:40:00,45.45,45.5,45.44,45.48,57064.0,43.492,43.5398,43.4824,43.5207,57064.0
2024-09-05 12:50:00,45.47,45.58,45.46,45.53,57537.0,43.5111,43.6164,43.5016,43.5685,57537.0
2024-09-05 13:00:00,45.53,45.55,45.47,45.53,39750.0,43.5685,43.5877,43.5111,43.5685,39750.0
2024-09-05 13:10:00,45.53,45.58,45.48,45.54,43715.0,43.5685,43.6164,43.5207,43.5781,43715.0
2024-09-05 13:20:00,45.55,45.59,45.52,45.55,45194.0,43.5877,43.626,43.559,43.5877,45194.0
2024-09-05 13:30:00,45.56,45.63,45.51,45.59,58201.0,43.5972,43.6642,43.5494,43.626,58201.0
2024-09-05 13:40:00,45.59,45.75,45.58,45.72,51942.0,43.626,43.7791,43.6164,43.7504,51942.0
2024-09-05 13:50:00,45.73,45.74,45.68,45.74,51243.0,43.7599,43.7695,43.7121,43.7695,51243.0
2024-09-05 14:00:00,45.75,45.76,45.7,45.72,72703.0,43.7791,43.7886,43.7312,43.7504,72703.0
2024-09-05 14:10:00,45.72,45.76,45.7,45.76,47617.0,43.7504,43.7886,43.7312,43.7886,47617.0
2024-09-05 14:20:00,45.77,45.78,45.69,45.71,37498.0,43.7982,43.8078,43.7216,43.7408,37498.0
2024-09-05 14:30:00,45.7,45.79,45.69,45.77,40086.0,43.7312,43.8173,43.7216,43.7982,40086.0
2024-09-05 14:40:00,45.76,45.83,45.75,45.82,32933.0,43.7886,43.8556,43.7791,43.846,32933.0
2024-09-05 14:50:00,45.83,45.87,45.81,45.83,57393.0,43.8556,43.8939,43.8365,43.8556,57393.0
2024-09-05 15:00:00,45.81,45.81,45.75,45.76,47646.0,43.8365,43.8365,43.7791,43.7886,47646.0
2024-09-05 15:10:00,45.75,45.77,45.66,45.68,51822.0,43.7791,43.7982,43.6929,43.7121,51822.0
2024-09-05 15:20:00,45.69,45.7,45.63,45.7,65615.0,43.7216,43.7312,43.6642,43.7312,65615.0
2024-09-05 15:30:00,45.69,45.75,45.68,45.71,208697.0,43.7216,43.7791,43.7121,43.7408,208697.0
2024-09-05 15:40:00,45.7,45.7,45.55,45.62,319652.0,43.7312,43.7312,43.5877,43.6547,319652.0
2024-09-05 15:50:00,45.62,45.64,45.49,45.55,810712.0,43.6547,43.6738,43.5303,43.5877,810712.0
2024-09-06 09:30:00,45.61,45.9,45.56,45.78,126897.0,43.6451,43.9226,43.5972,43.8078,126897.0
2024-09-06 09:40:00,45.78,45.92,45.75,45.85,77602.0,43.8078,43.9417,43.7791,43.8748,77602.0
2024-09-06 09:50:00,45.87,45.94,45.82,45.84,63955.0,43.8939,43.9609,43.846,43.8652,63955.0
2024-09-06 10:00:00,45.87,45.9,45.7,45.74,65977.0,43.8939,43.9226,43.7312,43.7695,65977.0
2024-09-06 10:10:00,45.74,45.77,45.59,45.68,94518.0,43.7695,43.7982,43.626,43.7121,94518.0
2024-09-06 10:20:00,45.68,45.74,45.43,45.46,120518.0,43.7121,43.7695,43.4728,43.5016,120518.0
2024-09-06 10:30:00,45.46,45.58,45.4,45.46,72165.0,43.5016,43.6164,43.4441,43.5016,72165.0
2024-09-06 10:40:00,45.46,45.49,45.29,45.33,76455.0,43.5016,43.5303,43.3389,43.3772,76455.0
2024-09-06 10:50:00,45.33,45.33,45.18,45.23,68094.0,43.3772,43.3772,43.2336,43.2815,68094.0
2024-09-06 11:00:00,45.23,45.55,45.2,45.2,113276.0,43.2815,43.5877,43.2528,43.2528,113276.0
2024-09-06 11:10:00,45.21,45.22,44.96,45.0,88212.0,43.2623,43.2719,43.0231,43.0614,88212.0
2024-09-06 11:20:00,45.0,45.04,44.91,44.95,102155.0,43.0614,43.0997,42.9753,43.0135,102155.0
2024-09-06 11:30:00,44.95,45.04,44.89,44.92,85336.0,43.0135,43.0997,42.9561,42.9848,85336.0
2024-09-06 11:40:00,44.91,44.91,44.74,44.87,86406.0,42.9753,42.9753,42.8126,42.937,86406.0
2024-09-06 11:50:00,44.87,44.87,44.77,44.8,49320.0,42.937,42.937,42.8413,42.87,49320.0
2024-09-06 12:00:00,44.79,44.83,44.71,44.75,48983.0,42.8604,42.8987,42.7839,42.8221,48983.0
2024-09-06 12:10:00,44.75,44.77,44.65,44.67,51723.0,42.8221,42.8413,42.7265,42.7456,51723.0
2024-09-06 12:20:00,44.67,44.71,44.62,44.62,45024.0,42.7456,42.7839,42.6977,42.6977,45024.0
2024-09-06 12:30:00,44.62,44.78,44.57,44.69,77441.0,42.6977,42.8509,42.6499,42.7647,77441.0
2024-09-06 12:40:00,44.69,44.77,44.55,44.55,66820.0,42.7647,42.8413,42.6308,42.6308,66820.0
2024-09-06 12:50:00,44.55,44.56,44.49,44.54,59399.0,42.6308,42.6403,42.5733,42.6212,59399.0
2024-09-06 13:00:00,44.55,44.63,44.51,44.62,47108.0,42.6308,42.7073,42.5925,42.6977,47108.0
2024-09-06 13:10:00,44.62,44.69,44.58,44.63,138453.0,42.6977,42.7647,42.6595,42.7073,138453.0
2024-09-06 13:20:00,44.62,44.69,44.59,44.64,226318.0,42.6977,42.7647,42.669,42.7169,226318.0
2024-09-06 13:30:00,44.64,44.65,44.53,44.59,167910.0,42.7169,42.7265,42.6116,42.669,167910.0
2024-09-06 13:40:00,44.59,44.61,44.56,44.61,39965.0,42.669,42.6882,42.6403,42.6882,39965.0
2024-09-06 13:50:00,44.61,44.72,44.58,44.68,77679.0,42.6882,42.7934,42.6595,42.7552,77679.0
2024-09-06 14:00:00,44.67,44.68,44.52,44.54,49144.0,42.7456,42.7552,42.6021,42.6212,49144.0
2024-09-06 14:10:00,44.54,44.58,44.45,44.46,53156.0,42.6212,42.6595,42.5351,42.5446,53156.0
2024-09-06 14:20:00,44.46,44.47,44.39,44.41,64226.0,42.5446,42.5542,42.4777,42.4968,64226.0
2024-09-06 14:30:00,44.41,44.45,44.33,44.39,72443.0,42.4968,42.5351,42.4202,42.4777,72443.0
2024-09-06 14:40:00,44.39,44.41,44.34,44.4,60358.0,42.4777,42.4968,42.4298,42.4872,60358.0
2024-09-06 14:50:00,44.39,44.44,44.33,44.43,83845.0,42.4777,42.5255,42.4202,42.5159,83845.0
2024-09-06 15:00:00,44.43,44.47,44.41,44.46,90074.0,42.5159,42.5542,42.4968,42.5446,90074.0
2024-09-06 15:10:00,44.46,44.48,44.41,44.42,70851.0,42.5446,42.5638,42.4968,42.5064,70851.0
2024-09-06 15:20:00,44.42,44.55,44.41,44.48,97291.0,42.5064,42.6308,42.4968,42.5638,97291.0
2024-09-06 15:30:00,44.48,44.51,44.4,44.41,125807.0,42.5638,42.5925,42.4872,42.4968,125807.0
2024-09-06 15:40:00,44.41,44.5,44.38,44.5,149653.0,42.4968,42.5829,42.4681,42.5829,149653.0
2024-09-06 15:50:00,44.5,44.52,44.35,44.49,758048.0,42.5829,42.6021,42.4394,42.5733,758048.0
2024-09-09 09:30:00,44.93,44.97,44.77,44.88,112736.0,42.9944,43.0327,42.8413,42.9465,112736.0
2024-09-09 09:40:00,44.88,45.01,44.81,44.95,53335.0,42.9465,43.0709,42.8796,43.0135,53335.0
2024-09-09 09:50:00,44.94,45.02,44.86,44.9,36758.0,43.004,43.0805,42.9274,42.9657,36758.0
2024-09-09 10:00:00,44.9,45.08,44.9,45.07,80953.0,42.9657,43.1379,42.9657,43.1284,80953.0
2024-09-09 10:10:00,45.08,45.27,45.07,45.19,65639.0,43.1379,43.3197,43.1284,43.2432,65639.0
2024-09-09 10:20:00,45.19,45.25,45.1,45.11,61901.0,43.2432,43.3006,43.1571,43.1666,61901.0
2024-09-09 10:30:00,45.11,45.22,45.09,45.21,67211.0,43.1666,43.2719,43.1475,43.2623,67211.0
2024-09-09 10:40:00,45.21,45.23,45.14,45.21,59089.0,43.2623,43.2815,43.1953,43.2623,59089.0
2024-09-09 10:50:00,45.21,45.21,45.05,45.07,60786.0,43.2623,43.2623,43.1092,43.1284,60786.0
2024-09-09 11:00:00,45.05,45.1,44.99,45.09,59823.0,43.1092,43.1571,43.0518,43.1475,59823.0
2024-09-09 11:10:00,45.08,45.09,45.01,45.03,36788.0,43.1379,43.1475,43.0709,43.0901,36788.0
2024-09-09 11:20:00,45.03,45.13,45.03,45.13,43081.0,43.0901,43.1858,43.0901,43.1858,43081.0
2024-09-09 11:30:00,45.14,45.22,45.12,45.19,71979.0,43.1953,43.2719,43.1762,43.2432,71979.0
2024-09-09 11:40:00,45.19,45.28,45.11,45.27,58498.0,43.2432,43.3293,43.1666,43.3197,58498.0
2024-09-09 11:50:00,45.27,45.28,45.21,45.23,32581.0,43.3197,43.3293,43.2623,43.2815,32581.0
2024-09-09 12:00:00,45.23,45.35,45.18,45.34,57357.0,43.2815,43.3963,43.2336,43.3867,57357.0
2024-09-09 12:10:00,45.35,45.44,45.34,45.43,39424.0,43.3963,43.4824,43.3867,43.4728,39424.0
2024-09-09 12:20:00,45.43,45.44,45.31,45.34,128073.0,43.4728,43.4824,43.358,43.3867,128073.0
2024-09-09 12:30:00,45.34,45.44,45.34,45.39,35838.0,43.3867,43.4824,43.3867,43.4346,35838.0
2024-09-09 12:40:00,45.39,45.44,45.37,45.41,50347.0,43.4346,43.4824,43.4154,43.4537,50347.0
2024-09-09 12:50:00,45.41,45.42,45.38,45.4,29416.0,43.4537,43.4633,43.425,43.4441,29416.0
2024-09-09 13:00:00,45.4,45.41,45.37,45.4,35554.0,43.4441,43.4537,43.4154,43.4441,35554.0
2024-09-09 13:10:00,45.39,45.43,45.38,45.41,45180.0,43.4346,43.4728,43.425,43.4537,45180.0
2024-09-09 13:20:00,45.41,45.43,45.35,45.39,43765.0,43.4537,43.4728,43.3963,43.4346,43765.0
2024-09-09 13:30:00,45.39,45.42,45.35,45.39,93504.0,43.4346,43.4633,43.3963,43.4346,93504.0
2024-09-09 13:40:00,45.39,45.43,45.35,45.39,48846.0,43.4346,43.4728,43.3963,43.4346,48846.0
2024-09-09 13:50:00,45.38,45.38,45.27,45.28,46678.0,43.425,43.425,43.3197,43.3293,46678.0
2024-09-09 14:00:00,45.28,45.32,45.26,45.3,34227.0,43.3293,43.3676,43.3102,43.3484,34227.0
2024-09-09 14:10:00,45.3,45.39,45.29,45.39,53563.0,43.3484,43.4346,43.3389,43.4346,53563.0
2024-09-09 14:20:00,45.39,45.39,45.32,45.35,50899.0,43.4346,43.4346,43.3676,43.3963,50899.0
2024-09-09 14:30:00,45.35,45.35,45.27,45.28,73859.0,43.3963,43.3963,43.3197,43.3293,73859.0
2024-09-09 14:40:00,45.28,45.35,45.24,45.34,55111.0,43.3293,43.3963,43.291,43.3867,55111.0
2024-09-09 14:50:00,45.34,45.39,45.33,45.34,70664.0,43.3867,43.4346,43.3772,43.3867,70664.0
2024-09-09 15:00:00,45.34,45.36,45.25,45.35,66980.0,43.3867,43.4059,43.3006,43.3963,66980.0
2024-09-09 15:10:00,45.34,45.44,45.32,45.4,80375.0,43.3867,43.4824,43.3676,43.4441,80375.0
2024-09-09 15:20:00,45.4,45.4,45.32,45.37,83009.0,43.4441,43.4441,43.3676,43.4154,83009.0
2024-09-09 15:30:00,45.37,45.38,45.31,45.33,135278.0,43.4154,43.425,43.358,43.3772,135278.0
2024-09-09 15:40:00,45.33,45.39,45.26,45.27,151554.0,43.3772,43.4346,43.3102,43.3197,151554.0
2024-09-09 15:50:00,45.26,45.3,45.15,45.26,665731.0,43.3102,43.3484,43.2049,43.3102,665731.0
2024-09-10 09:30:00,45.4,45.4,44.88,45.09,126603.0,43.4441,43.4441,42.9465,43.1475,126603.0
2024-09-10 09:40:00,45.09,45.23,45.08,45.09,57724.0,43.1475,43.2815,43.1379,43.1475,57724.0
2024-09-10 09:50:00,45.09,45.15,44.85,44.94,77336.0,43.1475,43.2049,42.9178,43.004,77336.0
2024-09-10 10:00:00,44.93,44.93,44.6,44.64,56341.0,42.9944,42.9944,42.6786,42.7169,56341.0
2024-09-10 10:10:00,44.64,44.65,44.37,44.43,130477.0,42.7169,42.7265,42.4585,42.5159,130477.0
2024-09-10 10:20:00,44.43,44.45,44.27,44.36,74089.0,42.5159,42.5351,42.3628,42.4489,74089.0
2024-09-10 10:30:00,44.35,44.38,44.2,44.33,173127.0,42.4394,42.4681,42.2958,42.4202,173127.0
2024-09-10 10:40:00,44.33,44.33,44.17,44.27,136565.0,42.4202,42.4202,42.2671,42.3628,136565.0
2024-09-10 10:50:00,44.27,44.29,44.12,44.21,78638.0,42.3628,42.382,42.2193,42.3054,78638.0
2024-09-10 11:00:00,44.2,44.33,44.18,44.33,47768.0,42.2958,42.4202,42.2767,42.4202,47768.0
2024-09-10 11:10:00,44.34,44.37,44.22,44.26,82999.0,42.4298,42.4585,42.315,42.3533,82999.0
2024-09-10 11:20:00,44.26,44.29,44.19,44.2,36823.0,42.3533,42.382,42.2863,42.2958,36823.0
2024-09-10 11:30:00,44.2,44.24,44.06,44.08,82877.0,42.2958,42.3341,42.1619,42.181,82877.0
2024-09-10 11:40:00,44.08,44.17,44.05,44.06,79955.0,42.181,42.2671,42.1523,42.1619,79955.0
2024-09-10 11:50:00,44.05,44.17,44.02,44.12,122165.0,42.1523,42.2671,42.1236,42.2193,122165.0
2024-09-10 12:00:00,44.1,44.18,44.08,44.13,91072.0,42.2001,42.2767,42.181,42.2289,91072.0
2024-09-10 12:10:00,44.13,44.17,44.08,44.12,85137.0,42.2289,42.2671,42.181,42.2193,85137.0
2024-09-10 12:20:00,44.13,44.13,44.03,44.09,190499.0,42.2289,42.2289,42.1332,42.1906,190499.0
2024-09-10 12:30:00,44.09,44.12,44.05,44.06,87521.0,42.1906,42.2193,42.1523,42.1619,87521.0
2024-09-10 12:40:00,44.06,44.22,44.05,44.22,93438.0,42.1619,42.315,42.1523,42.315,93438.0
2024-09-10 12:50:00,44.22,44.31,44.18,44.23,100123.0,42.315,42.4011,42.2767,42.3245,100123.0
2024-09-10 13:00:00,44.22,44.41,44.21,44.41,81402.0,42.315,42.4968,42.3054,42.4968,81402.0
2024-09-10 13:10:00,44.41,44.45,44.31,44.39,170542.0,42.4968,42.5351,42.4011,42.4777,170542.0
2024-09-10 13:20:00,44.39,44.45,44.35,44.45,89017.0,42.4777,42.5351,42.4394,42.5351,89017.0
2024-09-10 13:30:00,44.46,44.62,44.45,44.61,49929.0,42.5446,42.6977,42.5351,42.6882,49929.0
2024-09-10 13:40:00,44.61,44.64,44.46,44.47,97080.0,42.6882,42.7169,42.5446,42.5542,97080.0
2024-09-10 13:50:00,44.46,44.52,44.46,44.5,38222.0,42.5446,42.6021,42.5446,42.5829,38222.0
2024-09-10 14:00:00,44.51,44.59,44.49,44.59,54844.0,42.5925,42.669,42.5733,42.669,54844.0
2024-09-10 14:10:00,44.59,44.64,44.5,44.61,50641.0,42.669,42.7169,42.5829,42.6882,50641.0
2024-09-10 14:20:00,44.61,44.74,44.56,44.73,50201.0,42.6882,42.8126,42.6403,42.803,50201.0
2024-09-10 14:30:00,44.73,44.84,44.7,44.73,125658.0,42.803,42.9083,42.7743,42.803,125658.0
2024-09-10 14:40:00,44.73,44.83,44.7,44.81,71541.0,42.803,42.8987,42.7743,42.8796,71541.0
2024-09-10 14:50:00,44.82,44.87,44.81,44.86,97162.0,42.8891,42.937,42.8796,42.9274,97162.0
2024-09-10 15:00:00,44.86,44.9,44.84,44.9,117405.0,42.9274,42.9657,42.9083,42.9657,117405.0
2024-09-10 15:10:00,44.9,44.91,44.84,44.9,153414.0,42.9657,42.9753,42.9083,42.9657,153414.0
2024-09-10 15:20:00,44.9,44.97,44.88,44.9,309975.0,42.9657,43.0327,42.9465,42.9657,309975.0
2024-09-10 15:30:00,44.89,44.89,44.76,44.84,207195.0,42.9561,42.9561,42.8317,42.9083,207195.0
2024-09-10 15:40:00,44.84,44.89,44.81,44.85,268063.0,42.9083,42.9561,42.8796,42.9178,268063.0
2024-09-10 15:50:00,44.85,45.05,44.79,45.02,604799.0,42.9178,43.1092,42.8604,43.0805,604799.0
2024-09-11 09:30:00,44.64,44.69,44.18,44.26,210914.0,42.7169,42.7647,42.2767,42.3533,210914.0
2024-09-11 09:40:00,44.25,44.36,44.18,44.27,69845.0,42.3437,42.4489,42.2767,42.3628,69845.0
2024-09-11 09:50:00,44.27,44.29,44.13,44.14,65079.0,42.3628,42.382,42.2289,42.2384,65079.0
2024-09-11 10:00:00,44.13,44.14,43.93,44.1,136384.0,42.2289,42.2384,42.0375,42.2001,136384.0
2024-09-11 10:10:00,44.1,44.11,43.89,43.9,155433.0,42.2001,42.2097,41.9992,42.0088,155433.0
2024-09-11 10:20:00,43.9,43.93,43.66,43.69,315316.0,42.0088,42.0375,41.7791,41.8078,315316.0
2024-09-11 10:30:00,43.7,43.91,43.58,43.91,246085.0,41.8174,42.0183,41.7025,42.0183,246085.0
2024-09-11 10:40:00,43.91,43.91,43.75,43.78,138946.0,42.0183,42.0183,41.8652,41.8939,138946.0
2024-09-11 10:50:00,43.77,43.9,43.76,43.89,131212.0,41.8844,42.0088,41.8748,41.9992,131212.0
2024-09-11 11:00:00,43.89,43.98,43.86,43.93,141817.0,41.9992,42.0853,41.9705,42.0375,141817.0
2024-09-11 11:10:00,43.94,44.1,43.91,43.95,178854.0,42.047,42.2001,42.0183,42.0566,178854.0
2024-09-11 11:20:00,43.94,43.97,43.85,43.91,115154.0,42.047,42.0757,41.9609,42.0183,115154.0
2024-09-11 11:30:00,43.91,44.07,43.91,44.06,90404.0,42.0183,42.1714,42.0183,42.1619,90404.0
2024-09-11 11:40:00,44.05,44.07,43.99,44.02,103563.0,42.1523,42.1714,42.0949,42.1236,103563.0
2024-09-11 11:50:00,44.02,44.04,43.9,43.94,229553.0,42.1236,42.1427,42.0088,42.047,229553.0
2024-09-11 12:00:00,43.93,44.09,43.91,44.03,111837.0,42.0375,42.1906,42.0183,42.1332,111837.0
2024-09-11 12:10:00,44.04,44.1,43.98,44.05,98197.0,42.1427,42.2001,42.0853,42.1523,98197.0
2024-09-11 12:20:00,44.05,44.07,43.98,44.05,103434.0,42.1523,42.1714,42.0853,42.1523,103434.0
2024-09-11 12:30:00,44.05,44.06,43.98,44.05,79839.0,42.1523,42.1619,42.0853,42.1523,79839.0
2024-09-11 12:40:00,44.05,44.23,44.05,44.21,115437.0,42.1523,42.3245,42.1523,42.3054,115437.0
2024-09-11 12:50:00,44.22,44.27,44.14,44.16,106731.0,42.315,42.3628,42.2384,42.2576,106731.0
2024-09-11 13:00:00,44.15,44.21,44.13,44.19,64325.0,42.248,42.3054,42.2289,42.2863,64325.0
2024-09-11 13:10:00,44.19,44.29,44.18,44.23,74754.0,42.2863,42.382,42.2767,42.3245,74754.0
2024-09-11 13:20:00,44.22,44.23,44.15,44.19,62274.0,42.315,42.3245,42.248,42.2863,62274.0
2024-09-11 13:30:00,44.19,44.27,44.18,44.24,88025.0,42.2863,42.3628,42.2767,42.3341,88025.0
2024-09-11 13:40:00,44.24,44.31,44.24,44.3,55680.0,42.3341,42.4011,42.3341,42.3915,55680.0
2024-09-11 13:50:00,44.3,44.32,44.21,44.27,70773.0,42.3915,42.4107,42.3054,42.3628,70773.0
2024-09-11 14:00:00,44.26,44.29,44.21,44.26,63181.0,42.3533,42.382,42.3054,42.3533,63181.0
2024-09-11 14:10:00,44.26,44.3,44.21,44.23,84315.0,42.3533,42.3915,42.3054,42.3245,84315.0
2024-09-11 14:20:00,44.23,44.32,44.23,44.28,115949.0,42.3245,42.4107,42.3245,42.3724,115949.0
2024-09-11 14:30:00,44.28,44.46,44.24,44.46,144951.0,42.3724,42.5446,42.3341,42.5446,144951.0
2024-09-11 14:40:00,44.46,44.54,44.45,44.51,88229.0,42.5446,42.6212,42.5351,42.5925,88229.0
2024-09-11 14:50:00,44.51,44.51,44.39,44.46,98296.0,42.5925,42.5925,42.4777,42.5446,98296.0
2024-09-11 15:00:00,44.46,44.5,44.43,44.46,79524.0,42.5446,42.5829,42.5159,42.5446,79524.0
2024-09-11 15:10:00,44.46,44.6,44.45,44.58,145714.0,42.5446,42.6786,42.5351,42.6595,145714.0
2024-09-11 15:20:00,44.57,44.67,44.53,44.66,156359.0,42.6499,42.7456,42.6116,42.736,156359.0
2024-09-11 15:30:00,44.66,44.74,44.62,44.63,185344.0,42.736,42.8126,42.6977,42.7073,185344.0
2024-09-11 15:40:00,44.63,44.64,44.51,44.59,310846.0,42.7073,42.7169,42.5925,42.669,310846.0
2024-09-11 15:50:00,44.59,44.8,44.51,44.74,983879.0,42.669,42.87,42.5925,42.8126,983879.0
2024-09-12 09:30:00,45.38,45.97,45.2,45.92,537245.0,43.425,43.9896,43.2528,43.9417,537245.0
2024-09-12 09:40:00,45.91,45.94,45.16,45.19,277403.0,43.9322,43.9609,43.2145,43.2432,277403.0
2024-09-12 09:50:00,45.2,45.39,45.12,45.35,292682.0,43.2528,43.4346,43.1762,43.3963,292682.0
2024-09-12 10:00:00,45.35,45.41,45.23,45.37,331402.0,43.3963,43.4537,43.2815,43.4154,331402.0
2024-09-12 10:10:00,45.38,45.48,45.3,45.38,379691.0,43.425,43.5207,43.3484,43.425,379691.0
2024-09-12 10:20:00,45.38,45.41,45.27,45.32,297010.0,43.425,43.4537,43.3197,43.3676,297010.0
2024-09-12 10:30:00,45.32,45.37,44.77,44.81,438686.0,43.3676,43.4154,42.8413,42.8796,438686.0
2024-09-12 10:40:00,44.82,44.86,43.75,44.47,1453531.0,42.8891,42.9274,41.8652,42.5542,1453531.0
2024-09-12 10:50:00,44.46,44.49,44.23,44.31,374697.0,42.5446,42.5733,42.3245,42.4011,374697.0
2024-09-12 11:00:00,44.3,44.35,44.1,44.12,299804.0,42.3915,42.4394,42.2001,42.2193,299804.0
2024-09-12 11:10:00,44.13,44.25,44.04,44.23,203986.0,42.2289,42.3437,42.1427,42.3245,203986.0
2024-09-12 11:20:00,44.23,44.26,43.97,43.97,404039.0,42.3245,42.3533,42.0757,42.0757,404039.0
2024-09-12 11:30:00,43.97,44.31,43.96,44.16,335746.0,42.0757,42.4011,42.0662,42.2576,335746.0
2024-09-12 11:40:00,44.16,44.25,44.06,44.18,269060.0,42.2576,42.3437,42.1619,42.2767,269060.0
2024-09-12 11:50:00,44.19,44.25,44.08,44.1,141071.0,42.2863,42.3437,42.181,42.2001,141071.0
2024-09-12 12:00:00,44.09,44.11,43.93,43.97,201964.0,42.1906,42.2097,42.0375,42.0757,201964.0
2024-09-12 12:10:00,43.97,44.08,43.96,44.02,189761.0,42.0757,42.181,42.0662,42.1236,189761.0
2024-09-12 12:20:00,44.02,44.03,43.9,43.91,190395.0,42.1236,42.1332,42.0088,42.0183,190395.0
2024-09-12 12:30:00,43.91,43.97,43.86,43.86,91154.0,42.0183,42.0757,41.9705,41.9705,91154.0
2024-09-12 12:40:00,43.86,43.92,43.79,43.86,143152.0,41.9705,42.0279,41.9035,41.9705,143152.0
2024-09-12 12:50:00,43.86,43.97,43.85,43.96,108024.0,41.9705,42.0757,41.9609,42.0662,108024.0
2024-09-12 13:00:00,43.96,44.0,43.87,43.91,93043.0,42.0662,42.1045,41.9801,42.0183,93043.0
2024-09-12 13:10:00,43.91,43.94,43.79,43.8,116117.0,42.0183,42.047,41.9035,41.9131,116117.0
2024-09-12 13:20:00,43.79,43.86,43.76,43.84,194326.0,41.9035,41.9705,41.8748,41.9513,194326.0
2024-09-12 13:30:00,43.84,43.87,43.75,43.82,189505.0,41.9513,41.9801,41.8652,41.9322,189505.0
2024-09-12 13:40:00,43.83,43.88,43.77,43.86,156432.0,41.9418,41.9896,41.8844,41.9705,156432.0
2024-09-12 13:50:00,43.86,43.86,43.77,43.82,115358.0,41.9705,41.9705,41.8844,41.9322,115358.0
2024-09-12 14:00:00,43.82,43.9,43.63,43.65,170462.0,41.9322,42.0088,41.7504,41.7695,170462.0
2024-09-12 14:10:00,43.66,43.77,43.55,43.57,215528.0,41.7791,41.8844,41.6738,41.693,215528.0
2024-09-12 14:20:00,43.57,43.82,43.54,43.8,246818.0,41.693,41.9322,41.6643,41.9131,246818.0
2024-09-12 14:30:00,43.8,43.83,43.71,43.73,93391.0,41.9131,41.9418,41.8269,41.8461,93391.0
2024-09-12 14:40:00,43.72,43.75,43.65,43.67,93807.0,41.8365,41.8652,41.7695,41.7887,93807.0
2024-09-12 14:50:00,43.66,43.69,43.49,43.57,114562.0,41.7791,41.8078,41.6164,41.693,114562.0
2024-09-12 15:00:00,43.57,43.62,43.55,43.58,72350.0,41.693,41.7408,41.6738,41.7025,72350.0
2024-09-12 15:10:00,43.58,43.62,43.57,43.61,97217.0,41.7025,41.7408,41.693,41.7313,97217.0
2024-09-12 15:20:00,43.6,43.64,43.51,43.64,123504.0,41.7217,41.76,41.6356,41.76,123504.0
2024-09-12 15:30:00,43.64,43.75,43.6,43.75,131505.0,41.76,41.8652,41.7217,41.8652,131505.0
2024-09-12 15:40:00,43.75,43.77,43.62,43.65,290434.0,41.8652,41.8844,41.7408,41.7695,290434.0
2024-09-12 15:50:00,43.64,43.91,43.63,43.86,1085621.0,41.76,42.0183,41.7504,41.9705,1085621.0
2024-09-13 09:30:00,44.16,44.45,44.11,44.38,311327.0,42.2576,42.5351,42.2097,42.4681,311327.0
2024-09-13 09:40:00,44.39,44.44,44.17,44.28,128523.0,42.4777,42.5255,42.2671,42.3724,128523.0
2024-09-13 09:50:00,44.28,44.4,44.15,44.39,129647.0,42.3724,42.4872,42.248,42.4777,129647.0
2024-09-13 10:00:00,44.39,44.44,44.18,44.21,157276.0,42.4777,42.5255,42.2767,42.3054,157276.0
2024-09-13 10:10:00,44.22,44.29,44.16,44.27,179631.0,42.315,42.382,42.2576,42.3628,179631.0
2024-09-13 10:20:00,44.28,44.46,44.25,44.34,124245.0,42.3724,42.5446,42.3437,42.4298,124245.0
2024-09-13 10:30:00,44.35,44.45,44.28,44.41,191370.0,42.4394,42.5351,42.3724,42.4968,191370.0
2024-09-13 10:40:00,44.43,44.51,44.37,44.39,107161.0,42.5159,42.5925,42.4585,42.4777,107161.0
2024-09-13 10:50:00,44.38,44.39,44.22,44.29,133949.0,42.4681,42.4777,42.315,42.382,133949.0
2024-09-13 11:00:00,44.28,44.28,44.14,44.16,72573.0,42.3724,42.3724,42.2384,42.2576,72573.0
2024-09-13 11:10:00,44.17,44.21,44.12,44.16,113457.0,42.2671,42.3054,42.2193,42.2576,113457.0
2024-09-13 11:20:00,44.18,44.25,44.16,44.21,70353.0,42.2767,42.3437,42.2576,42.3054,70353.0
2024-09-13 11:30:00,44.21,44.28,44.19,44.23,75734.0,42.3054,42.3724,42.2863,42.3245,75734.0
2024-09-13 11:40:00,44.23,44.38,44.21,44.34,67140.0,42.3245,42.4681,42.3054,42.4298,67140.0
2024-09-13 11:50:00,44.34,44.47,44.33,44.44,224324.0,42.4298,42.5542,42.4202,42.5255,224324.0
2024-09-13 12:00:00,44.45,44.48,44.4,44.46,103710.0,42.5351,42.5638,42.4872,42.5446,103710.0
2024-09-13 12:10:00,44.47,44.51,44.43,44.5,93232.0,42.5542,42.5925,42.5159,42.5829,93232.0
2024-09-13 12:20:00,44.5,44.5,44.44,44.46,93990.0,42.5829,42.5829,42.5255,42.5446,93990.0
2024-09-13 12:30:00,44.45,44.52,44.39,44.51,123697.0,42.5351,42.6021,42.4777,42.5925,123697.0
2024-09-13 12:40:00,44.51,44.51,44.43,44.47,107386.0,42.5925,42.5925,42.5159,42.5542,107386.0
2024-09-13 12:50:00,44.46,44.53,44.44,44.45,91030.0,42.5446,42.6116,42.5255,42.5351,91030.0
2024-09-13 13:00:00,44.45,44.49,44.42,44.46,75925.0,42.5351,42.5733,42.5064,42.5446,75925.0
2024-09-13 13:10:00,44.46,44.48,44.41,44.45,110942.0,42.5446,42.5638,42.4968,42.5351,110942.0
2024-09-13 13:20:00,44.45,44.55,44.45,44.54,90335.0,42.5351,42.6308,42.5351,42.6212,90335.0
2024-09-13 13:30:00,44.54,44.56,44.46,44.55,106782.0,42.6212,42.6403,42.5446,42.6308,106782.0
2024-09-13 13:40:00,44.54,44.58,44.53,44.56,53033.0,42.6212,42.6595,42.6116,42.6403,53033.0
2024-09-13 13:50:00,44.56,44.57,44.5,44.51,44158.0,42.6403,42.6499,42.5829,42.5925,44158.0
2024-09-13 14:00:00,44.51,44.59,44.42,44.57,96058.0,42.5925,42.669,42.5064,42.6499,96058.0
2024-09-13 14:10:00,44.57,44.65,44.55,44.65,211435.0,42.6499,42.7265,42.6308,42.7265,211435.0
2024-09-13 14:20:00,44.64,44.65,44.46,44.49,106269.0,42.7169,42.7265,42.5446,42.5733,106269.0
2024-09-13 14:30:00,44.48,44.54,44.45,44.51,64963.0,42.5638,42.6212,42.5351,42.5925,64963.0
2024-09-13 14:40:00,44.51,44.58,44.5,44.58,201361.0,42.5925,42.6595,42.5829,42.6595,201361.0
2024-09-13 14:50:00,44.58,44.61,44.56,44.61,240756.0,42.6595,42.6882,42.6403,42.6882,240756.0
2024-09-13 15:00:00,44.6,44.63,44.57,44.63,125887.0,42.6786,42.7073,42.6499,42.7073,125887.0
2024-09-13 15:10:00,44.63,44.65,44.6,44.63,154693.0,42.7073,42.7265,42.6786,42.7073,154693.0
2024-09-13 15:20:00,44.63,44.72,44.62,44.7,175399.0,42.7073,42.7934,42.6977,42.7743,175399.0
2024-09-13 15:30:00,44.69,44.74,44.61,44.63,173322.0,42.7647,42.8126,42.6882,42.7073,173322.0
2024-09-13 15:40:00,44.64,44.71,44.63,44.68,182302.0,42.7169,42.7839,42.7073,42.7552,182302.0
2024-09-13 15:50:00,44.68,44.7,44.6,44.62,945292.0,42.7552,42.7743,42.6786,42.6977,945292.0
2024-09-16 09:30:00,44.85,45.13,44.85,44.98,195465.0,42.9178,43.1858,42.9178,43.0422,195465.0
2024-09-16 09:40:00,44.97,45.01,44.71,44.8,126538.0,43.0327,43.0709,42.7839,42.87,126538.0
2024-09-16 09:50:00,44.82,45.0,44.8,44.97,94403.0,42.8891,43.0614,42.87,43.0327,94403.0
2024-09-16 10:00:00,44.97,45.01,44.88,45.01,90408.0,43.0327,43.0709,42.9465,43.0709,90408.0
2024-09-16 10:10:00,44.98,45.05,44.95,45.03,45125.0,43.0422,43.1092,43.0135,43.0901,45125.0
2024-09-16 10:20:00,45.03,45.04,44.91,44.97,145136.0,43.0901,43.0997,42.9753,43.0327,145136.0
2024-09-16 10:30:00,44.96,44.97,44.84,44.95,124595.0,43.0231,43.0327,42.9083,43.0135,124595.0
2024-09-16 10:40:00,44.95,44.98,44.86,44.9,90694.0,43.0135,43.0422,42.9274,42.9657,90694.0
2024-09-16 10:50:00,44.89,44.89,44.77,44.82,45755.0,42.9561,42.9561,42.8413,42.8891,45755.0
2024-09-16 11:00:00,44.8,44.88,44.77,44.86,41140.0,42.87,42.9465,42.8413,42.9274,41140.0
2024-09-16 11:10:00,44.85,44.87,44.67,44.68,64732.0,42.9178,42.937,42.7456,42.7552,64732.0
2024-09-16 11:20:00,44.67,44.69,44.56,44.57,62760.0,42.7456,42.7647,42.6403,42.6499,62760.0
2024-09-16 11:30:00,44.58,44.64,44.57,44.62,45835.0,42.6595,42.7169,42.6499,42.6977,45835.0
2024-09-16 11:40:00,44.63,44.79,44.62,44.78,55678.0,42.7073,42.8604,42.6977,42.8509,55678.0
2024-09-16 11:50:00,44.78,44.83,44.78,44.8,57289.0,42.8509,42.8987,42.8509,42.87,57289.0
2024-09-16 12:00:00,44.79,44.88,44.61,44.8,1089009.0,42.8604,42.9465,42.6882,42.87,1089009.0
2024-09-16 12:10:00,44.8,44.82,44.69,44.73,169343.0,42.87,42.8891,42.7647,42.803,169343.0
2024-09-16 12:20:00,44.73,44.77,44.62,44.75,808886.0,42.803,42.8413,42.6977,42.8221,808886.0
2024-09-16 12:30:00,44.74,44.75,44.68,44.69,105195.0,42.8126,42.8221,42.7552,42.7647,105195.0
2024-09-16 12:40:00,44.7,44.7,44.62,44.63,50035.0,42.7743,42.7743,42.6977,42.7073,50035.0
2024-09-16 12:50:00,44.63,44.64,44.52,44.54,112571.0,42.7073,42.7169,42.6021,42.6212,112571.0
2024-09-16 13:00:00,44.55,44.56,44.38,44.41,241172.0,42.6308,42.6403,42.4681,42.4968,241172.0
2024-09-16 13:10:00,44.4,44.49,44.33,44.48,239585.0,42.4872,42.5733,42.4202,42.5638,239585.0
2024-09-16 13:20:00,44.48,44.52,44.41,44.48,115818.0,42.5638,42.6021,42.4968,42.5638,115818.0
2024-09-16 13:30:00,44.48,44.49,44.38,44.48,69556.0,42.5638,42.5733,42.4681,42.5638,69556.0
2024-09-16 13:40:00,44.48,44.56,44.36,44.37,90283.0,42.5638,42.6403,42.4489,42.4585,90283.0
2024-09-16 13:50:00,44.37,44.4,44.32,44.36,105064.0,42.4585,42.4872,42.4107,42.4489,105064.0
2024-09-16 14:00:00,44.36,44.43,44.34,44.43,76987.0,42.4489,42.5159,42.4298,42.5159,76987.0
2024-09-16 14:10:00,44.43,44.46,44.36,44.44,86670.0,42.5159,42.5446,42.4489,42.5255,86670.0
2024-09-16 14:20:00,44.44,44.55,44.43,44.54,132072.0,42.5255,42.6308,42.5159,42.6212,132072.0
2024-09-16 14:30:00,44.54,44.64,44.53,44.64,131300.0,42.6212,42.7169,42.6116,42.7169,131300.0
2024-09-16 14:40:00,44.64,44.64,44.45,44.53,195432.0,42.7169,42.7169,42.5351,42.6116,195432.0
2024-09-16 14:50:00,44.53,44.6,44.52,44.58,83389.0,42.6116,42.6786,42.6021,42.6595,83389.0
2024-09-16 15:00:00,44.58,44.64,44.57,44.59,114924.0,42.6595,42.7169,42.6499,42.669,114924.0
2024-09-16 15:10:00,44.59,44.63,44.56,44.59,135453.0,42.669,42.7073,42.6403,42.669,135453.0
2024-09-16 15:20:00,44.59,44.64,44.54,44.62,139436.0,42.669,42.7169,42.6212,42.6977,139436.0
2024-09-16 15:30:00,44.62,44.65,44.59,44.62,105853.0,42.6977,42.7265,42.669,42.6977,105853.0
2024-09-16 15:40:00,44.61,44.63,44.53,44.61,165210.0,42.6882,42.7073,42.6116,42.6882,165210.0
2024-09-16 15:50:00,44.62,44.71,44.57,44.68,956945.0,42.6977,42.7839,42.6499,42.7552,956945.0
2024-09-17 09:30:00,44.98,45.04,44.75,44.91,335665.0,43.0422,43.0997,42.8221,42.9753,335665.0
2024-09-17 09:40:00,44.91,45.0,44.75,44.98,116232.0,42.9753,43.0614,42.8221,43.0422,116232.0
2024-09-17 09:50:00,45.0,45.01,44.84,44.84,92673.0,43.0614,43.0709,42.9083,42.9083,92673.0
2024-09-17 10:00:00,44.83,45.0,44.76,44.99,313875.0,42.8987,43.0614,42.8317,43.0518,313875.0
2024-09-17 10:10:00,45.0,45.1,44.98,45.1,219552.0,43.0614,43.1571,43.0422,43.1571,219552.0
2024-09-17 10:20:00,45.11,45.26,45.09,45.19,81361.0,43.1666,43.3102,43.1475,43.2432,81361.0
2024-09-17 10:30:00,45.19,45.23,45.13,45.2,153242.0,43.2432,43.2815,43.1858,43.2528,153242.0
2024-09-17 10:40:00,45.2,45.21,45.11,45.18,50655.0,43.2528,43.2623,43.1666,43.2336,50655.0
2024-09-17 10:50:00,45.17,45.18,44.97,45.0,91959.0,43.224,43.2336,43.0327,43.0614,91959.0
2024-09-17 11:00:00,45.0,45.15,45.0,45.09,131872.0,43.0614,43.2049,43.0614,43.1475,131872.0
2024-09-17 11:10:00,45.09,45.1,45.04,45.08,74227.0,43.1475,43.1571,43.0997,43.1379,74227.0
2024-09-17 11:20:00,45.07,45.14,45.06,45.14,167822.0,43.1284,43.1953,43.1188,43.1953,167822.0
2024-09-17 11:30:00,45.15,45.27,45.14,45.25,59013.0,43.2049,43.3197,43.1953,43.3006,59013.0
2024-09-17 11:40:00,45.26,45.28,45.14,45.15,48958.0,43.3102,43.3293,43.1953,43.2049,48958.0
2024-09-17 11:50:00,45.16,45.17,45.04,45.05,53310.0,43.2145,43.224,43.0997,43.1092,53310.0
2024-09-17 12:00:00,45.04,45.04,44.97,44.97,55549.0,43.0997,43.0997,43.0327,43.0327,55549.0
2024-09-17 12:10:00,44.97,45.02,44.96,45.01,41052.0,43.0327,43.0805,43.0231,43.0709,41052.0
2024-09-17 12:20:00,45.01,45.07,44.98,45.03,83948.0,43.0709,43.1284,43.0422,43.0901,83948.0
2024-09-17 12:30:00,45.02,45.03,44.97,44.98,65271.0,43.0805,43.0901,43.0327,43.0422,65271.0
2024-09-17 12:40:00,45.0,45.01,44.77,44.79,57668.0,43.0614,43.0709,42.8413,42.8604,57668.0
2024-09-17 12:50:00,44.78,44.84,44.73,44.75,92976.0,42.8509,42.9083,42.803,42.8221,92976.0
2024-09-17 13:00:00,44.75,44.84,44.74,44.83,78098.0,42.8221,42.9083,42.8126,42.8987,78098.0
2024-09-17 13:10:00,44.83,44.84,44.76,44.83,48152.0,42.8987,42.9083,42.8317,42.8987,48152.0
2024-09-17 13:20:00,44.83,44.87,44.8,44.81,51584.0,42.8987,42.937,42.87,42.8796,51584.0
2024-09-17 13:30:00,44.82,44.85,44.76,44.8,49768.0,42.8891,42.9178,42.8317,42.87,49768.0
2024-09-17 13:40:00,44.8,44.85,44.72,44.85,65571.0,42.87,42.9178,42.7934,42.9178,65571.0
2024-09-17 13:50:00,44.85,44.9,44.84,44.88,46235.0,42.9178,42.9657,42.9083,42.9465,46235.0
2024-09-17 14:00:00,44.87,44.92,44.83,44.84,71041.0,42.937,42.9848,42.8987,42.9083,71041.0
2024-09-17 14:10:00,44.84,44.85,44.75,44.77,50168.0,42.9083,42.9178,42.8221,42.8413,50168.0
2024-09-17 14:20:00,44.77,44.81,44.74,44.78,32390.0,42.8413,42.8796,42.8126,42.8509,32390.0
2024-09-17 14:30:00,44.78,44.8,44.75,44.79,61541.0,42.8509,42.87,42.8221,42.8604,61541.0
2024-09-17 14:40:00,44.79,44.8,44.68,44.7,50925.0,42.8604,42.87,42.7552,42.7743,50925.0
2024-09-17 14:50:00,44.71,44.73,44.68,44.69,59183.0,42.7839,42.803,42.7552,42.7647,59183.0
2024-09-17 15:00:00,44.68,44.71,44.64,44.64,58440.0,42.7552,42.7839,42.7169,42.7169,58440.0
2024-09-17 15:10:00,44.64,44.67,44.6,44.61,70537.0,42.7169,42.7456,42.6786,42.6882,70537.0
2024-09-17 15:20:00,44.6,44.65,44.53,44.61,162379.0,42.6786,42.7265,42.6116,42.6882,162379.0
2024-09-17 15:30:00,44.61,44.62,44.54,44.61,116002.0,42.6882,42.6977,42.6212,42.6882,116002.0
2024-09-17 15:40:00,44.62,44.67,44.6,44.65,94401.0,42.6977,42.7456,42.6786,42.7265,94401.0
2024-09-17 15:50:00,44.66,44.71,44.57,44.7,692010.0,42.736,42.7839,42.6499,42.7743,692010.0
2024-09-18 09:30:00,44.74,44.95,44.61,44.95,200121.0,42.8126,43.0135,42.6882,43.0135,200121.0
2024-09-18 09:40:00,44.95,45.15,44.92,45.04,237171.0,43.0135,43.2049,42.9848,43.0997,237171.0
2024-09-18 09:50:00,45.03,45.03,44.9,44.91,159614.0,43.0901,43.0901,42.9657,42.9753,159614.0
2024-09-18 10:00:00,44.9,44.98,44.84,44.93,117515.0,42.9657,43.0422,42.9083,42.9944,117515.0
2024-09-18 10:10:00,44.94,45.0,44.85,44.97,174732.0,43.004,43.0614,42.9178,43.0327,174732.0
2024-09-18 10:20:00,44.98,45.0,44.86,44.93,97536.0,43.0422,43.0614,42.9274,42.9944,97536.0
2024-09-18 10:30:00,44.94,44.94,44.8,44.83,207060.0,43.004,43.004,42.87,42.8987,207060.0
2024-09-18 10:40:00,44.83,44.88,44.79,44.81,69408.0,42.8987,42.9465,42.8604,42.8796,69408.0
2024-09-18 10:50:00,44.82,44.89,44.79,44.85,64689.0,42.8891,42.9561,42.8604,42.9178,64689.0
2024-09-18 11:00:00,44.84,44.91,44.81,44.91,45880.0,42.9083,42.9753,42.8796,42.9753,45880.0
2024-09-18 11:10:00,44.94,45.0,44.88,44.98,71489.0,43.004,43.0614,42.9465,43.0422,71489.0
2024-09-18 11:20:00,44.98,45.14,44.98,45.13,107899.0,43.0422,43.1953,43.0422,43.1858,107899.0
2024-09-18 11:30:00,45.13,45.23,45.1,45.16,100329.0,43.1858,43.2815,43.1571,43.2145,100329.0
2024-09-18 11:40:00,45.16,45.19,45.13,45.15,59242.0,43.2145,43.2432,43.1858,43.2049,59242.0
2024-09-18 11:50:00,45.15,45.17,45.08,45.08,70157.0,43.2049,43.224,43.1379,43.1379,70157.0
2024-09-18 12:00:00,45.08,45.09,44.98,45.06,70264.0,43.1379,43.1475,43.0422,43.1188,70264.0
2024-09-18 12:10:00,45.05,45.1,45.01,45.05,68522.0,43.1092,43.1571,43.0709,43.1092,68522.0
2024-09-18 12:20:00,45.05,45.1,44.97,45.09,54051.0,43.1092,43.1571,43.0327,43.1475,54051.0
2024-09-18 12:30:00,45.09,45.11,45.06,45.08,57158.0,43.1475,43.1666,43.1188,43.1379,57158.0
2024-09-18 12:40:00,45.08,45.08,45.04,45.05,36732.0,43.1379,43.1379,43.0997,43.1092,36732.0
2024-09-18 12:50:00,45.06,45.09,45.03,45.07,48774.0,43.1188,43.1475,43.0901,43.1284,48774.0
2024-09-18 13:00:00,45.07,45.12,45.06,45.12,56656.0,43.1284,43.1762,43.1188,43.1762,56656.0
2024-09-18 13:10:00,45.12,45.15,45.09,45.13,53995.0,43.1762,43.2049,43.1475,43.1858,53995.0
2024-09-18 13:20:00,45.13,45.15,45.08,45.13,66641.0,43.1858,43.2049,43.1379,43.1858,66641.0
2024-09-18 13:30:00,45.13,45.19,45.09,45.11,88061.0,43.1858,43.2432,43.1475,43.1666,88061.0
2024-09-18 13:40:00,45.11,45.12,45.03,45.04,120911.0,43.1666,43.1762,43.0901,43.0997,120911.0
2024-09-18 13:50:00,45.04,45.13,45.03,45.09,76400.0,43.0997,43.1858,43.0901,43.1475,76400.0
2024-09-18 14:00:00,45.08,45.62,44.98,45.21,684162.0,43.1379,43.6547,43.0422,43.2623,684162.0
2024-09-18 14:10:00,45.21,45.37,45.01,45.35,256636.0,43.2623,43.4154,43.0709,43.3963,256636.0
2024-09-18 14:20:00,45.34,45.39,45.2,45.36,382764.0,43.3867,43.4346,43.2528,43.4059,382764.0
2024-09-18 14:30:00,45.37,45.79,45.34,45.76,238754.0,43.4154,43.8173,43.3867,43.7886,238754.0
2024-09-18 14:40:00,45.76,45.81,45.43,45.6,242439.0,43.7886,43.8365,43.4728,43.6355,242439.0
2024-09-18 14:50:00,45.6,45.75,45.45,45.46,158178.0,43.6355,43.7791,43.492,43.5016,158178.0
2024-09-18 15:00:00,45.45,45.49,45.21,45.37,186743.0,43.492,43.5303,43.2623,43.4154,186743.0
2024-09-18 15:10:00,45.36,45.7,45.24,45.68,375699.0,43.4059,43.7312,43.291,43.7121,375699.0
2024-09-18 15:20:00,45.68,45.7,45.38,45.6,226889.0,43.7121,43.7312,43.425,43.6355,226889.0
2024-09-18 15:30:00,45.61,45.65,45.31,45.37,175375.0,43.6451,43.6834,43.358,43.4154,175375.0
2024-09-18 15:40:00,45.38,45.39,45.19,45.19,257609.0,43.425,43.4346,43.2432,43.2432,257609.0
2024-09-18 15:50:00,45.17,45.31,45.11,45.18,1065593.0,43.224,43.358,43.1666,43.2336,1065593.0
2024-09-19 09:30:00,46.28,46.35,45.82,45.83,459338.0,44.2862,44.3532,43.846,43.8556,459338.0
2024-09-19 09:40:00,45.84,45.94,45.6,45.93,300226.0,43.8652,43.9609,43.6355,43.9513,300226.0
2024-09-19 09:50:00,45.93,46.34,45.88,46.32,247932.0,43.9513,44.3436,43.9035,44.3245,247932.0
2024-09-19 10:00:00,46.31,46.39,46.19,46.35,136809.0,44.3149,44.3915,44.2001,44.3532,136809.0
2024-09-19 10:10:00,46.34,46.41,46.23,46.26,174844.0,44.3436,44.4106,44.2384,44.2671,174844.0
2024-09-19 10:20:00,46.29,46.35,46.18,46.34,101654.0,44.2958,44.3532,44.1905,44.3436,101654.0
2024-09-19 10:30:00,46.34,46.39,46.18,46.26,141627.0,44.3436,44.3915,44.1905,44.2671,141627.0
2024-09-19 10:40:00,46.27,46.28,46.1,46.19,77665.0,44.2767,44.2862,44.114,44.2001,77665.0
2024-09-19 10:50:00,46.19,46.31,46.17,46.21,111054.0,44.2001,44.3149,44.181,44.2192,111054.0
2024-09-19 11:00:00,46.21,46.23,46.11,46.16,52244.0,44.2192,44.2384,44.1236,44.1714,52244.0
2024-09-19 11:10:00,46.16,46.26,46.11,46.23,70407.0,44.1714,44.2671,44.1236,44.2384,70407.0
2024-09-19 11:20:00,46.23,46.29,46.23,46.26,81815.0,44.2384,44.2958,44.2384,44.2671,81815.0
2024-09-19 11:30:00,46.25,46.25,46.15,46.18,66718.0,44.2575,44.2575,44.1618,44.1905,66718.0
2024-09-19 11:40:00,46.18,46.24,46.11,46.14,155449.0,44.1905,44.248,44.1236,44.1523,155449.0
2024-09-19 11:50:00,46.15,46.16,46.0,46.02,186202.0,44.1618,44.1714,44.0183,44.0374,186202.0
2024-09-19 12:00:00,46.01,46.12,46.0,46.11,129574.0,44.0279,44.1331,44.0183,44.1236,129574.0
2024-09-19 12:10:00,46.1,46.15,46.07,46.14,58898.0,44.114,44.1618,44.0853,44.1523,58898.0
2024-09-19 12:20:00,46.13,46.13,46.01,46.07,67559.0,44.1427,44.1427,44.0279,44.0853,67559.0
2024-09-19 12:30:00,46.07,46.17,46.07,46.11,32416.0,44.0853,44.181,44.0853,44.1236,32416.0
2024-09-19 12:40:00,46.11,46.19,46.09,46.18,79395.0,44.1236,44.2001,44.1044,44.1905,79395.0
2024-09-19 12:50:00,46.19,46.2,46.12,46.19,45035.0,44.2001,44.2097,44.1331,44.2001,45035.0
2024-09-19 13:00:00,46.2,46.26,46.18,46.26,54253.0,44.2097,44.2671,44.1905,44.2671,54253.0
2024-09-19 13:10:00,46.26,46.34,46.25,46.32,75310.0,44.2671,44.3436,44.2575,44.3245,75310.0
2024-09-19 13:20:00,46.32,46.34,46.27,46.3,55468.0,44.3245,44.3436,44.2767,44.3054,55468.0
2024-09-19 13:30:00,46.31,46.42,46.31,46.41,83967.0,44.3149,44.4202,44.3149,44.4106,83967.0
2024-09-19 13:40:00,46.41,46.52,46.4,46.49,144214.0,44.4106,44.5159,44.4011,44.4872,144214.0
2024-09-19 13:50:00,46.49,46.52,46.45,46.49,127072.0,44.4872,44.5159,44.4489,44.4872,127072.0
2024-09-19 14:00:00,46.48,46.56,46.48,46.54,94781.0,44.4776,44.5542,44.4776,44.535,94781.0
2024-09-19 14:10:00,46.54,46.61,46.5,46.52,120355.0,44.535,44.602,44.4968,44.5159,120355.0
2024-09-19 14:20:00,46.52,46.58,46.5,46.56,80180.0,44.5159,44.5733,44.4968,44.5542,80180.0
2024-09-19 14:30:00,46.57,46.6,46.53,46.6,80554.0,44.5637,44.5924,44.5255,44.5924,80554.0
2024-09-19 14:40:00,46.59,46.62,46.54,46.55,95271.0,44.5829,44.6116,44.535,44.5446,95271.0
2024-09-19 14:50:00,46.54,46.6,46.49,46.56,138193.0,44.535,44.5924,44.4872,44.5542,138193.0
2024-09-19 15:00:00,46.55,46.6,46.53,46.58,84255.0,44.5446,44.5924,44.5255,44.5733,84255.0
2024-09-19 15:10:00,46.58,46.61,46.54,46.55,123406.0,44.5733,44.602,44.535,44.5446,123406.0
2024-09-19 15:20:00,46.56,46.58,46.46,46.46,213673.0,44.5542,44.5733,44.4585,44.4585,213673.0
2024-09-19 15:30:00,46.46,46.46,46.37,46.39,108227.0,44.4585,44.4585,44.3724,44.3915,108227.0
2024-09-19 15:40:00,46.39,46.49,46.38,46.48,170012.0,44.3915,44.4872,44.3819,44.4776,170012.0
2024-09-19 15:50:00,46.47,46.48,46.27,46.47,870283.0,44.468,44.4776,44.2767,44.468,870283.0
2024-09-20 09:30:00,46.29,46.37,46.07,46.22,1150028.0,44.2958,44.3724,44.0853,44.2288,1150028.0
2024-09-20 09:40:00,46.22,46.31,46.04,46.09,73894.0,44.2288,44.3149,44.0566,44.1044,73894.0
2024-09-20 09:50:00,46.08,46.16,46.0,46.07,75617.0,44.0948,44.1714,44.0183,44.0853,75617.0
2024-09-20 10:00:00,46.07,46.1,46.0,46.03,47619.0,44.0853,44.114,44.0183,44.047,47619.0
2024-09-20 10:10:00,46.04,46.06,45.96,46.05,77033.0,44.0566,44.0757,43.98,44.0661,77033.0
2024-09-20 10:20:00,46.06,46.11,45.97,45.98,55579.0,44.0757,44.1236,43.9896,43.9992,55579.0
2024-09-20 10:30:00,45.98,46.08,45.92,46.03,71994.0,43.9992,44.0948,43.9417,44.047,71994.0
2024-09-20 10:40:00,46.03,46.06,45.99,46.03,48655.0,44.047,44.0757,44.0087,44.047,48655.0
2024-09-20 10:50:00,46.03,46.09,45.99,46.02,41069.0,44.047,44.1044,44.0087,44.0374,41069.0
2024-09-20 11:00:00,46.01,46.03,45.94,46.01,33853.0,44.0279,44.047,43.9609,44.0279,33853.0
2024-09-20 11:10:00,46.0,46.01,45.93,45.93,32752.0,44.0183,44.0279,43.9513,43.9513,32752.0
2024-09-20 11:20:00,45.94,45.95,45.88,45.95,30501.0,43.9609,43.9704,43.9035,43.9704,30501.0
2024-09-20 11:30:00,45.94,45.98,45.85,45.96,35497.0,43.9609,43.9992,43.8748,43.98,35497.0
2024-09-20 11:40:00,45.97,46.05,45.96,45.98,30652.0,43.9896,44.0661,43.98,43.9992,30652.0
2024-09-20 11:50:00,45.98,45.98,45.89,45.91,39926.0,43.9992,43.9992,43.913,43.9322,39926.0
2024-09-20 12:00:00,45.89,45.92,45.84,45.9,39629.0,43.913,43.9417,43.8652,43.9226,39629.0
2024-09-20 12:10:00,45.9,45.92,45.86,45.89,23212.0,43.9226,43.9417,43.8843,43.913,23212.0
2024-09-20 12:20:00,45.9,45.98,45.88,45.94,36642.0,43.9226,43.9992,43.9035,43.9609,36642.0
2024-09-20 12:30:00,45.94,45.98,45.91,45.95,31561.0,43.9609,43.9992,43.9322,43.9704,31561.0
2024-09-20 12:40:00,45.96,46.0,45.95,46.0,51606.0,43.98,44.0183,43.9704,44.0183,51606.0
2024-09-20 12:50:00,46.0,46.03,45.97,45.97,83563.0,44.0183,44.047,43.9896,43.9896,83563.0
2024-09-20 13:00:00,45.98,46.01,45.96,45.99,45842.0,43.9992,44.0279,43.98,44.0087,45842.0
2024-09-20 13:10:00,45.99,46.04,45.99,46.02,29466.0,44.0087,44.0566,44.0087,44.0374,29466.0
2024-09-20 13:20:00,46.02,46.02,45.95,45.99,21083.0,44.0374,44.0374,43.9704,44.0087,21083.0
2024-09-20 13:30:00,45.99,46.01,45.97,45.99,34817.0,44.0087,44.0279,43.9896,44.0087,34817.0
2024-09-20 13:40:00,45.99,46.07,45.98,46.06,45008.0,44.0087,44.0853,43.9992,44.0757,45008.0
2024-09-20 13:50:00,46.06,46.12,46.06,46.09,47622.0,44.0757,44.1331,44.0757,44.1044,47622.0
2024-09-20 14:00:00,46.09,46.1,46.02,46.03,43934.0,44.1044,44.114,44.0374,44.047,43934.0
2024-09-20 14:10:00,46.03,46.08,46.0,46.06,71194.0,44.047,44.0948,44.0183,44.0757,71194.0
2024-09-20 14:20:00,46.05,46.06,46.0,46.04,87544.0,44.0661,44.0757,44.0183,44.0566,87544.0
2024-09-20 14:30:00,46.03,46.04,45.95,45.96,98270.0,44.047,44.0566,43.9704,43.98,98270.0
2024-09-20 14:40:00,45.96,45.99,45.92,45.93,48453.0,43.98,44.0087,43.9417,43.9513,48453.0
2024-09-20 14:50:00,45.93,45.98,45.91,45.94,79023.0,43.9513,43.9992,43.9322,43.9609,79023.0
2024-09-20 15:00:00,45.94,45.98,45.92,45.94,49934.0,43.9609,43.9992,43.9417,43.9609,49934.0
2024-09-20 15:10:00,45.94,45.97,45.9,45.97,70866.0,43.9609,43.9896,43.9226,43.9896,70866.0
2024-09-20 15:20:00,45.98,46.06,45.96,46.02,66845.0,43.9992,44.0757,43.98,44.0374,66845.0
2024-09-20 15:30:00,46.02,46.02,45.93,45.94,99689.0,44.0374,44.0374,43.9513,43.9609,99689.0
2024-09-20 15:40:00,45.94,45.99,45.85,45.91,194848.0,43.9609,44.0087,43.8748,43.9322,194848.0
2024-09-20 15:50:00,45.91,46.01,45.9,45.98,373067.0,43.9322,44.0279,43.9226,43.9992,373067.0
2024-09-23 09:30:00,46.14,46.3,45.92,46.23,131630.0,44.1523,44.3054,43.9417,44.2384,131630.0
2024-09-23 09:40:00,46.23,46.27,45.87,45.91,151095.0,44.2384,44.2767,43.8939,43.9322,151095.0
2024-09-23 09:50:00,45.88,45.95,45.85,45.88,60704.0,43.9035,43.9704,43.8748,43.9035,60704.0
2024-09-23 10:00:00,45.89,46.0,45.88,45.96,64491.0,43.913,44.0183,43.9035,43.98,64491.0
2024-09-23 10:10:00,45.96,46.06,45.93,46.04,44552.0,43.98,44.0757,43.9513,44.0566,44552.0
2024-09-23 10:20:00,46.04,46.07,46.01,46.05,51963.0,44.0566,44.0853,44.0279,44.0661,51963.0
2024-09-23 10:30:00,46.05,46.07,45.99,46.0,44698.0,44.0661,44.0853,44.0087,44.0183,44698.0
2024-09-23 10:40:00,46.0,46.07,45.97,46.01,40480.0,44.0183,44.0853,43.9896,44.0279,40480.0
2024-09-23 10:50:00,46.01,46.02,45.92,46.0,35202.0,44.0279,44.0374,43.9417,44.0183,35202.0
2024-09-23 11:00:00,45.98,45.99,45.78,45.8,56974.0,43.9992,44.0087,43.8078,43.8269,56974.0
2024-09-23 11:10:00,45.8,45.85,45.77,45.8,39534.0,43.8269,43.8748,43.7982,43.8269,39534.0
2024-09-23 11:20:00,45.8,45.83,45.76,45.8,35571.0,43.8269,43.8556,43.7886,43.8269,35571.0
2024-09-23 11:30:00,45.8,45.85,45.76,45.84,22316.0,43.8269,43.8748,43.7886,43.8652,22316.0
2024-09-23 11:40:00,45.86,45.86,45.81,45.84,30258.0,43.8843,43.8843,43.8365,43.8652,30258.0
2024-09-23 11:50:00,45.85,45.89,45.83,45.86,63909.0,43.8748,43.913,43.8556,43.8843,63909.0
2024-09-23 12:00:00,45.85,45.85,45.81,45.82,48650.0,43.8748,43.8748,43.8365,43.846,48650.0
2024-09-23 12:10:00,45.82,45.86,45.78,45.84,99359.0,43.846,43.8843,43.8078,43.8652,99359.0
2024-09-23 12:20:00,45.83,45.84,45.79,45.8,21084.0,43.8556,43.8652,43.8173,43.8269,21084.0
2024-09-23 12:30:00,45.8,45.86,45.78,45.82,34221.0,43.8269,43.8843,43.8078,43.846,34221.0
2024-09-23 12:40:00,45.81,45.83,45.77,45.83,33473.0,43.8365,43.8556,43.7982,43.8556,33473.0
2024-09-23 12:50:00,45.83,45.89,45.83,45.88,27114.0,43.8556,43.913,43.8556,43.9035,27114.0
2024-09-23 13:00:00,45.88,45.93,45.85,45.91,32490.0,43.9035,43.9513,43.8748,43.9322,32490.0
2024-09-23 13:10:00,45.92,45.97,45.91,45.95,38392.0,43.9417,43.9896,43.9322,43.9704,38392.0
2024-09-23 13:20:00,45.95,46.0,45.92,45.99,41608.0,43.9704,44.0183,43.9417,44.0087,41608.0
2024-09-23 13:30:00,46.0,46.03,45.99,46.03,31013.0,44.0183,44.047,44.0087,44.047,31013.0
2024-09-23 13:40:00,46.04,46.04,46.0,46.0,32824.0,44.0566,44.0566,44.0183,44.0183,32824.0
2024-09-23 13:50:00,46.01,46.02,45.98,45.99,16969.0,44.0279,44.0374,43.9992,44.0087,16969.0
2024-09-23 14:00:00,45.98,45.99,45.93,45.98,26669.0,43.9992,44.0087,43.9513,43.9992,26669.0
2024-09-23 14:10:00,45.98,45.99,45.93,45.95,87295.0,43.9992,44.0087,43.9513,43.9704,87295.0
2024-09-23 14:20:00,45.96,45.99,45.93,45.95,23742.0,43.98,44.0087,43.9513,43.9704,23742.0
2024-09-23 14:30:00,45.95,45.95,45.88,45.89,35673.0,43.9704,43.9704,43.9035,43.913,35673.0
2024-09-23 14:40:00,45.89,45.92,45.86,45.88,21596.0,43.913,43.9417,43.8843,43.9035,21596.0
2024-09-23 14:50:00,45.88,45.88,45.83,45.84,41080.0,43.9035,43.9035,43.8556,43.8652,41080.0
2024-09-23 15:00:00,45.84,45.9,45.83,45.9,30746.0,43.8652,43.9226,43.8556,43.9226,30746.0
2024-09-23 15:10:00,45.89,45.93,45.88,45.92,65396.0,43.913,43.9513,43.9035,43.9417,65396.0
2024-09-23 15:20:00,45.92,45.94,45.87,45.91,71000.0,43.9417,43.9609,43.8939,43.9322,71000.0
2024-09-23 15:30:00,45.91,45.96,45.9,45.93,72960.0,43.9322,43.98,43.9226,43.9513,72960.0
2024-09-23 15:40:00,45.93,45.94,45.87,45.9,70338.0,43.9513,43.9609,43.8939,43.9226,70338.0
2024-09-23 15:50:00,45.9,45.9,45.84,45.85,328684.0,43.9226,43.9226,43.8652,43.8748,328684.0
2024-09-24 09:30:00,45.86,45.97,45.68,45.92,135116.0,43.8843,43.9896,43.7121,43.9417,135116.0
2024-09-24 09:40:00,45.91,45.98,45.87,45.95,73330.0,43.9322,43.9992,43.8939,43.9704,73330.0
2024-09-24 09:50:00,45.93,45.94,45.8,45.82,71406.0,43.9513,43.9609,43.8269,43.846,71406.0
2024-09-24 10:00:00,45.82,45.84,45.7,45.82,163883.0,43.846,43.8652,43.7312,43.846,163883.0
2024-09-24 10:10:00,45.83,45.85,45.65,45.68,64754.0,43.8556,43.8748,43.6834,43.7121,64754.0
2024-09-24 10:20:00,45.68,45.74,45.62,45.68,55900.0,43.7121,43.7695,43.6547,43.7121,55900.0
2024-09-24 10:30:00,45.69,45.69,45.5,45.53,54554.0,43.7216,43.7216,43.5398,43.5685,54554.0
2024-09-24 10:40:00,45.54,45.62,45.54,45.6,49727.0,43.5781,43.6547,43.5781,43.6355,49727.0
2024-09-24 10:50:00,45.59,45.63,45.56,45.59,38283.0,43.626,43.6642,43.5972,43.626,38283.0
2024-09-24 11:00:00,45.59,45.6,45.52,45.55,45815.0,43.626,43.6355,43.559,43.5877,45815.0
2024-09-24 11:10:00,45.55,45.57,45.45,45.46,50578.0,43.5877,43.6068,43.492,43.5016,50578.0
2024-09-24 11:20:00,45.47,45.52,45.45,45.47,50663.0,43.5111,43.559,43.492,43.5111,50663.0
2024-09-24 11:30:00,45.47,45.49,45.4,45.44,73217.0,43.5111,43.5303,43.4441,43.4824,73217.0
2024-09-24 11:40:00,45.44,45.51,45.43,45.43,61590.0,43.4824,43.5494,43.4728,43.4728,61590.0
2024-09-24 11:50:00,45.43,45.49,45.41,45.45,87110.0,43.4728,43.5303,43.4537,43.492,87110.0
2024-09-24 12:00:00,45.46,45.47,45.42,45.46,78601.0,43.5016,43.5111,43.4633,43.5016,78601.0
2024-09-24 12:10:00,45.45,45.47,45.43,45.44,38886.0,43.492,43.5111,43.4728,43.4824,38886.0
2024-09-24 12:20:00,45.44,45.45,45.32,45.33,71341.0,43.4824,43.492,43.3676,43.3772,71341.0
2024-09-24 12:30:00,45.33,45.34,45.28,45.32,37505.0,43.3772,43.3867,43.3293,43.3676,37505.0
2024-09-24 12:40:00,45.34,45.43,45.32,45.41,33026.0,43.3867,43.4728,43.3676,43.4537,33026.0
2024-09-24 12:50:00,45.41,45.45,45.4,45.43,39531.0,43.4537,43.492,43.4441,43.4728,39531.0
2024-09-24 13:00:00,45.44,45.47,45.41,45.44,69986.0,43.4824,43.5111,43.4537,43.4824,69986.0
2024-09-24 13:10:00,45.45,45.58,45.44,45.57,60609.0,43.492,43.6164,43.4824,43.6068,60609.0
2024-09-24 13:20:00,45.57,45.58,45.5,45.51,31299.0,43.6068,43.6164,43.5398,43.5494,31299.0
2024-09-24 13:30:00,45.51,45.58,45.5,45.55,68218.0,43.5494,43.6164,43.5398,43.5877,68218.0
2024-09-24 13:40:00,45.54,45.57,45.52,45.55,35403.0,43.5781,43.6068,43.559,43.5877,35403.0
2024-09-24 13:50:00,45.55,45.56,45.51,45.53,32545.0,43.5877,43.5972,43.5494,43.5685,32545.0
2024-09-24 14:00:00,45.54,45.58,45.52,45.55,69684.0,43.5781,43.6164,43.559,43.5877,69684.0
2024-09-24 14:10:00,45.55,45.56,45.51,45.55,35083.0,43.5877,43.5972,43.5494,43.5877,35083.0
2024-09-24 14:20:00,45.54,45.56,45.51,45.55,45033.0,43.5781,43.5972,43.5494,43.5877,45033.0
2024-09-24 14:30:00,45.55,45.57,45.51,45.57,62463.0,43.5877,43.6068,43.5494,43.6068,62463.0
2024-09-24 14:40:00,45.57,45.58,45.53,45.57,29086.0,43.6068,43.6164,43.5685,43.6068,29086.0
2024-09-24 14:50:00,45.57,45.57,45.5,45.51,27728.0,43.6068,43.6068,43.5398,43.5494,27728.0
2024-09-24 15:00:00,45.51,45.57,45.5,45.54,39140.0,43.5494,43.6068,43.5398,43.5781,39140.0
2024-09-24 15:10:00,45.54,45.59,45.53,45.57,90516.0,43.5781,43.626,43.5685,43.6068,90516.0
2024-09-24 15:20:00,45.57,45.6,45.55,45.55,55365.0,43.6068,43.6355,43.5877,43.5877,55365.0
2024-09-24 15:30:00,45.55,45.6,45.5,45.51,74414.0,43.5877,43.6355,43.5398,43.5494,74414.0
2024-09-24 15:40:00,45.51,45.58,45.51,45.57,143613.0,43.5494,43.6164,43.5494,43.6068,143613.0
2024-09-24 15:50:00,45.57,45.67,45.55,45.64,648365.0,43.6068,43.7025,43.5877,43.6738,648365.0
2024-09-25 09:30:00,45.68,45.68,45.32,45.38,178738.0,43.7121,43.7121,43.3676,43.425,178738.0
2024-09-25 09:40:00,45.38,45.43,45.26,45.27,44721.0,43.425,43.4728,43.3102,43.3197,44721.0
2024-09-25 09:50:00,45.27,45.31,45.1,45.13,63558.0,43.3197,43.358,43.1571,43.1858,63558.0
2024-09-25 10:00:00,45.14,45.22,45.11,45.22,82694.0,43.1953,43.2719,43.1666,43.2719,82694.0
2024-09-25 10:10:00,45.22,45.24,45.05,45.06,76237.0,43.2719,43.291,43.1092,43.1188,76237.0
2024-09-25 10:20:00,45.06,45.06,44.97,45.03,38114.0,43.1188,43.1188,43.0327,43.0901,38114.0
2024-09-25 10:30:00,45.03,45.1,44.98,45.06,79958.0,43.0901,43.1571,43.0422,43.1188,79958.0
2024-09-25 10:40:00,45.06,45.19,45.05,45.19,56898.0,43.1188,43.2432,43.1092,43.2432,56898.0
2024-09-25 10:50:00,45.19,45.25,45.17,45.21,38162.0,43.2432,43.3006,43.224,43.2623,38162.0
2024-09-25 11:00:00,45.21,45.25,45.15,45.2,57757.0,43.2623,43.3006,43.2049,43.2528,57757.0
2024-09-25 11:10:00,45.2,45.22,45.11,45.18,103892.0,43.2528,43.2719,43.1666,43.2336,103892.0
2024-09-25 11:20:00,45.18,45.22,45.15,45.18,35834.0,43.2336,43.2719,43.2049,43.2336,35834.0
2024-09-25 11:30:00,45.17,45.19,45.1,45.15,86847.0,43.224,43.2432,43.1571,43.2049,86847.0
2024-09-25 11:40:00,45.15,45.19,45.12,45.14,48586.0,43.2049,43.2432,43.1762,43.1953,48586.0
2024-09-25 11:50:00,45.13,45.21,45.13,45.21,36999.0,43.1858,43.2623,43.1858,43.2623,36999.0
2024-09-25 12:00:00,45.19,45.26,45.18,45.25,30014.0,43.2432,43.3102,43.2336,43.3006,30014.0
2024-09-25 12:10:00,45.26,45.27,45.2,45.23,24048.0,43.3102,43.3197,43.2528,43.2815,24048.0
2024-09-25 12:20:00,45.22,45.24,45.14,45.18,39435.0,43.2719,43.291,43.1953,43.2336,39435.0
2024-09-25 12:30:00,45.17,45.18,45.1,45.12,26772.0,43.224,43.2336,43.1571,43.1762,26772.0
2024-09-25 12:40:00,45.12,45.13,45.07,45.1,57963.0,43.1762,43.1858,43.1284,43.1571,57963.0
2024-09-25 12:50:00,45.09,45.15,45.07,45.09,63318.0,43.1475,43.2049,43.1284,43.1475,63318.0
2024-09-25 13:00:00,45.09,45.09,45.02,45.02,40922.0,43.1475,43.1475,43.0805,43.0805,40922.0
2024-09-25 13:10:00,45.03,45.06,45.01,45.03,39491.0,43.0901,43.1188,43.0709,43.0901,39491.0
2024-09-25 13:20:00,45.03,45.03,44.94,44.98,50556.0,43.0901,43.0901,43.004,43.0422,50556.0
2024-09-25 13:30:00,44.97,45.0,44.88,44.9,56194.0,43.0327,43.0614,42.9465,42.9657,56194.0
2024-09-25 13:40:00,44.89,44.9,44.84,44.9,46564.0,42.9561,42.9657,42.9083,42.9657,46564.0
2024-09-25 13:50:00,44.9,45.0,44.89,44.96,52919.0,42.9657,43.0614,42.9561,43.0231,52919.0
2024-09-25 14:00:00,44.96,44.98,44.87,44.89,53351.0,43.0231,43.0422,42.937,42.9561,53351.0
2024-09-25 14:10:00,44.89,44.93,44.85,44.9,61019.0,42.9561,42.9944,42.9178,42.9657,61019.0
2024-09-25 14:20:00,44.9,44.91,44.86,44.9,101856.0,42.9657,42.9753,42.9274,42.9657,101856.0
2024-09-25 14:30:00,44.9,44.93,44.88,44.9,55108.0,42.9657,42.9944,42.9465,42.9657,55108.0
2024-09-25 14:40:00,44.9,44.92,44.85,44.85,61959.0,42.9657,42.9848,42.9178,42.9178,61959.0
2024-09-25 14:50:00,44.85,44.87,44.81,44.83,69775.0,42.9178,42.937,42.8796,42.8987,69775.0
2024-09-25 15:00:00,44.82,44.88,44.81,44.87,58712.0,42.8891,42.9465,42.8796,42.937,58712.0
2024-09-25 15:10:00,44.87,44.88,44.8,44.8,66362.0,42.937,42.9465,42.87,42.87,66362.0
2024-09-25 15:20:00,44.8,44.81,44.76,44.8,82479.0,42.87,42.8796,42.8317,42.87,82479.0
2024-09-25 15:30:00,44.79,44.8,44.7,44.73,119258.0,42.8604,42.87,42.7743,42.803,119258.0
2024-09-25 15:40:00,44.73,44.8,44.72,44.77,141964.0,42.803,42.87,42.7934,42.8413,141964.0
2024-09-25 15:50:00,44.78,44.81,44.72,44.75,595261.0,42.8509,42.8796,42.7934,42.8221,595261.0
2024-09-26 09:30:00,45.03,45.11,44.3,44.34,802835.0,43.0901,43.1666,42.3915,42.4298,802835.0
2024-09-26 09:40:00,44.34,44.92,44.24,44.86,372538.0,42.4298,42.9848,42.3341,42.9274,372538.0
2024-09-26 09:50:00,44.86,44.98,44.79,44.95,387532.0,42.9274,43.0422,42.8604,43.0135,387532.0
2024-09-26 10:00:00,44.93,45.15,44.9,44.94,160376.0,42.9944,43.2049,42.9657,43.004,160376.0
2024-09-26 10:10:00,44.94,45.08,44.93,45.0,80167.0,43.004,43.1379,42.9944,43.0614,80167.0
2024-09-26 10:20:00,45.0,45.04,44.82,45.04,130855.0,43.0614,43.0997,42.8891,43.0997,130855.0
2024-09-26 10:30:00,45.04,45.32,45.04,45.28,144549.0,43.0997,43.3676,43.0997,43.3293,144549.0
2024-09-26 10:40:00,45.29,45.29,45.13,45.22,117109.0,43.3389,43.3389,43.1858,43.2719,117109.0
2024-09-26 10:50:00,45.22,45.27,45.16,45.2,104392.0,43.2719,43.3197,43.2145,43.2528,104392.0
2024-09-26 11:00:00,45.21,45.27,45.1,45.14,129038.0,43.2623,43.3197,43.1571,43.1953,129038.0
2024-09-26 11:10:00,45.14,45.17,45.06,45.16,56635.0,43.1953,43.224,43.1188,43.2145,56635.0
2024-09-26 11:20:00,45.16,45.21,45.09,45.14,59656.0,43.2145,43.2623,43.1475,43.1953,59656.0
2024-09-26 11:30:00,45.13,45.18,45.1,45.16,70206.0,43.1858,43.2336,43.1571,43.2145,70206.0
2024-09-26 11:40:00,45.17,45.17,45.04,45.05,93388.0,43.224,43.224,43.0997,43.1092,93388.0
2024-09-26 11:50:00,45.05,45.13,45.01,45.08,75231.0,43.1092,43.1858,43.0709,43.1379,75231.0
2024-09-26 12:00:00,45.08,45.18,45.05,45.16,141522.0,43.1379,43.2336,43.1092,43.2145,141522.0
2024-09-26 12:10:00,45.17,45.26,45.13,45.26,254786.0,43.224,43.3102,43.1858,43.3102,254786.0
2024-09-26 12:20:00,45.27,45.33,45.21,45.22,97584.0,43.3197,43.3772,43.2623,43.2719,97584.0
2024-09-26 12:30:00,45.22,45.28,45.16,45.18,78726.0,43.2719,43.3293,43.2145,43.2336,78726.0
2024-09-26 12:40:00,45.19,45.28,45.17,45.26,66017.0,43.2432,43.3293,43.224,43.3102,66017.0
2024-09-26 12:50:00,45.26,45.28,45.2,45.26,47200.0,43.3102,43.3293,43.2528,43.3102,47200.0
2024-09-26 13:00:00,45.26,45.36,45.24,45.33,111919.0,43.3102,43.4059,43.291,43.3772,111919.0
2024-09-26 13:10:00,45.33,45.38,45.23,45.29,328249.0,43.3772,43.425,43.2815,43.3389,328249.0
2024-09-26 13:20:00,45.28,45.36,45.26,45.36,76410.0,43.3293,43.4059,43.3102,43.4059,76410.0
2024-09-26 13:30:00,45.36,45.4,45.32,45.38,63612.0,43.4059,43.4441,43.3676,43.425,63612.0
2024-09-26 13:40:00,45.38,45.4,45.3,45.33,48827.0,43.425,43.4441,43.3484,43.3772,48827.0
2024-09-26 13:50:00,45.33,45.35,45.28,45.35,66644.0,43.3772,43.3963,43.3293,43.3963,66644.0
2024-09-26 14:00:00,45.35,45.38,45.33,45.34,83312.0,43.3963,43.425,43.3772,43.3867,83312.0
2024-09-26 14:10:00,45.34,45.39,45.31,45.37,121885.0,43.3867,43.4346,43.358,43.4154,121885.0
2024-09-26 14:20:00,45.38,45.43,45.33,45.35,52151.0,43.425,43.4728,43.3772,43.3963,52151.0
2024-09-26 14:30:00,45.35,45.36,45.3,45.32,75583.0,43.3963,43.4059,43.3484,43.3676,75583.0
2024-09-26 14:40:00,45.31,45.34,45.27,45.32,52275.0,43.358,43.3867,43.3197,43.3676,52275.0
2024-09-26 14:50:00,45.31,45.33,45.3,45.33,55805.0,43.358,43.3772,43.3484,43.3772,55805.0
2024-09-26 15:00:00,45.33,45.38,45.27,45.29,87594.0,43.3772,43.425,43.3197,43.3389,87594.0
2024-09-26 15:10:00,45.3,45.38,45.28,45.36,212700.0,43.3484,43.425,43.3293,43.4059,212700.0
2024-09-26 15:20:00,45.36,45.41,45.33,45.34,128923.0,43.4059,43.4537,43.3772,43.3867,128923.0
2024-09-26 15:30:00,45.34,45.35,45.25,45.29,297600.0,43.3867,43.3963,43.3006,43.3389,297600.0
2024-09-26 15:40:00,45.29,45.29,45.15,45.16,352141.0,43.3389,43.3389,43.2049,43.2145,352141.0
2024-09-26 15:50:00,45.17,45.38,45.16,45.28,784690.0,43.224,43.425,43.2145,43.3293,784690.0
2024-09-27 09:30:00,45.52,45.66,45.43,45.45,175000.0,43.559,43.6929,43.4728,43.492,175000.0
2024-09-27 09:40:00,45.47,45.52,45.24,45.26,97765.0,43.5111,43.559,43.291,43.3102,97765.0
2024-09-27 09:50:00,45.24,45.38,45.22,45.34,106082.0,43.291,43.425,43.2719,43.3867,106082.0
2024-09-27 10:00:00,45.34,45.42,45.22,45.34,221104.0,43.3867,43.4633,43.2719,43.3867,221104.0
2024-09-27 10:10:00,45.34,45.54,45.3,45.54,79360.0,43.3867,43.5781,43.3484,43.5781,79360.0
2024-09-27 10:20:00,45.54,45.65,45.52,45.6,122829.0,43.5781,43.6834,43.559,43.6355,122829.0
2024-09-27 10:30:00,45.6,45.65,45.53,45.57,103217.0,43.6355,43.6834,43.5685,43.6068,103217.0
2024-09-27 10:40:00,45.57,45.61,45.53,45.59,66482.0,43.6068,43.6451,43.5685,43.626,66482.0
2024-09-27 10:50:00,45.59,45.63,45.57,45.62,78216.0,43.626,43.6642,43.6068,43.6547,78216.0
2024-09-27 11:00:00,45.61,45.79,45.59,45.78,149011.0,43.6451,43.8173,43.626,43.8078,149011.0
2024-09-27 11:10:00,45.77,45.84,45.74,45.77,71053.0,43.7982,43.8652,43.7695,43.7982,71053.0
2024-09-27 11:20:00,45.78,45.83,45.72,45.8,52508.0,43.8078,43.8556,43.7504,43.8269,52508.0
2024-09-27 11:30:00,45.8,45.95,45.79,45.85,103817.0,43.8269,43.9704,43.8173,43.8748,103817.0
2024-09-27 11:40:00,45.86,45.86,45.78,45.8,37788.0,43.8843,43.8843,43.8078,43.8269,37788.0
2024-09-27 11:50:00,45.8,45.83,45.77,45.78,55840.0,43.8269,43.8556,43.7982,43.8078,55840.0
2024-09-27 12:00:00,45.78,45.79,45.71,45.77,56340.0,43.8078,43.8173,43.7408,43.7982,56340.0
2024-09-27 12:10:00,45.77,45.82,45.75,45.78,60512.0,43.7982,43.846,43.7791,43.8078,60512.0
2024-09-27 12:20:00,45.79,45.8,45.74,45.77,62309.0,43.8173,43.8269,43.7695,43.7982,62309.0
2024-09-27 12:30:00,45.78,45.79,45.72,45.74,50463.0,43.8078,43.8173,43.7504,43.7695,50463.0
2024-09-27 12:40:00,45.73,45.76,45.71,45.72,57203.0,43.7599,43.7886,43.7408,43.7504,57203.0
2024-09-27 12:50:00,45.72,45.75,45.71,45.73,45119.0,43.7504,43.7791,43.7408,43.7599,45119.0
2024-09-27 13:00:00,45.73,45.81,45.73,45.78,102606.0,43.7599,43.8365,43.7599,43.8078,102606.0
2024-09-27 13:10:00,45.78,45.83,45.77,45.78,91367.0,43.8078,43.8556,43.7982,43.8078,91367.0
2024-09-27 13:20:00,45.78,45.82,45.77,45.8,94894.0,43.8078,43.846,43.7982,43.8269,94894.0
2024-09-27 13:30:00,45.81,45.85,45.77,45.83,80599.0,43.8365,43.8748,43.7982,43.8556,80599.0
2024-09-27 13:40:00,45.83,45.86,45.82,45.83,63925.0,43.8556,43.8843,43.846,43.8556,63925.0
2024-09-27 13:50:00,45.83,45.84,45.69,45.72,89003.0,43.8556,43.8652,43.7216,43.7504,89003.0
2024-09-27 14:00:00,45.72,45.74,45.63,45.66,67367.0,43.7504,43.7695,43.6642,43.6929,67367.0
2024-09-27 14:10:00,45.66,45.67,45.59,45.61,115894.0,43.6929,43.7025,43.626,43.6451,115894.0
2024-09-27 14:20:00,45.61,45.63,45.54,45.58,89758.0,43.6451,43.6642,43.5781,43.6164,89758.0
2024-09-27 14:30:00,45.58,45.6,45.52,45.53,171749.0,43.6164,43.6355,43.559,43.5685,171749.0
2024-09-27 14:40:00,45.53,45.58,45.49,45.57,80425.0,43.5685,43.6164,43.5303,43.6068,80425.0
2024-09-27 14:50:00,45.57,45.59,45.52,45.58,59496.0,43.6068,43.626,43.559,43.6164,59496.0
2024-09-27 15:00:00,45.58,45.61,45.56,45.56,49647.0,43.6164,43.6451,43.5972,43.5972,49647.0
2024-09-27 15:10:00,45.56,45.63,45.56,45.6,70766.0,43.5972,43.6642,43.5972,43.6355,70766.0
2024-09-27 15:20:00,45.6,45.61,45.52,45.54,59887.0,43.6355,43.6451,43.559,43.5781,59887.0
2024-09-27 15:30:00,45.52,45.54,45.5,45.52,81364.0,43.559,43.5781,43.5398,43.559,81364.0
2024-09-27 15:40:00,45.51,45.52,45.43,45.43,276136.0,43.5494,43.559,43.4728,43.4728,276136.0
2024-09-27 15:50:00,45.43,45.53,45.43,45.47,482002.0,43.4728,43.5685,43.4728,43.5111,482002.0
2024-09-30 09:30:00,45.27,45.49,45.05,45.08,297098.0,43.7934,44.0062,43.5806,43.6096,297098.0
2024-09-30 09:40:00,45.08,45.12,44.86,44.94,102044.0,43.6096,43.6483,43.3968,43.4742,102044.0
2024-09-30 09:50:00,44.94,45.03,44.88,45.02,115073.0,43.4742,43.5612,43.4161,43.5515,115073.0
2024-09-30 10:00:00,45.02,45.28,44.98,45.25,157187.0,43.5515,43.8031,43.5128,43.774,157187.0
2024-09-30 10:10:00,45.25,45.31,45.17,45.23,80598.0,43.774,43.8321,43.6967,43.7547,80598.0
2024-09-30 10:20:00,45.23,45.36,45.22,45.33,58355.0,43.7547,43.8805,43.745,43.8514,58355.0
2024-09-30 10:30:00,45.33,45.5,45.29,45.5,87536.0,43.8514,44.0159,43.8127,44.0159,87536.0
2024-09-30 10:40:00,45.5,45.57,45.48,45.54,208009.0,44.0159,44.0836,43.9965,44.0546,208009.0
2024-09-30 10:50:00,45.53,45.55,45.45,45.45,68229.0,44.0449,44.0643,43.9675,43.9675,68229.0
2024-09-30 11:00:00,45.45,45.61,45.44,45.57,105988.0,43.9675,44.1223,43.9578,44.0836,105988.0
2024-09-30 11:10:00,45.57,45.58,45.49,45.56,67758.0,44.0836,44.0933,44.0062,44.0739,67758.0
2024-09-30 11:20:00,45.56,45.6,45.55,45.57,80605.0,44.0739,44.1126,44.0643,44.0836,80605.0
2024-09-30 11:30:00,45.58,45.62,45.56,45.58,69690.0,44.0933,44.132,44.0739,44.0933,69690.0
2024-09-30 11:40:00,45.57,45.64,45.55,45.58,116722.0,44.0836,44.1513,44.0643,44.0933,116722.0
2024-09-30 11:50:00,45.58,45.64,45.51,45.61,131242.0,44.0933,44.1513,44.0256,44.1223,131242.0
2024-09-30 12:00:00,45.62,45.66,45.6,45.61,79502.0,44.132,44.1707,44.1126,44.1223,79502.0
2024-09-30 12:10:00,45.61,45.62,45.55,45.57,54198.0,44.1223,44.132,44.0643,44.0836,54198.0
2024-09-30 12:20:00,45.57,45.6,45.55,45.58,45429.0,44.0836,44.1126,44.0643,44.0933,45429.0
2024-09-30 12:30:00,45.58,45.62,45.55,45.62,122102.0,44.0933,44.132,44.0643,44.132,122102.0
2024-09-30 12:40:00,45.62,45.62,45.58,45.59,68862.0,44.132,44.132,44.0933,44.103,68862.0
2024-09-30 12:50:00,45.59,45.66,45.58,45.63,61697.0,44.103,44.1707,44.0933,44.1416,61697.0
2024-09-30 13:00:00,45.63,45.68,45.6,45.68,57910.0,44.1416,44.19,44.1126,44.19,57910.0
2024-09-30 13:10:00,45.68,45.71,45.65,45.69,87929.0,44.19,44.219,44.161,44.1997,87929.0
2024-09-30 13:20:00,45.69,45.69,45.62,45.63,42696.0,44.1997,44.1997,44.132,44.1416,42696.0
2024-09-30 13:30:00,45.63,45.7,45.61,45.68,80611.0,44.1416,44.2094,44.1223,44.19,80611.0
2024-09-30 13:40:00,45.69,45.7,45.65,45.66,99596.0,44.1997,44.2094,44.161,44.1707,99596.0
2024-09-30 13:50:00,45.66,45.69,45.57,45.57,155634.0,44.1707,44.1997,44.0836,44.0836,155634.0
2024-09-30 14:00:00,45.58,45.58,45.4,45.42,105048.0,44.0933,44.0933,43.9191,43.9385,105048.0
2024-09-30 14:10:00,45.42,45.42,45.25,45.26,102342.0,43.9385,43.9385,43.774,43.7837,102342.0
2024-09-30 14:20:00,45.23,45.26,45.1,45.25,174754.0,43.7547,43.7837,43.6289,43.774,174754.0
2024-09-30 14:30:00,45.25,45.31,45.21,45.3,117641.0,43.774,43.8321,43.7353,43.8224,117641.0
2024-09-30 14:40:00,45.3,45.44,45.29,45.41,61216.0,43.8224,43.9578,43.8127,43.9288,61216.0
2024-09-30 14:50:00,45.41,45.45,45.38,45.4,47022.0,43.9288,43.9675,43.8998,43.9191,47022.0
2024-09-30 15:00:00,45.39,45.41,45.34,45.39,60647.0,43.9095,43.9288,43.8611,43.9095,60647.0
2024-09-30 15:10:00,45.38,45.45,45.36,45.45,46560.0,43.8998,43.9675,43.8805,43.9675,46560.0
2024-09-30 15:20:00,45.45,45.49,45.44,45.46,50982.0,43.9675,44.0062,43.9578,43.9772,50982.0
2024-09-30 15:30:00,45.47,45.53,45.45,45.49,91040.0,43.9869,44.0449,43.9675,44.0062,91040.0
2024-09-30 15:40:00,45.5,45.6,45.47,45.58,109431.0,44.0159,44.1126,43.9869,44.0933,109431.0
2024-09-30 15:50:00,45.58,45.78,45.56,45.73,665143.0,44.0933,44.2868,44.0739,44.2384,665143.0
2024-10-01 09:30:00,45.38,45.43,44.95,45.06,160630.0,43.8998,43.9482,43.4838,43.5902,160630.0
2024-10-01 09:40:00,45.05,45.06,44.7,44.74,182067.0,43.5806,43.5902,43.242,43.2807,182067.0
2024-10-01 09:50:00,44.73,44.87,44.62,44.86,279930.0,43.271,43.4064,43.1646,43.3968,279930.0
2024-10-01 10:00:00,44.84,44.92,44.52,44.55,220650.0,43.3774,43.4548,43.0679,43.0969,220650.0
2024-10-01 10:10:00,44.55,44.57,44.34,44.35,201109.0,43.0969,43.1162,42.8937,42.9034,201109.0
2024-10-01 10:20:00,44.35,44.54,44.33,44.4,158008.0,42.9034,43.0872,42.884,42.9518,158008.0
2024-10-01 10:30:00,44.41,44.56,44.32,44.55,114297.0,42.9614,43.1065,42.8744,43.0969,114297.0
2024-10-01 10:40:00,44.56,44.64,44.51,44.54,88016.0,43.1065,43.1839,43.0582,43.0872,88016.0
2024-10-01 10:50:00,44.55,44.6,44.49,44.59,56231.0,43.0969,43.1452,43.0388,43.1356,56231.0
2024-10-01 11:00:00,44.59,44.62,44.43,44.45,62964.0,43.1356,43.1646,42.9808,43.0001,62964.0
2024-10-01 11:10:00,44.46,44.62,44.42,44.62,69931.0,43.0098,43.1646,42.9711,43.1646,69931.0
2024-10-01 11:20:00,44.63,44.77,44.6,44.73,120235.0,43.1743,43.3097,43.1452,43.271,120235.0
2024-10-01 11:30:00,44.72,44.83,44.7,44.82,53610.0,43.2613,43.3677,43.242,43.3581,53610.0
2024-10-01 11:40:00,44.83,44.85,44.76,44.8,64457.0,43.3677,43.3871,43.3,43.3387,64457.0
2024-10-01 11:50:00,44.8,44.83,44.75,44.75,55095.0,43.3387,43.3677,43.2903,43.2903,55095.0
2024-10-01 12:00:00,44.74,44.8,44.71,44.75,42169.0,43.2807,43.3387,43.2517,43.2903,42169.0
2024-10-01 12:10:00,44.75,44.81,44.75,44.77,53611.0,43.2903,43.3484,43.2903,43.3097,53611.0
2024-10-01 12:20:00,44.77,44.81,44.74,44.79,42444.0,43.3097,43.3484,43.2807,43.329,42444.0
2024-10-01 12:30:00,44.8,44.8,44.66,44.74,66029.0,43.3387,43.3387,43.2033,43.2807,66029.0
2024-10-01 12:40:00,44.74,44.77,44.59,44.62,63000.0,43.2807,43.3097,43.1356,43.1646,63000.0
2024-10-01 12:50:00,44.62,44.77,44.62,44.71,65544.0,43.1646,43.3097,43.1646,43.2517,65544.0
2024-10-01 13:00:00,44.71,44.72,44.59,44.61,37421.0,43.2517,43.2613,43.1356,43.1549,37421.0
2024-10-01 13:10:00,44.62,44.63,44.52,44.56,40213.0,43.1646,43.1743,43.0679,43.1065,40213.0
2024-10-01 13:20:00,44.56,44.59,44.49,44.51,49695.0,43.1065,43.1356,43.0388,43.0582,49695.0
2024-10-01 13:30:00,44.51,44.61,44.49,44.59,75209.0,43.0582,43.1549,43.0388,43.1356,75209.0
2024-10-01 13:40:00,44.59,44.63,44.53,44.59,39792.0,43.1356,43.1743,43.0775,43.1356,39792.0
2024-10-01 13:50:00,44.59,44.72,44.58,44.72,43057.0,43.1356,43.2613,43.1259,43.2613,43057.0
2024-10-01 14:00:00,44.72,44.8,44.71,44.77,63696.0,43.2613,43.3387,43.2517,43.3097,63696.0
2024-10-01 14:10:00,44.76,44.85,44.75,44.78,64320.0,43.3,43.3871,43.2903,43.3194,64320.0
2024-10-01 14:20:00,44.79,44.8,44.73,44.77,24423.0,43.329,43.3387,43.271,43.3097,24423.0
2024-10-01 14:30:00,44.78,44.82,44.77,44.8,47427.0,43.3194,43.3581,43.3097,43.3387,47427.0
2024-10-01 14:40:00,44.8,44.85,44.79,44.81,34985.0,43.3387,43.3871,43.329,43.3484,34985.0
2024-10-01 14:50:00,44.82,44.84,44.76,44.78,59351.0,43.3581,43.3774,43.3,43.3194,59351.0
2024-10-01 15:00:00,44.78,44.78,44.72,44.73,59142.0,43.3194,43.3194,43.2613,43.271,59142.0
2024-10-01 15:10:00,44.73,44.73,44.64,44.68,108759.0,43.271,43.271,43.1839,43.2226,108759.0
2024-10-01 15:20:00,44.68,44.74,44.66,44.7,64965.0,43.2226,43.2807,43.2033,43.242,64965.0
2024-10-01 15:30:00,44.7,44.7,44.54,44.6,157248.0,43.242,43.242,43.0872,43.1452,157248.0
2024-10-01 15:40:00,44.6,44.64,44.57,44.61,139775.0,43.1452,43.1839,43.1162,43.1549,139775.0
2024-10-01 15:50:00,44.6,44.6,44.43,44.46,534094.0,43.1452,43.1452,42.9808,43.0098,534094.0
2024-10-02 09:30:00,44.47,44.7,44.32,44.58,131922.0,43.0195,43.242,42.8744,43.1259,131922.0
2024-10-02 09:40:00,44.57,44.82,44.47,44.8,83760.0,43.1162,43.3581,43.0195,43.3387,83760.0
2024-10-02 09:50:00,44.79,44.91,44.69,44.69,78578.0,43.329,43.4451,43.2323,43.2323,78578.0
2024-10-02 10:00:00,44.69,44.77,44.58,44.73,105555.0,43.2323,43.3097,43.1259,43.271,105555.0
2024-10-02 10:10:00,44.73,44.76,44.59,44.61,189652.0,43.271,43.3,43.1356,43.1549,189652.0
2024-10-02 10:20:00,44.62,44.64,44.48,44.52,96664.0,43.1646,43.1839,43.0292,43.0679,96664.0
2024-10-02 10:30:00,44.52,44.54,44.38,44.46,251904.0,43.0679,43.0872,42.9324,43.0098,251904.0
2024-10-02 10:40:00,44.46,44.55,44.41,44.55,57797.0,43.0098,43.0969,42.9614,43.0969,57797.0
2024-10-02 10:50:00,44.56,44.58,44.39,44.4,95077.0,43.1065,43.1259,42.9421,42.9518,95077.0
2024-10-02 11:00:00,44.41,44.47,44.38,44.39,75154.0,42.9614,43.0195,42.9324,42.9421,75154.0
2024-10-02 11:10:00,44.4,44.43,44.33,44.42,48721.0,42.9518,42.9808,42.884,42.9711,48721.0
2024-10-02 11:20:00,44.42,44.46,44.35,44.46,48824.0,42.9711,43.0098,42.9034,43.0098,48824.0
2024-10-02 11:30:00,44.46,44.5,44.41,44.45,36100.0,43.0098,43.0485,42.9614,43.0001,36100.0
2024-10-02 11:40:00,44.45,44.52,44.44,44.48,35352.0,43.0001,43.0679,42.9905,43.0292,35352.0
2024-10-02 11:50:00,44.48,44.49,44.44,44.47,39094.0,43.0292,43.0388,42.9905,43.0195,39094.0
2024-10-02 12:00:00,44.47,44.47,44.39,44.45,82652.0,43.0195,43.0195,42.9421,43.0001,82652.0
2024-10-02 12:10:00,44.45,44.46,44.36,44.38,26520.0,43.0001,43.0098,42.9131,42.9324,26520.0
2024-10-02 12:20:00,44.37,44.43,44.35,44.39,35924.0,42.9227,42.9808,42.9034,42.9421,35924.0
2024-10-02 12:30:00,44.38,44.4,44.34,44.38,57173.0,42.9324,42.9518,42.8937,42.9324,57173.0
2024-10-02 12:40:00,44.39,44.39,44.35,44.38,24060.0,42.9421,42.9421,42.9034,42.9324,24060.0
2024-10-02 12:50:00,44.37,44.39,44.33,44.34,46425.0,42.9227,42.9421,42.884,42.8937,46425.0
2024-10-02 13:00:00,44.34,44.36,44.3,44.34,16038.0,42.8937,42.9131,42.855,42.8937,16038.0
2024-10-02 13:10:00,44.34,44.34,44.25,44.27,212049.0,42.8937,42.8937,42.8067,42.826,212049.0
2024-10-02 13:20:00,44.27,44.28,44.18,44.21,65608.0,42.826,42.8357,42.7389,42.768,65608.0
2024-10-02 13:30:00,44.2,44.23,44.17,44.23,46082.0,42.7583,42.7873,42.7293,42.7873,46082.0
2024-10-02 13:40:00,44.23,44.24,44.17,44.22,45187.0,42.7873,42.797,42.7293,42.7776,45187.0
2024-10-02 13:50:00,44.22,44.23,44.16,44.23,61973.0,42.7776,42.7873,42.7196,42.7873,61973.0
2024-10-02 14:00:00,44.23,44.28,44.19,44.22,44236.0,42.7873,42.8357,42.7486,42.7776,44236.0
2024-10-02 14:10:00,44.22,44.27,44.17,44.17,113368.0,42.7776,42.826,42.7293,42.7293,113368.0
2024-10-02 14:20:00,44.18,44.18,44.02,44.09,204831.0,42.7389,42.7389,42.5842,42.6519,204831.0
2024-10-02 14:30:00,44.09,44.12,44.01,44.05,98233.0,42.6519,42.6809,42.5745,42.6132,98233.0
2024-10-02 14:40:00,44.05,44.08,44.03,44.08,43458.0,42.6132,42.6422,42.5938,42.6422,43458.0
2024-10-02 14:50:00,44.09,44.21,44.07,44.21,67800.0,42.6519,42.768,42.6325,42.768,67800.0
2024-10-02 15:00:00,44.21,44.23,44.18,44.2,39441.0,42.768,42.7873,42.7389,42.7583,39441.0
2024-10-02 15:10:00,44.2,44.22,44.13,44.14,36538.0,42.7583,42.7776,42.6906,42.7002,36538.0
2024-10-02 15:20:00,44.14,44.14,44.06,44.09,51681.0,42.7002,42.7002,42.6229,42.6519,51681.0
2024-10-02 15:30:00,44.09,44.09,44.02,44.08,93856.0,42.6519,42.6519,42.5842,42.6422,93856.0
2024-10-02 15:40:00,44.07,44.14,44.06,44.13,86426.0,42.6325,42.7002,42.6229,42.6906,86426.0
2024-10-02 15:50:00,44.13,44.28,44.11,44.25,430385.0,42.6906,42.8357,42.6712,42.8067,430385.0
2024-10-03 09:30:00,44.04,44.11,43.72,43.73,153398.0,42.6035,42.6712,42.2939,42.3036,153398.0
2024-10-03 09:40:00,43.74,43.8,43.47,43.51,124630.0,42.3133,42.3713,42.0521,42.0908,124630.0
2024-10-03 09:50:00,43.52,43.64,43.44,43.64,90552.0,42.1005,42.2166,42.0231,42.2166,90552.0
2024-10-03 10:00:00,43.65,43.89,43.64,43.82,113372.0,42.2262,42.4584,42.2166,42.3907,113372.0
2024-10-03 10:10:00,43.82,43.94,43.7,43.83,144524.0,42.3907,42.5068,42.2746,42.4004,144524.0
2024-10-03 10:20:00,43.82,43.88,43.64,43.67,91147.0,42.3907,42.4487,42.2166,42.2456,91147.0
2024-10-03 10:30:00,43.68,43.87,43.62,43.83,91958.0,42.2553,42.4391,42.1972,42.4004,91958.0
2024-10-03 10:40:00,43.82,43.86,43.66,43.83,94897.0,42.3907,42.4294,42.2359,42.4004,94897.0
2024-10-03 10:50:00,43.84,43.87,43.77,43.77,72525.0,42.41,42.4391,42.3423,42.3423,72525.0
2024-10-03 11:00:00,43.78,43.81,43.69,43.76,65281.0,42.352,42.381,42.2649,42.3326,65281.0
2024-10-03 11:10:00,43.77,43.83,43.73,43.8,53953.0,42.3423,42.4004,42.3036,42.3713,53953.0
2024-10-03 11:20:00,43.8,43.9,43.8,43.9,104683.0,42.3713,42.4681,42.3713,42.4681,104683.0
2024-10-03 11:30:00,43.9,43.96,43.87,43.88,65985.0,42.4681,42.5261,42.4391,42.4487,65985.0
2024-10-03 11:40:00,43.89,43.96,43.88,43.94,38276.0,42.4584,42.5261,42.4487,42.5068,38276.0
2024-10-03 11:50:00,43.95,44.0,43.92,43.93,32897.0,42.5164,42.5648,42.4874,42.4971,32897.0
2024-10-03 12:00:00,43.92,44.01,43.92,44.0,37390.0,42.4874,42.5745,42.4874,42.5648,37390.0
2024-10-03 12:10:00,43.99,44.02,43.98,44.02,29528.0,42.5551,42.5842,42.5455,42.5842,29528.0
2024-10-03 12:20:00,44.02,44.06,44.0,44.05,23677.0,42.5842,42.6229,42.5648,42.6132,23677.0
2024-10-03 12:30:00,44.04,44.07,44.02,44.04,69928.0,42.6035,42.6325,42.5842,42.6035,69928.0
2024-10-03 12:40:00,44.04,44.05,43.89,43.9,40849.0,42.6035,42.6132,42.4584,42.4681,40849.0
2024-10-03 12:50:00,43.9,43.95,43.86,43.93,68267.0,42.4681,42.5164,42.4294,42.4971,68267.0
2024-10-03 13:00:00,43.92,43.93,43.86,43.87,51213.0,42.4874,42.4971,42.4294,42.4391,51213.0
2024-10-03 13:10:00,43.86,43.91,43.83,43.84,64852.0,42.4294,42.4777,42.4004,42.41,64852.0
2024-10-03 13:20:00,43.85,43.9,43.83,43.84,44921.0,42.4197,42.4681,42.4004,42.41,44921.0
2024-10-03 13:30:00,43.84,43.93,43.84,43.89,22978.0,42.41,42.4971,42.41,42.4584,22978.0
2024-10-03 13:40:00,43.88,43.97,43.85,43.91,37357.0,42.4487,42.5358,42.4197,42.4777,37357.0
2024-10-03 13:50:00,43.91,43.93,43.89,43.91,53964.0,42.4777,42.4971,42.4584,42.4777,53964.0
2024-10-03 14:00:00,43.91,43.93,43.87,43.9,40119.0,42.4777,42.4971,42.4391,42.4681,40119.0
2024-10-03 14:10:00,43.91,43.94,43.89,43.93,33759.0,42.4777,42.5068,42.4584,42.4971,33759.0
2024-10-03 14:20:00,43.93,43.95,43.87,43.91,30486.0,42.4971,42.5164,42.4391,42.4777,30486.0
2024-10-03 14:30:00,43.9,43.92,43.88,43.9,42994.0,42.4681,42.4874,42.4487,42.4681,42994.0
2024-10-03 14:40:00,43.9,43.93,43.88,43.89,34742.0,42.4681,42.4971,42.4487,42.4584,34742.0
2024-10-03 14:50:00,43.88,44.01,43.88,43.93,87179.0,42.4487,42.5745,42.4487,42.4971,87179.0
2024-10-03 15:00:00,43.92,43.92,43.87,43.88,34847.0,42.4874,42.4874,42.4391,42.4487,34847.0
2024-10-03 15:10:00,43.87,43.91,43.84,43.84,79945.0,42.4391,42.4777,42.41,42.41,79945.0
2024-10-03 15:20:00,43.84,43.88,43.83,43.86,139868.0,42.41,42.4487,42.4004,42.4294,139868.0
2024-10-03 15:30:00,43.86,43.9,43.83,43.84,100599.0,42.4294,42.4681,42.4004,42.41,100599.0
2024-10-03 15:40:00,43.84,43.88,43.78,43.88,69093.0,42.41,42.4487,42.352,42.4487,69093.0
2024-10-03 15:50:00,43.88,44.01,43.86,43.96,380351.0,42.4487,42.5745,42.4294,42.5261,380351.0
2024-10-04 09:30:00,44.72,44.95,44.6,44.81,226596.0,43.2613,43.4838,43.1452,43.3484,226596.0
2024-10-04 09:40:00,44.81,44.89,44.68,44.68,132258.0,43.3484,43.4258,43.2226,43.2226,132258.0
2024-10-04 09:50:00,44.69,44.7,44.49,44.59,158804.0,43.2323,43.242,43.0388,43.1356,158804.0
2024-10-04 10:00:00,44.59,44.62,44.23,44.27,248821.0,43.1356,43.1646,42.7873,42.826,248821.0
2024-10-04 10:10:00,44.27,44.52,44.21,44.46,197353.0,42.826,43.0679,42.768,43.0098,197353.0
2024-10-04 10:20:00,44.46,44.48,44.31,44.34,120623.0,43.0098,43.0292,42.8647,42.8937,120623.0
2024-10-04 10:30:00,44.34,44.48,44.23,44.24,165654.0,42.8937,43.0292,42.7873,42.797,165654.0
2024-10-04 10:40:00,44.25,44.34,44.19,44.23,93211.0,42.8067,42.8937,42.7486,42.7873,93211.0
2024-10-04 10:50:00,44.23,44.35,44.17,44.34,63579.0,42.7873,42.9034,42.7293,42.8937,63579.0
2024-10-04 11:00:00,44.35,44.53,44.34,44.51,71727.0,42.9034,43.0775,42.8937,43.0582,71727.0
2024-10-04 11:10:00,44.52,44.56,44.45,44.46,42105.0,43.0679,43.1065,43.0001,43.0098,42105.0
2024-10-04 11:20:00,44.47,44.47,44.27,44.3,62518.0,43.0195,43.0195,42.826,42.855,62518.0
2024-10-04 11:30:00,44.3,44.32,44.24,44.27,68078.0,42.855,42.8744,42.797,42.826,68078.0
2024-10-04 11:40:00,44.27,44.34,44.27,44.29,50123.0,42.826,42.8937,42.826,42.8454,50123.0
2024-10-04 11:50:00,44.3,44.37,44.28,44.34,56554.0,42.855,42.9227,42.8357,42.8937,56554.0
2024-10-04 12:00:00,44.36,44.47,44.35,44.4,49936.0,42.9131,43.0195,42.9034,42.9518,49936.0
2024-10-04 12:10:00,44.41,44.5,44.4,44.47,56087.0,42.9614,43.0485,42.9518,43.0195,56087.0
2024-10-04 12:20:00,44.47,44.49,44.4,44.41,137347.0,43.0195,43.0388,42.9518,42.9614,137347.0
2024-10-04 12:30:00,44.41,44.54,44.38,44.5,38731.0,42.9614,43.0872,42.9324,43.0485,38731.0
2024-10-04 12:40:00,44.5,44.5,44.44,44.47,29966.0,43.0485,43.0485,42.9905,43.0195,29966.0
2024-10-04 12:50:00,44.47,44.47,44.39,44.41,78415.0,43.0195,43.0195,42.9421,42.9614,78415.0
2024-10-04 13:00:00,44.41,44.46,44.41,44.43,35918.0,42.9614,43.0098,42.9614,42.9808,35918.0
2024-10-04 13:10:00,44.43,44.48,44.42,44.48,39656.0,42.9808,43.0292,42.9711,43.0292,39656.0
2024-10-04 13:20:00,44.5,44.63,44.48,44.62,70977.0,43.0485,43.1743,43.0292,43.1646,70977.0
2024-10-04 13:30:00,44.62,44.66,44.5,44.63,92828.0,43.1646,43.2033,43.0485,43.1743,92828.0
2024-10-04 13:40:00,44.63,44.71,44.63,44.68,75048.0,43.1743,43.2517,43.1743,43.2226,75048.0
2024-10-04 13:50:00,44.68,44.69,44.57,44.57,46956.0,43.2226,43.2323,43.1162,43.1162,46956.0
2024-10-04 14:00:00,44.58,44.6,44.54,44.55,40494.0,43.1259,43.1452,43.0872,43.0969,40494.0
2024-10-04 14:10:00,44.55,44.57,44.49,44.54,50077.0,43.0969,43.1162,43.0388,43.0872,50077.0
2024-10-04 14:20:00,44.55,44.58,44.53,44.55,30661.0,43.0969,43.1259,43.0775,43.0969,30661.0
2024-10-04 14:30:00,44.54,44.54,44.49,44.52,34208.0,43.0872,43.0872,43.0388,43.0679,34208.0
2024-10-04 14:40:00,44.51,44.56,44.5,44.56,41693.0,43.0582,43.1065,43.0485,43.1065,41693.0
2024-10-04 14:50:00,44.57,44.61,44.54,44.59,38403.0,43.1162,43.1549,43.0872,43.1356,38403.0
2024-10-04 15:00:00,44.58,44.59,44.54,44.58,53572.0,43.1259,43.1356,43.0872,43.1259,53572.0
2024-10-04 15:10:00,44.58,44.59,44.54,44.59,40803.0,43.1259,43.1356,43.0872,43.1356,40803.0
2024-10-04 15:20:00,44.59,44.66,44.58,44.61,78961.0,43.1356,43.2033,43.1259,43.1549,78961.0
2024-10-04 15:30:00,44.61,44.67,44.58,44.66,94623.0,43.1549,43.213,43.1259,43.2033,94623.0
2024-10-04 15:40:00,44.67,44.68,44.59,44.66,105736.0,43.213,43.2226,43.1356,43.2033,105736.0
2024-10-04 15:50:00,44.65,44.72,44.61,44.69,393209.0,43.1936,43.2613,43.1549,43.2323,393209.0
2024-10-07 09:30:00,44.7,44.7,44.35,44.45,148326.0,43.242,43.242,42.9034,43.0001,148326.0
2024-10-07 09:40:00,44.45,44.69,44.26,44.31,123058.0,43.0001,43.2323,42.8163,42.8647,123058.0
2024-10-07 09:50:00,44.32,44.39,44.24,44.33,109121.0,42.8744,42.9421,42.797,42.884,109121.0
2024-10-07 10:00:00,44.34,44.52,44.32,44.49,93242.0,42.8937,43.0679,42.8744,43.0388,93242.0
2024-10-07 10:10:00,44.5,44.66,44.48,44.63,82348.0,43.0485,43.2033,43.0292,43.1743,82348.0
2024-10-07 10:20:00,44.64,44.66,44.5,44.54,162822.0,43.1839,43.2033,43.0485,43.0872,162822.0
2024-10-07 10:30:00,44.54,44.56,44.49,44.51,82305.0,43.0872,43.1065,43.0388,43.0582,82305.0
2024-10-07 10:40:00,44.51,44.52,44.46,44.51,70354.0,43.0582,43.0679,43.0098,43.0582,70354.0
2024-10-07 10:50:00,44.51,44.56,44.47,44.51,97427.0,43.0582,43.1065,43.0195,43.0582,97427.0
2024-10-07 11:00:00,44.5,44.6,44.48,44.57,45871.0,43.0485,43.1452,43.0292,43.1162,45871.0
2024-10-07 11:10:00,44.57,44.58,44.53,44.55,42454.0,43.1162,43.1259,43.0775,43.0969,42454.0
2024-10-07 11:20:00,44.55,44.61,44.53,44.56,42407.0,43.0969,43.1549,43.0775,43.1065,42407.0
2024-10-07 11:30:00,44.56,44.57,44.51,44.55,36231.0,43.1065,43.1162,43.0582,43.0969,36231.0
2024-10-07 11:40:00,44.55,44.56,44.49,44.54,38872.0,43.0969,43.1065,43.0388,43.0872,38872.0
2024-10-07 11:50:00,44.53,44.55,44.45,44.48,48027.0,43.0775,43.0969,43.0001,43.0292,48027.0
2024-10-07 12:00:00,44.48,44.53,44.47,44.48,29952.0,43.0292,43.0775,43.0195,43.0292,29952.0
2024-10-07 12:10:00,44.47,44.5,44.43,44.48,26013.0,43.0195,43.0485,42.9808,43.0292,26013.0
2024-10-07 12:20:00,44.48,44.55,44.48,44.53,25330.0,43.0292,43.0969,43.0292,43.0775,25330.0
2024-10-07 12:30:00,44.53,44.54,44.5,44.52,14223.0,43.0775,43.0872,43.0485,43.0679,14223.0
2024-10-07 12:40:00,44.51,44.55,44.48,44.53,24936.0,43.0582,43.0969,43.0292,43.0775,24936.0
2024-10-07 12:50:00,44.53,44.55,44.52,44.52,26715.0,43.0775,43.0969,43.0679,43.0679,26715.0
2024-10-07 13:00:00,44.52,44.54,44.43,44.44,18127.0,43.0679,43.0872,42.9808,42.9905,18127.0
2024-10-07 13:10:00,44.45,44.49,44.45,44.48,30237.0,43.0001,43.0388,43.0001,43.0292,30237.0
2024-10-07 13:20:00,44.49,44.51,44.45,44.47,24806.0,43.0388,43.0582,43.0001,43.0195,24806.0
2024-10-07 13:30:00,44.47,44.47,44.4,44.4,31473.0,43.0195,43.0195,42.9518,42.9518,31473.0
2024-10-07 13:40:00,44.41,44.43,44.39,44.4,24747.0,42.9614,42.9808,42.9421,42.9518,24747.0
2024-10-07 13:50:00,44.4,44.41,44.34,44.37,22587.0,42.9518,42.9614,42.8937,42.9227,22587.0
2024-10-07 14:00:00,44.36,44.36,44.32,44.36,27786.0,42.9131,42.9131,42.8744,42.9131,27786.0
2024-10-07 14:10:00,44.36,44.39,44.3,44.3,41602.0,42.9131,42.9421,42.855,42.855,41602.0
2024-10-07 14:20:00,44.3,44.31,44.25,44.26,42313.0,42.855,42.8647,42.8067,42.8163,42313.0
2024-10-07 14:30:00,44.25,44.25,44.08,44.14,220067.0,42.8067,42.8067,42.6422,42.7002,220067.0
2024-10-07 14:40:00,44.14,44.19,44.02,44.06,36924.0,42.7002,42.7486,42.5842,42.6229,36924.0
2024-10-07 14:50:00,44.06,44.14,44.04,44.1,30128.0,42.6229,42.7002,42.6035,42.6616,30128.0
2024-10-07 15:00:00,44.11,44.22,44.1,44.21,29235.0,42.6712,42.7776,42.6616,42.768,29235.0
2024-10-07 15:10:00,44.22,44.29,44.19,44.26,52277.0,42.7776,42.8454,42.7486,42.8163,52277.0
2024-10-07 15:20:00,44.26,44.3,44.25,44.27,49175.0,42.8163,42.855,42.8067,42.826,49175.0
2024-10-07 15:30:00,44.28,44.29,44.21,44.26,64561.0,42.8357,42.8454,42.768,42.8163,64561.0
2024-10-07 15:40:00,44.27,44.34,44.24,44.32,86343.0,42.826,42.8937,42.797,42.8744,86343.0
2024-10-07 15:50:00,44.32,44.47,44.32,44.47,472847.0,42.8744,43.0195,42.8744,43.0195,472847.0
2024-10-08 09:30:00,44.57,44.73,44.36,44.43,112041.0,43.1162,43.271,42.9131,42.9808,112041.0
2024-10-08 09:40:00,44.45,44.52,44.39,44.5,49504.0,43.0001,43.0679,42.9421,43.0485,49504.0
2024-10-08 09:50:00,44.5,44.51,44.34,44.45,93095.0,43.0485,43.0582,42.8937,43.0001,93095.0
2024-10-08 10:00:00,44.44,44.57,44.41,44.52,90515.0,42.9905,43.1162,42.9614,43.0679,90515.0
2024-10-08 10:10:00,44.51,44.51,44.32,44.38,99188.0,43.0582,43.0582,42.8744,42.9324,99188.0
2024-10-08 10:20:00,44.37,44.39,44.29,44.31,84864.0,42.9227,42.9421,42.8454,42.8647,84864.0
2024-10-08 10:30:00,44.3,44.31,44.15,44.25,45058.0,42.855,42.8647,42.7099,42.8067,45058.0
2024-10-08 10:40:00,44.23,44.44,44.21,44.38,117542.0,42.7873,42.9905,42.768,42.9324,117542.0
2024-10-08 10:50:00,44.38,44.44,44.34,44.39,46767.0,42.9324,42.9905,42.8937,42.9421,46767.0
2024-10-08 11:00:00,44.39,44.45,44.38,44.43,18857.0,42.9421,43.0001,42.9324,42.9808,18857.0
2024-10-08 11:10:00,44.44,44.45,44.4,44.43,35884.0,42.9905,43.0001,42.9518,42.9808,35884.0
2024-10-08 11:20:00,44.43,44.46,44.41,44.41,27124.0,42.9808,43.0098,42.9614,42.9614,27124.0
2024-10-08 11:30:00,44.42,44.45,44.36,44.37,55754.0,42.9711,43.0001,42.9131,42.9227,55754.0
2024-10-08 11:40:00,44.38,44.4,44.33,44.34,32632.0,42.9324,42.9518,42.884,42.8937,32632.0
2024-10-08 11:50:00,44.34,44.41,44.33,44.39,44473.0,42.8937,42.9614,42.884,42.9421,44473.0
2024-10-08 12:00:00,44.39,44.43,44.38,44.41,36137.0,42.9421,42.9808,42.9324,42.9614,36137.0
2024-10-08 12:10:00,44.41,44.44,44.36,44.4,96900.0,42.9614,42.9905,42.9131,42.9518,96900.0
2024-10-08 12:20:00,44.4,44.45,44.38,44.41,38286.0,42.9518,43.0001,42.9324,42.9614,38286.0
2024-10-08 12:30:00,44.41,44.42,44.38,44.41,31671.0,42.9614,42.9711,42.9324,42.9614,31671.0
2024-10-08 12:40:00,44.41,44.43,44.39,44.4,34823.0,42.9614,42.9808,42.9421,42.9518,34823.0
2024-10-08 12:50:00,44.39,44.4,44.36,44.39,29090.0,42.9421,42.9518,42.9131,42.9421,29090.0
2024-10-08 13:00:00,44.39,44.39,44.29,44.3,34029.0,42.9421,42.9421,42.8454,42.855,34029.0
2024-10-08 13:10:00,44.29,44.32,44.25,44.3,26328.0,42.8454,42.8744,42.8067,42.855,26328.0
2024-10-08 13:20:00,44.3,44.33,44.29,44.3,74137.0,42.855,42.884,42.8454,42.855,74137.0
2024-10-08 13:30:00,44.3,44.32,44.23,44.31,94992.0,42.855,42.8744,42.7873,42.8647,94992.0
2024-10-08 13:40:00,44.31,44.33,44.29,44.3,85474.0,42.8647,42.884,42.8454,42.855,85474.0
2024-10-08 13:50:00,44.3,44.38,44.28,44.37,70473.0,42.855,42.9324,42.8357,42.9227,70473.0
2024-10-08 14:00:00,44.37,44.39,44.35,44.37,58707.0,42.9227,42.9421,42.9034,42.9227,58707.0
2024-10-08 14:10:00,44.37,44.41,44.36,44.37,60746.0,42.9227,42.9614,42.9131,42.9227,60746.0
2024-10-08 14:20:00,44.38,44.39,44.34,44.38,54218.0,42.9324,42.9421,42.8937,42.9324,54218.0
2024-10-08 14:30:00,44.38,44.47,44.37,44.44,55061.0,42.9324,43.0195,42.9227,42.9905,55061.0
2024-10-08 14:40:00,44.44,44.47,44.43,44.46,52907.0,42.9905,43.0195,42.9808,43.0098,52907.0
2024-10-08 14:50:00,44.45,44.49,44.38,44.4,142119.0,43.0001,43.0388,42.9324,42.9518,142119.0
2024-10-08 15:00:00,44.39,44.4,44.3,44.3,64510.0,42.9421,42.9518,42.855,42.855,64510.0
2024-10-08 15:10:00,44.3,44.36,44.29,44.35,54634.0,42.855,42.9131,42.8454,42.9034,54634.0
2024-10-08 15:20:00,44.34,44.36,44.33,44.34,65452.0,42.8937,42.9131,42.884,42.8937,65452.0
2024-10-08 15:30:00,44.34,44.44,44.33,44.43,178118.0,42.8937,42.9905,42.884,42.9808,178118.0
2024-10-08 15:40:00,44.44,44.44,44.33,44.36,102097.0,42.9905,42.9905,42.884,42.9131,102097.0
2024-10-08 15:50:00,44.35,44.37,44.23,44.25,370137.0,42.9034,42.9227,42.7873,42.8067,370137.0
2024-10-09 09:30:00,44.33,44.47,44.15,44.44,158909.0,42.884,43.0195,42.7099,42.9905,158909.0
2024-10-09 09:40:00,44.43,44.67,44.43,44.58,276501.0,42.9808,43.213,42.9808,43.1259,276501.0
2024-10-09 09:50:00,44.58,44.86,44.58,44.79,130900.0,43.1259,43.3968,43.1259,43.329,130900.0
2024-10-09 10:00:00,44.79,44.87,44.74,44.76,93608.0,43.329,43.4064,43.2807,43.3,93608.0
2024-10-09 10:10:00,44.76,44.84,44.66,44.66,78408.0,43.3,43.3774,43.2033,43.2033,78408.0
2024-10-09 10:20:00,44.66,44.7,44.6,44.65,101545.0,43.2033,43.242,43.1452,43.1936,101545.0
2024-10-09 10:30:00,44.65,44.68,44.58,44.62,67008.0,43.1936,43.2226,43.1259,43.1646,67008.0
2024-10-09 10:40:00,44.63,44.78,44.62,44.78,87593.0,43.1743,43.3194,43.1646,43.3194,87593.0
2024-10-09 10:50:00,44.78,44.83,44.74,44.77,82946.0,43.3194,43.3677,43.2807,43.3097,82946.0
2024-10-09 11:00:00,44.78,44.85,44.77,44.84,41016.0,43.3194,43.3871,43.3097,43.3774,41016.0
2024-10-09 11:10:00,44.84,44.94,44.82,44.94,63406.0,43.3774,43.4742,43.3581,43.4742,63406.0
2024-10-09 11:20:00,44.94,45.06,44.92,45.05,118312.0,43.4742,43.5902,43.4548,43.5806,118312.0
2024-10-09 11:30:00,45.05,45.1,45.05,45.08,43340.0,43.5806,43.6289,43.5806,43.6096,43340.0
2024-10-09 11:40:00,45.07,45.1,45.05,45.09,70767.0,43.5999,43.6289,43.5806,43.6193,70767.0
2024-10-09 11:50:00,45.09,45.11,44.98,44.98,38610.0,43.6193,43.6386,43.5128,43.5128,38610.0
2024-10-09 12:00:00,44.99,45.04,44.95,45.02,146332.0,43.5225,43.5709,43.4838,43.5515,146332.0
2024-10-09 12:10:00,45.03,45.05,45.0,45.03,38541.0,43.5612,43.5806,43.5322,43.5612,38541.0
2024-10-09 12:20:00,45.02,45.05,44.99,44.99,63978.0,43.5515,43.5806,43.5225,43.5225,63978.0
2024-10-09 12:30:00,45.0,45.02,44.98,45.01,45086.0,43.5322,43.5515,43.5128,43.5419,45086.0
2024-10-09 12:40:00,45.01,45.02,44.97,45.01,42043.0,43.5419,43.5515,43.5032,43.5419,42043.0
2024-10-09 12:50:00,45.02,45.03,44.97,44.99,42051.0,43.5515,43.5612,43.5032,43.5225,42051.0
2024-10-09 13:00:00,45.0,45.01,44.92,44.94,49386.0,43.5322,43.5419,43.4548,43.4742,49386.0
2024-10-09 13:10:00,44.94,45.01,44.94,45.0,68448.0,43.4742,43.5419,43.4742,43.5322,68448.0
2024-10-09 13:20:00,45.0,45.03,44.95,44.98,45422.0,43.5322,43.5612,43.4838,43.5128,45422.0
2024-10-09 13:30:00,44.97,45.03,44.97,45.0,178988.0,43.5032,43.5612,43.5032,43.5322,178988.0
2024-10-09 13:40:00,45.0,45.02,44.96,45.0,207065.0,43.5322,43.5515,43.4935,43.5322,207065.0
2024-10-09 13:50:00,45.0,45.07,44.93,45.01,182217.0,43.5322,43.5999,43.4645,43.5419,182217.0
2024-10-09 14:00:00,45.01,45.07,45.0,45.05,63545.0,43.5419,43.5999,43.5322,43.5806,63545.0
2024-10-09 14:10:00,45.04,45.05,44.96,44.96,47488.0,43.5709,43.5806,43.4935,43.4935,47488.0
2024-10-09 14:20:00,44.97,45.0,44.94,44.95,316969.0,43.5032,43.5322,43.4742,43.4838,316969.0
2024-10-09 14:30:00,44.95,44.97,44.89,44.97,110694.0,43.4838,43.5032,43.4258,43.5032,110694.0
2024-10-09 14:40:00,44.97,44.98,44.94,44.96,77817.0,43.5032,43.5128,43.4742,43.4935,77817.0
2024-10-09 14:50:00,44.96,45.03,44.95,44.95,83931.0,43.4935,43.5612,43.4838,43.4838,83931.0
2024-10-09 15:00:00,44.95,44.98,44.93,44.97,81674.0,43.4838,43.5128,43.4645,43.5032,81674.0
2024-10-09 15:10:00,44.97,45.01,44.95,45.0,62836.0,43.5032,43.5419,43.4838,43.5322,62836.0
2024-10-09 15:20:00,45.0,45.05,44.97,45.04,99918.0,43.5322,43.5806,43.5032,43.5709,99918.0
2024-10-09 15:30:00,45.04,45.05,44.96,45.02,160050.0,43.5709,43.5806,43.4935,43.5515,160050.0
2024-10-09 15:40:00,45.02,45.06,44.99,45.03,141666.0,43.5515,43.5902,43.5225,43.5612,141666.0
2024-10-09 15:50:00,45.03,45.15,45.01,45.09,601843.0,43.5612,43.6773,43.5419,43.6193,601843.0
2024-10-10 09:30:00,44.9,45.02,44.83,44.91,110169.0,43.4355,43.5515,43.3677,43.4451,110169.0
2024-10-10 09:40:00,44.95,45.01,44.8,44.83,45667.0,43.4838,43.5419,43.3387,43.3677,45667.0
2024-10-10 09:50:00,44.86,45.05,44.83,44.94,101403.0,43.3968,43.5806,43.3677,43.4742,101403.0
2024-10-10 10:00:00,44.94,45.06,44.91,45.02,119071.0,43.4742,43.5902,43.4451,43.5515,119071.0
2024-10-10 10:10:00,45.04,45.04,44.93,44.97,102666.0,43.5709,43.5709,43.4645,43.5032,102666.0
2024-10-10 10:20:00,44.97,45.02,44.93,44.97,81383.0,43.5032,43.5515,43.4645,43.5032,81383.0
2024-10-10 10:30:00,44.96,45.04,44.95,44.98,101188.0,43.4935,43.5709,43.4838,43.5128,101188.0
2024-10-10 10:40:00,44.98,45.01,44.86,44.88,82749.0,43.5128,43.5419,43.3968,43.4161,82749.0
2024-10-10 10:50:00,44.87,44.89,44.77,44.77,190612.0,43.4064,43.4258,43.3097,43.3097,190612.0
2024-10-10 11:00:00,44.77,44.88,44.75,44.84,143996.0,43.3097,43.4161,43.2903,43.3774,143996.0
2024-10-10 11:10:00,44.85,44.89,44.82,44.82,239859.0,43.3871,43.4258,43.3581,43.3581,239859.0
2024-10-10 11:20:00,44.83,44.83,44.77,44.8,57907.0,43.3677,43.3677,43.3097,43.3387,57907.0
2024-10-10 11:30:00,44.8,44.8,44.73,44.77,80120.0,43.3387,43.3387,43.271,43.3097,80120.0
2024-10-10 11:40:00,44.78,44.8,44.72,44.72,106548.0,43.3194,43.3387,43.2613,43.2613,106548.0
2024-10-10 11:50:00,44.73,44.79,44.7,44.73,28792.0,43.271,43.329,43.242,43.271,28792.0
2024-10-10 12:00:00,44.73,44.74,44.67,44.72,36527.0,43.271,43.2807,43.213,43.2613,36527.0
2024-10-10 12:10:00,44.72,44.76,44.7,44.76,43280.0,43.2613,43.3,43.242,43.3,43280.0
2024-10-10 12:20:00,44.76,44.84,44.75,44.8,40738.0,43.3,43.3774,43.2903,43.3387,40738.0
2024-10-10 12:30:00,44.81,44.82,44.74,44.75,38220.0,43.3484,43.3581,43.2807,43.2903,38220.0
2024-10-10 12:40:00,44.74,44.74,44.63,44.69,88523.0,43.2807,43.2807,43.1743,43.2323,88523.0
2024-10-10 12:50:00,44.69,44.73,44.68,44.7,43531.0,43.2323,43.271,43.2226,43.242,43531.0
2024-10-10 13:00:00,44.7,44.71,44.54,44.55,65558.0,43.242,43.2517,43.0872,43.0969,65558.0
2024-10-10 13:10:00,44.55,44.58,44.49,44.58,111443.0,43.0969,43.1259,43.0388,43.1259,111443.0
2024-10-10 13:20:00,44.58,44.7,44.58,44.68,52111.0,43.1259,43.242,43.1259,43.2226,52111.0
2024-10-10 13:30:00,44.68,44.7,44.61,44.63,44282.0,43.2226,43.242,43.1549,43.1743,44282.0
2024-10-10 13:40:00,44.63,44.65,44.58,44.58,28373.0,43.1743,43.1936,43.1259,43.1259,28373.0
2024-10-10 13:50:00,44.59,44.63,44.51,44.62,49453.0,43.1356,43.1743,43.0582,43.1646,49453.0
2024-10-10 14:00:00,44.62,44.64,44.59,44.64,25252.0,43.1646,43.1839,43.1356,43.1839,25252.0
2024-10-10 14:10:00,44.64,44.67,44.61,44.62,58296.0,43.1839,43.213,43.1549,43.1646,58296.0
2024-10-10 14:20:00,44.61,44.67,44.59,44.66,47814.0,43.1549,43.213,43.1356,43.2033,47814.0
2024-10-10 14:30:00,44.65,44.78,44.64,44.76,193867.0,43.1936,43.3194,43.1839,43.3,193867.0
2024-10-10 14:40:00,44.76,44.79,44.7,44.76,70119.0,43.3,43.329,43.242,43.3,70119.0
2024-10-10 14:50:00,44.76,44.78,44.7,44.75,51879.0,43.3,43.3194,43.242,43.2903,51879.0
2024-10-10 15:00:00,44.75,44.78,44.74,44.78,69221.0,43.2903,43.3194,43.2807,43.3194,69221.0
2024-10-10 15:10:00,44.77,44.81,44.76,44.8,65872.0,43.3097,43.3484,43.3,43.3387,65872.0
2024-10-10 15:20:00,44.8,44.8,44.74,44.75,59838.0,43.3387,43.3387,43.2807,43.2903,59838.0
2024-10-10 15:30:00,44.75,44.84,44.74,44.83,95492.0,43.2903,43.3774,43.2807,43.3677,95492.0
2024-10-10 15:40:00,44.83,44.88,44.79,44.82,114645.0,43.3677,43.4161,43.329,43.3581,114645.0
2024-10-10 15:50:00,44.82,44.98,44.81,44.95,446221.0,43.3581,43.5128,43.3484,43.4838,446221.0
2024-10-11 09:30:00,45.4,46.02,45.34,46.01,361712.0,43.9191,44.5189,43.8611,44.5093,361712.0
2024-10-11 09:40:00,46.01,46.05,45.85,45.87,247962.0,44.5093,44.5479,44.3545,44.3738,247962.0
2024-10-11 09:50:00,45.87,46.29,45.87,46.28,213930.0,44.3738,44.7801,44.3738,44.7704,213930.0
2024-10-11 10:00:00,46.27,46.45,46.24,46.4,333574.0,44.7608,44.9349,44.7317,44.8865,333574.0
2024-10-11 10:10:00,46.4,46.53,46.33,46.44,303654.0,44.8865,45.0123,44.8188,44.9252,303654.0
2024-10-11 10:20:00,46.44,46.51,46.35,46.48,282042.0,44.9252,44.9929,44.8382,44.9639,282042.0
2024-10-11 10:30:00,46.47,46.49,46.32,46.44,161000.0,44.9542,44.9736,44.8091,44.9252,161000.0
2024-10-11 10:40:00,46.44,46.47,46.32,46.44,198817.0,44.9252,44.9542,44.8091,44.9252,198817.0
2024-10-11 10:50:00,46.44,46.44,46.26,46.28,79666.0,44.9252,44.9252,44.7511,44.7704,79666.0
2024-10-11 11:00:00,46.28,46.38,46.25,46.36,90494.0,44.7704,44.8672,44.7414,44.8478,90494.0
2024-10-11 11:10:00,46.36,46.57,46.34,46.52,301018.0,44.8478,45.051,44.8285,45.0026,301018.0
2024-10-11 11:20:00,46.51,46.59,46.47,46.48,103809.0,44.9929,45.0703,44.9542,44.9639,103809.0
2024-10-11 11:30:00,46.48,46.51,46.43,46.46,153000.0,44.9639,44.9929,44.9156,44.9446,153000.0
2024-10-11 11:40:00,46.47,46.53,46.4,46.51,119591.0,44.9542,45.0123,44.8865,44.9929,119591.0
2024-10-11 11:50:00,46.51,46.52,46.4,46.43,100863.0,44.9929,45.0026,44.8865,44.9156,100863.0
2024-10-11 12:00:00,46.44,46.46,46.35,46.36,112756.0,44.9252,44.9446,44.8382,44.8478,112756.0
2024-10-11 12:10:00,46.36,46.37,46.31,46.32,63337.0,44.8478,44.8575,44.7995,44.8091,63337.0
2024-10-11 12:20:00,46.32,46.35,46.25,46.27,100422.0,44.8091,44.8382,44.7414,44.7608,100422.0
2024-10-11 12:30:00,46.27,46.35,46.26,46.3,54762.0,44.7608,44.8382,44.7511,44.7898,54762.0
2024-10-11 12:40:00,46.3,46.33,46.24,46.26,65108.0,44.7898,44.8188,44.7317,44.7511,65108.0
2024-10-11 12:50:00,46.27,46.29,46.24,46.25,49576.0,44.7608,44.7801,44.7317,44.7414,49576.0
2024-10-11 13:00:00,46.26,46.27,46.19,46.2,46728.0,44.7511,44.7608,44.6834,44.6931,46728.0
2024-10-11 13:10:00,46.2,46.21,46.12,46.17,68023.0,44.6931,44.7027,44.6157,44.664,68023.0
2024-10-11 13:20:00,46.16,46.17,46.08,46.12,103471.0,44.6544,44.664,44.577,44.6157,103471.0
2024-10-11 13:30:00,46.12,46.12,46.04,46.05,97960.0,44.6157,44.6157,44.5383,44.5479,97960.0
2024-10-11 13:40:00,46.05,46.16,46.02,46.14,122500.0,44.5479,44.6544,44.5189,44.635,122500.0
2024-10-11 13:50:00,46.15,46.18,46.12,46.14,76333.0,44.6447,44.6737,44.6157,44.635,76333.0
2024-10-11 14:00:00,46.13,46.17,46.1,46.1,51497.0,44.6253,44.664,44.5963,44.5963,51497.0
2024-10-11 14:10:00,46.11,46.14,46.09,46.13,105778.0,44.606,44.635,44.5866,44.6253,105778.0
2024-10-11 14:20:00,46.13,46.25,46.11,46.19,231226.0,44.6253,44.7414,44.606,44.6834,231226.0
2024-10-11 14:30:00,46.19,46.21,46.13,46.19,134092.0,44.6834,44.7027,44.6253,44.6834,134092.0
2024-10-11 14:40:00,46.19,46.25,46.16,46.23,160566.0,44.6834,44.7414,44.6544,44.7221,160566.0
2024-10-11 14:50:00,46.23,46.25,46.2,46.23,153213.0,44.7221,44.7414,44.6931,44.7221,153213.0
2024-10-11 15:00:00,46.23,46.32,46.21,46.32,250873.0,44.7221,44.8091,44.7027,44.8091,250873.0
2024-10-11 15:10:00,46.32,46.4,46.29,46.36,151280.0,44.8091,44.8865,44.7801,44.8478,151280.0
2024-10-11 15:20:00,46.36,46.38,46.28,46.28,70651.0,44.8478,44.8672,44.7704,44.7704,70651.0
2024-10-11 15:30:00,46.28,46.34,46.26,46.33,116282.0,44.7704,44.8285,44.7511,44.8188,116282.0
2024-10-11 15:40:00,46.33,46.34,46.29,46.34,173109.0,44.8188,44.8285,44.7801,44.8285,173109.0
2024-10-11 15:50:00,46.34,46.36,46.25,46.27,672474.0,44.8285,44.8478,44.7414,44.7608,672474.0
2024-10-14 09:30:00,46.19,46.42,46.09,46.42,191894.0,44.6834,44.9059,44.5866,44.9059,191894.0
2024-10-14 09:40:00,46.38,46.69,46.34,46.67,213869.0,44.8672,45.1671,44.8285,45.1477,213869.0
2024-10-14 09:50:00,46.69,46.69,46.48,46.52,125462.0,45.1671,45.1671,44.9639,45.0026,125462.0
2024-10-14 10:00:00,46.53,46.66,46.52,46.62,146144.0,45.0123,45.138,45.0026,45.0994,146144.0
2024-10-14 10:10:00,46.62,46.72,46.61,46.64,170086.0,45.0994,45.1961,45.0897,45.1187,170086.0
2024-10-14 10:20:00,46.64,46.75,46.63,46.69,124794.0,45.1187,45.2251,45.109,45.1671,124794.0
2024-10-14 10:30:00,46.69,46.85,46.69,46.8,133345.0,45.1671,45.3219,45.1671,45.2735,133345.0
2024-10-14 10:40:00,46.81,46.86,46.71,46.77,148902.0,45.2832,45.3315,45.1864,45.2445,148902.0
2024-10-14 10:50:00,46.76,46.84,46.74,46.83,202856.0,45.2348,45.3122,45.2154,45.3025,202856.0
2024-10-14 11:00:00,46.83,46.88,46.75,46.87,147533.0,45.3025,45.3509,45.2251,45.3412,147533.0
2024-10-14 11:10:00,46.88,46.92,46.84,46.85,109150.0,45.3509,45.3896,45.3122,45.3219,109150.0
2024-10-14 11:20:00,46.86,46.94,46.82,46.89,127803.0,45.3315,45.4089,45.2928,45.3605,127803.0
2024-10-14 11:30:00,46.89,46.9,46.84,46.86,158748.0,45.3605,45.3702,45.3122,45.3315,158748.0
2024-10-14 11:40:00,46.86,46.89,46.83,46.86,67836.0,45.3315,45.3605,45.3025,45.3315,67836.0
2024-10-14 11:50:00,46.86,46.97,46.85,46.96,75110.0,45.3315,45.4379,45.3219,45.4283,75110.0
2024-10-14 12:00:00,46.96,47.09,46.96,47.01,133754.0,45.4283,45.554,45.4283,45.4766,133754.0
2024-10-14 12:10:00,47.02,47.08,47.01,47.02,60250.0,45.4863,45.5444,45.4766,45.4863,60250.0
2024-10-14 12:20:00,47.02,47.05,46.99,47.0,88654.0,45.4863,45.5153,45.4573,45.467,88654.0
2024-10-14 12:30:00,47.0,47.02,46.96,47.02,72891.0,45.467,45.4863,45.4283,45.4863,72891.0
2024-10-14 12:40:00,47.02,47.03,46.98,47.0,56256.0,45.4863,45.496,45.4476,45.467,56256.0
2024-10-14 12:50:00,47.0,47.02,46.99,47.0,36442.0,45.467,45.4863,45.4573,45.467,36442.0
2024-10-14 13:00:00,47.0,47.02,46.98,46.99,78713.0,45.467,45.4863,45.4476,45.4573,78713.0
2024-10-14 13:10:00,47.0,47.05,46.92,47.04,493034.0,45.467,45.5153,45.3896,45.5057,493034.0
2024-10-14 13:20:00,47.04,47.05,46.99,47.02,83562.0,45.5057,45.5153,45.4573,45.4863,83562.0
2024-10-14 13:30:00,47.01,47.02,46.95,46.97,131768.0,45.4766,45.4863,45.4186,45.4379,131768.0
2024-10-14 13:40:00,46.97,46.97,46.92,46.95,54800.0,45.4379,45.4379,45.3896,45.4186,54800.0
2024-10-14 13:50:00,46.95,47.02,46.94,47.0,76432.0,45.4186,45.4863,45.4089,45.467,76432.0
2024-10-14 14:00:00,47.01,47.08,46.98,47.07,106239.0,45.4766,45.5444,45.4476,45.5347,106239.0
2024-10-14 14:10:00,47.07,47.1,47.04,47.09,95628.0,45.5347,45.5637,45.5057,45.554,95628.0
2024-10-14 14:20:00,47.09,47.13,47.07,47.12,90962.0,45.554,45.5927,45.5347,45.583,90962.0
2024-10-14 14:30:00,47.11,47.15,47.09,47.11,85520.0,45.5734,45.6121,45.554,45.5734,85520.0
2024-10-14 14:40:00,47.12,47.12,47.08,47.09,69553.0,45.583,45.583,45.5444,45.554,69553.0
2024-10-14 14:50:00,47.08,47.11,47.04,47.04,122028.0,45.5444,45.5734,45.5057,45.5057,122028.0
2024-10-14 15:00:00,47.05,47.05,46.99,47.0,146905.0,45.5153,45.5153,45.4573,45.467,146905.0
2024-10-14 15:10:00,47.0,47.14,47.0,47.1,150669.0,45.467,45.6024,45.467,45.5637,150669.0
2024-10-14 15:20:00,47.09,47.13,47.06,47.12,92375.0,45.554,45.5927,45.525,45.583,92375.0
2024-10-14 15:30:00,47.12,47.17,47.11,47.16,196239.0,45.583,45.6314,45.5734,45.6217,196239.0
2024-10-14 15:40:00,47.16,47.19,47.11,47.13,256928.0,45.6217,45.6508,45.5734,45.5927,256928.0
2024-10-14 15:50:00,47.12,47.2,47.08,47.13,938925.0,45.583,45.6604,45.5444,45.5927,938925.0
2024-10-15 09:30:00,47.45,47.75,47.22,47.23,390921.0,45.9023,46.1925,45.6798,45.6895,390921.0
2024-10-15 09:40:00,47.23,47.56,47.23,47.52,283319.0,45.6895,46.0087,45.6895,45.97,283319.0
2024-10-15 09:50:00,47.53,47.58,47.43,47.49,99204.0,45.9797,46.028,45.8829,45.941,99204.0
2024-10-15 10:00:00,47.49,47.69,47.48,47.61,208098.0,45.941,46.1345,45.9313,46.0571,208098.0
2024-10-15 10:10:00,47.61,47.76,47.56,47.72,133926.0,46.0571,46.2022,46.0087,46.1635,133926.0
2024-10-15 10:20:00,47.72,47.82,47.69,47.8,144302.0,46.1635,46.2602,46.1345,46.2409,144302.0
2024-10-15 10:30:00,47.8,47.85,47.68,47.72,211756.0,46.2409,46.2892,46.1248,46.1635,211756.0
2024-10-15 10:40:00,47.72,47.8,47.56,47.69,186907.0,46.1635,46.2409,46.0087,46.1345,186907.0
2024-10-15 10:50:00,47.69,47.84,47.66,47.79,101488.0,46.1345,46.2796,46.1054,46.2312,101488.0
2024-10-15 11:00:00,47.8,47.9,47.72,47.86,121218.0,46.2409,46.3376,46.1635,46.2989,121218.0
2024-10-15 11:10:00,47.85,47.87,47.74,47.86,122548.0,46.2892,46.3086,46.1828,46.2989,122548.0
2024-10-15 11:20:00,47.86,47.92,47.84,47.85,108474.0,46.2989,46.357,46.2796,46.2892,108474.0
2024-10-15 11:30:00,47.85,47.89,47.68,47.72,164453.0,46.2892,46.3279,46.1248,46.1635,164453.0
2024-10-15 11:40:00,47.72,47.79,47.71,47.76,100875.0,46.1635,46.2312,46.1538,46.2022,100875.0
2024-10-15 11:50:00,47.77,47.77,47.69,47.7,103735.0,46.2118,46.2118,46.1345,46.1441,103735.0
2024-10-15 12:00:00,47.71,47.82,47.68,47.8,128333.0,46.1538,46.2602,46.1248,46.2409,128333.0
2024-10-15 12:10:00,47.81,47.86,47.77,47.86,67972.0,46.2505,46.2989,46.2118,46.2989,67972.0
2024-10-15 12:20:00,47.86,48.01,47.85,47.99,168331.0,46.2989,46.444,46.2892,46.4247,168331.0
2024-10-15 12:30:00,47.99,48.08,47.96,48.08,115779.0,46.4247,46.5117,46.3956,46.5117,115779.0
2024-10-15 12:40:00,48.08,48.08,47.98,48.01,107627.0,46.5117,46.5117,46.415,46.444,107627.0
2024-10-15 12:50:00,48.01,48.02,47.95,47.98,83591.0,46.444,46.4537,46.386,46.415,83591.0
2024-10-15 13:00:00,47.98,48.0,47.83,47.84,77042.0,46.415,46.4343,46.2699,46.2796,77042.0
2024-10-15 13:10:00,47.83,47.83,47.69,47.7,133354.0,46.2699,46.2699,46.1345,46.1441,133354.0
2024-10-15 13:20:00,47.7,47.7,47.56,47.59,75955.0,46.1441,46.1441,46.0087,46.0377,75955.0
2024-10-15 13:30:00,47.59,47.63,47.54,47.57,78544.0,46.0377,46.0764,45.9893,46.0184,78544.0
2024-10-15 13:40:00,47.57,47.59,47.5,47.57,71894.0,46.0184,46.0377,45.9507,46.0184,71894.0
2024-10-15 13:50:00,47.57,47.57,47.39,47.41,86561.0,46.0184,46.0184,45.8442,45.8636,86561.0
2024-10-15 14:00:00,47.41,47.42,47.33,47.34,88980.0,45.8636,45.8733,45.7862,45.7959,88980.0
2024-10-15 14:10:00,47.34,47.4,47.18,47.22,82367.0,45.7959,45.8539,45.6411,45.6798,82367.0
2024-10-15 14:20:00,47.22,47.27,47.18,47.2,68503.0,45.6798,45.7282,45.6411,45.6604,68503.0
2024-10-15 14:30:00,47.2,47.26,47.19,47.24,61942.0,45.6604,45.7185,45.6508,45.6991,61942.0
2024-10-15 14:40:00,47.24,47.35,47.2,47.3,100484.0,45.6991,45.8055,45.6604,45.7572,100484.0
2024-10-15 14:50:00,47.3,47.38,47.29,47.35,101953.0,45.7572,45.8346,45.7475,45.8055,101953.0
2024-10-15 15:00:00,47.35,47.38,47.22,47.23,105527.0,45.8055,45.8346,45.6798,45.6895,105527.0
2024-10-15 15:10:00,47.23,47.29,47.18,47.24,130642.0,45.6895,45.7475,45.6411,45.6991,130642.0
2024-10-15 15:20:00,47.24,47.3,47.21,47.22,104310.0,45.6991,45.7572,45.6701,45.6798,104310.0
2024-10-15 15:30:00,47.21,47.24,47.1,47.2,155271.0,45.6701,45.6991,45.5637,45.6604,155271.0
2024-10-15 15:40:00,47.19,47.2,47.1,47.11,271924.0,45.6508,45.6604,45.5637,45.5734,271924.0
2024-10-15 15:50:00,47.11,47.12,46.94,47.03,901980.0,45.5734,45.583,45.4089,45.496,901980.0
2024-10-16 09:30:00,48.73,50.0,48.73,48.95,1573973.0,47.1405,48.3691,47.1405,47.3534,1573973.0
2024-10-16 09:40:00,48.94,49.53,48.82,49.53,844475.0,47.3437,47.9144,47.2276,47.9144,844475.0
2024-10-16 09:50:00,49.48,49.77,49.39,49.71,797637.0,47.8661,48.1466,47.779,48.0886,797637.0
2024-10-16 10:00:00,49.7,50.11,49.69,49.9,674710.0,48.0789,48.4755,48.0692,48.2724,674710.0
2024-10-16 10:10:00,49.89,49.99,49.35,49.64,553961.0,48.2627,48.3594,47.7403,48.0208,553961.0
2024-10-16 10:20:00,49.62,49.66,49.22,49.37,852757.0,48.0015,48.0402,47.6145,47.7597,852757.0
2024-10-16 10:30:00,49.38,49.5,49.29,49.31,1045857.0,47.7693,47.8854,47.6823,47.7016,1045857.0
2024-10-16 10:40:00,49.33,49.4,49.19,49.34,237700.0,47.721,47.7887,47.5855,47.7306,237700.0
2024-10-16 10:50:00,49.35,49.43,49.16,49.2,269084.0,47.7403,47.8177,47.5565,47.5952,269084.0
2024-10-16 11:00:00,49.2,49.36,49.12,49.19,213113.0,47.5952,47.75,47.5178,47.5855,213113.0
2024-10-16 11:10:00,49.19,49.27,49.14,49.19,573761.0,47.5855,47.6629,47.5372,47.5855,573761.0
2024-10-16 11:20:00,49.19,49.25,49.11,49.16,299770.0,47.5855,47.6436,47.5081,47.5565,299770.0
2024-10-16 11:30:00,49.15,49.22,49.11,49.19,161014.0,47.5468,47.6145,47.5081,47.5855,161014.0
2024-10-16 11:40:00,49.2,49.31,49.12,49.18,223795.0,47.5952,47.7016,47.5178,47.5759,223795.0
2024-10-16 11:50:00,49.19,49.35,49.19,49.25,822377.0,47.5855,47.7403,47.5855,47.6436,822377.0
2024-10-16 12:00:00,49.25,49.3,49.14,49.16,277800.0,47.6436,47.6919,47.5372,47.5565,277800.0
2024-10-16 12:10:00,49.17,49.27,49.15,49.25,335003.0,47.5662,47.6629,47.5468,47.6436,335003.0
2024-10-16 12:20:00,49.25,49.25,49.17,49.18,237731.0,47.6436,47.6436,47.5662,47.5759,237731.0
2024-10-16 12:30:00,49.17,49.24,49.16,49.2,104068.0,47.5662,47.6339,47.5565,47.5952,104068.0
2024-10-16 12:40:00,49.19,49.26,49.18,49.2,697714.0,47.5855,47.6532,47.5759,47.5952,697714.0
2024-10-16 12:50:00,49.21,49.21,49.08,49.14,224182.0,47.6049,47.6049,47.4791,47.5372,224182.0
2024-10-16 13:00:00,49.14,49.24,49.13,49.16,107667.0,47.5372,47.6339,47.5275,47.5565,107667.0
2024-10-16 13:10:00,49.17,49.21,49.16,49.16,46706.0,47.5662,47.6049,47.5565,47.5565,46706.0
2024-10-16 13:20:00,49.16,49.25,49.15,49.22,305670.0,47.5565,47.6436,47.5468,47.6145,305670.0
2024-10-16 13:30:00,49.21,49.32,49.19,49.31,535997.0,47.6049,47.7113,47.5855,47.7016,535997.0
2024-10-16 13:40:00,49.31,49.33,49.18,49.24,336804.0,47.7016,47.721,47.5759,47.6339,336804.0
2024-10-16 13:50:00,49.24,49.31,49.15,49.16,2380518.0,47.6339,47.7016,47.5468,47.5565,2380518.0
2024-10-16 14:00:00,49.18,49.24,49.15,49.2,370718.0,47.5759,47.6339,47.5468,47.5952,370718.0
2024-10-16 14:10:00,49.2,49.24,49.12,49.13,196585.0,47.5952,47.6339,47.5178,47.5275,196585.0
2024-10-16 14:20:00,49.13,49.21,49.05,49.16,303817.0,47.5275,47.6049,47.4501,47.5565,303817.0
2024-10-16 14:30:00,49.16,49.22,49.15,49.21,714171.0,47.5565,47.6145,47.5468,47.6049,714171.0
2024-10-16 14:40:00,49.2,49.21,49.13,49.21,331662.0,47.5952,47.6049,47.5275,47.6049,331662.0
2024-10-16 14:50:00,49.21,49.47,49.18,49.41,311021.0,47.6049,47.8564,47.5759,47.7984,311021.0
2024-10-16 15:00:00,49.41,49.43,49.23,49.32,271348.0,47.7984,47.8177,47.6242,47.7113,271348.0
2024-10-16 15:10:00,49.33,49.42,49.28,49.32,1550267.0,47.721,47.808,47.6726,47.7113,1550267.0
2024-10-16 15:20:00,49.32,49.42,49.25,49.25,694289.0,47.7113,47.808,47.6436,47.6436,694289.0
2024-10-16 15:30:00,49.25,49.35,49.24,49.34,289938.0,47.6436,47.7403,47.6339,47.7306,289938.0
2024-10-16 15:40:00,49.34,49.44,49.29,49.32,1013317.0,47.7306,47.8274,47.6823,47.7113,1013317.0
2024-10-16 15:50:00,49.33,49.34,49.13,49.2,1770298.0,47.721,47.7306,47.5275,47.5952,1770298.0
2024-10-17 09:30:00,49.87,49.96,49.25,49.68,942534.0,48.2433,48.3304,47.6436,48.0595,942534.0
2024-10-17 09:40:00,49.66,49.78,49.55,49.56,493065.0,48.0402,48.1563,47.9338,47.9435,493065.0
2024-10-17 09:50:00,49.57,49.92,49.57,49.91,335629.0,47.9531,48.2917,47.9531,48.282,335629.0
2024-10-17 10:00:00,49.92,49.97,49.79,49.94,246610.0,48.2917,48.3401,48.166,48.3111,246610.0
2024-10-17 10:10:00,49.94,49.95,49.63,49.74,262624.0,48.3111,48.3207,48.0112,48.1176,262624.0
2024-10-17 10:20:00,49.73,49.77,49.49,49.63,501419.0,48.1079,48.1466,47.8757,48.0112,501419.0
2024-10-17 10:30:00,49.63,49.93,49.54,49.92,536736.0,48.0112,48.3014,47.9241,48.2917,536736.0
2024-10-17 10:40:00,49.93,49.96,49.85,49.9,199532.0,48.3014,48.3304,48.224,48.2724,199532.0
2024-10-17 10:50:00,49.89,49.9,49.76,49.83,159635.0,48.2627,48.2724,48.1369,48.2047,159635.0
2024-10-17 11:00:00,49.84,49.93,49.75,49.88,382317.0,48.2143,48.3014,48.1273,48.253,382317.0
2024-10-17 11:10:00,49.87,49.96,49.75,49.91,267569.0,48.2433,48.3304,48.1273,48.282,267569.0
2024-10-17 11:20:00,49.91,49.96,49.8,49.81,135626.0,48.282,48.3304,48.1756,48.1853,135626.0
2024-10-17 11:30:00,49.79,49.95,49.79,49.95,356175.0,48.166,48.3207,48.166,48.3207,356175.0
2024-10-17 11:40:00,49.95,50.01,49.93,49.96,198346.0,48.3207,48.3788,48.3014,48.3304,198346.0
2024-10-17 11:50:00,49.95,49.99,49.91,49.96,170783.0,48.3207,48.3594,48.282,48.3304,170783.0
2024-10-17 12:00:00,49.96,50.0,49.91,49.96,149309.0,48.3304,48.3691,48.282,48.3304,149309.0
2024-10-17 12:10:00,49.97,50.01,49.93,49.96,146080.0,48.3401,48.3788,48.3014,48.3304,146080.0
2024-10-17 12:20:00,49.96,50.0,49.95,50.0,90304.0,48.3304,48.3691,48.3207,48.3691,90304.0
2024-10-17 12:30:00,50.0,50.19,49.96,50.19,243272.0,48.3691,48.5529,48.3304,48.5529,243272.0
2024-10-17 12:40:00,50.18,50.41,50.16,50.39,347698.0,48.5432,48.7657,48.5239,48.7464,347698.0
2024-10-17 12:50:00,50.39,50.4,50.24,50.33,294617.0,48.7464,48.7561,48.6013,48.6883,294617.0
2024-10-17 13:00:00,50.33,50.4,50.26,50.37,189428.0,48.6883,48.7561,48.6206,48.727,189428.0
2024-10-17 13:10:00,50.38,50.47,50.3,50.3,133871.0,48.7367,48.8238,48.6593,48.6593,133871.0
2024-10-17 13:20:00,50.3,50.33,50.23,50.23,141192.0,48.6593,48.6883,48.5916,48.5916,141192.0
2024-10-17 13:30:00,50.23,50.36,50.23,50.36,293441.0,48.5916,48.7174,48.5916,48.7174,293441.0
2024-10-17 13:40:00,50.36,50.37,50.12,50.14,862877.0,48.7174,48.727,48.4852,48.5045,862877.0
2024-10-17 13:50:00,50.14,50.23,50.08,50.12,139318.0,48.5045,48.5916,48.4465,48.4852,139318.0
2024-10-17 14:00:00,50.11,50.13,49.91,49.97,410289.0,48.4755,48.4949,48.282,48.3401,410289.0
2024-10-17 14:10:00,49.97,50.05,49.94,49.99,148316.0,48.3401,48.4175,48.3111,48.3594,148316.0
2024-10-17 14:20:00,49.99,50.1,49.97,50.05,245847.0,48.3594,48.4658,48.3401,48.4175,245847.0
2024-10-17 14:30:00,50.05,50.13,50.01,50.08,187815.0,48.4175,48.4949,48.3788,48.4465,187815.0
2024-10-17 14:40:00,50.08,50.09,50.0,50.06,197585.0,48.4465,48.4562,48.3691,48.4271,197585.0
2024-10-17 14:50:00,50.06,50.09,49.99,50.04,188184.0,48.4271,48.4562,48.3594,48.4078,188184.0
2024-10-17 15:00:00,50.04,50.12,50.03,50.1,211845.0,48.4078,48.4852,48.3981,48.4658,211845.0
2024-10-17 15:10:00,50.1,50.1,49.1,50.03,359176.0,48.4658,48.4658,47.4985,48.3981,359176.0
2024-10-17 15:20:00,50.02,50.11,50.01,50.09,256420.0,48.3885,48.4755,48.3788,48.4562,256420.0
2024-10-17 15:30:00,50.08,50.09,50.03,50.05,289985.0,48.4465,48.4562,48.3981,48.4175,289985.0
2024-10-17 15:40:00,50.04,50.04,49.9,49.91,370045.0,48.4078,48.4078,48.2724,48.282,370045.0
2024-10-17 15:50:00,49.91,50.02,49.87,49.98,1176710.0,48.282,48.3885,48.2433,48.3498,1176710.0
2024-10-18 09:30:00,50.11,50.15,49.33,49.45,966857.0,48.4755,48.5142,47.721,47.837,966857.0
2024-10-18 09:40:00,49.46,49.58,49.33,49.41,284465.0,47.8467,47.9628,47.721,47.7984,284465.0
2024-10-18 09:50:00,49.41,49.41,49.2,49.28,355118.0,47.7984,47.7984,47.5952,47.6726,355118.0
2024-10-18 10:00:00,49.28,49.41,49.04,49.13,397412.0,47.6726,47.7984,47.4404,47.5275,397412.0
2024-10-18 10:10:00,49.12,49.25,48.95,49.25,304825.0,47.5178,47.6436,47.3534,47.6436,304825.0
2024-10-18 10:20:00,49.25,49.26,49.12,49.19,192545.0,47.6436,47.6532,47.5178,47.5855,192545.0
2024-10-18 10:30:00,49.19,49.27,49.15,49.23,244138.0,47.5855,47.6629,47.5468,47.6242,244138.0
2024-10-18 10:40:00,49.23,49.37,49.22,49.37,253052.0,47.6242,47.7597,47.6145,47.7597,253052.0
2024-10-18 10:50:00,49.37,49.46,49.29,49.31,288164.0,47.7597,47.8467,47.6823,47.7016,288164.0
2024-10-18 11:00:00,49.3,49.33,49.21,49.27,174071.0,47.6919,47.721,47.6049,47.6629,174071.0
2024-10-18 11:10:00,49.26,49.37,49.24,49.3,156861.0,47.6532,47.7597,47.6339,47.6919,156861.0
2024-10-18 11:20:00,49.3,49.37,49.16,49.25,121280.0,47.6919,47.7597,47.5565,47.6436,121280.0
2024-10-18 11:30:00,49.26,49.35,49.22,49.34,98987.0,47.6532,47.7403,47.6145,47.7306,98987.0
2024-10-18 11:40:00,49.34,49.41,49.29,49.41,156961.0,47.7306,47.7984,47.6823,47.7984,156961.0
2024-10-18 11:50:00,49.41,49.41,49.27,49.3,133053.0,47.7984,47.7984,47.6629,47.6919,133053.0
2024-10-18 12:00:00,49.3,49.34,49.28,49.33,79357.0,47.6919,47.7306,47.6726,47.721,79357.0
2024-10-18 12:10:00,49.33,49.5,49.29,49.5,89238.0,47.721,47.8854,47.6823,47.8854,89238.0
2024-10-18 12:20:00,49.5,49.5,49.45,49.47,127108.0,47.8854,47.8854,47.837,47.8564,127108.0
2024-10-18 12:30:00,49.47,49.48,49.35,49.39,187059.0,47.8564,47.8661,47.7403,47.779,187059.0
2024-10-18 12:40:00,49.38,49.48,49.37,49.43,81992.0,47.7693,47.8661,47.7597,47.8177,81992.0
2024-10-18 12:50:00,49.42,49.43,49.36,49.38,99952.0,47.808,47.8177,47.75,47.7693,99952.0
2024-10-18 13:00:00,49.38,49.44,49.31,49.31,58084.0,47.7693,47.8274,47.7016,47.7016,58084.0
2024-10-18 13:10:00,49.31,49.34,49.18,49.23,107378.0,47.7016,47.7306,47.5759,47.6242,107378.0
2024-10-18 13:20:00,49.23,49.26,49.21,49.23,87984.0,47.6242,47.6532,47.6049,47.6242,87984.0
2024-10-18 13:30:00,49.23,49.29,49.22,49.24,135825.0,47.6242,47.6823,47.6145,47.6339,135825.0
2024-10-18 13:40:00,49.24,49.31,49.23,49.26,66819.0,47.6339,47.7016,47.6242,47.6532,66819.0
2024-10-18 13:50:00,49.25,49.31,49.2,49.27,195761.0,47.6436,47.7016,47.5952,47.6629,195761.0
2024-10-18 14:00:00,49.26,49.36,49.21,49.3,126947.0,47.6532,47.75,47.6049,47.6919,126947.0
2024-10-18 14:10:00,49.31,49.36,49.29,49.35,114070.0,47.7016,47.75,47.6823,47.7403,114070.0
2024-10-18 14:20:00,49.34,49.39,49.31,49.35,160638.0,47.7306,47.779,47.7016,47.7403,160638.0
2024-10-18 14:30:00,49.34,49.35,49.28,49.33,196736.0,47.7306,47.7403,47.6726,47.721,196736.0
2024-10-18 14:40:00,49.33,49.39,49.32,49.35,90378.0,47.721,47.779,47.7113,47.7403,90378.0
2024-10-18 14:50:00,49.34,49.39,49.32,49.34,78850.0,47.7306,47.779,47.7113,47.7306,78850.0
2024-10-18 15:00:00,49.34,49.36,49.24,49.28,134582.0,47.7306,47.75,47.6339,47.6726,134582.0
2024-10-18 15:10:00,49.29,49.3,49.25,49.29,127606.0,47.6823,47.6919,47.6436,47.6823,127606.0
2024-10-18 15:20:00,49.29,49.3,49.16,49.22,191976.0,47.6823,47.6919,47.5565,47.6145,191976.0
2024-10-18 15:30:00,49.22,49.22,49.17,49.2,216040.0,47.6145,47.6145,47.5662,47.5952,216040.0
2024-10-18 15:40:00,49.2,49.27,49.19,49.23,330334.0,47.5952,47.6629,47.5855,47.6242,330334.0
2024-10-18 15:50:00,49.23,49.25,49.12,49.16,1094029.0,47.6242,47.6436,47.5178,47.5565,1094029.0
2024-10-21 09:30:00,49.03,49.16,48.5,48.58,272516.0,47.4307,47.5565,46.918,46.9954,272516.0
2024-10-21 09:40:00,48.59,48.78,48.5,48.73,253559.0,47.0051,47.1889,46.918,47.1405,253559.0
2024-10-21 09:50:00,48.74,48.77,48.56,48.58,97758.0,47.1502,47.1792,46.9761,46.9954,97758.0
2024-10-21 10:00:00,48.59,48.65,48.36,48.45,97850.0,47.0051,47.0631,46.7826,46.8697,97850.0
2024-10-21 10:10:00,48.44,48.49,48.32,48.36,69287.0,46.86,46.9084,46.7439,46.7826,69287.0
2024-10-21 10:20:00,48.36,48.43,48.27,48.28,108587.0,46.7826,46.8503,46.6955,46.7052,108587.0
2024-10-21 10:30:00,48.28,48.42,48.21,48.4,104819.0,46.7052,46.8406,46.6375,46.8213,104819.0
2024-10-21 10:40:00,48.42,48.43,48.3,48.31,97489.0,46.8406,46.8503,46.7246,46.7342,97489.0
2024-10-21 10:50:00,48.31,48.35,48.25,48.27,103688.0,46.7342,46.7729,46.6762,46.6955,103688.0
2024-10-21 11:00:00,48.27,48.3,48.01,48.05,102733.0,46.6955,46.7246,46.444,46.4827,102733.0
2024-10-21 11:10:00,48.05,48.15,48.04,48.15,71684.0,46.4827,46.5794,46.473,46.5794,71684.0
2024-10-21 11:20:00,48.15,48.16,48.07,48.11,110203.0,46.5794,46.5891,46.5021,46.5408,110203.0
2024-10-21 11:30:00,48.11,48.14,48.07,48.1,93260.0,46.5408,46.5698,46.5021,46.5311,93260.0
2024-10-21 11:40:00,48.09,48.17,48.06,48.17,71832.0,46.5214,46.5988,46.4924,46.5988,71832.0
2024-10-21 11:50:00,48.18,48.26,48.16,48.22,55631.0,46.6085,46.6859,46.5891,46.6472,55631.0
2024-10-21 12:00:00,48.22,48.23,48.16,48.22,67354.0,46.6472,46.6568,46.5891,46.6472,67354.0
2024-10-21 12:10:00,48.23,48.23,48.16,48.22,56444.0,46.6568,46.6568,46.5891,46.6472,56444.0
2024-10-21 12:20:00,48.22,48.28,48.18,48.25,61256.0,46.6472,46.7052,46.6085,46.6762,61256.0
2024-10-21 12:30:00,48.25,48.26,48.2,48.24,74470.0,46.6762,46.6859,46.6278,46.6665,74470.0
2024-10-21 12:40:00,48.25,48.26,48.2,48.26,54840.0,46.6762,46.6859,46.6278,46.6859,54840.0
2024-10-21 12:50:00,48.26,48.3,48.24,48.29,76335.0,46.6859,46.7246,46.6665,46.7149,76335.0
2024-10-21 13:00:00,48.29,48.34,48.27,48.31,40572.0,46.7149,46.7633,46.6955,46.7342,40572.0
2024-10-21 13:10:00,48.32,48.33,48.25,48.26,96052.0,46.7439,46.7536,46.6762,46.6859,96052.0
2024-10-21 13:20:00,48.26,48.28,48.2,48.21,54793.0,46.6859,46.7052,46.6278,46.6375,54793.0
2024-10-21 13:30:00,48.21,48.21,48.15,48.16,86489.0,46.6375,46.6375,46.5794,46.5891,86489.0
2024-10-21 13:40:00,48.16,48.16,48.13,48.15,48425.0,46.5891,46.5891,46.5601,46.5794,48425.0
2024-10-21 13:50:00,48.15,48.16,48.1,48.1,61629.0,46.5794,46.5891,46.5311,46.5311,61629.0
2024-10-21 14:00:00,48.1,48.1,47.97,48.02,157943.0,46.5311,46.5311,46.4053,46.4537,157943.0
2024-10-21 14:10:00,48.02,48.06,47.96,48.03,79228.0,46.4537,46.4924,46.3956,46.4634,79228.0
2024-10-21 14:20:00,48.03,48.1,47.99,48.1,83371.0,46.4634,46.5311,46.4247,46.5311,83371.0
2024-10-21 14:30:00,48.1,48.17,48.06,48.14,271850.0,46.5311,46.5988,46.4924,46.5698,271850.0
2024-10-21 14:40:00,48.14,48.19,48.09,48.13,145324.0,46.5698,46.6181,46.5214,46.5601,145324.0
2024-10-21 14:50:00,48.13,48.13,48.06,48.11,71018.0,46.5601,46.5601,46.4924,46.5408,71018.0
2024-10-21 15:00:00,48.1,48.11,47.98,47.98,156375.0,46.5311,46.5408,46.415,46.415,156375.0
2024-10-21 15:10:00,47.98,47.99,47.89,47.91,136095.0,46.415,46.4247,46.3279,46.3473,136095.0
2024-10-21 15:20:00,47.91,47.98,47.9,47.96,66893.0,46.3473,46.415,46.3376,46.3956,66893.0
2024-10-21 15:30:00,47.95,47.95,47.86,47.93,74026.0,46.386,46.386,46.2989,46.3666,74026.0
2024-10-21 15:40:00,47.93,47.94,47.88,47.91,109578.0,46.3666,46.3763,46.3183,46.3473,109578.0
2024-10-21 15:50:00,47.91,47.95,47.87,47.93,655036.0,46.3473,46.386,46.3086,46.3666,655036.0
2024-10-22 09:30:00,47.74,48.07,47.62,47.86,168703.0,46.1828,46.5021,46.0667,46.2989,168703.0
2024-10-22 09:40:00,47.87,47.89,47.52,47.66,95353.0,46.3086,46.3279,45.97,46.1054,95353.0
2024-10-22 09:50:00,47.66,47.75,47.6,47.67,67061.0,46.1054,46.1925,46.0474,46.1151,67061.0
2024-10-22 10:00:00,47.67,47.71,47.54,47.55,70706.0,46.1151,46.1538,45.9893,45.999,70706.0
2024-10-22 10:10:00,47.55,47.59,47.42,47.45,69066.0,45.999,46.0377,45.8733,45.9023,69066.0
2024-10-22 10:20:00,47.45,47.58,47.42,47.54,81561.0,45.9023,46.028,45.8733,45.9893,81561.0
2024-10-22 10:30:00,47.55,47.66,47.53,47.65,72432.0,45.999,46.1054,45.9797,46.0958,72432.0
2024-10-22 10:40:00,47.65,47.79,47.63,47.75,110449.0,46.0958,46.2312,46.0764,46.1925,110449.0
2024-10-22 10:50:00,47.74,47.74,47.65,47.69,56817.0,46.1828,46.1828,46.0958,46.1345,56817.0
2024-10-22 11:00:00,47.68,47.71,47.6,47.69,73766.0,46.1248,46.1538,46.0474,46.1345,73766.0
2024-10-22 11:10:00,47.69,47.84,47.69,47.81,96251.0,46.1345,46.2796,46.1345,46.2505,96251.0
2024-10-22 11:20:00,47.81,47.89,47.78,47.88,107030.0,46.2505,46.3279,46.2215,46.3183,107030.0
2024-10-22 11:30:00,47.89,47.96,47.86,47.91,61283.0,46.3279,46.3956,46.2989,46.3473,61283.0
2024-10-22 11:40:00,47.91,47.92,47.86,47.88,40710.0,46.3473,46.357,46.2989,46.3183,40710.0
2024-10-22 11:50:00,47.88,47.91,47.86,47.87,63374.0,46.3183,46.3473,46.2989,46.3086,63374.0
2024-10-22 12:00:00,47.87,47.91,47.84,47.86,50934.0,46.3086,46.3473,46.2796,46.2989,50934.0
2024-10-22 12:10:00,47.86,47.97,47.85,47.96,101569.0,46.2989,46.4053,46.2892,46.3956,101569.0
2024-10-22 12:20:00,47.96,48.01,47.94,48.0,138259.0,46.3956,46.444,46.3763,46.4343,138259.0
2024-10-22 12:30:00,48.0,48.13,47.99,48.11,84270.0,46.4343,46.5601,46.4247,46.5408,84270.0
2024-10-22 12:40:00,48.12,48.15,48.07,48.09,69606.0,46.5504,46.5794,46.5021,46.5214,69606.0
2024-10-22 12:50:00,48.09,48.11,47.94,47.98,623457.0,46.5214,46.5408,46.3763,46.415,623457.0
2024-10-22 13:00:00,47.97,47.98,47.92,47.96,56107.0,46.4053,46.415,46.357,46.3956,56107.0
2024-10-22 13:10:00,47.96,48.03,47.95,47.98,103723.0,46.3956,46.4634,46.386,46.415,103723.0
2024-10-22 13:20:00,47.98,47.99,47.91,47.91,52316.0,46.415,46.4247,46.3473,46.3473,52316.0
2024-10-22 13:30:00,47.91,47.93,47.86,47.9,72305.0,46.3473,46.3666,46.2989,46.3376,72305.0
2024-10-22 13:40:00,47.9,47.98,47.89,47.92,108259.0,46.3376,46.415,46.3279,46.357,108259.0
2024-10-22 13:50:00,47.92,47.93,47.86,47.88,97601.0,46.357,46.3666,46.2989,46.3183,97601.0
2024-10-22 14:00:00,47.88,47.92,47.86,47.87,76655.0,46.3183,46.357,46.2989,46.3086,76655.0
2024-10-22 14:10:00,47.88,47.94,47.87,47.91,91609.0,46.3183,46.3763,46.3086,46.3473,91609.0
2024-10-22 14:20:00,47.91,47.92,47.86,47.88,88970.0,46.3473,46.357,46.2989,46.3183,88970.0
2024-10-22 14:30:00,47.88,47.93,47.86,47.87,72863.0,46.3183,46.3666,46.2989,46.3086,72863.0
2024-10-22 14:40:00,47.87,47.87,47.79,47.8,165425.0,46.3086,46.3086,46.2312,46.2409,165425.0
2024-10-22 14:50:00,47.8,47.81,47.77,47.78,134187.0,46.2409,46.2505,46.2118,46.2215,134187.0
2024-10-22 15:00:00,47.78,47.85,47.75,47.84,212135.0,46.2215,46.2892,46.1925,46.2796,212135.0
2024-10-22 15:10:00,47.84,47.95,47.83,47.94,105064.0,46.2796,46.386,46.2699,46.3763,105064.0
2024-10-22 15:20:00,47.94,47.99,47.93,47.96,85980.0,46.3763,46.4247,46.3666,46.3956,85980.0
2024-10-22 15:30:00,47.96,47.99,47.93,47.98,78131.0,46.3956,46.4247,46.3666,46.415,78131.0
2024-10-22 15:40:00,47.98,48.06,47.97,48.05,144749.0,46.415,46.4924,46.4053,46.4827,144749.0
2024-10-22 15:50:00,48.06,48.09,47.99,48.03,590300.0,46.4924,46.5214,46.4247,46.4634,590300.0
2024-10-23 09:30:00,47.81,48.11,47.78,47.92,156422.0,46.2505,46.5408,46.2215,46.357,156422.0
2024-10-23 09:40:00,47.93,48.16,47.84,48.03,91604.0,46.3666,46.5891,46.2796,46.4634,91604.0
2024-10-23 09:50:00,48.03,48.1,47.92,48.05,108294.0,46.4634,46.5311,46.357,46.4827,108294.0
2024-10-23 10:00:00,48.06,48.36,48.03,48.33,130025.0,46.4924,46.7826,46.4634,46.7536,130025.0
2024-10-23 10:10:00,48.32,48.32,48.15,48.17,55739.0,46.7439,46.7439,46.5794,46.5988,55739.0
2024-10-23 10:20:00,48.17,48.17,48.07,48.13,194757.0,46.5988,46.5988,46.5021,46.5601,194757.0
2024-10-23 10:30:00,48.15,48.15,48.07,48.12,51711.0,46.5794,46.5794,46.5021,46.5504,51711.0
2024-10-23 10:40:00,48.12,48.16,48.01,48.03,50060.0,46.5504,46.5891,46.444,46.4634,50060.0
2024-10-23 10:50:00,48.03,48.08,47.99,48.03,137782.0,46.4634,46.5117,46.4247,46.4634,137782.0
2024-10-23 11:00:00,48.03,48.03,47.95,48.0,37358.0,46.4634,46.4634,46.386,46.4343,37358.0
2024-10-23 11:10:00,47.99,48.02,47.93,47.97,81356.0,46.4247,46.4537,46.3666,46.4053,81356.0
2024-10-23 11:20:00,47.97,48.06,47.93,47.95,70481.0,46.4053,46.4924,46.3666,46.386,70481.0
2024-10-23 11:30:00,47.96,47.99,47.94,47.98,47323.0,46.3956,46.4247,46.3763,46.415,47323.0
2024-10-23 11:40:00,47.98,48.1,47.96,48.09,296066.0,46.415,46.5311,46.3956,46.5214,296066.0
2024-10-23 11:50:00,48.09,48.13,48.05,48.09,85418.0,46.5214,46.5601,46.4827,46.5214,85418.0
2024-10-23 12:00:00,48.09,48.14,48.07,48.11,69996.0,46.5214,46.5698,46.5021,46.5408,69996.0
2024-10-23 12:10:00,48.12,48.14,48.06,48.12,37071.0,46.5504,46.5698,46.4924,46.5504,37071.0
2024-10-23 12:20:00,48.12,48.16,48.1,48.14,32420.0,46.5504,46.5891,46.5311,46.5698,32420.0
2024-10-23 12:30:00,48.14,48.23,48.11,48.19,63335.0,46.5698,46.6568,46.5408,46.6181,63335.0
2024-10-23 12:40:00,48.19,48.21,48.16,48.21,50331.0,46.6181,46.6375,46.5891,46.6375,50331.0
2024-10-23 12:50:00,48.21,48.22,48.15,48.18,78837.0,46.6375,46.6472,46.5794,46.6085,78837.0
2024-10-23 13:00:00,48.18,48.22,48.09,48.12,69263.0,46.6085,46.6472,46.5214,46.5504,69263.0
2024-10-23 13:10:00,48.12,48.18,48.09,48.11,61528.0,46.5504,46.6085,46.5214,46.5408,61528.0
2024-10-23 13:20:00,48.12,48.14,48.05,48.06,71662.0,46.5504,46.5698,46.4827,46.4924,71662.0
2024-10-23 13:30:00,48.07,48.09,48.03,48.09,99675.0,46.5021,46.5214,46.4634,46.5214,99675.0
2024-10-23 13:40:00,48.08,48.12,48.03,48.12,104583.0,46.5117,46.5504,46.4634,46.5504,104583.0
2024-10-23 13:50:00,48.11,48.14,48.08,48.11,78100.0,46.5408,46.5698,46.5117,46.5408,78100.0
2024-10-23 14:00:00,48.11,48.13,47.98,47.98,349469.0,46.5408,46.5601,46.415,46.415,349469.0
2024-10-23 14:10:00,47.98,48.06,47.93,48.0,509651.0,46.415,46.4924,46.3666,46.4343,509651.0
2024-10-23 14:20:00,48.01,48.13,48.0,48.13,219385.0,46.444,46.5601,46.4343,46.5601,219385.0
2024-10-23 14:30:00,48.13,48.3,48.13,48.27,39919.0,46.5601,46.7246,46.5601,46.6955,39919.0
2024-10-23 14:40:00,48.28,48.32,48.26,48.28,52001.0,46.7052,46.7439,46.6859,46.7052,52001.0
2024-10-23 14:50:00,48.29,48.32,48.24,48.32,76993.0,46.7149,46.7439,46.6665,46.7439,76993.0
2024-10-23 15:00:00,48.32,48.43,48.28,48.41,63861.0,46.7439,46.8503,46.7052,46.831,63861.0
2024-10-23 15:10:00,48.4,48.49,48.4,48.46,87008.0,46.8213,46.9084,46.8213,46.8793,87008.0
2024-10-23 15:20:00,48.46,48.52,48.44,48.47,193573.0,46.8793,46.9374,46.86,46.889,193573.0
2024-10-23 15:30:00,48.47,48.51,48.44,48.46,176905.0,46.889,46.9277,46.86,46.8793,176905.0
2024-10-23 15:40:00,48.46,48.51,48.44,48.5,155608.0,46.8793,46.9277,46.86,46.918,155608.0
2024-10-23 15:50:00,48.5,48.53,48.42,48.53,699703.0,46.918,46.9471,46.8406,46.9471,699703.0
2024-10-24 09:30:00,48.47,48.64,48.27,48.51,346844.0,46.889,47.0535,46.6955,46.9277,346844.0
2024-10-24 09:40:00,48.53,48.65,48.41,48.59,163129.0,46.9471,47.0631,46.831,47.0051,163129.0
2024-10-24 09:50:00,48.59,48.65,48.49,48.58,149087.0,47.0051,47.0631,46.9084,46.9954,149087.0
2024-10-24 10:00:00,48.57,48.57,48.32,48.41,209366.0,46.9857,46.9857,46.7439,46.831,209366.0
2024-10-24 10:10:00,48.41,48.5,48.31,48.48,155674.0,46.831,46.918,46.7342,46.8987,155674.0
2024-10-24 10:20:00,48.5,48.67,48.48,48.62,96341.0,46.918,47.0825,46.8987,47.0341,96341.0
2024-10-24 10:30:00,48.62,48.73,48.58,48.69,64999.0,47.0341,47.1405,46.9954,47.1018,64999.0
2024-10-24 10:40:00,48.7,48.73,48.6,48.66,149135.0,47.1115,47.1405,47.0148,47.0728,149135.0
2024-10-24 10:50:00,48.66,48.71,48.62,48.69,119736.0,47.0728,47.1212,47.0341,47.1018,119736.0
2024-10-24 11:00:00,48.69,48.71,48.61,48.63,157788.0,47.1018,47.1212,47.0244,47.0438,157788.0
2024-10-24 11:10:00,48.62,48.69,48.62,48.65,101821.0,47.0341,47.1018,47.0341,47.0631,101821.0
2024-10-24 11:20:00,48.65,48.65,48.44,48.47,119163.0,47.0631,47.0631,46.86,46.889,119163.0
2024-10-24 11:30:00,48.47,48.47,48.4,48.43,114230.0,46.889,46.889,46.8213,46.8503,114230.0
2024-10-24 11:40:00,48.43,48.45,48.36,48.39,75951.0,46.8503,46.8697,46.7826,46.8116,75951.0
2024-10-24 11:50:00,48.39,48.43,48.33,48.36,87906.0,46.8116,46.8503,46.7536,46.7826,87906.0
2024-10-24 12:00:00,48.36,48.36,48.25,48.32,231945.0,46.7826,46.7826,46.6762,46.7439,231945.0
2024-10-24 12:10:00,48.33,48.34,48.27,48.29,346598.0,46.7536,46.7633,46.6955,46.7149,346598.0
2024-10-24 12:20:00,48.29,48.34,48.19,48.29,91129.0,46.7149,46.7633,46.6181,46.7149,91129.0
2024-10-24 12:30:00,48.29,48.37,48.28,48.33,127199.0,46.7149,46.7923,46.7052,46.7536,127199.0
2024-10-24 12:40:00,48.33,48.41,48.32,48.41,45760.0,46.7536,46.831,46.7439,46.831,45760.0
2024-10-24 12:50:00,48.4,48.42,48.36,48.38,37190.0,46.8213,46.8406,46.7826,46.8019,37190.0
2024-10-24 13:00:00,48.39,48.44,48.37,48.44,38461.0,46.8116,46.86,46.7923,46.86,38461.0
2024-10-24 13:10:00,48.43,48.48,48.4,48.44,48646.0,46.8503,46.8987,46.8213,46.86,48646.0
2024-10-24 13:20:00,48.44,48.53,48.43,48.51,58903.0,46.86,46.9471,46.8503,46.9277,58903.0
2024-10-24 13:30:00,48.5,48.51,48.46,48.47,39169.0,46.918,46.9277,46.8793,46.889,39169.0
2024-10-24 13:40:00,48.47,48.49,48.37,48.39,49370.0,46.889,46.9084,46.7923,46.8116,49370.0
2024-10-24 13:50:00,48.39,48.41,48.33,48.34,36762.0,46.8116,46.831,46.7536,46.7633,36762.0
2024-10-24 14:00:00,48.34,48.39,48.33,48.39,63712.0,46.7633,46.8116,46.7536,46.8116,63712.0
2024-10-24 14:10:00,48.39,48.44,48.37,48.42,52825.0,46.8116,46.86,46.7923,46.8406,52825.0
2024-10-24 14:20:00,48.42,48.43,48.39,48.4,42335.0,46.8406,46.8503,46.8116,46.8213,42335.0
2024-10-24 14:30:00,48.39,48.41,48.36,48.39,36975.0,46.8116,46.831,46.7826,46.8116,36975.0
2024-10-24 14:40:00,48.38,48.43,48.35,48.39,44238.0,46.8019,46.8503,46.7729,46.8116,44238.0
2024-10-24 14:50:00,48.39,48.43,48.37,48.41,51315.0,46.8116,46.8503,46.7923,46.831,51315.0
2024-10-24 15:00:00,48.4,48.41,48.34,48.36,74264.0,46.8213,46.831,46.7633,46.7826,74264.0
2024-10-24 15:10:00,48.36,48.42,48.35,48.41,92220.0,46.7826,46.8406,46.7729,46.831,92220.0
2024-10-24 15:20:00,48.41,48.48,48.37,48.46,86569.0,46.831,46.8987,46.7923,46.8793,86569.0
2024-10-24 15:30:00,48.45,48.47,48.34,48.34,167471.0,46.8697,46.889,46.7633,46.7633,167471.0
2024-10-24 15:40:00,48.34,48.4,48.31,48.38,329803.0,46.7633,46.8213,46.7342,46.8019,329803.0
2024-10-24 15:50:00,48.37,48.52,48.37,48.45,1101014.0,46.7923,46.9374,46.7923,46.8697,1101014.0
2024-10-25 09:30:00,48.85,48.95,48.36,48.41,158519.0,47.2566,47.3534,46.7826,46.831,158519.0
2024-10-25 09:40:00,48.39,48.48,48.27,48.42,108957.0,46.8116,46.8987,46.6955,46.8406,108957.0
2024-10-25 09:50:00,48.42,48.53,48.4,48.45,55124.0,46.8406,46.9471,46.8213,46.8697,55124.0
2024-10-25 10:00:00,48.45,48.62,48.33,48.58,102470.0,46.8697,47.0341,46.7536,46.9954,102470.0
2024-10-25 10:10:00,48.57,48.61,48.51,48.57,100301.0,46.9857,47.0244,46.9277,46.9857,100301.0
2024-10-25 10:20:00,48.58,48.61,48.49,48.59,80970.0,46.9954,47.0244,46.9084,47.0051,80970.0
2024-10-25 10:30:00,48.58,48.64,48.56,48.59,77968.0,46.9954,47.0535,46.9761,47.0051,77968.0
2024-10-25 10:40:00,48.59,48.59,48.4,48.46,46529.0,47.0051,47.0051,46.8213,46.8793,46529.0
2024-10-25 10:50:00,48.46,48.46,48.35,48.36,36427.0,46.8793,46.8793,46.7729,46.7826,36427.0
2024-10-25 11:00:00,48.36,48.4,48.3,48.36,92612.0,46.7826,46.8213,46.7246,46.7826,92612.0
2024-10-25 11:10:00,48.36,48.38,48.26,48.27,91707.0,46.7826,46.8019,46.6859,46.6955,91707.0
2024-10-25 11:20:00,48.27,48.29,48.21,48.23,120725.0,46.6955,46.7149,46.6375,46.6568,120725.0
2024-10-25 11:30:00,48.24,48.26,48.19,48.21,61573.0,46.6665,46.6859,46.6181,46.6375,61573.0
2024-10-25 11:40:00,48.21,48.24,48.11,48.23,100909.0,46.6375,46.6665,46.5408,46.6568,100909.0
2024-10-25 11:50:00,48.23,48.27,48.18,48.23,44641.0,46.6568,46.6955,46.6085,46.6568,44641.0
2024-10-25 12:00:00,48.25,48.25,48.16,48.2,41981.0,46.6762,46.6762,46.5891,46.6278,41981.0
2024-10-25 12:10:00,48.2,48.24,48.16,48.23,28104.0,46.6278,46.6665,46.5891,46.6568,28104.0
2024-10-25 12:20:00,48.23,48.25,48.2,48.23,58226.0,46.6568,46.6762,46.6278,46.6568,58226.0
2024-10-25 12:30:00,48.23,48.26,48.12,48.13,38797.0,46.6568,46.6859,46.5504,46.5601,38797.0
2024-10-25 12:40:00,48.14,48.24,48.12,48.18,51341.0,46.5698,46.6665,46.5504,46.6085,51341.0
2024-10-25 12:50:00,48.17,48.18,48.12,48.14,63969.0,46.5988,46.6085,46.5504,46.5698,63969.0
2024-10-25 13:00:00,48.15,48.18,48.12,48.15,39730.0,46.5794,46.6085,46.5504,46.5794,39730.0
2024-10-25 13:10:00,48.14,48.14,47.96,47.97,150300.0,46.5698,46.5698,46.3956,46.4053,150300.0
2024-10-25 13:20:00,47.96,47.99,47.91,47.96,43240.0,46.3956,46.4247,46.3473,46.3956,43240.0
2024-10-25 13:30:00,47.95,47.95,47.86,47.89,66769.0,46.386,46.386,46.2989,46.3279,66769.0
2024-10-25 13:40:00,47.89,47.9,47.77,47.9,37861.0,46.3279,46.3376,46.2118,46.3376,37861.0
2024-10-25 13:50:00,47.89,47.93,47.81,47.86,37376.0,46.3279,46.3666,46.2505,46.2989,37376.0
2024-10-25 14:00:00,47.85,47.86,47.72,47.77,74331.0,46.2892,46.2989,46.1635,46.2118,74331.0
2024-10-25 14:10:00,47.76,47.76,47.69,47.76,89709.0,46.2022,46.2022,46.1345,46.2022,89709.0
2024-10-25 14:20:00,47.77,47.89,47.74,47.86,110899.0,46.2118,46.3279,46.1828,46.2989,110899.0
2024-10-25 14:30:00,47.84,47.87,47.8,47.82,82622.0,46.2796,46.3086,46.2409,46.2602,82622.0
2024-10-25 14:40:00,47.83,47.87,47.81,47.84,80130.0,46.2699,46.3086,46.2505,46.2796,80130.0
2024-10-25 14:50:00,47.84,47.91,47.83,47.88,77299.0,46.2796,46.3473,46.2699,46.3183,77299.0
2024-10-25 15:00:00,47.88,47.92,47.84,47.89,43604.0,46.3183,46.357,46.2796,46.3279,43604.0
2024-10-25 15:10:00,47.89,47.9,47.76,47.79,60568.0,46.3279,46.3376,46.2022,46.2312,60568.0
2024-10-25 15:20:00,47.79,47.83,47.77,47.8,111618.0,46.2312,46.2699,46.2118,46.2409,111618.0
2024-10-25 15:30:00,47.8,47.81,47.71,47.75,102856.0,46.2409,46.2505,46.1538,46.1925,102856.0
2024-10-25 15:40:00,47.75,47.76,47.71,47.73,148103.0,46.1925,46.2022,46.1538,46.1731,148103.0
2024-10-25 15:50:00,47.74,47.82,47.72,47.74,596331.0,46.1828,46.2602,46.1635,46.1828,596331.0
2024-10-28 09:30:00,48.12,48.37,47.93,48.36,185699.0,46.5504,46.7923,46.3666,46.7826,185699.0
2024-10-28 09:40:00,48.37,48.53,48.25,48.34,129770.0,46.7923,46.9471,46.6762,46.7633,129770.0
2024-10-28 09:50:00,48.35,48.39,48.23,48.25,98706.0,46.7729,46.8116,46.6568,46.6762,98706.0
2024-10-28 10:00:00,48.26,48.27,48.09,48.18,123455.0,46.6859,46.6955,46.5214,46.6085,123455.0
2024-10-28 10:10:00,48.18,48.29,48.17,48.27,76934.0,46.6085,46.7149,46.5988,46.6955,76934.0
2024-10-28 10:20:00,48.27,48.33,48.24,48.32,100327.0,46.6955,46.7536,46.6665,46.7439,100327.0
2024-10-28 10:30:00,48.31,48.35,48.2,48.21,98672.0,46.7342,46.7729,46.6278,46.6375,98672.0
2024-10-28 10:40:00,48.21,48.35,48.19,48.34,86768.0,46.6375,46.7729,46.6181,46.7633,86768.0
2024-10-28 10:50:00,48.34,48.4,48.32,48.4,54718.0,46.7633,46.8213,46.7439,46.8213,54718.0
2024-10-28 11:00:00,48.39,48.4,48.34,48.37,74105.0,46.8116,46.8213,46.7633,46.7923,74105.0
2024-10-28 11:10:00,48.37,48.51,48.36,48.47,64442.0,46.7923,46.9277,46.7826,46.889,64442.0
2024-10-28 11:20:00,48.48,48.53,48.45,48.52,47228.0,46.8987,46.9471,46.8697,46.9374,47228.0
2024-10-28 11:30:00,48.52,48.55,48.42,48.48,89347.0,46.9374,46.9664,46.8406,46.8987,89347.0
2024-10-28 11:40:00,48.48,48.48,48.42,48.45,58827.0,46.8987,46.8987,46.8406,46.8697,58827.0
2024-10-28 11:50:00,48.44,48.47,48.39,48.39,80632.0,46.86,46.889,46.8116,46.8116,80632.0
2024-10-28 12:00:00,48.4,48.45,48.37,48.45,64359.0,46.8213,46.8697,46.7923,46.8697,64359.0
2024-10-28 12:10:00,48.45,48.52,48.44,48.51,85889.0,46.8697,46.9374,46.86,46.9277,85889.0
2024-10-28 12:20:00,48.51,48.59,48.5,48.58,54475.0,46.9277,47.0051,46.918,46.9954,54475.0
2024-10-28 12:30:00,48.58,48.59,48.5,48.54,94463.0,46.9954,47.0051,46.918,46.9567,94463.0
2024-10-28 12:40:00,48.53,48.53,48.45,48.5,56752.0,46.9471,46.9471,46.8697,46.918,56752.0
2024-10-28 12:50:00,48.5,48.51,48.45,48.47,49678.0,46.918,46.9277,46.8697,46.889,49678.0
2024-10-28 13:00:00,48.47,48.49,48.44,48.47,37802.0,46.889,46.9084,46.86,46.889,37802.0
2024-10-28 13:10:00,48.47,48.49,48.44,48.48,65161.0,46.889,46.9084,46.86,46.8987,65161.0
2024-10-28 13:20:00,48.48,48.54,48.47,48.54,52251.0,46.8987,46.9567,46.889,46.9567,52251.0
2024-10-28 13:30:00,48.53,48.57,48.53,48.55,52191.0,46.9471,46.9857,46.9471,46.9664,52191.0
2024-10-28 13:40:00,48.55,48.59,48.53,48.56,79116.0,46.9664,47.0051,46.9471,46.9761,79116.0
2024-10-28 13:50:00,48.56,48.58,48.53,48.53,58966.0,46.9761,46.9954,46.9471,46.9471,58966.0
2024-10-28 14:00:00,48.53,48.56,48.47,48.54,60019.0,46.9471,46.9761,46.889,46.9567,60019.0
2024-10-28 14:10:00,48.55,48.61,48.54,48.61,55891.0,46.9664,47.0244,46.9567,47.0244,55891.0
2024-10-28 14:20:00,48.6,48.63,48.57,48.59,85351.0,47.0148,47.0438,46.9857,47.0051,85351.0
2024-10-28 14:30:00,48.59,48.62,48.57,48.61,61327.0,47.0051,47.0341,46.9857,47.0244,61327.0
2024-10-28 14:40:00,48.61,48.63,48.6,48.63,46128.0,47.0244,47.0438,47.0148,47.0438,46128.0
2024-10-28 14:50:00,48.63,48.67,48.57,48.58,151902.0,47.0438,47.0825,46.9857,46.9954,151902.0
2024-10-28 15:00:00,48.58,48.64,48.55,48.59,90741.0,46.9954,47.0535,46.9664,47.0051,90741.0
2024-10-28 15:10:00,48.59,48.63,48.58,48.59,68315.0,47.0051,47.0438,46.9954,47.0051,68315.0
2024-10-28 15:20:00,48.6,48.66,48.59,48.64,78260.0,47.0148,47.0728,47.0051,47.0535,78260.0
2024-10-28 15:30:00,48.64,48.67,48.58,48.59,88900.0,47.0535,47.0825,46.9954,47.0051,88900.0
2024-10-28 15:40:00,48.59,48.69,48.59,48.64,181732.0,47.0051,47.1018,47.0051,47.0535,181732.0
2024-10-28 15:50:00,48.64,48.65,48.56,48.6,681366.0,47.0535,47.0631,46.9761,47.0148,681366.0
2024-10-29 09:30:00,48.42,48.61,48.32,48.51,174540.0,46.8406,47.0244,46.7439,46.9277,174540.0
2024-10-29 09:40:00,48.51,48.7,48.51,48.58,94497.0,46.9277,47.1115,46.9277,46.9954,94497.0
2024-10-29 09:50:00,48.58,48.7,48.54,48.57,74436.0,46.9954,47.1115,46.9567,46.9857,74436.0
2024-10-29 10:00:00,48.55,48.68,48.5,48.58,98734.0,46.9664,47.0922,46.918,46.9954,98734.0
2024-10-29 10:10:00,48.58,48.65,48.54,48.63,63781.0,46.9954,47.0631,46.9567,47.0438,63781.0
2024-10-29 10:20:00,48.62,48.67,48.53,48.54,64123.0,47.0341,47.0825,46.9471,46.9567,64123.0
2024-10-29 10:30:00,48.56,48.6,48.47,48.59,70724.0,46.9761,47.0148,46.889,47.0051,70724.0
2024-10-29 10:40:00,48.59,48.6,48.44,48.48,52212.0,47.0051,47.0148,46.86,46.8987,52212.0
2024-10-29 10:50:00,48.48,48.49,48.39,48.4,80171.0,46.8987,46.9084,46.8116,46.8213,80171.0
2024-10-29 11:00:00,48.4,48.43,48.29,48.31,100080.0,46.8213,46.8503,46.7149,46.7342,100080.0
2024-10-29 11:10:00,48.31,48.45,48.3,48.44,48461.0,46.7342,46.8697,46.7246,46.86,48461.0
2024-10-29 11:20:00,48.44,48.49,48.38,48.43,304978.0,46.86,46.9084,46.8019,46.8503,304978.0
2024-10-29 11:30:00,48.43,48.56,48.4,48.55,44629.0,46.8503,46.9761,46.8213,46.9664,44629.0
2024-10-29 11:40:00,48.55,48.58,48.47,48.48,65679.0,46.9664,46.9954,46.889,46.8987,65679.0
2024-10-29 11:50:00,48.49,48.5,48.44,48.44,59681.0,46.9084,46.918,46.86,46.86,59681.0
2024-10-29 12:00:00,48.44,48.48,48.43,48.45,41850.0,46.86,46.8987,46.8503,46.8697,41850.0
2024-10-29 12:10:00,48.45,48.46,48.39,48.44,48333.0,46.8697,46.8793,46.8116,46.86,48333.0
2024-10-29 12:20:00,48.44,48.45,48.4,48.42,28321.0,46.86,46.8697,46.8213,46.8406,28321.0
2024-10-29 12:30:00,48.42,48.43,48.34,48.35,56391.0,46.8406,46.8503,46.7633,46.7729,56391.0
2024-10-29 12:40:00,48.34,48.36,48.29,48.3,85858.0,46.7633,46.7826,46.7149,46.7246,85858.0
2024-10-29 12:50:00,48.31,48.33,48.3,48.32,50863.0,46.7342,46.7536,46.7246,46.7439,50863.0
2024-10-29 13:00:00,48.32,48.39,48.26,48.28,59980.0,46.7439,46.8116,46.6859,46.7052,59980.0
2024-10-29 13:10:00,48.27,48.31,48.24,48.3,57370.0,46.6955,46.7342,46.6665,46.7246,57370.0
2024-10-29 13:20:00,48.3,48.32,48.25,48.29,65462.0,46.7246,46.7439,46.6762,46.7149,65462.0
2024-10-29 13:30:00,48.3,48.3,48.21,48.23,57596.0,46.7246,46.7246,46.6375,46.6568,57596.0
2024-10-29 13:40:00,48.23,48.27,48.2,48.27,62758.0,46.6568,46.6955,46.6278,46.6955,62758.0
2024-10-29 13:50:00,48.27,48.3,48.22,48.28,42352.0,46.6955,46.7246,46.6472,46.7052,42352.0
2024-10-29 14:00:00,48.28,48.33,48.25,48.32,35159.0,46.7052,46.7536,46.6762,46.7439,35159.0
2024-10-29 14:10:00,48.31,48.32,48.24,48.27,36944.0,46.7342,46.7439,46.6665,46.6955,36944.0
2024-10-29 14:20:00,48.26,48.29,48.18,48.21,68109.0,46.6859,46.7149,46.6085,46.6375,68109.0
2024-10-29 14:30:00,48.2,48.25,48.2,48.23,50356.0,46.6278,46.6762,46.6278,46.6568,50356.0
2024-10-29 14:40:00,48.23,48.3,48.22,48.27,51848.0,46.6568,46.7246,46.6472,46.6955,51848.0
2024-10-29 14:50:00,48.27,48.29,48.25,48.28,45582.0,46.6955,46.7149,46.6762,46.7052,45582.0
2024-10-29 15:00:00,48.27,48.29,48.25,48.27,38382.0,46.6955,46.7149,46.6762,46.6955,38382.0
2024-10-29 15:10:00,48.27,48.29,48.22,48.23,92021.0,46.6955,46.7149,46.6472,46.6568,92021.0
2024-10-29 15:20:00,48.23,48.23,48.16,48.2,119879.0,46.6568,46.6568,46.5891,46.6278,119879.0
2024-10-29 15:30:00,48.2,48.2,48.13,48.19,130697.0,46.6278,46.6278,46.5601,46.6181,130697.0
2024-10-29 15:40:00,48.19,48.19,48.15,48.18,121489.0,46.6181,46.6181,46.5794,46.6085,121489.0
2024-10-29 15:50:00,48.18,48.34,48.06,48.23,806428.0,46.6085,46.7633,46.4924,46.6568,806428.0
2024-10-30 09:30:00,48.22,48.89,48.22,48.84,151627.0,46.6472,47.2953,46.6472,47.2469,151627.0
2024-10-30 09:40:00,48.84,49.02,48.8,48.99,82933.0,47.2469,47.4211,47.2082,47.3921,82933.0
2024-10-30 09:50:00,48.98,49.17,48.95,49.06,111039.0,47.3824,47.5662,47.3534,47.4598,111039.0
2024-10-30 10:00:00,49.06,49.17,49.01,49.15,79973.0,47.4598,47.5662,47.4114,47.5468,79973.0
2024-10-30 10:10:00,49.15,49.37,49.14,49.34,119814.0,47.5468,47.7597,47.5372,47.7306,119814.0
2024-10-30 10:20:00,49.34,49.35,49.13,49.16,137701.0,47.7306,47.7403,47.5275,47.5565,137701.0
2024-10-30 10:30:00,49.15,49.16,48.95,48.98,66715.0,47.5468,47.5565,47.3534,47.3824,66715.0
2024-10-30 10:40:00,48.98,49.04,48.96,49.02,90280.0,47.3824,47.4404,47.363,47.4211,90280.0
2024-10-30 10:50:00,49.02,49.08,48.98,49.04,117572.0,47.4211,47.4791,47.3824,47.4404,117572.0
2024-10-30 11:00:00,49.03,49.06,48.99,49.04,85997.0,47.4307,47.4598,47.3921,47.4404,85997.0
2024-10-30 11:10:00,49.04,49.08,49.0,49.07,61633.0,47.4404,47.4791,47.4017,47.4694,61633.0
2024-10-30 11:20:00,49.06,49.07,48.99,49.07,57741.0,47.4598,47.4694,47.3921,47.4694,57741.0
2024-10-30 11:30:00,49.07,49.18,49.07,49.15,101959.0,47.4694,47.5759,47.4694,47.5468,101959.0
2024-10-30 11:40:00,49.15,49.19,49.11,49.14,54587.0,47.5468,47.5855,47.5081,47.5372,54587.0
2024-10-30 11:50:00,49.14,49.18,49.05,49.07,72173.0,47.5372,47.5759,47.4501,47.4694,72173.0
2024-10-30 12:00:00,49.06,49.09,49.02,49.07,64363.0,47.4598,47.4888,47.4211,47.4694,64363.0
2024-10-30 12:10:00,49.07,49.08,49.01,49.03,140478.0,47.4694,47.4791,47.4114,47.4307,140478.0
2024-10-30 12:20:00,49.03,49.08,49.02,49.05,86444.0,47.4307,47.4791,47.4211,47.4501,86444.0
2024-10-30 12:30:00,49.05,49.06,49.02,49.05,74394.0,47.4501,47.4598,47.4211,47.4501,74394.0
2024-10-30 12:40:00,49.05,49.06,49.02,49.03,96866.0,47.4501,47.4598,47.4211,47.4307,96866.0
2024-10-30 12:50:00,49.03,49.04,48.98,48.98,179018.0,47.4307,47.4404,47.3824,47.3824,179018.0
2024-10-30 13:00:00,48.98,49.01,48.95,48.95,48055.0,47.3824,47.4114,47.3534,47.3534,48055.0
2024-10-30 13:10:00,48.95,49.02,48.95,48.98,71014.0,47.3534,47.4211,47.3534,47.3824,71014.0
2024-10-30 13:20:00,48.98,49.02,48.95,48.96,74435.0,47.3824,47.4211,47.3534,47.363,74435.0
2024-10-30 13:30:00,48.95,48.96,48.79,48.82,370701.0,47.3534,47.363,47.1986,47.2276,370701.0
2024-10-30 13:40:00,48.82,48.82,48.72,48.72,78101.0,47.2276,47.2276,47.1309,47.1309,78101.0
2024-10-30 13:50:00,48.73,48.78,48.69,48.69,156644.0,47.1405,47.1889,47.1018,47.1018,156644.0
2024-10-30 14:00:00,48.7,48.84,48.68,48.77,98257.0,47.1115,47.2469,47.0922,47.1792,98257.0
2024-10-30 14:10:00,48.77,48.8,48.76,48.78,66171.0,47.1792,47.2082,47.1696,47.1889,66171.0
2024-10-30 14:20:00,48.79,48.8,48.73,48.75,67226.0,47.1986,47.2082,47.1405,47.1599,67226.0
2024-10-30 14:30:00,48.74,48.75,48.63,48.63,118557.0,47.1502,47.1599,47.0438,47.0438,118557.0
2024-10-30 14:40:00,48.64,48.65,48.62,48.65,84621.0,47.0535,47.0631,47.0341,47.0631,84621.0
2024-10-30 14:50:00,48.65,48.71,48.64,48.7,119207.0,47.0631,47.1212,47.0535,47.1115,119207.0
2024-10-30 15:00:00,48.7,48.7,48.6,48.66,118392.0,47.1115,47.1115,47.0148,47.0728,118392.0
2024-10-30 15:10:00,48.65,48.73,48.64,48.73,63685.0,47.0631,47.1405,47.0535,47.1405,63685.0
2024-10-30 15:20:00,48.73,48.77,48.72,48.75,76498.0,47.1405,47.1792,47.1309,47.1599,76498.0
2024-10-30 15:30:00,48.75,48.78,48.7,48.76,90251.0,47.1599,47.1889,47.1115,47.1696,90251.0
2024-10-30 15:40:00,48.76,48.77,48.67,48.67,116149.0,47.1696,47.1792,47.0825,47.0825,116149.0
2024-10-30 15:50:00,48.68,48.75,48.66,48.69,965779.0,47.0922,47.1599,47.0728,47.1018,965779.0
2024-10-31 09:30:00,48.67,48.82,48.52,48.77,158863.0,47.0825,47.2276,46.9374,47.1792,158863.0
2024-10-31 09:40:00,48.77,48.77,48.56,48.56,72488.0,47.1792,47.1792,46.9761,46.9761,72488.0
2024-10-31 09:50:00,48.55,48.73,48.52,48.71,115630.0,46.9664,47.1405,46.9374,47.1212,115630.0
2024-10-31 10:00:00,48.7,48.77,48.47,48.55,96580.0,47.1115,47.1792,46.889,46.9664,96580.0
2024-10-31 10:10:00,48.55,48.65,48.46,48.63,107463.0,46.9664,47.0631,46.8793,47.0438,107463.0
2024-10-31 10:20:00,48.62,48.69,48.5,48.52,123677.0,47.0341,47.1018,46.918,46.9374,123677.0
2024-10-31 10:30:00,48.52,48.62,48.5,48.51,69913.0,46.9374,47.0341,46.918,46.9277,69913.0
2024-10-31 10:40:00,48.49,48.52,48.44,48.48,78297.0,46.9084,46.9374,46.86,46.8987,78297.0
2024-10-31 10:50:00,48.47,48.49,48.32,48.33,243283.0,46.889,46.9084,46.7439,46.7536,243283.0
2024-10-31 11:00:00,48.34,48.34,48.22,48.23,84101.0,46.7633,46.7633,46.6472,46.6568,84101.0
2024-10-31 11:10:00,48.24,48.36,48.23,48.34,64888.0,46.6665,46.7826,46.6568,46.7633,64888.0
2024-10-31 11:20:00,48.34,48.42,48.28,48.3,72366.0,46.7633,46.8406,46.7052,46.7246,72366.0
2024-10-31 11:30:00,48.31,48.35,48.28,48.3,43096.0,46.7342,46.7729,46.7052,46.7246,43096.0
2024-10-31 11:40:00,48.3,48.4,48.29,48.37,64521.0,46.7246,46.8213,46.7149,46.7923,64521.0
2024-10-31 11:50:00,48.35,48.41,48.31,48.41,53368.0,46.7729,46.831,46.7342,46.831,53368.0
2024-10-31 12:00:00,48.41,48.55,48.39,48.53,313740.0,46.831,46.9664,46.8116,46.9471,313740.0
2024-10-31 12:10:00,48.53,48.63,48.52,48.58,63876.0,46.9471,47.0438,46.9374,46.9954,63876.0
2024-10-31 12:20:00,48.58,48.67,48.57,48.66,60294.0,46.9954,47.0825,46.9857,47.0728,60294.0
2024-10-31 12:30:00,48.65,48.66,48.54,48.55,73607.0,47.0631,47.0728,46.9567,46.9664,73607.0
2024-10-31 12:40:00,48.56,48.63,48.55,48.59,45731.0,46.9761,47.0438,46.9664,47.0051,45731.0
2024-10-31 12:50:00,48.59,48.59,48.5,48.55,58328.0,47.0051,47.0051,46.918,46.9664,58328.0
2024-10-31 13:00:00,48.55,48.66,48.54,48.66,38112.0,46.9664,47.0728,46.9567,47.0728,38112.0
2024-10-31 13:10:00,48.66,48.7,48.61,48.66,46120.0,47.0728,47.1115,47.0244,47.0728,46120.0
2024-10-31 13:20:00,48.66,48.69,48.63,48.64,38234.0,47.0728,47.1018,47.0438,47.0535,38234.0
2024-10-31 13:30:00,48.64,48.64,48.55,48.59,135591.0,47.0535,47.0535,46.9664,47.0051,135591.0
2024-10-31 13:40:00,48.59,48.62,48.55,48.62,115895.0,47.0051,47.0341,46.9664,47.0341,115895.0
2024-10-31 13:50:00,48.62,48.63,48.55,48.6,77183.0,47.0341,47.0438,46.9664,47.0148,77183.0
2024-10-31 14:00:00,48.63,48.63,48.57,48.59,58238.0,47.0438,47.0438,46.9857,47.0051,58238.0
2024-10-31 14:10:00,48.59,48.63,48.57,48.61,69906.0,47.0051,47.0438,46.9857,47.0244,69906.0
2024-10-31 14:20:00,48.61,48.65,48.6,48.62,49123.0,47.0244,47.0631,47.0148,47.0341,49123.0
2024-10-31 14:30:00,48.62,48.64,48.46,48.5,84526.0,47.0341,47.0535,46.8793,46.918,84526.0
2024-10-31 14:40:00,48.5,48.53,48.48,48.5,46236.0,46.918,46.9471,46.8987,46.918,46236.0
2024-10-31 14:50:00,48.5,48.6,48.49,48.58,80270.0,46.918,47.0148,46.9084,46.9954,80270.0
2024-10-31 15:00:00,48.58,48.6,48.52,48.52,102581.0,46.9954,47.0148,46.9374,46.9374,102581.0
2024-10-31 15:10:00,48.53,48.56,48.5,48.54,74743.0,46.9471,46.9761,46.918,46.9567,74743.0
2024-10-31 15:20:00,48.54,48.58,48.51,48.55,108011.0,46.9567,46.9954,46.9277,46.9664,108011.0
2024-10-31 15:30:00,48.55,48.56,48.45,48.46,77059.0,46.9664,46.9761,46.8697,46.8793,77059.0
2024-10-31 15:40:00,48.45,48.56,48.44,48.54,181237.0,46.8697,46.9761,46.86,46.9567,181237.0
2024-10-31 15:50:00,48.54,48.55,48.3,48.3,677716.0,46.9567,46.9664,46.7246,46.7246,677716.0
2024-11-01 09:30:00,48.71,48.71,48.48,48.65,176038.0,47.1212,47.1212,46.8987,47.0631,176038.0
2024-11-01 09:40:00,48.64,48.86,48.6,48.81,207343.0,47.0535,47.2663,47.0148,47.2179,207343.0
2024-11-01 09:50:00,48.83,48.95,48.73,48.78,88942.0,47.2373,47.3534,47.1405,47.1889,88942.0
2024-11-01 10:00:00,48.8,48.88,48.69,48.86,47152.0,47.2082,47.2856,47.1018,47.2663,47152.0
2024-11-01 10:10:00,48.85,48.93,48.84,48.93,48602.0,47.2566,47.334,47.2469,47.334,48602.0
2024-11-01 10:20:00,48.93,48.96,48.86,48.92,49413.0,47.334,47.363,47.2663,47.3243,49413.0
2024-11-01 10:30:00,48.91,48.94,48.71,48.75,110820.0,47.3147,47.3437,47.1212,47.1599,110820.0
2024-11-01 10:40:00,48.76,48.77,48.66,48.73,50731.0,47.1696,47.1792,47.0728,47.1405,50731.0
2024-11-01 10:50:00,48.73,48.73,48.53,48.68,75643.0,47.1405,47.1405,46.9471,47.0922,75643.0
2024-11-01 11:00:00,48.67,48.68,48.61,48.62,58800.0,47.0825,47.0922,47.0244,47.0341,58800.0
2024-11-01 11:10:00,48.62,48.7,48.6,48.69,59196.0,47.0341,47.1115,47.0148,47.1018,59196.0
2024-11-01 11:20:00,48.69,48.69,48.62,48.68,91738.0,47.1018,47.1018,47.0341,47.0922,91738.0
2024-11-01 11:30:00,48.68,48.68,48.61,48.62,65555.0,47.0922,47.0922,47.0244,47.0341,65555.0
2024-11-01 11:40:00,48.61,48.62,48.52,48.53,36649.0,47.0244,47.0341,46.9374,46.9471,36649.0
2024-11-01 11:50:00,48.54,48.54,48.45,48.46,84250.0,46.9567,46.9567,46.8697,46.8793,84250.0
2024-11-01 12:00:00,48.46,48.55,48.46,48.52,40674.0,46.8793,46.9664,46.8793,46.9374,40674.0
2024-11-01 12:10:00,48.54,48.55,48.43,48.47,29915.0,46.9567,46.9664,46.8503,46.889,29915.0
2024-11-01 12:20:00,48.47,48.47,48.36,48.37,37430.0,46.889,46.889,46.7826,46.7923,37430.0
2024-11-01 12:30:00,48.36,48.39,48.32,48.36,50587.0,46.7826,46.8116,46.7439,46.7826,50587.0
2024-11-01 12:40:00,48.35,48.35,48.24,48.24,52249.0,46.7729,46.7729,46.6665,46.6665,52249.0
2024-11-01 12:50:00,48.23,48.24,48.18,48.21,48227.0,46.6568,46.6665,46.6085,46.6375,48227.0
2024-11-01 13:00:00,48.21,48.25,48.16,48.19,50262.0,46.6375,46.6762,46.5891,46.6181,50262.0
2024-11-01 13:10:00,48.19,48.31,48.18,48.26,58601.0,46.6181,46.7342,46.6085,46.6859,58601.0
2024-11-01 13:20:00,48.27,48.31,48.24,48.28,44772.0,46.6955,46.7342,46.6665,46.7052,44772.0
2024-11-01 13:30:00,48.29,48.29,48.09,48.09,51867.0,46.7149,46.7149,46.5214,46.5214,51867.0
2024-11-01 13:40:00,48.09,48.12,48.05,48.07,77385.0,46.5214,46.5504,46.4827,46.5021,77385.0
2024-11-01 13:50:00,48.07,48.13,48.06,48.11,42923.0,46.5021,46.5601,46.4924,46.5408,42923.0
2024-11-01 14:00:00,48.1,48.15,48.08,48.1,58730.0,46.5311,46.5794,46.5117,46.5311,58730.0
2024-11-01 14:10:00,48.09,48.1,48.0,48.0,76841.0,46.5214,46.5311,46.4343,46.4343,76841.0
2024-11-01 14:20:00,48.01,48.07,47.98,48.07,93593.0,46.444,46.5021,46.415,46.5021,93593.0
2024-11-01 14:30:00,48.06,48.07,48.04,48.07,64296.0,46.4924,46.5021,46.473,46.5021,64296.0
2024-11-01 14:40:00,48.07,48.12,48.04,48.05,77492.0,46.5021,46.5504,46.473,46.4827,77492.0
2024-11-01 14:50:00,48.06,48.08,48.01,48.01,51660.0,46.4924,46.5117,46.444,46.444,51660.0
2024-11-01 15:00:00,48.02,48.03,47.95,48.0,123231.0,46.4537,46.4634,46.386,46.4343,123231.0
2024-11-01 15:10:00,48.0,48.03,47.96,47.98,95968.0,46.4343,46.4634,46.3956,46.415,95968.0
2024-11-01 15:20:00,47.98,48.02,47.94,47.95,84232.0,46.415,46.4537,46.3763,46.386,84232.0
2024-11-01 15:30:00,47.95,48.0,47.91,47.96,112139.0,46.386,46.4343,46.3473,46.3956,112139.0
2024-11-01 15:40:00,47.95,48.0,47.91,47.91,118100.0,46.386,46.4343,46.3473,46.3473,118100.0
2024-11-01 15:50:00,47.91,47.93,47.81,47.85,508209.0,46.3473,46.3666,46.2505,46.2892,508209.0
2024-11-04 09:30:00,47.86,47.87,47.31,47.4,192711.0,46.2989,46.3086,45.7668,45.8539,192711.0
2024-11-04 09:40:00,47.41,47.62,47.34,47.43,126148.0,45.8636,46.0667,45.7959,45.8829,126148.0
2024-11-04 09:50:00,47.45,47.45,47.2,47.23,102377.0,45.9023,45.9023,45.6604,45.6895,102377.0
2024-11-04 10:00:00,47.24,47.39,47.19,47.32,83970.0,45.6991,45.8442,45.6508,45.7765,83970.0
2024-11-04 10:10:00,47.33,47.46,47.3,47.39,140525.0,45.7862,45.912,45.7572,45.8442,140525.0
2024-11-04 10:20:00,47.41,47.49,47.36,47.48,127517.0,45.8636,45.941,45.8152,45.9313,127517.0
2024-11-04 10:30:00,47.48,47.6,47.48,47.58,91884.0,45.9313,46.0474,45.9313,46.028,91884.0
2024-11-04 10:40:00,47.58,47.6,47.42,47.48,108348.0,46.028,46.0474,45.8733,45.9313,108348.0
2024-11-04 10:50:00,47.47,47.57,47.46,47.49,91592.0,45.9216,46.0184,45.912,45.941,91592.0
2024-11-04 11:00:00,47.49,47.6,47.45,47.58,118767.0,45.941,46.0474,45.9023,46.028,118767.0
2024-11-04 11:10:00,47.59,47.65,47.52,47.53,81597.0,46.0377,46.0958,45.97,45.9797,81597.0
2024-11-04 11:20:00,47.53,47.6,47.5,47.53,63647.0,45.9797,46.0474,45.9507,45.9797,63647.0
2024-11-04 11:30:00,47.52,47.52,47.42,47.44,101053.0,45.97,45.97,45.8733,45.8926,101053.0
2024-11-04 11:40:00,47.43,47.47,47.24,47.26,88014.0,45.8829,45.9216,45.6991,45.7185,88014.0
2024-11-04 11:50:00,47.26,47.36,47.21,47.24,114342.0,45.7185,45.8152,45.6701,45.6991,114342.0
2024-11-04 12:00:00,47.25,47.3,47.22,47.24,69974.0,45.7088,45.7572,45.6798,45.6991,69974.0
2024-11-04 12:10:00,47.24,47.38,47.24,47.38,57886.0,45.6991,45.8346,45.6991,45.8346,57886.0
2024-11-04 12:20:00,47.39,47.45,47.38,47.44,53045.0,45.8442,45.9023,45.8346,45.8926,53045.0
2024-11-04 12:30:00,47.44,47.51,47.44,47.48,60164.0,45.8926,45.9603,45.8926,45.9313,60164.0
2024-11-04 12:40:00,47.49,47.5,47.45,47.48,66998.0,45.941,45.9507,45.9023,45.9313,66998.0
2024-11-04 12:50:00,47.48,47.48,47.36,47.36,91640.0,45.9313,45.9313,45.8152,45.8152,91640.0
2024-11-04 13:00:00,47.35,47.37,47.21,47.27,158713.0,45.8055,45.8249,45.6701,45.7282,158713.0
2024-11-04 13:10:00,47.27,47.33,47.26,47.28,213040.0,45.7282,45.7862,45.7185,45.7378,213040.0
2024-11-04 13:20:00,47.29,47.29,47.2,47.23,71225.0,45.7475,45.7475,45.6604,45.6895,71225.0
2024-11-04 13:30:00,47.22,47.3,47.2,47.27,89952.0,45.6798,45.7572,45.6604,45.7282,89952.0
2024-11-04 13:40:00,47.27,47.32,47.26,47.28,56596.0,45.7282,45.7765,45.7185,45.7378,56596.0
2024-11-04 13:50:00,47.28,47.31,47.25,47.29,46966.0,45.7378,45.7668,45.7088,45.7475,46966.0
2024-11-04 14:00:00,47.3,47.33,47.28,47.3,54011.0,45.7572,45.7862,45.7378,45.7572,54011.0
2024-11-04 14:10:00,47.3,47.33,47.29,47.3,59730.0,45.7572,45.7862,45.7475,45.7572,59730.0
2024-11-04 14:20:00,47.31,47.34,47.27,47.28,50735.0,45.7668,45.7959,45.7282,45.7378,50735.0
2024-11-04 14:30:00,47.28,47.31,47.25,47.27,80288.0,45.7378,45.7668,45.7088,45.7282,80288.0
2024-11-04 14:40:00,47.27,47.27,47.17,47.19,60388.0,45.7282,45.7282,45.6314,45.6508,60388.0
2024-11-04 14:50:00,47.19,47.24,47.17,47.2,37099.0,45.6508,45.6991,45.6314,45.6604,37099.0
2024-11-04 15:00:00,47.2,47.23,47.18,47.23,119446.0,45.6604,45.6895,45.6411,45.6895,119446.0
2024-11-04 15:10:00,47.23,47.26,47.21,47.25,90481.0,45.6895,45.7185,45.6701,45.7088,90481.0
2024-11-04 15:20:00,47.26,47.32,47.23,47.3,75573.0,45.7185,45.7765,45.6895,45.7572,75573.0
2024-11-04 15:30:00,47.31,47.32,47.23,47.27,376319.0,45.7668,45.7765,45.6895,45.7282,376319.0
2024-11-04 15:40:00,47.27,47.34,47.25,47.28,130928.0,45.7282,45.7959,45.7088,45.7378,130928.0
2024-11-04 15:50:00,47.27,47.27,47.14,47.21,495472.0,45.7282,45.7282,45.6024,45.6701,495472.0
2024-11-05 09:30:00,47.29,47.6,47.22,47.44,110498.0,45.7475,46.0474,45.6798,45.8926,110498.0
2024-11-05 09:40:00,47.44,47.6,47.39,47.54,61599.0,45.8926,46.0474,45.8442,45.9893,61599.0
2024-11-05 09:50:00,47.55,47.66,47.47,47.65,66984.0,45.999,46.1054,45.9216,46.0958,66984.0
2024-11-05 10:00:00,47.67,47.79,47.58,47.6,55847.0,46.1151,46.2312,46.028,46.0474,55847.0
2024-11-05 10:10:00,47.59,47.65,47.52,47.59,119125.0,46.0377,46.0958,45.97,46.0377,119125.0
2024-11-05 10:20:00,47.58,47.64,47.53,47.62,76247.0,46.028,46.0861,45.9797,46.0667,76247.0
2024-11-05 10:30:00,47.61,47.8,47.61,47.79,58472.0,46.0571,46.2409,46.0571,46.2312,58472.0
2024-11-05 10:40:00,47.79,47.87,47.76,47.78,88737.0,46.2312,46.3086,46.2022,46.2215,88737.0
2024-11-05 10:50:00,47.77,47.79,47.67,47.69,39368.0,46.2118,46.2312,46.1151,46.1345,39368.0
2024-11-05 11:00:00,47.67,47.67,47.53,47.59,35179.0,46.1151,46.1151,45.9797,46.0377,35179.0
2024-11-05 11:10:00,47.59,47.66,47.58,47.58,28765.0,46.0377,46.1054,46.028,46.028,28765.0
2024-11-05 11:20:00,47.58,47.63,47.54,47.57,143227.0,46.028,46.0764,45.9893,46.0184,143227.0
2024-11-05 11:30:00,47.58,47.63,47.55,47.57,63089.0,46.028,46.0764,45.999,46.0184,63089.0
2024-11-05 11:40:00,47.56,47.62,47.55,47.61,63290.0,46.0087,46.0667,45.999,46.0571,63290.0
2024-11-05 11:50:00,47.6,47.6,47.54,47.55,33947.0,46.0474,46.0474,45.9893,45.999,33947.0
2024-11-05 12:00:00,47.54,47.55,47.48,47.54,35210.0,45.9893,45.999,45.9313,45.9893,35210.0
2024-11-05 12:10:00,47.53,47.6,47.52,47.59,32144.0,45.9797,46.0474,45.97,46.0377,32144.0
2024-11-05 12:20:00,47.59,47.61,47.52,47.52,34201.0,46.0377,46.0571,45.97,45.97,34201.0
2024-11-05 12:30:00,47.53,47.58,47.53,47.55,21124.0,45.9797,46.028,45.9797,45.999,21124.0
2024-11-05 12:40:00,47.55,47.61,47.53,47.59,25818.0,45.999,46.0571,45.9797,46.0377,25818.0
2024-11-05 12:50:00,47.59,47.59,47.53,47.57,33866.0,46.0377,46.0377,45.9797,46.0184,33866.0
2024-11-05 13:00:00,47.56,47.64,47.52,47.6,82329.0,46.0087,46.0861,45.97,46.0474,82329.0
2024-11-05 13:10:00,47.6,47.61,47.49,47.55,83442.0,46.0474,46.0571,45.941,45.999,83442.0
2024-11-05 13:20:00,47.55,47.58,47.51,47.58,27838.0,45.999,46.028,45.9603,46.028,27838.0
2024-11-05 13:30:00,47.58,47.59,47.51,47.54,37945.0,46.028,46.0377,45.9603,45.9893,37945.0
2024-11-05 13:40:00,47.56,47.6,47.51,47.52,44481.0,46.0087,46.0474,45.9603,45.97,44481.0
2024-11-05 13:50:00,47.51,47.53,47.46,47.47,33728.0,45.9603,45.9797,45.912,45.9216,33728.0
2024-11-05 14:00:00,47.47,47.52,47.46,47.52,35101.0,45.9216,45.97,45.912,45.97,35101.0
2024-11-05 14:10:00,47.52,47.52,47.49,47.51,26925.0,45.97,45.97,45.941,45.9603,26925.0
2024-11-05 14:20:00,47.51,47.53,47.47,47.47,40631.0,45.9603,45.9797,45.9216,45.9216,40631.0
2024-11-05 14:30:00,47.48,47.54,47.46,47.53,36987.0,45.9313,45.9893,45.912,45.9797,36987.0
2024-11-05 14:40:00,47.52,47.53,47.46,47.46,40119.0,45.97,45.9797,45.912,45.912,40119.0
2024-11-05 14:50:00,47.46,47.46,47.37,47.39,48008.0,45.912,45.912,45.8249,45.8442,48008.0
2024-11-05 15:00:00,47.38,47.47,47.37,47.45,46902.0,45.8346,45.9216,45.8249,45.9023,46902.0
2024-11-05 15:10:00,47.44,47.49,47.44,47.46,45339.0,45.8926,45.941,45.8926,45.912,45339.0
2024-11-05 15:20:00,47.47,47.51,47.45,47.51,46908.0,45.9216,45.9603,45.9023,45.9603,46908.0
2024-11-05 15:30:00,47.51,47.55,47.48,47.52,78737.0,45.9603,45.999,45.9313,45.97,78737.0
2024-11-05 15:40:00,47.52,47.55,47.48,47.52,123015.0,45.97,45.999,45.9313,45.97,123015.0
2024-11-05 15:50:00,47.51,47.64,47.51,47.62,487649.0,45.9603,46.0861,45.9603,46.0667,487649.0
2024-11-06 09:30:00,50.28,50.77,50.0,50.58,1030965.0,48.64,49.114,48.3691,48.9302,1030965.0
2024-11-06 09:40:00,50.58,50.79,50.4,50.59,664418.0,48.9302,49.1333,48.7561,48.9399,664418.0
2024-11-06 09:50:00,50.59,50.61,50.11,50.32,619638.0,48.9399,48.9592,48.4755,48.6787,619638.0
2024-11-06 10:00:00,50.33,50.85,50.32,50.59,379275.0,48.6883,49.1914,48.6787,48.9399,379275.0
2024-11-06 10:10:00,50.59,50.61,50.21,50.24,344485.0,48.9399,48.9592,48.5723,48.6013,344485.0
2024-11-06 10:20:00,50.24,50.59,50.24,50.58,301382.0,48.6013,48.9399,48.6013,48.9302,301382.0
2024-11-06 10:30:00,50.57,50.57,50.38,50.48,315402.0,48.9205,48.9205,48.7367,48.8334,315402.0
2024-11-06 10:40:00,50.48,50.63,50.27,50.59,186366.0,48.8334,48.9786,48.6303,48.9399,186366.0
2024-11-06 10:50:00,50.59,50.68,50.36,50.66,297016.0,48.9399,49.0269,48.7174,49.0076,297016.0
2024-11-06 11:00:00,50.66,50.85,50.56,50.85,238423.0,49.0076,49.1914,48.9108,49.1914,238423.0
2024-11-06 11:10:00,50.84,50.96,50.78,50.96,174007.0,49.1817,49.2978,49.1237,49.2978,174007.0
2024-11-06 11:20:00,50.95,50.99,50.84,50.98,190172.0,49.2881,49.3268,49.1817,49.3171,190172.0
2024-11-06 11:30:00,50.98,51.24,50.97,51.23,264494.0,49.3171,49.5687,49.3075,49.559,264494.0
2024-11-06 11:40:00,51.23,51.34,51.2,51.29,171443.0,49.559,49.6654,49.53,49.617,171443.0
2024-11-06 11:50:00,51.3,51.33,51.21,51.33,108472.0,49.6267,49.6557,49.5396,49.6557,108472.0
2024-11-06 12:00:00,51.32,51.35,51.22,51.26,124763.0,49.6461,49.6751,49.5493,49.588,124763.0
2024-11-06 12:10:00,51.26,51.36,51.23,51.26,174613.0,49.588,49.6847,49.559,49.588,174613.0
2024-11-06 12:20:00,51.26,51.41,51.21,51.4,128939.0,49.588,49.7331,49.5396,49.7234,128939.0
2024-11-06 12:30:00,51.39,51.49,51.36,51.48,121356.0,49.7138,49.8105,49.6847,49.8008,121356.0
2024-11-06 12:40:00,51.48,51.57,51.4,51.55,155449.0,49.8008,49.8879,49.7234,49.8685,155449.0
2024-11-06 12:50:00,51.55,51.59,51.47,51.55,131825.0,49.8685,49.9072,49.7912,49.8685,131825.0
2024-11-06 13:00:00,51.55,51.62,51.48,51.62,125972.0,49.8685,49.9363,49.8008,49.9363,125972.0
2024-11-06 13:10:00,51.61,51.72,51.55,51.71,172296.0,49.9266,50.033,49.8685,50.0233,172296.0
2024-11-06 13:20:00,51.71,51.75,51.56,51.61,121513.0,50.0233,50.062,49.8782,49.9266,121513.0
2024-11-06 13:30:00,51.61,51.72,51.59,51.7,126926.0,49.9266,50.033,49.9072,50.0137,126926.0
2024-11-06 13:40:00,51.7,51.74,51.65,51.71,110298.0,50.0137,50.0524,49.9653,50.0233,110298.0
2024-11-06 13:50:00,51.71,51.76,51.65,51.73,149516.0,50.0233,50.0717,49.9653,50.0427,149516.0
2024-11-06 14:00:00,51.73,51.75,51.29,51.29,452016.0,50.0427,50.062,49.617,49.617,452016.0
2024-11-06 14:10:00,51.29,51.47,51.28,51.39,180138.0,49.617,49.7912,49.6074,49.7138,180138.0
2024-11-06 14:20:00,51.38,51.4,51.28,51.37,127497.0,49.7041,49.7234,49.6074,49.6944,127497.0
2024-11-06 14:30:00,51.37,51.43,51.24,51.25,172204.0,49.6944,49.7525,49.5687,49.5783,172204.0
2024-11-06 14:40:00,51.25,51.26,51.15,51.18,178878.0,49.5783,49.588,49.4816,49.5106,178878.0
2024-11-06 14:50:00,51.18,51.2,50.99,51.06,545171.0,49.5106,49.53,49.3268,49.3945,545171.0
2024-11-06 15:00:00,51.05,51.23,50.98,51.15,299382.0,49.3849,49.559,49.3171,49.4816,299382.0
2024-11-06 15:10:00,51.15,51.48,51.13,51.38,295170.0,49.4816,49.8008,49.4622,49.7041,295170.0
2024-11-06 15:20:00,51.38,51.4,51.23,51.29,223444.0,49.7041,49.7234,49.559,49.617,223444.0
2024-11-06 15:30:00,51.3,51.38,51.22,51.23,266959.0,49.6267,49.7041,49.5493,49.559,266959.0
2024-11-06 15:40:00,51.23,51.4,51.22,51.3,729588.0,49.559,49.7234,49.5493,49.6267,729588.0
2024-11-06 15:50:00,51.3,51.32,51.1,51.25,1779867.0,49.6267,49.6461,49.4332,49.5783,1779867.0
2024-11-07 09:30:00,50.84,51.01,50.45,50.55,286131.0,49.1817,49.3462,48.8044,48.9012,286131.0
2024-11-07 09:40:00,50.52,50.58,50.29,50.5,124384.0,48.8721,48.9302,48.6496,48.8528,124384.0
2024-11-07 09:50:00,50.5,50.63,50.22,50.23,168987.0,48.8528,48.9786,48.5819,48.5916,168987.0
2024-11-07 10:00:00,50.23,50.47,50.23,50.45,95026.0,48.5916,48.8238,48.5916,48.8044,95026.0
2024-11-07 10:10:00,50.44,50.6,50.43,50.57,178800.0,48.7948,48.9495,48.7851,48.9205,178800.0
2024-11-07 10:20:00,50.56,50.57,50.38,50.4,117864.0,48.9108,48.9205,48.7367,48.7561,117864.0
2024-11-07 10:30:00,50.4,50.48,50.34,50.37,119480.0,48.7561,48.8334,48.698,48.727,119480.0
2024-11-07 10:40:00,50.37,50.38,50.17,50.18,166855.0,48.727,48.7367,48.5336,48.5432,166855.0
2024-11-07 10:50:00,50.18,50.22,49.97,49.98,192812.0,48.5432,48.5819,48.3401,48.3498,192812.0
2024-11-07 11:00:00,49.98,49.99,49.77,49.79,191396.0,48.3498,48.3594,48.1466,48.166,191396.0
2024-11-07 11:10:00,49.79,49.84,49.61,49.69,277016.0,48.166,48.2143,47.9918,48.0692,277016.0
2024-11-07 11:20:00,49.7,49.75,49.66,49.73,160807.0,48.0789,48.1273,48.0402,48.1079,160807.0
2024-11-07 11:30:00,49.73,49.79,49.6,49.64,185815.0,48.1079,48.166,47.9822,48.0208,185815.0
2024-11-07 11:40:00,49.65,49.69,49.59,49.66,181763.0,48.0305,48.0692,47.9725,48.0402,181763.0
2024-11-07 11:50:00,49.66,49.71,49.61,49.68,134257.0,48.0402,48.0886,47.9918,48.0595,134257.0
2024-11-07 12:00:00,49.67,49.7,49.61,49.67,170278.0,48.0499,48.0789,47.9918,48.0499,170278.0
2024-11-07 12:10:00,49.67,49.71,49.6,49.64,138853.0,48.0499,48.0886,47.9822,48.0208,138853.0
2024-11-07 12:20:00,49.65,49.89,49.64,49.89,133680.0,48.0305,48.2627,48.0208,48.2627,133680.0
2024-11-07 12:30:00,49.89,49.89,49.77,49.86,55581.0,48.2627,48.2627,48.1466,48.2337,55581.0
2024-11-07 12:40:00,49.85,49.86,49.77,49.84,114606.0,48.224,48.2337,48.1466,48.2143,114606.0
2024-11-07 12:50:00,49.83,49.84,49.66,49.71,119824.0,48.2047,48.2143,48.0402,48.0886,119824.0
2024-11-07 13:00:00,49.71,49.83,49.69,49.82,87571.0,48.0886,48.2047,48.0692,48.195,87571.0
2024-11-07 13:10:00,49.82,49.82,49.71,49.73,92442.0,48.195,48.195,48.0886,48.1079,92442.0
2024-11-07 13:20:00,49.73,49.79,49.71,49.75,74046.0,48.1079,48.166,48.0886,48.1273,74046.0
2024-11-07 13:30:00,49.75,49.8,49.69,49.78,65663.0,48.1273,48.1756,48.0692,48.1563,65663.0
2024-11-07 13:40:00,49.79,49.85,49.76,49.85,79215.0,48.166,48.224,48.1369,48.224,79215.0
2024-11-07 13:50:00,49.84,49.88,49.76,49.87,90727.0,48.2143,48.253,48.1369,48.2433,90727.0
2024-11-07 14:00:00,49.87,49.97,49.71,49.79,117804.0,48.2433,48.3401,48.0886,48.166,117804.0
2024-11-07 14:10:00,49.78,49.81,49.71,49.76,99148.0,48.1563,48.1853,48.0886,48.1369,99148.0
2024-11-07 14:20:00,49.76,49.76,49.61,49.68,98927.0,48.1369,48.1369,47.9918,48.0595,98927.0
2024-11-07 14:30:00,49.68,49.73,49.59,49.61,130496.0,48.0595,48.1079,47.9725,47.9918,130496.0
2024-11-07 14:40:00,49.61,49.61,49.34,49.55,165398.0,47.9918,47.9918,47.7306,47.9338,165398.0
2024-11-07 14:50:00,49.55,49.72,49.53,49.72,114146.0,47.9338,48.0982,47.9144,48.0982,114146.0
2024-11-07 15:00:00,49.72,49.76,49.64,49.65,84097.0,48.0982,48.1369,48.0208,48.0305,84097.0
2024-11-07 15:10:00,49.66,49.8,49.65,49.73,101381.0,48.0402,48.1756,48.0305,48.1079,101381.0
2024-11-07 15:20:00,49.73,49.76,49.64,49.66,99863.0,48.1079,48.1369,48.0208,48.0402,99863.0
2024-11-07 15:30:00,49.66,49.72,49.65,49.66,127434.0,48.0402,48.0982,48.0305,48.0402,127434.0
2024-11-07 15:40:00,49.66,49.7,49.55,49.56,183435.0,48.0402,48.0789,47.9338,47.9435,183435.0
2024-11-07 15:50:00,49.55,49.69,49.53,49.56,710617.0,47.9338,48.0692,47.9144,47.9435,710617.0
2024-11-08 09:30:00,49.77,49.99,49.38,49.39,228558.0,48.1466,48.3594,47.7693,47.779,228558.0
2024-11-08 09:40:00,49.42,49.7,49.35,49.63,95617.0,47.808,48.0789,47.7403,48.0112,95617.0
2024-11-08 09:50:00,49.63,49.78,49.52,49.68,160185.0,48.0112,48.1563,47.9048,48.0595,160185.0
2024-11-08 10:00:00,49.69,50.0,49.57,49.75,207035.0,48.0692,48.3691,47.9531,48.1273,207035.0
2024-11-08 10:10:00,49.75,49.87,49.7,49.8,96438.0,48.1273,48.2433,48.0789,48.1756,96438.0
2024-11-08 10:20:00,49.8,49.91,49.78,49.8,93149.0,48.1756,48.282,48.1563,48.1756,93149.0
2024-11-08 10:30:00,49.79,49.88,49.73,49.8,141730.0,48.166,48.253,48.1079,48.1756,141730.0
2024-11-08 10:40:00,49.81,49.91,49.78,49.85,82703.0,48.1853,48.282,48.1563,48.224,82703.0
2024-11-08 10:50:00,49.85,49.97,49.83,49.97,78607.0,48.224,48.3401,48.2047,48.3401,78607.0
2024-11-08 11:00:00,49.97,50.0,49.93,49.99,61310.0,48.3401,48.3691,48.3014,48.3594,61310.0
2024-11-08 11:10:00,49.99,50.01,49.9,49.98,95039.0,48.3594,48.3788,48.2724,48.3498,95039.0
2024-11-08 11:20:00,49.98,50.0,49.93,49.96,80389.0,48.3498,48.3691,48.3014,48.3304,80389.0
2024-11-08 11:30:00,49.96,49.97,49.88,49.91,57910.0,48.3304,48.3401,48.253,48.282,57910.0
2024-11-08 11:40:00,49.91,49.91,49.83,49.9,113819.0,48.282,48.282,48.2047,48.2724,113819.0
2024-11-08 11:50:00,49.9,49.97,49.84,49.88,104281.0,48.2724,48.3401,48.2143,48.253,104281.0
2024-11-08 12:00:00,49.87,49.93,49.86,49.89,118362.0,48.2433,48.3014,48.2337,48.2627,118362.0
2024-11-08 12:10:00,49.89,49.91,49.79,49.82,142094.0,48.2627,48.282,48.166,48.195,142094.0
2024-11-08 12:20:00,49.82,49.91,49.81,49.87,51311.0,48.195,48.282,48.1853,48.2433,51311.0
2024-11-08 12:30:00,49.87,49.94,49.86,49.91,46763.0,48.2433,48.3111,48.2337,48.282,46763.0
2024-11-08 12:40:00,49.91,49.94,49.88,49.91,46397.0,48.282,48.3111,48.253,48.282,46397.0
2024-11-08 12:50:00,49.92,49.94,49.89,49.9,44475.0,48.2917,48.3111,48.2627,48.2724,44475.0
2024-11-08 13:00:00,49.9,49.94,49.86,49.87,34463.0,48.2724,48.3111,48.2337,48.2433,34463.0
2024-11-08 13:10:00,49.87,49.95,49.85,49.94,59758.0,48.2433,48.3207,48.224,48.3111,59758.0
2024-11-08 13:20:00,49.94,49.97,49.9,49.93,86143.0,48.3111,48.3401,48.2724,48.3014,86143.0
2024-11-08 13:30:00,49.94,50.0,49.92,49.98,143259.0,48.3111,48.3691,48.2917,48.3498,143259.0
2024-11-08 13:40:00,49.99,50.14,49.99,50.13,70808.0,48.3594,48.5045,48.3594,48.4949,70808.0
2024-11-08 13:50:00,50.14,50.21,50.12,50.21,50450.0,48.5045,48.5723,48.4852,48.5723,50450.0
2024-11-08 14:00:00,50.21,50.22,50.15,50.22,92676.0,48.5723,48.5819,48.5142,48.5819,92676.0
2024-11-08 14:10:00,50.22,50.22,50.17,50.2,68212.0,48.5819,48.5819,48.5336,48.5626,68212.0
2024-11-08 14:20:00,50.2,50.26,50.17,50.23,153555.0,48.5626,48.6206,48.5336,48.5916,153555.0
2024-11-08 14:30:00,50.23,50.3,50.23,50.3,65311.0,48.5916,48.6593,48.5916,48.6593,65311.0
2024-11-08 14:40:00,50.3,50.36,50.29,50.33,79946.0,48.6593,48.7174,48.6496,48.6883,79946.0
2024-11-08 14:50:00,50.33,50.34,50.26,50.27,100544.0,48.6883,48.698,48.6206,48.6303,100544.0
2024-11-08 15:00:00,50.27,50.31,50.22,50.27,74681.0,48.6303,48.669,48.5819,48.6303,74681.0
2024-11-08 15:10:00,50.27,50.31,50.25,50.29,124382.0,48.6303,48.669,48.611,48.6496,124382.0
2024-11-08 15:20:00,50.29,50.29,50.21,50.27,115040.0,48.6496,48.6496,48.5723,48.6303,115040.0
2024-11-08 15:30:00,50.27,50.31,50.22,50.26,139592.0,48.6303,48.669,48.5819,48.6206,139592.0
2024-11-08 15:40:00,50.26,50.27,50.19,50.23,221966.0,48.6206,48.6303,48.5529,48.5916,221966.0
2024-11-08 15:50:00,50.23,50.25,50.13,50.22,1011821.0,48.5916,48.611,48.4949,48.5819,1011821.0
2024-11-11 09:30:00,50.88,51.37,50.78,51.28,300715.0,49.2204,49.6944,49.1237,49.6074,300715.0
2024-11-11 09:40:00,51.26,51.31,51.11,51.29,119825.0,49.588,49.6364,49.4429,49.617,119825.0
2024-11-11 09:50:00,51.28,51.41,51.22,51.34,86934.0,49.6074,49.7331,49.5493,49.6654,86934.0
2024-11-11 10:00:00,51.34,51.46,51.15,51.18,84079.0,49.6654,49.7815,49.4816,49.5106,84079.0
2024-11-11 10:10:00,51.18,51.26,51.13,51.26,118770.0,49.5106,49.588,49.4622,49.588,118770.0
2024-11-11 10:20:00,51.27,51.3,51.2,51.27,196432.0,49.5977,49.6267,49.53,49.5977,196432.0
2024-11-11 10:30:00,51.28,51.34,51.17,51.34,86016.0,49.6074,49.6654,49.5009,49.6654,86016.0
2024-11-11 10:40:00,51.34,51.39,51.29,51.31,36743.0,49.6654,49.7138,49.617,49.6364,36743.0
2024-11-11 10:50:00,51.3,51.33,51.26,51.27,38121.0,49.6267,49.6557,49.588,49.5977,38121.0
2024-11-11 11:00:00,51.28,51.29,51.13,51.15,40569.0,49.6074,49.617,49.4622,49.4816,40569.0
2024-11-11 11:10:00,51.16,51.17,51.08,51.12,32759.0,49.4913,49.5009,49.4139,49.4526,32759.0
2024-11-11 11:20:00,51.12,51.16,51.07,51.14,41091.0,49.4526,49.4913,49.4042,49.4719,41091.0
2024-11-11 11:30:00,51.14,51.3,51.12,51.28,71132.0,49.4719,49.6267,49.4526,49.6074,71132.0
2024-11-11 11:40:00,51.26,51.27,51.22,51.23,40674.0,49.588,49.5977,49.5493,49.559,40674.0
2024-11-11 11:50:00,51.23,51.33,51.23,51.33,42894.0,49.559,49.6557,49.559,49.6557,42894.0
2024-11-11 12:00:00,51.32,51.32,51.14,51.21,93469.0,49.6461,49.6461,49.4719,49.5396,93469.0
2024-11-11 12:10:00,51.21,51.32,51.2,51.32,29681.0,49.5396,49.6461,49.53,49.6461,29681.0
2024-11-11 12:20:00,51.32,51.32,51.23,51.28,135955.0,49.6461,49.6461,49.559,49.6074,135955.0
2024-11-11 12:30:00,51.27,51.31,51.21,51.22,111246.0,49.5977,49.6364,49.5396,49.5493,111246.0
2024-11-11 12:40:00,51.22,51.22,51.16,51.16,48782.0,49.5493,49.5493,49.4913,49.4913,48782.0
2024-11-11 12:50:00,51.16,51.25,51.15,51.19,96194.0,49.4913,49.5783,49.4816,49.5203,96194.0
2024-11-11 13:00:00,51.2,51.2,51.08,51.16,55846.0,49.53,49.53,49.4139,49.4913,55846.0
2024-11-11 13:10:00,51.16,51.16,51.01,51.02,28868.0,49.4913,49.4913,49.3462,49.3558,28868.0
2024-11-11 13:20:00,51.02,51.03,50.91,51.02,43948.0,49.3558,49.3655,49.2494,49.3558,43948.0
2024-11-11 13:30:00,51.02,51.04,50.95,51.01,38551.0,49.3558,49.3752,49.2881,49.3462,38551.0
2024-11-11 13:40:00,51.0,51.08,50.98,50.98,31857.0,49.3365,49.4139,49.3171,49.3171,31857.0
2024-11-11 13:50:00,50.99,51.04,50.98,51.02,35858.0,49.3268,49.3752,49.3171,49.3558,35858.0
2024-11-11 14:00:00,51.02,51.06,50.98,51.04,47730.0,49.3558,49.3945,49.3171,49.3752,47730.0
2024-11-11 14:10:00,51.04,51.1,51.03,51.1,29800.0,49.3752,49.4332,49.3655,49.4332,29800.0
2024-11-11 14:20:00,51.1,51.12,51.07,51.11,58237.0,49.4332,49.4526,49.4042,49.4429,58237.0
2024-11-11 14:30:00,51.11,51.15,51.08,51.12,38378.0,49.4429,49.4816,49.4139,49.4526,38378.0
2024-11-11 14:40:00,51.13,51.16,51.08,51.13,48259.0,49.4622,49.4913,49.4139,49.4622,48259.0
2024-11-11 14:50:00,51.13,51.14,51.09,51.12,49263.0,49.4622,49.4719,49.4236,49.4526,49263.0
2024-11-11 15:00:00,51.12,51.2,51.09,51.2,133975.0,49.4526,49.53,49.4236,49.53,133975.0
2024-11-11 15:10:00,51.2,51.22,51.1,51.11,60702.0,49.53,49.5493,49.4332,49.4429,60702.0
2024-11-11 15:20:00,51.11,51.11,51.0,51.09,116946.0,49.4429,49.4429,49.3365,49.4236,116946.0
2024-11-11 15:30:00,51.09,51.1,51.04,51.1,85790.0,49.4236,49.4332,49.3752,49.4332,85790.0
2024-11-11 15:40:00,51.1,51.12,51.03,51.04,138512.0,49.4332,49.4526,49.3655,49.3752,138512.0
2024-11-11 15:50:00,51.05,51.11,50.96,51.06,639897.0,49.3849,49.4429,49.2978,49.3945,639897.0
2024-11-12 09:30:00,50.83,51.14,50.79,51.06,149326.0,49.172,49.4719,49.1333,49.3945,149326.0
2024-11-12 09:40:00,51.07,51.26,51.05,51.11,90360.0,49.4042,49.588,49.3849,49.4429,90360.0
2024-11-12 09:50:00,51.1,51.2,50.94,50.98,65824.0,49.4332,49.53,49.2784,49.3171,65824.0
2024-11-12 10:00:00,50.97,51.1,50.94,51.05,108871.0,49.3075,49.4332,49.2784,49.3849,108871.0
2024-11-12 10:10:00,51.04,51.04,50.89,50.94,74453.0,49.3752,49.3752,49.2301,49.2784,74453.0
2024-11-12 10:20:00,50.93,51.02,50.9,50.95,115984.0,49.2688,49.3558,49.2397,49.2881,115984.0
2024-11-12 10:30:00,50.95,51.02,50.86,51.0,69041.0,49.2881,49.3558,49.2011,49.3365,69041.0
2024-11-12 10:40:00,51.01,51.06,50.89,50.9,124925.0,49.3462,49.3945,49.2301,49.2397,124925.0
2024-11-12 10:50:00,50.89,50.91,50.81,50.89,64949.0,49.2301,49.2494,49.1527,49.2301,64949.0
2024-11-12 11:00:00,50.89,50.9,50.73,50.73,64808.0,49.2301,49.2397,49.0753,49.0753,64808.0
2024-11-12 11:10:00,50.73,50.8,50.72,50.79,72553.0,49.0753,49.143,49.0656,49.1333,72553.0
2024-11-12 11:20:00,50.8,50.82,50.66,50.73,54182.0,49.143,49.1624,49.0076,49.0753,54182.0
2024-11-12 11:30:00,50.73,50.76,50.63,50.63,116973.0,49.0753,49.1043,48.9786,48.9786,116973.0
2024-11-12 11:40:00,50.64,50.71,50.63,50.64,59754.0,48.9882,49.0559,48.9786,48.9882,59754.0
2024-11-12 11:50:00,50.64,50.7,50.6,50.61,73329.0,48.9882,49.0463,48.9495,48.9592,73329.0
2024-11-12 12:00:00,50.61,50.63,50.54,50.55,51290.0,48.9592,48.9786,48.8915,48.9012,51290.0
2024-11-12 12:10:00,50.55,50.57,50.48,50.52,71138.0,48.9012,48.9205,48.8334,48.8721,71138.0
2024-11-12 12:20:00,50.52,50.64,50.5,50.61,43792.0,48.8721,48.9882,48.8528,48.9592,43792.0
2024-11-12 12:30:00,50.61,50.61,50.55,50.55,57632.0,48.9592,48.9592,48.9012,48.9012,57632.0
2024-11-12 12:40:00,50.56,50.56,50.45,50.48,82810.0,48.9108,48.9108,48.8044,48.8334,82810.0
2024-11-12 12:50:00,50.48,50.51,50.37,50.44,53138.0,48.8334,48.8625,48.727,48.7948,53138.0
2024-11-12 13:00:00,50.44,50.5,50.41,50.48,54443.0,48.7948,48.8528,48.7657,48.8334,54443.0
2024-11-12 13:10:00,50.48,50.6,50.47,50.6,38271.0,48.8334,48.9495,48.8238,48.9495,38271.0
2024-11-12 13:20:00,50.6,50.65,50.54,50.65,51138.0,48.9495,48.9979,48.8915,48.9979,51138.0
2024-11-12 13:30:00,50.65,50.68,50.61,50.66,67031.0,48.9979,49.0269,48.9592,49.0076,67031.0
2024-11-12 13:40:00,50.66,50.77,50.65,50.76,85646.0,49.0076,49.114,48.9979,49.1043,85646.0
2024-11-12 13:50:00,50.76,50.86,50.75,50.8,60577.0,49.1043,49.2011,49.0946,49.143,60577.0
2024-11-12 14:00:00,50.8,50.87,50.76,50.84,57616.0,49.143,49.2107,49.1043,49.1817,57616.0
2024-11-12 14:10:00,50.86,50.88,50.83,50.87,57806.0,49.2011,49.2204,49.172,49.2107,57806.0
2024-11-12 14:20:00,50.87,50.89,50.83,50.85,71705.0,49.2107,49.2301,49.172,49.1914,71705.0
2024-11-12 14:30:00,50.85,50.9,50.83,50.89,73445.0,49.1914,49.2397,49.172,49.2301,73445.0
2024-11-12 14:40:00,50.89,50.92,50.86,50.86,54397.0,49.2301,49.2591,49.2011,49.2011,54397.0
2024-11-12 14:50:00,50.87,50.94,50.8,50.9,166984.0,49.2107,49.2784,49.143,49.2397,166984.0
2024-11-12 15:00:00,50.89,50.95,50.86,50.95,100168.0,49.2301,49.2881,49.2011,49.2881,100168.0
2024-11-12 15:10:00,50.94,50.94,50.83,50.88,132564.0,49.2784,49.2784,49.172,49.2204,132564.0
2024-11-12 15:20:00,50.88,50.89,50.76,50.8,91653.0,49.2204,49.2301,49.1043,49.143,91653.0
2024-11-12 15:30:00,50.8,50.8,50.75,50.77,126489.0,49.143,49.143,49.0946,49.114,126489.0
2024-11-12 15:40:00,50.76,50.81,50.71,50.79,196955.0,49.1043,49.1527,49.0559,49.1333,196955.0
2024-11-12 15:50:00,50.79,50.83,50.67,50.78,831266.0,49.1333,49.172,49.0173,49.1237,831266.0
2024-11-13 09:30:00,50.91,51.21,50.81,51.16,134242.0,49.2494,49.5396,49.1527,49.4913,134242.0
2024-11-13 09:40:00,51.18,51.33,51.04,51.25,92894.0,49.5106,49.6557,49.3752,49.5783,92894.0
2024-11-13 09:50:00,51.26,51.32,51.2,51.3,60949.0,49.588,49.6461,49.53,49.6267,60949.0
2024-11-13 10:00:00,51.31,51.31,50.88,51.0,90022.0,49.6364,49.6364,49.2204,49.3365,90022.0
2024-11-13 10:10:00,51.01,51.16,51.0,51.13,40512.0,49.3462,49.4913,49.3365,49.4622,40512.0
2024-11-13 10:20:00,51.13,51.26,51.12,51.26,43838.0,49.4622,49.588,49.4526,49.588,43838.0
2024-11-13 10:30:00,51.25,51.4,51.24,51.34,54117.0,49.5783,49.7234,49.5687,49.6654,54117.0
2024-11-13 10:40:00,51.33,51.47,51.3,51.47,93634.0,49.6557,49.7912,49.6267,49.7912,93634.0
2024-11-13 10:50:00,51.47,51.48,51.35,51.37,49240.0,49.7912,49.8008,49.6751,49.6944,49240.0
2024-11-13 11:00:00,51.37,51.44,51.33,51.41,29242.0,49.6944,49.7621,49.6557,49.7331,29242.0
2024-11-13 11:10:00,51.42,51.46,51.37,51.46,42087.0,49.7428,49.7815,49.6944,49.7815,42087.0
2024-11-13 11:20:00,51.45,51.54,51.44,51.53,65061.0,49.7718,49.8589,49.7621,49.8492,65061.0
2024-11-13 11:30:00,51.53,51.63,51.5,51.62,64993.0,49.8492,49.9459,49.8202,49.9363,64993.0
2024-11-13 11:40:00,51.64,51.68,51.49,51.5,77981.0,49.9556,49.9943,49.8105,49.8202,77981.0
2024-11-13 11:50:00,51.51,51.51,51.45,51.49,30869.0,49.8299,49.8299,49.7718,49.8105,30869.0
2024-11-13 12:00:00,51.48,51.53,51.45,51.47,36103.0,49.8008,49.8492,49.7718,49.7912,36103.0
2024-11-13 12:10:00,51.47,51.55,51.44,51.48,62902.0,49.7912,49.8685,49.7621,49.8008,62902.0
2024-11-13 12:20:00,51.48,51.48,51.38,51.4,43777.0,49.8008,49.8008,49.7041,49.7234,43777.0
2024-11-13 12:30:00,51.39,51.39,51.3,51.31,29822.0,49.7138,49.7138,49.6267,49.6364,29822.0
2024-11-13 12:40:00,51.31,51.33,51.26,51.27,27184.0,49.6364,49.6557,49.588,49.5977,27184.0
2024-11-13 12:50:00,51.27,51.28,51.14,51.15,48720.0,49.5977,49.6074,49.4719,49.4816,48720.0
2024-11-13 13:00:00,51.15,51.16,51.06,51.07,68396.0,49.4816,49.4913,49.3945,49.4042,68396.0
2024-11-13 13:10:00,51.06,51.07,50.99,51.04,50204.0,49.3945,49.4042,49.3268,49.3752,50204.0
2024-11-13 13:20:00,51.04,51.08,51.03,51.07,28924.0,49.3752,49.4139,49.3655,49.4042,28924.0
2024-11-13 13:30:00,51.07,51.11,50.98,50.99,74402.0,49.4042,49.4429,49.3171,49.3268,74402.0
2024-11-13 13:40:00,50.99,51.06,50.99,51.0,36385.0,49.3268,49.3945,49.3268,49.3365,36385.0
2024-11-13 13:50:00,51.01,51.02,50.9,50.91,41708.0,49.3462,49.3558,49.2397,49.2494,41708.0
2024-11-13 14:00:00,50.91,51.01,50.9,50.97,50940.0,49.2494,49.3462,49.2397,49.3075,50940.0
2024-11-13 14:10:00,50.98,51.02,50.92,50.92,137124.0,49.3171,49.3558,49.2591,49.2591,137124.0
2024-11-13 14:20:00,50.92,50.95,50.83,50.85,67150.0,49.2591,49.2881,49.172,49.1914,67150.0
2024-11-13 14:30:00,50.85,50.91,50.8,50.91,111882.0,49.1914,49.2494,49.143,49.2494,111882.0
2024-11-13 14:40:00,50.91,50.91,50.84,50.9,70013.0,49.2494,49.2494,49.1817,49.2397,70013.0
2024-11-13 14:50:00,50.9,50.91,50.81,50.82,55632.0,49.2397,49.2494,49.1527,49.1624,55632.0
2024-11-13 15:00:00,50.82,50.82,50.76,50.8,49861.0,49.1624,49.1624,49.1043,49.143,49861.0
2024-11-13 15:10:00,50.79,50.89,50.79,50.89,50820.0,49.1333,49.2301,49.1333,49.2301,50820.0
2024-11-13 15:20:00,50.89,51.08,50.88,51.08,378949.0,49.2301,49.4139,49.2204,49.4139,378949.0
2024-11-13 15:30:00,51.08,51.21,51.06,51.2,218563.0,49.4139,49.5396,49.3945,49.53,218563.0
2024-11-13 15:40:00,51.21,51.27,51.15,51.17,252730.0,49.5396,49.5977,49.4816,49.5009,252730.0
2024-11-13 15:50:00,51.16,51.3,51.12,51.18,1257597.0,49.4913,49.6267,49.4526,49.5106,1257597.0
2024-11-14 09:30:00,51.29,51.29,50.7,50.78,181874.0,49.617,49.617,49.0463,49.1237,181874.0
2024-11-14 09:40:00,50.8,51.02,50.72,50.97,115231.0,49.143,49.3558,49.0656,49.3075,115231.0
2024-11-14 09:50:00,50.97,51.06,50.9,51.01,167206.0,49.3075,49.3945,49.2397,49.3462,167206.0
2024-11-14 10:00:00,51.02,51.14,50.94,51.05,102914.0,49.3558,49.4719,49.2784,49.3849,102914.0
2024-11-14 10:10:00,51.06,51.09,50.93,51.07,92669.0,49.3945,49.4236,49.2688,49.4042,92669.0
2024-11-14 10:20:00,51.07,51.12,51.01,51.09,37608.0,49.4042,49.4526,49.3462,49.4236,37608.0
2024-11-14 10:30:00,51.1,51.26,51.09,51.25,68853.0,49.4332,49.588,49.4236,49.5783,68853.0
2024-11-14 10:40:00,51.25,51.28,51.17,51.21,65681.0,49.5783,49.6074,49.5009,49.5396,65681.0
2024-11-14 10:50:00,51.21,51.26,51.14,51.17,126491.0,49.5396,49.588,49.4719,49.5009,126491.0
2024-11-14 11:00:00,51.16,51.21,51.05,51.13,87414.0,49.4913,49.5396,49.3849,49.4622,87414.0
2024-11-14 11:10:00,51.14,51.21,51.12,51.15,190024.0,49.4719,49.5396,49.4526,49.4816,190024.0
2024-11-14 11:20:00,51.16,51.18,51.0,51.02,63650.0,49.4913,49.5106,49.3365,49.3558,63650.0
2024-11-14 11:30:00,51.03,51.05,50.95,50.96,53408.0,49.3655,49.3849,49.2881,49.2978,53408.0
2024-11-14 11:40:00,50.95,50.96,50.69,50.69,1978126.0,49.2881,49.2978,49.0366,49.0366,1978126.0
2024-11-14 11:50:00,50.69,50.73,50.63,50.69,51824.0,49.0366,49.0753,48.9786,49.0366,51824.0
2024-11-14 12:00:00,50.69,50.71,50.56,50.57,72926.0,49.0366,49.0559,48.9108,48.9205,72926.0
2024-11-14 12:10:00,50.55,50.63,50.48,50.49,109353.0,48.9012,48.9786,48.8334,48.8431,109353.0
2024-11-14 12:20:00,50.48,50.53,50.45,50.47,108367.0,48.8334,48.8818,48.8044,48.8238,108367.0
2024-11-14 12:30:00,50.48,50.54,50.32,50.51,95793.0,48.8334,48.8915,48.6787,48.8625,95793.0
2024-11-14 12:40:00,50.51,50.53,50.4,50.44,41629.0,48.8625,48.8818,48.7561,48.7948,41629.0
2024-11-14 12:50:00,50.43,50.49,50.4,50.44,57097.0,48.7851,48.8431,48.7561,48.7948,57097.0
2024-11-14 13:00:00,50.44,50.48,50.35,50.37,91213.0,48.7948,48.8334,48.7077,48.727,91213.0
2024-11-14 13:10:00,50.38,50.49,50.37,50.49,85155.0,48.7367,48.8431,48.727,48.8431,85155.0
2024-11-14 13:20:00,50.51,50.55,50.4,50.4,46665.0,48.8625,48.9012,48.7561,48.7561,46665.0
2024-11-14 13:30:00,50.4,50.42,50.28,50.29,85139.0,48.7561,48.7754,48.64,48.6496,85139.0
2024-11-14 13:40:00,50.28,50.33,50.28,50.32,37994.0,48.64,48.6883,48.64,48.6787,37994.0
2024-11-14 13:50:00,50.32,50.34,50.23,50.27,104907.0,48.6787,48.698,48.5916,48.6303,104907.0
2024-11-14 14:00:00,50.27,50.46,50.26,50.45,63730.0,48.6303,48.8141,48.6206,48.8044,63730.0
2024-11-14 14:10:00,50.45,50.45,50.38,50.39,49052.0,48.8044,48.8044,48.7367,48.7464,49052.0
2024-11-14 14:20:00,50.4,50.51,50.39,50.51,58519.0,48.7561,48.8625,48.7464,48.8625,58519.0
2024-11-14 14:30:00,50.5,50.56,50.47,50.55,68985.0,48.8528,48.9108,48.8238,48.9012,68985.0
2024-11-14 14:40:00,50.55,50.59,50.53,50.57,85450.0,48.9012,48.9399,48.8818,48.9205,85450.0
2024-11-14 14:50:00,50.57,50.6,50.52,50.55,125663.0,48.9205,48.9495,48.8721,48.9012,125663.0
2024-11-14 15:00:00,50.55,50.55,50.25,50.25,148459.0,48.9012,48.9012,48.611,48.611,148459.0
2024-11-14 15:10:00,50.26,50.46,50.24,50.45,64134.0,48.6206,48.8141,48.6013,48.8044,64134.0
2024-11-14 15:20:00,50.44,50.46,50.38,50.43,115266.0,48.7948,48.8141,48.7367,48.7851,115266.0
2024-11-14 15:30:00,50.45,50.57,50.43,50.5,105473.0,48.8044,48.9205,48.7851,48.8528,105473.0
2024-11-14 15:40:00,50.5,50.51,50.36,50.41,166897.0,48.8528,48.8625,48.7174,48.7657,166897.0
2024-11-14 15:50:00,50.4,50.49,50.29,50.32,746745.0,48.7561,48.8431,48.6496,48.6787,746745.0
2024-11-15 09:30:00,50.27,50.56,50.27,50.42,571904.0,48.6303,48.9108,48.6303,48.7754,571904.0
2024-11-15 09:40:00,50.42,50.65,50.4,50.58,109993.0,48.7754,48.9979,48.7561,48.9302,109993.0
2024-11-15 09:50:00,50.58,50.6,50.29,50.3,295747.0,48.9302,48.9495,48.6496,48.6593,295747.0
2024-11-15 10:00:00,50.29,50.32,50.08,50.14,276950.0,48.6496,48.6787,48.4465,48.5045,276950.0
2024-11-15 10:10:00,50.14,50.29,50.12,50.22,233037.0,48.5045,48.6496,48.4852,48.5819,233037.0
2024-11-15 10:20:00,50.21,50.21,50.02,50.05,170525.0,48.5723,48.5723,48.3885,48.4175,170525.0
2024-11-15 10:30:00,50.05,50.13,49.99,50.05,95846.0,48.4175,48.4949,48.3594,48.4175,95846.0
2024-11-15 10:40:00,50.06,50.06,49.94,49.99,177894.0,48.4271,48.4271,48.3111,48.3594,177894.0
2024-11-15 10:50:00,50.0,50.04,49.91,49.96,175538.0,48.3691,48.4078,48.282,48.3304,175538.0
2024-11-15 11:00:00,49.95,50.07,49.93,50.05,226460.0,48.3207,48.4368,48.3014,48.4175,226460.0
2024-11-15 11:10:00,50.05,50.16,50.03,50.14,177210.0,48.4175,48.5239,48.3981,48.5045,177210.0
2024-11-15 11:20:00,50.13,50.19,50.08,50.12,73516.0,48.4949,48.5529,48.4465,48.4852,73516.0
2024-11-15 11:30:00,50.11,50.12,49.88,49.9,67027.0,48.4755,48.4852,48.253,48.2724,67027.0
2024-11-15 11:40:00,49.89,50.03,49.85,49.95,73090.0,48.2627,48.3981,48.224,48.3207,73090.0
2024-11-15 11:50:00,49.96,50.09,49.95,50.04,61458.0,48.3304,48.4562,48.3207,48.4078,61458.0
2024-11-15 12:00:00,50.03,50.05,49.88,49.89,114300.0,48.3981,48.4175,48.253,48.2627,114300.0
2024-11-15 12:10:00,49.9,49.9,49.78,49.82,122916.0,48.2724,48.2724,48.1563,48.195,122916.0
2024-11-15 12:20:00,49.83,49.89,49.8,49.84,104349.0,48.2047,48.2627,48.1756,48.2143,104349.0
2024-11-15 12:30:00,49.84,49.97,49.76,49.92,406654.0,48.2143,48.3401,48.1369,48.2917,406654.0
2024-11-15 12:40:00,49.93,49.93,49.87,49.87,156256.0,48.3014,48.3014,48.2433,48.2433,156256.0
2024-11-15 12:50:00,49.87,49.93,49.86,49.88,97011.0,48.2433,48.3014,48.2337,48.253,97011.0
2024-11-15 13:00:00,49.89,49.95,49.85,49.91,153436.0,48.2627,48.3207,48.224,48.282,153436.0
2024-11-15 13:10:00,49.91,49.95,49.89,49.91,64672.0,48.282,48.3207,48.2627,48.282,64672.0
2024-11-15 13:20:00,49.92,49.98,49.87,49.94,108352.0,48.2917,48.3498,48.2433,48.3111,108352.0
2024-11-15 13:30:00,49.94,49.94,49.84,49.9,80049.0,48.3111,48.3111,48.2143,48.2724,80049.0
2024-11-15 13:40:00,49.9,49.9,49.79,49.81,53945.0,48.2724,48.2724,48.166,48.1853,53945.0
2024-11-15 13:50:00,49.82,49.84,49.78,49.83,67938.0,48.195,48.2143,48.1563,48.2047,67938.0
2024-11-15 14:00:00,49.83,49.85,49.74,49.83,72043.0,48.2047,48.224,48.1176,48.2047,72043.0
2024-11-15 14:10:00,49.83,50.0,49.82,49.97,58661.0,48.2047,48.3691,48.195,48.3401,58661.0
2024-11-15 14:20:00,49.97,50.0,49.94,49.95,57146.0,48.3401,48.3691,48.3111,48.3207,57146.0
2024-11-15 14:30:00,49.96,49.96,49.89,49.9,90204.0,48.3304,48.3304,48.2627,48.2724,90204.0
2024-11-15 14:40:00,49.91,50.05,49.9,49.97,190989.0,48.282,48.4175,48.2724,48.3401,190989.0
2024-11-15 14:50:00,49.97,50.0,49.92,49.94,63194.0,48.3401,48.3691,48.2917,48.3111,63194.0
2024-11-15 15:00:00,49.94,50.03,49.93,50.01,97827.0,48.3111,48.3981,48.3014,48.3788,97827.0
2024-11-15 15:10:00,50.01,50.1,49.97,50.08,83297.0,48.3788,48.4658,48.3401,48.4465,83297.0
2024-11-15 15:20:00,50.08,50.18,49.97,50.01,1956098.0,48.4465,48.5432,48.3401,48.3788,1956098.0
2024-11-15 15:30:00,50.01,50.06,49.95,50.03,129739.0,48.3788,48.4271,48.3207,48.3981,129739.0
2024-11-15 15:40:00,50.03,50.03,49.93,49.94,206147.0,48.3981,48.3981,48.3014,48.3111,206147.0
2024-11-15 15:50:00,49.94,50.01,49.86,49.88,1236848.0,48.3111,48.3788,48.2337,48.253,1236848.0
2024-11-18 09:30:00,49.96,50.22,49.83,50.05,154468.0,48.3304,48.5819,48.2047,48.4175,154468.0
2024-11-18 09:40:00,50.05,50.2,49.93,50.19,138881.0,48.4175,48.5626,48.3014,48.5529,138881.0
2024-11-18 09:50:00,50.18,50.18,49.97,50.0,158545.0,48.5432,48.5432,48.3401,48.3691,158545.0
2024-11-18 10:00:00,50.01,50.22,49.96,50.21,136034.0,48.3788,48.5819,48.3304,48.5723,136034.0
2024-11-18 10:10:00,50.21,50.25,50.1,50.13,239330.0,48.5723,48.611,48.4658,48.4949,239330.0
2024-11-18 10:20:00,50.12,50.26,50.07,50.23,93693.0,48.4852,48.6206,48.4368,48.5916,93693.0
2024-11-18 10:30:00,50.23,50.27,50.06,50.12,205309.0,48.5916,48.6303,48.4271,48.4852,205309.0
2024-11-18 10:40:00,50.12,50.29,50.1,50.28,60501.0,48.4852,48.6496,48.4658,48.64,60501.0
2024-11-18 10:50:00,50.28,50.28,50.22,50.24,57551.0,48.64,48.64,48.5819,48.6013,57551.0
2024-11-18 11:00:00,50.25,50.26,50.16,50.19,98849.0,48.611,48.6206,48.5239,48.5529,98849.0
2024-11-18 11:10:00,50.19,50.22,50.13,50.22,71181.0,48.5529,48.5819,48.4949,48.5819,71181.0
2024-11-18 11:20:00,50.22,50.35,50.2,50.29,66593.0,48.5819,48.7077,48.5626,48.6496,66593.0
2024-11-18 11:30:00,50.31,50.45,50.31,50.45,46499.0,48.669,48.8044,48.669,48.8044,46499.0
2024-11-18 11:40:00,50.45,50.52,50.43,50.45,89812.0,48.8044,48.8721,48.7851,48.8044,89812.0
2024-11-18 11:50:00,50.46,50.47,50.42,50.44,33107.0,48.8141,48.8238,48.7754,48.7948,33107.0
2024-11-18 12:00:00,50.44,50.48,50.41,50.43,38472.0,48.7948,48.8334,48.7657,48.7851,38472.0
2024-11-18 12:10:00,50.43,50.44,50.38,50.39,39134.0,48.7851,48.7948,48.7367,48.7464,39134.0
2024-11-18 12:20:00,50.39,50.51,50.39,50.48,34557.0,48.7464,48.8625,48.7464,48.8334,34557.0
2024-11-18 12:30:00,50.48,50.59,50.46,50.57,50243.0,48.8334,48.9399,48.8141,48.9205,50243.0
2024-11-18 12:40:00,50.57,50.7,50.57,50.7,172646.0,48.9205,49.0463,48.9205,49.0463,172646.0
2024-11-18 12:50:00,50.7,50.76,50.69,50.72,65733.0,49.0463,49.1043,49.0366,49.0656,65733.0
2024-11-18 13:00:00,50.73,50.79,50.69,50.75,257486.0,49.0753,49.1333,49.0366,49.0946,257486.0
2024-11-18 13:10:00,50.76,50.77,50.66,50.7,73371.0,49.1043,49.114,49.0076,49.0463,73371.0
2024-11-18 13:20:00,50.71,50.72,50.65,50.66,83761.0,49.0559,49.0656,48.9979,49.0076,83761.0
2024-11-18 13:30:00,50.65,50.74,50.63,50.69,117772.0,48.9979,49.085,48.9786,49.0366,117772.0
2024-11-18 13:40:00,50.68,50.72,50.64,50.66,99799.0,49.0269,49.0656,48.9882,49.0076,99799.0
2024-11-18 13:50:00,50.66,50.75,50.62,50.73,85250.0,49.0076,49.0946,48.9689,49.0753,85250.0
2024-11-18 14:00:00,50.72,50.75,50.7,50.72,31011.0,49.0656,49.0946,49.0463,49.0656,31011.0
2024-11-18 14:10:00,50.73,50.73,50.65,50.67,36116.0,49.0753,49.0753,48.9979,49.0173,36116.0
2024-11-18 14:20:00,50.66,50.67,50.59,50.63,48995.0,49.0076,49.0173,48.9399,48.9786,48995.0
2024-11-18 14:30:00,50.63,50.63,50.51,50.54,96344.0,48.9786,48.9786,48.8625,48.8915,96344.0
2024-11-18 14:40:00,50.54,50.58,50.51,50.55,71615.0,48.8915,48.9302,48.8625,48.9012,71615.0
2024-11-18 14:50:00,50.56,50.61,50.55,50.59,69576.0,48.9108,48.9592,48.9012,48.9399,69576.0
2024-11-18 15:00:00,50.59,50.62,50.55,50.61,95274.0,48.9399,48.9689,48.9012,48.9592,95274.0
2024-11-18 15:10:00,50.6,50.64,50.55,50.58,109333.0,48.9495,48.9882,48.9012,48.9302,109333.0
2024-11-18 15:20:00,50.58,50.62,50.56,50.56,75875.0,48.9302,48.9689,48.9108,48.9108,75875.0
2024-11-18 15:30:00,50.57,50.6,50.5,50.54,119403.0,48.9205,48.9495,48.8528,48.8915,119403.0
2024-11-18 15:40:00,50.54,50.6,50.53,50.59,109684.0,48.8915,48.9495,48.8818,48.9399,109684.0
2024-11-18 15:50:00,50.59,50.63,50.54,50.61,494990.0,48.9399,48.9786,48.8915,48.9592,494990.0
2024-11-19 09:30:00,49.89,50.17,49.59,49.93,190410.0,48.2627,48.5336,47.9725,48.3014,190410.0
2024-11-19 09:40:00,49.91,50.16,49.84,49.94,94276.0,48.282,48.5239,48.2143,48.3111,94276.0
2024-11-19 09:50:00,49.96,50.13,49.88,50.1,46675.0,48.3304,48.4949,48.253,48.4658,46675.0
2024-11-19 10:00:00,50.08,50.18,50.04,50.12,53961.0,48.4465,48.5432,48.4078,48.4852,53961.0
2024-11-19 10:10:00,50.13,50.19,50.05,50.15,35881.0,48.4949,48.5529,48.4175,48.5142,35881.0
2024-11-19 10:20:00,50.14,50.19,50.09,50.19,31308.0,48.5045,48.5529,48.4562,48.5529,31308.0
2024-11-19 10:30:00,50.19,50.35,50.19,50.31,68984.0,48.5529,48.7077,48.5529,48.669,68984.0
2024-11-19 10:40:00,50.34,50.35,50.26,50.34,48208.0,48.698,48.7077,48.6206,48.698,48208.0
2024-11-19 10:50:00,50.34,50.34,50.24,50.25,70268.0,48.698,48.698,48.6013,48.611,70268.0
2024-11-19 11:00:00,50.25,50.28,50.2,50.27,58076.0,48.611,48.64,48.5626,48.6303,58076.0
2024-11-19 11:10:00,50.27,50.45,50.25,50.45,68244.0,48.6303,48.8044,48.611,48.8044,68244.0
2024-11-19 11:20:00,50.44,50.62,50.42,50.58,98734.0,48.7948,48.9689,48.7754,48.9302,98734.0
2024-11-19 11:30:00,50.58,50.58,50.48,50.5,40010.0,48.9302,48.9302,48.8334,48.8528,40010.0
2024-11-19 11:40:00,50.5,50.53,50.42,50.43,42810.0,48.8528,48.8818,48.7754,48.7851,42810.0
2024-11-19 11:50:00,50.43,50.53,50.42,50.5,67959.0,48.7851,48.8818,48.7754,48.8528,67959.0
2024-11-19 12:00:00,50.49,50.5,50.4,50.41,42240.0,48.8431,48.8528,48.7561,48.7657,42240.0
2024-11-19 12:10:00,50.41,50.42,50.37,50.39,33108.0,48.7657,48.7754,48.727,48.7464,33108.0
2024-11-19 12:20:00,50.4,50.4,50.32,50.38,33734.0,48.7561,48.7561,48.6787,48.7367,33734.0
2024-11-19 12:30:00,50.37,50.43,50.35,50.41,39640.0,48.727,48.7851,48.7077,48.7657,39640.0
2024-11-19 12:40:00,50.41,50.45,50.33,50.34,24503.0,48.7657,48.8044,48.6883,48.698,24503.0
2024-11-19 12:50:00,50.34,50.36,50.31,50.32,22875.0,48.698,48.7174,48.669,48.6787,22875.0
2024-11-19 13:00:00,50.33,50.33,50.24,50.27,24946.0,48.6883,48.6883,48.6013,48.6303,24946.0
2024-11-19 13:10:00,50.27,50.34,50.27,50.31,39619.0,48.6303,48.698,48.6303,48.669,39619.0
2024-11-19 13:20:00,50.31,50.31,50.25,50.3,32726.0,48.669,48.669,48.611,48.6593,32726.0
2024-11-19 13:30:00,50.3,50.38,50.25,50.37,44664.0,48.6593,48.7367,48.611,48.727,44664.0
2024-11-19 13:40:00,50.37,50.45,50.36,50.44,67126.0,48.727,48.8044,48.7174,48.7948,67126.0
2024-11-19 13:50:00,50.44,50.53,50.43,50.51,69232.0,48.7948,48.8818,48.7851,48.8625,69232.0
2024-11-19 14:00:00,50.52,50.52,50.42,50.47,35337.0,48.8721,48.8721,48.7754,48.8238,35337.0
2024-11-19 14:10:00,50.46,50.47,50.43,50.44,49473.0,48.8141,48.8238,48.7851,48.7948,49473.0
2024-11-19 14:20:00,50.44,50.46,50.41,50.41,46649.0,48.7948,48.8141,48.7657,48.7657,46649.0
2024-11-19 14:30:00,50.42,50.43,50.33,50.38,90391.0,48.7754,48.7851,48.6883,48.7367,90391.0
2024-11-19 14:40:00,50.38,50.41,50.35,50.38,50589.0,48.7367,48.7657,48.7077,48.7367,50589.0
2024-11-19 14:50:00,50.38,50.43,50.37,50.39,45853.0,48.7367,48.7851,48.727,48.7464,45853.0
2024-11-19 15:00:00,50.39,50.39,50.33,50.37,56173.0,48.7464,48.7464,48.6883,48.727,56173.0
2024-11-19 15:10:00,50.38,50.49,50.37,50.48,69090.0,48.7367,48.8431,48.727,48.8334,69090.0
2024-11-19 15:20:00,50.5,50.5,50.45,50.45,87218.0,48.8528,48.8528,48.8044,48.8044,87218.0
2024-11-19 15:30:00,50.46,50.56,50.42,50.55,142490.0,48.8141,48.9108,48.7754,48.9012,142490.0
2024-11-19 15:40:00,50.55,50.58,50.49,50.54,229799.0,48.9012,48.9302,48.8431,48.8915,229799.0
2024-11-19 15:50:00,50.55,50.55,50.4,50.4,526387.0,48.9012,48.9012,48.7561,48.7561,526387.0
2024-11-20 09:30:00,50.6,50.88,50.43,50.44,256959.0,48.9495,49.2204,48.7851,48.7948,256959.0
2024-11-20 09:40:00,50.45,50.67,50.44,50.57,75366.0,48.8044,49.0173,48.7948,48.9205,75366.0
2024-11-20 09:50:00,50.57,50.63,50.45,50.49,82714.0,48.9205,48.9786,48.8044,48.8431,82714.0
2024-11-20 10:00:00,50.48,50.52,50.34,50.35,69828.0,48.8334,48.8721,48.698,48.7077,69828.0
2024-11-20 10:10:00,50.34,50.53,50.29,50.52,78743.0,48.698,48.8818,48.6496,48.8721,78743.0
2024-11-20 10:20:00,50.51,50.67,50.44,50.65,170443.0,48.8625,49.0173,48.7948,48.9979,170443.0
2024-11-20 10:30:00,50.65,50.94,50.61,50.93,191089.0,48.9979,49.2784,48.9592,49.2688,191089.0
2024-11-20 10:40:00,50.93,50.95,50.82,50.88,83900.0,49.2688,49.2881,49.1624,49.2204,83900.0
2024-11-20 10:50:00,50.87,50.91,50.83,50.84,55790.0,49.2107,49.2494,49.172,49.1817,55790.0
2024-11-20 11:00:00,50.84,50.86,50.67,50.72,48085.0,49.1817,49.2011,49.0173,49.0656,48085.0
2024-11-20 11:10:00,50.72,50.73,50.58,50.64,76221.0,49.0656,49.0753,48.9302,48.9882,76221.0
2024-11-20 11:20:00,50.65,50.66,50.45,50.45,109673.0,48.9979,49.0076,48.8044,48.8044,109673.0
2024-11-20 11:30:00,50.46,50.51,50.41,50.49,39809.0,48.8141,48.8625,48.7657,48.8431,39809.0
2024-11-20 11:40:00,50.49,50.55,50.48,50.55,30051.0,48.8431,48.9012,48.8334,48.9012,30051.0
2024-11-20 11:50:00,50.56,50.62,50.56,50.58,44667.0,48.9108,48.9689,48.9108,48.9302,44667.0
2024-11-20 12:00:00,50.58,50.59,50.52,50.53,36455.0,48.9302,48.9399,48.8721,48.8818,36455.0
2024-11-20 12:10:00,50.53,50.55,50.47,50.48,38146.0,48.8818,48.9012,48.8238,48.8334,38146.0
2024-11-20 12:20:00,50.47,50.49,50.4,50.48,361643.0,48.8238,48.8431,48.7561,48.8334,361643.0
2024-11-20 12:30:00,50.48,50.56,50.43,50.55,69274.0,48.8334,48.9108,48.7851,48.9012,69274.0
2024-11-20 12:40:00,50.56,50.61,50.52,50.59,128860.0,48.9108,48.9592,48.8721,48.9399,128860.0
2024-11-20 12:50:00,50.59,50.65,50.54,50.55,46595.0,48.9399,48.9979,48.8915,48.9012,46595.0
2024-11-20 13:00:00,50.55,50.59,50.53,50.56,28859.0,48.9012,48.9399,48.8818,48.9108,28859.0
2024-11-20 13:10:00,50.55,50.66,50.55,50.61,42472.0,48.9012,49.0076,48.9012,48.9592,42472.0
2024-11-20 13:20:00,50.61,50.65,50.57,50.64,41197.0,48.9592,48.9979,48.9205,48.9882,41197.0
2024-11-20 13:30:00,50.64,50.64,50.5,50.5,28125.0,48.9882,48.9882,48.8528,48.8528,28125.0
2024-11-20 13:40:00,50.51,50.6,50.5,50.6,75569.0,48.8625,48.9495,48.8528,48.9495,75569.0
2024-11-20 13:50:00,50.6,50.63,50.58,50.62,62650.0,48.9495,48.9786,48.9302,48.9689,62650.0
2024-11-20 14:00:00,50.62,50.62,50.55,50.57,55293.0,48.9689,48.9689,48.9012,48.9205,55293.0
2024-11-20 14:10:00,50.56,50.62,50.55,50.62,82946.0,48.9108,48.9689,48.9012,48.9689,82946.0
2024-11-20 14:20:00,50.63,50.71,50.62,50.7,91996.0,48.9786,49.0559,48.9689,49.0463,91996.0
2024-11-20 14:30:00,50.7,50.73,50.66,50.72,64958.0,49.0463,49.0753,49.0076,49.0656,64958.0
2024-11-20 14:40:00,50.72,50.8,50.71,50.8,76919.0,49.0656,49.143,49.0559,49.143,76919.0
2024-11-20 14:50:00,50.79,50.79,50.73,50.74,91307.0,49.1333,49.1333,49.0753,49.085,91307.0
2024-11-20 15:00:00,50.73,50.82,50.71,50.81,54941.0,49.0753,49.1624,49.0559,49.1527,54941.0
2024-11-20 15:10:00,50.82,50.86,50.8,50.85,56059.0,49.1624,49.2011,49.143,49.1914,56059.0
2024-11-20 15:20:00,50.85,50.86,50.8,50.83,53614.0,49.1914,49.2011,49.143,49.172,53614.0
2024-11-20 15:30:00,50.83,50.96,50.82,50.93,126436.0,49.172,49.2978,49.1624,49.2688,126436.0
2024-11-20 15:40:00,50.93,50.96,50.83,50.86,156082.0,49.2688,49.2978,49.172,49.2011,156082.0
2024-11-20 15:50:00,50.87,50.93,50.71,50.74,682717.0,49.2107,49.2688,49.0559,49.085,682717.0
2024-11-21 09:30:00,50.85,51.18,50.8,51.12,238867.0,49.1914,49.5106,49.143,49.4526,238867.0
2024-11-21 09:40:00,51.16,51.48,51.1,51.28,145945.0,49.4913,49.8008,49.4332,49.6074,145945.0
2024-11-21 09:50:00,51.29,51.43,51.21,51.35,106229.0,49.617,49.7525,49.5396,49.6751,106229.0
2024-11-21 10:00:00,51.37,51.41,51.21,51.37,112552.0,49.6944,49.7331,49.5396,49.6944,112552.0
2024-11-21 10:10:00,51.36,51.61,51.34,51.59,94630.0,49.6847,49.9266,49.6654,49.9072,94630.0
2024-11-21 10:20:00,51.59,51.72,51.43,51.47,162858.0,49.9072,50.033,49.7525,49.7912,162858.0
2024-11-21 10:30:00,51.47,51.59,51.42,51.54,100744.0,49.7912,49.9072,49.7428,49.8589,100744.0
2024-11-21 10:40:00,51.54,51.74,51.46,51.72,138376.0,49.8589,50.0524,49.7815,50.033,138376.0
2024-11-21 10:50:00,51.72,51.77,51.67,51.73,143551.0,50.033,50.0814,49.9846,50.0427,143551.0
2024-11-21 11:00:00,51.74,51.8,51.72,51.74,96366.0,50.0524,50.1104,50.033,50.0524,96366.0
2024-11-21 11:10:00,51.75,51.86,51.71,51.77,64593.0,50.062,50.1684,50.0233,50.0814,64593.0
2024-11-21 11:20:00,51.77,51.89,51.69,51.83,72796.0,50.0814,50.1975,50.004,50.1394,72796.0
2024-11-21 11:30:00,51.85,52.02,51.83,51.98,137887.0,50.1588,50.3232,50.1394,50.2845,137887.0
2024-11-21 11:40:00,51.98,52.06,51.86,51.94,109987.0,50.2845,50.3619,50.1684,50.2458,109987.0
2024-11-21 11:50:00,51.94,52.08,51.91,52.04,94788.0,50.2458,50.3813,50.2168,50.3426,94788.0
2024-11-21 12:00:00,52.04,52.04,51.8,51.82,94891.0,50.3426,50.3426,50.1104,50.1297,94891.0
2024-11-21 12:10:00,51.82,51.85,51.71,51.76,62642.0,50.1297,50.1588,50.0233,50.0717,62642.0
2024-11-21 12:20:00,51.76,51.84,51.72,51.8,63551.0,50.0717,50.1491,50.033,50.1104,63551.0
2024-11-21 12:30:00,51.81,51.88,51.78,51.83,38243.0,50.1201,50.1878,50.091,50.1394,38243.0
2024-11-21 12:40:00,51.83,51.9,51.77,51.88,43923.0,50.1394,50.2071,50.0814,50.1878,43923.0
2024-11-21 12:50:00,51.88,51.96,51.86,51.91,46539.0,50.1878,50.2652,50.1684,50.2168,46539.0
2024-11-21 13:00:00,51.91,51.99,51.9,51.94,27798.0,50.2168,50.2942,50.2071,50.2458,27798.0
2024-11-21 13:10:00,51.94,52.0,51.91,51.95,43664.0,50.2458,50.3039,50.2168,50.2555,43664.0
2024-11-21 13:20:00,51.94,51.95,51.85,51.89,52965.0,50.2458,50.2555,50.1588,50.1975,52965.0
2024-11-21 13:30:00,51.9,51.96,51.89,51.9,53220.0,50.2071,50.2652,50.1975,50.2071,53220.0
2024-11-21 13:40:00,51.9,51.91,51.83,51.85,33697.0,50.2071,50.2168,50.1394,50.1588,33697.0
2024-11-21 13:50:00,51.84,51.89,51.8,51.8,82151.0,50.1491,50.1975,50.1104,50.1104,82151.0
2024-11-21 14:00:00,51.8,51.85,51.77,51.8,60370.0,50.1104,50.1588,50.0814,50.1104,60370.0
2024-11-21 14:10:00,51.8,51.86,51.79,51.82,88687.0,50.1104,50.1684,50.1007,50.1297,88687.0
2024-11-21 14:20:00,51.82,51.83,51.76,51.81,76179.0,50.1297,50.1394,50.0717,50.1201,76179.0
2024-11-21 14:30:00,51.81,51.82,51.69,51.7,77867.0,50.1201,50.1297,50.004,50.0137,77867.0
2024-11-21 14:40:00,51.7,51.74,51.61,51.69,69297.0,50.0137,50.0524,49.9266,50.004,69297.0
2024-11-21 14:50:00,51.68,51.72,51.65,51.72,67058.0,49.9943,50.033,49.9653,50.033,67058.0
2024-11-21 15:00:00,51.72,51.81,51.69,51.77,63242.0,50.033,50.1201,50.004,50.0814,63242.0
2024-11-21 15:10:00,51.77,51.77,51.67,51.67,80101.0,50.0814,50.0814,49.9846,49.9846,80101.0
2024-11-21 15:20:00,51.67,51.76,51.67,51.73,87517.0,49.9846,50.0717,49.9846,50.0427,87517.0
2024-11-21 15:30:00,51.73,51.76,51.62,51.7,122639.0,50.0427,50.0717,49.9363,50.0137,122639.0
2024-11-21 15:40:00,51.7,51.72,51.61,51.69,154640.0,50.0137,50.033,49.9266,50.004,154640.0
2024-11-21 15:50:00,51.69,51.69,51.36,51.39,911836.0,50.004,50.004,49.6847,49.7138,911836.0
2024-11-22 09:30:00,51.37,52.15,51.37,51.92,319648.0,49.6944,50.449,49.6944,50.2265,319648.0
2024-11-22 09:40:00,51.96,52.13,51.87,52.05,171433.0,50.2652,50.4296,50.1781,50.3522,171433.0
2024-11-22 09:50:00,52.03,52.2,51.93,52.13,141090.0,50.3329,50.4973,50.2362,50.4296,141090.0
2024-11-22 10:00:00,52.12,52.18,52.02,52.05,148169.0,50.42,50.478,50.3232,50.3522,148169.0
2024-11-22 10:10:00,52.04,52.36,52.03,52.32,172359.0,50.3426,50.6521,50.3329,50.6134,172359.0
2024-11-22 10:20:00,52.32,52.34,52.15,52.22,97644.0,50.6134,50.6328,50.449,50.5167,97644.0
2024-11-22 10:30:00,52.23,52.36,52.2,52.34,151610.0,50.5264,50.6521,50.4973,50.6328,151610.0
2024-11-22 10:40:00,52.35,52.49,52.31,52.48,150774.0,50.6425,50.7779,50.6038,50.7682,150774.0
2024-11-22 10:50:00,52.48,52.54,52.44,52.52,187998.0,50.7682,50.8263,50.7295,50.8069,187998.0
2024-11-22 11:00:00,52.52,52.63,52.49,52.63,123653.0,50.8069,50.9133,50.7779,50.9133,123653.0
2024-11-22 11:10:00,52.63,52.69,52.53,52.54,126342.0,50.9133,50.9714,50.8166,50.8263,126342.0
2024-11-22 11:20:00,52.54,52.6,52.49,52.6,110830.0,50.8263,50.8843,50.7779,50.8843,110830.0
2024-11-22 11:30:00,52.6,52.67,52.49,52.6,174893.0,50.8843,50.952,50.7779,50.8843,174893.0
2024-11-22 11:40:00,52.62,52.66,52.56,52.59,110585.0,50.9036,50.9423,50.8456,50.8746,110585.0
2024-11-22 11:50:00,52.59,52.6,52.49,52.6,87844.0,50.8746,50.8843,50.7779,50.8843,87844.0
2024-11-22 12:00:00,52.6,52.64,52.54,52.55,58527.0,50.8843,50.923,50.8263,50.8359,58527.0
2024-11-22 12:10:00,52.55,52.65,52.54,52.55,65544.0,50.8359,50.9327,50.8263,50.8359,65544.0
2024-11-22 12:20:00,52.55,52.63,52.53,52.58,67941.0,50.8359,50.9133,50.8166,50.865,67941.0
2024-11-22 12:30:00,52.58,52.59,52.41,52.43,199552.0,50.865,50.8746,50.7005,50.7198,199552.0
2024-11-22 12:40:00,52.43,52.48,52.41,52.45,83256.0,50.7198,50.7682,50.7005,50.7392,83256.0
2024-11-22 12:50:00,52.45,52.51,52.42,52.43,100528.0,50.7392,50.7972,50.7102,50.7198,100528.0
2024-11-22 13:00:00,52.43,52.47,52.42,52.47,43446.0,50.7198,50.7585,50.7102,50.7585,43446.0
2024-11-22 13:10:00,52.47,52.49,52.43,52.44,45271.0,50.7585,50.7779,50.7198,50.7295,45271.0
2024-11-22 13:20:00,52.44,52.46,52.4,52.42,81556.0,50.7295,50.7489,50.6908,50.7102,81556.0
2024-11-22 13:30:00,52.42,52.45,52.4,52.41,54951.0,50.7102,50.7392,50.6908,50.7005,54951.0
2024-11-22 13:40:00,52.41,52.41,52.3,52.39,66767.0,50.7005,50.7005,50.5941,50.6811,66767.0
2024-11-22 13:50:00,52.38,52.4,52.34,52.35,71913.0,50.6715,50.6908,50.6328,50.6425,71913.0
2024-11-22 14:00:00,52.34,52.41,52.33,52.41,73761.0,50.6328,50.7005,50.6231,50.7005,73761.0
2024-11-22 14:10:00,52.41,52.41,52.28,52.35,81994.0,50.7005,50.7005,50.5747,50.6425,81994.0
2024-11-22 14:20:00,52.35,52.42,52.34,52.4,66915.0,50.6425,50.7102,50.6328,50.6908,66915.0
2024-11-22 14:30:00,52.4,52.44,52.38,52.44,82518.0,50.6908,50.7295,50.6715,50.7295,82518.0
2024-11-22 14:40:00,52.44,52.5,52.43,52.49,117706.0,50.7295,50.7876,50.7198,50.7779,117706.0
2024-11-22 14:50:00,52.48,52.53,52.41,52.41,143394.0,50.7682,50.8166,50.7005,50.7005,143394.0
2024-11-22 15:00:00,52.41,52.43,52.28,52.35,136038.0,50.7005,50.7198,50.5747,50.6425,136038.0
2024-11-22 15:10:00,52.35,52.37,52.27,52.36,144338.0,50.6425,50.6618,50.5651,50.6521,144338.0
2024-11-22 15:20:00,52.35,52.38,52.27,52.3,113050.0,50.6425,50.6715,50.5651,50.5941,113050.0
2024-11-22 15:30:00,52.3,52.35,52.26,52.33,123010.0,50.5941,50.6425,50.5554,50.6231,123010.0
2024-11-22 15:40:00,52.33,52.39,52.31,52.36,162598.0,50.6231,50.6811,50.6038,50.6521,162598.0
2024-11-22 15:50:00,52.35,52.55,52.31,52.47,1058567.0,50.6425,50.8359,50.6038,50.7585,1058567.0
2024-11-25 09:30:00,53.26,53.63,53.16,53.43,299183.0,51.5228,51.8807,51.426,51.6872,299183.0
2024-11-25 09:40:00,53.45,53.71,53.41,53.62,282988.0,51.7066,51.9581,51.6679,51.871,282988.0
2024-11-25 09:50:00,53.6,53.71,53.5,53.69,113217.0,51.8517,51.9581,51.7549,51.9387,113217.0
2024-11-25 10:00:00,53.69,53.7,53.52,53.66,88749.0,51.9387,51.9484,51.7743,51.9097,88749.0
2024-11-25 10:10:00,53.66,53.67,53.42,53.61,100856.0,51.9097,51.9194,51.6776,51.8614,100856.0
2024-11-25 10:20:00,53.61,53.92,53.58,53.91,102028.0,51.8614,52.1612,51.8323,52.1516,102028.0
2024-11-25 10:30:00,53.9,53.93,53.74,53.75,64539.0,52.1419,52.1709,51.9871,51.9968,64539.0
2024-11-25 10:40:00,53.76,53.79,53.63,53.68,67400.0,52.0065,52.0355,51.8807,51.9291,67400.0
2024-11-25 10:50:00,53.68,53.73,53.56,53.59,66537.0,51.9291,51.9774,51.813,51.842,66537.0
2024-11-25 11:00:00,53.59,53.59,53.44,53.47,62420.0,51.842,51.842,51.6969,51.7259,62420.0
2024-11-25 11:10:00,53.46,53.66,53.46,53.57,170528.0,51.7162,51.9097,51.7162,51.8227,170528.0
2024-11-25 11:20:00,53.57,53.61,53.45,53.45,189623.0,51.8227,51.8614,51.7066,51.7066,189623.0
2024-11-25 11:30:00,53.46,53.48,53.25,53.26,109833.0,51.7162,51.7356,51.5131,51.5228,109833.0
2024-11-25 11:40:00,53.27,53.33,53.19,53.2,81588.0,51.5324,51.5905,51.4551,51.4647,81588.0
2024-11-25 11:50:00,53.21,53.4,53.19,53.34,101177.0,51.4744,51.6582,51.4551,51.6002,101177.0
2024-11-25 12:00:00,53.34,53.48,53.28,53.46,107775.0,51.6002,51.7356,51.5421,51.7162,107775.0
2024-11-25 12:10:00,53.46,53.46,53.3,53.33,65991.0,51.7162,51.7162,51.5615,51.5905,65991.0
2024-11-25 12:20:00,53.34,53.48,53.3,53.41,193789.0,51.6002,51.7356,51.5615,51.6679,193789.0
2024-11-25 12:30:00,53.42,53.44,53.36,53.37,42614.0,51.6776,51.6969,51.6195,51.6292,42614.0
2024-11-25 12:40:00,53.36,53.39,53.27,53.32,70436.0,51.6195,51.6485,51.5324,51.5808,70436.0
2024-11-25 12:50:00,53.32,53.42,53.31,53.4,50555.0,51.5808,51.6776,51.5711,51.6582,50555.0
2024-11-25 13:00:00,53.4,53.47,53.37,53.47,53291.0,51.6582,51.7259,51.6292,51.7259,53291.0
2024-11-25 13:10:00,53.46,53.46,53.42,53.45,61716.0,51.7162,51.7162,51.6776,51.7066,61716.0
2024-11-25 13:20:00,53.44,53.55,53.41,53.55,208239.0,51.6969,51.8033,51.6679,51.8033,208239.0
2024-11-25 13:30:00,53.55,53.61,53.5,53.58,50886.0,51.8033,51.8614,51.7549,51.8323,50886.0
2024-11-25 13:40:00,53.58,53.59,53.52,53.55,54783.0,51.8323,51.842,51.7743,51.8033,54783.0
2024-11-25 13:50:00,53.56,53.7,53.55,53.7,93732.0,51.813,51.9484,51.8033,51.9484,93732.0
2024-11-25 14:00:00,53.7,53.78,53.67,53.77,84903.0,51.9484,52.0258,51.9194,52.0161,84903.0
2024-11-25 14:10:00,53.76,53.78,53.74,53.76,65746.0,52.0065,52.0258,51.9871,52.0065,65746.0
2024-11-25 14:20:00,53.75,53.8,53.66,53.66,187846.0,51.9968,52.0452,51.9097,51.9097,187846.0
2024-11-25 14:30:00,53.66,53.71,53.58,53.68,59112.0,51.9097,51.9581,51.8323,51.9291,59112.0
2024-11-25 14:40:00,53.67,53.75,53.65,53.73,64414.0,51.9194,51.9968,51.9001,51.9774,64414.0
2024-11-25 14:50:00,53.73,53.77,53.65,53.66,58546.0,51.9774,52.0161,51.9001,51.9097,58546.0
2024-11-25 15:00:00,53.66,53.79,53.61,53.79,67751.0,51.9097,52.0355,51.8614,52.0355,67751.0
2024-11-25 15:10:00,53.78,53.81,53.75,53.75,109418.0,52.0258,52.0548,51.9968,51.9968,109418.0
2024-11-25 15:20:00,53.75,53.83,53.74,53.82,80032.0,51.9968,52.0742,51.9871,52.0645,80032.0
2024-11-25 15:30:00,53.82,53.89,53.8,53.84,97898.0,52.0645,52.1322,52.0452,52.0839,97898.0
2024-11-25 15:40:00,53.85,53.87,53.68,53.69,133173.0,52.0935,52.1129,51.9291,51.9387,133173.0
2024-11-25 15:50:00,53.68,53.73,53.57,53.63,992445.0,51.9291,51.9774,51.8227,51.8807,992445.0
2024-11-26 09:30:00,53.76,53.8,53.35,53.35,153171.0,52.0065,52.0452,51.6098,51.6098,153171.0
2024-11-26 09:40:00,53.36,53.53,53.28,53.48,65760.0,51.6195,51.784,51.5421,51.7356,65760.0
2024-11-26 09:50:00,53.48,53.6,53.48,53.55,34771.0,51.7356,51.8517,51.7356,51.8033,34771.0
2024-11-26 10:00:00,53.56,53.63,53.38,53.45,82381.0,51.813,51.8807,51.6389,51.7066,82381.0
2024-11-26 10:10:00,53.45,53.62,53.43,53.59,72365.0,51.7066,51.871,51.6872,51.842,72365.0
2024-11-26 10:20:00,53.59,53.71,53.53,53.59,80852.0,51.842,51.9581,51.784,51.842,80852.0
2024-11-26 10:30:00,53.59,53.59,53.46,53.51,53042.0,51.842,51.842,51.7162,51.7646,53042.0
2024-11-26 10:40:00,53.52,53.64,53.5,53.58,45330.0,51.7743,51.8904,51.7549,51.8323,45330.0
2024-11-26 10:50:00,53.57,53.69,53.56,53.64,38185.0,51.8227,51.9387,51.813,51.8904,38185.0
2024-11-26 11:00:00,53.66,53.74,53.55,53.56,61816.0,51.9097,51.9871,51.8033,51.813,61816.0
2024-11-26 11:10:00,53.55,53.6,53.48,53.59,29725.0,51.8033,51.8517,51.7356,51.842,29725.0
2024-11-26 11:20:00,53.58,53.66,53.57,53.64,50384.0,51.8323,51.9097,51.8227,51.8904,50384.0
2024-11-26 11:30:00,53.64,53.68,53.56,53.64,101172.0,51.8904,51.9291,51.813,51.8904,101172.0
2024-11-26 11:40:00,53.65,53.66,53.54,53.58,88759.0,51.9001,51.9097,51.7936,51.8323,88759.0
2024-11-26 11:50:00,53.59,53.64,53.53,53.53,60870.0,51.842,51.8904,51.784,51.784,60870.0
2024-11-26 12:00:00,53.54,53.56,53.48,53.53,33581.0,51.7936,51.813,51.7356,51.784,33581.0
2024-11-26 12:10:00,53.52,53.6,53.5,53.59,35272.0,51.7743,51.8517,51.7549,51.842,35272.0
2024-11-26 12:20:00,53.59,53.62,53.55,53.55,33403.0,51.842,51.871,51.8033,51.8033,33403.0
2024-11-26 12:30:00,53.56,53.63,53.53,53.54,37342.0,51.813,51.8807,51.784,51.7936,37342.0
2024-11-26 12:40:00,53.54,53.55,53.46,53.48,34124.0,51.7936,51.8033,51.7162,51.7356,34124.0
2024-11-26 12:50:00,53.48,53.57,53.47,53.57,44093.0,51.7356,51.8227,51.7259,51.8227,44093.0
2024-11-26 13:00:00,53.56,53.58,53.52,53.55,49969.0,51.813,51.8323,51.7743,51.8033,49969.0
2024-11-26 13:10:00,53.55,53.61,53.53,53.6,27049.0,51.8033,51.8614,51.784,51.8517,27049.0
2024-11-26 13:20:00,53.6,53.63,53.57,53.57,20927.0,51.8517,51.8807,51.8227,51.8227,20927.0
2024-11-26 13:30:00,53.55,53.58,53.5,53.51,23338.0,51.8033,51.8323,51.7549,51.7646,23338.0
2024-11-26 13:40:00,53.51,53.56,53.48,53.51,42844.0,51.7646,51.813,51.7356,51.7646,42844.0
2024-11-26 13:50:00,53.5,53.53,53.5,53.52,26444.0,51.7549,51.784,51.7549,51.7743,26444.0
2024-11-26 14:00:00,53.52,53.58,53.48,53.48,73925.0,51.7743,51.8323,51.7356,51.7356,73925.0
2024-11-26 14:10:00,53.48,53.63,53.48,53.63,85327.0,51.7356,51.8807,51.7356,51.8807,85327.0
2024-11-26 14:20:00,53.63,53.7,53.63,53.7,47798.0,51.8807,51.9484,51.8807,51.9484,47798.0
2024-11-26 14:30:00,53.69,53.7,53.64,53.68,36798.0,51.9387,51.9484,51.8904,51.9291,36798.0
2024-11-26 14:40:00,53.68,53.77,53.65,53.76,50141.0,51.9291,52.0161,51.9001,52.0065,50141.0
2024-11-26 14:50:00,53.76,53.77,53.69,53.75,116220.0,52.0065,52.0161,51.9387,51.9968,116220.0
2024-11-26 15:00:00,53.75,53.77,53.63,53.76,368453.0,51.9968,52.0161,51.8807,52.0065,368453.0
2024-11-26 15:10:00,53.76,53.77,53.64,53.66,382650.0,52.0065,52.0161,51.8904,51.9097,382650.0
2024-11-26 15:20:00,53.66,53.67,53.62,53.63,67292.0,51.9097,51.9194,51.871,51.8807,67292.0
2024-11-26 15:30:00,53.62,53.64,53.57,53.58,116959.0,51.871,51.8904,51.8227,51.8323,116959.0
2024-11-26 15:40:00,53.58,53.75,53.56,53.74,207742.0,51.8323,51.9968,51.813,51.9871,207742.0
2024-11-26 15:50:00,53.74,53.76,53.63,53.65,469038.0,51.9871,52.0065,51.8807,51.9001,469038.0
2024-11-27 09:30:00,53.75,53.98,53.72,53.76,106176.0,51.9968,52.2193,51.9678,52.0065,106176.0
2024-11-27 09:40:00,53.74,53.83,53.62,53.77,87587.0,51.9871,52.0742,51.871,52.0161,87587.0
2024-11-27 09:50:00,53.75,53.9,53.74,53.81,58423.0,51.9968,52.1419,51.9871,52.0548,58423.0
2024-11-27 10:00:00,53.81,53.85,53.66,53.73,85140.0,52.0548,52.0935,51.9097,51.9774,85140.0
2024-11-27 10:10:00,53.72,53.75,53.63,53.73,43185.0,51.9678,51.9968,51.8807,51.9774,43185.0
2024-11-27 10:20:00,53.73,53.73,53.61,53.66,89679.0,51.9774,51.9774,51.8614,51.9097,89679.0
2024-11-27 10:30:00,53.66,53.68,53.45,53.55,223006.0,51.9097,51.9291,51.7066,51.8033,223006.0
2024-11-27 10:40:00,53.55,53.6,53.45,53.49,44660.0,51.8033,51.8517,51.7066,51.7453,44660.0
2024-11-27 10:50:00,53.49,53.52,53.42,53.46,55993.0,51.7453,51.7743,51.6776,51.7162,55993.0
2024-11-27 11:00:00,53.46,53.56,53.43,53.54,52164.0,51.7162,51.813,51.6872,51.7936,52164.0
2024-11-27 11:10:00,53.55,53.59,53.51,53.57,43387.0,51.8033,51.842,51.7646,51.8227,43387.0
2024-11-27 11:20:00,53.57,53.61,53.52,53.53,80948.0,51.8227,51.8614,51.7743,51.784,80948.0
2024-11-27 11:30:00,53.53,53.57,53.47,53.57,56331.0,51.784,51.8227,51.7259,51.8227,56331.0
2024-11-27 11:40:00,53.57,53.59,53.5,53.52,25035.0,51.8227,51.842,51.7549,51.7743,25035.0
2024-11-27 11:50:00,53.52,53.54,53.37,53.38,41020.0,51.7743,51.7936,51.6292,51.6389,41020.0
2024-11-27 12:00:00,53.37,53.38,53.26,53.31,52454.0,51.6292,51.6389,51.5228,51.5711,52454.0
2024-11-27 12:10:00,53.31,53.38,53.3,53.32,29421.0,51.5711,51.6389,51.5615,51.5808,29421.0
2024-11-27 12:20:00,53.31,53.37,53.29,53.37,26370.0,51.5711,51.6292,51.5518,51.6292,26370.0
2024-11-27 12:30:00,53.38,53.38,53.33,53.36,29622.0,51.6389,51.6389,51.5905,51.6195,29622.0
2024-11-27 12:40:00,53.35,53.4,53.31,53.37,59154.0,51.6098,51.6582,51.5711,51.6292,59154.0
2024-11-27 12:50:00,53.38,53.4,53.36,53.37,16983.0,51.6389,51.6582,51.6195,51.6292,16983.0
2024-11-27 13:00:00,53.37,53.38,53.34,53.35,11709.0,51.6292,51.6389,51.6002,51.6098,11709.0
2024-11-27 13:10:00,53.35,53.52,53.35,53.51,203484.0,51.6098,51.7743,51.6098,51.7646,203484.0
2024-11-27 13:20:00,53.5,53.51,53.41,53.41,68910.0,51.7549,51.7646,51.6679,51.6679,68910.0
2024-11-27 13:30:00,53.39,53.39,53.3,53.3,33222.0,51.6485,51.6485,51.5615,51.5615,33222.0
2024-11-27 13:40:00,53.3,53.31,53.22,53.27,36659.0,51.5615,51.5711,51.4841,51.5324,36659.0
2024-11-27 13:50:00,53.27,53.31,53.25,53.31,42658.0,51.5324,51.5711,51.5131,51.5711,42658.0
2024-11-27 14:00:00,53.3,53.33,53.28,53.31,57486.0,51.5615,51.5905,51.5421,51.5711,57486.0
2024-11-27 14:10:00,53.32,53.34,53.3,53.32,36274.0,51.5808,51.6002,51.5615,51.5808,36274.0
2024-11-27 14:20:00,53.33,53.34,53.3,53.33,27054.0,51.5905,51.6002,51.5615,51.5905,27054.0
2024-11-27 14:30:00,53.33,53.36,53.27,53.36,89842.0,51.5905,51.6195,51.5324,51.6195,89842.0
2024-11-27 14:40:00,53.35,53.37,53.32,53.35,64563.0,51.6098,51.6292,51.5808,51.6098,64563.0
2024-11-27 14:50:00,53.34,53.41,53.33,53.41,91116.0,51.6002,51.6679,51.5905,51.6679,91116.0
2024-11-27 15:00:00,53.41,53.43,53.38,53.41,64321.0,51.6679,51.6872,51.6389,51.6679,64321.0
2024-11-27 15:10:00,53.41,53.42,53.35,53.41,32236.0,51.6679,51.6776,51.6098,51.6679,32236.0
2024-11-27 15:20:00,53.42,53.47,53.38,53.47,20702.0,51.6776,51.7259,51.6389,51.7259,20702.0
2024-11-27 15:30:00,53.47,53.56,53.38,53.39,130977.0,51.7259,51.813,51.6389,51.6485,130977.0
2024-11-27 15:40:00,53.38,53.47,53.36,53.47,58518.0,51.6389,51.7259,51.6195,51.7259,58518.0
2024-11-27 15:50:00,53.46,53.52,53.42,53.47,297218.0,51.7162,51.7743,51.6776,51.7259,297218.0
2024-11-29 09:30:00,53.6,53.75,53.37,53.52,91500.0,51.8517,51.9968,51.6292,51.7743,91500.0
2024-11-29 09:40:00,53.51,53.53,53.26,53.31,59013.0,51.7646,51.784,51.5228,51.5711,59013.0
2024-11-29 09:50:00,53.32,53.38,53.09,53.12,69168.0,51.5808,51.6389,51.3583,51.3873,69168.0
2024-11-29 10:00:00,53.11,53.3,53.07,53.2,48171.0,51.3777,51.5615,51.339,51.4647,48171.0
2024-11-29 10:10:00,53.2,53.3,53.16,53.26,35063.0,51.4647,51.5615,51.426,51.5228,35063.0
2024-11-29 10:20:00,53.26,53.33,53.23,53.3,40908.0,51.5228,51.5905,51.4938,51.5615,40908.0
2024-11-29 10:30:00,53.3,53.32,53.21,53.23,39471.0,51.5615,51.5808,51.4744,51.4938,39471.0
2024-11-29 10:40:00,53.23,53.32,53.2,53.32,33587.0,51.4938,51.5808,51.4647,51.5808,33587.0
2024-11-29 10:50:00,53.33,53.39,53.27,53.38,34967.0,51.5905,51.6485,51.5324,51.6389,34967.0
2024-11-29 11:00:00,53.37,53.47,53.37,53.39,76898.0,51.6292,51.7259,51.6292,51.6485,76898.0
2024-11-29 11:10:00,53.4,53.42,53.28,53.32,51329.0,51.6582,51.6776,51.5421,51.5808,51329.0
2024-11-29 11:20:00,53.33,53.41,53.31,53.39,41116.0,51.5905,51.6679,51.5711,51.6485,41116.0
2024-11-29 11:30:00,53.39,53.47,53.37,53.4,67978.0,51.6485,51.7259,51.6292,51.6582,67978.0
2024-11-29 11:40:00,53.4,53.49,53.39,53.48,68576.0,51.6582,51.7453,51.6485,51.7356,68576.0
2024-11-29 11:50:00,53.48,53.58,53.45,53.47,33826.0,51.7356,51.8323,51.7066,51.7259,33826.0
2024-11-29 12:00:00,53.47,53.54,53.45,53.52,45067.0,51.7259,51.7936,51.7066,51.7743,45067.0
2024-11-29 12:10:00,53.52,53.57,53.49,53.53,54396.0,51.7743,51.8227,51.7453,51.784,54396.0
2024-11-29 12:20:00,53.52,53.55,53.46,53.52,51812.0,51.7743,51.8033,51.7162,51.7743,51812.0
2024-11-29 12:30:00,53.51,53.57,53.51,53.55,33965.0,51.7646,51.8227,51.7646,51.8033,33965.0
2024-11-29 12:40:00,53.55,53.64,53.54,53.56,63922.0,51.8033,51.8904,51.7936,51.813,63922.0
2024-11-29 12:50:00,53.57,53.57,53.24,53.34,390528.0,51.8227,51.8227,51.5034,51.6002,390528.0
2024-12-02 09:30:00,53.5,53.5,53.01,53.01,98681.0,51.7549,51.7549,51.2809,51.2809,98681.0
2024-12-02 09:40:00,53.02,53.15,52.95,52.96,63204.0,51.2906,51.4164,51.2229,51.2326,63204.0
2024-12-02 09:50:00,52.95,52.95,52.69,52.83,82908.0,51.2229,51.2229,50.9714,51.1068,82908.0
2024-12-02 10:00:00,52.86,52.88,52.66,52.77,71964.0,51.1358,51.1552,50.9423,51.0488,71964.0
2024-12-02 10:10:00,52.75,52.78,52.68,52.73,26826.0,51.0294,51.0584,50.9617,51.0101,26826.0
2024-12-02 10:20:00,52.72,52.86,52.7,52.85,33664.0,51.0004,51.1358,50.981,51.1261,33664.0
2024-12-02 10:30:00,52.84,52.95,52.77,52.79,47643.0,51.1165,51.2229,51.0488,51.0681,47643.0
2024-12-02 10:40:00,52.79,52.82,52.67,52.75,55621.0,51.0681,51.0971,50.952,51.0294,55621.0
2024-12-02 10:50:00,52.75,52.78,52.63,52.69,55813.0,51.0294,51.0584,50.9133,50.9714,55813.0
2024-12-02 11:00:00,52.68,52.69,52.53,52.69,48432.0,50.9617,50.9714,50.8166,50.9714,48432.0
2024-12-02 11:10:00,52.69,52.79,52.68,52.79,51854.0,50.9714,51.0681,50.9617,51.0681,51854.0
2024-12-02 11:20:00,52.81,53.0,52.81,52.94,68549.0,51.0874,51.2713,51.0874,51.2132,68549.0
2024-12-02 11:30:00,52.94,52.98,52.84,52.85,46511.0,51.2132,51.2519,51.1165,51.1261,46511.0
2024-12-02 11:40:00,52.85,52.89,52.83,52.85,40608.0,51.1261,51.1648,51.1068,51.1261,40608.0
2024-12-02 11:50:00,52.85,52.89,52.76,52.77,42109.0,51.1261,51.1648,51.0391,51.0488,42109.0
2024-12-02 12:00:00,52.77,52.82,52.76,52.82,25307.0,51.0488,51.0971,51.0391,51.0971,25307.0
2024-12-02 12:10:00,52.83,52.87,52.78,52.8,48422.0,51.1068,51.1455,51.0584,51.0778,48422.0
2024-12-02 12:20:00,52.8,52.82,52.77,52.78,27964.0,51.0778,51.0971,51.0488,51.0584,27964.0
2024-12-02 12:30:00,52.78,52.81,52.75,52.81,40539.0,51.0584,51.0874,51.0294,51.0874,40539.0
2024-12-02 12:40:00,52.81,52.89,52.79,52.86,58951.0,51.0874,51.1648,51.0681,51.1358,58951.0
2024-12-02 12:50:00,52.85,52.9,52.82,52.86,33883.0,51.1261,51.1745,51.0971,51.1358,33883.0
2024-12-02 13:00:00,52.85,52.96,52.85,52.94,29442.0,51.1261,51.2326,51.1261,51.2132,29442.0
2024-12-02 13:10:00,52.95,53.03,52.91,53.03,46627.0,51.2229,51.3003,51.1842,51.3003,46627.0
2024-12-02 13:20:00,53.03,53.03,52.91,52.92,96020.0,51.3003,51.3003,51.1842,51.1939,96020.0
2024-12-02 13:30:00,52.92,52.96,52.87,52.92,53549.0,51.1939,51.2326,51.1455,51.1939,53549.0
2024-12-02 13:40:00,52.91,52.96,52.9,52.96,46601.0,51.1842,51.2326,51.1745,51.2326,46601.0
2024-12-02 13:50:00,52.97,53.0,52.93,52.97,48564.0,51.2422,51.2713,51.2035,51.2422,48564.0
2024-12-02 14:00:00,52.97,52.99,52.87,52.89,41455.0,51.2422,51.2616,51.1455,51.1648,41455.0
2024-12-02 14:10:00,52.89,52.9,52.8,52.8,27909.0,51.1648,51.1745,51.0778,51.0778,27909.0
2024-12-02 14:20:00,52.8,52.93,52.79,52.9,30527.0,51.0778,51.2035,51.0681,51.1745,30527.0
2024-12-02 14:30:00,52.9,52.98,52.89,52.95,50974.0,51.1745,51.2519,51.1648,51.2229,50974.0
2024-12-02 14:40:00,52.94,52.95,52.88,52.89,28913.0,51.2132,51.2229,51.1552,51.1648,28913.0
2024-12-02 14:50:00,52.88,52.93,52.84,52.91,35365.0,51.1552,51.2035,51.1165,51.1842,35365.0
2024-12-02 15:00:00,52.91,52.96,52.88,52.89,54047.0,51.1842,51.2326,51.1552,51.1648,54047.0
2024-12-02 15:10:00,52.9,52.99,52.88,52.96,47790.0,51.1745,51.2616,51.1552,51.2326,47790.0
2024-12-02 15:20:00,52.95,52.98,52.93,52.95,43045.0,51.2229,51.2519,51.2035,51.2229,43045.0
2024-12-02 15:30:00,52.95,52.95,52.81,52.87,70173.0,51.2229,51.2229,51.0874,51.1455,70173.0
2024-12-02 15:40:00,52.87,52.89,52.77,52.8,103668.0,51.1455,51.1648,51.0488,51.0778,103668.0
2024-12-02 15:50:00,52.81,52.86,52.73,52.75,497977.0,51.0874,51.1358,51.0101,51.0294,497977.0
2024-12-03 09:30:00,52.76,52.89,52.6,52.66,170933.0,51.0391,51.1648,50.8843,50.9423,170933.0
2024-12-03 09:40:00,52.65,52.82,52.56,52.7,61127.0,50.9327,51.0971,50.8456,50.981,61127.0
2024-12-03 09:50:00,52.71,52.73,52.53,52.6,107639.0,50.9907,51.0101,50.8166,50.8843,107639.0
2024-12-03 10:00:00,52.6,52.6,52.45,52.49,80441.0,50.8843,50.8843,50.7392,50.7779,80441.0
2024-12-03 10:10:00,52.5,52.51,52.41,52.45,49163.0,50.7876,50.7972,50.7005,50.7392,49163.0
2024-12-03 10:20:00,52.44,52.44,52.33,52.34,75390.0,50.7295,50.7295,50.6231,50.6328,75390.0
2024-12-03 10:30:00,52.33,52.34,52.23,52.26,62481.0,50.6231,50.6328,50.5264,50.5554,62481.0
2024-12-03 10:40:00,52.26,52.28,52.16,52.19,126095.0,50.5554,50.5747,50.4587,50.4877,126095.0
2024-12-03 10:50:00,52.19,52.27,52.08,52.11,106132.0,50.4877,50.5651,50.3813,50.4103,106132.0
2024-12-03 11:00:00,52.1,52.11,51.96,51.99,72499.0,50.4006,50.4103,50.2652,50.2942,72499.0
2024-12-03 11:10:00,52.0,52.05,51.98,52.01,75092.0,50.3039,50.3522,50.2845,50.3135,75092.0
2024-12-03 11:20:00,52.01,52.02,51.92,51.92,88407.0,50.3135,50.3232,50.2265,50.2265,88407.0
2024-12-03 11:30:00,51.92,51.98,51.85,51.86,89940.0,50.2265,50.2845,50.1588,50.1684,89940.0
2024-12-03 11:40:00,51.86,51.91,51.83,51.9,290138.0,50.1684,50.2168,50.1394,50.2071,290138.0
2024-12-03 11:50:00,51.9,51.93,51.85,51.93,274612.0,50.2071,50.2362,50.1588,50.2362,274612.0
2024-12-03 12:00:00,51.93,52.09,51.93,52.09,51662.0,50.2362,50.3909,50.2362,50.3909,51662.0
2024-12-03 12:10:00,52.1,52.13,52.06,52.1,67652.0,50.4006,50.4296,50.3619,50.4006,67652.0
2024-12-03 12:20:00,52.1,52.2,52.09,52.14,36830.0,50.4006,50.4973,50.3909,50.4393,36830.0
2024-12-03 12:30:00,52.15,52.18,52.13,52.16,41772.0,50.449,50.478,50.4296,50.4587,41772.0
2024-12-03 12:40:00,52.17,52.21,52.17,52.19,58489.0,50.4683,50.507,50.4683,50.4877,58489.0
2024-12-03 12:50:00,52.2,52.29,52.19,52.24,80500.0,50.4973,50.5844,50.4877,50.536,80500.0
2024-12-03 13:00:00,52.25,52.32,52.23,52.3,68024.0,50.5457,50.6134,50.5264,50.5941,68024.0
2024-12-03 13:10:00,52.3,52.32,52.25,52.3,52103.0,50.5941,50.6134,50.5457,50.5941,52103.0
2024-12-03 13:20:00,52.31,52.33,52.28,52.3,31135.0,50.6038,50.6231,50.5747,50.5941,31135.0
2024-12-03 13:30:00,52.3,52.31,52.2,52.23,60210.0,50.5941,50.6038,50.4973,50.5264,60210.0
2024-12-03 13:40:00,52.22,52.28,52.21,52.27,42109.0,50.5167,50.5747,50.507,50.5651,42109.0
2024-12-03 13:50:00,52.27,52.29,52.23,52.26,58459.0,50.5651,50.5844,50.5264,50.5554,58459.0
2024-12-03 14:00:00,52.25,52.25,52.16,52.21,51547.0,50.5457,50.5457,50.4587,50.507,51547.0
2024-12-03 14:10:00,52.21,52.22,52.18,52.21,33800.0,50.507,50.5167,50.478,50.507,33800.0
2024-12-03 14:20:00,52.21,52.26,52.18,52.23,37301.0,50.507,50.5554,50.478,50.5264,37301.0
2024-12-03 14:30:00,52.23,52.23,52.18,52.19,46749.0,50.5264,50.5264,50.478,50.4877,46749.0
2024-12-03 14:40:00,52.19,52.26,52.16,52.26,46593.0,50.4877,50.5554,50.4587,50.5554,46593.0
2024-12-03 14:50:00,52.26,52.3,52.23,52.23,61414.0,50.5554,50.5941,50.5264,50.5264,61414.0
2024-12-03 15:00:00,52.23,52.25,52.17,52.23,81370.0,50.5264,50.5457,50.4683,50.5264,81370.0
2024-12-03 15:10:00,52.23,52.27,52.22,52.25,66520.0,50.5264,50.5651,50.5167,50.5457,66520.0
2024-12-03 15:20:00,52.26,52.31,52.25,52.29,85976.0,50.5554,50.6038,50.5457,50.5844,85976.0
2024-12-03 15:30:00,52.29,52.29,52.22,52.23,54092.0,50.5844,50.5844,50.5167,50.5264,54092.0
2024-12-03 15:40:00,52.23,52.25,52.16,52.22,95777.0,50.5264,50.5457,50.4587,50.5167,95777.0
2024-12-03 15:50:00,52.23,52.32,52.09,52.1,562718.0,50.5264,50.6134,50.3909,50.4006,562718.0
2024-12-04 09:30:00,52.23,52.42,52.07,52.28,189912.0,50.5264,50.7102,50.3716,50.5747,189912.0
2024-12-04 09:40:00,52.29,52.3,52.08,52.16,25186.0,50.5844,50.5941,50.3813,50.4587,25186.0
2024-12-04 09:50:00,52.15,52.24,52.09,52.23,46855.0,50.449,50.536,50.3909,50.5264,46855.0
2024-12-04 10:00:00,52.22,52.22,51.97,52.04,116176.0,50.5167,50.5167,50.2748,50.3426,116176.0
2024-12-04 10:10:00,52.03,52.03,51.75,51.83,59017.0,50.3329,50.3329,50.062,50.1394,59017.0
2024-12-04 10:20:00,51.84,51.9,51.8,51.84,45495.0,50.1491,50.2071,50.1104,50.1491,45495.0
2024-12-04 10:30:00,51.83,51.84,51.74,51.8,45679.0,50.1394,50.1491,50.0524,50.1104,45679.0
2024-12-04 10:40:00,51.8,51.9,51.74,51.76,50333.0,50.1104,50.2071,50.0524,50.0717,50333.0
2024-12-04 10:50:00,51.76,51.95,51.74,51.94,48313.0,50.0717,50.2555,50.0524,50.2458,48313.0
2024-12-04 11:00:00,51.94,51.94,51.76,51.78,32436.0,50.2458,50.2458,50.0717,50.091,32436.0
2024-12-04 11:10:00,51.78,51.8,51.73,51.8,34953.0,50.091,50.1104,50.0427,50.1104,34953.0
2024-12-04 11:20:00,51.79,51.81,51.72,51.74,31449.0,50.1007,50.1201,50.033,50.0524,31449.0
2024-12-04 11:30:00,51.73,51.86,51.73,51.82,18200.0,50.0427,50.1684,50.0427,50.1297,18200.0
2024-12-04 11:40:00,51.81,51.83,51.75,51.77,33063.0,50.1201,50.1394,50.062,50.0814,33063.0
2024-12-04 11:50:00,51.77,51.81,51.7,51.72,21934.0,50.0814,50.1201,50.0137,50.033,21934.0
2024-12-04 12:00:00,51.71,51.72,51.66,51.66,21314.0,50.0233,50.033,49.975,49.975,21314.0
2024-12-04 12:10:00,51.66,51.7,51.64,51.66,33216.0,49.975,50.0137,49.9556,49.975,33216.0
2024-12-04 12:20:00,51.66,51.67,51.59,51.62,45295.0,49.975,49.9846,49.9072,49.9363,45295.0
2024-12-04 12:30:00,51.61,51.79,51.6,51.77,65979.0,49.9266,50.1007,49.9169,50.0814,65979.0
2024-12-04 12:40:00,51.77,51.85,51.75,51.84,31963.0,50.0814,50.1588,50.062,50.1491,31963.0
2024-12-04 12:50:00,51.84,51.85,51.77,51.78,26725.0,50.1491,50.1588,50.0814,50.091,26725.0
2024-12-04 13:00:00,51.78,51.78,51.71,51.71,15889.0,50.091,50.091,50.0233,50.0233,15889.0
2024-12-04 13:10:00,51.72,51.78,51.71,51.73,31168.0,50.033,50.091,50.0233,50.0427,31168.0
2024-12-04 13:20:00,51.73,51.78,51.71,51.71,35077.0,50.0427,50.091,50.0233,50.0233,35077.0
2024-12-04 13:30:00,51.71,51.74,51.62,51.71,59759.0,50.0233,50.0524,49.9363,50.0233,59759.0
2024-12-04 13:40:00,51.73,51.83,51.73,51.83,31051.0,50.0427,50.1394,50.0427,50.1394,31051.0
2024-12-04 13:50:00,51.82,51.84,51.75,51.76,74857.0,50.1297,50.1491,50.062,50.0717,74857.0
2024-12-04 14:00:00,51.76,51.77,51.71,51.76,82600.0,50.0717,50.0814,50.0233,50.0717,82600.0
2024-12-04 14:10:00,51.76,51.84,51.74,51.84,32527.0,50.0717,50.1491,50.0524,50.1491,32527.0
2024-12-04 14:20:00,51.85,51.88,51.84,51.88,43492.0,50.1588,50.1878,50.1491,50.1878,43492.0
2024-12-04 14:30:00,51.88,51.98,51.84,51.96,83424.0,50.1878,50.2845,50.1491,50.2652,83424.0
2024-12-04 14:40:00,51.96,52.01,51.93,51.94,84582.0,50.2652,50.3135,50.2362,50.2458,84582.0
2024-12-04 14:50:00,51.94,51.97,51.92,51.93,44017.0,50.2458,50.2748,50.2265,50.2362,44017.0
2024-12-04 15:00:00,51.93,52.01,51.92,51.99,49304.0,50.2362,50.3135,50.2265,50.2942,49304.0
2024-12-04 15:10:00,51.99,52.03,51.93,52.02,55177.0,50.2942,50.3329,50.2362,50.3232,55177.0
2024-12-04 15:20:00,52.02,52.05,51.96,51.97,37242.0,50.3232,50.3522,50.2652,50.2748,37242.0
2024-12-04 15:30:00,51.97,52.02,51.95,52.01,63665.0,50.2748,50.3232,50.2555,50.3135,63665.0
2024-12-04 15:40:00,52.01,52.04,51.95,52.03,81881.0,50.3135,50.3426,50.2555,50.3329,81881.0
2024-12-04 15:50:00,52.03,52.1,51.98,52.01,365339.0,50.3329,50.4006,50.2845,50.3135,365339.0
2024-12-05 09:30:00,52.01,52.27,51.94,52.04,118956.0,50.3135,50.5651,50.2458,50.3426,118956.0
2024-12-05 09:40:00,52.05,52.19,52.05,52.12,52378.0,50.3522,50.4877,50.3522,50.42,52378.0
2024-12-05 09:50:00,52.12,52.45,52.12,52.44,76193.0,50.42,50.7392,50.42,50.7295,76193.0
2024-12-05 10:00:00,52.42,52.5,52.25,52.25,76097.0,50.7102,50.7876,50.5457,50.5457,76097.0
2024-12-05 10:10:00,52.25,52.3,52.14,52.22,116447.0,50.5457,50.5941,50.4393,50.5167,116447.0
2024-12-05 10:20:00,52.21,52.25,52.08,52.08,63484.0,50.507,50.5457,50.3813,50.3813,63484.0
2024-12-05 10:30:00,52.09,52.21,52.07,52.1,50715.0,50.3909,50.507,50.3716,50.4006,50715.0
2024-12-05 10:40:00,52.1,52.27,52.07,52.26,51279.0,50.4006,50.5651,50.3716,50.5554,51279.0
2024-12-05 10:50:00,52.26,52.34,52.15,52.17,54445.0,50.5554,50.6328,50.449,50.4683,54445.0
2024-12-05 11:00:00,52.16,52.37,52.14,52.34,55190.0,50.4587,50.6618,50.4393,50.6328,55190.0
2024-12-05 11:10:00,52.33,52.39,52.3,52.33,50969.0,50.6231,50.6811,50.5941,50.6231,50969.0
2024-12-05 11:20:00,52.33,52.52,52.27,52.52,37028.0,50.6231,50.8069,50.5651,50.8069,37028.0
2024-12-05 11:30:00,52.52,52.52,52.32,52.4,40438.0,50.8069,50.8069,50.6134,50.6908,40438.0
2024-12-05 11:40:00,52.4,52.47,52.38,52.44,36787.0,50.6908,50.7585,50.6715,50.7295,36787.0
2024-12-05 11:50:00,52.44,52.48,52.39,52.39,41785.0,50.7295,50.7682,50.6811,50.6811,41785.0
2024-12-05 12:00:00,52.41,52.43,52.24,52.29,110332.0,50.7005,50.7198,50.536,50.5844,110332.0
2024-12-05 12:10:00,52.28,52.31,52.21,52.21,31437.0,50.5747,50.6038,50.507,50.507,31437.0
2024-12-05 12:20:00,52.21,52.35,52.21,52.35,61956.0,50.507,50.6425,50.507,50.6425,61956.0
2024-12-05 12:30:00,52.35,52.43,52.34,52.37,100022.0,50.6425,50.7198,50.6328,50.6618,100022.0
2024-12-05 12:40:00,52.37,52.46,52.35,52.42,31362.0,50.6618,50.7489,50.6425,50.7102,31362.0
2024-12-05 12:50:00,52.42,52.49,52.42,52.49,33236.0,50.7102,50.7779,50.7102,50.7779,33236.0
2024-12-05 13:00:00,52.49,52.54,52.45,52.45,50141.0,50.7779,50.8263,50.7392,50.7392,50141.0
2024-12-05 13:10:00,52.45,52.49,52.4,52.41,61922.0,50.7392,50.7779,50.6908,50.7005,61922.0
2024-12-05 13:20:00,52.41,52.41,52.32,52.39,38947.0,50.7005,50.7005,50.6134,50.6811,38947.0
2024-12-05 13:30:00,52.4,52.51,52.38,52.5,167560.0,50.6908,50.7972,50.6715,50.7876,167560.0
2024-12-05 13:40:00,52.51,52.58,52.47,52.51,74443.0,50.7972,50.865,50.7585,50.7972,74443.0
2024-12-05 13:50:00,52.51,52.55,52.47,52.54,47387.0,50.7972,50.8359,50.7585,50.8263,47387.0
2024-12-05 14:00:00,52.55,52.57,52.5,52.57,39216.0,50.8359,50.8553,50.7876,50.8553,39216.0
2024-12-05 14:10:00,52.57,52.57,52.46,52.55,63702.0,50.8553,50.8553,50.7489,50.8359,63702.0
2024-12-05 14:20:00,52.54,52.57,52.44,52.45,54098.0,50.8263,50.8553,50.7295,50.7392,54098.0
2024-12-05 14:30:00,52.45,52.52,52.43,52.48,48209.0,50.7392,50.8069,50.7198,50.7682,48209.0
2024-12-05 14:40:00,52.48,52.48,52.39,52.4,75269.0,50.7682,50.7682,50.6811,50.6908,75269.0
2024-12-05 14:50:00,52.41,52.44,52.4,52.41,47413.0,50.7005,50.7295,50.6908,50.7005,47413.0
2024-12-05 15:00:00,52.41,52.42,52.34,52.36,79624.0,50.7005,50.7102,50.6328,50.6521,79624.0
2024-12-05 15:10:00,52.36,52.38,52.31,52.37,75594.0,50.6521,50.6715,50.6038,50.6618,75594.0
2024-12-05 15:20:00,52.37,52.47,52.36,52.47,82754.0,50.6618,50.7585,50.6521,50.7585,82754.0
2024-12-05 15:30:00,52.47,52.5,52.38,52.5,85069.0,50.7585,50.7876,50.6715,50.7876,85069.0
2024-12-05 15:40:00,52.5,52.5,52.3,52.3,83514.0,50.7876,50.7876,50.5941,50.5941,83514.0
2024-12-05 15:50:00,52.3,52.31,52.09,52.12,391128.0,50.5941,50.6038,50.3909,50.42,391128.0
2024-12-06 09:30:00,52.24,52.59,52.12,52.46,140745.0,50.536,50.8746,50.42,50.7489,140745.0
2024-12-06 09:40:00,52.47,52.48,52.13,52.13,66631.0,50.7585,50.7682,50.4296,50.4296,66631.0
2024-12-06 09:50:00,52.14,52.17,52.03,52.17,59605.0,50.4393,50.4683,50.3329,50.4683,59605.0
2024-12-06 10:00:00,52.17,52.18,52.01,52.13,81227.0,50.4683,50.478,50.3135,50.4296,81227.0
2024-12-06 10:10:00,52.12,52.12,51.93,51.99,86573.0,50.42,50.42,50.2362,50.2942,86573.0
2024-12-06 10:20:00,51.98,51.98,51.84,51.85,31458.0,50.2845,50.2845,50.1491,50.1588,31458.0
2024-12-06 10:30:00,51.84,52.04,51.78,52.04,36807.0,50.1491,50.3426,50.091,50.3426,36807.0
2024-12-06 10:40:00,52.04,52.04,51.96,52.04,20437.0,50.3426,50.3426,50.2652,50.3426,20437.0
2024-12-06 10:50:00,52.04,52.1,52.0,52.04,19724.0,50.3426,50.4006,50.3039,50.3426,19724.0
2024-12-06 11:00:00,52.03,52.05,51.92,51.94,18839.0,50.3329,50.3522,50.2265,50.2458,18839.0
2024-12-06 11:10:00,51.96,52.0,51.92,51.95,34819.0,50.2652,50.3039,50.2265,50.2555,34819.0
2024-12-06 11:20:00,51.96,52.01,51.9,51.95,41891.0,50.2652,50.3135,50.2071,50.2555,41891.0
2024-12-06 11:30:00,51.95,51.95,51.85,51.87,39426.0,50.2555,50.2555,50.1588,50.1781,39426.0
2024-12-06 11:40:00,51.87,52.01,51.86,51.98,37362.0,50.1781,50.3135,50.1684,50.2845,37362.0
2024-12-06 11:50:00,51.99,52.02,51.96,52.0,24878.0,50.2942,50.3232,50.2652,50.3039,24878.0
2024-12-06 12:00:00,51.99,52.0,51.89,51.89,14249.0,50.2942,50.3039,50.1975,50.1975,14249.0
2024-12-06 12:10:00,51.89,51.93,51.88,51.92,16660.0,50.1975,50.2362,50.1878,50.2265,16660.0
2024-12-06 12:20:00,51.92,51.95,51.89,51.94,20923.0,50.2265,50.2555,50.1975,50.2458,20923.0
2024-12-06 12:30:00,51.93,51.93,51.88,51.91,12201.0,50.2362,50.2362,50.1878,50.2168,12201.0
2024-12-06 12:40:00,51.92,52.0,51.88,51.93,43161.0,50.2265,50.3039,50.1878,50.2362,43161.0
2024-12-06 12:50:00,51.94,52.06,51.94,52.03,38320.0,50.2458,50.3619,50.2458,50.3329,38320.0
2024-12-06 13:00:00,52.04,52.11,52.03,52.11,17248.0,50.3426,50.4103,50.3329,50.4103,17248.0
2024-12-06 13:10:00,52.1,52.15,52.06,52.14,48896.0,50.4006,50.449,50.3619,50.4393,48896.0
2024-12-06 13:20:00,52.13,52.16,52.06,52.08,26073.0,50.4296,50.4587,50.3619,50.3813,26073.0
2024-12-06 13:30:00,52.08,52.08,52.0,52.02,17231.0,50.3813,50.3813,50.3039,50.3232,17231.0
2024-12-06 13:40:00,52.02,52.03,51.92,52.01,25449.0,50.3232,50.3329,50.2265,50.3135,25449.0
2024-12-06 13:50:00,52.0,52.03,51.98,51.98,16676.0,50.3039,50.3329,50.2845,50.2845,16676.0
2024-12-06 14:00:00,51.98,52.0,51.92,51.93,19202.0,50.2845,50.3039,50.2265,50.2362,19202.0
2024-12-06 14:10:00,51.93,51.98,51.91,51.97,22217.0,50.2362,50.2845,50.2168,50.2748,22217.0
2024-12-06 14:20:00,51.97,51.99,51.94,51.98,27689.0,50.2748,50.2942,50.2458,50.2845,27689.0
2024-12-06 14:30:00,51.98,51.98,51.9,51.93,25138.0,50.2845,50.2845,50.2071,50.2362,25138.0
2024-12-06 14:40:00,51.92,52.05,51.91,51.97,26941.0,50.2265,50.3522,50.2168,50.2748,26941.0
2024-12-06 14:50:00,51.98,52.0,51.96,51.97,26358.0,50.2845,50.3039,50.2652,50.2748,26358.0
2024-12-06 15:00:00,51.96,51.96,51.9,51.94,49770.0,50.2652,50.2652,50.2071,50.2458,49770.0
2024-12-06 15:10:00,51.94,52.02,51.93,51.98,99723.0,50.2458,50.3232,50.2362,50.2845,99723.0
2024-12-06 15:20:00,51.99,52.03,51.97,52.0,135175.0,50.2942,50.3329,50.2748,50.3039,135175.0
2024-12-06 15:30:00,51.99,52.08,51.97,52.05,96390.0,50.2942,50.3813,50.2748,50.3522,96390.0
2024-12-06 15:40:00,52.05,52.14,52.03,52.13,111688.0,50.3522,50.4393,50.3329,50.4296,111688.0
2024-12-06 15:50:00,52.13,52.24,52.08,52.16,379752.0,50.4296,50.536,50.3813,50.4587,379752.0
2024-12-09 09:30:00,52.24,52.27,52.03,52.14,107561.0,50.536,50.5651,50.3329,50.4393,107561.0
2024-12-09 09:40:00,52.13,52.18,51.99,52.14,47422.0,50.4296,50.478,50.2942,50.4393,47422.0
2024-12-09 09:50:00,52.15,52.2,52.06,52.07,45135.0,50.449,50.4973,50.3619,50.3716,45135.0
2024-12-09 10:00:00,52.09,52.1,51.94,52.0,74019.0,50.3909,50.4006,50.2458,50.3039,74019.0
2024-12-09 10:10:00,52.0,52.11,51.94,51.99,87250.0,50.3039,50.4103,50.2458,50.2942,87250.0
2024-12-09 10:20:00,51.97,51.97,51.85,51.91,54778.0,50.2748,50.2748,50.1588,50.2168,54778.0
2024-12-09 10:30:00,51.91,51.94,51.75,51.88,75463.0,50.2168,50.2458,50.062,50.1878,75463.0
2024-12-09 10:40:00,51.87,51.88,51.62,51.68,72859.0,50.1781,50.1878,49.9363,49.9943,72859.0
2024-12-09 10:50:00,51.68,51.69,51.59,51.65,75901.0,49.9943,50.004,49.9072,49.9653,75901.0
2024-12-09 11:00:00,51.65,51.65,51.55,51.61,69824.0,49.9653,49.9653,49.8685,49.9266,69824.0
2024-12-09 11:10:00,51.6,51.71,51.58,51.66,57696.0,49.9169,50.0233,49.8976,49.975,57696.0
2024-12-09 11:20:00,51.66,51.73,51.66,51.73,50071.0,49.975,50.0427,49.975,50.0427,50071.0
2024-12-09 11:30:00,51.73,51.75,51.7,51.72,34156.0,50.0427,50.062,50.0137,50.033,34156.0
2024-12-09 11:40:00,51.73,51.87,51.72,51.86,69444.0,50.0427,50.1781,50.033,50.1684,69444.0
2024-12-09 11:50:00,51.86,51.88,51.78,51.81,28799.0,50.1684,50.1878,50.091,50.1201,28799.0
2024-12-09 12:00:00,51.8,51.8,51.65,51.65,47913.0,50.1104,50.1104,49.9653,49.9653,47913.0
2024-12-09 12:10:00,51.66,51.69,51.61,51.68,33695.0,49.975,50.004,49.9266,49.9943,33695.0
2024-12-09 12:20:00,51.68,51.68,51.57,51.64,25449.0,49.9943,49.9943,49.8879,49.9556,25449.0
2024-12-09 12:30:00,51.63,51.67,51.58,51.65,32190.0,49.9459,49.9846,49.8976,49.9653,32190.0
2024-12-09 12:40:00,51.65,51.68,51.61,51.66,26355.0,49.9653,49.9943,49.9266,49.975,26355.0
2024-12-09 12:50:00,51.67,51.67,51.61,51.62,24345.0,49.9846,49.9846,49.9266,49.9363,24345.0
2024-12-09 13:00:00,51.62,51.67,51.59,51.62,25137.0,49.9363,49.9846,49.9072,49.9363,25137.0
2024-12-09 13:10:00,51.62,51.64,51.6,51.63,24170.0,49.9363,49.9556,49.9169,49.9459,24170.0
2024-12-09 13:20:00,51.63,51.63,51.55,51.58,37298.0,49.9459,49.9459,49.8685,49.8976,37298.0
2024-12-09 13:30:00,51.58,51.62,51.54,51.58,31081.0,49.8976,49.9363,49.8589,49.8976,31081.0
2024-12-09 13:40:00,51.58,51.6,51.56,51.59,29084.0,49.8976,49.9169,49.8782,49.9072,29084.0
2024-12-09 13:50:00,51.58,51.62,51.56,51.61,28826.0,49.8976,49.9363,49.8782,49.9266,28826.0
2024-12-09 14:00:00,51.6,51.6,51.48,51.52,40858.0,49.9169,49.9169,49.8008,49.8395,40858.0
2024-12-09 14:10:00,51.53,51.56,51.5,51.51,26359.0,49.8492,49.8782,49.8202,49.8299,26359.0
2024-12-09 14:20:00,51.51,51.54,51.5,51.52,36309.0,49.8299,49.8589,49.8202,49.8395,36309.0
2024-12-09 14:30:00,51.52,51.58,51.5,51.55,45670.0,49.8395,49.8976,49.8202,49.8685,45670.0
2024-12-09 14:40:00,51.55,51.55,51.46,51.53,45412.0,49.8685,49.8685,49.7815,49.8492,45412.0
2024-12-09 14:50:00,51.53,51.54,51.5,51.53,46289.0,49.8492,49.8589,49.8202,49.8492,46289.0
2024-12-09 15:00:00,51.53,51.54,51.41,51.45,44018.0,49.8492,49.8589,49.7331,49.7718,44018.0
2024-12-09 15:10:00,51.45,51.48,51.37,51.48,67243.0,49.7718,49.8008,49.6944,49.8008,67243.0
2024-12-09 15:20:00,51.47,51.53,51.43,51.51,41587.0,49.7912,49.8492,49.7525,49.8299,41587.0
2024-12-09 15:30:00,51.51,51.56,51.5,51.51,74059.0,49.8299,49.8782,49.8202,49.8299,74059.0
2024-12-09 15:40:00,51.51,51.54,51.43,51.46,96204.0,49.8299,49.8589,49.7525,49.7815,96204.0
2024-12-09 15:50:00,51.46,51.47,51.26,51.34,546766.0,49.7815,49.7912,49.588,49.6654,546766.0
2024-12-10 09:30:00,51.55,51.55,50.91,50.92,109153.0,49.8685,49.8685,49.2494,49.2591,109153.0
2024-12-10 09:40:00,50.91,51.04,50.78,50.99,67311.0,49.2494,49.3752,49.1237,49.3268,67311.0
2024-12-10 09:50:00,51.01,51.3,50.98,51.29,84848.0,49.3462,49.6267,49.3171,49.617,84848.0
2024-12-10 10:00:00,51.27,51.29,51.07,51.08,125709.0,49.5977,49.617,49.4042,49.4139,125709.0
2024-12-10 10:10:00,51.07,51.14,50.98,51.13,41533.0,49.4042,49.4719,49.3171,49.4622,41533.0
2024-12-10 10:20:00,51.12,51.27,51.05,51.25,55970.0,49.4526,49.5977,49.3849,49.5783,55970.0
2024-12-10 10:30:00,51.25,51.46,51.25,51.4,58743.0,49.5783,49.7815,49.5783,49.7234,58743.0
2024-12-10 10:40:00,51.42,51.58,51.36,51.57,98493.0,49.7428,49.8976,49.6847,49.8879,98493.0
2024-12-10 10:50:00,51.58,51.65,51.55,51.63,91618.0,49.8976,49.9653,49.8685,49.9459,91618.0
2024-12-10 11:00:00,51.64,51.78,51.61,51.66,109030.0,49.9556,50.091,49.9266,49.975,109030.0
2024-12-10 11:10:00,51.67,51.74,51.6,51.66,60738.0,49.9846,50.0524,49.9169,49.975,60738.0
2024-12-10 11:20:00,51.66,51.73,51.61,51.71,97361.0,49.975,50.0427,49.9266,50.0233,97361.0
2024-12-10 11:30:00,51.69,51.79,51.68,51.69,78513.0,50.004,50.1007,49.9943,50.004,78513.0
2024-12-10 11:40:00,51.7,51.81,51.67,51.69,51616.0,50.0137,50.1201,49.9846,50.004,51616.0
2024-12-10 11:50:00,51.69,51.75,51.67,51.68,33573.0,50.004,50.062,49.9846,49.9943,33573.0
2024-12-10 12:00:00,51.68,51.71,51.56,51.69,43321.0,49.9943,50.0233,49.8782,50.004,43321.0
2024-12-10 12:10:00,51.69,51.75,51.68,51.71,40195.0,50.004,50.062,49.9943,50.0233,40195.0
2024-12-10 12:20:00,51.71,51.71,51.59,51.6,41490.0,50.0233,50.0233,49.9072,49.9169,41490.0
2024-12-10 12:30:00,51.6,51.78,51.57,51.76,60385.0,49.9169,50.091,49.8879,50.0717,60385.0
2024-12-10 12:40:00,51.75,51.76,51.68,51.69,36175.0,50.062,50.0717,49.9943,50.004,36175.0
2024-12-10 12:50:00,51.69,51.7,51.55,51.55,36291.0,50.004,50.0137,49.8685,49.8685,36291.0
2024-12-10 13:00:00,51.56,51.58,51.48,51.56,55510.0,49.8782,49.8976,49.8008,49.8782,55510.0
2024-12-10 13:10:00,51.57,51.57,51.51,51.52,46748.0,49.8879,49.8879,49.8299,49.8395,46748.0
2024-12-10 13:20:00,51.52,51.56,51.5,51.55,30604.0,49.8395,49.8782,49.8202,49.8685,30604.0
2024-12-10 13:30:00,51.54,51.58,51.46,51.58,36352.0,49.8589,49.8976,49.7815,49.8976,36352.0
2024-12-10 13:40:00,51.58,51.58,51.49,51.53,32784.0,49.8976,49.8976,49.8105,49.8492,32784.0
2024-12-10 13:50:00,51.52,51.54,51.46,51.47,30885.0,49.8395,49.8589,49.7815,49.7912,30885.0
2024-12-10 14:00:00,51.46,51.48,51.4,51.46,36701.0,49.7815,49.8008,49.7234,49.7815,36701.0
2024-12-10 14:10:00,51.46,51.5,51.39,51.5,53983.0,49.7815,49.8202,49.7138,49.8202,53983.0
2024-12-10 14:20:00,51.49,51.54,51.49,51.53,110864.0,49.8105,49.8589,49.8105,49.8492,110864.0
2024-12-10 14:30:00,51.53,51.56,51.48,51.55,53567.0,49.8492,49.8782,49.8008,49.8685,53567.0
2024-12-10 14:40:00,51.55,51.64,51.54,51.62,42730.0,49.8685,49.9556,49.8589,49.9363,42730.0
2024-12-10 14:50:00,51.63,51.65,51.58,51.64,72631.0,49.9459,49.9653,49.8976,49.9556,72631.0
2024-12-10 15:00:00,51.63,51.71,51.57,51.61,74124.0,49.9459,50.0233,49.8879,49.9266,74124.0
2024-12-10 15:10:00,51.6,51.6,51.52,51.58,81635.0,49.9169,49.9169,49.8395,49.8976,81635.0
2024-12-10 15:20:00,51.57,51.58,51.49,51.53,203323.0,49.8879,49.8976,49.8105,49.8492,203323.0
2024-12-10 15:30:00,51.53,51.58,51.5,51.55,143745.0,49.8492,49.8976,49.8202,49.8685,143745.0
2024-12-10 15:40:00,51.56,51.58,51.47,51.51,240071.0,49.8782,49.8976,49.7912,49.8299,240071.0
2024-12-10 15:50:00,51.51,51.59,51.44,51.57,900279.0,49.8299,49.9072,49.7621,49.8879,900279.0
2024-12-11 09:30:00,52.0,52.24,51.85,51.89,292252.0,50.3039,50.536,50.1588,50.1975,292252.0
2024-12-11 09:40:00,51.9,52.06,51.69,51.81,137180.0,50.2071,50.3619,50.004,50.1201,137180.0
2024-12-11 09:50:00,51.79,51.85,51.57,51.66,197952.0,50.1007,50.1588,49.8879,49.975,197952.0
2024-12-11 10:00:00,51.66,51.71,51.37,51.37,155335.0,49.975,50.0233,49.6944,49.6944,155335.0
2024-12-11 10:10:00,51.37,51.59,51.36,51.53,127457.0,49.6944,49.9072,49.6847,49.8492,127457.0
2024-12-11 10:20:00,51.52,51.56,51.46,51.55,123131.0,49.8395,49.8782,49.7815,49.8685,123131.0
2024-12-11 10:30:00,51.54,51.55,51.35,51.38,115778.0,49.8589,49.8685,49.6751,49.7041,115778.0
2024-12-11 10:40:00,51.38,51.52,51.38,51.52,68275.0,49.7041,49.8395,49.7041,49.8395,68275.0
2024-12-11 10:50:00,51.52,51.6,51.46,51.54,51330.0,49.8395,49.9169,49.7815,49.8589,51330.0
2024-12-11 11:00:00,51.55,51.64,51.5,51.58,167670.0,49.8685,49.9556,49.8202,49.8976,167670.0
2024-12-11 11:10:00,51.58,51.62,51.55,51.6,76142.0,49.8976,49.9363,49.8685,49.9169,76142.0
2024-12-11 11:20:00,51.6,51.75,51.56,51.73,115024.0,49.9169,50.062,49.8782,50.0427,115024.0
2024-12-11 11:30:00,51.73,51.75,51.57,51.66,136562.0,50.0427,50.062,49.8879,49.975,136562.0
2024-12-11 11:40:00,51.67,51.83,51.67,51.76,72579.0,49.9846,50.1394,49.9846,50.0717,72579.0
2024-12-11 11:50:00,51.77,51.77,51.67,51.73,113019.0,50.0814,50.0814,49.9846,50.0427,113019.0
2024-12-11 12:00:00,51.73,51.77,51.7,51.74,65043.0,50.0427,50.0814,50.0137,50.0524,65043.0
2024-12-11 12:10:00,51.73,51.76,51.69,51.72,69932.0,50.0427,50.0717,50.004,50.033,69932.0
2024-12-11 12:20:00,51.72,51.74,51.69,51.7,68533.0,50.033,50.0524,50.004,50.0137,68533.0
2024-12-11 12:30:00,51.7,51.76,51.68,51.72,56955.0,50.0137,50.0717,49.9943,50.033,56955.0
2024-12-11 12:40:00,51.73,51.84,51.72,51.8,50890.0,50.0427,50.1491,50.033,50.1104,50890.0
2024-12-11 12:50:00,51.8,51.83,51.71,51.73,98580.0,50.1104,50.1394,50.0233,50.0427,98580.0
2024-12-11 13:00:00,51.73,51.79,51.66,51.66,66563.0,50.0427,50.1007,49.975,49.975,66563.0
2024-12-11 13:10:00,51.67,51.71,51.59,51.62,166286.0,49.9846,50.0233,49.9072,49.9363,166286.0
2024-12-11 13:20:00,51.61,51.71,51.59,51.66,51858.0,49.9266,50.0233,49.9072,49.975,51858.0
2024-12-11 13:30:00,51.66,51.7,51.58,51.58,55398.0,49.975,50.0137,49.8976,49.8976,55398.0
2024-12-11 13:40:00,51.59,51.62,51.57,51.62,71060.0,49.9072,49.9363,49.8879,49.9363,71060.0
2024-12-11 13:50:00,51.61,51.63,51.59,51.6,93542.0,49.9266,49.9459,49.9072,49.9169,93542.0
2024-12-11 14:00:00,51.6,51.6,51.51,51.51,63019.0,49.9169,49.9169,49.8299,49.8299,63019.0
2024-12-11 14:10:00,51.51,51.51,51.43,51.44,61145.0,49.8299,49.8299,49.7525,49.7621,61145.0
2024-12-11 14:20:00,51.43,51.46,51.36,51.46,37268.0,49.7525,49.7815,49.6847,49.7815,37268.0
2024-12-11 14:30:00,51.46,51.57,51.45,51.57,63311.0,49.7815,49.8879,49.7718,49.8879,63311.0
2024-12-11 14:40:00,51.56,51.6,51.5,51.51,65411.0,49.8782,49.9169,49.8202,49.8299,65411.0
2024-12-11 14:50:00,51.51,51.55,51.48,51.51,59286.0,49.8299,49.8685,49.8008,49.8299,59286.0
2024-12-11 15:00:00,51.5,51.52,51.45,51.47,153746.0,49.8202,49.8395,49.7718,49.7912,153746.0
2024-12-11 15:10:00,51.48,51.48,51.36,51.41,150889.0,49.8008,49.8008,49.6847,49.7331,150889.0
2024-12-11 15:20:00,51.41,51.43,51.29,51.34,98075.0,49.7331,49.7525,49.617,49.6654,98075.0
2024-12-11 15:30:00,51.34,51.36,51.25,51.34,131562.0,49.6654,49.6847,49.5783,49.6654,131562.0
2024-12-11 15:40:00,51.33,51.47,51.29,51.46,203073.0,49.6557,49.7912,49.617,49.7815,203073.0
2024-12-11 15:50:00,51.46,51.5,51.27,51.33,830517.0,49.7815,49.8202,49.5977,49.6557,830517.0
2024-12-12 09:30:00,51.51,51.81,51.09,51.43,344415.0,49.8299,50.1201,49.4236,49.7525,344415.0
2024-12-12 09:40:00,51.4,51.58,51.35,51.51,63956.0,49.7234,49.8976,49.6751,49.8299,63956.0
2024-12-12 09:50:00,51.52,51.53,51.31,51.34,86562.0,49.8395,49.8492,49.6364,49.6654,86562.0
2024-12-12 10:00:00,51.34,51.39,51.12,51.16,87163.0,49.6654,49.7138,49.4526,49.4913,87163.0
2024-12-12 10:10:00,51.19,51.4,51.1,51.38,107837.0,49.5203,49.7234,49.4332,49.7041,107837.0
2024-12-12 10:20:00,51.39,51.53,51.36,51.48,215870.0,49.7138,49.8492,49.6847,49.8008,215870.0
2024-12-12 10:30:00,51.47,51.71,51.45,51.53,234591.0,49.7912,50.0233,49.7718,49.8492,234591.0
2024-12-12 10:40:00,51.51,51.61,51.38,51.39,152977.0,49.8299,49.9266,49.7041,49.7138,152977.0
2024-12-12 10:50:00,51.39,51.63,51.34,51.6,94499.0,49.7138,49.9459,49.6654,49.9169,94499.0
2024-12-12 11:00:00,51.61,51.62,51.51,51.61,96847.0,49.9266,49.9363,49.8299,49.9266,96847.0
2024-12-12 11:10:00,51.61,51.7,51.47,51.5,90978.0,49.9266,50.0137,49.7912,49.8202,90978.0
2024-12-12 11:20:00,51.5,51.63,51.49,51.56,65709.0,49.8202,49.9459,49.8105,49.8782,65709.0
2024-12-12 11:30:00,51.55,51.65,51.46,51.47,70362.0,49.8685,49.9653,49.7815,49.7912,70362.0
2024-12-12 11:40:00,51.46,51.49,51.42,51.45,24956.0,49.7815,49.8105,49.7428,49.7718,24956.0
2024-12-12 11:50:00,51.45,51.48,51.38,51.39,37767.0,49.7718,49.8008,49.7041,49.7138,37767.0
2024-12-12 12:00:00,51.39,51.41,51.32,51.33,229562.0,49.7138,49.7331,49.6461,49.6557,229562.0
2024-12-12 12:10:00,51.32,51.37,51.29,51.34,92718.0,49.6461,49.6944,49.617,49.6654,92718.0
2024-12-12 12:20:00,51.35,51.35,51.28,51.29,28885.0,49.6751,49.6751,49.6074,49.617,28885.0
2024-12-12 12:30:00,51.28,51.29,51.24,51.28,49408.0,49.6074,49.617,49.5687,49.6074,49408.0
2024-12-12 12:40:00,51.27,51.29,51.22,51.25,56557.0,49.5977,49.617,49.5493,49.5783,56557.0
2024-12-12 12:50:00,51.24,51.32,51.24,51.3,37859.0,49.5687,49.6461,49.5687,49.6267,37859.0
2024-12-12 13:00:00,51.3,51.37,51.26,51.37,50321.0,49.6267,49.6944,49.588,49.6944,50321.0
2024-12-12 13:10:00,51.36,51.37,51.3,51.34,51338.0,49.6847,49.6944,49.6267,49.6654,51338.0
2024-12-12 13:20:00,51.34,51.36,51.3,51.3,65522.0,49.6654,49.6847,49.6267,49.6267,65522.0
2024-12-12 13:30:00,51.31,51.32,51.23,51.26,51730.0,49.6364,49.6461,49.559,49.588,51730.0
2024-12-12 13:40:00,51.26,51.32,51.25,51.27,72177.0,49.588,49.6461,49.5783,49.5977,72177.0
2024-12-12 13:50:00,51.26,51.33,51.26,51.3,50870.0,49.588,49.6557,49.588,49.6267,50870.0
2024-12-12 14:00:00,51.3,51.35,51.28,51.29,168410.0,49.6267,49.6751,49.6074,49.617,168410.0
2024-12-12 14:10:00,51.29,51.3,51.25,51.25,90586.0,49.617,49.6267,49.5783,49.5783,90586.0
2024-12-12 14:20:00,51.25,51.28,51.16,51.16,52422.0,49.5783,49.6074,49.4913,49.4913,52422.0
2024-12-12 14:30:00,51.16,51.24,51.14,51.24,78803.0,49.4913,49.5687,49.4719,49.5687,78803.0
2024-12-12 14:40:00,51.23,51.25,51.19,51.2,62717.0,49.559,49.5783,49.5203,49.53,62717.0
2024-12-12 14:50:00,51.21,51.23,51.17,51.2,236767.0,49.5396,49.559,49.5009,49.53,236767.0
2024-12-12 15:00:00,51.21,51.31,51.2,51.3,86345.0,49.5396,49.6364,49.53,49.6267,86345.0
2024-12-12 15:10:00,51.29,51.32,51.28,51.3,211947.0,49.617,49.6461,49.6074,49.6267,211947.0
2024-12-12 15:20:00,51.3,51.35,51.28,51.3,140722.0,49.6267,49.6751,49.6074,49.6267,140722.0
2024-12-12 15:30:00,51.3,51.35,51.3,51.33,357840.0,49.6267,49.6751,49.6267,49.6557,357840.0
2024-12-12 15:40:00,51.33,51.33,51.24,51.3,174621.0,49.6557,49.6557,49.5687,49.6267,174621.0
2024-12-12 15:50:00,51.3,51.3,51.07,51.09,523933.0,49.6267,49.6267,49.4042,49.4236,523933.0
2024-12-13 09:30:00,51.23,51.33,50.95,51.28,210083.0,49.559,49.6557,49.2881,49.6074,210083.0
2024-12-13 09:40:00,51.28,51.28,50.95,51.13,155920.0,49.6074,49.6074,49.2881,49.4622,155920.0
2024-12-13 09:50:00,51.12,51.12,50.79,50.83,154420.0,49.4526,49.4526,49.1333,49.172,154420.0
2024-12-13 10:00:00,50.82,50.91,50.73,50.88,114251.0,49.1624,49.2494,49.0753,49.2204,114251.0
2024-12-13 10:10:00,50.89,50.9,50.73,50.79,58536.0,49.2301,49.2397,49.0753,49.1333,58536.0
2024-12-13 10:20:00,50.79,50.99,50.77,50.98,87348.0,49.1333,49.3268,49.114,49.3171,87348.0
2024-12-13 10:30:00,50.97,50.99,50.88,50.97,73256.0,49.3075,49.3268,49.2204,49.3075,73256.0
2024-12-13 10:40:00,50.98,50.99,50.86,50.9,60915.0,49.3171,49.3268,49.2011,49.2397,60915.0
2024-12-13 10:50:00,50.9,51.01,50.87,51.01,81692.0,49.2397,49.3462,49.2107,49.3462,81692.0
2024-12-13 11:00:00,51.01,51.12,50.93,51.12,67946.0,49.3462,49.4526,49.2688,49.4526,67946.0
2024-12-13 11:10:00,51.12,51.18,51.08,51.11,93057.0,49.4526,49.5106,49.4139,49.4429,93057.0
2024-12-13 11:20:00,51.12,51.22,51.1,51.22,63649.0,49.4526,49.5493,49.4332,49.5493,63649.0
2024-12-13 11:30:00,51.21,51.22,51.08,51.1,71699.0,49.5396,49.5493,49.4139,49.4332,71699.0
2024-12-13 11:40:00,51.09,51.1,51.01,51.05,80966.0,49.4236,49.4332,49.3462,49.3849,80966.0
2024-12-13 11:50:00,51.05,51.16,51.05,51.15,50623.0,49.3849,49.4913,49.3849,49.4816,50623.0
2024-12-13 12:00:00,51.14,51.14,51.0,51.02,38141.0,49.4719,49.4719,49.3365,49.3558,38141.0
2024-12-13 12:10:00,51.02,51.03,50.9,50.91,75730.0,49.3558,49.3655,49.2397,49.2494,75730.0
2024-12-13 12:20:00,50.91,50.93,50.8,50.83,80729.0,49.2494,49.2688,49.143,49.172,80729.0
2024-12-13 12:30:00,50.83,50.84,50.75,50.77,54882.0,49.172,49.1817,49.0946,49.114,54882.0
2024-12-13 12:40:00,50.76,50.85,50.75,50.85,51740.0,49.1043,49.1914,49.0946,49.1914,51740.0
2024-12-13 12:50:00,50.86,50.94,50.84,50.91,43780.0,49.2011,49.2784,49.1817,49.2494,43780.0
2024-12-13 13:00:00,50.91,50.95,50.88,50.9,41852.0,49.2494,49.2881,49.2204,49.2397,41852.0
2024-12-13 13:10:00,50.9,51.0,50.89,50.99,38131.0,49.2397,49.3365,49.2301,49.3268,38131.0
2024-12-13 13:20:00,50.98,51.01,50.94,51.01,63333.0,49.3171,49.3462,49.2784,49.3462,63333.0
2024-12-13 13:30:00,51.01,51.1,51.0,51.02,96373.0,49.3462,49.4332,49.3365,49.3558,96373.0
2024-12-13 13:40:00,51.02,51.02,50.92,50.95,53098.0,49.3558,49.3558,49.2591,49.2881,53098.0
2024-12-13 13:50:00,50.95,50.96,50.89,50.9,65241.0,49.2881,49.2978,49.2301,49.2397,65241.0
2024-12-13 14:00:00,50.9,51.02,50.89,51.02,54113.0,49.2397,49.3558,49.2301,49.3558,54113.0
2024-12-13 14:10:00,51.01,51.01,50.96,51.01,43621.0,49.3462,49.3462,49.2978,49.3462,43621.0
2024-12-13 14:20:00,51.01,51.02,50.93,50.94,47254.0,49.3462,49.3558,49.2688,49.2784,47254.0
2024-12-13 14:30:00,50.94,51.06,50.93,51.05,174705.0,49.2784,49.3945,49.2688,49.3849,174705.0
2024-12-13 14:40:00,51.06,51.08,51.03,51.08,260968.0,49.3945,49.4139,49.3655,49.4139,260968.0
2024-12-13 14:50:00,51.08,51.15,50.99,51.05,309097.0,49.4139,49.4816,49.3268,49.3849,309097.0
2024-12-13 15:00:00,51.05,51.08,50.98,51.01,65651.0,49.3849,49.4139,49.3171,49.3462,65651.0
2024-12-13 15:10:00,51.02,51.05,50.99,51.0,73364.0,49.3558,49.3849,49.3268,49.3365,73364.0
2024-12-13 15:20:00,51.0,51.06,50.96,50.97,101821.0,49.3365,49.3945,49.2978,49.3075,101821.0
2024-12-13 15:30:00,50.97,51.0,50.95,50.98,94421.0,49.3075,49.3365,49.2881,49.3171,94421.0
2024-12-13 15:40:00,50.98,51.06,50.94,51.05,116437.0,49.3171,49.3945,49.2784,49.3849,116437.0
2024-12-13 15:50:00,51.05,51.08,50.96,51.06,676436.0,49.3849,49.4139,49.2978,49.3945,676436.0
2024-12-16 09:30:00,51.16,51.16,50.64,50.87,189102.0,49.4913,49.4913,48.9882,49.2107,189102.0
2024-12-16 09:40:00,50.85,51.06,50.84,51.05,92023.0,49.1914,49.3945,49.1817,49.3849,92023.0
2024-12-16 09:50:00,51.05,51.08,50.89,50.93,79316.0,49.3849,49.4139,49.2301,49.2688,79316.0
2024-12-16 10:00:00,50.94,51.09,50.93,51.07,115741.0,49.2784,49.4236,49.2688,49.4042,115741.0
2024-12-16 10:10:00,51.08,51.08,50.89,50.98,177664.0,49.4139,49.4139,49.2301,49.3171,177664.0
2024-12-16 10:20:00,51.0,51.02,50.89,50.91,94923.0,49.3365,49.3558,49.2301,49.2494,94923.0
2024-12-16 10:30:00,50.9,50.98,50.89,50.94,86314.0,49.2397,49.3171,49.2301,49.2784,86314.0
2024-12-16 10:40:00,50.94,51.1,50.93,51.09,133683.0,49.2784,49.4332,49.2688,49.4236,133683.0
2024-12-16 10:50:00,51.09,51.16,51.04,51.05,84057.0,49.4236,49.4913,49.3752,49.3849,84057.0
2024-12-16 11:00:00,51.06,51.06,50.89,50.91,65535.0,49.3945,49.3945,49.2301,49.2494,65535.0
2024-12-16 11:10:00,50.91,51.0,50.89,51.0,99899.0,49.2494,49.3365,49.2301,49.3365,99899.0
2024-12-16 11:20:00,51.0,51.06,50.93,50.98,81421.0,49.3365,49.3945,49.2688,49.3171,81421.0
2024-12-16 11:30:00,50.99,51.04,50.97,51.03,82715.0,49.3268,49.3752,49.3075,49.3655,82715.0
2024-12-16 11:40:00,51.03,51.07,50.99,51.01,94274.0,49.3655,49.4042,49.3268,49.3462,94274.0
2024-12-16 11:50:00,51.01,51.05,50.97,50.98,67753.0,49.3462,49.3849,49.3075,49.3171,67753.0
2024-12-16 12:00:00,50.98,51.04,50.94,51.03,52630.0,49.3171,49.3752,49.2784,49.3655,52630.0
2024-12-16 12:10:00,51.03,51.09,51.03,51.04,61642.0,49.3655,49.4236,49.3655,49.3752,61642.0
2024-12-16 12:20:00,51.04,51.09,51.03,51.03,53605.0,49.3752,49.4236,49.3655,49.3655,53605.0
2024-12-16 12:30:00,51.04,51.04,50.96,51.01,63731.0,49.3752,49.3752,49.2978,49.3462,63731.0
2024-12-16 12:40:00,51.01,51.08,51.0,51.05,44605.0,49.3462,49.4139,49.3365,49.3849,44605.0
2024-12-16 12:50:00,51.05,51.14,51.05,51.13,48701.0,49.3849,49.4719,49.3849,49.4622,48701.0
2024-12-16 13:00:00,51.13,51.16,51.09,51.09,72205.0,49.4622,49.4913,49.4236,49.4236,72205.0
2024-12-16 13:10:00,51.09,51.15,51.08,51.14,46158.0,49.4236,49.4816,49.4139,49.4719,46158.0
2024-12-16 13:20:00,51.14,51.22,51.14,51.22,37582.0,49.4719,49.5493,49.4719,49.5493,37582.0
2024-12-16 13:30:00,51.22,51.25,51.16,51.16,74245.0,49.5493,49.5783,49.4913,49.4913,74245.0
2024-12-16 13:40:00,51.16,51.21,51.1,51.14,91874.0,49.4913,49.5396,49.4332,49.4719,91874.0
2024-12-16 13:50:00,51.14,51.18,51.09,51.1,66729.0,49.4719,49.5106,49.4236,49.4332,66729.0
2024-12-16 14:00:00,51.1,51.16,51.09,51.15,70677.0,49.4332,49.4913,49.4236,49.4816,70677.0
2024-12-16 14:10:00,51.15,51.15,50.97,51.01,95105.0,49.4816,49.4816,49.3075,49.3462,95105.0
2024-12-16 14:20:00,51.01,51.01,50.92,50.99,83094.0,49.3462,49.3462,49.2591,49.3268,83094.0
2024-12-16 14:30:00,51.0,51.04,50.99,51.04,96158.0,49.3365,49.3752,49.3268,49.3752,96158.0
2024-12-16 14:40:00,51.04,51.05,50.91,50.92,68329.0,49.3752,49.3849,49.2494,49.2591,68329.0
2024-12-16 14:50:00,50.91,51.1,50.91,51.07,102741.0,49.2494,49.4332,49.2494,49.4042,102741.0
2024-12-16 15:00:00,51.07,51.13,51.04,51.11,141269.0,49.4042,49.4622,49.3752,49.4429,141269.0
2024-12-16 15:10:00,51.11,51.2,51.1,51.16,123996.0,49.4429,49.53,49.4332,49.4913,123996.0
2024-12-16 15:20:00,51.16,51.21,51.13,51.18,102341.0,49.4913,49.5396,49.4622,49.5106,102341.0
2024-12-16 15:30:00,51.19,51.22,51.14,51.18,127218.0,49.5203,49.5493,49.4719,49.5106,127218.0
2024-12-16 15:40:00,51.17,51.22,51.1,51.19,193724.0,49.5009,49.5493,49.4332,49.5203,193724.0
2024-12-16 15:50:00,51.16,51.37,51.09,51.35,1067432.0,49.4913,49.6944,49.4236,49.6751,1067432.0
2024-12-17 09:30:00,50.98,51.24,50.77,50.86,177012.0,49.3171,49.5687,49.114,49.2011,177012.0
2024-12-17 09:40:00,50.86,50.89,50.68,50.82,50603.0,49.2011,49.2301,49.0269,49.1624,50603.0
2024-12-17 09:50:00,50.81,50.95,50.76,50.93,53434.0,49.1527,49.2881,49.1043,49.2688,53434.0
2024-12-17 10:00:00,50.95,50.95,50.67,50.68,59776.0,49.2881,49.2881,49.0173,49.0269,59776.0
2024-12-17 10:10:00,50.67,50.79,50.63,50.74,52531.0,49.0173,49.1333,48.9786,49.085,52531.0
2024-12-17 10:20:00,50.73,50.74,50.6,50.61,107579.0,49.0753,49.085,48.9495,48.9592,107579.0
2024-12-17 10:30:00,50.61,50.63,50.47,50.52,79416.0,48.9592,48.9786,48.8238,48.8721,79416.0
2024-12-17 10:40:00,50.52,50.52,50.38,50.43,83365.0,48.8721,48.8721,48.7367,48.7851,83365.0
2024-12-17 10:50:00,50.44,50.45,50.32,50.4,62955.0,48.7948,48.8044,48.6787,48.7561,62955.0
2024-12-17 11:00:00,50.4,50.46,50.35,50.45,91392.0,48.7561,48.8141,48.7077,48.8044,91392.0
2024-12-17 11:10:00,50.46,50.5,50.35,50.4,83648.0,48.8141,48.8528,48.7077,48.7561,83648.0
2024-12-17 11:20:00,50.41,50.42,50.29,50.35,57575.0,48.7657,48.7754,48.6496,48.7077,57575.0
2024-12-17 11:30:00,50.34,50.43,50.33,50.37,69254.0,48.698,48.7851,48.6883,48.727,69254.0
2024-12-17 11:40:00,50.36,50.38,50.26,50.33,74539.0,48.7174,48.7367,48.6206,48.6883,74539.0
2024-12-17 11:50:00,50.33,50.4,50.32,50.4,55668.0,48.6883,48.7561,48.6787,48.7561,55668.0
2024-12-17 12:00:00,50.4,50.43,50.27,50.27,55971.0,48.7561,48.7851,48.6303,48.6303,55971.0
2024-12-17 12:10:00,50.26,50.34,50.23,50.3,58772.0,48.6206,48.698,48.5916,48.6593,58772.0
2024-12-17 12:20:00,50.3,50.32,50.21,50.24,46468.0,48.6593,48.6787,48.5723,48.6013,46468.0
2024-12-17 12:30:00,50.23,50.28,50.19,50.27,55618.0,48.5916,48.64,48.5529,48.6303,55618.0
2024-12-17 12:40:00,50.29,50.31,50.22,50.26,25891.0,48.6496,48.669,48.5819,48.6206,25891.0
2024-12-17 12:50:00,50.26,50.31,50.24,50.26,26260.0,48.6206,48.669,48.6013,48.6206,26260.0
2024-12-17 13:00:00,50.27,50.29,50.17,50.19,37778.0,48.6303,48.6496,48.5336,48.5529,37778.0
2024-12-17 13:10:00,50.19,50.2,50.11,50.13,56274.0,48.5529,48.5626,48.4755,48.4949,56274.0
2024-12-17 13:20:00,50.12,50.15,50.07,50.09,54541.0,48.4852,48.5142,48.4368,48.4562,54541.0
2024-12-17 13:30:00,50.1,50.11,50.0,50.0,88440.0,48.4658,48.4755,48.3691,48.3691,88440.0
2024-12-17 13:40:00,50.01,50.02,49.92,49.97,125782.0,48.3788,48.3885,48.2917,48.3401,125782.0
2024-12-17 13:50:00,49.97,50.03,49.97,49.98,51573.0,48.3401,48.3981,48.3401,48.3498,51573.0
2024-12-17 14:00:00,49.98,50.06,49.95,50.02,55652.0,48.3498,48.4271,48.3207,48.3885,55652.0
2024-12-17 14:10:00,50.02,50.02,49.97,49.98,46252.0,48.3885,48.3885,48.3401,48.3498,46252.0
2024-12-17 14:20:00,49.99,50.01,49.92,49.92,47337.0,48.3594,48.3788,48.2917,48.2917,47337.0
2024-12-17 14:30:00,49.92,49.93,49.76,49.81,94133.0,48.2917,48.3014,48.1369,48.1853,94133.0
2024-12-17 14:40:00,49.81,49.87,49.77,49.84,95276.0,48.1853,48.2433,48.1466,48.2143,95276.0
2024-12-17 14:50:00,49.84,49.84,49.76,49.82,91070.0,48.2143,48.2143,48.1369,48.195,91070.0
2024-12-17 15:00:00,49.82,49.83,49.73,49.76,125153.0,48.195,48.2047,48.1079,48.1369,125153.0
2024-12-17 15:10:00,49.76,49.79,49.68,49.77,101643.0,48.1369,48.166,48.0595,48.1466,101643.0
2024-12-17 15:20:00,49.77,49.81,49.74,49.77,151924.0,48.1466,48.1853,48.1176,48.1466,151924.0
2024-12-17 15:30:00,49.77,49.93,49.73,49.89,193393.0,48.1466,48.3014,48.1079,48.2627,193393.0
2024-12-17 15:40:00,49.89,49.93,49.83,49.87,305536.0,48.2627,48.3014,48.2047,48.2433,305536.0
2024-12-17 15:50:00,49.87,50.06,49.86,49.97,701505.0,48.2433,48.4271,48.2337,48.3401,701505.0
2024-12-18 09:30:00,50.12,50.2,49.95,49.95,193825.0,48.4852,48.5626,48.3207,48.3207,193825.0
2024-12-18 09:40:00,49.94,50.11,49.87,50.09,61604.0,48.3111,48.4755,48.2433,48.4562,61604.0
2024-12-18 09:50:00,50.08,50.14,50.03,50.1,66615.0,48.4465,48.5045,48.3981,48.4658,66615.0
2024-12-18 10:00:00,50.1,50.24,50.09,50.18,89139.0,48.4658,48.6013,48.4562,48.5432,89139.0
2024-12-18 10:10:00,50.18,50.2,50.07,50.2,32506.0,48.5432,48.5626,48.4368,48.5626,32506.0
2024-12-18 10:20:00,50.2,50.22,50.11,50.11,59097.0,48.5626,48.5819,48.4755,48.4755,59097.0
2024-12-18 10:30:00,50.09,50.25,50.06,50.2,49639.0,48.4562,48.611,48.4271,48.5626,49639.0
2024-12-18 10:40:00,50.19,50.21,50.11,50.15,34979.0,48.5529,48.5723,48.4755,48.5142,34979.0
2024-12-18 10:50:00,50.14,50.16,50.1,50.1,42018.0,48.5045,48.5239,48.4658,48.4658,42018.0
2024-12-18 11:00:00,50.1,50.19,49.97,50.01,572339.0,48.4658,48.5529,48.3401,48.3788,572339.0
2024-12-18 11:10:00,50.0,50.01,49.9,49.94,189324.0,48.3691,48.3788,48.2724,48.3111,189324.0
2024-12-18 11:20:00,49.94,49.99,49.88,49.94,142635.0,48.3111,48.3594,48.253,48.3111,142635.0
2024-12-18 11:30:00,49.95,50.14,49.9,50.14,33619.0,48.3207,48.5045,48.2724,48.5045,33619.0
2024-12-18 11:40:00,50.13,50.15,50.07,50.13,31395.0,48.4949,48.5142,48.4368,48.4949,31395.0
2024-12-18 11:50:00,50.11,50.14,50.07,50.13,34605.0,48.4755,48.5045,48.4368,48.4949,34605.0
2024-12-18 12:00:00,50.12,50.13,50.0,50.01,91360.0,48.4852,48.4949,48.3691,48.3788,91360.0
2024-12-18 12:10:00,50.02,50.14,50.01,50.14,48545.0,48.3885,48.5045,48.3788,48.5045,48545.0
2024-12-18 12:20:00,50.13,50.19,50.07,50.08,50712.0,48.4949,48.5529,48.4368,48.4465,50712.0
2024-12-18 12:30:00,50.08,50.1,50.02,50.04,46598.0,48.4465,48.4658,48.3885,48.4078,46598.0
2024-12-18 12:40:00,50.03,50.06,49.99,50.03,40941.0,48.3981,48.4271,48.3594,48.3981,40941.0
2024-12-18 12:50:00,50.03,50.06,50.01,50.04,53645.0,48.3981,48.4271,48.3788,48.4078,53645.0
2024-12-18 13:00:00,50.04,50.04,49.97,50.01,44220.0,48.4078,48.4078,48.3401,48.3788,44220.0
2024-12-18 13:10:00,50.01,50.15,50.0,50.07,80606.0,48.3788,48.5142,48.3691,48.4368,80606.0
2024-12-18 13:20:00,50.07,50.1,50.04,50.04,172629.0,48.4368,48.4658,48.4078,48.4078,172629.0
2024-12-18 13:30:00,50.05,50.18,50.03,50.18,48883.0,48.4175,48.5432,48.3981,48.5432,48883.0
2024-12-18 13:40:00,50.17,50.21,50.13,50.19,45704.0,48.5336,48.5723,48.4949,48.5529,45704.0
2024-12-18 13:50:00,50.19,50.21,50.15,50.19,47319.0,48.5529,48.5723,48.5142,48.5529,47319.0
2024-12-18 14:00:00,50.17,50.17,49.5,49.55,148618.0,48.5336,48.5336,47.8854,47.9338,148618.0
2024-12-18 14:10:00,49.56,49.57,49.26,49.35,127500.0,47.9435,47.9531,47.6532,47.7403,127500.0
2024-12-18 14:20:00,49.36,49.44,49.23,49.23,136802.0,47.75,47.8274,47.6242,47.6242,136802.0
2024-12-18 14:30:00,49.23,49.44,49.17,49.17,101762.0,47.6242,47.8274,47.5662,47.5662,101762.0
2024-12-18 14:40:00,49.16,49.28,48.84,48.9,143629.0,47.5565,47.6726,47.2469,47.305,143629.0
2024-12-18 14:50:00,48.91,48.96,48.58,48.66,110501.0,47.3147,47.363,46.9954,47.0728,110501.0
2024-12-18 15:00:00,48.66,48.77,48.6,48.71,172885.0,47.0728,47.1792,47.0148,47.1212,172885.0
2024-12-18 15:10:00,48.73,48.73,48.44,48.47,129127.0,47.1405,47.1405,46.86,46.889,129127.0
2024-12-18 15:20:00,48.45,48.67,48.31,48.34,172917.0,46.8697,47.0825,46.7342,46.7633,172917.0
2024-12-18 15:30:00,48.34,48.38,47.94,47.96,248545.0,46.7633,46.8019,46.3763,46.3956,248545.0
2024-12-18 15:40:00,47.95,47.95,47.58,47.91,638326.0,46.386,46.386,46.028,46.3473,638326.0
2024-12-18 15:50:00,47.89,48.01,47.57,47.61,998102.0,46.3279,46.444,46.0184,46.0571,998102.0
2024-12-19 09:30:00,48.27,48.51,48.11,48.4,371847.0,46.6955,46.9277,46.5408,46.8213,371847.0
2024-12-19 09:40:00,48.41,48.55,48.18,48.19,153694.0,46.831,46.9664,46.6085,46.6181,153694.0
2024-12-19 09:50:00,48.19,48.22,48.04,48.19,174265.0,46.6181,46.6472,46.473,46.6181,174265.0
2024-12-19 10:00:00,48.18,48.2,47.76,47.86,191123.0,46.6085,46.6278,46.2022,46.2989,191123.0
2024-12-19 10:10:00,47.86,48.0,47.72,47.75,104239.0,46.2989,46.4343,46.1635,46.1925,104239.0
2024-12-19 10:20:00,47.74,47.79,47.63,47.74,125351.0,46.1828,46.2312,46.0764,46.1828,125351.0
2024-12-19 10:30:00,47.73,47.88,47.62,47.73,106319.0,46.1731,46.3183,46.0667,46.1731,106319.0
2024-12-19 10:40:00,47.73,48.07,47.71,48.07,167182.0,46.1731,46.5021,46.1538,46.5021,167182.0
2024-12-19 10:50:00,48.08,48.12,47.94,48.02,88908.0,46.5117,46.5504,46.3763,46.4537,88908.0
2024-12-19 11:00:00,48.02,48.02,47.83,47.85,120854.0,46.4537,46.4537,46.2699,46.2892,120854.0
2024-12-19 11:10:00,47.89,48.03,47.85,48.0,75184.0,46.3279,46.4634,46.2892,46.4343,75184.0
2024-12-19 11:20:00,48.01,48.19,47.97,48.09,106760.0,46.444,46.6181,46.4053,46.5214,106760.0
2024-12-19 11:30:00,48.09,48.13,48.01,48.07,91300.0,46.5214,46.5601,46.444,46.5021,91300.0
2024-12-19 11:40:00,48.06,48.12,47.98,48.05,73944.0,46.4924,46.5504,46.415,46.4827,73944.0
2024-12-19 11:50:00,48.05,48.06,47.89,47.91,58188.0,46.4827,46.4924,46.3279,46.3473,58188.0
2024-12-19 12:00:00,47.91,47.95,47.85,47.88,49112.0,46.3473,46.386,46.2892,46.3183,49112.0
2024-12-19 12:10:00,47.87,47.89,47.81,47.83,43627.0,46.3086,46.3279,46.2505,46.2699,43627.0
2024-12-19 12:20:00,47.82,47.82,47.66,47.66,82458.0,46.2602,46.2602,46.1054,46.1054,82458.0
2024-12-19 12:30:00,47.66,47.74,47.58,47.74,74065.0,46.1054,46.1828,46.028,46.1828,74065.0
2024-12-19 12:40:00,47.75,47.77,47.62,47.64,54741.0,46.1925,46.2118,46.0667,46.0861,54741.0
2024-12-19 12:50:00,47.62,47.7,47.59,47.68,34575.0,46.0667,46.1441,46.0377,46.1248,34575.0
2024-12-19 13:00:00,47.66,47.66,47.45,47.54,97357.0,46.1054,46.1054,45.9023,45.9893,97357.0
2024-12-19 13:10:00,47.54,47.65,47.53,47.6,56920.0,45.9893,46.0958,45.9797,46.0474,56920.0
2024-12-19 13:20:00,47.6,47.74,47.52,47.73,59721.0,46.0474,46.1828,45.97,46.1731,59721.0
2024-12-19 13:30:00,47.73,47.79,47.66,47.76,88748.0,46.1731,46.2312,46.1054,46.2022,88748.0
2024-12-19 13:40:00,47.76,47.82,47.73,47.74,71810.0,46.2022,46.2602,46.1731,46.1828,71810.0
2024-12-19 13:50:00,47.74,47.83,47.71,47.83,54772.0,46.1828,46.2699,46.1538,46.2699,54772.0
2024-12-19 14:00:00,47.82,47.84,47.59,47.59,211036.0,46.2602,46.2796,46.0377,46.0377,211036.0
2024-12-19 14:10:00,47.6,47.61,47.51,47.55,57673.0,46.0474,46.0571,45.9603,45.999,57673.0
2024-12-19 14:20:00,47.55,47.55,47.38,47.39,79382.0,45.999,45.999,45.8346,45.8442,79382.0
2024-12-19 14:30:00,47.39,47.46,47.36,47.44,82836.0,45.8442,45.912,45.8152,45.8926,82836.0
2024-12-19 14:40:00,47.44,47.48,47.35,47.35,95659.0,45.8926,45.9313,45.8055,45.8055,95659.0
2024-12-19 14:50:00,47.35,47.43,47.27,47.28,93905.0,45.8055,45.8829,45.7282,45.7378,93905.0
2024-12-19 15:00:00,47.28,47.33,47.21,47.3,97948.0,45.7378,45.7862,45.6701,45.7572,97948.0
2024-12-19 15:10:00,47.29,47.44,47.18,47.4,87710.0,45.7475,45.8926,45.6411,45.8539,87710.0
2024-12-19 15:20:00,47.4,47.49,47.37,47.44,109641.0,45.8539,45.941,45.8249,45.8926,109641.0
2024-12-19 15:30:00,47.44,47.49,47.23,47.48,138031.0,45.8926,45.941,45.6895,45.9313,138031.0
2024-12-19 15:40:00,47.47,47.53,47.45,47.52,170654.0,45.9216,45.9797,45.9023,45.97,170654.0
2024-12-19 15:50:00,47.51,47.61,47.39,47.42,1112999.0,45.9603,46.0571,45.8442,45.8733,1112999.0
2024-12-20 09:30:00,47.28,47.75,47.22,47.72,1022190.0,45.7378,46.1925,45.6798,46.1635,1022190.0
2024-12-20 09:40:00,47.69,47.79,47.58,47.67,89995.0,46.1345,46.2312,46.028,46.1151,89995.0
2024-12-20 09:50:00,47.67,47.78,47.57,47.73,70013.0,46.1151,46.2215,46.0184,46.1731,70013.0
2024-12-20 10:00:00,47.73,47.84,47.5,47.53,75629.0,46.1731,46.2796,45.9507,45.9797,75629.0
2024-12-20 10:10:00,47.53,47.71,47.47,47.68,86458.0,45.9797,46.1538,45.9216,46.1248,86458.0
2024-12-20 10:20:00,47.68,47.83,47.62,47.81,71894.0,46.1248,46.2699,46.0667,46.2505,71894.0
2024-12-20 10:30:00,47.81,48.04,47.8,47.96,124113.0,46.2505,46.473,46.2409,46.3956,124113.0
2024-12-20 10:40:00,47.95,48.01,47.88,47.89,86975.0,46.386,46.444,46.3183,46.3279,86975.0
2024-12-20 10:50:00,47.89,48.06,47.86,47.95,90971.0,46.3279,46.4924,46.2989,46.386,90971.0
2024-12-20 11:00:00,47.95,48.2,47.92,48.12,84420.0,46.386,46.6278,46.357,46.5504,84420.0
2024-12-20 11:10:00,48.12,48.26,48.1,48.21,159632.0,46.5504,46.6859,46.5311,46.6375,159632.0
2024-12-20 11:20:00,48.21,48.31,48.19,48.25,47058.0,46.6375,46.7342,46.6181,46.6762,47058.0
2024-12-20 11:30:00,48.25,48.41,48.23,48.41,82712.0,46.6762,46.831,46.6568,46.831,82712.0
2024-12-20 11:40:00,48.42,48.53,48.35,48.42,72329.0,46.8406,46.9471,46.7729,46.8406,72329.0
2024-12-20 11:50:00,48.42,48.43,48.29,48.37,83632.0,46.8406,46.8503,46.7149,46.7923,83632.0
2024-12-20 12:00:00,48.36,48.37,48.26,48.3,86598.0,46.7826,46.7923,46.6859,46.7246,86598.0
2024-12-20 12:10:00,48.3,48.45,48.26,48.39,146956.0,46.7246,46.8697,46.6859,46.8116,146956.0
2024-12-20 12:20:00,48.37,48.46,48.36,48.46,109727.0,46.7923,46.8793,46.7826,46.8793,109727.0
2024-12-20 12:30:00,48.46,48.5,48.29,48.5,78844.0,46.8793,46.918,46.7149,46.918,78844.0
2024-12-20 12:40:00,48.5,48.52,48.4,48.52,59479.0,46.918,46.9374,46.8213,46.9374,59479.0
2024-12-20 12:50:00,48.52,48.57,48.48,48.51,54576.0,46.9374,46.9857,46.8987,46.9277,54576.0
2024-12-20 13:00:00,48.51,48.51,48.29,48.34,51282.0,46.9277,46.9277,46.7149,46.7633,51282.0
2024-12-20 13:10:00,48.34,48.43,48.28,48.33,74440.0,46.7633,46.8503,46.7052,46.7536,74440.0
2024-12-20 13:20:00,48.31,48.32,48.15,48.16,36706.0,46.7342,46.7439,46.5794,46.5891,36706.0
2024-12-20 13:30:00,48.16,48.29,48.15,48.19,48211.0,46.5891,46.7149,46.5794,46.6181,48211.0
2024-12-20 13:40:00,48.19,48.27,48.15,48.16,42503.0,46.6181,46.6955,46.5794,46.5891,42503.0
2024-12-20 13:50:00,48.17,48.35,48.15,48.18,52722.0,46.5988,46.7729,46.5794,46.6085,52722.0
2024-12-20 14:00:00,48.18,48.21,48.12,48.2,67790.0,46.6085,46.6375,46.5504,46.6278,67790.0
2024-12-20 14:10:00,48.19,48.21,48.15,48.17,56162.0,46.6181,46.6375,46.5794,46.5988,56162.0
2024-12-20 14:20:00,48.16,48.28,48.16,48.22,137095.0,46.5891,46.7052,46.5891,46.6472,137095.0
2024-12-20 14:30:00,48.21,48.32,48.2,48.23,73829.0,46.6375,46.7439,46.6278,46.6568,73829.0
2024-12-20 14:40:00,48.23,48.26,48.17,48.17,96057.0,46.6568,46.6859,46.5988,46.5988,96057.0
2024-12-20 14:50:00,48.18,48.21,48.1,48.2,69551.0,46.6085,46.6375,46.5311,46.6278,69551.0
2024-12-20 15:00:00,48.2,48.3,48.19,48.22,89910.0,46.6278,46.7246,46.6181,46.6472,89910.0
2024-12-20 15:10:00,48.22,48.24,48.17,48.19,54598.0,46.6472,46.6665,46.5988,46.6181,54598.0
2024-12-20 15:20:00,48.19,48.24,48.12,48.21,69216.0,46.6181,46.6665,46.5504,46.6375,69216.0
2024-12-20 15:30:00,48.22,48.34,48.04,48.3,107484.0,46.6472,46.7633,46.473,46.7246,107484.0
2024-12-20 15:40:00,48.3,48.34,48.16,48.18,131401.0,46.7246,46.7633,46.5891,46.6085,131401.0
2024-12-20 15:50:00,48.17,48.18,47.9,47.93,1127301.0,46.5988,46.6085,46.3376,46.3666,1127301.0
2024-12-23 09:30:00,47.54,47.9,47.47,47.71,138833.0,45.9893,46.3376,45.9216,46.1538,138833.0
2024-12-23 09:40:00,47.71,47.86,47.59,47.73,83602.0,46.1538,46.2989,46.0377,46.1731,83602.0
2024-12-23 09:50:00,47.71,47.85,47.71,47.77,53753.0,46.1538,46.2892,46.1538,46.2118,53753.0
2024-12-23 10:00:00,47.76,47.8,47.65,47.71,120711.0,46.2022,46.2409,46.0958,46.1538,120711.0
2024-12-23 10:10:00,47.72,47.74,47.63,47.68,61476.0,46.1635,46.1828,46.0764,46.1248,61476.0
2024-12-23 10:20:00,47.69,47.81,47.61,47.81,70108.0,46.1345,46.2505,46.0571,46.2505,70108.0
2024-12-23 10:30:00,47.81,47.85,47.75,47.79,53690.0,46.2505,46.2892,46.1925,46.2312,53690.0
2024-12-23 10:40:00,47.78,47.79,47.62,47.66,73842.0,46.2215,46.2312,46.0667,46.1054,73842.0
2024-12-23 10:50:00,47.66,47.76,47.61,47.72,57964.0,46.1054,46.2022,46.0571,46.1635,57964.0
2024-12-23 11:00:00,47.72,47.87,47.7,47.79,96028.0,46.1635,46.3086,46.1441,46.2312,96028.0
2024-12-23 11:10:00,47.79,47.87,47.73,47.8,72734.0,46.2312,46.3086,46.1731,46.2409,72734.0
2024-12-23 11:20:00,47.8,47.93,47.8,47.93,62346.0,46.2409,46.3666,46.2409,46.3666,62346.0
2024-12-23 11:30:00,47.93,48.1,47.9,48.07,91779.0,46.3666,46.5311,46.3376,46.5021,91779.0
2024-12-23 11:40:00,48.08,48.16,48.07,48.11,61660.0,46.5117,46.5891,46.5021,46.5408,61660.0
2024-12-23 11:50:00,48.1,48.21,48.1,48.21,60987.0,46.5311,46.6375,46.5311,46.6375,60987.0
2024-12-23 12:00:00,48.21,48.26,48.14,48.19,57278.0,46.6375,46.6859,46.5698,46.6181,57278.0
2024-12-23 12:10:00,48.19,48.23,48.07,48.13,29924.0,46.6181,46.6568,46.5021,46.5601,29924.0
2024-12-23 12:20:00,48.14,48.18,48.11,48.15,38081.0,46.5698,46.6085,46.5408,46.5794,38081.0
2024-12-23 12:30:00,48.15,48.16,48.04,48.11,33332.0,46.5794,46.5891,46.473,46.5408,33332.0
2024-12-23 12:40:00,48.11,48.11,48.0,48.09,50831.0,46.5408,46.5408,46.4343,46.5214,50831.0
2024-12-23 12:50:00,48.09,48.21,48.07,48.13,39657.0,46.5214,46.6375,46.5021,46.5601,39657.0
2024-12-23 13:00:00,48.13,48.22,48.12,48.18,40291.0,46.5601,46.6472,46.5504,46.6085,40291.0
2024-12-23 13:10:00,48.18,48.24,48.18,48.22,30723.0,46.6085,46.6665,46.6085,46.6472,30723.0
2024-12-23 13:20:00,48.23,48.23,48.12,48.19,45553.0,46.6568,46.6568,46.5504,46.6181,45553.0
2024-12-23 13:30:00,48.19,48.21,48.17,48.21,36827.0,46.6181,46.6375,46.5988,46.6375,36827.0
2024-12-23 13:40:00,48.21,48.21,48.11,48.17,35131.0,46.6375,46.6375,46.5408,46.5988,35131.0
2024-12-23 13:50:00,48.17,48.22,48.12,48.15,51117.0,46.5988,46.6472,46.5504,46.5794,51117.0
2024-12-23 14:00:00,48.14,48.17,48.11,48.12,52663.0,46.5698,46.5988,46.5408,46.5504,52663.0
2024-12-23 14:10:00,48.13,48.14,48.08,48.11,43573.0,46.5601,46.5698,46.5117,46.5408,43573.0
2024-12-23 14:20:00,48.11,48.13,48.06,48.13,47626.0,46.5408,46.5601,46.4924,46.5601,47626.0
2024-12-23 14:30:00,48.13,48.18,48.08,48.08,40704.0,46.5601,46.6085,46.5117,46.5117,40704.0
2024-12-23 14:40:00,48.08,48.13,48.07,48.1,52452.0,46.5117,46.5601,46.5021,46.5311,52452.0
2024-12-23 14:50:00,48.1,48.14,48.08,48.11,37931.0,46.5311,46.5698,46.5117,46.5408,37931.0
2024-12-23 15:00:00,48.1,48.17,48.09,48.12,104096.0,46.5311,46.5988,46.5214,46.5504,104096.0
2024-12-23 15:10:00,48.12,48.12,48.01,48.04,88588.0,46.5504,46.5504,46.444,46.473,88588.0
2024-12-23 15:20:00,48.04,48.15,48.03,48.13,61325.0,46.473,46.5794,46.4634,46.5601,61325.0
2024-12-23 15:30:00,48.13,48.22,48.11,48.21,77917.0,46.5601,46.6472,46.5408,46.6375,77917.0
2024-12-23 15:40:00,48.21,48.28,48.2,48.21,78943.0,46.6375,46.7052,46.6278,46.6375,78943.0
2024-12-23 15:50:00,48.22,48.36,48.21,48.31,322902.0,46.6472,46.7826,46.6375,46.7342,322902.0
2024-12-24 09:30:00,48.44,48.5,48.23,48.45,80684.0,46.86,46.918,46.6568,46.8697,80684.0
2024-12-24 09:40:00,48.46,48.5,48.34,48.42,96241.0,46.8793,46.918,46.7633,46.8406,96241.0
2024-12-24 09:50:00,48.43,48.43,48.3,48.32,59016.0,46.8503,46.8503,46.7246,46.7439,59016.0
2024-12-24 10:00:00,48.33,48.35,48.24,48.27,87420.0,46.7536,46.7729,46.6665,46.6955,87420.0
2024-12-24 10:10:00,48.27,48.46,48.26,48.46,49733.0,46.6955,46.8793,46.6859,46.8793,49733.0
2024-12-24 10:20:00,48.47,48.5,48.4,48.41,88573.0,46.889,46.918,46.8213,46.831,88573.0
2024-12-24 10:30:00,48.41,48.47,48.37,48.43,51195.0,46.831,46.889,46.7923,46.8503,51195.0
2024-12-24 10:40:00,48.42,48.44,48.38,48.43,36610.0,46.8406,46.86,46.8019,46.8503,36610.0
2024-12-24 10:50:00,48.41,48.44,48.37,48.44,27261.0,46.831,46.86,46.7923,46.86,27261.0
2024-12-24 11:00:00,48.44,48.45,48.34,48.34,32244.0,46.86,46.8697,46.7633,46.7633,32244.0
2024-12-24 11:10:00,48.34,48.34,48.24,48.27,28735.0,46.7633,46.7633,46.6665,46.6955,28735.0
2024-12-24 11:20:00,48.27,48.38,48.25,48.32,47472.0,46.6955,46.8019,46.6762,46.7439,47472.0
2024-12-24 11:30:00,48.33,48.42,48.33,48.41,45229.0,46.7536,46.8406,46.7536,46.831,45229.0
2024-12-24 11:40:00,48.4,48.48,48.39,48.47,36844.0,46.8213,46.8987,46.8116,46.889,36844.0
2024-12-24 11:50:00,48.47,48.49,48.4,48.45,124998.0,46.889,46.9084,46.8213,46.8697,124998.0
2024-12-24 12:00:00,48.44,48.51,48.43,48.51,28752.0,46.86,46.9277,46.8503,46.9277,28752.0
2024-12-24 12:10:00,48.5,48.61,48.49,48.59,94956.0,46.918,47.0244,46.9084,47.0051,94956.0
2024-12-24 12:20:00,48.59,48.66,48.58,48.63,35247.0,47.0051,47.0728,46.9954,47.0438,35247.0
2024-12-24 12:30:00,48.63,48.68,48.52,48.68,57430.0,47.0438,47.0922,46.9374,47.0922,57430.0
2024-12-24 12:40:00,48.68,48.71,48.65,48.67,57068.0,47.0922,47.1212,47.0631,47.0825,57068.0
2024-12-24 12:50:00,48.68,48.83,48.67,48.82,228895.0,47.0922,47.2373,47.0825,47.2276,228895.0
2024-12-26 09:30:00,48.66,48.69,48.33,48.33,110248.0,47.0728,47.1018,46.7536,46.7536,110248.0
2024-12-26 09:40:00,48.34,48.58,48.34,48.54,64968.0,46.7633,46.9954,46.7633,46.9567,64968.0
2024-12-26 09:50:00,48.53,48.58,48.41,48.58,50362.0,46.9471,46.9954,46.831,46.9954,50362.0
2024-12-26 10:00:00,48.57,48.58,48.47,48.49,86075.0,46.9857,46.9954,46.889,46.9084,86075.0
2024-12-26 10:10:00,48.49,48.6,48.48,48.59,23851.0,46.9084,47.0148,46.8987,47.0051,23851.0
2024-12-26 10:20:00,48.59,48.65,48.57,48.61,47778.0,47.0051,47.0631,46.9857,47.0244,47778.0
2024-12-26 10:30:00,48.61,48.68,48.55,48.57,45577.0,47.0244,47.0922,46.9664,46.9857,45577.0
2024-12-26 10:40:00,48.58,48.69,48.53,48.69,35977.0,46.9954,47.1018,46.9471,47.1018,35977.0
2024-12-26 10:50:00,48.7,48.73,48.69,48.7,44976.0,47.1115,47.1405,47.1018,47.1115,44976.0
2024-12-26 11:00:00,48.71,48.8,48.7,48.77,35536.0,47.1212,47.2082,47.1115,47.1792,35536.0
2024-12-26 11:10:00,48.77,48.81,48.75,48.79,22759.0,47.1792,47.2179,47.1599,47.1986,22759.0
2024-12-26 11:20:00,48.79,48.81,48.71,48.77,20030.0,47.1986,47.2179,47.1212,47.1792,20030.0
2024-12-26 11:30:00,48.76,48.79,48.75,48.77,27607.0,47.1696,47.1986,47.1599,47.1792,27607.0
2024-12-26 11:40:00,48.77,48.81,48.76,48.8,20596.0,47.1792,47.2179,47.1696,47.2082,20596.0
2024-12-26 11:50:00,48.8,48.86,48.79,48.85,40683.0,47.2082,47.2663,47.1986,47.2566,40683.0
2024-12-26 12:00:00,48.85,48.87,48.82,48.85,43310.0,47.2566,47.276,47.2276,47.2566,43310.0
2024-12-26 12:10:00,48.86,48.89,48.85,48.85,59422.0,47.2663,47.2953,47.2566,47.2566,59422.0
2024-12-26 12:20:00,48.86,48.87,48.77,48.78,24182.0,47.2663,47.276,47.1792,47.1889,24182.0
2024-12-26 12:30:00,48.78,48.85,48.75,48.82,23279.0,47.1889,47.2566,47.1599,47.2276,23279.0
2024-12-26 12:40:00,48.81,48.85,48.73,48.77,39340.0,47.2179,47.2566,47.1405,47.1792,39340.0
2024-12-26 12:50:00,48.76,48.81,48.72,48.77,25105.0,47.1696,47.2179,47.1309,47.1792,25105.0
2024-12-26 13:00:00,48.76,48.85,48.75,48.84,15635.0,47.1696,47.2566,47.1599,47.2469,15635.0
2024-12-26 13:10:00,48.85,48.88,48.8,48.87,27126.0,47.2566,47.2856,47.2082,47.276,27126.0
2024-12-26 13:20:00,48.87,48.89,48.84,48.84,24288.0,47.276,47.2953,47.2469,47.2469,24288.0
2024-12-26 13:30:00,48.84,48.85,48.8,48.83,14711.0,47.2469,47.2566,47.2082,47.2373,14711.0
2024-12-26 13:40:00,48.83,48.83,48.77,48.81,26616.0,47.2373,47.2373,47.1792,47.2179,26616.0
2024-12-26 13:50:00,48.8,48.82,48.77,48.8,33778.0,47.2082,47.2276,47.1792,47.2082,33778.0
2024-12-26 14:00:00,48.8,48.8,48.74,48.75,32709.0,47.2082,47.2082,47.1502,47.1599,32709.0
2024-12-26 14:10:00,48.75,48.77,48.71,48.72,34256.0,47.1599,47.1792,47.1212,47.1309,34256.0
2024-12-26 14:20:00,48.72,48.79,48.71,48.73,40941.0,47.1309,47.1986,47.1212,47.1405,40941.0
2024-12-26 14:30:00,48.74,48.77,48.74,48.77,31427.0,47.1502,47.1792,47.1502,47.1792,31427.0
2024-12-26 14:40:00,48.77,48.77,48.72,48.73,42181.0,47.1792,47.1792,47.1309,47.1405,42181.0
2024-12-26 14:50:00,48.73,48.78,48.72,48.76,25011.0,47.1405,47.1889,47.1309,47.1696,25011.0
2024-12-26 15:00:00,48.76,48.81,48.73,48.8,34972.0,47.1696,47.2179,47.1405,47.2082,34972.0
2024-12-26 15:10:00,48.8,48.81,48.7,48.73,47994.0,47.2082,47.2179,47.1115,47.1405,47994.0
2024-12-26 15:20:00,48.73,48.77,48.73,48.76,26334.0,47.1405,47.1792,47.1405,47.1696,26334.0
2024-12-26 15:30:00,48.75,48.85,48.72,48.84,50258.0,47.1599,47.2566,47.1309,47.2469,50258.0
2024-12-26 15:40:00,48.83,49.0,48.82,48.99,117540.0,47.2373,47.4017,47.2276,47.3921,117540.0
2024-12-26 15:50:00,48.98,49.13,48.93,49.02,515960.0,47.3824,47.5275,47.334,47.4211,515960.0
2024-12-27 09:30:00,48.74,49.05,48.67,49.05,96624.0,47.1502,47.4501,47.0825,47.4501,96624.0
2024-12-27 09:40:00,49.02,49.24,49.02,49.21,36572.0,47.4211,47.6339,47.4211,47.6049,36572.0
2024-12-27 09:50:00,49.21,49.26,49.11,49.15,43691.0,47.6049,47.6532,47.5081,47.5468,43691.0
2024-12-27 10:00:00,49.16,49.21,48.84,48.87,91716.0,47.5565,47.6049,47.2469,47.276,91716.0
2024-12-27 10:10:00,48.87,48.88,48.58,48.66,54880.0,47.276,47.2856,46.9954,47.0728,54880.0
2024-12-27 10:20:00,48.66,48.75,48.54,48.54,55208.0,47.0728,47.1599,46.9567,46.9567,55208.0
2024-12-27 10:30:00,48.54,48.64,48.52,48.63,44950.0,46.9567,47.0535,46.9374,47.0438,44950.0
2024-12-27 10:40:00,48.62,48.79,48.59,48.75,43093.0,47.0341,47.1986,47.0051,47.1599,43093.0
2024-12-27 10:50:00,48.76,48.79,48.66,48.7,57976.0,47.1696,47.1986,47.0728,47.1115,57976.0
2024-12-27 11:00:00,48.69,48.69,48.57,48.59,55075.0,47.1018,47.1018,46.9857,47.0051,55075.0
2024-12-27 11:10:00,48.59,48.62,48.48,48.49,32619.0,47.0051,47.0341,46.8987,46.9084,32619.0
2024-12-27 11:20:00,48.48,48.64,48.47,48.64,29763.0,46.8987,47.0535,46.889,47.0535,29763.0
2024-12-27 11:30:00,48.64,48.65,48.59,48.62,17718.0,47.0535,47.0631,47.0051,47.0341,17718.0
2024-12-27 11:40:00,48.63,48.64,48.46,48.47,81925.0,47.0438,47.0535,46.8793,46.889,81925.0
2024-12-27 11:50:00,48.47,48.47,48.35,48.36,47794.0,46.889,46.889,46.7729,46.7826,47794.0
2024-12-27 12:00:00,48.35,48.38,48.26,48.33,75976.0,46.7729,46.8019,46.6859,46.7536,75976.0
2024-12-27 12:10:00,48.33,48.34,48.27,48.29,34915.0,46.7536,46.7633,46.6955,46.7149,34915.0
2024-12-27 12:20:00,48.29,48.38,48.26,48.34,57168.0,46.7149,46.8019,46.6859,46.7633,57168.0
2024-12-27 12:30:00,48.34,48.4,48.24,48.27,43023.0,46.7633,46.8213,46.6665,46.6955,43023.0
2024-12-27 12:40:00,48.27,48.33,48.25,48.28,41716.0,46.6955,46.7536,46.6762,46.7052,41716.0
2024-12-27 12:50:00,48.3,48.37,48.27,48.34,17500.0,46.7246,46.7923,46.6955,46.7633,17500.0
2024-12-27 13:00:00,48.33,48.41,48.32,48.37,27754.0,46.7536,46.831,46.7439,46.7923,27754.0
2024-12-27 13:10:00,48.37,48.42,48.37,48.41,30770.0,46.7923,46.8406,46.7923,46.831,30770.0
2024-12-27 13:20:00,48.41,48.45,48.36,48.39,48205.0,46.831,46.8697,46.7826,46.8116,48205.0
2024-12-27 13:30:00,48.38,48.46,48.36,48.46,32064.0,46.8019,46.8793,46.7826,46.8793,32064.0
2024-12-27 13:40:00,48.46,48.48,48.42,48.46,35631.0,46.8793,46.8987,46.8406,46.8793,35631.0
2024-12-27 13:50:00,48.45,48.49,48.43,48.47,30967.0,46.8697,46.9084,46.8503,46.889,30967.0
2024-12-27 14:00:00,48.46,48.53,48.44,48.53,25915.0,46.8793,46.9471,46.86,46.9471,25915.0
2024-12-27 14:10:00,48.52,48.62,48.52,48.61,23141.0,46.9374,47.0341,46.9374,47.0244,23141.0
2024-12-27 14:20:00,48.6,48.61,48.54,48.55,23474.0,47.0148,47.0244,46.9567,46.9664,23474.0
2024-12-27 14:30:00,48.55,48.57,48.52,48.53,42925.0,46.9664,46.9857,46.9374,46.9471,42925.0
2024-12-27 14:40:00,48.54,48.64,48.53,48.63,36421.0,46.9567,47.0535,46.9471,47.0438,36421.0
2024-12-27 14:50:00,48.63,48.66,48.59,48.64,37103.0,47.0438,47.0728,47.0051,47.0535,37103.0
2024-12-27 15:00:00,48.65,48.65,48.49,48.56,39615.0,47.0631,47.0631,46.9084,46.9761,39615.0
2024-12-27 15:10:00,48.55,48.56,48.46,48.48,36771.0,46.9664,46.9761,46.8793,46.8987,36771.0
2024-12-27 15:20:00,48.48,48.48,48.41,48.44,36571.0,46.8987,46.8987,46.831,46.86,36571.0
2024-12-27 15:30:00,48.44,48.45,48.38,48.39,52570.0,46.86,46.8697,46.8019,46.8116,52570.0
2024-12-27 15:40:00,48.38,48.42,48.28,48.42,102297.0,46.8019,46.8406,46.7052,46.8406,102297.0
2024-12-27 15:50:00,48.42,48.65,48.41,48.5,446397.0,46.8406,47.0631,46.831,46.918,446397.0
2024-12-30 09:30:00,48.12,48.12,47.81,47.84,81906.0,46.5504,46.5504,46.2505,46.2796,81906.0
2024-12-30 09:40:00,47.85,47.87,47.72,47.75,44361.0,46.2892,46.3086,46.1635,46.1925,44361.0
2024-12-30 09:50:00,47.72,47.81,47.68,47.72,72836.0,46.1635,46.2505,46.1248,46.1635,72836.0
2024-12-30 10:00:00,47.72,47.87,47.65,47.83,112726.0,46.1635,46.3086,46.0958,46.2699,112726.0
2024-12-30 10:10:00,47.84,47.86,47.74,47.79,117490.0,46.2796,46.2989,46.1828,46.2312,117490.0
2024-12-30 10:20:00,47.8,47.94,47.75,47.86,76700.0,46.2409,46.3763,46.1925,46.2989,76700.0
2024-12-30 10:30:00,47.87,47.96,47.79,47.88,62456.0,46.3086,46.3956,46.2312,46.3183,62456.0
2024-12-30 10:40:00,47.87,47.94,47.78,47.83,44094.0,46.3086,46.3763,46.2215,46.2699,44094.0
2024-12-30 10:50:00,47.86,48.04,47.86,48.04,65650.0,46.2989,46.473,46.2989,46.473,65650.0
2024-12-30 11:00:00,48.04,48.21,47.98,48.2,74266.0,46.473,46.6375,46.415,46.6278,74266.0
2024-12-30 11:10:00,48.21,48.24,48.17,48.18,39304.0,46.6375,46.6665,46.5988,46.6085,39304.0
2024-12-30 11:20:00,48.18,48.2,48.1,48.15,40805.0,46.6085,46.6278,46.5311,46.5794,40805.0
2024-12-30 11:30:00,48.14,48.24,48.14,48.22,27943.0,46.5698,46.6665,46.5698,46.6472,27943.0
2024-12-30 11:40:00,48.23,48.31,48.09,48.09,73703.0,46.6568,46.7342,46.5214,46.5214,73703.0
2024-12-30 11:50:00,48.1,48.27,48.1,48.23,33984.0,46.5311,46.6955,46.5311,46.6568,33984.0
2024-12-30 12:00:00,48.23,48.32,48.23,48.27,24155.0,46.6568,46.7439,46.6568,46.6955,24155.0
2024-12-30 12:10:00,48.26,48.31,48.23,48.26,26400.0,46.6859,46.7342,46.6568,46.6859,26400.0
2024-12-30 12:20:00,48.25,48.32,48.24,48.27,52390.0,46.6762,46.7439,46.6665,46.6955,52390.0
2024-12-30 12:30:00,48.26,48.29,48.24,48.24,25629.0,46.6859,46.7149,46.6665,46.6665,25629.0
2024-12-30 12:40:00,48.25,48.4,48.21,48.39,46384.0,46.6762,46.8213,46.6375,46.8116,46384.0
2024-12-30 12:50:00,48.4,48.41,48.19,48.33,53026.0,46.8213,46.831,46.6181,46.7536,53026.0
2024-12-30 13:00:00,48.32,48.39,48.25,48.38,26632.0,46.7439,46.8116,46.6762,46.8019,26632.0
2024-12-30 13:10:00,48.39,48.47,48.35,48.37,22842.0,46.8116,46.889,46.7729,46.7923,22842.0
2024-12-30 13:20:00,48.38,48.4,48.31,48.34,39046.0,46.8019,46.8213,46.7342,46.7633,39046.0
2024-12-30 13:30:00,48.34,48.4,48.31,48.35,29456.0,46.7633,46.8213,46.7342,46.7729,29456.0
2024-12-30 13:40:00,48.36,48.4,48.36,48.37,20752.0,46.7826,46.8213,46.7826,46.7923,20752.0
2024-12-30 13:50:00,48.38,48.44,48.35,48.41,40361.0,46.8019,46.86,46.7729,46.831,40361.0
2024-12-30 14:00:00,48.4,48.42,48.33,48.4,85854.0,46.8213,46.8406,46.7536,46.8213,85854.0
2024-12-30 14:10:00,48.41,48.41,48.33,48.37,51801.0,46.831,46.831,46.7536,46.7923,51801.0
2024-12-30 14:20:00,48.37,48.46,48.31,48.46,60863.0,46.7923,46.8793,46.7342,46.8793,60863.0
2024-12-30 14:30:00,48.46,48.49,48.44,48.46,49367.0,46.8793,46.9084,46.86,46.8793,49367.0
2024-12-30 14:40:00,48.46,48.49,48.44,48.45,51323.0,46.8793,46.9084,46.86,46.8697,51323.0
2024-12-30 14:50:00,48.46,48.48,48.43,48.48,64934.0,46.8793,46.8987,46.8503,46.8987,64934.0
2024-12-30 15:00:00,48.47,48.48,48.39,48.46,62428.0,46.889,46.8987,46.8116,46.8793,62428.0
2024-12-30 15:10:00,48.46,48.51,48.42,48.51,80226.0,46.8793,46.9277,46.8406,46.9277,80226.0
2024-12-30 15:20:00,48.5,48.51,48.37,48.38,91237.0,46.918,46.9277,46.7923,46.8019,91237.0
2024-12-30 15:30:00,48.38,48.4,48.3,48.4,140951.0,46.8019,46.8213,46.7246,46.8213,140951.0
2024-12-30 15:40:00,48.4,48.59,48.38,48.55,252122.0,46.8213,47.0051,46.8019,46.9664,252122.0
2024-12-30 15:50:00,48.54,48.57,48.22,48.25,542543.0,46.9567,46.9857,46.6472,46.6762,542543.0
2024-12-31 09:30:00,47.96,48.18,47.92,48.04,100717.0,46.8807,47.0957,46.8416,46.9589,100717.0
2024-12-31 09:40:00,48.02,48.14,47.95,48.09,42932.0,46.9393,47.0566,46.8709,47.0077,42932.0
2024-12-31 09:50:00,48.09,48.21,48.0,48.21,31296.0,47.0077,47.125,46.9198,47.125,31296.0
2024-12-31 10:00:00,48.2,48.31,48.08,48.09,87727.0,47.1153,47.2228,46.998,47.0077,87727.0
2024-12-31 10:10:00,48.07,48.23,48.06,48.14,38891.0,46.9882,47.1446,46.9784,47.0566,38891.0
2024-12-31 10:20:00,48.15,48.23,48.07,48.08,53472.0,47.0664,47.1446,46.9882,46.998,53472.0
2024-12-31 10:30:00,48.06,48.09,47.95,48.03,86270.0,46.9784,47.0077,46.8709,46.9491,86270.0
2024-12-31 10:40:00,48.04,48.05,47.91,47.95,42743.0,46.9589,46.9686,46.8318,46.8709,42743.0
2024-12-31 10:50:00,47.96,48.03,47.9,47.93,25240.0,46.8807,46.9491,46.822,46.8513,25240.0
2024-12-31 11:00:00,47.93,47.95,47.83,47.91,51917.0,46.8513,46.8709,46.7536,46.8318,51917.0
2024-12-31 11:10:00,47.91,47.98,47.86,47.87,25409.0,46.8318,46.9002,46.7829,46.7927,25409.0
2024-12-31 11:20:00,47.87,47.93,47.83,47.89,34622.0,46.7927,46.8513,46.7536,46.8122,34622.0
2024-12-31 11:30:00,47.88,47.9,47.82,47.86,27746.0,46.8025,46.822,46.7438,46.7829,27746.0
2024-12-31 11:40:00,47.86,47.94,47.84,47.9,30257.0,46.7829,46.8611,46.7634,46.822,30257.0
2024-12-31 11:50:00,47.9,47.91,47.78,47.81,26479.0,46.822,46.8318,46.7047,46.734,26479.0
2024-12-31 12:00:00,47.81,47.82,47.71,47.8,34374.0,46.734,46.7438,46.6363,46.7243,34374.0
2024-12-31 12:10:00,47.79,47.8,47.69,47.73,31266.0,46.7145,46.7243,46.6167,46.6558,31266.0
2024-12-31 12:20:00,47.73,47.73,47.63,47.66,37628.0,46.6558,46.6558,46.5581,46.5874,37628.0
2024-12-31 12:30:00,47.66,47.69,47.63,47.65,32801.0,46.5874,46.6167,46.5581,46.5776,32801.0
2024-12-31 12:40:00,47.67,47.79,47.66,47.76,45445.0,46.5972,46.7145,46.5874,46.6852,45445.0
2024-12-31 12:50:00,47.75,47.91,47.73,47.91,56260.0,46.6754,46.8318,46.6558,46.8318,56260.0
2024-12-31 13:00:00,47.91,47.93,47.85,47.91,64832.0,46.8318,46.8513,46.7731,46.8318,64832.0
2024-12-31 13:10:00,47.89,47.92,47.79,47.83,42017.0,46.8122,46.8416,46.7145,46.7536,42017.0
2024-12-31 13:20:00,47.82,47.82,47.66,47.68,29947.0,46.7438,46.7438,46.5874,46.607,29947.0
2024-12-31 13:30:00,47.66,47.78,47.66,47.77,75480.0,46.5874,46.7047,46.5874,46.6949,75480.0
2024-12-31 13:40:00,47.8,47.88,47.79,47.86,36709.0,46.7243,46.8025,46.7145,46.7829,36709.0
2024-12-31 13:50:00,47.87,47.91,47.76,47.77,50159.0,46.7927,46.8318,46.6852,46.6949,50159.0
2024-12-31 14:00:00,47.77,47.78,47.66,47.76,49235.0,46.6949,46.7047,46.5874,46.6852,49235.0
2024-12-31 14:10:00,47.77,47.84,47.7,47.71,35909.0,46.6949,46.7634,46.6265,46.6363,35909.0
2024-12-31 14:20:00,47.71,47.76,47.65,47.69,53567.0,46.6363,46.6852,46.5776,46.6167,53567.0
2024-12-31 14:30:00,47.68,47.72,47.65,47.72,36458.0,46.607,46.6461,46.5776,46.6461,36458.0
2024-12-31 14:40:00,47.71,47.71,47.62,47.63,40740.0,46.6363,46.6363,46.5483,46.5581,40740.0
2024-12-31 14:50:00,47.64,47.8,47.63,47.79,27218.0,46.5679,46.7243,46.5581,46.7145,27218.0
2024-12-31 15:00:00,47.79,47.85,47.76,47.84,26228.0,46.7145,46.7731,46.6852,46.7634,26228.0
2024-12-31 15:10:00,47.83,47.83,47.68,47.78,46350.0,46.7536,46.7536,46.607,46.7047,46350.0
2024-12-31 15:20:00,47.78,47.87,47.75,47.86,54273.0,46.7047,46.7927,46.6754,46.7829,54273.0
2024-12-31 15:30:00,47.86,47.86,47.74,47.76,59705.0,46.7829,46.7829,46.6656,46.6852,59705.0
2024-12-31 15:40:00,47.75,47.85,47.71,47.84,274453.0,46.6754,46.7731,46.6363,46.7634,274453.0
2024-12-31 15:50:00,47.82,47.91,47.73,47.86,488527.0,46.7438,46.8318,46.6558,46.7829,488527.0
2025-01-02 09:30:00,48.28,48.3,47.92,48.11,233865.0,47.1935,47.213,46.8416,47.0273,233865.0
2025-01-02 09:40:00,48.12,48.26,48.05,48.21,94645.0,47.0371,47.1739,46.9686,47.125,94645.0
2025-01-02 09:50:00,48.22,48.29,48.12,48.17,151103.0,47.1348,47.2032,47.0371,47.0859,151103.0
2025-01-02 10:00:00,48.17,48.18,47.96,47.97,87574.0,47.0859,47.0957,46.8807,46.8904,87574.0
2025-01-02 10:10:00,47.97,48.03,47.91,47.92,135213.0,46.8904,46.9491,46.8318,46.8416,135213.0
2025-01-02 10:20:00,47.93,47.96,47.68,47.72,202616.0,46.8513,46.8807,46.607,46.6461,202616.0
2025-01-02 10:30:00,47.72,47.87,47.69,47.77,71365.0,46.6461,46.7927,46.6167,46.6949,71365.0
2025-01-02 10:40:00,47.78,47.85,47.69,47.83,73220.0,46.7047,46.7731,46.6167,46.7536,73220.0
2025-01-02 10:50:00,47.84,47.91,47.74,47.82,74553.0,46.7634,46.8318,46.6656,46.7438,74553.0
2025-01-02 11:00:00,47.81,47.84,47.54,47.66,214182.0,46.734,46.7634,46.4701,46.5874,214182.0
2025-01-02 11:10:00,47.67,47.96,47.65,47.92,86462.0,46.5972,46.8807,46.5776,46.8416,86462.0
2025-01-02 11:20:00,47.91,48.04,47.8,48.03,65741.0,46.8318,46.9589,46.7243,46.9491,65741.0
2025-01-02 11:30:00,48.03,48.08,47.93,48.07,57409.0,46.9491,46.998,46.8513,46.9882,57409.0
2025-01-02 11:40:00,48.08,48.11,48.02,48.04,82294.0,46.998,47.0273,46.9393,46.9589,82294.0
2025-01-02 11:50:00,48.04,48.04,47.91,47.94,58897.0,46.9589,46.9589,46.8318,46.8611,58897.0
2025-01-02 12:00:00,47.94,48.01,47.86,48.01,97743.0,46.8611,46.9295,46.7829,46.9295,97743.0
2025-01-02 12:10:00,48.01,48.19,48.01,48.05,82703.0,46.9295,47.1055,46.9295,46.9686,82703.0
2025-01-02 12:20:00,48.05,48.06,47.9,47.91,60801.0,46.9686,46.9784,46.822,46.8318,60801.0
2025-01-02 12:30:00,47.89,47.89,47.68,47.7,93375.0,46.8122,46.8122,46.607,46.6265,93375.0
2025-01-02 12:40:00,47.7,47.77,47.63,47.7,55177.0,46.6265,46.6949,46.5581,46.6265,55177.0
2025-01-02 12:50:00,47.68,47.87,47.67,47.84,98419.0,46.607,46.7927,46.5972,46.7634,98419.0
2025-01-02 13:00:00,47.85,47.86,47.71,47.8,64417.0,46.7731,46.7829,46.6363,46.7243,64417.0
2025-01-02 13:10:00,47.79,47.8,47.66,47.73,36360.0,46.7145,46.7243,46.5874,46.6558,36360.0
2025-01-02 13:20:00,47.75,47.78,47.66,47.74,49492.0,46.6754,46.7047,46.5874,46.6656,49492.0
2025-01-02 13:30:00,47.73,47.73,47.57,47.66,121350.0,46.6558,46.6558,46.4994,46.5874,121350.0
2025-01-02 13:40:00,47.65,47.74,47.6,47.68,52553.0,46.5776,46.6656,46.5288,46.607,52553.0
2025-01-02 13:50:00,47.69,47.77,47.63,47.75,80206.0,46.6167,46.6949,46.5581,46.6754,80206.0
2025-01-02 14:00:00,47.75,47.86,47.7,47.78,54978.0,46.6754,46.7829,46.6265,46.7047,54978.0
2025-01-02 14:10:00,47.79,47.8,47.72,47.78,41173.0,46.7145,46.7243,46.6461,46.7047,41173.0
2025-01-02 14:20:00,47.78,47.89,47.77,47.89,49748.0,46.7047,46.8122,46.6949,46.8122,49748.0
2025-01-02 14:30:00,47.89,47.89,47.74,47.82,64611.0,46.8122,46.8122,46.6656,46.7438,64611.0
2025-01-02 14:40:00,47.82,47.9,47.79,47.87,57799.0,46.7438,46.822,46.7145,46.7927,57799.0
2025-01-02 14:50:00,47.88,47.92,47.74,47.75,74383.0,46.8025,46.8416,46.6656,46.6754,74383.0
2025-01-02 15:00:00,47.75,47.91,47.75,47.87,54885.0,46.6754,46.8318,46.6754,46.7927,54885.0
2025-01-02 15:10:00,47.88,47.94,47.86,47.94,63425.0,46.8025,46.8611,46.7829,46.8611,63425.0
2025-01-02 15:20:00,47.94,47.98,47.91,47.94,73161.0,46.8611,46.9002,46.8318,46.8611,73161.0
2025-01-02 15:30:00,47.94,48.03,47.88,47.95,132058.0,46.8611,46.9491,46.8025,46.8709,132058.0
2025-01-02 15:40:00,47.94,48.02,47.93,47.94,129049.0,46.8611,46.9393,46.8513,46.8611,129049.0
2025-01-02 15:50:00,47.95,47.99,47.79,47.86,454130.0,46.8709,46.91,46.7145,46.7829,454130.0
2025-01-03 09:30:00,48.02,48.19,47.9,48.16,150085.0,46.9393,47.1055,46.822,47.0762,150085.0
2025-01-03 09:40:00,48.16,48.33,47.96,47.98,304493.0,47.0762,47.2423,46.8807,46.9002,304493.0
2025-01-03 09:50:00,47.98,47.98,47.83,47.94,131368.0,46.9002,46.9002,46.7536,46.8611,131368.0
2025-01-03 10:00:00,47.95,48.17,47.84,48.16,161404.0,46.8709,47.0859,46.7634,47.0762,161404.0
2025-01-03 10:10:00,48.16,48.23,48.05,48.11,89751.0,47.0762,47.1446,46.9686,47.0273,89751.0
2025-01-03 10:20:00,48.12,48.34,47.99,48.34,86244.0,47.0371,47.2521,46.91,47.2521,86244.0
2025-01-03 10:30:00,48.33,48.36,48.22,48.29,84389.0,47.2423,47.2717,47.1348,47.2032,84389.0
2025-01-03 10:40:00,48.3,48.32,48.2,48.3,63348.0,47.213,47.2326,47.1153,47.213,63348.0
2025-01-03 10:50:00,48.3,48.31,48.2,48.26,101734.0,47.213,47.2228,47.1153,47.1739,101734.0
2025-01-03 11:00:00,48.26,48.38,48.26,48.36,137821.0,47.1739,47.2912,47.1739,47.2717,137821.0
2025-01-03 11:10:00,48.37,48.39,48.23,48.34,149311.0,47.2814,47.301,47.1446,47.2521,149311.0
2025-01-03 11:20:00,48.35,48.39,48.29,48.36,95345.0,47.2619,47.301,47.2032,47.2717,95345.0
2025-01-03 11:30:00,48.35,48.42,48.33,48.42,47899.0,47.2619,47.3303,47.2423,47.3303,47899.0
2025-01-03 11:40:00,48.42,48.44,48.37,48.4,41012.0,47.3303,47.3498,47.2814,47.3107,41012.0
2025-01-03 11:50:00,48.4,48.41,48.31,48.33,36881.0,47.3107,47.3205,47.2228,47.2423,36881.0
2025-01-03 12:00:00,48.34,48.47,48.34,48.44,54607.0,47.2521,47.3792,47.2521,47.3498,54607.0
2025-01-03 12:10:00,48.44,48.44,48.37,48.41,53958.0,47.3498,47.3498,47.2814,47.3205,53958.0
2025-01-03 12:20:00,48.41,48.48,48.36,48.44,79434.0,47.3205,47.3889,47.2717,47.3498,79434.0
2025-01-03 12:30:00,48.44,48.51,48.44,48.48,61553.0,47.3498,47.4183,47.3498,47.3889,61553.0
2025-01-03 12:40:00,48.49,48.5,48.42,48.48,75979.0,47.3987,47.4085,47.3303,47.3889,75979.0
2025-01-03 12:50:00,48.48,48.52,48.4,48.41,68573.0,47.3889,47.428,47.3107,47.3205,68573.0
2025-01-03 13:00:00,48.41,48.43,48.38,48.43,41959.0,47.3205,47.3401,47.2912,47.3401,41959.0
2025-01-03 13:10:00,48.42,48.45,48.4,48.45,45745.0,47.3303,47.3596,47.3107,47.3596,45745.0
2025-01-03 13:20:00,48.45,48.51,48.42,48.49,37922.0,47.3596,47.4183,47.3303,47.3987,37922.0
2025-01-03 13:30:00,48.5,48.5,48.42,48.47,42547.0,47.4085,47.4085,47.3303,47.3792,42547.0
2025-01-03 13:40:00,48.48,48.48,48.4,48.46,42915.0,47.3889,47.3889,47.3107,47.3694,42915.0
2025-01-03 13:50:00,48.46,48.49,48.43,48.48,50665.0,47.3694,47.3987,47.3401,47.3889,50665.0
2025-01-03 14:00:00,48.47,48.53,48.46,48.53,26015.0,47.3792,47.4378,47.3694,47.4378,26015.0
2025-01-03 14:10:00,48.55,48.56,48.52,48.56,33529.0,47.4574,47.4671,47.428,47.4671,33529.0
2025-01-03 14:20:00,48.56,48.57,48.49,48.5,31628.0,47.4671,47.4769,47.3987,47.4085,31628.0
2025-01-03 14:30:00,48.5,48.61,48.5,48.6,54620.0,47.4085,47.516,47.4085,47.5062,54620.0
2025-01-03 14:40:00,48.6,48.62,48.56,48.61,35969.0,47.5062,47.5258,47.4671,47.516,35969.0
2025-01-03 14:50:00,48.61,48.62,48.55,48.55,70688.0,47.516,47.5258,47.4574,47.4574,70688.0
2025-01-03 15:00:00,48.54,48.58,48.51,48.57,54031.0,47.4476,47.4867,47.4183,47.4769,54031.0
2025-01-03 15:10:00,48.57,48.65,48.56,48.65,63464.0,47.4769,47.5551,47.4671,47.5551,63464.0
2025-01-03 15:20:00,48.64,48.71,48.63,48.71,71437.0,47.5453,47.6138,47.5356,47.6138,71437.0
2025-01-03 15:30:00,48.71,48.81,48.68,48.76,134522.0,47.6138,47.7115,47.5844,47.6626,134522.0
2025-01-03 15:40:00,48.76,48.82,48.73,48.82,131715.0,47.6626,47.7213,47.6333,47.7213,131715.0
2025-01-03 15:50:00,48.81,48.89,48.71,48.86,749850.0,47.7115,47.7897,47.6138,47.7604,749850.0
2025-01-06 09:30:00,49.21,49.3,48.89,48.9,157127.0,48.1025,48.1905,47.7897,47.7995,157127.0
2025-01-06 09:40:00,48.9,49.37,48.87,49.27,129049.0,47.7995,48.2589,47.7702,48.1612,129049.0
2025-01-06 09:50:00,49.26,49.33,49.17,49.33,62458.0,48.1514,48.2198,48.0634,48.2198,62458.0
2025-01-06 10:00:00,49.34,49.48,49.33,49.44,70626.0,48.2296,48.3664,48.2198,48.3273,70626.0
2025-01-06 10:10:00,49.46,49.48,49.23,49.24,114511.0,48.3469,48.3664,48.1221,48.1318,114511.0
2025-01-06 10:20:00,49.23,49.4,49.2,49.37,66985.0,48.1221,48.2882,48.0927,48.2589,66985.0
2025-01-06 10:30:00,49.36,49.39,49.14,49.17,66046.0,48.2491,48.2785,48.0341,48.0634,66046.0
2025-01-06 10:40:00,49.17,49.18,49.06,49.14,62620.0,48.0634,48.0732,47.9559,48.0341,62620.0
2025-01-06 10:50:00,49.14,49.18,49.09,49.11,68129.0,48.0341,48.0732,47.9852,48.0048,68129.0
2025-01-06 11:00:00,49.12,49.13,49.02,49.13,38196.0,48.0145,48.0243,47.9168,48.0243,38196.0
2025-01-06 11:10:00,49.13,49.38,49.13,49.38,59974.0,48.0243,48.2687,48.0243,48.2687,59974.0
2025-01-06 11:20:00,49.38,49.52,49.38,49.46,72788.0,48.2687,48.4055,48.2687,48.3469,72788.0
2025-01-06 11:30:00,49.46,49.67,49.45,49.62,65167.0,48.3469,48.5522,48.3371,48.5033,65167.0
2025-01-06 11:40:00,49.62,49.64,49.51,49.54,58542.0,48.5033,48.5228,48.3958,48.4251,58542.0
2025-01-06 11:50:00,49.53,49.59,49.48,49.59,33324.0,48.4153,48.474,48.3664,48.474,33324.0
2025-01-06 12:00:00,49.59,49.59,49.5,49.55,52108.0,48.474,48.474,48.386,48.4349,52108.0
2025-01-06 12:10:00,49.55,49.59,49.49,49.52,64133.0,48.4349,48.474,48.3762,48.4055,64133.0
2025-01-06 12:20:00,49.53,49.55,49.49,49.51,46181.0,48.4153,48.4349,48.3762,48.3958,46181.0
2025-01-06 12:30:00,49.49,49.49,49.4,49.43,47969.0,48.3762,48.3762,48.2882,48.3176,47969.0
2025-01-06 12:40:00,49.43,49.44,49.38,49.41,51072.0,48.3176,48.3273,48.2687,48.298,51072.0
2025-01-06 12:50:00,49.41,49.46,49.36,49.45,45542.0,48.298,48.3469,48.2491,48.3371,45542.0
2025-01-06 13:00:00,49.44,49.45,49.3,49.33,66154.0,48.3273,48.3371,48.1905,48.2198,66154.0
2025-01-06 13:10:00,49.32,49.4,49.31,49.38,49130.0,48.21,48.2882,48.2003,48.2687,49130.0
2025-01-06 13:20:00,49.37,49.39,49.33,49.36,60353.0,48.2589,48.2785,48.2198,48.2491,60353.0
2025-01-06 13:30:00,49.36,49.36,49.26,49.32,48293.0,48.2491,48.2491,48.1514,48.21,48293.0
2025-01-06 13:40:00,49.32,49.32,49.17,49.19,55840.0,48.21,48.21,48.0634,48.083,55840.0
2025-01-06 13:50:00,49.2,49.23,49.14,49.15,31575.0,48.0927,48.1221,48.0341,48.0439,31575.0
2025-01-06 14:00:00,49.15,49.15,49.02,49.1,57365.0,48.0439,48.0439,47.9168,47.995,57365.0
2025-01-06 14:10:00,49.09,49.14,49.05,49.1,30793.0,47.9852,48.0341,47.9461,47.995,30793.0
2025-01-06 14:20:00,49.09,49.1,48.99,49.0,24155.0,47.9852,47.995,47.8875,47.8972,24155.0
2025-01-06 14:30:00,48.99,49.03,48.94,48.97,39199.0,47.8875,47.9266,47.8386,47.8679,39199.0
2025-01-06 14:40:00,48.97,48.99,48.91,48.98,51922.0,47.8679,47.8875,47.8093,47.8777,51922.0
2025-01-06 14:50:00,48.97,48.97,48.87,48.88,64353.0,47.8679,47.8679,47.7702,47.7799,64353.0
2025-01-06 15:00:00,48.87,48.88,48.74,48.78,36396.0,47.7702,47.7799,47.6431,47.6822,36396.0
2025-01-06 15:10:00,48.79,48.8,48.69,48.74,65184.0,47.692,47.7017,47.5942,47.6431,65184.0
2025-01-06 15:20:00,48.73,48.8,48.67,48.77,56792.0,47.6333,47.7017,47.5747,47.6724,56792.0
2025-01-06 15:30:00,48.77,48.85,48.76,48.79,66778.0,47.6724,47.7506,47.6626,47.692,66778.0
2025-01-06 15:40:00,48.79,48.79,48.71,48.73,100764.0,47.692,47.692,47.6138,47.6333,100764.0
2025-01-06 15:50:00,48.75,48.78,48.65,48.75,449666.0,47.6529,47.6822,47.5551,47.6529,449666.0
2025-01-07 09:30:00,49.31,49.44,49.08,49.3,188460.0,48.2003,48.3273,47.9754,48.1905,188460.0
2025-01-07 09:40:00,49.29,49.32,49.09,49.11,87794.0,48.1807,48.21,47.9852,48.0048,87794.0
2025-01-07 09:50:00,49.11,49.28,49.11,49.16,47005.0,48.0048,48.1709,48.0048,48.0536,47005.0
2025-01-07 10:00:00,49.13,49.14,48.62,48.66,106382.0,48.0243,48.0341,47.5258,47.5649,106382.0
2025-01-07 10:10:00,48.66,48.79,48.54,48.79,141853.0,47.5649,47.692,47.4476,47.692,141853.0
2025-01-07 10:20:00,48.78,49.19,48.78,49.15,132914.0,47.6822,48.083,47.6822,48.0439,132914.0
2025-01-07 10:30:00,49.17,49.22,48.93,48.95,93325.0,48.0634,48.1123,47.8288,47.8484,93325.0
2025-01-07 10:40:00,48.95,49.0,48.88,49.0,58365.0,47.8484,47.8972,47.7799,47.8972,58365.0
2025-01-07 10:50:00,49.01,49.25,48.99,49.23,97450.0,47.907,48.1416,47.8875,48.1221,97450.0
2025-01-07 11:00:00,49.25,49.46,49.24,49.38,126911.0,48.1416,48.3469,48.1318,48.2687,126911.0
2025-01-07 11:10:00,49.39,49.4,49.21,49.25,74486.0,48.2785,48.2882,48.1025,48.1416,74486.0
2025-01-07 11:20:00,49.25,49.35,49.22,49.29,49517.0,48.1416,48.2394,48.1123,48.1807,49517.0
2025-01-07 11:30:00,49.29,49.35,49.15,49.34,66179.0,48.1807,48.2394,48.0439,48.2296,66179.0
2025-01-07 11:40:00,49.34,49.37,49.24,49.27,61812.0,48.2296,48.2589,48.1318,48.1612,61812.0
2025-01-07 11:50:00,49.26,49.27,49.11,49.13,51148.0,48.1514,48.1612,48.0048,48.0243,51148.0
2025-01-07 12:00:00,49.12,49.19,48.98,49.0,93421.0,48.0145,48.083,47.8777,47.8972,93421.0
2025-01-07 12:10:00,49.0,49.1,48.95,49.09,71692.0,47.8972,47.995,47.8484,47.9852,71692.0
2025-01-07 12:20:00,49.08,49.09,48.86,48.88,75298.0,47.9754,47.9852,47.7604,47.7799,75298.0
2025-01-07 12:30:00,48.88,49.02,48.85,48.87,69201.0,47.7799,47.9168,47.7506,47.7702,69201.0
2025-01-07 12:40:00,48.86,48.9,48.76,48.84,110415.0,47.7604,47.7995,47.6626,47.7408,110415.0
2025-01-07 12:50:00,48.84,48.93,48.82,48.88,84299.0,47.7408,47.8288,47.7213,47.7799,84299.0
2025-01-07 13:00:00,48.88,49.03,48.87,49.01,54827.0,47.7799,47.9266,47.7702,47.907,54827.0
2025-01-07 13:10:00,49.01,49.04,48.93,49.01,54778.0,47.907,47.9363,47.8288,47.907,54778.0
2025-01-07 13:20:00,49.01,49.02,48.94,48.98,63943.0,47.907,47.9168,47.8386,47.8777,63943.0
2025-01-07 13:30:00,48.98,49.02,48.92,48.96,49765.0,47.8777,47.9168,47.819,47.8581,49765.0
2025-01-07 13:40:00,48.96,48.97,48.88,48.91,49758.0,47.8581,47.8679,47.7799,47.8093,49758.0
2025-01-07 13:50:00,48.91,48.94,48.88,48.91,40370.0,47.8093,47.8386,47.7799,47.8093,40370.0
2025-01-07 14:00:00,48.9,48.94,48.82,48.84,49297.0,47.7995,47.8386,47.7213,47.7408,49297.0
2025-01-07 14:10:00,48.85,48.91,48.8,48.83,48475.0,47.7506,47.8093,47.7017,47.7311,48475.0
2025-01-07 14:20:00,48.83,48.86,48.8,48.85,43982.0,47.7311,47.7604,47.7017,47.7506,43982.0
2025-01-07 14:30:00,48.84,48.87,48.8,48.82,34813.0,47.7408,47.7702,47.7017,47.7213,34813.0
2025-01-07 14:40:00,48.82,48.9,48.78,48.8,47699.0,47.7213,47.7995,47.6822,47.7017,47699.0
2025-01-07 14:50:00,48.8,48.86,48.8,48.85,59987.0,47.7017,47.7604,47.7017,47.7506,59987.0
2025-01-07 15:00:00,48.84,48.85,48.71,48.76,99753.0,47.7408,47.7506,47.6138,47.6626,99753.0
2025-01-07 15:10:00,48.76,48.78,48.61,48.62,110450.0,47.6626,47.6822,47.516,47.5258,110450.0
2025-01-07 15:20:00,48.62,48.62,48.48,48.53,85526.0,47.5258,47.5258,47.3889,47.4378,85526.0
2025-01-07 15:30:00,48.53,48.59,48.47,48.57,90470.0,47.4378,47.4965,47.3792,47.4769,90470.0
2025-01-07 15:40:00,48.56,48.65,48.55,48.62,126479.0,47.4671,47.5551,47.4574,47.5258,126479.0
2025-01-07 15:50:00,48.63,48.79,48.6,48.71,516100.0,47.5356,47.692,47.5062,47.6138,516100.0
2025-01-08 09:30:00,48.66,48.69,48.28,48.44,156290.0,47.5649,47.5942,47.1935,47.3498,156290.0
2025-01-08 09:40:00,48.41,48.47,48.17,48.29,91015.0,47.3205,47.3792,47.0859,47.2032,91015.0
2025-01-08 09:50:00,48.28,48.33,48.07,48.09,94170.0,47.1935,47.2423,46.9882,47.0077,94170.0
2025-01-08 10:00:00,48.07,48.29,48.07,48.19,79941.0,46.9882,47.2032,46.9882,47.1055,79941.0
2025-01-08 10:10:00,48.2,48.23,47.95,47.97,82594.0,47.1153,47.1446,46.8709,46.8904,82594.0
2025-01-08 10:20:00,47.97,48.05,47.89,47.95,91742.0,46.8904,46.9686,46.8122,46.8709,91742.0
2025-01-08 10:30:00,47.94,48.18,47.93,48.14,93053.0,46.8611,47.0957,46.8513,47.0566,93053.0
2025-01-08 10:40:00,48.15,48.25,48.11,48.22,49407.0,47.0664,47.1641,47.0273,47.1348,49407.0
2025-01-08 10:50:00,48.25,48.41,48.24,48.41,54519.0,47.1641,47.3205,47.1544,47.3205,54519.0
2025-01-08 11:00:00,48.41,48.41,48.27,48.39,66531.0,47.3205,47.3205,47.1837,47.301,66531.0
2025-01-08 11:10:00,48.39,48.41,48.23,48.28,36162.0,47.301,47.3205,47.1446,47.1935,36162.0
2025-01-08 11:20:00,48.3,48.31,48.22,48.27,29639.0,47.213,47.2228,47.1348,47.1837,29639.0
2025-01-08 11:30:00,48.27,48.46,48.26,48.44,35647.0,47.1837,47.3694,47.1739,47.3498,35647.0
2025-01-08 11:40:00,48.44,48.47,48.35,48.39,68791.0,47.3498,47.3792,47.2619,47.301,68791.0
2025-01-08 11:50:00,48.39,48.4,48.34,48.38,55237.0,47.301,47.3107,47.2521,47.2912,55237.0
2025-01-08 12:00:00,48.38,48.4,48.27,48.3,40621.0,47.2912,47.3107,47.1837,47.213,40621.0
2025-01-08 12:10:00,48.3,48.3,48.24,48.3,39664.0,47.213,47.213,47.1544,47.213,39664.0
2025-01-08 12:20:00,48.3,48.35,48.26,48.29,54420.0,47.213,47.2619,47.1739,47.2032,54420.0
2025-01-08 12:30:00,48.29,48.32,48.23,48.23,50066.0,47.2032,47.2326,47.1446,47.1446,50066.0
2025-01-08 12:40:00,48.23,48.3,48.22,48.25,68407.0,47.1446,47.213,47.1348,47.1641,68407.0
2025-01-08 12:50:00,48.25,48.34,48.23,48.31,65415.0,47.1641,47.2521,47.1446,47.2228,65415.0
2025-01-08 13:00:00,48.3,48.5,48.3,48.39,62053.0,47.213,47.4085,47.213,47.301,62053.0
2025-01-08 13:10:00,48.38,48.39,48.34,48.38,51861.0,47.2912,47.301,47.2521,47.2912,51861.0
2025-01-08 13:20:00,48.38,48.53,48.34,48.47,65485.0,47.2912,47.4378,47.2521,47.3792,65485.0
2025-01-08 13:30:00,48.47,48.52,48.42,48.52,58138.0,47.3792,47.428,47.3303,47.428,58138.0
2025-01-08 13:40:00,48.52,48.56,48.46,48.48,32787.0,47.428,47.4671,47.3694,47.3889,32787.0
2025-01-08 13:50:00,48.47,48.49,48.34,48.44,35066.0,47.3792,47.3987,47.2521,47.3498,35066.0
2025-01-08 14:00:00,48.43,48.61,48.37,48.59,46011.0,47.3401,47.516,47.2814,47.4965,46011.0
2025-01-08 14:10:00,48.59,48.59,48.47,48.57,48215.0,47.4965,47.4965,47.3792,47.4769,48215.0
2025-01-08 14:20:00,48.55,48.63,48.54,48.55,60249.0,47.4574,47.5356,47.4476,47.4574,60249.0
2025-01-08 14:30:00,48.54,48.54,48.41,48.44,34899.0,47.4476,47.4476,47.3205,47.3498,34899.0
2025-01-08 14:40:00,48.43,48.47,48.39,48.47,33499.0,47.3401,47.3792,47.301,47.3792,33499.0
2025-01-08 14:50:00,48.47,48.49,48.42,48.45,43937.0,47.3792,47.3987,47.3303,47.3596,43937.0
2025-01-08 15:00:00,48.45,48.51,48.41,48.45,43681.0,47.3596,47.4183,47.3205,47.3596,43681.0
2025-01-08 15:10:00,48.45,48.49,48.4,48.45,67641.0,47.3596,47.3987,47.3107,47.3596,67641.0
2025-01-08 15:20:00,48.45,48.53,48.43,48.5,55509.0,47.3596,47.4378,47.3401,47.4085,55509.0
2025-01-08 15:30:00,48.5,48.53,48.42,48.45,86102.0,47.4085,47.4378,47.3303,47.3596,86102.0
2025-01-08 15:40:00,48.44,48.48,48.41,48.48,99943.0,47.3498,47.3889,47.3205,47.3889,99943.0
2025-01-08 15:50:00,48.48,48.59,48.48,48.52,444033.0,47.3889,47.4965,47.3889,47.428,444033.0
2025-01-10 09:30:00,47.89,48.09,47.55,47.61,189967.0,46.8122,47.0077,46.4799,46.5385,189967.0
2025-01-10 09:40:00,47.59,47.85,47.58,47.72,96208.0,46.519,46.7731,46.5092,46.6461,96208.0
2025-01-10 09:50:00,47.69,47.77,47.58,47.63,68879.0,46.6167,46.6949,46.5092,46.5581,68879.0
2025-01-10 10:00:00,47.62,47.63,47.22,47.34,105074.0,46.5483,46.5581,46.1573,46.2746,105074.0
2025-01-10 10:10:00,47.36,47.47,47.23,47.41,82503.0,46.2942,46.4017,46.1671,46.343,82503.0
2025-01-10 10:20:00,47.4,47.48,47.36,47.43,51679.0,46.3333,46.4115,46.2942,46.3626,51679.0
2025-01-10 10:30:00,47.41,47.51,47.38,47.46,55592.0,46.343,46.4408,46.3137,46.3919,55592.0
2025-01-10 10:40:00,47.46,47.46,47.28,47.32,96418.0,46.3919,46.3919,46.216,46.2551,96418.0
2025-01-10 10:50:00,47.32,47.46,47.21,47.4,93391.0,46.2551,46.3919,46.1475,46.3333,93391.0
2025-01-10 11:00:00,47.4,47.45,47.25,47.29,137816.0,46.3333,46.3821,46.1866,46.2257,137816.0
2025-01-10 11:10:00,47.3,47.35,47.22,47.23,97650.0,46.2355,46.2844,46.1573,46.1671,97650.0
2025-01-10 11:20:00,47.23,47.3,47.17,47.23,95432.0,46.1671,46.2355,46.1084,46.1671,95432.0
2025-01-10 11:30:00,47.23,47.26,47.16,47.18,73649.0,46.1671,46.1964,46.0987,46.1182,73649.0
2025-01-10 11:40:00,47.18,47.3,47.17,47.2,74967.0,46.1182,46.2355,46.1084,46.1378,74967.0
2025-01-10 11:50:00,47.2,47.24,47.11,47.12,42342.0,46.1378,46.1769,46.0498,46.0596,42342.0
2025-01-10 12:00:00,47.13,47.16,47.05,47.1,53129.0,46.0693,46.0987,45.9911,46.04,53129.0
2025-01-10 12:10:00,47.11,47.2,47.07,47.18,52842.0,46.0498,46.1378,46.0107,46.1182,52842.0
2025-01-10 12:20:00,47.18,47.23,47.11,47.21,52101.0,46.1182,46.1671,46.0498,46.1475,52101.0
2025-01-10 12:30:00,47.2,47.29,47.19,47.25,53478.0,46.1378,46.2257,46.128,46.1866,53478.0
2025-01-10 12:40:00,47.25,47.28,47.2,47.25,88796.0,46.1866,46.216,46.1378,46.1866,88796.0
2025-01-10 12:50:00,47.24,47.27,47.19,47.26,107206.0,46.1769,46.2062,46.128,46.1964,107206.0
2025-01-10 13:00:00,47.25,47.3,47.21,47.29,107698.0,46.1866,46.2355,46.1475,46.2257,107698.0
2025-01-10 13:10:00,47.29,47.33,47.26,47.32,104398.0,46.2257,46.2648,46.1964,46.2551,104398.0
2025-01-10 13:20:00,47.32,47.45,47.3,47.39,383111.0,46.2551,46.3821,46.2355,46.3235,383111.0
2025-01-10 13:30:00,47.4,47.4,47.26,47.33,108715.0,46.3333,46.3333,46.1964,46.2648,108715.0
2025-01-10 13:40:00,47.33,47.46,47.3,47.46,87373.0,46.2648,46.3919,46.2355,46.3919,87373.0
2025-01-10 13:50:00,47.45,47.49,47.4,47.48,63552.0,46.3821,46.4212,46.3333,46.4115,63552.0
2025-01-10 14:00:00,47.49,47.49,47.3,47.31,85575.0,46.4212,46.4212,46.2355,46.2453,85575.0
2025-01-10 14:10:00,47.3,47.47,47.3,47.47,79268.0,46.2355,46.4017,46.2355,46.4017,79268.0
2025-01-10 14:20:00,47.46,47.49,47.35,47.41,72597.0,46.3919,46.4212,46.2844,46.343,72597.0
2025-01-10 14:30:00,47.41,47.42,47.31,47.38,51911.0,46.343,46.3528,46.2453,46.3137,51911.0
2025-01-10 14:40:00,47.38,47.41,47.33,47.34,53900.0,46.3137,46.343,46.2648,46.2746,53900.0
2025-01-10 14:50:00,47.34,47.44,47.33,47.41,59793.0,46.2746,46.3724,46.2648,46.343,59793.0
2025-01-10 15:00:00,47.41,47.49,47.32,47.43,130034.0,46.343,46.4212,46.2551,46.3626,130034.0
2025-01-10 15:10:00,47.43,47.45,47.22,47.23,116994.0,46.3626,46.3821,46.1573,46.1671,116994.0
2025-01-10 15:20:00,47.23,47.26,47.13,47.16,451278.0,46.1671,46.1964,46.0693,46.0987,451278.0
2025-01-10 15:30:00,47.14,47.4,47.14,47.3,123246.0,46.0791,46.3333,46.0791,46.2355,123246.0
2025-01-10 15:40:00,47.3,47.37,47.27,47.29,153889.0,46.2355,46.3039,46.2062,46.2257,153889.0
2025-01-10 15:50:00,47.28,47.5,47.27,47.38,886541.0,46.216,46.431,46.2062,46.3137,886541.0
2025-01-13 09:30:00,47.54,47.98,47.41,47.9,250247.0,46.4701,46.9002,46.343,46.822,250247.0
2025-01-13 09:40:00,47.91,48.08,47.76,48.08,154356.0,46.8318,46.998,46.6852,46.998,154356.0
2025-01-13 09:50:00,48.08,48.1,47.94,47.98,139320.0,46.998,47.0175,46.8611,46.9002,139320.0
2025-01-13 10:00:00,47.98,47.98,47.79,47.79,80003.0,46.9002,46.9002,46.7145,46.7145,80003.0
2025-01-13 10:10:00,47.8,47.88,47.74,47.85,99238.0,46.7243,46.8025,46.6656,46.7731,99238.0
2025-01-13 10:20:00,47.84,47.9,47.61,47.63,120388.0,46.7634,46.822,46.5385,46.5581,120388.0
2025-01-13 10:30:00,47.64,47.76,47.61,47.74,194235.0,46.5679,46.6852,46.5385,46.6656,194235.0
2025-01-13 10:40:00,47.73,48.01,47.73,47.85,156554.0,46.6558,46.9295,46.6558,46.7731,156554.0
2025-01-13 10:50:00,47.85,47.92,47.76,47.89,141082.0,46.7731,46.8416,46.6852,46.8122,141082.0
2025-01-13 11:00:00,47.89,47.91,47.82,47.87,135343.0,46.8122,46.8318,46.7438,46.7927,135343.0
2025-01-13 11:10:00,47.88,47.92,47.81,47.85,66023.0,46.8025,46.8416,46.734,46.7731,66023.0
2025-01-13 11:20:00,47.86,47.92,47.7,47.71,117438.0,46.7829,46.8416,46.6265,46.6363,117438.0
2025-01-13 11:30:00,47.71,47.77,47.63,47.65,61707.0,46.6363,46.6949,46.5581,46.5776,61707.0
2025-01-13 11:40:00,47.64,47.73,47.63,47.65,62298.0,46.5679,46.6558,46.5581,46.5776,62298.0
2025-01-13 11:50:00,47.64,47.66,47.51,47.52,60633.0,46.5679,46.5874,46.4408,46.4506,60633.0
2025-01-13 12:00:00,47.52,47.67,47.49,47.67,111165.0,46.4506,46.5972,46.4212,46.5972,111165.0
2025-01-13 12:10:00,47.67,47.73,47.61,47.73,58134.0,46.5972,46.6558,46.5385,46.6558,58134.0
2025-01-13 12:20:00,47.73,47.75,47.65,47.67,49933.0,46.6558,46.6754,46.5776,46.5972,49933.0
2025-01-13 12:30:00,47.66,47.72,47.63,47.66,45005.0,46.5874,46.6461,46.5581,46.5874,45005.0
2025-01-13 12:40:00,47.66,47.75,47.64,47.7,64372.0,46.5874,46.6754,46.5679,46.6265,64372.0
2025-01-13 12:50:00,47.7,47.75,47.67,47.73,62844.0,46.6265,46.6754,46.5972,46.6558,62844.0
2025-01-13 13:00:00,47.72,47.72,47.64,47.7,97253.0,46.6461,46.6461,46.5679,46.6265,97253.0
2025-01-13 13:10:00,47.7,47.78,47.68,47.77,52738.0,46.6265,46.7047,46.607,46.6949,52738.0
2025-01-13 13:20:00,47.76,47.82,47.75,47.82,30322.0,46.6852,46.7438,46.6754,46.7438,30322.0
2025-01-13 13:30:00,47.83,47.89,47.78,47.84,57299.0,46.7536,46.8122,46.7047,46.7634,57299.0
2025-01-13 13:40:00,47.83,47.86,47.76,47.84,55780.0,46.7536,46.7829,46.6852,46.7634,55780.0
2025-01-13 13:50:00,47.84,47.94,47.79,47.93,306395.0,46.7634,46.8611,46.7145,46.8513,306395.0
2025-01-13 14:00:00,47.92,47.97,47.88,47.97,96563.0,46.8416,46.8904,46.8025,46.8904,96563.0
2025-01-13 14:10:00,47.96,48.0,47.94,47.96,79062.0,46.8807,46.9198,46.8611,46.8807,79062.0
2025-01-13 14:20:00,47.96,48.01,47.91,48.0,165910.0,46.8807,46.9295,46.8318,46.9198,165910.0
2025-01-13 14:30:00,48.0,48.1,47.96,48.07,100165.0,46.9198,47.0175,46.8807,46.9882,100165.0
2025-01-13 14:40:00,48.07,48.14,48.06,48.07,77783.0,46.9882,47.0566,46.9784,46.9882,77783.0
2025-01-13 14:50:00,48.07,48.16,48.05,48.16,78950.0,46.9882,47.0762,46.9686,47.0762,78950.0
2025-01-13 15:00:00,48.16,48.23,48.1,48.18,138560.0,47.0762,47.1446,47.0175,47.0957,138560.0
2025-01-13 15:10:00,48.18,48.29,48.17,48.29,241440.0,47.0957,47.2032,47.0859,47.2032,241440.0
2025-01-13 15:20:00,48.26,48.26,48.19,48.22,108542.0,47.1739,47.1739,47.1055,47.1348,108542.0
2025-01-13 15:30:00,48.21,48.32,48.17,48.28,119589.0,47.125,47.2326,47.0859,47.1935,119589.0
2025-01-13 15:40:00,48.29,48.4,48.28,48.38,205028.0,47.2032,47.3107,47.1935,47.2912,205028.0
2025-01-13 15:50:00,48.38,48.41,48.3,48.36,848813.0,47.2912,47.3205,47.213,47.2717,848813.0
2025-01-14 09:30:00,48.81,49.04,48.75,48.92,276099.0,47.7115,47.9363,47.6529,47.819,276099.0
2025-01-14 09:40:00,48.91,49.0,48.82,48.92,141864.0,47.8093,47.8972,47.7213,47.819,141864.0
2025-01-14 09:50:00,48.92,48.95,48.81,48.92,160772.0,47.819,47.8484,47.7115,47.819,160772.0
2025-01-14 10:00:00,48.93,49.08,48.9,49.01,125237.0,47.8288,47.9754,47.7995,47.907,125237.0
2025-01-14 10:10:00,49.01,49.11,48.93,49.05,149049.0,47.907,48.0048,47.8288,47.9461,149049.0
2025-01-14 10:20:00,49.05,49.12,48.95,49.01,129797.0,47.9461,48.0145,47.8484,47.907,129797.0
2025-01-14 10:30:00,49.01,49.1,49.0,49.09,144803.0,47.907,47.995,47.8972,47.9852,144803.0
2025-01-14 10:40:00,49.1,49.16,49.02,49.07,132340.0,47.995,48.0536,47.9168,47.9657,132340.0
2025-01-14 10:50:00,49.06,49.1,49.0,49.03,114389.0,47.9559,47.995,47.8972,47.9266,114389.0
2025-01-14 11:00:00,49.03,49.05,48.9,48.98,145630.0,47.9266,47.9461,47.7995,47.8777,145630.0
2025-01-14 11:10:00,48.97,48.99,48.88,48.91,114811.0,47.8679,47.8875,47.7799,47.8093,114811.0
2025-01-14 11:20:00,48.91,48.97,48.88,48.88,117385.0,47.8093,47.8679,47.7799,47.7799,117385.0
2025-01-14 11:30:00,48.89,48.93,48.83,48.86,100452.0,47.7897,47.8288,47.7311,47.7604,100452.0
2025-01-14 11:40:00,48.86,48.87,48.74,48.75,80950.0,47.7604,47.7702,47.6431,47.6529,80950.0
2025-01-14 11:50:00,48.75,48.8,48.68,48.69,112385.0,47.6529,47.7017,47.5844,47.5942,112385.0
2025-01-14 12:00:00,48.69,48.82,48.67,48.78,74689.0,47.5942,47.7213,47.5747,47.6822,74689.0
2025-01-14 12:10:00,48.78,48.85,48.77,48.79,105585.0,47.6822,47.7506,47.6724,47.692,105585.0
2025-01-14 12:20:00,48.79,48.8,48.71,48.79,79071.0,47.692,47.7017,47.6138,47.692,79071.0
2025-01-14 12:30:00,48.79,48.82,48.7,48.82,84034.0,47.692,47.7213,47.604,47.7213,84034.0
2025-01-14 12:40:00,48.81,48.9,48.79,48.86,68793.0,47.7115,47.7995,47.692,47.7604,68793.0
2025-01-14 12:50:00,48.85,48.94,48.85,48.93,70524.0,47.7506,47.8386,47.7506,47.8288,70524.0
2025-01-14 13:00:00,48.92,49.0,48.91,48.97,59310.0,47.819,47.8972,47.8093,47.8679,59310.0
2025-01-14 13:10:00,48.97,49.09,48.96,49.05,74269.0,47.8679,47.9852,47.8581,47.9461,74269.0
2025-01-14 13:20:00,49.05,49.12,49.04,49.11,130638.0,47.9461,48.0145,47.9363,48.0048,130638.0
2025-01-14 13:30:00,49.1,49.26,49.09,49.25,149316.0,47.995,48.1514,47.9852,48.1416,149316.0
2025-01-14 13:40:00,49.26,49.35,49.22,49.32,98879.0,48.1514,48.2394,48.1123,48.21,98879.0
2025-01-14 13:50:00,49.32,49.32,49.22,49.27,167365.0,48.21,48.21,48.1123,48.1612,167365.0
2025-01-14 14:00:00,49.27,49.27,49.15,49.17,81346.0,48.1612,48.1612,48.0439,48.0634,81346.0
2025-01-14 14:10:00,49.18,49.23,49.16,49.2,144372.0,48.0732,48.1221,48.0536,48.0927,144372.0
2025-01-14 14:20:00,49.2,49.24,49.13,49.14,129321.0,48.0927,48.1318,48.0243,48.0341,129321.0
2025-01-14 14:30:00,49.14,49.16,49.08,49.09,81866.0,48.0341,48.0536,47.9754,47.9852,81866.0
2025-01-14 14:40:00,49.09,49.12,49.07,49.07,84565.0,47.9852,48.0145,47.9657,47.9657,84565.0
2025-01-14 14:50:00,49.07,49.07,48.9,48.93,138867.0,47.9657,47.9657,47.7995,47.8288,138867.0
2025-01-14 15:00:00,48.93,48.97,48.86,48.94,123067.0,47.8288,47.8679,47.7604,47.8386,123067.0
2025-01-14 15:10:00,48.95,49.06,48.93,49.06,136280.0,47.8484,47.9559,47.8288,47.9559,136280.0
2025-01-14 15:20:00,49.05,49.1,48.99,49.02,85511.0,47.9461,47.995,47.8875,47.9168,85511.0
2025-01-14 15:30:00,49.03,49.08,48.99,49.05,161450.0,47.9266,47.9754,47.8875,47.9461,161450.0
2025-01-14 15:40:00,49.05,49.11,49.02,49.05,259605.0,47.9461,48.0048,47.9168,47.9461,259605.0
2025-01-14 15:50:00,49.06,49.12,48.98,49.05,1018947.0,47.9559,48.0145,47.8777,47.9461,1018947.0
2025-01-15 09:30:00,50.45,50.71,50.24,50.27,529763.0,49.3146,49.5688,49.1093,49.1387,529763.0
2025-01-15 09:40:00,50.27,50.5,50.24,50.48,189366.0,49.1387,49.3635,49.1093,49.3439,189366.0
2025-01-15 09:50:00,50.48,50.81,50.39,50.73,414218.0,49.3439,49.6665,49.256,49.5883,414218.0
2025-01-15 10:00:00,50.74,50.78,50.56,50.78,194092.0,49.5981,49.6372,49.4221,49.6372,194092.0
2025-01-15 10:10:00,50.77,50.88,50.69,50.79,207551.0,49.6274,49.7349,49.5492,49.647,207551.0
2025-01-15 10:20:00,50.79,50.79,50.62,50.66,394127.0,49.647,49.647,49.4808,49.5199,394127.0
2025-01-15 10:30:00,50.65,50.7,50.41,50.48,501390.0,49.5101,49.559,49.2755,49.3439,501390.0
2025-01-15 10:40:00,50.47,50.6,50.33,50.52,509018.0,49.3342,49.4612,49.1973,49.383,509018.0
2025-01-15 10:50:00,50.51,50.68,50.45,50.63,273942.0,49.3733,49.5394,49.3146,49.4906,273942.0
2025-01-15 11:00:00,50.65,50.72,50.59,50.71,282998.0,49.5101,49.5785,49.4515,49.5688,282998.0
2025-01-15 11:10:00,50.7,50.71,50.55,50.6,338763.0,49.559,49.5688,49.4124,49.4612,338763.0
2025-01-15 11:20:00,50.59,50.74,50.56,50.68,193339.0,49.4515,49.5981,49.4221,49.5394,193339.0
2025-01-15 11:30:00,50.64,50.71,50.57,50.64,405351.0,49.5003,49.5688,49.4319,49.5003,405351.0
2025-01-15 11:40:00,50.63,50.69,50.58,50.62,157712.0,49.4906,49.5492,49.4417,49.4808,157712.0
2025-01-15 11:50:00,50.61,50.74,50.57,50.73,185823.0,49.471,49.5981,49.4319,49.5883,185823.0
2025-01-15 12:00:00,50.73,50.74,50.65,50.66,109208.0,49.5883,49.5981,49.5101,49.5199,109208.0
2025-01-15 12:10:00,50.66,50.75,50.65,50.66,81142.0,49.5199,49.6079,49.5101,49.5199,81142.0
2025-01-15 12:20:00,50.65,50.68,50.57,50.58,153543.0,49.5101,49.5394,49.4319,49.4417,153543.0
2025-01-15 12:30:00,50.57,50.69,50.55,50.61,122371.0,49.4319,49.5492,49.4124,49.471,122371.0
2025-01-15 12:40:00,50.61,50.62,50.54,50.58,101339.0,49.471,49.4808,49.4026,49.4417,101339.0
2025-01-15 12:50:00,50.57,50.59,50.48,50.51,102873.0,49.4319,49.4515,49.3439,49.3733,102873.0
2025-01-15 13:00:00,50.51,50.55,50.45,50.52,112986.0,49.3733,49.4124,49.3146,49.383,112986.0
2025-01-15 13:10:00,50.52,50.67,50.51,50.61,102460.0,49.383,49.5297,49.3733,49.471,102460.0
2025-01-15 13:20:00,50.61,50.66,50.6,50.66,158324.0,49.471,49.5199,49.4612,49.5199,158324.0
2025-01-15 13:30:00,50.66,50.75,50.62,50.75,155268.0,49.5199,49.6079,49.4808,49.6079,155268.0
2025-01-15 13:40:00,50.75,50.84,50.74,50.78,127068.0,49.6079,49.6958,49.5981,49.6372,127068.0
2025-01-15 13:50:00,50.78,50.86,50.78,50.82,92846.0,49.6372,49.7154,49.6372,49.6763,92846.0
2025-01-15 14:00:00,50.82,50.97,50.79,50.91,140597.0,49.6763,49.8229,49.647,49.7643,140597.0
2025-01-15 14:10:00,50.91,50.93,50.84,50.9,107121.0,49.7643,49.7838,49.6958,49.7545,107121.0
2025-01-15 14:20:00,50.9,50.99,50.88,50.95,143448.0,49.7545,49.8425,49.7349,49.8034,143448.0
2025-01-15 14:30:00,50.95,51.02,50.9,51.02,153394.0,49.8034,49.8718,49.7545,49.8718,153394.0
2025-01-15 14:40:00,51.02,51.12,51.02,51.1,110720.0,49.8718,49.9695,49.8718,49.95,110720.0
2025-01-15 14:50:00,51.1,51.1,50.99,51.01,235287.0,49.95,49.95,49.8425,49.862,235287.0
2025-01-15 15:00:00,51.01,51.1,50.99,51.07,241348.0,49.862,49.95,49.8425,49.9207,241348.0
2025-01-15 15:10:00,51.07,51.12,51.03,51.07,119171.0,49.9207,49.9695,49.8816,49.9207,119171.0
2025-01-15 15:20:00,51.07,51.08,50.95,50.97,181163.0,49.9207,49.9304,49.8034,49.8229,181163.0
2025-01-15 15:30:00,50.97,50.99,50.85,50.86,226427.0,49.8229,49.8425,49.7056,49.7154,226427.0
2025-01-15 15:40:00,50.86,51.03,50.84,50.99,251581.0,49.7154,49.8816,49.6958,49.8425,251581.0
2025-01-15 15:50:00,50.98,51.09,50.86,50.86,1365712.0,49.8327,49.9402,49.7154,49.7154,1365712.0
2025-01-16 09:30:00,47.89,49.21,47.75,48.96,1204288.0,46.8122,48.1025,46.6754,47.8581,1204288.0
2025-01-16 09:40:00,48.99,49.02,48.02,48.48,1059068.0,47.8875,47.9168,46.9393,47.3889,1059068.0
2025-01-16 09:50:00,48.45,48.64,48.01,48.03,608635.0,47.3596,47.5453,46.9295,46.9491,608635.0
2025-01-16 10:00:00,48.03,48.17,47.77,47.88,583470.0,46.9491,47.0859,46.6949,46.8025,583470.0
2025-01-16 10:10:00,47.88,47.96,47.53,47.53,592598.0,46.8025,46.8807,46.4603,46.4603,592598.0
2025-01-16 10:20:00,47.52,47.82,47.42,47.43,623014.0,46.4506,46.7438,46.3528,46.3626,623014.0
2025-01-16 10:30:00,47.43,47.95,47.38,47.52,655687.0,46.3626,46.8709,46.3137,46.4506,655687.0
2025-01-16 10:40:00,47.53,47.6,47.2,47.39,424652.0,46.4603,46.5288,46.1378,46.3235,424652.0
2025-01-16 10:50:00,47.39,47.48,47.25,47.47,292724.0,46.3235,46.4115,46.1866,46.4017,292724.0
2025-01-16 11:00:00,47.48,47.82,47.47,47.8,509606.0,46.4115,46.7438,46.4017,46.7243,509606.0
2025-01-16 11:10:00,47.8,47.91,47.66,47.89,333211.0,46.7243,46.8318,46.5874,46.8122,333211.0
2025-01-16 11:20:00,47.88,48.01,47.78,47.93,379966.0,46.8025,46.9295,46.7047,46.8513,379966.0
2025-01-16 11:30:00,47.92,48.07,47.88,48.04,371199.0,46.8416,46.9882,46.8025,46.9589,371199.0
2025-01-16 11:40:00,48.04,48.19,47.98,48.19,191696.0,46.9589,47.1055,46.9002,47.1055,191696.0
2025-01-16 11:50:00,48.18,48.21,47.98,48.15,217131.0,47.0957,47.125,46.9002,47.0664,217131.0
2025-01-16 12:00:00,48.16,48.18,47.8,47.97,275286.0,47.0762,47.0957,46.7243,46.8904,275286.0
2025-01-16 12:10:00,47.97,48.02,47.92,47.93,136389.0,46.8904,46.9393,46.8416,46.8513,136389.0
2025-01-16 12:20:00,47.93,48.23,47.92,48.23,195032.0,46.8513,47.1446,46.8416,47.1446,195032.0
2025-01-16 12:30:00,48.22,48.43,48.2,48.43,121565.0,47.1348,47.3401,47.1153,47.3401,121565.0
2025-01-16 12:40:00,48.43,48.43,48.14,48.15,320654.0,47.3401,47.3401,47.0566,47.0664,320654.0
2025-01-16 12:50:00,48.16,48.3,48.13,48.23,87513.0,47.0762,47.213,47.0468,47.1446,87513.0
2025-01-16 13:00:00,48.22,48.29,48.18,48.29,118932.0,47.1348,47.2032,47.0957,47.2032,118932.0
2025-01-16 13:10:00,48.29,48.41,48.26,48.34,100961.0,47.2032,47.3205,47.1739,47.2521,100961.0
2025-01-16 13:20:00,48.34,48.52,48.33,48.41,116190.0,47.2521,47.428,47.2423,47.3205,116190.0
2025-01-16 13:30:00,48.41,48.49,48.31,48.45,124578.0,47.3205,47.3987,47.2228,47.3596,124578.0
2025-01-16 13:40:00,48.46,48.52,48.35,48.5,140225.0,47.3694,47.428,47.2619,47.4085,140225.0
2025-01-16 13:50:00,48.51,48.58,48.44,48.48,139883.0,47.4183,47.4867,47.3498,47.3889,139883.0
2025-01-16 14:00:00,48.48,48.5,48.32,48.34,183330.0,47.3889,47.4085,47.2326,47.2521,183330.0
2025-01-16 14:10:00,48.34,48.37,48.16,48.18,128626.0,47.2521,47.2814,47.0762,47.0957,128626.0
2025-01-16 14:20:00,48.18,48.18,47.91,48.02,168482.0,47.0957,47.0957,46.8318,46.9393,168482.0
2025-01-16 14:30:00,48.02,48.1,47.9,47.91,141721.0,46.9393,47.0175,46.822,46.8318,141721.0
2025-01-16 14:40:00,47.9,47.91,47.77,47.79,251448.0,46.822,46.8318,46.6949,46.7145,251448.0
2025-01-16 14:50:00,47.79,47.93,47.71,47.72,375354.0,46.7145,46.8513,46.6363,46.6461,375354.0
2025-01-16 15:00:00,47.71,47.84,47.66,47.77,209537.0,46.6363,46.7634,46.5874,46.6949,209537.0
2025-01-16 15:10:00,47.77,47.94,47.76,47.81,224314.0,46.6949,46.8611,46.6852,46.734,224314.0
2025-01-16 15:20:00,47.82,47.94,47.77,47.88,224733.0,46.7438,46.8611,46.6949,46.8025,224733.0
2025-01-16 15:30:00,47.87,48.04,47.86,47.95,267089.0,46.7927,46.9589,46.7829,46.8709,267089.0
2025-01-16 15:40:00,47.96,48.03,47.86,48.02,333498.0,46.8807,46.9491,46.7829,46.9393,333498.0
2025-01-16 15:50:00,48.02,48.3,47.99,48.04,1583648.0,46.9393,47.213,46.91,46.9589,1583648.0
2025-01-17 09:30:00,48.78,48.78,47.41,47.68,1682113.0,47.6822,47.6822,46.343,46.607,1682113.0
2025-01-17 09:40:00,47.69,48.27,47.64,48.27,548898.0,46.6167,47.1837,46.5679,47.1837,548898.0
2025-01-17 09:50:00,48.28,48.33,47.96,48.11,510495.0,47.1935,47.2423,46.8807,47.0273,510495.0
2025-01-17 10:00:00,48.11,48.31,48.02,48.24,354415.0,47.0273,47.2228,46.9393,47.1544,354415.0
2025-01-17 10:10:00,48.25,48.49,48.1,48.16,257124.0,47.1641,47.3987,47.0175,47.0762,257124.0
2025-01-17 10:20:00,48.16,48.16,47.91,48.06,341604.0,47.0762,47.0762,46.8318,46.9784,341604.0
2025-01-17 10:30:00,48.07,48.22,48.03,48.15,220029.0,46.9882,47.1348,46.9491,47.0664,220029.0
2025-01-17 10:40:00,48.15,48.16,47.98,48.0,306256.0,47.0664,47.0762,46.9002,46.9198,306256.0
2025-01-17 10:50:00,48.0,48.03,47.91,48.01,579813.0,46.9198,46.9491,46.8318,46.9295,579813.0
2025-01-17 11:00:00,48.02,48.15,47.94,47.98,252612.0,46.9393,47.0664,46.8611,46.9002,252612.0
2025-01-17 11:10:00,47.98,48.21,47.95,48.09,289660.0,46.9002,47.125,46.8709,47.0077,289660.0
2025-01-17 11:20:00,48.09,48.19,48.02,48.09,126984.0,47.0077,47.1055,46.9393,47.0077,126984.0
2025-01-17 11:30:00,48.09,48.15,48.07,48.09,167876.0,47.0077,47.0664,46.9882,47.0077,167876.0
2025-01-17 11:40:00,48.09,48.1,47.94,48.02,230345.0,47.0077,47.0175,46.8611,46.9393,230345.0
2025-01-17 11:50:00,48.02,48.12,47.99,48.08,159504.0,46.9393,47.0371,46.91,46.998,159504.0
2025-01-17 12:00:00,48.07,48.07,47.91,47.95,209285.0,46.9882,46.9882,46.8318,46.8709,209285.0
2025-01-17 12:10:00,47.95,48.14,47.94,48.12,150130.0,46.8709,47.0566,46.8611,47.0371,150130.0
2025-01-17 12:20:00,48.11,48.23,48.09,48.17,161616.0,47.0273,47.1446,47.0077,47.0859,161616.0
2025-01-17 12:30:00,48.18,48.23,48.14,48.21,133145.0,47.0957,47.1446,47.0566,47.125,133145.0
2025-01-17 12:40:00,48.22,48.23,48.11,48.11,109273.0,47.1348,47.1446,47.0273,47.0273,109273.0
2025-01-17 12:50:00,48.09,48.15,48.06,48.09,196079.0,47.0077,47.0664,46.9784,47.0077,196079.0
2025-01-17 13:00:00,48.08,48.15,48.04,48.11,127642.0,46.998,47.0664,46.9589,47.0273,127642.0
2025-01-17 13:10:00,48.11,48.16,48.03,48.05,125390.0,47.0273,47.0762,46.9491,46.9686,125390.0
2025-01-17 13:20:00,48.05,48.07,47.97,47.99,139620.0,46.9686,46.9882,46.8904,46.91,139620.0
2025-01-17 13:30:00,47.99,48.03,47.88,47.96,162523.0,46.91,46.9491,46.8025,46.8807,162523.0
2025-01-17 13:40:00,47.96,47.97,47.9,47.93,113461.0,46.8807,46.8904,46.822,46.8513,113461.0
2025-01-17 13:50:00,47.93,48.0,47.91,48.0,112592.0,46.8513,46.9198,46.8318,46.9198,112592.0
2025-01-17 14:00:00,48.0,48.11,47.98,48.1,107165.0,46.9198,47.0273,46.9002,47.0175,107165.0
2025-01-17 14:10:00,48.09,48.18,48.06,48.1,105696.0,47.0077,47.0957,46.9784,47.0175,105696.0
2025-01-17 14:20:00,48.09,48.24,48.09,48.19,76626.0,47.0077,47.1544,47.0077,47.1055,76626.0
2025-01-17 14:30:00,48.2,48.24,48.13,48.21,152473.0,47.1153,47.1544,47.0468,47.125,152473.0
2025-01-17 14:40:00,48.21,48.24,48.13,48.17,96329.0,47.125,47.1544,47.0468,47.0859,96329.0
2025-01-17 14:50:00,48.18,48.25,48.15,48.15,78648.0,47.0957,47.1641,47.0664,47.0664,78648.0
2025-01-17 15:00:00,48.15,48.15,48.0,48.11,251901.0,47.0664,47.0664,46.9198,47.0273,251901.0
2025-01-17 15:10:00,48.11,48.19,48.08,48.18,124872.0,47.0273,47.1055,46.998,47.0957,124872.0
2025-01-17 15:20:00,48.19,48.21,48.14,48.2,208620.0,47.1055,47.125,47.0566,47.1153,208620.0
2025-01-17 15:30:00,48.19,48.32,48.18,48.29,224646.0,47.1055,47.2326,47.0957,47.2032,224646.0
2025-01-17 15:40:00,48.29,48.32,48.2,48.27,188548.0,47.2032,47.2326,47.1153,47.1837,188548.0
2025-01-17 15:50:00,48.26,48.43,48.21,48.32,1066002.0,47.1739,47.3401,47.125,47.2326,1066002.0
2025-01-21 09:30:00,48.66,48.75,48.32,48.43,234094.0,47.5649,47.6529,47.2326,47.3401,234094.0
2025-01-21 09:40:00,48.43,48.84,48.42,48.66,256870.0,47.3401,47.7408,47.3303,47.5649,256870.0
2025-01-21 09:50:00,48.66,48.79,48.59,48.76,201398.0,47.5649,47.692,47.4965,47.6626,201398.0
2025-01-21 10:00:00,48.77,48.95,48.73,48.93,307935.0,47.6724,47.8484,47.6333,47.8288,307935.0
2025-01-21 10:10:00,48.93,49.15,48.87,48.98,358824.0,47.8288,48.0439,47.7702,47.8777,358824.0
2025-01-21 10:20:00,48.98,48.99,48.8,48.92,135730.0,47.8777,47.8875,47.7017,47.819,135730.0
2025-01-21 10:30:00,48.92,49.06,48.88,49.03,123411.0,47.819,47.9559,47.7799,47.9266,123411.0
2025-01-21 10:40:00,49.03,49.07,48.87,48.87,87255.0,47.9266,47.9657,47.7702,47.7702,87255.0
2025-01-21 10:50:00,48.88,49.01,48.81,49.01,127837.0,47.7799,47.907,47.7115,47.907,127837.0
2025-01-21 11:00:00,49.01,49.13,48.99,49.09,79491.0,47.907,48.0243,47.8875,47.9852,79491.0
2025-01-21 11:10:00,49.09,49.29,49.09,49.27,87988.0,47.9852,48.1807,47.9852,48.1612,87988.0
2025-01-21 11:20:00,49.27,49.41,49.24,49.3,132704.0,48.1612,48.298,48.1318,48.1905,132704.0
2025-01-21 11:30:00,49.29,49.36,49.26,49.3,205735.0,48.1807,48.2491,48.1514,48.1905,205735.0
2025-01-21 11:40:00,49.3,49.32,49.17,49.28,117186.0,48.1905,48.21,48.0634,48.1709,117186.0
2025-01-21 11:50:00,49.28,49.32,49.2,49.2,86472.0,48.1709,48.21,48.0927,48.0927,86472.0
2025-01-21 12:00:00,49.2,49.24,49.14,49.22,68853.0,48.0927,48.1318,48.0341,48.1123,68853.0
2025-01-21 12:10:00,49.22,49.28,49.17,49.25,171503.0,48.1123,48.1709,48.0634,48.1416,171503.0
2025-01-21 12:20:00,49.25,49.26,49.15,49.22,101784.0,48.1416,48.1514,48.0439,48.1123,101784.0
2025-01-21 12:30:00,49.22,49.26,49.13,49.16,91322.0,48.1123,48.1514,48.0243,48.0536,91322.0
2025-01-21 12:40:00,49.15,49.19,49.09,49.1,103790.0,48.0439,48.083,47.9852,47.995,103790.0
2025-01-21 12:50:00,49.11,49.19,49.06,49.09,91037.0,48.0048,48.083,47.9559,47.9852,91037.0
2025-01-21 13:00:00,49.09,49.17,49.08,49.09,90221.0,47.9852,48.0634,47.9754,47.9852,90221.0
2025-01-21 13:10:00,49.09,49.13,49.06,49.12,159448.0,47.9852,48.0243,47.9559,48.0145,159448.0
2025-01-21 13:20:00,49.12,49.12,49.0,49.03,109554.0,48.0145,48.0145,47.8972,47.9266,109554.0
2025-01-21 13:30:00,49.03,49.05,48.99,49.03,83525.0,47.9266,47.9461,47.8875,47.9266,83525.0
2025-01-21 13:40:00,49.04,49.06,49.0,49.05,91648.0,47.9363,47.9559,47.8972,47.9461,91648.0
2025-01-21 13:50:00,49.05,49.12,49.04,49.1,57844.0,47.9461,48.0145,47.9363,47.995,57844.0
2025-01-21 14:00:00,49.09,49.13,49.03,49.13,72516.0,47.9852,48.0243,47.9266,48.0243,72516.0
2025-01-21 14:10:00,49.13,49.2,49.11,49.14,157874.0,48.0243,48.0927,48.0048,48.0341,157874.0
2025-01-21 14:20:00,49.14,49.26,49.13,49.19,244983.0,48.0341,48.1514,48.0243,48.083,244983.0
2025-01-21 14:30:00,49.19,49.2,49.05,49.05,108129.0,48.083,48.0927,47.9461,47.9461,108129.0
2025-01-21 14:40:00,49.05,49.1,49.05,49.09,70048.0,47.9461,47.995,47.9461,47.9852,70048.0
2025-01-21 14:50:00,49.09,49.12,49.04,49.06,97396.0,47.9852,48.0145,47.9363,47.9559,97396.0
2025-01-21 15:00:00,49.05,49.07,48.98,49.02,196156.0,47.9461,47.9657,47.8777,47.9168,196156.0
2025-01-21 15:10:00,49.03,49.15,49.0,49.11,133528.0,47.9266,48.0439,47.8972,48.0048,133528.0
2025-01-21 15:20:00,49.11,49.16,49.05,49.08,178500.0,48.0048,48.0536,47.9461,47.9754,178500.0
2025-01-21 15:30:00,49.09,49.13,49.04,49.11,218476.0,47.9852,48.0243,47.9363,48.0048,218476.0
2025-01-21 15:40:00,49.11,49.25,49.09,49.22,228958.0,48.0048,48.1416,47.9852,48.1123,228958.0
2025-01-21 15:50:00,49.22,49.38,49.21,49.32,1062088.0,48.1123,48.2687,48.1025,48.21,1062088.0
2025-01-22 09:30:00,48.99,49.09,48.47,48.51,252018.0,47.8875,47.9852,47.3792,47.4183,252018.0
2025-01-22 09:40:00,48.53,48.55,48.42,48.43,132301.0,47.4378,47.4574,47.3303,47.3401,132301.0
2025-01-22 09:50:00,48.43,48.52,48.33,48.38,129112.0,47.3401,47.428,47.2423,47.2912,129112.0
2025-01-22 10:00:00,48.38,48.5,48.23,48.23,136024.0,47.2912,47.4085,47.1446,47.1446,136024.0
2025-01-22 10:10:00,48.24,48.36,48.13,48.31,165013.0,47.1544,47.2717,47.0468,47.2228,165013.0
2025-01-22 10:20:00,48.31,48.37,48.2,48.28,145111.0,47.2228,47.2814,47.1153,47.1935,145111.0
2025-01-22 10:30:00,48.28,48.29,48.12,48.14,262211.0,47.1935,47.2032,47.0371,47.0566,262211.0
2025-01-22 10:40:00,48.13,48.18,48.01,48.01,183659.0,47.0468,47.0957,46.9295,46.9295,183659.0
2025-01-22 10:50:00,48.01,48.3,47.94,48.29,415569.0,46.9295,47.213,46.8611,47.2032,415569.0
2025-01-22 11:00:00,48.29,48.36,48.22,48.25,230224.0,47.2032,47.2717,47.1348,47.1641,230224.0
2025-01-22 11:10:00,48.24,48.35,48.18,48.21,142474.0,47.1544,47.2619,47.0957,47.125,142474.0
2025-01-22 11:20:00,48.21,48.34,48.19,48.33,96602.0,47.125,47.2521,47.1055,47.2423,96602.0
2025-01-22 11:30:00,48.33,48.36,48.27,48.34,96529.0,47.2423,47.2717,47.1837,47.2521,96529.0
2025-01-22 11:40:00,48.34,48.36,48.24,48.25,189785.0,47.2521,47.2717,47.1544,47.1641,189785.0
2025-01-22 11:50:00,48.25,48.28,48.19,48.2,76632.0,47.1641,47.1935,47.1055,47.1153,76632.0
2025-01-22 12:00:00,48.2,48.28,48.19,48.28,124131.0,47.1153,47.1935,47.1055,47.1935,124131.0
2025-01-22 12:10:00,48.28,48.36,48.25,48.36,91665.0,47.1935,47.2717,47.1641,47.2717,91665.0
2025-01-22 12:20:00,48.35,48.39,48.33,48.34,129190.0,47.2619,47.301,47.2423,47.2521,129190.0
2025-01-22 12:30:00,48.34,48.43,48.32,48.36,77172.0,47.2521,47.3401,47.2326,47.2717,77172.0
2025-01-22 12:40:00,48.36,48.42,48.32,48.39,73057.0,47.2717,47.3303,47.2326,47.301,73057.0
2025-01-22 12:50:00,48.39,48.41,48.34,48.36,53362.0,47.301,47.3205,47.2521,47.2717,53362.0
2025-01-22 13:00:00,48.36,48.4,48.32,48.38,79999.0,47.2717,47.3107,47.2326,47.2912,79999.0
2025-01-22 13:10:00,48.39,48.52,48.38,48.48,158185.0,47.301,47.428,47.2912,47.3889,158185.0
2025-01-22 13:20:00,48.48,48.5,48.42,48.43,144781.0,47.3889,47.4085,47.3303,47.3401,144781.0
2025-01-22 13:30:00,48.43,48.51,48.42,48.51,99760.0,47.3401,47.4183,47.3303,47.4183,99760.0
2025-01-22 13:40:00,48.52,48.54,48.49,48.53,127146.0,47.428,47.4476,47.3987,47.4378,127146.0
2025-01-22 13:50:00,48.53,48.55,48.4,48.41,100095.0,47.4378,47.4574,47.3107,47.3205,100095.0
2025-01-22 14:00:00,48.41,48.47,48.36,48.44,114555.0,47.3205,47.3792,47.2717,47.3498,114555.0
2025-01-22 14:10:00,48.45,48.49,48.42,48.46,76516.0,47.3596,47.3987,47.3303,47.3694,76516.0
2025-01-22 14:20:00,48.45,48.6,48.42,48.59,251088.0,47.3596,47.5062,47.3303,47.4965,251088.0
2025-01-22 14:30:00,48.59,48.64,48.57,48.63,220056.0,47.4965,47.5453,47.4769,47.5356,220056.0
2025-01-22 14:40:00,48.64,48.69,48.61,48.67,103450.0,47.5453,47.5942,47.516,47.5747,103450.0
2025-01-22 14:50:00,48.66,48.68,48.62,48.67,130522.0,47.5649,47.5844,47.5258,47.5747,130522.0
2025-01-22 15:00:00,48.68,48.75,48.61,48.73,173206.0,47.5844,47.6529,47.516,47.6333,173206.0
2025-01-22 15:10:00,48.73,48.75,48.67,48.67,143306.0,47.6333,47.6529,47.5747,47.5747,143306.0
2025-01-22 15:20:00,48.67,48.68,48.62,48.66,119323.0,47.5747,47.5844,47.5258,47.5649,119323.0
2025-01-22 15:30:00,48.66,48.73,48.65,48.71,172845.0,47.5649,47.6333,47.5551,47.6138,172845.0
2025-01-22 15:40:00,48.7,48.75,48.65,48.69,194157.0,47.604,47.6529,47.5551,47.5942,194157.0
2025-01-22 15:50:00,48.69,48.75,48.62,48.63,886582.0,47.5942,47.6529,47.5258,47.5356,886582.0
2025-01-23 09:30:00,48.74,48.94,48.67,48.79,183976.0,47.6431,47.8386,47.5747,47.692,183976.0
2025-01-23 09:40:00,48.78,48.95,48.71,48.87,82249.0,47.6822,47.8484,47.6138,47.7702,82249.0
2025-01-23 09:50:00,48.86,48.92,48.8,48.87,76421.0,47.7604,47.819,47.7017,47.7702,76421.0
2025-01-23 10:00:00,48.86,48.9,48.76,48.78,118233.0,47.7604,47.7995,47.6626,47.6822,118233.0
2025-01-23 10:10:00,48.79,48.79,48.65,48.73,82500.0,47.692,47.692,47.5551,47.6333,82500.0
2025-01-23 10:20:00,48.73,48.75,48.6,48.68,74516.0,47.6333,47.6529,47.5062,47.5844,74516.0
2025-01-23 10:30:00,48.67,48.68,48.47,48.48,75031.0,47.5747,47.5844,47.3792,47.3889,75031.0
2025-01-23 10:40:00,48.48,48.66,48.46,48.66,85225.0,47.3889,47.5649,47.3694,47.5649,85225.0
2025-01-23 10:50:00,48.66,48.83,48.65,48.78,211886.0,47.5649,47.7311,47.5551,47.6822,211886.0
2025-01-23 11:00:00,48.79,48.9,48.78,48.87,135030.0,47.692,47.7995,47.6822,47.7702,135030.0
2025-01-23 11:10:00,48.87,48.89,48.79,48.89,135317.0,47.7702,47.7897,47.692,47.7897,135317.0
2025-01-23 11:20:00,48.89,48.92,48.72,48.73,180253.0,47.7897,47.819,47.6235,47.6333,180253.0
2025-01-23 11:30:00,48.73,48.75,48.68,48.7,84042.0,47.6333,47.6529,47.5844,47.604,84042.0
2025-01-23 11:40:00,48.7,48.75,48.67,48.68,75500.0,47.604,47.6529,47.5747,47.5844,75500.0
2025-01-23 11:50:00,48.68,48.68,48.57,48.59,181956.0,47.5844,47.5844,47.4769,47.4965,181956.0
2025-01-23 12:00:00,48.59,48.67,48.53,48.61,76690.0,47.4965,47.5747,47.4378,47.516,76690.0
2025-01-23 12:10:00,48.61,48.64,48.57,48.62,50024.0,47.516,47.5453,47.4769,47.5258,50024.0
2025-01-23 12:20:00,48.61,48.71,48.6,48.63,119492.0,47.516,47.6138,47.5062,47.5356,119492.0
2025-01-23 12:30:00,48.63,48.63,48.54,48.57,103298.0,47.5356,47.5356,47.4476,47.4769,103298.0
2025-01-23 12:40:00,48.56,48.58,48.52,48.54,70073.0,47.4671,47.4867,47.428,47.4476,70073.0
2025-01-23 12:50:00,48.54,48.57,48.5,48.55,119322.0,47.4476,47.4769,47.4085,47.4574,119322.0
2025-01-23 13:00:00,48.55,48.61,48.54,48.59,141198.0,47.4574,47.516,47.4476,47.4965,141198.0
2025-01-23 13:10:00,48.59,48.6,48.52,48.57,112802.0,47.4965,47.5062,47.428,47.4769,112802.0
2025-01-23 13:20:00,48.57,48.61,48.5,48.52,114465.0,47.4769,47.516,47.4085,47.428,114465.0
2025-01-23 13:30:00,48.51,48.52,48.32,48.34,57584.0,47.4183,47.428,47.2326,47.2521,57584.0
2025-01-23 13:40:00,48.34,48.42,48.34,48.41,43227.0,47.2521,47.3303,47.2521,47.3205,43227.0
2025-01-23 13:50:00,48.4,48.41,48.34,48.38,128780.0,47.3107,47.3205,47.2521,47.2912,128780.0
2025-01-23 14:00:00,48.38,48.38,48.26,48.37,98941.0,47.2912,47.2912,47.1739,47.2814,98941.0
2025-01-23 14:10:00,48.37,48.37,48.3,48.32,71460.0,47.2814,47.2814,47.213,47.2326,71460.0
2025-01-23 14:20:00,48.31,48.42,48.31,48.37,96223.0,47.2228,47.3303,47.2228,47.2814,96223.0
2025-01-23 14:30:00,48.38,48.41,48.29,48.29,102223.0,47.2912,47.3205,47.2032,47.2032,102223.0
2025-01-23 14:40:00,48.3,48.34,48.27,48.32,86738.0,47.213,47.2521,47.1837,47.2326,86738.0
2025-01-23 14:50:00,48.31,48.33,48.29,48.31,79133.0,47.2228,47.2423,47.2032,47.2228,79133.0
2025-01-23 15:00:00,48.31,48.31,48.25,48.25,167278.0,47.2228,47.2228,47.1641,47.1641,167278.0
2025-01-23 15:10:00,48.26,48.32,48.25,48.3,104448.0,47.1739,47.2326,47.1641,47.213,104448.0
2025-01-23 15:20:00,48.3,48.31,48.21,48.26,108391.0,47.213,47.2228,47.125,47.1739,108391.0
2025-01-23 15:30:00,48.26,48.26,48.14,48.17,169495.0,47.1739,47.1739,47.0566,47.0859,169495.0
2025-01-23 15:40:00,48.17,48.26,48.15,48.21,142802.0,47.0859,47.1739,47.0664,47.125,142802.0
2025-01-23 15:50:00,48.21,48.45,48.19,48.42,677203.0,47.125,47.3596,47.1055,47.3303,677203.0
2025-01-24 09:30:00,48.17,48.65,48.17,48.65,126497.0,47.0859,47.5551,47.0859,47.5551,126497.0
2025-01-24 09:40:00,48.63,48.68,48.53,48.62,79621.0,47.5356,47.5844,47.4378,47.5258,79621.0
2025-01-24 09:50:00,48.61,48.7,48.54,48.66,67454.0,47.516,47.604,47.4476,47.5649,67454.0
2025-01-24 10:00:00,48.66,48.83,48.59,48.79,186113.0,47.5649,47.7311,47.4965,47.692,186113.0
2025-01-24 10:10:00,48.79,48.99,48.76,48.98,103397.0,47.692,47.8875,47.6626,47.8777,103397.0
2025-01-24 10:20:00,48.98,49.03,48.94,48.98,87084.0,47.8777,47.9266,47.8386,47.8777,87084.0
2025-01-24 10:30:00,48.98,48.98,48.83,48.9,70433.0,47.8777,47.8777,47.7311,47.7995,70433.0
2025-01-24 10:40:00,48.9,49.03,48.89,49.02,53549.0,47.7995,47.9266,47.7897,47.9168,53549.0
2025-01-24 10:50:00,49.03,49.04,48.93,48.98,51995.0,47.9266,47.9363,47.8288,47.8777,51995.0
2025-01-24 11:00:00,48.98,49.1,48.95,49.08,52223.0,47.8777,47.995,47.8484,47.9754,52223.0
2025-01-24 11:10:00,49.08,49.08,49.03,49.08,63359.0,47.9754,47.9754,47.9266,47.9754,63359.0
2025-01-24 11:20:00,49.08,49.08,49.0,49.04,40998.0,47.9754,47.9754,47.8972,47.9363,40998.0
2025-01-24 11:30:00,49.04,49.06,48.98,49.01,86285.0,47.9363,47.9559,47.8777,47.907,86285.0
2025-01-24 11:40:00,49.01,49.06,48.98,48.98,53205.0,47.907,47.9559,47.8777,47.8777,53205.0
2025-01-24 11:50:00,48.99,49.06,48.96,49.05,64876.0,47.8875,47.9559,47.8581,47.9461,64876.0
2025-01-24 12:00:00,49.05,49.15,49.03,49.09,87110.0,47.9461,48.0439,47.9266,47.9852,87110.0
2025-01-24 12:10:00,49.09,49.1,49.02,49.08,64898.0,47.9852,47.995,47.9168,47.9754,64898.0
2025-01-24 12:20:00,49.08,49.25,49.05,49.21,138500.0,47.9754,48.1416,47.9461,48.1025,138500.0
2025-01-24 12:30:00,49.21,49.33,49.19,49.3,117554.0,48.1025,48.2198,48.083,48.1905,117554.0
2025-01-24 12:40:00,49.3,49.31,49.25,49.27,71571.0,48.1905,48.2003,48.1416,48.1612,71571.0
2025-01-24 12:50:00,49.27,49.33,49.2,49.3,115663.0,48.1612,48.2198,48.0927,48.1905,115663.0
2025-01-24 13:00:00,49.31,49.38,49.29,49.37,137402.0,48.2003,48.2687,48.1807,48.2589,137402.0
2025-01-24 13:10:00,49.36,49.36,49.17,49.21,134970.0,48.2491,48.2491,48.0634,48.1025,134970.0
2025-01-24 13:20:00,49.21,49.25,49.18,49.21,33823.0,48.1025,48.1416,48.0732,48.1025,33823.0
2025-01-24 13:30:00,49.22,49.29,49.21,49.27,65956.0,48.1123,48.1807,48.1025,48.1612,65956.0
2025-01-24 13:40:00,49.27,49.32,49.24,49.25,53143.0,48.1612,48.21,48.1318,48.1416,53143.0
2025-01-24 13:50:00,49.25,49.35,49.24,49.3,60839.0,48.1416,48.2394,48.1318,48.1905,60839.0
2025-01-24 14:00:00,49.3,49.31,49.18,49.2,78600.0,48.1905,48.2003,48.0732,48.0927,78600.0
2025-01-24 14:10:00,49.21,49.21,49.09,49.09,71197.0,48.1025,48.1025,47.9852,47.9852,71197.0
2025-01-24 14:20:00,49.09,49.13,49.03,49.09,107507.0,47.9852,48.0243,47.9266,47.9852,107507.0
2025-01-24 14:30:00,49.09,49.12,49.05,49.07,76448.0,47.9852,48.0145,47.9461,47.9657,76448.0
2025-01-24 14:40:00,49.07,49.13,49.02,49.11,83154.0,47.9657,48.0243,47.9168,48.0048,83154.0
2025-01-24 14:50:00,49.11,49.15,49.05,49.07,38927.0,48.0048,48.0439,47.9461,47.9657,38927.0
2025-01-24 15:00:00,49.06,49.13,49.05,49.08,52216.0,47.9559,48.0243,47.9461,47.9754,52216.0
2025-01-24 15:10:00,49.08,49.09,48.95,48.96,78573.0,47.9754,47.9852,47.8484,47.8581,78573.0
2025-01-24 15:20:00,48.96,48.98,48.89,48.91,72509.0,47.8581,47.8777,47.7897,47.8093,72509.0
2025-01-24 15:30:00,48.91,48.98,48.87,48.88,90239.0,47.8093,47.8777,47.7702,47.7799,90239.0
2025-01-24 15:40:00,48.89,48.97,48.88,48.93,151828.0,47.7897,47.8679,47.7799,47.8288,151828.0
2025-01-24 15:50:00,48.93,49.11,48.9,49.08,663189.0,47.8288,48.0048,47.7995,47.9754,663189.0
2025-01-27 09:30:00,49.27,49.58,49.15,49.55,233107.0,48.1612,48.4642,48.0439,48.4349,233107.0
2025-01-27 09:40:00,49.53,49.58,49.35,49.55,74462.0,48.4153,48.4642,48.2394,48.4349,74462.0
2025-01-27 09:50:00,49.55,49.65,49.47,49.64,84837.0,48.4349,48.5326,48.3567,48.5228,84837.0
2025-01-27 10:00:00,49.65,49.72,49.55,49.61,81006.0,48.5326,48.601,48.4349,48.4935,81006.0
2025-01-27 10:10:00,49.6,49.62,49.44,49.51,65679.0,48.4837,48.5033,48.3273,48.3958,65679.0
2025-01-27 10:20:00,49.51,49.56,49.42,49.48,84649.0,48.3958,48.4446,48.3078,48.3664,84649.0
2025-01-27 10:30:00,49.46,49.5,49.34,49.34,88557.0,48.3469,48.386,48.2296,48.2296,88557.0
2025-01-27 10:40:00,49.36,49.37,49.24,49.29,79129.0,48.2491,48.2589,48.1318,48.1807,79129.0
2025-01-27 10:50:00,49.29,49.41,49.28,49.39,58404.0,48.1807,48.298,48.1709,48.2785,58404.0
2025-01-27 11:00:00,49.38,49.42,49.28,49.33,70362.0,48.2687,48.3078,48.1709,48.2198,70362.0
2025-01-27 11:10:00,49.33,49.42,49.32,49.4,64522.0,48.2198,48.3078,48.21,48.2882,64522.0
2025-01-27 11:20:00,49.4,49.44,49.33,49.37,59748.0,48.2882,48.3273,48.2198,48.2589,59748.0
2025-01-27 11:30:00,49.37,49.37,49.26,49.27,69756.0,48.2589,48.2589,48.1514,48.1612,69756.0
2025-01-27 11:40:00,49.26,49.28,49.2,49.2,59070.0,48.1514,48.1709,48.0927,48.0927,59070.0
2025-01-27 11:50:00,49.2,49.36,49.18,49.27,82003.0,48.0927,48.2491,48.0732,48.1612,82003.0
2025-01-27 12:00:00,49.27,49.33,49.23,49.28,120984.0,48.1612,48.2198,48.1221,48.1709,120984.0
2025-01-27 12:10:00,49.29,49.33,49.22,49.26,70248.0,48.1807,48.2198,48.1123,48.1514,70248.0
2025-01-27 12:20:00,49.26,49.33,49.25,49.28,56598.0,48.1514,48.2198,48.1416,48.1709,56598.0
2025-01-27 12:30:00,49.28,49.3,49.15,49.17,51161.0,48.1709,48.1905,48.0439,48.0634,51161.0
2025-01-27 12:40:00,49.16,49.23,49.09,49.11,97968.0,48.0536,48.1221,47.9852,48.0048,97968.0
2025-01-27 12:50:00,49.1,49.13,49.02,49.06,74435.0,47.995,48.0243,47.9168,47.9559,74435.0
2025-01-27 13:00:00,49.06,49.11,49.02,49.09,51508.0,47.9559,48.0048,47.9168,47.9852,51508.0
2025-01-27 13:10:00,49.09,49.17,49.03,49.12,79004.0,47.9852,48.0634,47.9266,48.0145,79004.0
2025-01-27 13:20:00,49.12,49.17,49.09,49.16,56865.0,48.0145,48.0634,47.9852,48.0536,56865.0
2025-01-27 13:30:00,49.16,49.19,49.07,49.11,68500.0,48.0536,48.083,47.9657,48.0048,68500.0
2025-01-27 13:40:00,49.12,49.16,49.09,49.16,56431.0,48.0145,48.0536,47.9852,48.0536,56431.0
2025-01-27 13:50:00,49.16,49.2,49.13,49.17,64512.0,48.0536,48.0927,48.0243,48.0634,64512.0
2025-01-27 14:00:00,49.18,49.2,49.12,49.17,113678.0,48.0732,48.0927,48.0145,48.0634,113678.0
2025-01-27 14:10:00,49.17,49.27,49.15,49.27,88732.0,48.0634,48.1612,48.0439,48.1612,88732.0
2025-01-27 14:20:00,49.28,49.39,49.26,49.36,66961.0,48.1709,48.2785,48.1514,48.2491,66961.0
2025-01-27 14:30:00,49.36,49.49,49.35,49.47,152092.0,48.2491,48.3762,48.2394,48.3567,152092.0
2025-01-27 14:40:00,49.47,49.5,49.39,49.41,91582.0,48.3567,48.386,48.2785,48.298,91582.0
2025-01-27 14:50:00,49.41,49.46,49.37,49.39,82803.0,48.298,48.3469,48.2589,48.2785,82803.0
2025-01-27 15:00:00,49.37,49.38,49.23,49.25,61386.0,48.2589,48.2687,48.1221,48.1416,61386.0
2025-01-27 15:10:00,49.26,49.41,49.26,49.4,82868.0,48.1514,48.298,48.1514,48.2882,82868.0
2025-01-27 15:20:00,49.41,49.44,49.33,49.35,65902.0,48.298,48.3273,48.2198,48.2394,65902.0
2025-01-27 15:30:00,49.36,49.38,49.29,49.32,102908.0,48.2491,48.2687,48.1807,48.21,102908.0
2025-01-27 15:40:00,49.32,49.45,49.31,49.44,117885.0,48.21,48.3371,48.2003,48.3273,117885.0
2025-01-27 15:50:00,49.43,49.6,49.42,49.59,664983.0,48.3176,48.4837,48.3078,48.474,664983.0
2025-01-28 09:30:00,49.6,49.71,49.38,49.69,196904.0,48.4837,48.5913,48.2687,48.5717,196904.0
2025-01-28 09:40:00,49.67,49.76,49.44,49.44,87433.0,48.5522,48.6401,48.3273,48.3273,87433.0
2025-01-28 09:50:00,49.44,49.44,49.24,49.28,168294.0,48.3273,48.3273,48.1318,48.1709,168294.0
2025-01-28 10:00:00,49.3,49.36,49.21,49.34,68342.0,48.1905,48.2491,48.1025,48.2296,68342.0
2025-01-28 10:10:00,49.34,49.38,49.23,49.31,54419.0,48.2296,48.2687,48.1221,48.2003,54419.0
2025-01-28 10:20:00,49.32,49.41,49.3,49.34,49824.0,48.21,48.298,48.1905,48.2296,49824.0
2025-01-28 10:30:00,49.34,49.47,49.3,49.45,37285.0,48.2296,48.3567,48.1905,48.3371,37285.0
2025-01-28 10:40:00,49.44,49.53,49.41,49.52,47700.0,48.3273,48.4153,48.298,48.4055,47700.0
2025-01-28 10:50:00,49.5,49.55,49.44,49.45,59818.0,48.386,48.4349,48.3273,48.3371,59818.0
2025-01-28 11:00:00,49.45,49.48,49.38,49.42,54314.0,48.3371,48.3664,48.2687,48.3078,54314.0
2025-01-28 11:10:00,49.42,49.49,49.34,49.45,52360.0,48.3078,48.3762,48.2296,48.3371,52360.0
2025-01-28 11:20:00,49.44,49.5,49.21,49.23,59243.0,48.3273,48.386,48.1025,48.1221,59243.0
2025-01-28 11:30:00,49.22,49.24,49.05,49.09,70055.0,48.1123,48.1318,47.9461,47.9852,70055.0
2025-01-28 11:40:00,49.08,49.18,49.04,49.13,79091.0,47.9754,48.0732,47.9363,48.0243,79091.0
2025-01-28 11:50:00,49.13,49.13,48.94,48.94,42399.0,48.0243,48.0243,47.8386,47.8386,42399.0
2025-01-28 12:00:00,48.93,49.0,48.85,48.98,58449.0,47.8288,47.8972,47.7506,47.8777,58449.0
2025-01-28 12:10:00,48.98,49.09,48.97,49.09,74507.0,47.8777,47.9852,47.8679,47.9852,74507.0
2025-01-28 12:20:00,49.09,49.1,49.03,49.07,39134.0,47.9852,47.995,47.9266,47.9657,39134.0
2025-01-28 12:30:00,49.08,49.08,48.97,48.98,38468.0,47.9754,47.9754,47.8679,47.8777,38468.0
2025-01-28 12:40:00,48.98,49.06,48.97,49.05,36742.0,47.8777,47.9559,47.8679,47.9461,36742.0
2025-01-28 12:50:00,49.06,49.11,49.01,49.06,55526.0,47.9559,48.0048,47.907,47.9559,55526.0
2025-01-28 13:00:00,49.05,49.08,49.03,49.04,25523.0,47.9461,47.9754,47.9266,47.9363,25523.0
2025-01-28 13:10:00,49.05,49.14,49.03,49.13,43013.0,47.9461,48.0341,47.9266,48.0243,43013.0
2025-01-28 13:20:00,49.13,49.28,49.01,49.16,237557.0,48.0243,48.1709,47.907,48.0536,237557.0
2025-01-28 13:30:00,49.15,49.15,48.2,48.41,1180102.0,48.0439,48.0439,47.1153,47.3205,1180102.0
2025-01-28 13:40:00,48.42,48.51,47.96,48.33,633299.0,47.3303,47.4183,46.8807,47.2423,633299.0
2025-01-28 13:50:00,48.32,48.59,48.24,48.5,213642.0,47.2326,47.4965,47.1544,47.4085,213642.0
2025-01-28 14:00:00,48.49,48.52,48.38,48.51,149588.0,47.3987,47.428,47.2912,47.4183,149588.0
2025-01-28 14:10:00,48.5,48.52,48.42,48.48,102108.0,47.4085,47.428,47.3303,47.3889,102108.0
2025-01-28 14:20:00,48.48,48.54,48.42,48.44,91488.0,47.3889,47.4476,47.3303,47.3498,91488.0
2025-01-28 14:30:00,48.45,48.5,48.44,48.47,79279.0,47.3596,47.4085,47.3498,47.3792,79279.0
2025-01-28 14:40:00,48.46,48.5,48.44,48.48,157793.0,47.3694,47.4085,47.3498,47.3889,157793.0
2025-01-28 14:50:00,48.48,48.56,48.46,48.5,122117.0,47.3889,47.4671,47.3694,47.4085,122117.0
2025-01-28 15:00:00,48.5,48.51,48.39,48.39,211267.0,47.4085,47.4183,47.301,47.301,211267.0
2025-01-28 15:10:00,48.39,48.43,48.28,48.32,312188.0,47.301,47.3401,47.1935,47.2326,312188.0
2025-01-28 15:20:00,48.32,48.41,48.28,48.36,272250.0,47.2326,47.3205,47.1935,47.2717,272250.0
2025-01-28 15:30:00,48.35,48.53,48.33,48.52,616710.0,47.2619,47.4378,47.2423,47.428,616710.0
2025-01-28 15:40:00,48.52,48.61,48.49,48.53,393326.0,47.428,47.516,47.3987,47.4378,393326.0
2025-01-28 15:50:00,48.53,48.58,48.39,48.44,1980181.0,47.4378,47.4867,47.301,47.3498,1980181.0
2025-01-29 09:30:00,48.35,48.73,48.3,48.69,179189.0,47.2619,47.6333,47.213,47.5942,179189.0
2025-01-29 09:40:00,48.69,48.93,48.62,48.85,139058.0,47.5942,47.8288,47.5258,47.7506,139058.0
2025-01-29 09:50:00,48.86,48.99,48.67,48.97,346343.0,47.7604,47.8875,47.5747,47.8679,346343.0
2025-01-29 10:00:00,48.96,49.18,48.93,49.1,358017.0,47.8581,48.0732,47.8288,47.995,358017.0
2025-01-29 10:10:00,49.11,49.12,48.8,48.84,199107.0,48.0048,48.0145,47.7017,47.7408,199107.0
2025-01-29 10:20:00,48.84,48.89,48.75,48.8,202630.0,47.7408,47.7897,47.6529,47.7017,202630.0
2025-01-29 10:30:00,48.8,48.81,48.66,48.77,263946.0,47.7017,47.7115,47.5649,47.6724,263946.0
2025-01-29 10:40:00,48.77,48.86,48.56,48.57,259120.0,47.6724,47.7604,47.4671,47.4769,259120.0
2025-01-29 10:50:00,48.56,48.69,48.39,48.4,242168.0,47.4671,47.5942,47.301,47.3107,242168.0
2025-01-29 11:00:00,48.4,48.45,48.2,48.3,199455.0,47.3107,47.3596,47.1153,47.213,199455.0
2025-01-29 11:10:00,48.3,48.3,48.13,48.16,209353.0,47.213,47.213,47.0468,47.0762,209353.0
2025-01-29 11:20:00,48.15,48.27,48.13,48.21,228217.0,47.0664,47.1837,47.0468,47.125,228217.0
2025-01-29 11:30:00,48.2,48.33,48.2,48.27,152454.0,47.1153,47.2423,47.1153,47.1837,152454.0
2025-01-29 11:40:00,48.27,48.3,48.2,48.25,140232.0,47.1837,47.213,47.1153,47.1641,140232.0
2025-01-29 11:50:00,48.25,48.34,48.2,48.23,127833.0,47.1641,47.2521,47.1153,47.1446,127833.0
2025-01-29 12:00:00,48.22,48.26,48.17,48.19,158187.0,47.1348,47.1739,47.0859,47.1055,158187.0
2025-01-29 12:10:00,48.19,48.23,48.14,48.21,293450.0,47.1055,47.1446,47.0566,47.125,293450.0
2025-01-29 12:20:00,48.22,48.28,48.17,48.2,118945.0,47.1348,47.1935,47.0859,47.1153,118945.0
2025-01-29 12:30:00,48.2,48.24,48.19,48.2,58100.0,47.1153,47.1544,47.1055,47.1153,58100.0
2025-01-29 12:40:00,48.2,48.21,48.14,48.19,98545.0,47.1153,47.125,47.0566,47.1055,98545.0
2025-01-29 12:50:00,48.19,48.22,48.14,48.18,56977.0,47.1055,47.1348,47.0566,47.0957,56977.0
2025-01-29 13:00:00,48.18,48.21,47.96,48.07,278050.0,47.0957,47.125,46.8807,46.9882,278050.0
2025-01-29 13:10:00,48.07,48.1,47.91,48.02,266468.0,46.9882,47.0175,46.8318,46.9393,266468.0
2025-01-29 13:20:00,48.02,48.16,48.0,48.11,406261.0,46.9393,47.0762,46.9198,47.0273,406261.0
2025-01-29 13:30:00,48.11,48.12,48.02,48.05,116884.0,47.0273,47.0371,46.9393,46.9686,116884.0
2025-01-29 13:40:00,48.05,48.14,48.04,48.13,96668.0,46.9686,47.0566,46.9589,47.0468,96668.0
2025-01-29 13:50:00,48.12,48.16,48.04,48.15,150633.0,47.0371,47.0762,46.9589,47.0664,150633.0
2025-01-29 14:00:00,48.14,48.14,47.74,47.87,355105.0,47.0566,47.0566,46.6656,46.7927,355105.0
2025-01-29 14:10:00,47.87,47.89,47.72,47.79,193796.0,46.7927,46.8122,46.6461,46.7145,193796.0
2025-01-29 14:20:00,47.8,47.8,47.66,47.69,223222.0,46.7243,46.7243,46.5874,46.6167,223222.0
2025-01-29 14:30:00,47.68,47.87,47.62,47.85,467575.0,46.607,46.7927,46.5483,46.7731,467575.0
2025-01-29 14:40:00,47.86,48.03,47.84,47.91,282608.0,46.7829,46.9491,46.7634,46.8318,282608.0
2025-01-29 14:50:00,47.91,47.96,47.77,47.84,265051.0,46.8318,46.8807,46.6949,46.7634,265051.0
2025-01-29 15:00:00,47.84,47.88,47.61,47.67,177684.0,46.7634,46.8025,46.5385,46.5972,177684.0
2025-01-29 15:10:00,47.66,47.78,47.61,47.69,177879.0,46.5874,46.7047,46.5385,46.6167,177879.0
2025-01-29 15:20:00,47.69,47.86,47.68,47.8,205319.0,46.6167,46.7829,46.607,46.7243,205319.0
2025-01-29 15:30:00,47.8,47.85,47.71,47.75,299319.0,46.7243,46.7731,46.6363,46.6754,299319.0
2025-01-29 15:40:00,47.75,47.8,47.64,47.69,510808.0,46.6754,46.7243,46.5679,46.6167,510808.0
2025-01-29 15:50:00,47.68,47.8,47.55,47.66,1381639.0,46.607,46.7243,46.4799,46.5874,1381639.0
2025-01-30 09:30:00,48.2,48.23,47.88,48.01,224128.0,47.1153,47.1446,46.8025,46.9295,224128.0
2025-01-30 09:40:00,48.03,48.14,47.97,48.05,127456.0,46.9491,47.0566,46.8904,46.9686,127456.0
2025-01-30 09:50:00,48.06,48.24,48.03,48.2,156969.0,46.9784,47.1544,46.9491,47.1153,156969.0
2025-01-30 10:00:00,48.2,48.37,48.17,48.26,274914.0,47.1153,47.2814,47.0859,47.1739,274914.0
2025-01-30 10:10:00,48.26,48.34,48.03,48.09,93358.0,47.1739,47.2521,46.9491,47.0077,93358.0
2025-01-30 10:20:00,48.08,48.19,48.01,48.04,190337.0,46.998,47.1055,46.9295,46.9589,190337.0
2025-01-30 10:30:00,48.04,48.27,48.02,48.24,83730.0,46.9589,47.1837,46.9393,47.1544,83730.0
2025-01-30 10:40:00,48.25,48.33,48.22,48.31,69718.0,47.1641,47.2423,47.1348,47.2228,69718.0
2025-01-30 10:50:00,48.32,48.32,48.07,48.09,80070.0,47.2326,47.2326,46.9882,47.0077,80070.0
2025-01-30 11:00:00,48.09,48.12,48.05,48.09,55710.0,47.0077,47.0371,46.9686,47.0077,55710.0
2025-01-30 11:10:00,48.08,48.15,48.07,48.09,65711.0,46.998,47.0664,46.9882,47.0077,65711.0
2025-01-30 11:20:00,48.09,48.2,48.08,48.17,82377.0,47.0077,47.1153,46.998,47.0859,82377.0
2025-01-30 11:30:00,48.17,48.27,48.13,48.27,52700.0,47.0859,47.1837,47.0468,47.1837,52700.0
2025-01-30 11:40:00,48.27,48.29,48.22,48.28,60243.0,47.1837,47.2032,47.1348,47.1935,60243.0
2025-01-30 11:50:00,48.28,48.38,48.27,48.36,61005.0,47.1935,47.2912,47.1837,47.2717,61005.0
2025-01-30 12:00:00,48.35,48.41,48.34,48.34,57357.0,47.2619,47.3205,47.2521,47.2521,57357.0
2025-01-30 12:10:00,48.33,48.34,48.21,48.21,81464.0,47.2423,47.2521,47.125,47.125,81464.0
2025-01-30 12:20:00,48.21,48.24,48.15,48.16,50737.0,47.125,47.1544,47.0664,47.0762,50737.0
2025-01-30 12:30:00,48.17,48.23,48.12,48.16,69708.0,47.0859,47.1446,47.0371,47.0762,69708.0
2025-01-30 12:40:00,48.17,48.18,48.09,48.12,43806.0,47.0859,47.0957,47.0077,47.0371,43806.0
2025-01-30 12:50:00,48.12,48.14,48.05,48.14,108942.0,47.0371,47.0566,46.9686,47.0566,108942.0
2025-01-30 13:00:00,48.15,48.3,48.14,48.22,106640.0,47.0664,47.213,47.0566,47.1348,106640.0
2025-01-30 13:10:00,48.21,48.31,48.19,48.3,63156.0,47.125,47.2228,47.1055,47.213,63156.0
2025-01-30 13:20:00,48.3,48.32,48.24,48.26,114705.0,47.213,47.2326,47.1544,47.1739,114705.0
2025-01-30 13:30:00,48.26,48.4,48.25,48.39,79848.0,47.1739,47.3107,47.1641,47.301,79848.0
2025-01-30 13:40:00,48.4,48.43,48.3,48.39,111493.0,47.3107,47.3401,47.213,47.301,111493.0
2025-01-30 13:50:00,48.38,48.41,48.33,48.35,63353.0,47.2912,47.3205,47.2423,47.2619,63353.0
2025-01-30 14:00:00,48.35,48.39,48.33,48.34,93809.0,47.2619,47.301,47.2423,47.2521,93809.0
2025-01-30 14:10:00,48.35,48.36,48.31,48.34,100378.0,47.2619,47.2717,47.2228,47.2521,100378.0
2025-01-30 14:20:00,48.34,48.45,48.34,48.41,51438.0,47.2521,47.3596,47.2521,47.3205,51438.0
2025-01-30 14:30:00,48.41,48.43,48.38,48.41,64643.0,47.3205,47.3401,47.2912,47.3205,64643.0
2025-01-30 14:40:00,48.41,48.42,48.38,48.4,61996.0,47.3205,47.3303,47.2912,47.3107,61996.0
2025-01-30 14:50:00,48.4,48.43,48.37,48.42,82297.0,47.3107,47.3401,47.2814,47.3303,82297.0
2025-01-30 15:00:00,48.41,48.46,48.37,48.38,79027.0,47.3205,47.3694,47.2814,47.2912,79027.0
2025-01-30 15:10:00,48.38,48.41,48.37,48.38,84111.0,47.2912,47.3205,47.2814,47.2912,84111.0
2025-01-30 15:20:00,48.39,48.44,48.37,48.39,103527.0,47.301,47.3498,47.2814,47.301,103527.0
2025-01-30 15:30:00,48.38,48.38,48.0,48.02,194769.0,47.2912,47.2912,46.9198,46.9393,194769.0
2025-01-30 15:40:00,48.0,48.02,47.7,48.01,298856.0,46.9198,46.9393,46.6265,46.9295,298856.0
2025-01-30 15:50:00,48.01,48.17,47.99,48.01,482973.0,46.9295,47.0859,46.91,46.9295,482973.0
2025-01-31 09:30:00,48.0,48.21,47.82,48.14,198972.0,46.9198,47.125,46.7438,47.0566,198972.0
2025-01-31 09:40:00,48.13,48.21,48.06,48.09,60128.0,47.0468,47.125,46.9784,47.0077,60128.0
2025-01-31 09:50:00,48.08,48.11,47.96,48.05,118386.0,46.998,47.0273,46.8807,46.9686,118386.0
2025-01-31 10:00:00,48.05,48.06,47.78,47.83,79986.0,46.9686,46.9784,46.7047,46.7536,79986.0
2025-01-31 10:10:00,47.83,47.89,47.78,47.89,140577.0,46.7536,46.8122,46.7047,46.8122,140577.0
2025-01-31 10:20:00,47.89,48.06,47.86,48.02,136137.0,46.8122,46.9784,46.7829,46.9393,136137.0
2025-01-31 10:30:00,48.03,48.06,47.86,47.91,125358.0,46.9491,46.9784,46.7829,46.8318,125358.0
2025-01-31 10:40:00,47.91,47.91,47.74,47.79,158850.0,46.8318,46.8318,46.6656,46.7145,158850.0
2025-01-31 10:50:00,47.79,47.8,47.73,47.77,79086.0,46.7145,46.7243,46.6558,46.6949,79086.0
2025-01-31 11:00:00,47.78,47.85,47.72,47.83,53969.0,46.7047,46.7731,46.6461,46.7536,53969.0
2025-01-31 11:10:00,47.82,47.93,47.81,47.9,84113.0,46.7438,46.8513,46.734,46.822,84113.0
2025-01-31 11:20:00,47.91,47.96,47.88,47.9,54445.0,46.8318,46.8807,46.8025,46.822,54445.0
2025-01-31 11:30:00,47.9,48.11,47.89,48.11,55463.0,46.822,47.0273,46.8122,47.0273,55463.0
2025-01-31 11:40:00,48.11,48.11,48.05,48.08,41214.0,47.0273,47.0273,46.9686,46.998,41214.0
2025-01-31 11:50:00,48.08,48.09,48.02,48.07,46098.0,46.998,47.0077,46.9393,46.9882,46098.0
2025-01-31 12:00:00,48.06,48.11,48.05,48.09,66687.0,46.9784,47.0273,46.9686,47.0077,66687.0
2025-01-31 12:10:00,48.1,48.12,48.04,48.1,54516.0,47.0175,47.0371,46.9589,47.0175,54516.0
2025-01-31 12:20:00,48.1,48.2,48.09,48.2,34587.0,47.0175,47.1153,47.0077,47.1153,34587.0
2025-01-31 12:30:00,48.2,48.29,48.2,48.28,96848.0,47.1153,47.2032,47.1153,47.1935,96848.0
2025-01-31 12:40:00,48.28,48.28,48.23,48.26,55440.0,47.1935,47.1935,47.1446,47.1739,55440.0
2025-01-31 12:50:00,48.25,48.28,48.18,48.25,64419.0,47.1641,47.1935,47.0957,47.1641,64419.0
2025-01-31 13:00:00,48.25,48.31,48.23,48.31,48979.0,47.1641,47.2228,47.1446,47.2228,48979.0
2025-01-31 13:10:00,48.31,48.35,48.2,48.21,53300.0,47.2228,47.2619,47.1153,47.125,53300.0
2025-01-31 13:20:00,48.2,48.23,47.99,48.05,109301.0,47.1153,47.1446,46.91,46.9686,109301.0
2025-01-31 13:30:00,48.05,48.09,47.86,48.0,114324.0,46.9686,47.0077,46.7829,46.9198,114324.0
2025-01-31 13:40:00,48.0,48.18,47.99,48.14,813889.0,46.9198,47.0957,46.91,47.0566,813889.0
2025-01-31 13:50:00,48.15,48.17,47.99,48.02,294019.0,47.0664,47.0859,46.91,46.9393,294019.0
2025-01-31 14:00:00,48.01,48.07,47.76,47.8,188339.0,46.9295,46.9882,46.6852,46.7243,188339.0
2025-01-31 14:10:00,47.83,47.99,47.83,47.86,45421.0,46.7536,46.91,46.7536,46.7829,45421.0
2025-01-31 14:20:00,47.85,47.98,47.78,47.98,46964.0,46.7731,46.9002,46.7047,46.9002,46964.0
2025-01-31 14:30:00,47.97,48.08,47.93,47.98,50068.0,46.8904,46.998,46.8513,46.9002,50068.0
2025-01-31 14:40:00,47.98,47.99,47.76,47.86,87942.0,46.9002,46.91,46.6852,46.7829,87942.0
2025-01-31 14:50:00,47.86,47.97,47.82,47.93,62412.0,46.7829,46.8904,46.7438,46.8513,62412.0
2025-01-31 15:00:00,47.93,47.93,47.67,47.68,82265.0,46.8513,46.8513,46.5972,46.607,82265.0
2025-01-31 15:10:00,47.67,47.79,47.67,47.75,58652.0,46.5972,46.7145,46.5972,46.6754,58652.0
2025-01-31 15:20:00,47.76,47.79,47.71,47.77,94574.0,46.6852,46.7145,46.6363,46.6949,94574.0
2025-01-31 15:30:00,47.78,47.88,47.75,47.81,98492.0,46.7047,46.8025,46.6754,46.734,98492.0
2025-01-31 15:40:00,47.82,47.94,47.78,47.93,128377.0,46.7438,46.8611,46.7047,46.8513,128377.0
2025-01-31 15:50:00,47.93,48.02,47.78,47.78,679783.0,46.8513,46.9393,46.7047,46.7047,679783.0
2025-02-03 09:30:00,46.84,47.26,46.57,46.68,428494.0,45.7859,46.1964,45.5219,45.6295,428494.0
2025-02-03 09:40:00,46.67,46.79,46.55,46.67,170792.0,45.6197,45.737,45.5024,45.6197,170792.0
2025-02-03 09:50:00,46.67,46.82,46.62,46.73,110762.0,45.6197,45.7663,45.5708,45.6783,110762.0
2025-02-03 10:00:00,46.71,46.88,46.62,46.86,221434.0,45.6588,45.825,45.5708,45.8054,221434.0
2025-02-03 10:10:00,46.87,46.87,46.75,46.78,151143.0,45.8152,45.8152,45.6979,45.7272,151143.0
2025-02-03 10:20:00,46.78,47.35,46.69,47.33,253373.0,45.7272,46.2844,45.6392,46.2648,253373.0
2025-02-03 10:30:00,47.33,47.37,47.17,47.22,118690.0,46.2648,46.3039,46.1084,46.1573,118690.0
2025-02-03 10:40:00,47.21,47.44,47.18,47.35,117251.0,46.1475,46.3724,46.1182,46.2844,117251.0
2025-02-03 10:50:00,47.34,47.44,47.29,47.32,87337.0,46.2746,46.3724,46.2257,46.2551,87337.0
2025-02-03 11:00:00,47.32,47.35,47.01,47.19,179784.0,46.2551,46.2844,45.952,46.128,179784.0
2025-02-03 11:10:00,47.21,47.42,47.19,47.41,182584.0,46.1475,46.3528,46.128,46.343,182584.0
2025-02-03 11:20:00,47.43,47.43,47.27,47.29,141047.0,46.3626,46.3626,46.2062,46.2257,141047.0
2025-02-03 11:30:00,47.29,47.41,47.23,47.32,152513.0,46.2257,46.343,46.1671,46.2551,152513.0
2025-02-03 11:40:00,47.32,47.35,47.23,47.24,193874.0,46.2551,46.2844,46.1671,46.1769,193874.0
2025-02-03 11:50:00,47.25,47.3,47.08,47.1,180650.0,46.1866,46.2355,46.0205,46.04,180650.0
2025-02-03 12:00:00,47.11,47.15,46.95,47.02,146029.0,46.0498,46.0889,45.8934,45.9618,146029.0
2025-02-03 12:10:00,47.02,47.06,46.94,47.0,86000.0,45.9618,46.0009,45.8836,45.9423,86000.0
2025-02-03 12:20:00,47.0,47.1,47.0,47.05,122757.0,45.9423,46.04,45.9423,45.9911,122757.0
2025-02-03 12:30:00,47.05,47.06,46.96,47.0,67846.0,45.9911,46.0009,45.9032,45.9423,67846.0
2025-02-03 12:40:00,47.01,47.01,46.91,46.91,142717.0,45.952,45.952,45.8543,45.8543,142717.0
2025-02-03 12:50:00,46.92,47.03,46.82,47.0,199981.0,45.8641,45.9716,45.7663,45.9423,199981.0
2025-02-03 13:00:00,46.99,47.04,46.88,46.98,141746.0,45.9325,45.9814,45.825,45.9227,141746.0
2025-02-03 13:10:00,46.98,47.12,46.97,47.0,106409.0,45.9227,46.0596,45.9129,45.9423,106409.0
2025-02-03 13:20:00,46.99,47.1,46.99,47.07,84584.0,45.9325,46.04,45.9325,46.0107,84584.0
2025-02-03 13:30:00,47.08,47.14,47.06,47.1,76790.0,46.0205,46.0791,46.0009,46.04,76790.0
2025-02-03 13:40:00,47.09,47.15,47.01,47.14,84497.0,46.0302,46.0889,45.952,46.0791,84497.0
2025-02-03 13:50:00,47.14,47.24,47.12,47.23,135268.0,46.0791,46.1769,46.0596,46.1671,135268.0
2025-02-03 14:00:00,47.23,47.26,47.19,47.25,171210.0,46.1671,46.1964,46.128,46.1866,171210.0
2025-02-03 14:10:00,47.25,47.3,47.22,47.24,129481.0,46.1866,46.2355,46.1573,46.1769,129481.0
2025-02-03 14:20:00,47.23,47.27,47.09,47.09,141172.0,46.1671,46.2062,46.0302,46.0302,141172.0
2025-02-03 14:30:00,47.09,47.15,47.06,47.09,116658.0,46.0302,46.0889,46.0009,46.0302,116658.0
2025-02-03 14:40:00,47.08,47.16,47.07,47.14,132194.0,46.0205,46.0987,46.0107,46.0791,132194.0
2025-02-03 14:50:00,47.14,47.16,47.08,47.12,115104.0,46.0791,46.0987,46.0205,46.0596,115104.0
2025-02-03 15:00:00,47.12,47.12,47.05,47.07,123382.0,46.0596,46.0596,45.9911,46.0107,123382.0
2025-02-03 15:10:00,47.07,47.09,47.02,47.08,99013.0,46.0107,46.0302,45.9618,46.0205,99013.0
2025-02-03 15:20:00,47.08,47.12,47.04,47.06,141875.0,46.0205,46.0596,45.9814,46.0009,141875.0
2025-02-03 15:30:00,47.06,47.2,47.04,47.13,188524.0,46.0009,46.1378,45.9814,46.0693,188524.0
2025-02-03 15:40:00,47.13,47.15,47.08,47.12,260204.0,46.0693,46.0889,46.0205,46.0596,260204.0
2025-02-03 15:50:00,47.12,47.2,46.85,46.88,942891.0,46.0596,46.1378,45.7956,45.825,942891.0
2025-02-04 09:30:00,47.15,47.41,46.97,47.3,236933.0,46.0889,46.343,45.9129,46.2355,236933.0
2025-02-04 09:40:00,47.31,47.35,47.12,47.21,162164.0,46.2453,46.2844,46.0596,46.1475,162164.0
2025-02-04 09:50:00,47.21,47.35,47.19,47.34,341192.0,46.1475,46.2844,46.128,46.2746,341192.0
2025-02-04 10:00:00,47.37,47.48,47.3,47.44,275425.0,46.3039,46.4115,46.2355,46.3724,275425.0
2025-02-04 10:10:00,47.44,47.58,47.4,47.57,263831.0,46.3724,46.5092,46.3333,46.4994,263831.0
2025-02-04 10:20:00,47.57,47.63,47.5,47.61,152277.0,46.4994,46.5581,46.431,46.5385,152277.0
2025-02-04 10:30:00,47.61,47.66,47.55,47.59,462418.0,46.5385,46.5874,46.4799,46.519,462418.0
2025-02-04 10:40:00,47.59,47.62,47.5,47.61,137904.0,46.519,46.5483,46.431,46.5385,137904.0
2025-02-04 10:50:00,47.6,47.61,47.49,47.52,263686.0,46.5288,46.5385,46.4212,46.4506,263686.0
2025-02-04 11:00:00,47.53,47.66,47.52,47.66,118070.0,46.4603,46.5874,46.4506,46.5874,118070.0
2025-02-04 11:10:00,47.66,47.73,47.6,47.73,145730.0,46.5874,46.6558,46.5288,46.6558,145730.0
2025-02-04 11:20:00,47.72,47.83,47.68,47.82,192030.0,46.6461,46.7536,46.607,46.7438,192030.0
2025-02-04 11:30:00,47.82,47.83,47.69,47.75,85541.0,46.7438,46.7536,46.6167,46.6754,85541.0
2025-02-04 11:40:00,47.75,47.77,47.68,47.72,107036.0,46.6754,46.6949,46.607,46.6461,107036.0
2025-02-04 11:50:00,47.71,47.79,47.7,47.74,105425.0,46.6363,46.7145,46.6265,46.6656,105425.0
2025-02-04 12:00:00,47.73,47.78,47.7,47.71,485037.0,46.6558,46.7047,46.6265,46.6363,485037.0
2025-02-04 12:10:00,47.71,47.71,47.59,47.64,101441.0,46.6363,46.6363,46.519,46.5679,101441.0
2025-02-04 12:20:00,47.65,47.65,47.5,47.51,68341.0,46.5776,46.5776,46.431,46.4408,68341.0
2025-02-04 12:30:00,47.51,47.55,47.48,47.48,94956.0,46.4408,46.4799,46.4115,46.4115,94956.0
2025-02-04 12:40:00,47.49,47.58,47.47,47.57,122631.0,46.4212,46.5092,46.4017,46.4994,122631.0
2025-02-04 12:50:00,47.57,47.59,47.53,47.58,73782.0,46.4994,46.519,46.4603,46.5092,73782.0
2025-02-04 13:00:00,47.58,47.58,47.51,47.54,102002.0,46.5092,46.5092,46.4408,46.4701,102002.0
2025-02-04 13:10:00,47.54,47.57,47.51,47.54,80734.0,46.4701,46.4994,46.4408,46.4701,80734.0
2025-02-04 13:20:00,47.54,47.54,47.47,47.48,73835.0,46.4701,46.4701,46.4017,46.4115,73835.0
2025-02-04 13:30:00,47.48,47.49,47.41,47.41,78636.0,46.4115,46.4212,46.343,46.343,78636.0
2025-02-04 13:40:00,47.41,47.46,47.4,47.44,68959.0,46.343,46.3919,46.3333,46.3724,68959.0
2025-02-04 13:50:00,47.44,47.49,47.43,47.44,100082.0,46.3724,46.4212,46.3626,46.3724,100082.0
2025-02-04 14:00:00,47.44,47.61,47.43,47.61,120022.0,46.3724,46.5385,46.3626,46.5385,120022.0
2025-02-04 14:10:00,47.6,47.61,47.55,47.57,94974.0,46.5288,46.5385,46.4799,46.4994,94974.0
2025-02-04 14:20:00,47.57,47.62,47.55,47.61,97994.0,46.4994,46.5483,46.4799,46.5385,97994.0
2025-02-04 14:30:00,47.62,47.68,47.61,47.63,306002.0,46.5483,46.607,46.5385,46.5581,306002.0
2025-02-04 14:40:00,47.63,47.66,47.61,47.64,139352.0,46.5581,46.5874,46.5385,46.5679,139352.0
2025-02-04 14:50:00,47.63,47.69,47.52,47.57,199301.0,46.5581,46.6167,46.4506,46.4994,199301.0
2025-02-04 15:00:00,47.56,47.57,47.5,47.53,140723.0,46.4897,46.4994,46.431,46.4603,140723.0
2025-02-04 15:10:00,47.53,47.57,47.49,47.53,117231.0,46.4603,46.4994,46.4212,46.4603,117231.0
2025-02-04 15:20:00,47.53,47.53,47.44,47.45,115922.0,46.4603,46.4603,46.3724,46.3821,115922.0
2025-02-04 15:30:00,47.45,47.52,47.43,47.51,144174.0,46.3821,46.4506,46.3626,46.4408,144174.0
2025-02-04 15:40:00,47.51,47.53,47.48,47.52,168260.0,46.4408,46.4603,46.4115,46.4506,168260.0
2025-02-04 15:50:00,47.52,47.57,47.44,47.46,658720.0,46.4506,46.4994,46.3724,46.3919,658720.0
2025-02-05 09:30:00,47.82,48.07,47.73,47.91,240398.0,46.7438,46.9882,46.6558,46.8318,240398.0
2025-02-05 09:40:00,47.9,47.99,47.84,47.96,149887.0,46.822,46.91,46.7634,46.8807,149887.0
2025-02-05 09:50:00,47.96,47.96,47.78,47.91,171379.0,46.8807,46.8807,46.7047,46.8318,171379.0
2025-02-05 10:00:00,47.92,48.0,47.77,47.89,420012.0,46.8416,46.9198,46.6949,46.8122,420012.0
2025-02-05 10:10:00,47.92,48.01,47.88,47.98,229670.0,46.8416,46.9295,46.8025,46.9002,229670.0
2025-02-05 10:20:00,47.98,48.2,47.95,48.1,327226.0,46.9002,47.1153,46.8709,47.0175,327226.0
2025-02-05 10:30:00,48.09,48.16,47.99,48.04,139769.0,47.0077,47.0762,46.91,46.9589,139769.0
2025-02-05 10:40:00,48.04,48.12,47.9,47.93,267382.0,46.9589,47.0371,46.822,46.8513,267382.0
2025-02-05 10:50:00,47.93,47.93,47.84,47.88,209553.0,46.8513,46.8513,46.7634,46.8025,209553.0
2025-02-05 11:00:00,47.89,47.94,47.84,47.92,210596.0,46.8122,46.8611,46.7634,46.8416,210596.0
2025-02-05 11:10:00,47.92,47.93,47.85,47.87,139341.0,46.8416,46.8513,46.7731,46.7927,139341.0
2025-02-05 11:20:00,47.86,47.87,47.8,47.84,99631.0,46.7829,46.7927,46.7243,46.7634,99631.0
2025-02-05 11:30:00,47.84,47.85,47.68,47.69,147551.0,46.7634,46.7731,46.607,46.6167,147551.0
2025-02-05 11:40:00,47.69,47.69,47.63,47.64,176361.0,46.6167,46.6167,46.5581,46.5679,176361.0
2025-02-05 11:50:00,47.65,47.7,47.61,47.66,113483.0,46.5776,46.6265,46.5385,46.5874,113483.0
2025-02-05 12:00:00,47.66,47.66,47.55,47.55,87295.0,46.5874,46.5874,46.4799,46.4799,87295.0
2025-02-05 12:10:00,47.55,47.57,47.45,47.5,138062.0,46.4799,46.4994,46.3821,46.431,138062.0
2025-02-05 12:20:00,47.49,47.5,47.43,47.46,93117.0,46.4212,46.431,46.3626,46.3919,93117.0
2025-02-05 12:30:00,47.47,47.53,47.42,47.51,163828.0,46.4017,46.4603,46.3528,46.4408,163828.0
2025-02-05 12:40:00,47.51,47.57,47.46,47.53,139733.0,46.4408,46.4994,46.3919,46.4603,139733.0
2025-02-05 12:50:00,47.54,47.54,47.48,47.5,123542.0,46.4701,46.4701,46.4115,46.431,123542.0
2025-02-05 13:00:00,47.5,47.53,47.43,47.44,102410.0,46.431,46.4603,46.3626,46.3724,102410.0
2025-02-05 13:10:00,47.44,47.5,47.41,47.5,95030.0,46.3724,46.431,46.343,46.431,95030.0
2025-02-05 13:20:00,47.5,47.54,47.46,47.49,128214.0,46.431,46.4701,46.3919,46.4212,128214.0
2025-02-05 13:30:00,47.49,47.52,47.45,47.48,212707.0,46.4212,46.4506,46.3821,46.4115,212707.0
2025-02-05 13:40:00,47.48,47.52,47.46,47.48,162099.0,46.4115,46.4506,46.3919,46.4115,162099.0
2025-02-05 13:50:00,47.48,47.48,47.36,47.39,116647.0,46.4115,46.4115,46.2942,46.3235,116647.0
2025-02-05 14:00:00,47.39,47.4,47.32,47.34,93787.0,46.3235,46.3333,46.2551,46.2746,93787.0
2025-02-05 14:10:00,47.34,47.41,47.3,47.4,98950.0,46.2746,46.343,46.2355,46.3333,98950.0
2025-02-05 14:20:00,47.39,47.4,47.36,47.38,90011.0,46.3235,46.3333,46.2942,46.3137,90011.0
2025-02-05 14:30:00,47.39,47.39,47.34,47.34,76761.0,46.3235,46.3235,46.2746,46.2746,76761.0
2025-02-05 14:40:00,47.34,47.35,47.28,47.3,131292.0,46.2746,46.2844,46.216,46.2355,131292.0
2025-02-05 14:50:00,47.3,47.45,47.3,47.4,102796.0,46.2355,46.3821,46.2355,46.3333,102796.0
2025-02-05 15:00:00,47.4,47.44,47.35,47.44,151569.0,46.3333,46.3724,46.2844,46.3724,151569.0
2025-02-05 15:10:00,47.44,47.54,47.42,47.54,161650.0,46.3724,46.4701,46.3528,46.4701,161650.0
2025-02-05 15:20:00,47.53,47.56,47.48,47.52,198073.0,46.4603,46.4897,46.4115,46.4506,198073.0
2025-02-05 15:30:00,47.52,47.6,47.5,47.57,448876.0,46.4506,46.5288,46.431,46.4994,448876.0
2025-02-05 15:40:00,47.56,47.57,47.41,47.41,399736.0,46.4897,46.4994,46.343,46.343,399736.0
2025-02-05 15:50:00,47.43,47.47,47.3,47.37,1224977.0,46.3626,46.4017,46.2355,46.3039,1224977.0
2025-02-06 09:30:00,47.93,48.07,47.59,47.59,237868.0,46.8513,46.9882,46.519,46.519,237868.0
2025-02-06 09:40:00,47.61,47.8,47.56,47.73,143532.0,46.5385,46.7243,46.4897,46.6558,143532.0
2025-02-06 09:50:00,47.72,47.72,47.6,47.62,84349.0,46.6461,46.6461,46.5288,46.5483,84349.0
2025-02-06 10:00:00,47.62,47.73,47.6,47.65,133809.0,46.5483,46.6558,46.5288,46.5776,133809.0
2025-02-06 10:10:00,47.66,47.7,47.64,47.68,89514.0,46.5874,46.6265,46.5679,46.607,89514.0
2025-02-06 10:20:00,47.68,47.7,47.6,47.66,106353.0,46.607,46.6265,46.5288,46.5874,106353.0
2025-02-06 10:30:00,47.66,47.7,47.58,47.63,152014.0,46.5874,46.6265,46.5092,46.5581,152014.0
2025-02-06 10:40:00,47.63,47.68,47.61,47.64,129832.0,46.5581,46.607,46.5385,46.5679,129832.0
2025-02-06 10:50:00,47.65,47.7,47.5,47.53,194185.0,46.5776,46.6265,46.431,46.4603,194185.0
2025-02-06 11:00:00,47.52,47.52,47.41,47.41,176861.0,46.4506,46.4506,46.343,46.343,176861.0
2025-02-06 11:10:00,47.41,47.49,47.39,47.46,157697.0,46.343,46.4212,46.3235,46.3919,157697.0
2025-02-06 11:20:00,47.46,47.52,47.41,47.5,241712.0,46.3919,46.4506,46.343,46.431,241712.0
2025-02-06 11:30:00,47.5,47.65,47.49,47.6,236412.0,46.431,46.5776,46.4212,46.5288,236412.0
2025-02-06 11:40:00,47.6,47.69,47.59,47.65,115600.0,46.5288,46.6167,46.519,46.5776,115600.0
2025-02-06 11:50:00,47.65,47.86,47.63,47.8,137507.0,46.5776,46.7829,46.5581,46.7243,137507.0
2025-02-06 12:00:00,47.8,47.8,47.72,47.73,127279.0,46.7243,46.7243,46.6461,46.6558,127279.0
2025-02-06 12:10:00,47.73,47.74,47.67,47.68,67471.0,46.6558,46.6656,46.5972,46.607,67471.0
2025-02-06 12:20:00,47.69,47.71,47.66,47.7,68500.0,46.6167,46.6363,46.5874,46.6265,68500.0
2025-02-06 12:30:00,47.69,47.74,47.68,47.73,100617.0,46.6167,46.6656,46.607,46.6558,100617.0
2025-02-06 12:40:00,47.73,47.76,47.68,47.69,58424.0,46.6558,46.6852,46.607,46.6167,58424.0
2025-02-06 12:50:00,47.69,47.73,47.68,47.7,60123.0,46.6167,46.6558,46.607,46.6265,60123.0
2025-02-06 13:00:00,47.69,47.74,47.67,47.69,65168.0,46.6167,46.6656,46.5972,46.6167,65168.0
2025-02-06 13:10:00,47.7,47.79,47.69,47.75,117779.0,46.6265,46.7145,46.6167,46.6754,117779.0
2025-02-06 13:20:00,47.75,47.78,47.71,47.74,67078.0,46.6754,46.7047,46.6363,46.6656,67078.0
2025-02-06 13:30:00,47.73,47.75,47.69,47.7,51706.0,46.6558,46.6754,46.6167,46.6265,51706.0
2025-02-06 13:40:00,47.69,47.72,47.62,47.64,64361.0,46.6167,46.6461,46.5483,46.5679,64361.0
2025-02-06 13:50:00,47.65,47.66,47.61,47.63,54274.0,46.5776,46.5874,46.5385,46.5581,54274.0
2025-02-06 14:00:00,47.62,47.69,47.61,47.63,93689.0,46.5483,46.6167,46.5385,46.5581,93689.0
2025-02-06 14:10:00,47.62,47.66,47.58,47.59,60553.0,46.5483,46.5874,46.5092,46.519,60553.0
2025-02-06 14:20:00,47.59,47.62,47.57,47.59,73564.0,46.519,46.5483,46.4994,46.519,73564.0
2025-02-06 14:30:00,47.58,47.58,47.41,47.52,104392.0,46.5092,46.5092,46.343,46.4506,104392.0
2025-02-06 14:40:00,47.52,47.55,47.45,47.55,111121.0,46.4506,46.4799,46.3821,46.4799,111121.0
2025-02-06 14:50:00,47.55,47.59,47.49,47.53,111397.0,46.4799,46.519,46.4212,46.4603,111397.0
2025-02-06 15:00:00,47.53,47.61,47.5,47.58,104276.0,46.4603,46.5385,46.431,46.5092,104276.0
2025-02-06 15:10:00,47.58,47.61,47.54,47.59,135744.0,46.5092,46.5385,46.4701,46.519,135744.0
2025-02-06 15:20:00,47.59,47.62,47.56,47.59,138925.0,46.519,46.5483,46.4897,46.519,138925.0
2025-02-06 15:30:00,47.59,47.64,47.42,47.5,377535.0,46.519,46.5679,46.3528,46.431,377535.0
2025-02-06 15:40:00,47.5,47.59,47.42,47.57,553069.0,46.431,46.519,46.3528,46.4994,553069.0
2025-02-06 15:50:00,47.58,47.75,47.5,47.74,1112389.0,46.5092,46.6754,46.431,46.6656,1112389.0
2025-02-07 09:30:00,47.81,48.0,47.48,47.55,215694.0,46.734,46.9198,46.4115,46.4799,215694.0
2025-02-07 09:40:00,47.55,47.67,47.46,47.67,73039.0,46.4799,46.5972,46.3919,46.5972,73039.0
2025-02-07 09:50:00,47.68,47.75,47.63,47.75,72226.0,46.607,46.6754,46.5581,46.6754,72226.0
2025-02-07 10:00:00,47.75,47.75,47.39,47.55,181030.0,46.6754,46.6754,46.3235,46.4799,181030.0
2025-02-07 10:10:00,47.55,47.57,47.39,47.47,146320.0,46.4799,46.4994,46.3235,46.4017,146320.0
2025-02-07 10:20:00,47.46,47.53,47.39,47.43,141566.0,46.3919,46.4603,46.3235,46.3626,141566.0
2025-02-07 10:30:00,47.43,47.52,47.36,47.47,89577.0,46.3626,46.4506,46.2942,46.4017,89577.0
2025-02-07 10:40:00,47.48,47.5,47.27,47.32,64352.0,46.4115,46.431,46.2062,46.2551,64352.0
2025-02-07 10:50:00,47.32,47.34,46.95,47.05,210246.0,46.2551,46.2746,45.8934,45.9911,210246.0
2025-02-07 11:00:00,47.06,47.14,46.88,47.13,163938.0,46.0009,46.0791,45.825,46.0693,163938.0
2025-02-07 11:10:00,47.13,47.27,47.04,47.22,173497.0,46.0693,46.2062,45.9814,46.1573,173497.0
2025-02-07 11:20:00,47.21,47.29,47.07,47.09,160527.0,46.1475,46.2257,46.0107,46.0302,160527.0
2025-02-07 11:30:00,47.09,47.16,47.07,47.09,117739.0,46.0302,46.0987,46.0107,46.0302,117739.0
2025-02-07 11:40:00,47.08,47.16,47.06,47.13,123234.0,46.0205,46.0987,46.0009,46.0693,123234.0
2025-02-07 11:50:00,47.13,47.27,47.13,47.14,133214.0,46.0693,46.2062,46.0693,46.0791,133214.0
2025-02-07 12:00:00,47.13,47.31,47.09,47.3,89228.0,46.0693,46.2453,46.0302,46.2355,89228.0
2025-02-07 12:10:00,47.3,47.3,47.13,47.23,108175.0,46.2355,46.2355,46.0693,46.1671,108175.0
2025-02-07 12:20:00,47.23,47.32,47.16,47.23,78823.0,46.1671,46.2551,46.0987,46.1671,78823.0
2025-02-07 12:30:00,47.24,47.3,47.22,47.24,61411.0,46.1769,46.2355,46.1573,46.1769,61411.0
2025-02-07 12:40:00,47.25,47.28,47.21,47.26,63275.0,46.1866,46.216,46.1475,46.1964,63275.0
2025-02-07 12:50:00,47.27,47.33,47.26,47.29,32977.0,46.2062,46.2648,46.1964,46.2257,32977.0
2025-02-07 13:00:00,47.29,47.37,47.27,47.36,41491.0,46.2257,46.3039,46.2062,46.2942,41491.0
2025-02-07 13:10:00,47.35,47.41,47.34,47.4,60675.0,46.2844,46.343,46.2746,46.3333,60675.0
2025-02-07 13:20:00,47.4,47.4,47.31,47.34,51887.0,46.3333,46.3333,46.2453,46.2746,51887.0
2025-02-07 13:30:00,47.34,47.37,47.32,47.36,41138.0,46.2746,46.3039,46.2551,46.2942,41138.0
2025-02-07 13:40:00,47.36,47.36,47.25,47.29,72289.0,46.2942,46.2942,46.1866,46.2257,72289.0
2025-02-07 13:50:00,47.3,47.31,47.21,47.21,61622.0,46.2355,46.2453,46.1475,46.1475,61622.0
2025-02-07 14:00:00,47.21,47.27,47.21,47.25,95316.0,46.1475,46.2062,46.1475,46.1866,95316.0
2025-02-07 14:10:00,47.24,47.31,47.22,47.3,40717.0,46.1769,46.2453,46.1573,46.2355,40717.0
2025-02-07 14:20:00,47.29,47.29,47.2,47.21,91438.0,46.2257,46.2257,46.1378,46.1475,91438.0
2025-02-07 14:30:00,47.21,47.26,47.19,47.24,102693.0,46.1475,46.1964,46.128,46.1769,102693.0
2025-02-07 14:40:00,47.24,47.27,47.21,47.25,67721.0,46.1769,46.2062,46.1475,46.1866,67721.0
2025-02-07 14:50:00,47.25,47.27,47.22,47.25,48196.0,46.1866,46.2062,46.1573,46.1866,48196.0
2025-02-07 15:00:00,47.24,47.28,47.18,47.26,102559.0,46.1769,46.216,46.1182,46.1964,102559.0
2025-02-07 15:10:00,47.27,47.29,47.17,47.23,77997.0,46.2062,46.2257,46.1084,46.1671,77997.0
2025-02-07 15:20:00,47.23,47.24,47.2,47.22,73589.0,46.1671,46.1769,46.1378,46.1573,73589.0
2025-02-07 15:30:00,47.23,47.37,47.22,47.32,106986.0,46.1671,46.3039,46.1573,46.2551,106986.0
2025-02-07 15:40:00,47.32,47.32,47.26,47.27,125275.0,46.2551,46.2551,46.1964,46.2062,125275.0
2025-02-07 15:50:00,47.28,47.34,47.21,47.23,467158.0,46.216,46.2746,46.1475,46.1671,467158.0
2025-02-10 09:30:00,47.28,47.32,46.61,46.66,225772.0,46.216,46.2551,45.561,45.6099,225772.0
2025-02-10 09:40:00,46.65,46.82,46.63,46.76,101396.0,45.6001,45.7663,45.5806,45.7077,101396.0
2025-02-10 09:50:00,46.78,46.9,46.78,46.88,56500.0,45.7272,45.8445,45.7272,45.825,56500.0
2025-02-10 10:00:00,46.89,46.95,46.83,46.84,61697.0,45.8347,45.8934,45.7761,45.7859,61697.0
2025-02-10 10:10:00,46.84,46.86,46.76,46.77,59465.0,45.7859,45.8054,45.7077,45.7174,59465.0
2025-02-10 10:20:00,46.77,46.77,46.58,46.65,103595.0,45.7174,45.7174,45.5317,45.6001,103595.0
2025-02-10 10:30:00,46.66,46.73,46.61,46.65,55501.0,45.6099,45.6783,45.561,45.6001,55501.0
2025-02-10 10:40:00,46.64,46.66,46.52,46.63,100186.0,45.5904,45.6099,45.4731,45.5806,100186.0
2025-02-10 10:50:00,46.63,46.66,46.61,46.64,64200.0,45.5806,45.6099,45.561,45.5904,64200.0
2025-02-10 11:00:00,46.64,46.65,46.56,46.59,81179.0,45.5904,45.6001,45.5122,45.5415,81179.0
2025-02-10 11:10:00,46.59,46.63,46.47,46.53,88595.0,45.5415,45.5806,45.4242,45.4828,88595.0
2025-02-10 11:20:00,46.53,46.6,46.48,46.57,51393.0,45.4828,45.5513,45.434,45.5219,51393.0
2025-02-10 11:30:00,46.57,46.57,46.49,46.57,40604.0,45.5219,45.5219,45.4437,45.5219,40604.0
2025-02-10 11:40:00,46.58,46.63,46.55,46.61,103332.0,45.5317,45.5806,45.5024,45.561,103332.0
2025-02-10 11:50:00,46.63,46.7,46.63,46.64,46674.0,45.5806,45.649,45.5806,45.5904,46674.0
2025-02-10 12:00:00,46.63,46.64,46.54,46.55,68178.0,45.5806,45.5904,45.4926,45.5024,68178.0
2025-02-10 12:10:00,46.55,46.58,46.49,46.57,56323.0,45.5024,45.5317,45.4437,45.5219,56323.0
2025-02-10 12:20:00,46.56,46.59,46.54,46.57,38882.0,45.5122,45.5415,45.4926,45.5219,38882.0
2025-02-10 12:30:00,46.58,46.65,46.57,46.64,25330.0,45.5317,45.6001,45.5219,45.5904,25330.0
2025-02-10 12:40:00,46.64,46.67,46.61,46.66,39462.0,45.5904,45.6197,45.561,45.6099,39462.0
2025-02-10 12:50:00,46.66,46.73,46.65,46.71,29879.0,45.6099,45.6783,45.6001,45.6588,29879.0
2025-02-10 13:00:00,46.72,46.78,46.71,46.77,27521.0,45.6686,45.7272,45.6588,45.7174,27521.0
2025-02-10 13:10:00,46.77,46.88,46.76,46.82,77984.0,45.7174,45.825,45.7077,45.7663,77984.0
2025-02-10 13:20:00,46.82,46.83,46.76,46.78,39006.0,45.7663,45.7761,45.7077,45.7272,39006.0
2025-02-10 13:30:00,46.77,46.79,46.74,46.78,53724.0,45.7174,45.737,45.6881,45.7272,53724.0
2025-02-10 13:40:00,46.78,46.84,46.77,46.8,62215.0,45.7272,45.7859,45.7174,45.7468,62215.0
2025-02-10 13:50:00,46.8,46.92,46.8,46.89,58789.0,45.7468,45.8641,45.7468,45.8347,58789.0
2025-02-10 14:00:00,46.88,46.89,46.85,46.86,39000.0,45.825,45.8347,45.7956,45.8054,39000.0
2025-02-10 14:10:00,46.86,46.92,46.85,46.91,54236.0,45.8054,45.8641,45.7956,45.8543,54236.0
2025-02-10 14:20:00,46.91,46.93,46.87,46.9,74818.0,45.8543,45.8738,45.8152,45.8445,74818.0
2025-02-10 14:30:00,46.9,46.95,46.86,46.87,63307.0,45.8445,45.8934,45.8054,45.8152,63307.0
2025-02-10 14:40:00,46.86,46.87,46.82,46.85,49357.0,45.8054,45.8152,45.7663,45.7956,49357.0
2025-02-10 14:50:00,46.86,46.86,46.82,46.83,46485.0,45.8054,45.8054,45.7663,45.7761,46485.0
2025-02-10 15:00:00,46.83,46.91,46.8,46.89,128782.0,45.7761,45.8543,45.7468,45.8347,128782.0
2025-02-10 15:10:00,46.89,46.91,46.82,46.84,75283.0,45.8347,45.8543,45.7663,45.7859,75283.0
2025-02-10 15:20:00,46.84,46.89,46.81,46.89,86271.0,45.7859,45.8347,45.7565,45.8347,86271.0
2025-02-10 15:30:00,46.89,46.89,46.84,46.89,82181.0,45.8347,45.8347,45.7859,45.8347,82181.0
2025-02-10 15:40:00,46.89,46.98,46.88,46.93,148109.0,45.8347,45.9227,45.825,45.8738,148109.0
2025-02-10 15:50:00,46.93,46.99,46.85,46.88,1153630.0,45.8738,45.9325,45.7956,45.825,1153630.0
2025-02-11 09:30:00,46.69,46.78,46.46,46.66,148863.0,45.6392,45.7272,45.4144,45.6099,148863.0
2025-02-11 09:40:00,46.67,46.82,46.66,46.82,180902.0,45.6197,45.7663,45.6099,45.7663,180902.0
2025-02-11 09:50:00,46.81,46.94,46.8,46.93,56446.0,45.7565,45.8836,45.7468,45.8738,56446.0
2025-02-11 10:00:00,46.93,46.95,46.83,46.91,90834.0,45.8738,45.8934,45.7761,45.8543,90834.0
2025-02-11 10:10:00,46.91,46.95,46.82,46.84,97109.0,45.8543,45.8934,45.7663,45.7859,97109.0
2025-02-11 10:20:00,46.84,46.95,46.83,46.9,90049.0,45.7859,45.8934,45.7761,45.8445,90049.0
2025-02-11 10:30:00,46.9,47.05,46.88,47.03,229052.0,45.8445,45.9911,45.825,45.9716,229052.0
2025-02-11 10:40:00,47.03,47.11,46.95,46.99,217374.0,45.9716,46.0498,45.8934,45.9325,217374.0
2025-02-11 10:50:00,47.0,47.05,46.99,47.03,176581.0,45.9423,45.9911,45.9325,45.9716,176581.0
2025-02-11 11:00:00,47.03,47.23,47.02,47.21,91064.0,45.9716,46.1671,45.9618,46.1475,91064.0
2025-02-11 11:10:00,47.21,47.28,47.18,47.25,32481.0,46.1475,46.216,46.1182,46.1866,32481.0
2025-02-11 11:20:00,47.25,47.3,47.18,47.19,131952.0,46.1866,46.2355,46.1182,46.128,131952.0
2025-02-11 11:30:00,47.19,47.38,47.19,47.35,206362.0,46.128,46.3137,46.128,46.2844,206362.0
2025-02-11 11:40:00,47.34,47.41,47.33,47.41,183765.0,46.2746,46.343,46.2648,46.343,183765.0
2025-02-11 11:50:00,47.41,47.42,47.36,47.39,204394.0,46.343,46.3528,46.2942,46.3235,204394.0
2025-02-11 12:00:00,47.38,47.58,47.36,47.58,128105.0,46.3137,46.5092,46.2942,46.5092,128105.0
2025-02-11 12:10:00,47.58,47.67,47.55,47.65,148312.0,46.5092,46.5972,46.4799,46.5776,148312.0
2025-02-11 12:20:00,47.65,47.67,47.6,47.61,84071.0,46.5776,46.5972,46.5288,46.5385,84071.0
2025-02-11 12:30:00,47.61,47.64,47.58,47.62,68648.0,46.5385,46.5679,46.5092,46.5483,68648.0
2025-02-11 12:40:00,47.62,47.66,47.58,47.58,77425.0,46.5483,46.5874,46.5092,46.5092,77425.0
2025-02-11 12:50:00,47.58,47.6,47.54,47.54,119022.0,46.5092,46.5288,46.4701,46.4701,119022.0
2025-02-11 13:00:00,47.55,47.57,47.5,47.55,56385.0,46.4799,46.4994,46.431,46.4799,56385.0
2025-02-11 13:10:00,47.56,47.62,47.51,47.52,67116.0,46.4897,46.5483,46.4408,46.4506,67116.0
2025-02-11 13:20:00,47.52,47.53,47.45,47.46,44761.0,46.4506,46.4603,46.3821,46.3919,44761.0
2025-02-11 13:30:00,47.45,47.51,47.44,47.47,91354.0,46.3821,46.4408,46.3724,46.4017,91354.0
2025-02-11 13:40:00,47.46,47.53,47.44,47.49,101029.0,46.3919,46.4603,46.3724,46.4212,101029.0
2025-02-11 13:50:00,47.49,47.51,47.46,47.48,60246.0,46.4212,46.4408,46.3919,46.4115,60246.0
2025-02-11 14:00:00,47.49,47.49,47.45,47.48,47827.0,46.4212,46.4212,46.3821,46.4115,47827.0
2025-02-11 14:10:00,47.48,47.5,47.46,47.48,48830.0,46.4115,46.431,46.3919,46.4115,48830.0
2025-02-11 14:20:00,47.48,47.52,47.47,47.48,90499.0,46.4115,46.4506,46.4017,46.4115,90499.0
2025-02-11 14:30:00,47.47,47.54,47.47,47.54,118047.0,46.4017,46.4701,46.4017,46.4701,118047.0
2025-02-11 14:40:00,47.54,47.64,47.53,47.63,82860.0,46.4701,46.5679,46.4603,46.5581,82860.0
2025-02-11 14:50:00,47.63,47.66,47.6,47.63,76849.0,46.5581,46.5874,46.5288,46.5581,76849.0
2025-02-11 15:00:00,47.63,47.63,47.49,47.51,103661.0,46.5581,46.5581,46.4212,46.4408,103661.0
2025-02-11 15:10:00,47.51,47.56,47.48,47.51,108065.0,46.4408,46.4897,46.4115,46.4408,108065.0
2025-02-11 15:20:00,47.51,47.58,47.49,47.56,171260.0,46.4408,46.5092,46.4212,46.4897,171260.0
2025-02-11 15:30:00,47.55,47.66,47.55,47.61,114509.0,46.4799,46.5874,46.4799,46.5385,114509.0
2025-02-11 15:40:00,47.6,47.68,47.58,47.66,155439.0,46.5288,46.607,46.5092,46.5874,155439.0
2025-02-11 15:50:00,47.65,47.66,47.56,47.61,662468.0,46.5776,46.5874,46.4897,46.5385,662468.0
2025-02-12 09:30:00,47.15,47.26,46.98,47.24,200473.0,46.0889,46.1964,45.9227,46.1769,200473.0
2025-02-12 09:40:00,47.23,47.25,47.03,47.19,129862.0,46.1671,46.1866,45.9716,46.128,129862.0
2025-02-12 09:50:00,47.19,47.38,47.16,47.38,110698.0,46.128,46.3137,46.0987,46.3137,110698.0
2025-02-12 10:00:00,47.37,47.38,47.19,47.27,110263.0,46.3039,46.3137,46.128,46.2062,110263.0
2025-02-12 10:10:00,47.27,47.36,47.23,47.3,116382.0,46.2062,46.2942,46.1671,46.2355,116382.0
2025-02-12 10:20:00,47.3,47.33,47.21,47.27,101216.0,46.2355,46.2648,46.1475,46.2062,101216.0
2025-02-12 10:30:00,47.26,47.42,47.18,47.37,117993.0,46.1964,46.3528,46.1182,46.3039,117993.0
2025-02-12 10:40:00,47.38,47.47,47.33,47.44,91650.0,46.3137,46.4017,46.2648,46.3724,91650.0
2025-02-12 10:50:00,47.45,47.47,47.38,47.4,71341.0,46.3821,46.4017,46.3137,46.3333,71341.0
2025-02-12 11:00:00,47.4,47.4,47.2,47.22,62198.0,46.3333,46.3333,46.1378,46.1573,62198.0
2025-02-12 11:10:00,47.22,47.23,47.07,47.07,111563.0,46.1573,46.1671,46.0107,46.0107,111563.0
2025-02-12 11:20:00,47.08,47.1,46.99,47.09,238856.0,46.0205,46.04,45.9325,46.0302,238856.0
2025-02-12 11:30:00,47.09,47.12,47.01,47.03,134857.0,46.0302,46.0596,45.952,45.9716,134857.0
2025-02-12 11:40:00,47.04,47.13,47.0,47.12,53839.0,45.9814,46.0693,45.9423,46.0596,53839.0
2025-02-12 11:50:00,47.13,47.21,47.11,47.2,48548.0,46.0693,46.1475,46.0498,46.1378,48548.0
2025-02-12 12:00:00,47.19,47.24,47.14,47.22,144838.0,46.128,46.1769,46.0791,46.1573,144838.0
2025-02-12 12:10:00,47.22,47.43,47.21,47.42,74738.0,46.1573,46.3626,46.1475,46.3528,74738.0
2025-02-12 12:20:00,47.41,47.5,47.39,47.42,71243.0,46.343,46.431,46.3235,46.3528,71243.0
2025-02-12 12:30:00,47.41,47.44,47.35,47.36,49971.0,46.343,46.3724,46.2844,46.2942,49971.0
2025-02-12 12:40:00,47.36,47.44,47.31,47.42,44430.0,46.2942,46.3724,46.2453,46.3528,44430.0
2025-02-12 12:50:00,47.43,47.46,47.41,47.42,67435.0,46.3626,46.3919,46.343,46.3528,67435.0
2025-02-12 13:00:00,47.42,47.42,47.31,47.32,54972.0,46.3528,46.3528,46.2453,46.2551,54972.0
2025-02-12 13:10:00,47.32,47.39,47.29,47.35,47509.0,46.2551,46.3235,46.2257,46.2844,47509.0
2025-02-12 13:20:00,47.36,47.38,47.29,47.3,41546.0,46.2942,46.3137,46.2257,46.2355,41546.0
2025-02-12 13:30:00,47.3,47.4,47.29,47.38,42963.0,46.2355,46.3333,46.2257,46.3137,42963.0
2025-02-12 13:40:00,47.38,47.43,47.36,47.41,61729.0,46.3137,46.3626,46.2942,46.343,61729.0
2025-02-12 13:50:00,47.41,47.43,47.4,47.41,24832.0,46.343,46.3626,46.3333,46.343,24832.0
2025-02-12 14:00:00,47.41,47.43,47.37,47.41,48184.0,46.343,46.3626,46.3039,46.343,48184.0
2025-02-12 14:10:00,47.41,47.41,47.34,47.36,64072.0,46.343,46.343,46.2746,46.2942,64072.0
2025-02-12 14:20:00,47.36,47.42,47.33,47.36,74488.0,46.2942,46.3528,46.2648,46.2942,74488.0
2025-02-12 14:30:00,47.36,47.49,47.35,47.48,33685.0,46.2942,46.4212,46.2844,46.4115,33685.0
2025-02-12 14:40:00,47.49,47.56,47.44,47.55,48306.0,46.4212,46.4897,46.3724,46.4799,48306.0
2025-02-12 14:50:00,47.55,47.55,47.49,47.51,60840.0,46.4799,46.4799,46.4212,46.4408,60840.0
2025-02-12 15:00:00,47.5,47.56,47.47,47.55,65474.0,46.431,46.4897,46.4017,46.4799,65474.0
2025-02-12 15:10:00,47.54,47.62,47.53,47.55,79329.0,46.4701,46.5483,46.4603,46.4799,79329.0
2025-02-12 15:20:00,47.55,47.56,47.47,47.48,84833.0,46.4799,46.4897,46.4017,46.4115,84833.0
2025-02-12 15:30:00,47.48,47.53,47.42,47.53,118288.0,46.4115,46.4603,46.3528,46.4603,118288.0
2025-02-12 15:40:00,47.53,47.55,47.49,47.49,136753.0,46.4603,46.4799,46.4212,46.4212,136753.0
2025-02-12 15:50:00,47.5,47.56,47.47,47.5,528626.0,46.431,46.4897,46.4017,46.431,528626.0
2025-02-13 09:30:00,47.47,47.56,47.14,47.28,121302.0,46.4017,46.4897,46.0791,46.216,121302.0
2025-02-13 09:40:00,47.28,47.4,47.26,47.32,61315.0,46.216,46.3333,46.1964,46.2551,61315.0
2025-02-13 09:50:00,47.31,47.33,47.18,47.29,66837.0,46.2453,46.2648,46.1182,46.2257,66837.0
2025-02-13 10:00:00,47.29,47.36,47.25,47.29,87544.0,46.2257,46.2942,46.1866,46.2257,87544.0
2025-02-13 10:10:00,47.29,47.41,47.28,47.41,74354.0,46.2257,46.343,46.216,46.343,74354.0
2025-02-13 10:20:00,47.41,47.42,47.28,47.31,73168.0,46.343,46.3528,46.216,46.2453,73168.0
2025-02-13 10:30:00,47.32,47.32,47.0,47.0,105156.0,46.2551,46.2551,45.9423,45.9423,105156.0
2025-02-13 10:40:00,47.01,47.03,46.84,46.98,156860.0,45.952,45.9716,45.7859,45.9227,156860.0
2025-02-13 10:50:00,46.98,47.17,46.97,47.15,380205.0,45.9227,46.1084,45.9129,46.0889,380205.0
2025-02-13 11:00:00,47.15,47.15,47.04,47.05,153513.0,46.0889,46.0889,45.9814,45.9911,153513.0
2025-02-13 11:10:00,47.05,47.15,47.02,47.14,55179.0,45.9911,46.0889,45.9618,46.0791,55179.0
2025-02-13 11:20:00,47.14,47.15,47.1,47.1,74013.0,46.0791,46.0889,46.04,46.04,74013.0
2025-02-13 11:30:00,47.1,47.17,47.08,47.11,130912.0,46.04,46.1084,46.0205,46.0498,130912.0
2025-02-13 11:40:00,47.11,47.13,47.04,47.11,188045.0,46.0498,46.0693,45.9814,46.0498,188045.0
2025-02-13 11:50:00,47.11,47.22,47.1,47.13,88562.0,46.0498,46.1573,46.04,46.0693,88562.0
2025-02-13 12:00:00,47.12,47.18,47.1,47.14,35489.0,46.0596,46.1182,46.04,46.0791,35489.0
2025-02-13 12:10:00,47.14,47.17,47.13,47.15,47684.0,46.0791,46.1084,46.0693,46.0889,47684.0
2025-02-13 12:20:00,47.16,47.19,47.11,47.15,68552.0,46.0987,46.128,46.0498,46.0889,68552.0
2025-02-13 12:30:00,47.14,47.16,47.06,47.07,74920.0,46.0791,46.0987,46.0009,46.0107,74920.0
2025-02-13 12:40:00,47.08,47.11,47.03,47.08,75287.0,46.0205,46.0498,45.9716,46.0205,75287.0
2025-02-13 12:50:00,47.07,47.09,47.02,47.04,37732.0,46.0107,46.0302,45.9618,45.9814,37732.0
2025-02-13 13:00:00,47.05,47.07,47.0,47.01,49067.0,45.9911,46.0107,45.9423,45.952,49067.0
2025-02-13 13:10:00,47.02,47.08,47.01,47.03,38268.0,45.9618,46.0205,45.952,45.9716,38268.0
2025-02-13 13:20:00,47.04,47.07,47.02,47.07,44412.0,45.9814,46.0107,45.9618,46.0107,44412.0
2025-02-13 13:30:00,47.07,47.1,47.04,47.1,42601.0,46.0107,46.04,45.9814,46.04,42601.0
2025-02-13 13:40:00,47.1,47.11,46.98,47.09,155722.0,46.04,46.0498,45.9227,46.0302,155722.0
2025-02-13 13:50:00,47.08,47.11,47.01,47.09,68543.0,46.0205,46.0498,45.952,46.0302,68543.0
2025-02-13 14:00:00,47.08,47.21,47.06,47.19,63477.0,46.0205,46.1475,46.0009,46.128,63477.0
2025-02-13 14:10:00,47.19,47.24,47.14,47.23,106086.0,46.128,46.1769,46.0791,46.1671,106086.0
2025-02-13 14:20:00,47.23,47.28,47.23,47.24,35270.0,46.1671,46.216,46.1671,46.1769,35270.0
2025-02-13 14:30:00,47.25,47.29,47.21,47.26,49363.0,46.1866,46.2257,46.1475,46.1964,49363.0
2025-02-13 14:40:00,47.25,47.26,47.18,47.25,60195.0,46.1866,46.1964,46.1182,46.1866,60195.0
2025-02-13 14:50:00,47.24,47.3,47.22,47.23,43987.0,46.1769,46.2355,46.1573,46.1671,43987.0
2025-02-13 15:00:00,47.23,47.33,47.22,47.3,44886.0,46.1671,46.2648,46.1573,46.2355,44886.0
2025-02-13 15:10:00,47.3,47.38,47.28,47.37,48939.0,46.2355,46.3137,46.216,46.3039,48939.0
2025-02-13 15:20:00,47.37,47.37,47.31,47.36,69142.0,46.3039,46.3039,46.2453,46.2942,69142.0
2025-02-13 15:30:00,47.36,47.41,47.34,47.41,98762.0,46.2942,46.343,46.2746,46.343,98762.0
2025-02-13 15:40:00,47.41,47.41,47.33,47.37,97962.0,46.343,46.343,46.2648,46.3039,97962.0
2025-02-13 15:50:00,47.38,47.44,47.31,47.39,624043.0,46.3137,46.3724,46.2453,46.3235,624043.0
2025-02-14 09:30:00,47.56,47.76,47.5,47.74,109559.0,46.4897,46.6852,46.431,46.6656,109559.0
2025-02-14 09:40:00,47.76,48.05,47.75,47.99,107707.0,46.6852,46.9686,46.6754,46.91,107707.0
2025-02-14 09:50:00,47.98,48.0,47.88,47.98,43250.0,46.9002,46.9198,46.8025,46.9002,43250.0
2025-02-14 10:00:00,47.99,48.0,47.9,47.95,72767.0,46.91,46.9198,46.822,46.8709,72767.0
2025-02-14 10:10:00,47.94,47.95,47.72,47.75,108246.0,46.8611,46.8709,46.6461,46.6754,108246.0
2025-02-14 10:20:00,47.75,47.81,47.7,47.78,102523.0,46.6754,46.734,46.6265,46.7047,102523.0
2025-02-14 10:30:00,47.78,47.87,47.76,47.82,126947.0,46.7047,46.7927,46.6852,46.7438,126947.0
2025-02-14 10:40:00,47.82,47.83,47.76,47.83,64582.0,46.7438,46.7536,46.6852,46.7536,64582.0
2025-02-14 10:50:00,47.83,47.85,47.74,47.75,76479.0,46.7536,46.7731,46.6656,46.6754,76479.0
2025-02-14 11:00:00,47.74,47.87,47.73,47.84,67722.0,46.6656,46.7927,46.6558,46.7634,67722.0
2025-02-14 11:10:00,47.85,47.86,47.71,47.72,61149.0,46.7731,46.7829,46.6363,46.6461,61149.0
2025-02-14 11:20:00,47.73,47.74,47.64,47.65,79636.0,46.6558,46.6656,46.5679,46.5776,79636.0
2025-02-14 11:30:00,47.64,47.71,47.61,47.68,58118.0,46.5679,46.6363,46.5385,46.607,58118.0
2025-02-14 11:40:00,47.7,47.76,47.68,47.71,39856.0,46.6265,46.6852,46.607,46.6363,39856.0
2025-02-14 11:50:00,47.71,47.77,47.7,47.76,35132.0,46.6363,46.6949,46.6265,46.6852,35132.0
2025-02-14 12:00:00,47.75,47.77,47.71,47.72,28880.0,46.6754,46.6949,46.6363,46.6461,28880.0
2025-02-14 12:10:00,47.71,47.76,47.67,47.71,66416.0,46.6363,46.6852,46.5972,46.6363,66416.0
2025-02-14 12:20:00,47.72,47.74,47.69,47.72,37467.0,46.6461,46.6656,46.6167,46.6461,37467.0
2025-02-14 12:30:00,47.73,47.78,47.72,47.74,40944.0,46.6558,46.7047,46.6461,46.6656,40944.0
2025-02-14 12:40:00,47.75,47.76,47.69,47.73,50520.0,46.6754,46.6852,46.6167,46.6558,50520.0
2025-02-14 12:50:00,47.73,47.75,47.7,47.71,42872.0,46.6558,46.6754,46.6265,46.6363,42872.0
2025-02-14 13:00:00,47.71,47.71,47.58,47.58,62632.0,46.6363,46.6363,46.5092,46.5092,62632.0
2025-02-14 13:10:00,47.59,47.66,47.56,47.65,73460.0,46.519,46.5874,46.4897,46.5776,73460.0
2025-02-14 13:20:00,47.64,47.68,47.61,47.63,32077.0,46.5679,46.607,46.5385,46.5581,32077.0
2025-02-14 13:30:00,47.63,47.71,47.62,47.69,43118.0,46.5581,46.6363,46.5483,46.6167,43118.0
2025-02-14 13:40:00,47.69,47.73,47.67,47.73,38546.0,46.6167,46.6558,46.5972,46.6558,38546.0
2025-02-14 13:50:00,47.72,47.74,47.69,47.7,37129.0,46.6461,46.6656,46.6167,46.6265,37129.0
2025-02-14 14:00:00,47.7,47.76,47.68,47.72,46480.0,46.6265,46.6852,46.607,46.6461,46480.0
2025-02-14 14:10:00,47.72,47.74,47.64,47.66,57203.0,46.6461,46.6656,46.5679,46.5874,57203.0
2025-02-14 14:20:00,47.66,47.7,47.62,47.7,50262.0,46.5874,46.6265,46.5483,46.6265,50262.0
2025-02-14 14:30:00,47.7,47.74,47.69,47.73,49910.0,46.6265,46.6656,46.6167,46.6558,49910.0
2025-02-14 14:40:00,47.73,47.76,47.71,47.73,45086.0,46.6558,46.6852,46.6363,46.6558,45086.0
2025-02-14 14:50:00,47.73,47.76,47.72,47.73,57328.0,46.6558,46.6852,46.6461,46.6558,57328.0
2025-02-14 15:00:00,47.73,47.77,47.72,47.76,71040.0,46.6558,46.6949,46.6461,46.6852,71040.0
2025-02-14 15:10:00,47.76,47.78,47.71,47.76,94240.0,46.6852,46.7047,46.6363,46.6852,94240.0
2025-02-14 15:20:00,47.76,47.77,47.62,47.63,79267.0,46.6852,46.6949,46.5483,46.5581,79267.0
2025-02-14 15:30:00,47.63,47.66,47.6,47.64,64752.0,46.5581,46.5874,46.5288,46.5679,64752.0
2025-02-14 15:40:00,47.65,47.65,47.53,47.58,117175.0,46.5776,46.5776,46.4603,46.5092,117175.0
2025-02-14 15:50:00,47.59,47.77,47.58,47.73,496722.0,46.519,46.6949,46.5092,46.6558,496722.0
2025-02-18 09:30:00,47.88,47.88,47.61,47.67,215272.0,46.8025,46.8025,46.5385,46.5972,215272.0
2025-02-18 09:40:00,47.67,47.84,47.61,47.8,113054.0,46.5972,46.7634,46.5385,46.7243,113054.0
2025-02-18 09:50:00,47.81,47.82,47.67,47.69,68094.0,46.734,46.7438,46.5972,46.6167,68094.0
2025-02-18 10:00:00,47.68,47.71,47.61,47.63,140387.0,46.607,46.6363,46.5385,46.5581,140387.0
2025-02-18 10:10:00,47.63,47.66,47.57,47.62,75192.0,46.5581,46.5874,46.4994,46.5483,75192.0
2025-02-18 10:20:00,47.62,47.74,47.56,47.73,107440.0,46.5483,46.6656,46.4897,46.6558,107440.0
2025-02-18 10:30:00,47.73,47.88,47.7,47.86,58621.0,46.6558,46.8025,46.6265,46.7829,58621.0
2025-02-18 10:40:00,47.86,47.87,47.76,47.83,137484.0,46.7829,46.7927,46.6852,46.7536,137484.0
2025-02-18 10:50:00,47.84,47.9,47.69,47.72,89162.0,46.7634,46.822,46.6167,46.6461,89162.0
2025-02-18 11:00:00,47.71,47.72,47.67,47.7,78788.0,46.6363,46.6461,46.5972,46.6265,78788.0
2025-02-18 11:10:00,47.7,47.72,47.64,47.66,50040.0,46.6265,46.6461,46.5679,46.5874,50040.0
2025-02-18 11:20:00,47.65,47.68,47.59,47.59,56782.0,46.5776,46.607,46.519,46.519,56782.0
2025-02-18 11:30:00,47.6,47.64,47.58,47.63,45276.0,46.5288,46.5679,46.5092,46.5581,45276.0
2025-02-18 11:40:00,47.63,47.7,47.61,47.7,82497.0,46.5581,46.6265,46.5385,46.6265,82497.0
2025-02-18 11:50:00,47.7,47.75,47.66,47.72,109389.0,46.6265,46.6754,46.5874,46.6461,109389.0
2025-02-18 12:00:00,47.73,47.79,47.69,47.77,35572.0,46.6558,46.7145,46.6167,46.6949,35572.0
2025-02-18 12:10:00,47.76,47.82,47.75,47.82,95458.0,46.6852,46.7438,46.6754,46.7438,95458.0
2025-02-18 12:20:00,47.82,47.85,47.75,47.78,91627.0,46.7438,46.7731,46.6754,46.7047,91627.0
2025-02-18 12:30:00,47.77,47.82,47.74,47.75,53658.0,46.6949,46.7438,46.6656,46.6754,53658.0
2025-02-18 12:40:00,47.75,47.85,47.74,47.84,34947.0,46.6754,46.7731,46.6656,46.7634,34947.0
2025-02-18 12:50:00,47.84,47.85,47.79,47.79,72346.0,46.7634,46.7731,46.7145,46.7145,72346.0
2025-02-18 13:00:00,47.8,47.87,47.79,47.84,63015.0,46.7243,46.7927,46.7145,46.7634,63015.0
2025-02-18 13:10:00,47.85,47.91,47.84,47.88,40172.0,46.7731,46.8318,46.7634,46.8025,40172.0
2025-02-18 13:20:00,47.88,47.95,47.86,47.94,51193.0,46.8025,46.8709,46.7829,46.8611,51193.0
2025-02-18 13:30:00,47.94,47.98,47.93,47.97,81021.0,46.8611,46.9002,46.8513,46.8904,81021.0
2025-02-18 13:40:00,47.97,48.0,47.94,47.95,54875.0,46.8904,46.9198,46.8611,46.8709,54875.0
2025-02-18 13:50:00,47.95,47.98,47.85,47.86,82032.0,46.8709,46.9002,46.7731,46.7829,82032.0
2025-02-18 14:00:00,47.86,47.89,47.78,47.83,73916.0,46.7829,46.8122,46.7047,46.7536,73916.0
2025-02-18 14:10:00,47.83,47.84,47.75,47.78,43003.0,46.7536,46.7634,46.6754,46.7047,43003.0
2025-02-18 14:20:00,47.78,47.86,47.76,47.82,50648.0,46.7047,46.7829,46.6852,46.7438,50648.0
2025-02-18 14:30:00,47.83,47.83,47.77,47.78,88326.0,46.7536,46.7536,46.6949,46.7047,88326.0
2025-02-18 14:40:00,47.79,47.87,47.78,47.86,54795.0,46.7145,46.7927,46.7047,46.7829,54795.0
2025-02-18 14:50:00,47.85,47.9,47.85,47.86,71912.0,46.7731,46.822,46.7731,46.7829,71912.0
2025-02-18 15:00:00,47.87,47.91,47.85,47.88,100748.0,46.7927,46.8318,46.7731,46.8025,100748.0
2025-02-18 15:10:00,47.88,47.9,47.84,47.88,46925.0,46.8025,46.822,46.7634,46.8025,46925.0
2025-02-18 15:20:00,47.88,47.94,47.87,47.89,72242.0,46.8025,46.8611,46.7927,46.8122,72242.0
2025-02-18 15:30:00,47.9,47.94,47.88,47.91,51682.0,46.822,46.8611,46.8025,46.8318,51682.0
2025-02-18 15:40:00,47.9,47.92,47.83,47.84,107203.0,46.822,46.8416,46.7536,46.7634,107203.0
2025-02-18 15:50:00,47.85,47.95,47.81,47.94,463215.0,46.7731,46.8709,46.734,46.8611,463215.0
2025-02-19 09:30:00,47.48,47.57,47.21,47.32,149027.0,46.4115,46.4994,46.1475,46.2551,149027.0
2025-02-19 09:40:00,47.32,47.41,47.24,47.36,79948.0,46.2551,46.343,46.1769,46.2942,79948.0
2025-02-19 09:50:00,47.35,47.48,47.32,47.41,97044.0,46.2844,46.4115,46.2551,46.343,97044.0
2025-02-19 10:00:00,47.42,47.55,47.42,47.53,95193.0,46.3528,46.4799,46.3528,46.4603,95193.0
2025-02-19 10:10:00,47.53,47.6,47.48,47.51,196592.0,46.4603,46.5288,46.4115,46.4408,196592.0
2025-02-19 10:20:00,47.51,47.54,47.38,47.38,284020.0,46.4408,46.4701,46.3137,46.3137,284020.0
2025-02-19 10:30:00,47.38,47.38,47.0,47.01,502742.0,46.3137,46.3137,45.9423,45.952,502742.0
2025-02-19 10:40:00,47.01,47.01,46.04,46.32,1974868.0,45.952,45.952,45.0039,45.2776,1974868.0
2025-02-19 10:50:00,46.32,46.8,46.3,46.71,596172.0,45.2776,45.7468,45.258,45.6588,596172.0
2025-02-19 11:00:00,46.72,47.04,46.69,46.97,311086.0,45.6686,45.9814,45.6392,45.9129,311086.0
2025-02-19 11:10:00,46.97,47.0,46.79,46.89,131916.0,45.9129,45.9423,45.737,45.8347,131916.0
2025-02-19 11:20:00,46.89,47.04,46.87,47.02,74762.0,45.8347,45.9814,45.8152,45.9618,74762.0
2025-02-19 11:30:00,47.01,47.12,46.98,47.03,152204.0,45.952,46.0596,45.9227,45.9716,152204.0
2025-02-19 11:40:00,47.03,47.16,47.02,47.14,83509.0,45.9716,46.0987,45.9618,46.0791,83509.0
2025-02-19 11:50:00,47.14,47.21,47.12,47.18,67904.0,46.0791,46.1475,46.0596,46.1182,67904.0
2025-02-19 12:00:00,47.18,47.2,47.0,47.09,66837.0,46.1182,46.1378,45.9423,46.0302,66837.0
2025-02-19 12:10:00,47.08,47.1,46.99,47.04,109091.0,46.0205,46.04,45.9325,45.9814,109091.0
2025-02-19 12:20:00,47.04,47.1,47.01,47.02,68457.0,45.9814,46.04,45.952,45.9618,68457.0
2025-02-19 12:30:00,47.03,47.04,46.94,46.97,110159.0,45.9716,45.9814,45.8836,45.9129,110159.0
2025-02-19 12:40:00,46.99,47.01,46.9,46.94,76951.0,45.9325,45.952,45.8445,45.8836,76951.0
2025-02-19 12:50:00,46.94,46.96,46.89,46.89,62103.0,45.8836,45.9032,45.8347,45.8347,62103.0
2025-02-19 13:00:00,46.89,47.0,46.88,46.91,58311.0,45.8347,45.9423,45.825,45.8543,58311.0
2025-02-19 13:10:00,46.91,47.02,46.91,46.99,61847.0,45.8543,45.9618,45.8543,45.9325,61847.0
2025-02-19 13:20:00,46.98,47.03,46.98,47.02,47000.0,45.9227,45.9716,45.9227,45.9618,47000.0
2025-02-19 13:30:00,47.03,47.05,46.96,47.01,118770.0,45.9716,45.9911,45.9032,45.952,118770.0
2025-02-19 13:40:00,47.0,47.11,46.99,47.08,49198.0,45.9423,46.0498,45.9325,46.0205,49198.0
2025-02-19 13:50:00,47.08,47.13,47.06,47.11,55301.0,46.0205,46.0693,46.0009,46.0498,55301.0
2025-02-19 14:00:00,47.1,47.12,47.05,47.09,118384.0,46.04,46.0596,45.9911,46.0302,118384.0
2025-02-19 14:10:00,47.09,47.23,47.09,47.22,86824.0,46.0302,46.1671,46.0302,46.1573,86824.0
2025-02-19 14:20:00,47.23,47.26,47.21,47.25,47612.0,46.1671,46.1964,46.1475,46.1866,47612.0
2025-02-19 14:30:00,47.25,47.26,47.15,47.15,76200.0,46.1866,46.1964,46.0889,46.0889,76200.0
2025-02-19 14:40:00,47.14,47.22,47.14,47.22,76691.0,46.0791,46.1573,46.0791,46.1573,76691.0
2025-02-19 14:50:00,47.22,47.27,47.21,47.23,67144.0,46.1573,46.2062,46.1475,46.1671,67144.0
2025-02-19 15:00:00,47.23,47.28,47.2,47.23,59923.0,46.1671,46.216,46.1378,46.1671,59923.0
2025-02-19 15:10:00,47.23,47.29,47.22,47.25,111368.0,46.1671,46.2257,46.1573,46.1866,111368.0
2025-02-19 15:20:00,47.25,47.26,47.12,47.19,160262.0,46.1866,46.1964,46.0596,46.128,160262.0
2025-02-19 15:30:00,47.2,47.25,47.19,47.23,132433.0,46.1378,46.1866,46.128,46.1671,132433.0
2025-02-19 15:40:00,47.23,47.31,47.21,47.23,264000.0,46.1671,46.2453,46.1475,46.1671,264000.0
2025-02-19 15:50:00,47.24,47.28,47.06,47.13,703027.0,46.1769,46.216,46.0009,46.0693,703027.0
2025-02-20 09:30:00,47.1,47.24,47.02,47.13,247801.0,46.04,46.1769,45.9618,46.0693,247801.0
2025-02-20 09:40:00,47.12,47.13,46.69,46.73,159865.0,46.0596,46.0693,45.6392,45.6783,159865.0
2025-02-20 09:50:00,46.72,46.91,46.69,46.83,112854.0,45.6686,45.8543,45.6392,45.7761,112854.0
2025-02-20 10:00:00,46.86,46.9,46.53,46.55,216273.0,45.8054,45.8445,45.4828,45.5024,216273.0
2025-02-20 10:10:00,46.54,46.6,46.48,46.52,101267.0,45.4926,45.5513,45.434,45.4731,101267.0
2025-02-20 10:20:00,46.53,46.6,46.45,46.46,93716.0,45.4828,45.5513,45.4046,45.4144,93716.0
2025-02-20 10:30:00,46.46,46.53,46.28,46.28,101806.0,45.4144,45.4828,45.2385,45.2385,101806.0
2025-02-20 10:40:00,46.29,46.4,46.24,46.33,99904.0,45.2482,45.3558,45.1994,45.2873,99904.0
2025-02-20 10:50:00,46.34,46.39,46.28,46.33,112256.0,45.2971,45.346,45.2385,45.2873,112256.0
2025-02-20 11:00:00,46.33,46.34,46.19,46.23,76820.0,45.2873,45.2971,45.1505,45.1896,76820.0
2025-02-20 11:10:00,46.22,46.27,46.15,46.18,80335.0,45.1798,45.2287,45.1114,45.1407,80335.0
2025-02-20 11:20:00,46.19,46.31,46.18,46.23,79710.0,45.1505,45.2678,45.1407,45.1896,79710.0
2025-02-20 11:30:00,46.22,46.31,46.2,46.23,62001.0,45.1798,45.2678,45.1603,45.1896,62001.0
2025-02-20 11:40:00,46.23,46.34,46.23,46.31,60951.0,45.1896,45.2971,45.1896,45.2678,60951.0
2025-02-20 11:50:00,46.31,46.34,46.29,46.33,28198.0,45.2678,45.2971,45.2482,45.2873,28198.0
2025-02-20 12:00:00,46.32,46.34,46.3,46.33,51479.0,45.2776,45.2971,45.258,45.2873,51479.0
2025-02-20 12:10:00,46.33,46.5,46.32,46.49,142643.0,45.2873,45.4535,45.2776,45.4437,142643.0
2025-02-20 12:20:00,46.48,46.53,46.43,46.44,402347.0,45.434,45.4828,45.3851,45.3949,402347.0
2025-02-20 12:30:00,46.44,46.51,46.43,46.43,27809.0,45.3949,45.4633,45.3851,45.3851,27809.0
2025-02-20 12:40:00,46.43,46.5,46.41,46.42,37653.0,45.3851,45.4535,45.3655,45.3753,37653.0
2025-02-20 12:50:00,46.42,46.47,46.41,46.46,64621.0,45.3753,45.4242,45.3655,45.4144,64621.0
2025-02-20 13:00:00,46.47,46.51,46.43,46.5,35831.0,45.4242,45.4633,45.3851,45.4535,35831.0
2025-02-20 13:10:00,46.5,46.55,46.49,46.52,29453.0,45.4535,45.5024,45.4437,45.4731,29453.0
2025-02-20 13:20:00,46.52,46.52,46.46,46.48,34668.0,45.4731,45.4731,45.4144,45.434,34668.0
2025-02-20 13:30:00,46.47,46.56,46.46,46.54,190803.0,45.4242,45.5122,45.4144,45.4926,190803.0
2025-02-20 13:40:00,46.55,46.64,46.54,46.61,72885.0,45.5024,45.5904,45.4926,45.561,72885.0
2025-02-20 13:50:00,46.61,46.62,46.58,46.59,52095.0,45.561,45.5708,45.5317,45.5415,52095.0
2025-02-20 14:00:00,46.59,46.62,46.57,46.62,81473.0,45.5415,45.5708,45.5219,45.5708,81473.0
2025-02-20 14:10:00,46.62,46.64,46.57,46.61,40305.0,45.5708,45.5904,45.5219,45.561,40305.0
2025-02-20 14:20:00,46.62,46.64,46.6,46.63,39283.0,45.5708,45.5904,45.5513,45.5806,39283.0
2025-02-20 14:30:00,46.63,46.69,46.62,46.68,48403.0,45.5806,45.6392,45.5708,45.6295,48403.0
2025-02-20 14:40:00,46.68,46.79,46.67,46.78,116324.0,45.6295,45.737,45.6197,45.7272,116324.0
2025-02-20 14:50:00,46.78,46.79,46.73,46.73,57012.0,45.7272,45.737,45.6783,45.6783,57012.0
2025-02-20 15:00:00,46.73,46.78,46.7,46.77,74254.0,45.6783,45.7272,45.649,45.7174,74254.0
2025-02-20 15:10:00,46.76,46.82,46.76,46.8,118317.0,45.7077,45.7663,45.7077,45.7468,118317.0
2025-02-20 15:20:00,46.8,46.83,46.78,46.81,85838.0,45.7468,45.7761,45.7272,45.7565,85838.0
2025-02-20 15:30:00,46.81,46.85,46.79,46.82,123726.0,45.7565,45.7956,45.737,45.7663,123726.0
2025-02-20 15:40:00,46.82,46.89,46.81,46.89,120577.0,45.7663,45.8347,45.7565,45.8347,120577.0
2025-02-20 15:50:00,46.89,46.93,46.75,46.77,667889.0,45.8347,45.8738,45.6979,45.7174,667889.0
2025-02-21 09:30:00,46.8,46.93,46.62,46.76,359866.0,45.7468,45.8738,45.5708,45.7077,359866.0
2025-02-21 09:40:00,46.75,46.89,46.7,46.72,101015.0,45.6979,45.8347,45.649,45.6686,101015.0
2025-02-21 09:50:00,46.72,46.76,46.65,46.74,77232.0,45.6686,45.7077,45.6001,45.6881,77232.0
2025-02-21 10:00:00,46.73,46.76,46.59,46.75,106785.0,45.6783,45.7077,45.5415,45.6979,106785.0
2025-02-21 10:10:00,46.75,46.75,46.63,46.72,91673.0,45.6979,45.6979,45.5806,45.6686,91673.0
2025-02-21 10:20:00,46.72,46.72,46.55,46.55,111183.0,45.6686,45.6686,45.5024,45.5024,111183.0
2025-02-21 10:30:00,46.55,46.63,46.52,46.59,112829.0,45.5024,45.5806,45.4731,45.5415,112829.0
2025-02-21 10:40:00,46.59,46.63,46.54,46.55,83600.0,45.5415,45.5806,45.4926,45.5024,83600.0
2025-02-21 10:50:00,46.56,46.59,46.44,46.46,106505.0,45.5122,45.5415,45.3949,45.4144,106505.0
2025-02-21 11:00:00,46.46,46.53,46.43,46.48,90798.0,45.4144,45.4828,45.3851,45.434,90798.0
2025-02-21 11:10:00,46.49,46.58,46.42,46.45,73467.0,45.4437,45.5317,45.3753,45.4046,73467.0
2025-02-21 11:20:00,46.45,46.51,46.42,46.46,79746.0,45.4046,45.4633,45.3753,45.4144,79746.0
2025-02-21 11:30:00,46.46,46.46,46.38,46.43,68246.0,45.4144,45.4144,45.3362,45.3851,68246.0
2025-02-21 11:40:00,46.43,46.47,46.38,46.39,88148.0,45.3851,45.4242,45.3362,45.346,88148.0
2025-02-21 11:50:00,46.39,46.47,46.37,46.46,92813.0,45.346,45.4242,45.3264,45.4144,92813.0
2025-02-21 12:00:00,46.45,46.48,46.35,46.44,192305.0,45.4046,45.434,45.3069,45.3949,192305.0
2025-02-21 12:10:00,46.44,46.47,46.41,46.45,86011.0,45.3949,45.4242,45.3655,45.4046,86011.0
2025-02-21 12:20:00,46.45,46.52,46.43,46.48,118106.0,45.4046,45.4731,45.3851,45.434,118106.0
2025-02-21 12:30:00,46.48,46.52,46.44,46.45,53233.0,45.434,45.4731,45.3949,45.4046,53233.0
2025-02-21 12:40:00,46.44,46.52,46.42,46.42,59190.0,45.3949,45.4731,45.3753,45.3753,59190.0
2025-02-21 12:50:00,46.42,46.43,46.28,46.31,79963.0,45.3753,45.3851,45.2385,45.2678,79963.0
2025-02-21 13:00:00,46.32,46.33,46.11,46.13,131232.0,45.2776,45.2873,45.0723,45.0918,131232.0
2025-02-21 13:10:00,46.12,46.18,45.97,46.09,288322.0,45.0821,45.1407,44.9354,45.0527,288322.0
2025-02-21 13:20:00,46.09,46.1,45.92,45.92,131383.0,45.0527,45.0625,44.8866,44.8866,131383.0
2025-02-21 13:30:00,45.93,46.05,45.87,46.0,127128.0,44.8963,45.0136,44.8377,44.9648,127128.0
2025-02-21 13:40:00,46.0,46.0,45.87,45.98,85006.0,44.9648,44.9648,44.8377,44.9452,85006.0
2025-02-21 13:50:00,45.98,46.01,45.92,45.93,119756.0,44.9452,44.9745,44.8866,44.8963,119756.0
2025-02-21 14:00:00,45.93,46.0,45.9,45.99,148222.0,44.8963,44.9648,44.867,44.955,148222.0
2025-02-21 14:10:00,46.0,46.03,45.92,45.92,150329.0,44.9648,44.9941,44.8866,44.8866,150329.0
2025-02-21 14:20:00,45.91,45.91,45.79,45.83,106958.0,44.8768,44.8768,44.7595,44.7986,106958.0
2025-02-21 14:30:00,45.83,45.88,45.81,45.84,92717.0,44.7986,44.8475,44.779,44.8084,92717.0
2025-02-21 14:40:00,45.84,45.94,45.8,45.88,101538.0,44.8084,44.9061,44.7693,44.8475,101538.0
2025-02-21 14:50:00,45.87,45.94,45.85,45.87,82434.0,44.8377,44.9061,44.8181,44.8377,82434.0
2025-02-21 15:00:00,45.86,45.89,45.78,45.8,233060.0,44.8279,44.8572,44.7497,44.7693,233060.0
2025-02-21 15:10:00,45.81,45.85,45.74,45.79,169444.0,44.779,44.8181,44.7106,44.7595,169444.0
2025-02-21 15:20:00,45.78,45.94,45.78,45.91,109091.0,44.7497,44.9061,44.7497,44.8768,109091.0
2025-02-21 15:30:00,45.91,46.04,45.91,46.04,150412.0,44.8768,45.0039,44.8768,45.0039,150412.0
2025-02-21 15:40:00,46.04,46.04,45.96,45.99,199834.0,45.0039,45.0039,44.9257,44.955,199834.0
2025-02-21 15:50:00,45.99,46.05,45.84,45.91,703877.0,44.955,45.0136,44.8084,44.8768,703877.0
2025-02-24 09:30:00,46.08,46.19,45.87,45.98,221103.0,45.043,45.1505,44.8377,44.9452,221103.0
2025-02-24 09:40:00,45.98,46.09,45.81,45.83,166617.0,44.9452,45.0527,44.779,44.7986,166617.0
2025-02-24 09:50:00,45.84,45.89,45.73,45.73,143718.0,44.8084,44.8572,44.7008,44.7008,143718.0
2025-02-24 10:00:00,45.73,45.85,45.41,45.58,183986.0,44.7008,44.8181,44.388,44.5542,183986.0
2025-02-24 10:10:00,45.57,45.87,45.53,45.77,154973.0,44.5444,44.8377,44.5053,44.7399,154973.0
2025-02-24 10:20:00,45.77,45.89,45.77,45.78,124143.0,44.7399,44.8572,44.7399,44.7497,124143.0
2025-02-24 10:30:00,45.77,45.95,45.73,45.87,136237.0,44.7399,44.9159,44.7008,44.8377,136237.0
2025-02-24 10:40:00,45.88,45.97,45.83,45.97,118265.0,44.8475,44.9354,44.7986,44.9354,118265.0
2025-02-24 10:50:00,45.99,46.03,45.79,45.81,92527.0,44.955,44.9941,44.7595,44.779,92527.0
2025-02-24 11:00:00,45.82,45.89,45.77,45.8,76545.0,44.7888,44.8572,44.7399,44.7693,76545.0
2025-02-24 11:10:00,45.8,45.87,45.77,45.81,84819.0,44.7693,44.8377,44.7399,44.779,84819.0
2025-02-24 11:20:00,45.82,45.96,45.8,45.88,95499.0,44.7888,44.9257,44.7693,44.8475,95499.0
2025-02-24 11:30:00,45.88,45.98,45.88,45.92,96551.0,44.8475,44.9452,44.8475,44.8866,96551.0
2025-02-24 11:40:00,45.93,46.02,45.92,45.96,135599.0,44.8963,44.9843,44.8866,44.9257,135599.0
2025-02-24 11:50:00,45.95,45.97,45.85,45.88,66037.0,44.9159,44.9354,44.8181,44.8475,66037.0
2025-02-24 12:00:00,45.88,45.98,45.87,45.95,77273.0,44.8475,44.9452,44.8377,44.9159,77273.0
2025-02-24 12:10:00,45.95,46.02,45.93,45.99,63157.0,44.9159,44.9843,44.8963,44.955,63157.0
2025-02-24 12:20:00,46.0,46.02,45.94,45.96,73045.0,44.9648,44.9843,44.9061,44.9257,73045.0
2025-02-24 12:30:00,45.95,46.04,45.92,46.02,51575.0,44.9159,45.0039,44.8866,44.9843,51575.0
2025-02-24 12:40:00,46.03,46.11,46.0,46.11,61490.0,44.9941,45.0723,44.9648,45.0723,61490.0
2025-02-24 12:50:00,46.11,46.11,46.0,46.02,107815.0,45.0723,45.0723,44.9648,44.9843,107815.0
2025-02-24 13:00:00,46.02,46.08,45.99,46.08,72166.0,44.9843,45.043,44.955,45.043,72166.0
2025-02-24 13:10:00,46.09,46.12,46.06,46.09,60457.0,45.0527,45.0821,45.0234,45.0527,60457.0
2025-02-24 13:20:00,46.09,46.1,46.02,46.02,61552.0,45.0527,45.0625,44.9843,44.9843,61552.0
2025-02-24 13:30:00,46.03,46.06,45.99,46.04,281800.0,44.9941,45.0234,44.955,45.0039,281800.0
2025-02-24 13:40:00,46.04,46.04,45.87,45.88,82231.0,45.0039,45.0039,44.8377,44.8475,82231.0
2025-02-24 13:50:00,45.88,45.96,45.87,45.9,78908.0,44.8475,44.9257,44.8377,44.867,78908.0
2025-02-24 14:00:00,45.9,46.0,45.89,45.97,75562.0,44.867,44.9648,44.8572,44.9354,75562.0
2025-02-24 14:10:00,45.97,45.97,45.88,45.89,59058.0,44.9354,44.9354,44.8475,44.8572,59058.0
2025-02-24 14:20:00,45.89,45.91,45.85,45.86,66839.0,44.8572,44.8768,44.8181,44.8279,66839.0
2025-02-24 14:30:00,45.86,45.9,45.85,45.88,99246.0,44.8279,44.867,44.8181,44.8475,99246.0
2025-02-24 14:40:00,45.88,45.88,45.8,45.83,86047.0,44.8475,44.8475,44.7693,44.7986,86047.0
2025-02-24 14:50:00,45.83,45.86,45.77,45.8,77589.0,44.7986,44.8279,44.7399,44.7693,77589.0
2025-02-24 15:00:00,45.8,45.81,45.73,45.76,72907.0,44.7693,44.779,44.7008,44.7302,72907.0
2025-02-24 15:10:00,45.76,45.8,45.72,45.77,82822.0,44.7302,44.7693,44.6911,44.7399,82822.0
2025-02-24 15:20:00,45.76,45.77,45.69,45.72,96731.0,44.7302,44.7399,44.6617,44.6911,96731.0
2025-02-24 15:30:00,45.72,45.76,45.67,45.69,123763.0,44.6911,44.7302,44.6422,44.6617,123763.0
2025-02-24 15:40:00,45.68,45.74,45.63,45.71,127646.0,44.652,44.7106,44.6031,44.6813,127646.0
2025-02-24 15:50:00,45.71,45.75,45.56,45.62,701675.0,44.6813,44.7204,44.5347,44.5933,701675.0
2025-02-25 09:30:00,45.99,46.0,45.71,45.88,229628.0,44.955,44.9648,44.6813,44.8475,229628.0
2025-02-25 09:40:00,45.88,45.93,45.66,45.69,141338.0,44.8475,44.8963,44.6324,44.6617,141338.0
2025-02-25 09:50:00,45.68,45.71,45.49,45.68,173122.0,44.652,44.6813,44.4662,44.652,173122.0
2025-02-25 10:00:00,45.66,45.66,45.36,45.55,189166.0,44.6324,44.6324,44.3392,44.5249,189166.0
2025-02-25 10:10:00,45.55,45.67,45.5,45.61,157344.0,44.5249,44.6422,44.476,44.5835,157344.0
2025-02-25 10:20:00,45.59,45.64,45.41,45.41,121081.0,44.564,44.6129,44.388,44.388,121081.0
2025-02-25 10:30:00,45.43,45.56,45.36,45.55,123577.0,44.4076,44.5347,44.3392,44.5249,123577.0
2025-02-25 10:40:00,45.56,45.69,45.52,45.66,216044.0,44.5347,44.6617,44.4956,44.6324,216044.0
2025-02-25 10:50:00,45.67,45.81,45.64,45.72,648806.0,44.6422,44.779,44.6129,44.6911,648806.0
2025-02-25 11:00:00,45.72,45.74,45.61,45.66,241690.0,44.6911,44.7106,44.5835,44.6324,241690.0
2025-02-25 11:10:00,45.66,45.69,45.51,45.55,171992.0,44.6324,44.6617,44.4858,44.5249,171992.0
2025-02-25 11:20:00,45.55,45.66,45.48,45.64,305362.0,44.5249,44.6324,44.4565,44.6129,305362.0
2025-02-25 11:30:00,45.64,45.65,45.43,45.56,368699.0,44.6129,44.6226,44.4076,44.5347,368699.0
2025-02-25 11:40:00,45.55,45.58,45.43,45.57,122936.0,44.5249,44.5542,44.4076,44.5444,122936.0
2025-02-25 11:50:00,45.58,45.67,45.51,45.64,277832.0,44.5542,44.6422,44.4858,44.6129,277832.0
2025-02-25 12:00:00,45.63,45.63,45.53,45.6,65141.0,44.6031,44.6031,44.5053,44.5738,65141.0
2025-02-25 12:10:00,45.6,45.77,45.58,45.75,125365.0,44.5738,44.7399,44.5542,44.7204,125365.0
2025-02-25 12:20:00,45.75,45.84,45.71,45.84,151543.0,44.7204,44.8084,44.6813,44.8084,151543.0
2025-02-25 12:30:00,45.84,45.95,45.83,45.94,108401.0,44.8084,44.9159,44.7986,44.9061,108401.0
2025-02-25 12:40:00,45.95,45.96,45.88,45.93,109129.0,44.9159,44.9257,44.8475,44.8963,109129.0
2025-02-25 12:50:00,45.93,46.08,45.89,46.08,120613.0,44.8963,45.043,44.8572,45.043,120613.0
2025-02-25 13:00:00,46.08,46.2,46.06,46.15,74780.0,45.043,45.1603,45.0234,45.1114,74780.0
2025-02-25 13:10:00,46.15,46.15,46.04,46.06,131603.0,45.1114,45.1114,45.0039,45.0234,131603.0
2025-02-25 13:20:00,46.05,46.16,46.01,46.02,126253.0,45.0136,45.1212,44.9745,44.9843,126253.0
2025-02-25 13:30:00,46.01,46.17,46.01,46.16,149471.0,44.9745,45.1309,44.9745,45.1212,149471.0
2025-02-25 13:40:00,46.16,46.2,46.13,46.16,88216.0,45.1212,45.1603,45.0918,45.1212,88216.0
2025-02-25 13:50:00,46.16,46.17,46.02,46.03,106230.0,45.1212,45.1309,44.9843,44.9941,106230.0
2025-02-25 14:00:00,46.03,46.05,45.9,45.91,90958.0,44.9941,45.0136,44.867,44.8768,90958.0
2025-02-25 14:10:00,45.91,45.91,45.74,45.8,112864.0,44.8768,44.8768,44.7106,44.7693,112864.0
2025-02-25 14:20:00,45.8,45.81,45.71,45.72,102934.0,44.7693,44.779,44.6813,44.6911,102934.0
2025-02-25 14:30:00,45.73,45.92,45.72,45.9,152723.0,44.7008,44.8866,44.6911,44.867,152723.0
2025-02-25 14:40:00,45.9,46.02,45.89,45.98,107356.0,44.867,44.9843,44.8572,44.9452,107356.0
2025-02-25 14:50:00,45.97,46.01,45.94,46.01,91873.0,44.9354,44.9745,44.9061,44.9745,91873.0
2025-02-25 15:00:00,46.01,46.09,45.98,46.06,124009.0,44.9745,45.0527,44.9452,45.0234,124009.0
2025-02-25 15:10:00,46.06,46.11,46.01,46.09,140370.0,45.0234,45.0723,44.9745,45.0527,140370.0
2025-02-25 15:20:00,46.09,46.2,46.07,46.19,213687.0,45.0527,45.1603,45.0332,45.1505,213687.0
2025-02-25 15:30:00,46.19,46.19,46.0,46.01,168469.0,45.1505,45.1505,44.9648,44.9745,168469.0
2025-02-25 15:40:00,46.02,46.02,45.93,45.98,225214.0,44.9843,44.9843,44.8963,44.9452,225214.0
2025-02-25 15:50:00,45.98,46.01,45.88,45.91,1123990.0,44.9452,44.9745,44.8475,44.8768,1123990.0
2025-02-26 09:30:00,46.19,46.26,46.08,46.17,185459.0,45.1505,45.2189,45.043,45.1309,185459.0
2025-02-26 09:40:00,46.16,46.38,46.15,46.38,104012.0,45.1212,45.3362,45.1114,45.3362,104012.0
2025-02-26 09:50:00,46.36,46.5,46.35,46.5,267903.0,45.3167,45.4535,45.3069,45.4535,267903.0
2025-02-26 10:00:00,46.49,46.49,46.32,46.39,137870.0,45.4437,45.4437,45.2776,45.346,137870.0
2025-02-26 10:10:00,46.39,46.46,46.32,46.33,101709.0,45.346,45.4144,45.2776,45.2873,101709.0
2025-02-26 10:20:00,46.34,46.42,46.3,46.39,111014.0,45.2971,45.3753,45.258,45.346,111014.0
2025-02-26 10:30:00,46.39,46.52,46.34,46.48,111340.0,45.346,45.4731,45.2971,45.434,111340.0
2025-02-26 10:40:00,46.48,46.54,46.43,46.47,105887.0,45.434,45.4926,45.3851,45.4242,105887.0
2025-02-26 10:50:00,46.47,46.53,46.4,46.43,103281.0,45.4242,45.4828,45.3558,45.3851,103281.0
2025-02-26 11:00:00,46.43,46.5,46.27,46.32,93499.0,45.3851,45.4535,45.2287,45.2776,93499.0
2025-02-26 11:10:00,46.32,46.5,46.31,46.5,82695.0,45.2776,45.4535,45.2678,45.4535,82695.0
2025-02-26 11:20:00,46.5,46.52,46.35,46.37,85047.0,45.4535,45.4731,45.3069,45.3264,85047.0
2025-02-26 11:30:00,46.37,46.45,46.34,46.42,150274.0,45.3264,45.4046,45.2971,45.3753,150274.0
2025-02-26 11:40:00,46.43,46.44,46.28,46.28,101877.0,45.3851,45.3949,45.2385,45.2385,101877.0
2025-02-26 11:50:00,46.28,46.31,46.13,46.17,295178.0,45.2385,45.2678,45.0918,45.1309,295178.0
2025-02-26 12:00:00,46.17,46.26,46.13,46.2,162592.0,45.1309,45.2189,45.0918,45.1603,162592.0
2025-02-26 12:10:00,46.2,46.31,46.15,46.19,121133.0,45.1603,45.2678,45.1114,45.1505,121133.0
2025-02-26 12:20:00,46.19,46.26,46.16,46.23,130474.0,45.1505,45.2189,45.1212,45.1896,130474.0
2025-02-26 12:30:00,46.23,46.24,46.12,46.16,191098.0,45.1896,45.1994,45.0821,45.1212,191098.0
2025-02-26 12:40:00,46.16,46.17,46.12,46.16,119643.0,45.1212,45.1309,45.0821,45.1212,119643.0
2025-02-26 12:50:00,46.16,46.19,46.07,46.12,134556.0,45.1212,45.1505,45.0332,45.0821,134556.0
2025-02-26 13:00:00,46.12,46.16,46.01,46.13,178668.0,45.0821,45.1212,44.9745,45.0918,178668.0
2025-02-26 13:10:00,46.14,46.17,46.01,46.08,128378.0,45.1016,45.1309,44.9745,45.043,128378.0
2025-02-26 13:20:00,46.08,46.11,45.92,45.93,83271.0,45.043,45.0723,44.8866,44.8963,83271.0
2025-02-26 13:30:00,45.92,45.98,45.88,45.89,116196.0,44.8866,44.9452,44.8475,44.8572,116196.0
2025-02-26 13:40:00,45.89,45.94,45.86,45.89,120086.0,44.8572,44.9061,44.8279,44.8572,120086.0
2025-02-26 13:50:00,45.88,45.9,45.77,45.88,184504.0,44.8475,44.867,44.7399,44.8475,184504.0
2025-02-26 14:00:00,45.88,45.89,45.73,45.79,134423.0,44.8475,44.8572,44.7008,44.7595,134423.0
2025-02-26 14:10:00,45.8,45.85,45.75,45.81,120803.0,44.7693,44.8181,44.7204,44.779,120803.0
2025-02-26 14:20:00,45.82,45.9,45.78,45.78,103106.0,44.7888,44.867,44.7497,44.7497,103106.0
2025-02-26 14:30:00,45.79,45.89,45.78,45.86,91499.0,44.7595,44.8572,44.7497,44.8279,91499.0
2025-02-26 14:40:00,45.86,45.91,45.83,45.84,143466.0,44.8279,44.8768,44.7986,44.8084,143466.0
2025-02-26 14:50:00,45.84,45.85,45.74,45.75,124782.0,44.8084,44.8181,44.7106,44.7204,124782.0
2025-02-26 15:00:00,45.76,45.78,45.72,45.74,114856.0,44.7302,44.7497,44.6911,44.7106,114856.0
2025-02-26 15:10:00,45.74,45.82,45.68,45.7,139983.0,44.7106,44.7888,44.652,44.6715,139983.0
2025-02-26 15:20:00,45.7,45.75,45.66,45.72,123226.0,44.6715,44.7204,44.6324,44.6911,123226.0
2025-02-26 15:30:00,45.73,45.73,45.64,45.72,216314.0,44.7008,44.7008,44.6129,44.6911,216314.0
2025-02-26 15:40:00,45.73,45.86,45.72,45.78,221982.0,44.7008,44.8279,44.6911,44.7497,221982.0
2025-02-26 15:50:00,45.78,45.8,45.6,45.75,915642.0,44.7497,44.7693,44.5738,44.7204,915642.0
2025-02-27 09:30:00,45.82,46.3,45.82,46.27,313973.0,44.7888,45.258,44.7888,45.2287,313973.0
2025-02-27 09:40:00,46.26,46.4,46.11,46.25,83507.0,45.2189,45.3558,45.0723,45.2091,83507.0
2025-02-27 09:50:00,46.24,46.32,46.06,46.19,119992.0,45.1994,45.2776,45.0234,45.1505,119992.0
2025-02-27 10:00:00,46.19,46.37,46.11,46.33,103509.0,45.1505,45.3264,45.0723,45.2873,103509.0
2025-02-27 10:10:00,46.33,46.62,46.33,46.61,114550.0,45.2873,45.5708,45.2873,45.561,114550.0
2025-02-27 10:20:00,46.6,46.77,46.54,46.57,61841.0,45.5513,45.7174,45.4926,45.5219,61841.0
2025-02-27 10:30:00,46.57,46.64,46.45,46.57,83078.0,45.5219,45.5904,45.4046,45.5219,83078.0
2025-02-27 10:40:00,46.58,46.63,46.51,46.62,44671.0,45.5317,45.5806,45.4633,45.5708,44671.0
2025-02-27 10:50:00,46.62,46.62,46.49,46.5,57574.0,45.5708,45.5708,45.4437,45.4535,57574.0
2025-02-27 11:00:00,46.5,46.58,46.48,46.55,60649.0,45.4535,45.5317,45.434,45.5024,60649.0
2025-02-27 11:10:00,46.57,46.69,46.56,46.68,44920.0,45.5219,45.6392,45.5122,45.6295,44920.0
2025-02-27 11:20:00,46.68,46.68,46.53,46.58,46974.0,45.6295,45.6295,45.4828,45.5317,46974.0
2025-02-27 11:30:00,46.57,46.64,46.53,46.57,40161.0,45.5219,45.5904,45.4828,45.5219,40161.0
2025-02-27 11:40:00,46.57,46.58,46.51,46.53,53025.0,45.5219,45.5317,45.4633,45.4828,53025.0
2025-02-27 11:50:00,46.53,46.54,46.4,46.41,98423.0,45.4828,45.4926,45.3558,45.3655,98423.0
2025-02-27 12:00:00,46.42,46.47,46.39,46.39,39686.0,45.3753,45.4242,45.346,45.346,39686.0
2025-02-27 12:10:00,46.4,46.47,46.37,46.44,74244.0,45.3558,45.4242,45.3264,45.3949,74244.0
2025-02-27 12:20:00,46.44,46.55,46.42,46.54,44210.0,45.3949,45.5024,45.3753,45.4926,44210.0
2025-02-27 12:30:00,46.55,46.6,46.47,46.48,98801.0,45.5024,45.5513,45.4242,45.434,98801.0
2025-02-27 12:40:00,46.48,46.48,46.35,46.37,101715.0,45.434,45.434,45.3069,45.3264,101715.0
2025-02-27 12:50:00,46.37,46.42,46.3,46.39,120222.0,45.3264,45.3753,45.258,45.346,120222.0
2025-02-27 13:00:00,46.39,46.48,46.39,46.4,111820.0,45.346,45.434,45.346,45.3558,111820.0
2025-02-27 13:10:00,46.41,46.5,46.39,46.47,64526.0,45.3655,45.4535,45.346,45.4242,64526.0
2025-02-27 13:20:00,46.47,46.51,46.43,46.48,65597.0,45.4242,45.4633,45.3851,45.434,65597.0
2025-02-27 13:30:00,46.48,46.52,46.46,46.51,62122.0,45.434,45.4731,45.4144,45.4633,62122.0
2025-02-27 13:40:00,46.51,46.57,46.46,46.53,52266.0,45.4633,45.5219,45.4144,45.4828,52266.0
2025-02-27 13:50:00,46.53,46.58,46.48,46.52,68567.0,45.4828,45.5317,45.434,45.4731,68567.0
2025-02-27 14:00:00,46.53,46.56,46.49,46.52,84889.0,45.4828,45.5122,45.4437,45.4731,84889.0
2025-02-27 14:10:00,46.52,46.53,46.44,46.48,66018.0,45.4731,45.4828,45.3949,45.434,66018.0
2025-02-27 14:20:00,46.48,46.49,46.37,46.39,110944.0,45.434,45.4437,45.3264,45.346,110944.0
2025-02-27 14:30:00,46.38,46.39,46.28,46.29,141599.0,45.3362,45.346,45.2385,45.2482,141599.0
2025-02-27 14:40:00,46.3,46.35,46.17,46.28,84706.0,45.258,45.3069,45.1309,45.2385,84706.0
2025-02-27 14:50:00,46.29,46.38,46.25,46.3,76521.0,45.2482,45.3362,45.2091,45.258,76521.0
2025-02-27 15:00:00,46.31,46.32,46.18,46.25,97476.0,45.2678,45.2776,45.1407,45.2091,97476.0
2025-02-27 15:10:00,46.25,46.25,46.12,46.17,86285.0,45.2091,45.2091,45.0821,45.1309,86285.0
2025-02-27 15:20:00,46.16,46.28,46.15,46.16,139107.0,45.1212,45.2385,45.1114,45.1212,139107.0
2025-02-27 15:30:00,46.16,46.26,46.14,46.22,92235.0,45.1212,45.2189,45.1016,45.1798,92235.0
2025-02-27 15:40:00,46.22,46.25,46.17,46.22,112110.0,45.1798,45.2091,45.1309,45.1798,112110.0
2025-02-27 15:50:00,46.21,46.29,46.19,46.28,632123.0,45.17,45.2482,45.1505,45.2385,632123.0
2025-02-28 09:30:00,46.45,46.76,46.43,46.64,213580.0,45.4046,45.7077,45.3851,45.5904,213580.0
2025-02-28 09:40:00,46.64,46.74,46.53,46.58,82016.0,45.5904,45.6881,45.4828,45.5317,82016.0
2025-02-28 09:50:00,46.58,46.69,46.54,46.67,120498.0,45.5317,45.6392,45.4926,45.6197,120498.0
2025-02-28 10:00:00,46.68,46.77,46.61,46.77,102272.0,45.6295,45.7174,45.561,45.7174,102272.0
2025-02-28 10:10:00,46.77,46.83,46.7,46.72,107141.0,45.7174,45.7761,45.649,45.6686,107141.0
2025-02-28 10:20:00,46.74,46.82,46.72,46.78,77779.0,45.6881,45.7663,45.6686,45.7272,77779.0
2025-02-28 10:30:00,46.77,46.77,46.67,46.7,104786.0,45.7174,45.7174,45.6197,45.649,104786.0
2025-02-28 10:40:00,46.7,46.78,46.68,46.72,61922.0,45.649,45.7272,45.6295,45.6686,61922.0
2025-02-28 10:50:00,46.73,46.82,46.72,46.79,86864.0,45.6783,45.7663,45.6686,45.737,86864.0
2025-02-28 11:00:00,46.79,46.8,46.68,46.73,77977.0,45.737,45.7468,45.6295,45.6783,77977.0
2025-02-28 11:10:00,46.73,46.73,46.57,46.63,43471.0,45.6783,45.6783,45.5219,45.5806,43471.0
2025-02-28 11:20:00,46.63,46.7,46.59,46.61,55393.0,45.5806,45.649,45.5415,45.561,55393.0
2025-02-28 11:30:00,46.6,46.75,46.58,46.68,108613.0,45.5513,45.6979,45.5317,45.6295,108613.0
2025-02-28 11:40:00,46.68,46.7,46.62,46.67,51027.0,45.6295,45.649,45.5708,45.6197,51027.0
2025-02-28 11:50:00,46.68,46.73,46.61,46.63,42381.0,45.6295,45.6783,45.561,45.5806,42381.0
2025-02-28 12:00:00,46.62,46.64,46.53,46.55,51138.0,45.5708,45.5904,45.4828,45.5024,51138.0
2025-02-28 12:10:00,46.55,46.6,46.53,46.58,49744.0,45.5024,45.5513,45.4828,45.5317,49744.0
2025-02-28 12:20:00,46.59,46.59,46.47,46.48,71746.0,45.5415,45.5415,45.4242,45.434,71746.0
2025-02-28 12:30:00,46.48,46.49,46.4,46.45,65574.0,45.434,45.4437,45.3558,45.4046,65574.0
2025-02-28 12:40:00,46.44,46.47,46.29,46.3,109634.0,45.3949,45.4242,45.2482,45.258,109634.0
2025-02-28 12:50:00,46.3,46.4,46.2,46.22,72236.0,45.258,45.3558,45.1603,45.1798,72236.0
2025-02-28 13:00:00,46.22,46.34,46.2,46.26,57324.0,45.1798,45.2971,45.1603,45.2189,57324.0
2025-02-28 13:10:00,46.27,46.34,46.08,46.09,104638.0,45.2287,45.2971,45.043,45.0527,104638.0
2025-02-28 13:20:00,46.09,46.25,46.08,46.25,56407.0,45.0527,45.2091,45.043,45.2091,56407.0
2025-02-28 13:30:00,46.25,46.38,46.21,46.37,127905.0,45.2091,45.3362,45.17,45.3264,127905.0
2025-02-28 13:40:00,46.37,46.43,46.29,46.37,66864.0,45.3264,45.3851,45.2482,45.3264,66864.0
2025-02-28 13:50:00,46.37,46.4,46.19,46.21,61638.0,45.3264,45.3558,45.1505,45.17,61638.0
2025-02-28 14:00:00,46.21,46.34,46.2,46.34,90935.0,45.17,45.2971,45.1603,45.2971,90935.0
2025-02-28 14:10:00,46.34,46.44,46.29,46.44,84031.0,45.2971,45.3949,45.2482,45.3949,84031.0
2025-02-28 14:20:00,46.43,46.44,46.32,46.39,136503.0,45.3851,45.3949,45.2776,45.346,136503.0
2025-02-28 14:30:00,46.4,46.54,46.37,46.51,92041.0,45.3558,45.4926,45.3264,45.4633,92041.0
2025-02-28 14:40:00,46.51,46.56,46.48,46.53,57547.0,45.4633,45.5122,45.434,45.4828,57547.0
2025-02-28 14:50:00,46.52,46.57,46.51,46.55,63635.0,45.4731,45.5219,45.4633,45.5024,63635.0
2025-02-28 15:00:00,46.55,46.64,46.54,46.62,78405.0,45.5024,45.5904,45.4926,45.5708,78405.0
2025-02-28 15:10:00,46.61,46.64,46.57,46.59,67874.0,45.561,45.5904,45.5219,45.5415,67874.0
2025-02-28 15:20:00,46.58,46.69,46.55,46.69,104570.0,45.5317,45.6392,45.5024,45.6392,104570.0
2025-02-28 15:30:00,46.69,46.7,46.55,46.59,111044.0,45.6392,45.649,45.5024,45.5415,111044.0
2025-02-28 15:40:00,46.59,46.74,46.59,46.73,151394.0,45.5415,45.6881,45.5415,45.6783,151394.0
2025-02-28 15:50:00,46.73,46.94,46.63,46.89,696202.0,45.6783,45.8836,45.5806,45.8347,696202.0
2025-03-03 09:30:00,47.11,47.31,47.01,47.28,204759.0,46.0498,46.2453,45.952,46.216,204759.0
2025-03-03 09:40:00,47.27,47.37,47.11,47.19,106210.0,46.2062,46.3039,46.0498,46.128,106210.0
2025-03-03 09:50:00,47.19,47.3,47.08,47.14,172261.0,46.128,46.2355,46.0205,46.0791,172261.0
2025-03-03 10:00:00,47.13,47.2,46.96,47.08,109297.0,46.0693,46.1378,45.9032,46.0205,109297.0
2025-03-03 10:10:00,47.08,47.15,46.97,47.03,73865.0,46.0205,46.0889,45.9129,45.9716,73865.0
2025-03-03 10:20:00,47.02,47.16,47.02,47.11,84094.0,45.9618,46.0987,45.9618,46.0498,84094.0
2025-03-03 10:30:00,47.11,47.17,47.02,47.05,171204.0,46.0498,46.1084,45.9618,45.9911,171204.0
2025-03-03 10:40:00,47.05,47.24,47.02,47.05,138866.0,45.9911,46.1769,45.9618,45.9911,138866.0
2025-03-03 10:50:00,47.06,47.14,46.94,46.96,69885.0,46.0009,46.0791,45.8836,45.9032,69885.0
2025-03-03 11:00:00,46.96,47.06,46.96,47.03,90202.0,45.9032,46.0009,45.9032,45.9716,90202.0
2025-03-03 11:10:00,47.04,47.07,46.94,47.05,77413.0,45.9814,46.0107,45.8836,45.9911,77413.0
2025-03-03 11:20:00,47.05,47.07,46.86,46.87,122644.0,45.9911,46.0107,45.8054,45.8152,122644.0
2025-03-03 11:30:00,46.88,46.9,46.74,46.75,113028.0,45.825,45.8445,45.6881,45.6979,113028.0
2025-03-03 11:40:00,46.75,46.85,46.66,46.83,240954.0,45.6979,45.7956,45.6099,45.7761,240954.0
2025-03-03 11:50:00,46.83,46.94,46.81,46.93,142305.0,45.7761,45.8836,45.7565,45.8738,142305.0
2025-03-03 12:00:00,46.93,46.99,46.85,46.98,87906.0,45.8738,45.9325,45.7956,45.9227,87906.0
2025-03-03 12:10:00,46.98,47.03,46.97,47.02,80687.0,45.9227,45.9716,45.9129,45.9618,80687.0
2025-03-03 12:20:00,47.02,47.13,47.01,47.07,93487.0,45.9618,46.0693,45.952,46.0107,93487.0
2025-03-03 12:30:00,47.08,47.14,47.05,47.09,63895.0,46.0205,46.0791,45.9911,46.0302,63895.0
2025-03-03 12:40:00,47.09,47.13,47.04,47.11,93567.0,46.0302,46.0693,45.9814,46.0498,93567.0
2025-03-03 12:50:00,47.11,47.12,46.96,47.01,94418.0,46.0498,46.0596,45.9032,45.952,94418.0
2025-03-03 13:00:00,47.0,47.0,46.86,46.9,108285.0,45.9423,45.9423,45.8054,45.8445,108285.0
2025-03-03 13:10:00,46.89,46.89,46.74,46.77,146225.0,45.8347,45.8347,45.6881,45.7174,146225.0
2025-03-03 13:20:00,46.77,46.79,46.55,46.57,129986.0,45.7174,45.737,45.5024,45.5219,129986.0
2025-03-03 13:30:00,46.57,46.66,46.51,46.58,176800.0,45.5219,45.6099,45.4633,45.5317,176800.0
2025-03-03 13:40:00,46.57,46.81,46.56,46.69,181862.0,45.5219,45.7565,45.5122,45.6392,181862.0
2025-03-03 13:50:00,46.68,46.74,46.59,46.66,103669.0,45.6295,45.6881,45.5415,45.6099,103669.0
2025-03-03 14:00:00,46.65,46.79,46.62,46.78,120278.0,45.6001,45.737,45.5708,45.7272,120278.0
2025-03-03 14:10:00,46.78,46.81,46.72,46.73,93211.0,45.7272,45.7565,45.6686,45.6783,93211.0
2025-03-03 14:20:00,46.73,46.77,46.67,46.71,69115.0,45.6783,45.7174,45.6197,45.6588,69115.0
2025-03-03 14:30:00,46.71,46.78,46.62,46.66,74088.0,45.6588,45.7272,45.5708,45.6099,74088.0
2025-03-03 14:40:00,46.67,46.72,46.59,46.6,76838.0,45.6197,45.6686,45.5415,45.5513,76838.0
2025-03-03 14:50:00,46.59,46.6,46.32,46.32,192218.0,45.5415,45.5513,45.2776,45.2776,192218.0
2025-03-03 15:00:00,46.33,46.33,46.08,46.12,191982.0,45.2873,45.2873,45.043,45.0821,191982.0
2025-03-03 15:10:00,46.12,46.16,45.96,45.97,268132.0,45.0821,45.1212,44.9257,44.9354,268132.0
2025-03-03 15:20:00,45.97,46.0,45.8,45.82,231103.0,44.9354,44.9648,44.7693,44.7888,231103.0
2025-03-03 15:30:00,45.81,45.94,45.81,45.84,153790.0,44.779,44.9061,44.779,44.8084,153790.0
2025-03-03 15:40:00,45.84,46.03,45.77,46.0,202466.0,44.8084,44.9941,44.7399,44.9648,202466.0
2025-03-03 15:50:00,46.0,46.24,46.0,46.24,964609.0,44.9648,45.1994,44.9648,45.1994,964609.0
2025-03-04 09:30:00,45.5,45.75,44.93,45.11,394464.0,44.476,44.7204,43.9188,44.0948,394464.0
2025-03-04 09:40:00,45.09,45.21,44.7,44.82,273604.0,44.0752,44.1925,43.694,43.8113,273604.0
2025-03-04 09:50:00,44.83,44.87,44.53,44.64,198833.0,43.8211,43.8602,43.5278,43.6354,198833.0
2025-03-04 10:00:00,44.64,44.68,44.42,44.44,198497.0,43.6354,43.6745,43.4203,43.4399,198497.0
2025-03-04 10:10:00,44.44,44.45,44.18,44.24,104488.0,43.4399,43.4496,43.1857,43.2444,104488.0
2025-03-04 10:20:00,44.24,44.61,44.2,44.58,150415.0,43.2444,43.606,43.2053,43.5767,150415.0
2025-03-04 10:30:00,44.58,44.89,44.57,44.75,314227.0,43.5767,43.8797,43.5669,43.7429,314227.0
2025-03-04 10:40:00,44.75,44.77,44.53,44.54,322511.0,43.7429,43.7624,43.5278,43.5376,322511.0
2025-03-04 10:50:00,44.54,44.6,44.44,44.47,314850.0,43.5376,43.5963,43.4399,43.4692,314850.0
2025-03-04 11:00:00,44.48,44.53,44.3,44.33,159450.0,43.479,43.5278,43.303,43.3323,159450.0
2025-03-04 11:10:00,44.34,44.55,44.32,44.36,128558.0,43.3421,43.5474,43.3226,43.3617,128558.0
2025-03-04 11:20:00,44.36,44.46,44.23,44.31,164885.0,43.3617,43.4594,43.2346,43.3128,164885.0
2025-03-04 11:30:00,44.3,44.5,44.29,44.45,178004.0,43.303,43.4985,43.2932,43.4496,178004.0
2025-03-04 11:40:00,44.43,44.58,44.42,44.56,122879.0,43.4301,43.5767,43.4203,43.5572,122879.0
2025-03-04 11:50:00,44.55,44.69,44.52,44.62,153878.0,43.5474,43.6842,43.5181,43.6158,153878.0
2025-03-04 12:00:00,44.62,44.83,44.6,44.73,136572.0,43.6158,43.8211,43.5963,43.7233,136572.0
2025-03-04 12:10:00,44.73,44.94,44.72,44.89,116041.0,43.7233,43.9286,43.7136,43.8797,116041.0
2025-03-04 12:20:00,44.89,44.92,44.8,44.9,108659.0,43.8797,43.9091,43.7918,43.8895,108659.0
2025-03-04 12:30:00,44.89,44.91,44.72,44.88,77607.0,43.8797,43.8993,43.7136,43.87,77607.0
2025-03-04 12:40:00,44.88,45.0,44.83,44.93,115093.0,43.87,43.9873,43.8211,43.9188,115093.0
2025-03-04 12:50:00,44.93,44.95,44.75,44.89,108058.0,43.9188,43.9384,43.7429,43.8797,108058.0
2025-03-04 13:00:00,44.88,45.18,44.87,45.15,101065.0,43.87,44.1632,43.8602,44.1339,101065.0
2025-03-04 13:10:00,45.15,45.23,45.04,45.15,100916.0,44.1339,44.2121,44.0264,44.1339,100916.0
2025-03-04 13:20:00,45.16,45.17,45.06,45.11,93080.0,44.1437,44.1534,44.0459,44.0948,93080.0
2025-03-04 13:30:00,45.11,45.14,45.04,45.1,108552.0,44.0948,44.1241,44.0264,44.085,108552.0
2025-03-04 13:40:00,45.11,45.22,45.0,45.01,227295.0,44.0948,44.2023,43.9873,43.997,227295.0
2025-03-04 13:50:00,45.01,45.18,44.99,45.12,75542.0,43.997,44.1632,43.9775,44.1046,75542.0
2025-03-04 14:00:00,45.11,45.39,45.09,45.36,113038.0,44.0948,44.3685,44.0752,44.3392,113038.0
2025-03-04 14:10:00,45.36,45.49,45.27,45.42,130578.0,44.3392,44.4662,44.2512,44.3978,130578.0
2025-03-04 14:20:00,45.43,45.44,45.24,45.26,87294.0,44.4076,44.4174,44.2219,44.2414,87294.0
2025-03-04 14:30:00,45.25,45.28,45.15,45.24,93186.0,44.2316,44.261,44.1339,44.2219,93186.0
2025-03-04 14:40:00,45.24,45.27,45.17,45.25,70310.0,44.2219,44.2512,44.1534,44.2316,70310.0
2025-03-04 14:50:00,45.25,45.34,45.25,45.33,78577.0,44.2316,44.3196,44.2316,44.3098,78577.0
2025-03-04 15:00:00,45.32,45.34,45.16,45.19,105652.0,44.3001,44.3196,44.1437,44.173,105652.0
2025-03-04 15:10:00,45.2,45.37,45.19,45.35,103124.0,44.1828,44.3489,44.173,44.3294,103124.0
2025-03-04 15:20:00,45.36,45.52,45.33,45.36,171947.0,44.3392,44.4956,44.3098,44.3392,171947.0
2025-03-04 15:30:00,45.34,45.36,44.97,45.01,211888.0,44.3196,44.3392,43.9579,43.997,211888.0
2025-03-04 15:40:00,45.0,45.01,44.73,44.75,243582.0,43.9873,43.997,43.7233,43.7429,243582.0
2025-03-04 15:50:00,44.74,44.78,44.45,44.6,826467.0,43.7331,43.7722,43.4496,43.5963,826467.0
2025-03-05 09:30:00,44.58,44.74,44.44,44.74,240145.0,43.5767,43.7331,43.4399,43.7331,240145.0
2025-03-05 09:40:00,44.73,45.0,44.42,44.42,171913.0,43.7233,43.9873,43.4203,43.4203,171913.0
2025-03-05 09:50:00,44.41,44.64,44.18,44.26,149509.0,43.4105,43.6354,43.1857,43.2639,149509.0
2025-03-05 10:00:00,44.28,44.65,44.22,44.5,211517.0,43.2835,43.6451,43.2248,43.4985,211517.0
2025-03-05 10:10:00,44.49,44.55,44.25,44.27,104897.0,43.4887,43.5474,43.2541,43.2737,104897.0
2025-03-05 10:20:00,44.26,44.29,44.08,44.22,142569.0,43.2639,43.2932,43.088,43.2248,142569.0
2025-03-05 10:30:00,44.22,44.46,44.2,44.43,77138.0,43.2248,43.4594,43.2053,43.4301,77138.0
2025-03-05 10:40:00,44.44,44.44,44.25,44.28,81951.0,43.4399,43.4399,43.2541,43.2835,81951.0
2025-03-05 10:50:00,44.28,44.35,44.2,44.22,113159.0,43.2835,43.3519,43.2053,43.2248,113159.0
2025-03-05 11:00:00,44.21,44.25,44.1,44.16,99171.0,43.215,43.2541,43.1075,43.1662,99171.0
2025-03-05 11:10:00,44.15,44.16,43.97,44.04,106668.0,43.1564,43.1662,42.9804,43.0489,106668.0
2025-03-05 11:20:00,44.04,44.06,43.87,43.95,116688.0,43.0489,43.0684,42.8827,42.9609,116688.0
2025-03-05 11:30:00,43.95,44.04,43.89,44.01,91933.0,42.9609,43.0489,42.9022,43.0195,91933.0
2025-03-05 11:40:00,44.0,44.06,43.93,44.05,101089.0,43.0098,43.0684,42.9413,43.0586,101089.0
2025-03-05 11:50:00,44.04,44.29,43.97,44.19,174760.0,43.0489,43.2932,42.9804,43.1955,174760.0
2025-03-05 12:00:00,44.18,44.46,44.17,44.22,139346.0,43.1857,43.4594,43.1759,43.2248,139346.0
2025-03-05 12:10:00,44.21,44.28,44.05,44.08,165996.0,43.215,43.2835,43.0586,43.088,165996.0
2025-03-05 12:20:00,44.08,44.24,44.07,44.17,87297.0,43.088,43.2444,43.0782,43.1759,87297.0
2025-03-05 12:30:00,44.18,44.26,44.16,44.21,69824.0,43.1857,43.2639,43.1662,43.215,69824.0
2025-03-05 12:40:00,44.21,44.25,44.12,44.22,70382.0,43.215,43.2541,43.1271,43.2248,70382.0
2025-03-05 12:50:00,44.23,44.32,44.21,44.3,86104.0,43.2346,43.3226,43.215,43.303,86104.0
2025-03-05 13:00:00,44.29,44.41,44.15,44.21,141270.0,43.2932,43.4105,43.1564,43.215,141270.0
2025-03-05 13:10:00,44.19,44.33,44.19,44.32,111198.0,43.1955,43.3323,43.1955,43.3226,111198.0
2025-03-05 13:20:00,44.31,44.38,44.27,44.31,86322.0,43.3128,43.3812,43.2737,43.3128,86322.0
2025-03-05 13:30:00,44.29,44.36,44.21,44.3,91012.0,43.2932,43.3617,43.215,43.303,91012.0
2025-03-05 13:40:00,44.3,44.39,44.22,44.38,75853.0,43.303,43.391,43.2248,43.3812,75853.0
2025-03-05 13:50:00,44.38,44.5,44.32,44.5,92629.0,43.3812,43.4985,43.3226,43.4985,92629.0
2025-03-05 14:00:00,44.5,44.81,44.45,44.79,114636.0,43.4985,43.8015,43.4496,43.782,114636.0
2025-03-05 14:10:00,44.78,44.84,44.65,44.66,90200.0,43.7722,43.8309,43.6451,43.6549,90200.0
2025-03-05 14:20:00,44.66,44.77,44.64,44.68,74948.0,43.6549,43.7624,43.6354,43.6745,74948.0
2025-03-05 14:30:00,44.68,44.81,44.67,44.78,80297.0,43.6745,43.8015,43.6647,43.7722,80297.0
2025-03-05 14:40:00,44.77,44.84,44.75,44.84,114854.0,43.7624,43.8309,43.7429,43.8309,114854.0
2025-03-05 14:50:00,44.84,44.92,44.78,44.79,85658.0,43.8309,43.9091,43.7722,43.782,85658.0
2025-03-05 15:00:00,44.78,44.91,44.76,44.87,86409.0,43.7722,43.8993,43.7527,43.8602,86409.0
2025-03-05 15:10:00,44.86,44.86,44.63,44.66,125808.0,43.8504,43.8504,43.6256,43.6549,125808.0
2025-03-05 15:20:00,44.66,44.77,44.59,44.74,166649.0,43.6549,43.7624,43.5865,43.7331,166649.0
2025-03-05 15:30:00,44.74,44.75,44.62,44.7,164274.0,43.7331,43.7429,43.6158,43.694,164274.0
2025-03-05 15:40:00,44.7,44.72,44.59,44.62,179658.0,43.694,43.7136,43.5865,43.6158,179658.0
2025-03-05 15:50:00,44.62,44.74,44.48,44.67,749015.0,43.6158,43.7331,43.479,43.6647,749015.0
2025-03-06 09:30:00,44.21,44.32,43.85,43.97,313090.0,43.215,43.3226,42.8631,42.9804,313090.0
2025-03-06 09:40:00,43.98,44.05,43.84,44.03,231683.0,42.9902,43.0586,42.8534,43.0391,231683.0
2025-03-06 09:50:00,44.02,44.26,44.02,44.25,176403.0,43.0293,43.2639,43.0293,43.2541,176403.0
2025-03-06 10:00:00,44.24,44.55,44.23,44.49,234401.0,43.2444,43.5474,43.2346,43.4887,234401.0
2025-03-06 10:10:00,44.47,44.59,44.44,44.54,176940.0,43.4692,43.5865,43.4399,43.5376,176940.0
2025-03-06 10:20:00,44.53,44.61,44.41,44.57,141168.0,43.5278,43.606,43.4105,43.5669,141168.0
2025-03-06 10:30:00,44.56,44.72,44.53,44.69,97817.0,43.5572,43.7136,43.5278,43.6842,97817.0
2025-03-06 10:40:00,44.68,44.78,44.56,44.57,112748.0,43.6745,43.7722,43.5572,43.5669,112748.0
2025-03-06 10:50:00,44.57,44.58,44.34,44.48,141382.0,43.5669,43.5767,43.3421,43.479,141382.0
2025-03-06 11:00:00,44.48,44.61,44.48,44.58,195160.0,43.479,43.606,43.479,43.5767,195160.0
2025-03-06 11:10:00,44.57,44.65,44.55,44.57,290344.0,43.5669,43.6451,43.5474,43.5669,290344.0
2025-03-06 11:20:00,44.57,44.72,44.49,44.69,406076.0,43.5669,43.7136,43.4887,43.6842,406076.0
2025-03-06 11:30:00,44.67,44.82,44.57,44.59,121096.0,43.6647,43.8113,43.5669,43.5865,121096.0
2025-03-06 11:40:00,44.59,44.61,44.44,44.46,88556.0,43.5865,43.606,43.4399,43.4594,88556.0
2025-03-06 11:50:00,44.46,44.46,44.3,44.3,77266.0,43.4594,43.4594,43.303,43.303,77266.0
2025-03-06 12:00:00,44.31,44.36,44.21,44.29,129081.0,43.3128,43.3617,43.215,43.2932,129081.0
2025-03-06 12:10:00,44.3,44.41,44.25,44.39,73908.0,43.303,43.4105,43.2541,43.391,73908.0
2025-03-06 12:20:00,44.38,44.44,44.23,44.25,103791.0,43.3812,43.4399,43.2346,43.2541,103791.0
2025-03-06 12:30:00,44.23,44.35,44.22,44.23,75206.0,43.2346,43.3519,43.2248,43.2346,75206.0
2025-03-06 12:40:00,44.23,44.35,44.14,44.18,135954.0,43.2346,43.3519,43.1466,43.1857,135954.0
2025-03-06 12:50:00,44.17,44.4,44.15,44.32,87246.0,43.1759,43.4008,43.1564,43.3226,87246.0
2025-03-06 13:00:00,44.33,44.36,44.25,44.27,78814.0,43.3323,43.3617,43.2541,43.2737,78814.0
2025-03-06 13:10:00,44.28,44.43,44.22,44.36,99017.0,43.2835,43.4301,43.2248,43.3617,99017.0
2025-03-06 13:20:00,44.36,44.44,44.28,44.29,211257.0,43.3617,43.4399,43.2835,43.2932,211257.0
2025-03-06 13:30:00,44.29,44.38,44.18,44.19,96098.0,43.2932,43.3812,43.1857,43.1955,96098.0
2025-03-06 13:40:00,44.19,44.27,44.11,44.2,99720.0,43.1955,43.2737,43.1173,43.2053,99720.0
2025-03-06 13:50:00,44.2,44.26,44.16,44.17,82908.0,43.2053,43.2639,43.1662,43.1759,82908.0
2025-03-06 14:00:00,44.17,44.17,44.08,44.17,111975.0,43.1759,43.1759,43.088,43.1759,111975.0
2025-03-06 14:10:00,44.17,44.26,44.17,44.22,101810.0,43.1759,43.2639,43.1759,43.2248,101810.0
2025-03-06 14:20:00,44.22,44.23,44.12,44.16,70904.0,43.2248,43.2346,43.1271,43.1662,70904.0
2025-03-06 14:30:00,44.16,44.26,44.11,44.23,68353.0,43.1662,43.2639,43.1173,43.2346,68353.0
2025-03-06 14:40:00,44.22,44.5,44.22,44.46,159193.0,43.2248,43.4985,43.2248,43.4594,159193.0
2025-03-06 14:50:00,44.47,44.62,44.17,44.18,165076.0,43.4692,43.6158,43.1759,43.1857,165076.0
2025-03-06 15:00:00,44.18,44.43,44.13,44.4,166524.0,43.1857,43.4301,43.1368,43.4008,166524.0
2025-03-06 15:10:00,44.4,44.48,44.36,44.41,267047.0,43.4008,43.479,43.3617,43.4105,267047.0
2025-03-06 15:20:00,44.41,44.47,44.28,44.41,213290.0,43.4105,43.4692,43.2835,43.4105,213290.0
2025-03-06 15:30:00,44.42,44.55,44.4,44.47,157659.0,43.4203,43.5474,43.4008,43.4692,157659.0
2025-03-06 15:40:00,44.47,44.54,44.39,44.54,177474.0,43.4692,43.5376,43.391,43.5376,177474.0
2025-03-06 15:50:00,44.54,44.61,44.36,44.38,1125254.0,43.5376,43.606,43.3617,43.3812,1125254.0
2025-03-07 09:30:00,44.38,44.41,43.95,43.95,280135.0,43.3812,43.4105,42.9609,42.9609,280135.0
2025-03-07 09:40:00,43.95,44.22,43.92,44.18,157104.0,42.9609,43.2248,42.9316,43.1857,157104.0
2025-03-07 09:50:00,44.17,44.26,44.04,44.04,233625.0,43.1759,43.2639,43.0489,43.0489,233625.0
2025-03-07 10:00:00,44.04,44.28,43.94,44.1,228466.0,43.0489,43.2835,42.9511,43.1075,228466.0
2025-03-07 10:10:00,44.09,44.12,43.79,43.8,97146.0,43.0977,43.1271,42.8045,42.8143,97146.0
2025-03-07 10:20:00,43.81,43.92,43.72,43.89,162754.0,42.824,42.9316,42.7361,42.9022,162754.0
2025-03-07 10:30:00,43.88,43.91,43.74,43.77,151968.0,42.8925,42.9218,42.7556,42.7849,151968.0
2025-03-07 10:40:00,43.78,44.15,43.72,44.01,288066.0,42.7947,43.1564,42.7361,43.0195,288066.0
2025-03-07 10:50:00,44.01,44.05,43.81,43.95,157818.0,43.0195,43.0586,42.824,42.9609,157818.0
2025-03-07 11:00:00,43.94,44.02,43.89,44.01,109848.0,42.9511,43.0293,42.9022,43.0195,109848.0
2025-03-07 11:10:00,44.02,44.08,43.85,43.85,163189.0,43.0293,43.088,42.8631,42.8631,163189.0
2025-03-07 11:20:00,43.86,43.88,43.64,43.69,207484.0,42.8729,42.8925,42.6579,42.7067,207484.0
2025-03-07 11:30:00,43.69,43.82,43.65,43.71,200578.0,42.7067,42.8338,42.6676,42.7263,200578.0
2025-03-07 11:40:00,43.71,43.83,43.58,43.64,209493.0,42.7263,42.8436,42.5992,42.6579,209493.0
2025-03-07 11:50:00,43.65,43.71,43.58,43.64,182498.0,42.6676,42.7263,42.5992,42.6579,182498.0
2025-03-07 12:00:00,43.64,43.75,43.6,43.61,120897.0,42.6579,42.7654,42.6188,42.6285,120897.0
2025-03-07 12:10:00,43.62,43.71,43.58,43.62,111047.0,42.6383,42.7263,42.5992,42.6383,111047.0
2025-03-07 12:20:00,43.62,43.79,43.6,43.79,83373.0,42.6383,42.8045,42.6188,42.8045,83373.0
2025-03-07 12:30:00,43.78,44.08,43.74,44.01,185255.0,42.7947,43.088,42.7556,43.0195,185255.0
2025-03-07 12:40:00,44.01,44.24,44.0,44.12,134716.0,43.0195,43.2444,43.0098,43.1271,134716.0
2025-03-07 12:50:00,44.12,44.29,43.98,44.06,227715.0,43.1271,43.2932,42.9902,43.0684,227715.0
2025-03-07 13:00:00,44.06,44.37,44.03,44.23,140264.0,43.0684,43.3714,43.0391,43.2346,140264.0
2025-03-07 13:10:00,44.22,44.38,44.19,44.31,87793.0,43.2248,43.3812,43.1955,43.3128,87793.0
2025-03-07 13:20:00,44.3,44.38,44.18,44.21,140118.0,43.303,43.3812,43.1857,43.215,140118.0
2025-03-07 13:30:00,44.22,44.42,44.16,44.41,161368.0,43.2248,43.4203,43.1662,43.4105,161368.0
2025-03-07 13:40:00,44.41,44.46,44.34,44.37,101602.0,43.4105,43.4594,43.3421,43.3714,101602.0
2025-03-07 13:50:00,44.37,44.5,44.33,44.5,67068.0,43.3714,43.4985,43.3323,43.4985,67068.0
2025-03-07 14:00:00,44.5,44.56,44.42,44.42,113846.0,43.4985,43.5572,43.4203,43.4203,113846.0
2025-03-07 14:10:00,44.43,44.55,44.42,44.54,76553.0,43.4301,43.5474,43.4203,43.5376,76553.0
2025-03-07 14:20:00,44.55,44.67,44.54,44.63,103170.0,43.5474,43.6647,43.5376,43.6256,103170.0
2025-03-07 14:30:00,44.62,44.72,44.58,44.65,111488.0,43.6158,43.7136,43.5767,43.6451,111488.0
2025-03-07 14:40:00,44.66,44.71,44.59,44.62,127117.0,43.6549,43.7038,43.5865,43.6158,127117.0
2025-03-07 14:50:00,44.61,44.69,44.59,44.67,113060.0,43.606,43.6842,43.5865,43.6647,113060.0
2025-03-07 15:00:00,44.67,44.7,44.59,44.7,121811.0,43.6647,43.694,43.5865,43.694,121811.0
2025-03-07 15:10:00,44.7,44.72,44.55,44.68,145996.0,43.694,43.7136,43.5474,43.6745,145996.0
2025-03-07 15:20:00,44.67,44.68,44.59,44.62,153333.0,43.6647,43.6745,43.5865,43.6158,153333.0
2025-03-07 15:30:00,44.62,44.66,44.44,44.49,207997.0,43.6158,43.6549,43.4399,43.4887,207997.0
2025-03-07 15:40:00,44.48,44.65,44.41,44.65,240470.0,43.479,43.6451,43.4105,43.6451,240470.0
2025-03-07 15:50:00,44.65,44.79,44.57,44.7,1178790.0,43.6451,43.782,43.5669,43.694,1178790.0
2025-03-10 09:30:00,43.8,44.07,43.6,44.06,862094.0,42.8143,43.0782,42.6188,43.0684,862094.0
2025-03-10 09:40:00,44.04,44.2,43.99,44.16,134367.0,43.0489,43.2053,43.0,43.1662,134367.0
2025-03-10 09:50:00,44.15,44.31,44.07,44.12,254252.0,43.1564,43.3128,43.0782,43.1271,254252.0
2025-03-10 10:00:00,44.1,44.14,43.93,43.97,310953.0,43.1075,43.1466,42.9413,42.9804,310953.0
2025-03-10 10:10:00,43.97,44.03,43.67,43.7,396681.0,42.9804,43.0391,42.6872,42.7165,396681.0
2025-03-10 10:20:00,43.7,43.86,43.6,43.72,267719.0,42.7165,42.8729,42.6188,42.7361,267719.0
2025-03-10 10:30:00,43.72,43.76,43.53,43.66,216886.0,42.7361,42.7752,42.5504,42.6774,216886.0
2025-03-10 10:40:00,43.66,43.67,43.49,43.59,254683.0,42.6774,42.6872,42.5113,42.609,254683.0
2025-03-10 10:50:00,43.59,43.63,43.48,43.63,340319.0,42.609,42.6481,42.5015,42.6481,340319.0
2025-03-10 11:00:00,43.64,43.74,43.56,43.59,329510.0,42.6579,42.7556,42.5797,42.609,329510.0
2025-03-10 11:10:00,43.59,43.6,43.23,43.25,362540.0,42.609,42.6188,42.2571,42.2767,362540.0
2025-03-10 11:20:00,43.25,43.3,43.18,43.23,203745.0,42.2767,42.3255,42.2082,42.2571,203745.0
2025-03-10 11:30:00,43.23,43.6,43.23,43.49,268242.0,42.2571,42.6188,42.2571,42.5113,268242.0
2025-03-10 11:40:00,43.49,43.5,43.34,43.41,506572.0,42.5113,42.521,42.3646,42.4331,506572.0
2025-03-10 11:50:00,43.41,43.44,43.31,43.32,200502.0,42.4331,42.4624,42.3353,42.3451,200502.0
2025-03-10 12:00:00,43.31,43.46,43.31,43.39,122893.0,42.3353,42.4819,42.3353,42.4135,122893.0
2025-03-10 12:10:00,43.39,43.45,43.31,43.33,98066.0,42.4135,42.4722,42.3353,42.3549,98066.0
2025-03-10 12:20:00,43.33,43.34,43.14,43.17,261868.0,42.3549,42.3646,42.1691,42.1985,261868.0
2025-03-10 12:30:00,43.17,43.25,42.95,42.96,180757.0,42.1985,42.2767,41.9834,41.9932,180757.0
2025-03-10 12:40:00,42.96,43.1,42.96,43.04,285033.0,41.9932,42.13,41.9932,42.0714,285033.0
2025-03-10 12:50:00,43.04,43.07,42.93,42.96,147043.0,42.0714,42.1007,41.9639,41.9932,147043.0
2025-03-10 13:00:00,42.96,42.98,42.83,42.84,140615.0,41.9932,42.0127,41.8661,41.8759,140615.0
2025-03-10 13:10:00,42.84,42.88,42.73,42.76,333193.0,41.8759,41.915,41.7684,41.7977,333193.0
2025-03-10 13:20:00,42.77,42.83,42.64,42.65,243309.0,41.8075,41.8661,41.6804,41.6902,243309.0
2025-03-10 13:30:00,42.66,42.67,42.46,42.56,225804.0,41.6999,41.7097,41.5044,41.6022,225804.0
2025-03-10 13:40:00,42.55,42.68,42.54,42.55,609408.0,41.5924,41.7195,41.5826,41.5924,609408.0
2025-03-10 13:50:00,42.55,42.6,42.5,42.54,218342.0,41.5924,41.6413,41.5435,41.5826,218342.0
2025-03-10 14:00:00,42.54,42.65,42.54,42.59,248288.0,41.5826,41.6902,41.5826,41.6315,248288.0
2025-03-10 14:10:00,42.59,42.69,42.55,42.57,137286.0,41.6315,41.7293,41.5924,41.612,137286.0
2025-03-10 14:20:00,42.56,42.59,42.37,42.4,184633.0,41.6022,41.6315,41.4165,41.4458,184633.0
2025-03-10 14:30:00,42.39,42.47,42.31,42.32,143910.0,41.436,41.5142,41.3578,41.3676,143910.0
2025-03-10 14:40:00,42.32,42.45,42.26,42.37,205011.0,41.3676,41.4947,41.3089,41.4165,205011.0
2025-03-10 14:50:00,42.35,42.37,42.1,42.13,199512.0,41.3969,41.4165,41.1525,41.1819,199512.0
2025-03-10 15:00:00,42.12,42.17,41.98,42.0,309376.0,41.1721,41.221,41.0352,41.0548,309376.0
2025-03-10 15:10:00,41.99,42.32,41.97,42.31,263677.0,41.045,41.3676,41.0255,41.3578,263677.0
2025-03-10 15:20:00,42.31,42.57,42.28,42.43,314041.0,41.3578,41.612,41.3285,41.4751,314041.0
2025-03-10 15:30:00,42.43,42.72,42.42,42.52,367214.0,41.4751,41.7586,41.4653,41.5631,367214.0
2025-03-10 15:40:00,42.51,42.56,42.36,42.46,416181.0,41.5533,41.6022,41.4067,41.5044,416181.0
2025-03-10 15:50:00,42.46,42.57,42.25,42.38,1612978.0,41.5044,41.612,41.2992,41.4262,1612978.0
2025-03-11 09:30:00,42.4,42.71,42.15,42.41,357321.0,41.4458,41.7488,41.2014,41.4556,357321.0
2025-03-11 09:40:00,42.43,42.55,42.21,42.51,171771.0,41.4751,41.5924,41.2601,41.5533,171771.0
2025-03-11 09:50:00,42.51,42.56,42.34,42.45,165034.0,41.5533,41.6022,41.3871,41.4947,165034.0
2025-03-11 10:00:00,42.43,42.64,42.08,42.17,346772.0,41.4751,41.6804,41.133,41.221,346772.0
2025-03-11 10:10:00,42.17,42.19,41.86,41.93,264844.0,41.221,41.2405,40.9179,40.9864,264844.0
2025-03-11 10:20:00,41.93,41.96,41.78,41.8,187961.0,40.9864,41.0157,40.8397,40.8593,187961.0
2025-03-11 10:30:00,41.8,41.91,41.66,41.68,137066.0,40.8593,40.9668,40.7224,40.742,137066.0
2025-03-11 10:40:00,41.69,41.75,41.53,41.57,148921.0,40.7518,40.8104,40.5954,40.6345,148921.0
2025-03-11 10:50:00,41.57,41.7,41.47,41.5,151483.0,40.6345,40.7615,40.5367,40.566,151483.0
2025-03-11 11:00:00,41.49,41.86,41.4,41.84,270181.0,40.5563,40.9179,40.4683,40.8984,270181.0
2025-03-11 11:10:00,41.84,41.87,41.76,41.85,114493.0,40.8984,40.9277,40.8202,40.9082,114493.0
2025-03-11 11:20:00,41.84,41.91,41.64,41.65,186666.0,40.8984,40.9668,40.7029,40.7127,186666.0
2025-03-11 11:30:00,41.67,41.78,41.64,41.72,116202.0,40.7322,40.8397,40.7029,40.7811,116202.0
2025-03-11 11:40:00,41.72,41.86,41.69,41.83,147133.0,40.7811,40.9179,40.7518,40.8886,147133.0
2025-03-11 11:50:00,41.83,41.86,41.66,41.67,161950.0,40.8886,40.9179,40.7224,40.7322,161950.0
2025-03-11 12:00:00,41.66,41.78,41.63,41.68,152640.0,40.7224,40.8397,40.6931,40.742,152640.0
2025-03-11 12:10:00,41.68,41.68,41.57,41.64,324156.0,40.742,40.742,40.6345,40.7029,324156.0
2025-03-11 12:20:00,41.63,41.78,41.61,41.77,158549.0,40.6931,40.8397,40.6736,40.83,158549.0
2025-03-11 12:30:00,41.77,41.81,41.68,41.7,130775.0,40.83,40.8691,40.742,40.7615,130775.0
2025-03-11 12:40:00,41.71,41.81,41.68,41.75,109555.0,40.7713,40.8691,40.742,40.8104,109555.0
2025-03-11 12:50:00,41.75,41.75,41.54,41.62,133726.0,40.8104,40.8104,40.6051,40.6833,133726.0
2025-03-11 13:00:00,41.61,41.67,41.59,41.66,191297.0,40.6736,40.7322,40.654,40.7224,191297.0
2025-03-11 13:10:00,41.66,41.71,41.61,41.63,163390.0,40.7224,40.7713,40.6736,40.6931,163390.0
2025-03-11 13:20:00,41.63,41.64,41.48,41.49,245596.0,40.6931,40.7029,40.5465,40.5563,245596.0
2025-03-11 13:30:00,41.48,41.59,41.45,41.54,242968.0,40.5465,40.654,40.5172,40.6051,242968.0
2025-03-11 13:40:00,41.53,41.73,41.51,41.68,165662.0,40.5954,40.7909,40.5758,40.742,165662.0
2025-03-11 13:50:00,41.67,41.76,41.62,41.69,189936.0,40.7322,40.8202,40.6833,40.7518,189936.0
2025-03-11 14:00:00,41.69,42.02,41.68,41.99,157816.0,40.7518,41.0743,40.742,41.045,157816.0
2025-03-11 14:10:00,41.98,42.09,41.94,42.02,126641.0,41.0352,41.1428,40.9961,41.0743,126641.0
2025-03-11 14:20:00,42.02,42.17,41.97,42.01,1150863.0,41.0743,41.221,41.0255,41.0646,1150863.0
2025-03-11 14:30:00,42.0,42.07,41.79,41.82,738625.0,41.0548,41.1232,40.8495,40.8788,738625.0
2025-03-11 14:40:00,41.83,42.09,41.77,42.05,795216.0,40.8886,41.1428,40.83,41.1037,795216.0
2025-03-11 14:50:00,42.07,42.24,41.96,42.03,243205.0,41.1232,41.2894,41.0157,41.0841,243205.0
2025-03-11 15:00:00,42.04,42.2,41.96,42.09,283647.0,41.0939,41.2503,41.0157,41.1428,283647.0
2025-03-11 15:10:00,42.09,42.09,41.81,41.88,245153.0,41.1428,41.1428,40.8691,40.9375,245153.0
2025-03-11 15:20:00,41.88,41.97,41.79,41.9,207113.0,40.9375,41.0255,40.8495,40.957,207113.0
2025-03-11 15:30:00,41.91,42.03,41.86,41.93,278592.0,40.9668,41.0841,40.9179,40.9864,278592.0
2025-03-11 15:40:00,41.93,41.98,41.86,41.92,518472.0,40.9864,41.0352,40.9179,40.9766,518472.0
2025-03-11 15:50:00,41.92,41.92,41.52,41.55,1601238.0,40.9766,40.9766,40.5856,40.6149,1601238.0
2025-03-12 09:30:00,42.12,42.21,41.64,41.81,472863.0,41.1721,41.2601,40.7029,40.8691,472863.0
2025-03-12 09:40:00,41.81,41.82,41.48,41.63,163302.0,40.8691,40.8788,40.5465,40.6931,163302.0
2025-03-12 09:50:00,41.63,41.74,41.44,41.6,201661.0,40.6931,40.8006,40.5074,40.6638,201661.0
2025-03-12 10:00:00,41.6,41.67,41.35,41.37,235696.0,40.6638,40.7322,40.4194,40.439,235696.0
2025-03-12 10:10:00,41.37,41.47,41.32,41.47,156144.0,40.439,40.5367,40.3901,40.5367,156144.0
2025-03-12 10:20:00,41.46,41.52,41.31,41.37,99918.0,40.5269,40.5856,40.3803,40.439,99918.0
2025-03-12 10:30:00,41.37,41.38,41.17,41.21,184659.0,40.439,40.4487,40.2435,40.2826,184659.0
2025-03-12 10:40:00,41.21,41.23,41.11,41.18,181804.0,40.2826,40.3021,40.1848,40.2532,181804.0
2025-03-12 10:50:00,41.18,41.38,41.18,41.23,162007.0,40.2532,40.4487,40.2532,40.3021,162007.0
2025-03-12 11:00:00,41.23,41.24,41.02,41.11,188343.0,40.3021,40.3119,40.0968,40.1848,188343.0
2025-03-12 11:10:00,41.12,41.23,41.09,41.21,173599.0,40.1946,40.3021,40.1653,40.2826,173599.0
2025-03-12 11:20:00,41.21,41.49,41.16,41.48,159123.0,40.2826,40.5563,40.2337,40.5465,159123.0
2025-03-12 11:30:00,41.48,41.64,41.44,41.54,145600.0,40.5465,40.7029,40.5074,40.6051,145600.0
2025-03-12 11:40:00,41.54,41.57,41.46,41.51,186399.0,40.6051,40.6345,40.5269,40.5758,186399.0
2025-03-12 11:50:00,41.51,41.53,41.37,41.5,136934.0,40.5758,40.5954,40.439,40.566,136934.0
2025-03-12 12:00:00,41.49,41.5,41.42,41.49,111747.0,40.5563,40.566,40.4878,40.5563,111747.0
2025-03-12 12:10:00,41.48,41.63,41.43,41.63,288138.0,40.5465,40.6931,40.4976,40.6931,288138.0
2025-03-12 12:20:00,41.63,41.67,41.52,41.58,219107.0,40.6931,40.7322,40.5856,40.6442,219107.0
2025-03-12 12:30:00,41.59,41.67,41.56,41.57,96109.0,40.654,40.7322,40.6247,40.6345,96109.0
2025-03-12 12:40:00,41.55,41.59,41.4,41.57,414014.0,40.6149,40.654,40.4683,40.6345,414014.0
2025-03-12 12:50:00,41.58,41.58,41.45,41.46,124357.0,40.6442,40.6442,40.5172,40.5269,124357.0
2025-03-12 13:00:00,41.47,41.55,41.44,41.54,102807.0,40.5367,40.6149,40.5074,40.6051,102807.0
2025-03-12 13:10:00,41.55,41.72,41.54,41.69,100463.0,40.6149,40.7811,40.6051,40.7518,100463.0
2025-03-12 13:20:00,41.7,41.82,41.69,41.81,137115.0,40.7615,40.8788,40.7518,40.8691,137115.0
2025-03-12 13:30:00,41.8,42.01,41.79,41.96,327017.0,40.8593,41.0646,40.8495,41.0157,327017.0
2025-03-12 13:40:00,41.96,42.04,41.95,41.99,124378.0,41.0157,41.0939,41.0059,41.045,124378.0
2025-03-12 13:50:00,41.98,42.01,41.82,41.9,270898.0,41.0352,41.0646,40.8788,40.957,270898.0
2025-03-12 14:00:00,41.9,41.98,41.83,41.85,256081.0,40.957,41.0352,40.8886,40.9082,256081.0
2025-03-12 14:10:00,41.86,41.99,41.85,41.96,97556.0,40.9179,41.045,40.9082,41.0157,97556.0
2025-03-12 14:20:00,41.96,42.01,41.9,42.0,140407.0,41.0157,41.0646,40.957,41.0548,140407.0
2025-03-12 14:30:00,42.0,42.07,41.92,41.94,461855.0,41.0548,41.1232,40.9766,40.9961,461855.0
2025-03-12 14:40:00,41.93,42.04,41.88,42.01,446271.0,40.9864,41.0939,40.9375,41.0646,446271.0
2025-03-12 14:50:00,42.01,42.03,41.92,42.0,106973.0,41.0646,41.0841,40.9766,41.0548,106973.0
2025-03-12 15:00:00,42.0,42.0,41.88,41.95,116104.0,41.0548,41.0548,40.9375,41.0059,116104.0
2025-03-12 15:10:00,41.95,41.96,41.84,41.92,361849.0,41.0059,41.0157,40.8984,40.9766,361849.0
2025-03-12 15:20:00,41.91,41.93,41.76,41.8,657308.0,40.9668,40.9864,40.8202,40.8593,657308.0
2025-03-12 15:30:00,41.8,41.82,41.67,41.73,608848.0,40.8593,40.8788,40.7322,40.7909,608848.0
2025-03-12 15:40:00,41.73,41.83,41.69,41.8,353462.0,40.7909,40.8886,40.7518,40.8593,353462.0
2025-03-12 15:50:00,41.8,41.83,41.66,41.68,1115389.0,40.8593,40.8886,40.7224,40.742,1115389.0
2025-03-13 09:30:00,41.93,41.96,41.64,41.84,195748.0,40.9864,41.0157,40.7029,40.8984,195748.0
2025-03-13 09:40:00,41.83,41.93,41.56,41.56,137915.0,40.8886,40.9864,40.6247,40.6247,137915.0
2025-03-13 09:50:00,41.55,41.65,41.5,41.64,200576.0,40.6149,40.7127,40.566,40.7029,200576.0
2025-03-13 10:00:00,41.63,41.72,41.59,41.66,107293.0,40.6931,40.7811,40.654,40.7224,107293.0
2025-03-13 10:10:00,41.66,41.88,41.64,41.85,132455.0,40.7224,40.9375,40.7029,40.9082,132455.0
2025-03-13 10:20:00,41.85,41.97,41.81,41.82,122774.0,40.9082,41.0255,40.8691,40.8788,122774.0
2025-03-13 10:30:00,41.83,41.89,41.6,41.66,219842.0,40.8886,40.9473,40.6638,40.7224,219842.0
2025-03-13 10:40:00,41.66,41.69,41.54,41.6,113270.0,40.7224,40.7518,40.6051,40.6638,113270.0
2025-03-13 10:50:00,41.61,41.61,41.42,41.47,152936.0,40.6736,40.6736,40.4878,40.5367,152936.0
2025-03-13 11:00:00,41.47,41.57,41.44,41.52,163647.0,40.5367,40.6345,40.5074,40.5856,163647.0
2025-03-13 11:10:00,41.53,41.54,41.43,41.48,107414.0,40.5954,40.6051,40.4976,40.5465,107414.0
2025-03-13 11:20:00,41.47,41.5,41.43,41.45,134617.0,40.5367,40.566,40.4976,40.5172,134617.0
2025-03-13 11:30:00,41.45,41.53,41.34,41.36,99732.0,40.5172,40.5954,40.4096,40.4292,99732.0
2025-03-13 11:40:00,41.36,41.51,41.32,41.45,212915.0,40.4292,40.5758,40.3901,40.5172,212915.0
2025-03-13 11:50:00,41.44,41.45,41.25,41.3,119211.0,40.5074,40.5172,40.3217,40.3705,119211.0
2025-03-13 12:00:00,41.3,41.4,41.24,41.39,109180.0,40.3705,40.4683,40.3119,40.4585,109180.0
2025-03-13 12:10:00,41.39,41.39,41.28,41.33,136934.0,40.4585,40.4585,40.351,40.3999,136934.0
2025-03-13 12:20:00,41.33,41.35,41.2,41.2,106954.0,40.3999,40.4194,40.2728,40.2728,106954.0
2025-03-13 12:30:00,41.2,41.37,41.18,41.36,154672.0,40.2728,40.439,40.2532,40.4292,154672.0
2025-03-13 12:40:00,41.36,41.37,41.12,41.2,129170.0,40.4292,40.439,40.1946,40.2728,129170.0
2025-03-13 12:50:00,41.19,41.34,41.18,41.3,130541.0,40.263,40.4096,40.2532,40.3705,130541.0
2025-03-13 13:00:00,41.3,41.38,41.27,41.36,84536.0,40.3705,40.4487,40.3412,40.4292,84536.0
2025-03-13 13:10:00,41.35,41.35,41.21,41.23,92673.0,40.4194,40.4194,40.2826,40.3021,92673.0
2025-03-13 13:20:00,41.22,41.3,41.19,41.25,112540.0,40.2923,40.3705,40.263,40.3217,112540.0
2025-03-13 13:30:00,41.24,41.24,41.11,41.11,61150.0,40.3119,40.3119,40.1848,40.1848,61150.0
2025-03-13 13:40:00,41.11,41.16,41.09,41.11,172377.0,40.1848,40.2337,40.1653,40.1848,172377.0
2025-03-13 13:50:00,41.1,41.17,41.04,41.05,129608.0,40.175,40.2435,40.1164,40.1262,129608.0
2025-03-13 14:00:00,41.05,41.17,41.02,41.11,188265.0,40.1262,40.2435,40.0968,40.1848,188265.0
2025-03-13 14:10:00,41.11,41.19,41.02,41.04,155606.0,40.1848,40.263,40.0968,40.1164,155606.0
2025-03-13 14:20:00,41.03,41.08,40.99,41.05,215560.0,40.1066,40.1555,40.0675,40.1262,215560.0
2025-03-13 14:30:00,41.05,41.13,41.01,41.07,168396.0,40.1262,40.2044,40.0871,40.1457,168396.0
2025-03-13 14:40:00,41.07,41.13,41.04,41.09,125472.0,40.1457,40.2044,40.1164,40.1653,125472.0
2025-03-13 14:50:00,41.09,41.13,41.02,41.12,209408.0,40.1653,40.2044,40.0968,40.1946,209408.0
2025-03-13 15:00:00,41.12,41.17,41.02,41.02,213797.0,40.1946,40.2435,40.0968,40.0968,213797.0
2025-03-13 15:10:00,41.02,41.08,41.0,41.05,153788.0,40.0968,40.1555,40.0773,40.1262,153788.0
2025-03-13 15:20:00,41.05,41.06,40.87,40.94,217145.0,40.1262,40.1359,39.9502,40.0186,217145.0
2025-03-13 15:30:00,40.94,40.98,40.84,40.84,294191.0,40.0186,40.0577,39.9209,39.9209,294191.0
2025-03-13 15:40:00,40.84,40.91,40.82,40.86,383066.0,39.9209,39.9893,39.9013,39.9404,383066.0
2025-03-13 15:50:00,40.86,40.94,40.81,40.91,724017.0,39.9404,40.0186,39.8916,39.9893,724017.0
2025-03-14 09:30:00,41.32,41.42,41.13,41.2,199210.0,40.3901,40.4878,40.2044,40.2728,199210.0
2025-03-14 09:40:00,41.21,41.52,41.2,41.52,160830.0,40.2826,40.5856,40.2728,40.5856,160830.0
2025-03-14 09:50:00,41.52,41.72,41.49,41.55,169643.0,40.5856,40.7811,40.5563,40.6149,169643.0
2025-03-14 10:00:00,41.51,41.55,41.28,41.45,271382.0,40.5758,40.6149,40.351,40.5172,271382.0
2025-03-14 10:10:00,41.45,41.53,41.35,41.43,195618.0,40.5172,40.5954,40.4194,40.4976,195618.0
2025-03-14 10:20:00,41.43,41.6,41.39,41.57,119405.0,40.4976,40.6638,40.4585,40.6345,119405.0
2025-03-14 10:30:00,41.56,41.68,41.55,41.62,113678.0,40.6247,40.742,40.6149,40.6833,113678.0
2025-03-14 10:40:00,41.61,41.63,41.51,41.55,120873.0,40.6736,40.6931,40.5758,40.6149,120873.0
2025-03-14 10:50:00,41.56,41.67,41.54,41.67,88577.0,40.6247,40.7322,40.6051,40.7322,88577.0
2025-03-14 11:00:00,41.67,41.69,41.58,41.6,137419.0,40.7322,40.7518,40.6442,40.6638,137419.0
2025-03-14 11:10:00,41.59,41.75,41.59,41.69,119655.0,40.654,40.8104,40.654,40.7518,119655.0
2025-03-14 11:20:00,41.71,41.85,41.71,41.77,106318.0,40.7713,40.9082,40.7713,40.83,106318.0
2025-03-14 11:30:00,41.77,41.83,41.72,41.76,128109.0,40.83,40.8886,40.7811,40.8202,128109.0
2025-03-14 11:40:00,41.75,41.81,41.7,41.73,89505.0,40.8104,40.8691,40.7615,40.7909,89505.0
2025-03-14 11:50:00,41.73,41.79,41.66,41.76,113002.0,40.7909,40.8495,40.7224,40.8202,113002.0
2025-03-14 12:00:00,41.77,41.79,41.7,41.7,78428.0,40.83,40.8495,40.7615,40.7615,78428.0
2025-03-14 12:10:00,41.71,41.72,41.63,41.64,78812.0,40.7713,40.7811,40.6931,40.7029,78812.0
2025-03-14 12:20:00,41.65,41.75,41.63,41.71,143401.0,40.7127,40.8104,40.6931,40.7713,143401.0
2025-03-14 12:30:00,41.72,41.81,41.69,41.73,331993.0,40.7811,40.8691,40.7518,40.7909,331993.0
2025-03-14 12:40:00,41.73,41.83,41.72,41.81,105461.0,40.7909,40.8886,40.7811,40.8691,105461.0
2025-03-14 12:50:00,41.82,41.86,41.79,41.83,67837.0,40.8788,40.9179,40.8495,40.8886,67837.0
2025-03-14 13:00:00,41.82,41.97,41.81,41.93,100273.0,40.8788,41.0255,40.8691,40.9864,100273.0
2025-03-14 13:10:00,41.94,41.95,41.86,41.89,117021.0,40.9961,41.0059,40.9179,40.9473,117021.0
2025-03-14 13:20:00,41.89,41.98,41.86,41.95,121454.0,40.9473,41.0352,40.9179,41.0059,121454.0
2025-03-14 13:30:00,41.95,42.0,41.84,41.89,70002.0,41.0059,41.0548,40.8984,40.9473,70002.0
2025-03-14 13:40:00,41.88,41.89,41.65,41.66,196425.0,40.9375,40.9473,40.7127,40.7224,196425.0
2025-03-14 13:50:00,41.67,41.72,41.64,41.65,225330.0,40.7322,40.7811,40.7029,40.7127,225330.0
2025-03-14 14:00:00,41.65,41.73,41.64,41.71,144617.0,40.7127,40.7909,40.7029,40.7713,144617.0
2025-03-14 14:10:00,41.71,41.72,41.63,41.68,55306.0,40.7713,40.7811,40.6931,40.742,55306.0
2025-03-14 14:20:00,41.67,41.73,41.66,41.68,101240.0,40.7322,40.7909,40.7224,40.742,101240.0
2025-03-14 14:30:00,41.69,41.83,41.69,41.83,108436.0,40.7518,40.8886,40.7518,40.8886,108436.0
2025-03-14 14:40:00,41.83,41.84,41.75,41.8,221812.0,40.8886,40.8984,40.8104,40.8593,221812.0
2025-03-14 14:50:00,41.8,41.8,41.72,41.73,101829.0,40.8593,40.8593,40.7811,40.7909,101829.0
2025-03-14 15:00:00,41.73,41.77,41.71,41.77,287698.0,40.7909,40.83,40.7713,40.83,287698.0
2025-03-14 15:10:00,41.77,41.91,41.76,41.89,660705.0,40.83,40.9668,40.8202,40.9473,660705.0
2025-03-14 15:20:00,41.9,41.97,41.87,41.9,303448.0,40.957,41.0255,40.9277,40.957,303448.0
2025-03-14 15:30:00,41.9,41.92,41.83,41.84,147449.0,40.957,40.9766,40.8886,40.8984,147449.0
2025-03-14 15:40:00,41.85,41.9,41.78,41.9,217513.0,40.9082,40.957,40.8397,40.957,217513.0
2025-03-14 15:50:00,41.89,42.1,41.86,42.01,1301714.0,40.9473,41.1525,40.9179,41.0646,1301714.0
2025-03-17 09:30:00,41.98,42.04,41.67,41.91,265237.0,41.0352,41.0939,40.7322,40.9668,265237.0
2025-03-17 09:40:00,41.93,42.07,41.9,41.91,167558.0,40.9864,41.1232,40.957,40.9668,167558.0
2025-03-17 09:50:00,41.91,41.92,41.75,41.78,128304.0,40.9668,40.9766,40.8104,40.8397,128304.0
2025-03-17 10:00:00,41.79,41.89,41.72,41.84,253392.0,40.8495,40.9473,40.7811,40.8984,253392.0
2025-03-17 10:10:00,41.84,42.07,41.83,42.05,216086.0,40.8984,41.1232,40.8886,41.1037,216086.0
2025-03-17 10:20:00,42.04,42.09,41.92,41.93,154102.0,41.0939,41.1428,40.9766,40.9864,154102.0
2025-03-17 10:30:00,41.93,42.09,41.91,42.07,109327.0,40.9864,41.1428,40.9668,41.1232,109327.0
2025-03-17 10:40:00,42.06,42.14,42.04,42.09,115547.0,41.1134,41.1916,41.0939,41.1428,115547.0
2025-03-17 10:50:00,42.09,42.13,42.03,42.08,112931.0,41.1428,41.1819,41.0841,41.133,112931.0
2025-03-17 11:00:00,42.08,42.15,42.04,42.11,110870.0,41.133,41.2014,41.0939,41.1623,110870.0
2025-03-17 11:10:00,42.11,42.2,42.06,42.18,284154.0,41.1623,41.2503,41.1134,41.2307,284154.0
2025-03-17 11:20:00,42.18,42.24,42.17,42.18,252109.0,41.2307,41.2894,41.221,41.2307,252109.0
2025-03-17 11:30:00,42.17,42.18,42.02,42.07,94627.0,41.221,41.2307,41.0743,41.1232,94627.0
2025-03-17 11:40:00,42.07,42.13,42.04,42.12,93243.0,41.1232,41.1819,41.0939,41.1721,93243.0
2025-03-17 11:50:00,42.13,42.17,42.1,42.12,76630.0,41.1819,41.221,41.1525,41.1721,76630.0
2025-03-17 12:00:00,42.12,42.23,42.1,42.21,124233.0,41.1721,41.2796,41.1525,41.2601,124233.0
2025-03-17 12:10:00,42.21,42.22,42.14,42.15,110215.0,41.2601,41.2698,41.1916,41.2014,110215.0
2025-03-17 12:20:00,42.16,42.17,42.11,42.16,145808.0,41.2112,41.221,41.1623,41.2112,145808.0
2025-03-17 12:30:00,42.16,42.24,42.13,42.22,126126.0,41.2112,41.2894,41.1819,41.2698,126126.0
2025-03-17 12:40:00,42.22,42.23,42.15,42.23,104426.0,41.2698,41.2796,41.2014,41.2796,104426.0
2025-03-17 12:50:00,42.23,42.27,42.18,42.24,113976.0,41.2796,41.3187,41.2307,41.2894,113976.0
2025-03-17 13:00:00,42.24,42.26,42.19,42.23,86559.0,41.2894,41.3089,41.2405,41.2796,86559.0
2025-03-17 13:10:00,42.24,42.3,42.23,42.25,68016.0,41.2894,41.348,41.2796,41.2992,68016.0
2025-03-17 13:20:00,42.26,42.29,42.23,42.25,85728.0,41.3089,41.3383,41.2796,41.2992,85728.0
2025-03-17 13:30:00,42.26,42.37,42.25,42.35,111643.0,41.3089,41.4165,41.2992,41.3969,111643.0
2025-03-17 13:40:00,42.36,42.36,42.23,42.25,75504.0,41.4067,41.4067,41.2796,41.2992,75504.0
2025-03-17 13:50:00,42.25,42.37,42.24,42.37,127099.0,41.2992,41.4165,41.2894,41.4165,127099.0
2025-03-17 14:00:00,42.37,42.42,42.35,42.4,104752.0,41.4165,41.4653,41.3969,41.4458,104752.0
2025-03-17 14:10:00,42.41,42.41,42.33,42.34,95846.0,41.4556,41.4556,41.3774,41.3871,95846.0
2025-03-17 14:20:00,42.34,42.37,42.3,42.33,84239.0,41.3871,41.4165,41.348,41.3774,84239.0
2025-03-17 14:30:00,42.34,42.4,42.3,42.33,92483.0,41.3871,41.4458,41.348,41.3774,92483.0
2025-03-17 14:40:00,42.34,42.39,42.26,42.38,325091.0,41.3871,41.436,41.3089,41.4262,325091.0
2025-03-17 14:50:00,42.37,42.41,42.36,42.39,148623.0,41.4165,41.4556,41.4067,41.436,148623.0
2025-03-17 15:00:00,42.4,42.5,42.39,42.46,134555.0,41.4458,41.5435,41.436,41.5044,134555.0
2025-03-17 15:10:00,42.47,42.47,42.35,42.39,167566.0,41.5142,41.5142,41.3969,41.436,167566.0
2025-03-17 15:20:00,42.39,42.48,42.38,42.44,154969.0,41.436,41.524,41.4262,41.4849,154969.0
2025-03-17 15:30:00,42.43,42.45,42.28,42.32,164231.0,41.4751,41.4947,41.3285,41.3676,164231.0
2025-03-17 15:40:00,42.32,42.32,42.24,42.25,192587.0,41.3676,41.3676,41.2894,41.2992,192587.0
2025-03-17 15:50:00,42.24,42.33,42.16,42.17,804876.0,41.2894,41.3774,41.2112,41.221,804876.0
2025-03-18 09:30:00,42.36,42.42,42.1,42.29,254735.0,41.4067,41.4653,41.1525,41.3383,254735.0
2025-03-18 09:40:00,42.28,42.42,42.22,42.24,174767.0,41.3285,41.4653,41.2698,41.2894,174767.0
2025-03-18 09:50:00,42.23,42.28,42.1,42.13,123679.0,41.2796,41.3285,41.1525,41.1819,123679.0
2025-03-18 10:00:00,42.11,42.22,42.08,42.2,134540.0,41.1623,41.2698,41.133,41.2503,134540.0
2025-03-18 10:10:00,42.22,42.25,42.13,42.15,151104.0,41.2698,41.2992,41.1819,41.2014,151104.0
2025-03-18 10:20:00,42.15,42.23,42.14,42.21,165318.0,41.2014,41.2796,41.1916,41.2601,165318.0
2025-03-18 10:30:00,42.22,42.26,42.13,42.19,109651.0,41.2698,41.3089,41.1819,41.2405,109651.0
2025-03-18 10:40:00,42.19,42.21,42.07,42.15,100372.0,41.2405,41.2601,41.1232,41.2014,100372.0
2025-03-18 10:50:00,42.16,42.24,42.13,42.19,149726.0,41.2112,41.2894,41.1819,41.2405,149726.0
2025-03-18 11:00:00,42.19,42.28,42.08,42.19,211387.0,41.2405,41.3285,41.133,41.2405,211387.0
2025-03-18 11:10:00,42.19,42.33,42.17,42.32,122333.0,41.2405,41.3774,41.221,41.3676,122333.0
2025-03-18 11:20:00,42.32,42.33,42.25,42.26,164265.0,41.3676,41.3774,41.2992,41.3089,164265.0
2025-03-18 11:30:00,42.26,42.34,42.23,42.33,112509.0,41.3089,41.3871,41.2796,41.3774,112509.0
2025-03-18 11:40:00,42.33,42.39,42.31,42.37,165309.0,41.3774,41.436,41.3578,41.4165,165309.0
2025-03-18 11:50:00,42.36,42.44,42.35,42.41,200908.0,41.4067,41.4849,41.3969,41.4556,200908.0
2025-03-18 12:00:00,42.41,42.44,42.36,42.39,144007.0,41.4556,41.4849,41.4067,41.436,144007.0
2025-03-18 12:10:00,42.4,42.46,42.4,42.41,199641.0,41.4458,41.5044,41.4458,41.4556,199641.0
2025-03-18 12:20:00,42.41,42.47,42.38,42.47,185503.0,41.4556,41.5142,41.4262,41.5142,185503.0
2025-03-18 12:30:00,42.47,42.49,42.4,42.43,152388.0,41.5142,41.5338,41.4458,41.4751,152388.0
2025-03-18 12:40:00,42.43,42.44,42.33,42.39,334684.0,41.4751,41.4849,41.3774,41.436,334684.0
2025-03-18 12:50:00,42.39,42.49,42.35,42.48,153247.0,41.436,41.5338,41.3969,41.524,153247.0
2025-03-18 13:00:00,42.47,42.48,42.37,42.42,266364.0,41.5142,41.524,41.4165,41.4653,266364.0
2025-03-18 13:10:00,42.42,42.48,42.36,42.38,264033.0,41.4653,41.524,41.4067,41.4262,264033.0
2025-03-18 13:20:00,42.39,42.47,42.31,42.33,336194.0,41.436,41.5142,41.3578,41.3774,336194.0
2025-03-18 13:30:00,42.32,42.54,42.29,42.54,61273.0,41.3676,41.5826,41.3383,41.5826,61273.0
2025-03-18 13:40:00,42.53,42.53,42.44,42.5,59135.0,41.5729,41.5729,41.4849,41.5435,59135.0
2025-03-18 13:50:00,42.5,42.51,42.41,42.43,65690.0,41.5435,41.5533,41.4556,41.4751,65690.0
2025-03-18 14:00:00,42.43,42.44,42.35,42.41,96080.0,41.4751,41.4849,41.3969,41.4556,96080.0
2025-03-18 14:10:00,42.41,42.42,42.34,42.41,81816.0,41.4556,41.4653,41.3871,41.4556,81816.0
2025-03-18 14:20:00,42.41,42.48,42.4,42.42,133927.0,41.4556,41.524,41.4458,41.4653,133927.0
2025-03-18 14:30:00,42.42,42.47,42.42,42.44,69113.0,41.4653,41.5142,41.4653,41.4849,69113.0
2025-03-18 14:40:00,42.44,42.45,42.38,42.44,91958.0,41.4849,41.4947,41.4262,41.4849,91958.0
2025-03-18 14:50:00,42.44,42.47,42.33,42.35,178010.0,41.4849,41.5142,41.3774,41.3969,178010.0
2025-03-18 15:00:00,42.36,42.39,42.32,42.36,109611.0,41.4067,41.436,41.3676,41.4067,109611.0
2025-03-18 15:10:00,42.37,42.46,42.35,42.43,198303.0,41.4165,41.5044,41.3969,41.4751,198303.0
2025-03-18 15:20:00,42.42,42.49,42.4,42.47,203486.0,41.4653,41.5338,41.4458,41.5142,203486.0
2025-03-18 15:30:00,42.47,42.5,42.43,42.47,178862.0,41.5142,41.5435,41.4751,41.5142,178862.0
2025-03-18 15:40:00,42.47,42.5,42.31,42.33,205933.0,41.5142,41.5435,41.3578,41.3774,205933.0
2025-03-18 15:50:00,42.32,42.41,42.22,42.29,1395112.0,41.3676,41.4556,41.2698,41.3383,1395112.0
2025-03-19 09:30:00,42.28,42.46,42.18,42.4,240289.0,41.3285,41.5044,41.2307,41.4458,240289.0
2025-03-19 09:40:00,42.39,42.53,42.28,42.46,122582.0,41.436,41.5729,41.3285,41.5044,122582.0
2025-03-19 09:50:00,42.47,42.48,42.35,42.39,124898.0,41.5142,41.524,41.3969,41.436,124898.0
2025-03-19 10:00:00,42.39,42.43,42.34,42.4,100181.0,41.436,41.4751,41.3871,41.4458,100181.0
2025-03-19 10:10:00,42.41,42.5,42.36,42.47,47534.0,41.4556,41.5435,41.4067,41.5142,47534.0
2025-03-19 10:20:00,42.47,42.51,42.46,42.48,58668.0,41.5142,41.5533,41.5044,41.524,58668.0
2025-03-19 10:30:00,42.47,42.54,42.44,42.45,79914.0,41.5142,41.5826,41.4849,41.4947,79914.0
2025-03-19 10:40:00,42.46,42.47,42.41,42.45,68825.0,41.5044,41.5142,41.4556,41.4947,68825.0
2025-03-19 10:50:00,42.45,42.51,42.43,42.47,124153.0,41.4947,41.5533,41.4751,41.5142,124153.0
2025-03-19 11:00:00,42.47,42.55,42.45,42.52,105416.0,41.5142,41.5924,41.4947,41.5631,105416.0
2025-03-19 11:10:00,42.52,42.57,42.48,42.5,133839.0,41.5631,41.612,41.524,41.5435,133839.0
2025-03-19 11:20:00,42.49,42.53,42.42,42.47,115946.0,41.5338,41.5729,41.4653,41.5142,115946.0
2025-03-19 11:30:00,42.47,42.55,42.46,42.54,118977.0,41.5142,41.5924,41.5044,41.5826,118977.0
2025-03-19 11:40:00,42.54,42.62,42.53,42.62,98456.0,41.5826,41.6608,41.5729,41.6608,98456.0
2025-03-19 11:50:00,42.62,42.7,42.6,42.64,134599.0,41.6608,41.739,41.6413,41.6804,134599.0
2025-03-19 12:00:00,42.64,42.71,42.63,42.65,125826.0,41.6804,41.7488,41.6706,41.6902,125826.0
2025-03-19 12:10:00,42.65,42.69,42.6,42.61,411915.0,41.6902,41.7293,41.6413,41.6511,411915.0
2025-03-19 12:20:00,42.6,42.64,42.54,42.63,384921.0,41.6413,41.6804,41.5826,41.6706,384921.0
2025-03-19 12:30:00,42.63,42.63,42.56,42.61,180002.0,41.6706,41.6706,41.6022,41.6511,180002.0
2025-03-19 12:40:00,42.61,42.69,42.6,42.65,370959.0,41.6511,41.7293,41.6413,41.6902,370959.0
2025-03-19 12:50:00,42.65,42.7,42.6,42.61,222231.0,41.6902,41.739,41.6413,41.6511,222231.0
2025-03-19 13:00:00,42.61,42.63,42.5,42.52,75808.0,41.6511,41.6706,41.5435,41.5631,75808.0
2025-03-19 13:10:00,42.52,42.52,42.45,42.48,63946.0,41.5631,41.5631,41.4947,41.524,63946.0
2025-03-19 13:20:00,42.47,42.48,42.38,42.41,85860.0,41.5142,41.524,41.4262,41.4556,85860.0
2025-03-19 13:30:00,42.41,42.46,42.33,42.45,245314.0,41.4556,41.5044,41.3774,41.4947,245314.0
2025-03-19 13:40:00,42.46,42.46,42.34,42.36,77155.0,41.5044,41.5044,41.3871,41.4067,77155.0
2025-03-19 13:50:00,42.36,42.38,42.25,42.25,107212.0,41.4067,41.4262,41.2992,41.2992,107212.0
2025-03-19 14:00:00,42.25,42.44,42.17,42.42,369089.0,41.2992,41.4849,41.221,41.4653,369089.0
2025-03-19 14:10:00,42.41,42.53,42.41,42.46,164674.0,41.4556,41.5729,41.4556,41.5044,164674.0
2025-03-19 14:20:00,42.46,42.52,42.43,42.45,124536.0,41.5044,41.5631,41.4751,41.4947,124536.0
2025-03-19 14:30:00,42.45,42.59,42.44,42.53,210730.0,41.4947,41.6315,41.4849,41.5729,210730.0
2025-03-19 14:40:00,42.54,42.69,42.5,42.63,183028.0,41.5826,41.7293,41.5435,41.6706,183028.0
2025-03-19 14:50:00,42.63,42.88,42.62,42.77,190566.0,41.6706,41.915,41.6608,41.8075,190566.0
2025-03-19 15:00:00,42.77,42.89,42.76,42.89,188383.0,41.8075,41.9248,41.7977,41.9248,188383.0
2025-03-19 15:10:00,42.89,42.92,42.77,42.77,245192.0,41.9248,41.9541,41.8075,41.8075,245192.0
2025-03-19 15:20:00,42.78,42.79,42.42,42.49,242992.0,41.8172,41.827,41.4653,41.5338,242992.0
2025-03-19 15:30:00,42.49,42.6,42.46,42.57,413644.0,41.5338,41.6413,41.5044,41.612,413644.0
2025-03-19 15:40:00,42.57,42.69,42.55,42.65,285858.0,41.612,41.7293,41.5924,41.6902,285858.0
2025-03-19 15:50:00,42.65,42.68,42.57,42.67,972736.0,41.6902,41.7195,41.612,41.7097,972736.0
2025-03-20 09:30:00,42.26,42.57,42.2,42.42,202360.0,41.3089,41.612,41.2503,41.4653,202360.0
2025-03-20 09:40:00,42.43,42.67,42.41,42.64,105791.0,41.4751,41.7097,41.4556,41.6804,105791.0
2025-03-20 09:50:00,42.63,42.82,42.56,42.79,93725.0,41.6706,41.8563,41.6022,41.827,93725.0
2025-03-20 10:00:00,42.79,43.05,42.78,43.01,185844.0,41.827,42.0812,41.8172,42.0421,185844.0
2025-03-20 10:10:00,43.03,43.04,42.88,42.96,126128.0,42.0616,42.0714,41.915,41.9932,126128.0
2025-03-20 10:20:00,42.95,43.07,42.94,42.97,98662.0,41.9834,42.1007,41.9736,42.003,98662.0
2025-03-20 10:30:00,42.98,43.03,42.89,42.94,102038.0,42.0127,42.0616,41.9248,41.9736,102038.0
2025-03-20 10:40:00,42.93,42.98,42.91,42.97,96219.0,41.9639,42.0127,41.9443,42.003,96219.0
2025-03-20 10:50:00,42.96,43.02,42.92,42.98,118012.0,41.9932,42.0518,41.9541,42.0127,118012.0
2025-03-20 11:00:00,42.99,43.09,42.98,43.04,87119.0,42.0225,42.1203,42.0127,42.0714,87119.0
2025-03-20 11:10:00,43.04,43.04,42.98,42.98,102414.0,42.0714,42.0714,42.0127,42.0127,102414.0
2025-03-20 11:20:00,42.98,43.04,42.98,43.02,99574.0,42.0127,42.0714,42.0127,42.0518,99574.0
2025-03-20 11:30:00,43.01,43.02,42.9,42.93,113145.0,42.0421,42.0518,41.9345,41.9639,113145.0
2025-03-20 11:40:00,42.93,43.03,42.92,42.97,73818.0,41.9639,42.0616,41.9541,42.003,73818.0
2025-03-20 11:50:00,42.97,42.97,42.84,42.84,76651.0,42.003,42.003,41.8759,41.8759,76651.0
2025-03-20 12:00:00,42.84,42.94,42.82,42.83,131511.0,41.8759,41.9736,41.8563,41.8661,131511.0
2025-03-20 12:10:00,42.84,42.86,42.78,42.81,106715.0,41.8759,41.8954,41.8172,41.8466,106715.0
2025-03-20 12:20:00,42.82,42.82,42.74,42.77,96998.0,41.8563,41.8563,41.7781,41.8075,96998.0
2025-03-20 12:30:00,42.78,42.84,42.73,42.82,103037.0,41.8172,41.8759,41.7684,41.8563,103037.0
2025-03-20 12:40:00,42.82,42.84,42.73,42.73,97998.0,41.8563,41.8759,41.7684,41.7684,97998.0
2025-03-20 12:50:00,42.73,42.81,42.72,42.75,102306.0,41.7684,41.8466,41.7586,41.7879,102306.0
2025-03-20 13:00:00,42.75,42.86,42.72,42.84,115971.0,41.7879,41.8954,41.7586,41.8759,115971.0
2025-03-20 13:10:00,42.84,42.89,42.82,42.84,88192.0,41.8759,41.9248,41.8563,41.8759,88192.0
2025-03-20 13:20:00,42.84,42.84,42.68,42.7,136353.0,41.8759,41.8759,41.7195,41.739,136353.0
2025-03-20 13:30:00,42.71,42.8,42.69,42.79,91049.0,41.7488,41.8368,41.7293,41.827,91049.0
2025-03-20 13:40:00,42.79,42.82,42.75,42.79,99827.0,41.827,41.8563,41.7879,41.827,99827.0
2025-03-20 13:50:00,42.79,42.82,42.71,42.73,96327.0,41.827,41.8563,41.7488,41.7684,96327.0
2025-03-20 14:00:00,42.74,42.77,42.68,42.73,130286.0,41.7781,41.8075,41.7195,41.7684,130286.0
2025-03-20 14:10:00,42.73,42.83,42.72,42.83,180669.0,41.7684,41.8661,41.7586,41.8661,180669.0
2025-03-20 14:20:00,42.83,42.83,42.69,42.7,106456.0,41.8661,41.8661,41.7293,41.739,106456.0
2025-03-20 14:30:00,42.7,42.74,42.64,42.73,79904.0,41.739,41.7781,41.6804,41.7684,79904.0
2025-03-20 14:40:00,42.72,42.73,42.62,42.71,145813.0,41.7586,41.7684,41.6608,41.7488,145813.0
2025-03-20 14:50:00,42.71,42.78,42.63,42.66,118261.0,41.7488,41.8172,41.6706,41.6999,118261.0
2025-03-20 15:00:00,42.66,42.79,42.65,42.73,99213.0,41.6999,41.827,41.6902,41.7684,99213.0
2025-03-20 15:10:00,42.73,42.79,42.73,42.77,154932.0,41.7684,41.827,41.7684,41.8075,154932.0
2025-03-20 15:20:00,42.77,42.83,42.72,42.74,167595.0,41.8075,41.8661,41.7586,41.7781,167595.0
2025-03-20 15:30:00,42.73,42.81,42.71,42.77,173643.0,41.7684,41.8466,41.7488,41.8075,173643.0
2025-03-20 15:40:00,42.77,42.82,42.75,42.78,220850.0,41.8075,41.8563,41.7879,41.8172,220850.0
2025-03-20 15:50:00,42.77,42.78,42.56,42.59,974544.0,41.8075,41.8172,41.6022,41.6315,974544.0
2025-03-21 09:30:00,42.35,42.7,42.24,42.57,1478151.0,41.3969,41.739,41.2894,41.612,1478151.0
2025-03-21 09:40:00,42.59,42.63,42.38,42.43,153057.0,41.6315,41.6706,41.4262,41.4751,153057.0
2025-03-21 09:50:00,42.43,42.46,42.27,42.33,143815.0,41.4751,41.5044,41.3187,41.3774,143815.0
2025-03-21 10:00:00,42.32,42.33,42.18,42.19,208144.0,41.3676,41.3774,41.2307,41.2405,208144.0
2025-03-21 10:10:00,42.18,42.25,42.12,42.25,227375.0,41.2307,41.2992,41.1721,41.2992,227375.0
2025-03-21 10:20:00,42.25,42.35,42.21,42.3,125587.0,41.2992,41.3969,41.2601,41.348,125587.0
2025-03-21 10:30:00,42.3,42.33,42.28,42.3,126394.0,41.348,41.3774,41.3285,41.348,126394.0
2025-03-21 10:40:00,42.3,42.44,42.29,42.44,132384.0,41.348,41.4849,41.3383,41.4849,132384.0
2025-03-21 10:50:00,42.44,42.49,42.43,42.48,127882.0,41.4849,41.5338,41.4751,41.524,127882.0
2025-03-21 11:00:00,42.49,42.54,42.44,42.52,125991.0,41.5338,41.5826,41.4849,41.5631,125991.0
2025-03-21 11:10:00,42.52,42.59,42.44,42.48,83140.0,41.5631,41.6315,41.4849,41.524,83140.0
2025-03-21 11:20:00,42.48,42.54,42.47,42.48,107503.0,41.524,41.5826,41.5142,41.524,107503.0
2025-03-21 11:30:00,42.48,42.58,42.47,42.54,130450.0,41.524,41.6217,41.5142,41.5826,130450.0
2025-03-21 11:40:00,42.54,42.54,42.43,42.48,95570.0,41.5826,41.5826,41.4751,41.524,95570.0
2025-03-21 11:50:00,42.47,42.5,42.4,42.45,144483.0,41.5142,41.5435,41.4458,41.4947,144483.0
2025-03-21 12:00:00,42.45,42.56,42.42,42.55,148373.0,41.4947,41.6022,41.4653,41.5924,148373.0
2025-03-21 12:10:00,42.55,42.63,42.53,42.63,126737.0,41.5924,41.6706,41.5729,41.6706,126737.0
2025-03-21 12:20:00,42.62,42.67,42.6,42.65,126531.0,41.6608,41.7097,41.6413,41.6902,126531.0
2025-03-21 12:30:00,42.65,42.65,42.55,42.62,88114.0,41.6902,41.6902,41.5924,41.6608,88114.0
2025-03-21 12:40:00,42.62,42.67,42.59,42.67,81306.0,41.6608,41.7097,41.6315,41.7097,81306.0
2025-03-21 12:50:00,42.66,42.73,42.64,42.73,87339.0,41.6999,41.7684,41.6804,41.7684,87339.0
2025-03-21 13:00:00,42.73,42.85,42.7,42.84,222159.0,41.7684,41.8857,41.739,41.8759,222159.0
2025-03-21 13:10:00,42.84,42.84,42.76,42.79,81145.0,41.8759,41.8759,41.7977,41.827,81145.0
2025-03-21 13:20:00,42.79,42.86,42.77,42.85,125375.0,41.827,41.8954,41.8075,41.8857,125375.0
2025-03-21 13:30:00,42.86,42.89,42.78,42.89,129973.0,41.8954,41.9248,41.8172,41.9248,129973.0
2025-03-21 13:40:00,42.89,42.97,42.85,42.96,107986.0,41.9248,42.003,41.8857,41.9932,107986.0
2025-03-21 13:50:00,42.96,43.01,42.85,42.86,127625.0,41.9932,42.0421,41.8857,41.8954,127625.0
2025-03-21 14:00:00,42.87,42.89,42.78,42.8,102954.0,41.9052,41.9248,41.8172,41.8368,102954.0
2025-03-21 14:10:00,42.8,42.85,42.77,42.85,101849.0,41.8368,41.8857,41.8075,41.8857,101849.0
2025-03-21 14:20:00,42.84,42.86,42.67,42.73,242201.0,41.8759,41.8954,41.7097,41.7684,242201.0
2025-03-21 14:30:00,42.74,42.82,42.72,42.8,337204.0,41.7781,41.8563,41.7586,41.8368,337204.0
2025-03-21 14:40:00,42.8,42.8,42.69,42.74,515441.0,41.8368,41.8368,41.7293,41.7781,515441.0
2025-03-21 14:50:00,42.73,42.75,42.64,42.65,325260.0,41.7684,41.7879,41.6804,41.6902,325260.0
2025-03-21 15:00:00,42.65,42.65,42.53,42.54,464364.0,41.6902,41.6902,41.5729,41.5826,464364.0
2025-03-21 15:10:00,42.54,42.6,42.53,42.58,487528.0,41.5826,41.6413,41.5729,41.6217,487528.0
2025-03-21 15:20:00,42.57,42.58,42.45,42.47,570683.0,41.612,41.6217,41.4947,41.5142,570683.0
2025-03-21 15:30:00,42.47,42.56,42.44,42.49,658711.0,41.5142,41.6022,41.4849,41.5338,658711.0
2025-03-21 15:40:00,42.48,42.57,42.41,42.51,976756.0,41.524,41.612,41.4556,41.5533,976756.0
2025-03-21 15:50:00,42.52,42.83,42.52,42.8,2204187.0,41.5631,41.8661,41.5631,41.8368,2204187.0
2025-03-24 09:30:00,43.22,43.54,43.11,43.47,274242.0,42.2473,42.5601,42.1398,42.4917,274242.0
2025-03-24 09:40:00,43.47,43.68,43.46,43.63,166635.0,42.4917,42.697,42.4819,42.6481,166635.0
2025-03-24 09:50:00,43.63,43.65,43.56,43.58,80592.0,42.6481,42.6676,42.5797,42.5992,80592.0
2025-03-24 10:00:00,43.58,43.63,43.52,43.59,93562.0,42.5992,42.6481,42.5406,42.609,93562.0
2025-03-24 10:10:00,43.59,43.66,43.55,43.59,120631.0,42.609,42.6774,42.5699,42.609,120631.0
2025-03-24 10:20:00,43.59,43.63,43.57,43.59,46112.0,42.609,42.6481,42.5894,42.609,46112.0
2025-03-24 10:30:00,43.59,43.61,43.52,43.56,89977.0,42.609,42.6285,42.5406,42.5797,89977.0
2025-03-24 10:40:00,43.55,43.59,43.49,43.57,92943.0,42.5699,42.609,42.5113,42.5894,92943.0
2025-03-24 10:50:00,43.56,43.64,43.55,43.63,51912.0,42.5797,42.6579,42.5699,42.6481,51912.0
2025-03-24 11:00:00,43.63,43.7,43.6,43.68,56780.0,42.6481,42.7165,42.6188,42.697,56780.0
2025-03-24 11:10:00,43.68,43.75,43.66,43.74,45783.0,42.697,42.7654,42.6774,42.7556,45783.0
2025-03-24 11:20:00,43.74,43.77,43.66,43.74,99946.0,42.7556,42.7849,42.6774,42.7556,99946.0
2025-03-24 11:30:00,43.73,43.77,43.71,43.72,55977.0,42.7458,42.7849,42.7263,42.7361,55977.0
2025-03-24 11:40:00,43.72,43.74,43.69,43.71,67394.0,42.7361,42.7556,42.7067,42.7263,67394.0
2025-03-24 11:50:00,43.71,43.76,43.71,43.74,51419.0,42.7263,42.7752,42.7263,42.7556,51419.0
2025-03-24 12:00:00,43.74,43.8,43.73,43.79,56278.0,42.7556,42.8143,42.7458,42.8045,56278.0
2025-03-24 12:10:00,43.79,43.8,43.7,43.71,58110.0,42.8045,42.8143,42.7165,42.7263,58110.0
2025-03-24 12:20:00,43.71,43.74,43.64,43.65,86016.0,42.7263,42.7556,42.6579,42.6676,86016.0
2025-03-24 12:30:00,43.66,43.67,43.56,43.57,74958.0,42.6774,42.6872,42.5797,42.5894,74958.0
2025-03-24 12:40:00,43.57,43.59,43.53,43.54,39862.0,42.5894,42.609,42.5504,42.5601,39862.0
2025-03-24 12:50:00,43.54,43.58,43.53,43.57,67558.0,42.5601,42.5992,42.5504,42.5894,67558.0
2025-03-24 13:00:00,43.55,43.6,43.54,43.56,56992.0,42.5699,42.6188,42.5601,42.5797,56992.0
2025-03-24 13:10:00,43.55,43.58,43.52,43.57,39480.0,42.5699,42.5992,42.5406,42.5894,39480.0
2025-03-24 13:20:00,43.57,43.58,43.53,43.57,60499.0,42.5894,42.5992,42.5504,42.5894,60499.0
2025-03-24 13:30:00,43.57,43.61,43.55,43.57,211246.0,42.5894,42.6285,42.5699,42.5894,211246.0
2025-03-24 13:40:00,43.58,43.59,43.54,43.55,47231.0,42.5992,42.609,42.5601,42.5699,47231.0
2025-03-24 13:50:00,43.55,43.56,43.52,43.52,68939.0,42.5699,42.5797,42.5406,42.5406,68939.0
2025-03-24 14:00:00,43.52,43.53,43.45,43.47,83409.0,42.5406,42.5504,42.4722,42.4917,83409.0
2025-03-24 14:10:00,43.48,43.48,43.42,43.44,92514.0,42.5015,42.5015,42.4428,42.4624,92514.0
2025-03-24 14:20:00,43.44,43.44,43.35,43.41,94939.0,42.4624,42.4624,42.3744,42.4331,94939.0
2025-03-24 14:30:00,43.41,43.53,43.4,43.52,83146.0,42.4331,42.5504,42.4233,42.5406,83146.0
2025-03-24 14:40:00,43.52,43.6,43.52,43.58,127664.0,42.5406,42.6188,42.5406,42.5992,127664.0
2025-03-24 14:50:00,43.58,43.61,43.56,43.58,71138.0,42.5992,42.6285,42.5797,42.5992,71138.0
2025-03-24 15:00:00,43.59,43.68,43.57,43.66,109049.0,42.609,42.697,42.5894,42.6774,109049.0
2025-03-24 15:10:00,43.66,43.73,43.64,43.72,96886.0,42.6774,42.7458,42.6579,42.7361,96886.0
2025-03-24 15:20:00,43.72,43.76,43.7,43.7,125491.0,42.7361,42.7752,42.7165,42.7165,125491.0
2025-03-24 15:30:00,43.71,43.75,43.66,43.75,148843.0,42.7263,42.7654,42.6774,42.7654,148843.0
2025-03-24 15:40:00,43.75,43.84,43.73,43.82,153235.0,42.7654,42.8534,42.7458,42.8338,153235.0
2025-03-24 15:50:00,43.81,43.86,43.71,43.73,744056.0,42.824,42.8729,42.7263,42.7458,744056.0
2025-03-25 09:30:00,43.78,43.9,43.68,43.77,226295.0,42.7947,42.912,42.697,42.7849,226295.0
2025-03-25 09:40:00,43.78,43.79,43.62,43.63,172882.0,42.7947,42.8045,42.6383,42.6481,172882.0
2025-03-25 09:50:00,43.62,43.66,43.53,43.55,154224.0,42.6383,42.6774,42.5504,42.5699,154224.0
2025-03-25 10:00:00,43.54,43.75,43.48,43.66,140573.0,42.5601,42.7654,42.5015,42.6774,140573.0
2025-03-25 10:10:00,43.66,43.78,43.61,43.77,84134.0,42.6774,42.7947,42.6285,42.7849,84134.0
2025-03-25 10:20:00,43.77,43.85,43.73,43.76,90944.0,42.7849,42.8631,42.7458,42.7752,90944.0
2025-03-25 10:30:00,43.76,43.84,43.76,43.82,60786.0,42.7752,42.8534,42.7752,42.8338,60786.0
2025-03-25 10:40:00,43.82,43.87,43.79,43.8,107606.0,42.8338,42.8827,42.8045,42.8143,107606.0
2025-03-25 10:50:00,43.8,43.83,43.76,43.79,71851.0,42.8143,42.8436,42.7752,42.8045,71851.0
2025-03-25 11:00:00,43.8,43.88,43.79,43.87,81461.0,42.8143,42.8925,42.8045,42.8827,81461.0
2025-03-25 11:10:00,43.88,43.91,43.86,43.9,94137.0,42.8925,42.9218,42.8729,42.912,94137.0
2025-03-25 11:20:00,43.91,43.98,43.9,43.96,79983.0,42.9218,42.9902,42.912,42.9707,79983.0
2025-03-25 11:30:00,43.96,44.0,43.94,43.98,58715.0,42.9707,43.0098,42.9511,42.9902,58715.0
2025-03-25 11:40:00,43.97,43.98,43.91,43.92,47952.0,42.9804,42.9902,42.9218,42.9316,47952.0
2025-03-25 11:50:00,43.92,43.93,43.86,43.91,85233.0,42.9316,42.9413,42.8729,42.9218,85233.0
2025-03-25 12:00:00,43.91,43.91,43.85,43.91,69754.0,42.9218,42.9218,42.8631,42.9218,69754.0
2025-03-25 12:10:00,43.91,43.91,43.82,43.83,81428.0,42.9218,42.9218,42.8338,42.8436,81428.0
2025-03-25 12:20:00,43.83,43.97,43.82,43.9,77885.0,42.8436,42.9804,42.8338,42.912,77885.0
2025-03-25 12:30:00,43.9,43.95,43.89,43.91,61562.0,42.912,42.9609,42.9022,42.9218,61562.0
2025-03-25 12:40:00,43.91,43.96,43.91,43.93,47122.0,42.9218,42.9707,42.9218,42.9413,47122.0
2025-03-25 12:50:00,43.93,43.95,43.92,43.95,49916.0,42.9413,42.9609,42.9316,42.9609,49916.0
2025-03-25 13:00:00,43.95,44.0,43.92,44.0,54140.0,42.9609,43.0098,42.9316,43.0098,54140.0
2025-03-25 13:10:00,44.0,44.0,43.94,43.96,68074.0,43.0098,43.0098,42.9511,42.9707,68074.0
2025-03-25 13:20:00,43.96,43.96,43.9,43.91,112013.0,42.9707,42.9707,42.912,42.9218,112013.0
2025-03-25 13:30:00,43.91,43.97,43.91,43.96,82243.0,42.9218,42.9804,42.9218,42.9707,82243.0
2025-03-25 13:40:00,43.96,44.03,43.96,43.98,108526.0,42.9707,43.0391,42.9707,42.9902,108526.0
2025-03-25 13:50:00,43.98,44.02,43.97,44.01,156361.0,42.9902,43.0293,42.9804,43.0195,156361.0
2025-03-25 14:00:00,44.01,44.02,43.91,43.93,79759.0,43.0195,43.0293,42.9218,42.9413,79759.0
2025-03-25 14:10:00,43.94,43.95,43.89,43.91,70225.0,42.9511,42.9609,42.9022,42.9218,70225.0
2025-03-25 14:20:00,43.91,43.92,43.85,43.85,71228.0,42.9218,42.9316,42.8631,42.8631,71228.0
2025-03-25 14:30:00,43.86,43.89,43.8,43.84,150278.0,42.8729,42.9022,42.8143,42.8534,150278.0
2025-03-25 14:40:00,43.84,43.84,43.76,43.78,70558.0,42.8534,42.8534,42.7752,42.7947,70558.0
2025-03-25 14:50:00,43.79,43.81,43.78,43.8,68321.0,42.8045,42.824,42.7947,42.8143,68321.0
2025-03-25 15:00:00,43.8,43.88,43.79,43.88,90033.0,42.8143,42.8925,42.8045,42.8925,90033.0
2025-03-25 15:10:00,43.87,43.88,43.8,43.85,205492.0,42.8827,42.8925,42.8143,42.8631,205492.0
2025-03-25 15:20:00,43.84,43.85,43.77,43.77,138150.0,42.8534,42.8631,42.7849,42.7849,138150.0
2025-03-25 15:30:00,43.77,43.81,43.68,43.75,176529.0,42.7849,42.824,42.697,42.7654,176529.0
2025-03-25 15:40:00,43.74,43.85,43.74,43.84,226537.0,42.7556,42.8631,42.7556,42.8534,226537.0
2025-03-25 15:50:00,43.84,43.84,43.64,43.71,646079.0,42.8534,42.8534,42.6579,42.7263,646079.0
2025-03-26 09:30:00,43.92,44.19,43.83,44.19,176185.0,42.9316,43.1955,42.8436,43.1955,176185.0
2025-03-26 09:40:00,44.19,44.39,44.19,44.3,190692.0,43.1955,43.391,43.1955,43.303,190692.0
2025-03-26 09:50:00,44.3,44.45,44.26,44.4,67209.0,43.303,43.4496,43.2639,43.4008,67209.0
2025-03-26 10:00:00,44.39,44.41,44.26,44.35,102857.0,43.391,43.4105,43.2639,43.3519,102857.0
2025-03-26 10:10:00,44.34,44.46,44.34,44.39,73493.0,43.3421,43.4594,43.3421,43.391,73493.0
2025-03-26 10:20:00,44.38,44.39,44.23,44.25,151573.0,43.3812,43.391,43.2346,43.2541,151573.0
2025-03-26 10:30:00,44.25,44.32,44.24,44.28,75845.0,43.2541,43.3226,43.2444,43.2835,75845.0
2025-03-26 10:40:00,44.27,44.29,44.1,44.12,104755.0,43.2737,43.2932,43.1075,43.1271,104755.0
2025-03-26 10:50:00,44.13,44.21,44.08,44.11,75151.0,43.1368,43.215,43.088,43.1173,75151.0
2025-03-26 11:00:00,44.11,44.15,44.07,44.12,64944.0,43.1173,43.1564,43.0782,43.1271,64944.0
2025-03-26 11:10:00,44.11,44.12,43.93,43.95,126475.0,43.1173,43.1271,42.9413,42.9609,126475.0
2025-03-26 11:20:00,43.95,43.95,43.79,43.81,98321.0,42.9609,42.9609,42.8045,42.824,98321.0
2025-03-26 11:30:00,43.82,43.95,43.81,43.93,60266.0,42.8338,42.9609,42.824,42.9413,60266.0
2025-03-26 11:40:00,43.94,43.96,43.81,43.84,43824.0,42.9511,42.9707,42.824,42.8534,43824.0
2025-03-26 11:50:00,43.84,43.85,43.72,43.77,138385.0,42.8534,42.8631,42.7361,42.7849,138385.0
2025-03-26 12:00:00,43.77,43.88,43.75,43.85,63152.0,42.7849,42.8925,42.7654,42.8631,63152.0
2025-03-26 12:10:00,43.85,43.87,43.79,43.8,61880.0,42.8631,42.8827,42.8045,42.8143,61880.0
2025-03-26 12:20:00,43.8,43.84,43.75,43.83,103727.0,42.8143,42.8534,42.7654,42.8436,103727.0
2025-03-26 12:30:00,43.83,43.86,43.8,43.8,34192.0,42.8436,42.8729,42.8143,42.8143,34192.0
2025-03-26 12:40:00,43.81,43.85,43.78,43.81,93942.0,42.824,42.8631,42.7947,42.824,93942.0
2025-03-26 12:50:00,43.82,43.83,43.7,43.72,83277.0,42.8338,42.8436,42.7165,42.7361,83277.0
2025-03-26 13:00:00,43.72,43.76,43.67,43.71,74185.0,42.7361,42.7752,42.6872,42.7263,74185.0
2025-03-26 13:10:00,43.7,43.78,43.68,43.72,227112.0,42.7165,42.7947,42.697,42.7361,227112.0
2025-03-26 13:20:00,43.72,43.76,43.64,43.66,138292.0,42.7361,42.7752,42.6579,42.6774,138292.0
2025-03-26 13:30:00,43.65,43.66,43.61,43.66,87080.0,42.6676,42.6774,42.6285,42.6774,87080.0
2025-03-26 13:40:00,43.66,43.76,43.65,43.7,40382.0,42.6774,42.7752,42.6676,42.7165,40382.0
2025-03-26 13:50:00,43.7,43.7,43.6,43.61,42059.0,42.7165,42.7165,42.6188,42.6285,42059.0
2025-03-26 14:00:00,43.62,43.65,43.6,43.65,73107.0,42.6383,42.6676,42.6188,42.6676,73107.0
2025-03-26 14:10:00,43.65,43.73,43.65,43.7,99783.0,42.6676,42.7458,42.6676,42.7165,99783.0
2025-03-26 14:20:00,43.7,43.77,43.7,43.75,73051.0,42.7165,42.7849,42.7165,42.7654,73051.0
2025-03-26 14:30:00,43.74,43.8,43.73,43.77,117321.0,42.7556,42.8143,42.7458,42.7849,117321.0
2025-03-26 14:40:00,43.77,43.8,43.61,43.65,70250.0,42.7849,42.8143,42.6285,42.6676,70250.0
2025-03-26 14:50:00,43.65,43.67,43.58,43.59,77724.0,42.6676,42.6872,42.5992,42.609,77724.0
2025-03-26 15:00:00,43.59,43.67,43.59,43.65,106308.0,42.609,42.6872,42.609,42.6676,106308.0
2025-03-26 15:10:00,43.65,43.68,43.57,43.65,120840.0,42.6676,42.697,42.5894,42.6676,120840.0
2025-03-26 15:20:00,43.66,43.69,43.61,43.63,91355.0,42.6774,42.7067,42.6285,42.6481,91355.0
2025-03-26 15:30:00,43.63,43.67,43.6,43.64,108271.0,42.6481,42.6872,42.6188,42.6579,108271.0
2025-03-26 15:40:00,43.64,43.71,43.63,43.71,155707.0,42.6579,42.7263,42.6481,42.7263,155707.0
2025-03-26 15:50:00,43.72,43.82,43.68,43.75,805043.0,42.7361,42.8338,42.697,42.7654,805043.0
2025-03-27 09:30:00,43.73,43.82,43.45,43.51,285372.0,42.7458,42.8338,42.4722,42.5308,285372.0
2025-03-27 09:40:00,43.5,43.6,43.34,43.54,150383.0,42.521,42.6188,42.3646,42.5601,150383.0
2025-03-27 09:50:00,43.54,43.72,43.53,43.68,121034.0,42.5601,42.7361,42.5504,42.697,121034.0
2025-03-27 10:00:00,43.67,43.76,43.59,43.66,118501.0,42.6872,42.7752,42.609,42.6774,118501.0
2025-03-27 10:10:00,43.66,43.89,43.59,43.89,111390.0,42.6774,42.9022,42.609,42.9022,111390.0
2025-03-27 10:20:00,43.88,43.9,43.76,43.8,121115.0,42.8925,42.912,42.7752,42.8143,121115.0
2025-03-27 10:30:00,43.81,43.86,43.77,43.8,67571.0,42.824,42.8729,42.7849,42.8143,67571.0
2025-03-27 10:40:00,43.8,43.82,43.69,43.73,112915.0,42.8143,42.8338,42.7067,42.7458,112915.0
2025-03-27 10:50:00,43.73,43.82,43.71,43.79,124791.0,42.7458,42.8338,42.7263,42.8045,124791.0
2025-03-27 11:00:00,43.8,43.8,43.67,43.7,106054.0,42.8143,42.8143,42.6872,42.7165,106054.0
2025-03-27 11:10:00,43.69,43.76,43.66,43.73,113974.0,42.7067,42.7752,42.6774,42.7458,113974.0
2025-03-27 11:20:00,43.73,43.74,43.6,43.61,80303.0,42.7458,42.7556,42.6188,42.6285,80303.0
2025-03-27 11:30:00,43.61,43.62,43.48,43.5,121050.0,42.6285,42.6383,42.5015,42.521,121050.0
2025-03-27 11:40:00,43.5,43.51,43.42,43.43,124015.0,42.521,42.5308,42.4428,42.4526,124015.0
2025-03-27 11:50:00,43.43,43.49,43.41,43.44,62413.0,42.4526,42.5113,42.4331,42.4624,62413.0
2025-03-27 12:00:00,43.44,43.59,43.43,43.56,82943.0,42.4624,42.609,42.4526,42.5797,82943.0
2025-03-27 12:10:00,43.57,43.57,43.5,43.57,53403.0,42.5894,42.5894,42.521,42.5894,53403.0
2025-03-27 12:20:00,43.57,43.58,43.52,43.53,53175.0,42.5894,42.5992,42.5406,42.5504,53175.0
2025-03-27 12:30:00,43.52,43.59,43.47,43.48,75247.0,42.5406,42.609,42.4917,42.5015,75247.0
2025-03-27 12:40:00,43.47,43.49,43.33,43.33,83872.0,42.4917,42.5113,42.3549,42.3549,83872.0
2025-03-27 12:50:00,43.32,43.35,43.23,43.23,105359.0,42.3451,42.3744,42.2571,42.2571,105359.0
2025-03-27 13:00:00,43.23,43.3,43.22,43.27,136297.0,42.2571,42.3255,42.2473,42.2962,136297.0
2025-03-27 13:10:00,43.27,43.39,43.26,43.34,119853.0,42.2962,42.4135,42.2864,42.3646,119853.0
2025-03-27 13:20:00,43.34,43.35,43.23,43.23,98811.0,42.3646,42.3744,42.2571,42.2571,98811.0
2025-03-27 13:30:00,43.23,43.26,43.15,43.18,110302.0,42.2571,42.2864,42.1789,42.2082,110302.0
2025-03-27 13:40:00,43.18,43.21,43.13,43.21,129439.0,42.2082,42.2376,42.1594,42.2376,129439.0
2025-03-27 13:50:00,43.22,43.24,43.14,43.18,80711.0,42.2473,42.2669,42.1691,42.2082,80711.0
2025-03-27 14:00:00,43.18,43.32,43.17,43.27,109374.0,42.2082,42.3451,42.1985,42.2962,109374.0
2025-03-27 14:10:00,43.26,43.34,43.24,43.3,74496.0,42.2864,42.3646,42.2669,42.3255,74496.0
2025-03-27 14:20:00,43.3,43.32,43.22,43.26,117155.0,42.3255,42.3451,42.2473,42.2864,117155.0
2025-03-27 14:30:00,43.26,43.31,43.25,43.3,125163.0,42.2864,42.3353,42.2767,42.3255,125163.0
2025-03-27 14:40:00,43.3,43.36,43.28,43.35,94346.0,42.3255,42.3842,42.306,42.3744,94346.0
2025-03-27 14:50:00,43.35,43.39,43.23,43.24,115154.0,42.3744,42.4135,42.2571,42.2669,115154.0
2025-03-27 15:00:00,43.24,43.36,43.23,43.34,103058.0,42.2669,42.3842,42.2571,42.3646,103058.0
2025-03-27 15:10:00,43.36,43.5,43.34,43.48,133155.0,42.3842,42.521,42.3646,42.5015,133155.0
2025-03-27 15:20:00,43.48,43.53,43.46,43.5,143982.0,42.5015,42.5504,42.4819,42.521,143982.0
2025-03-27 15:30:00,43.51,43.52,43.41,43.41,133956.0,42.5308,42.5406,42.4331,42.4331,133956.0
2025-03-27 15:40:00,43.43,43.47,43.38,43.43,217103.0,42.4526,42.4917,42.4037,42.4526,217103.0
2025-03-27 15:50:00,43.42,43.43,43.21,43.23,765331.0,42.4428,42.4526,42.2376,42.2571,765331.0
2025-03-28 09:30:00,43.16,43.43,43.09,43.39,185096.0,42.1887,42.4526,42.1203,42.4135,185096.0
2025-03-28 09:40:00,43.38,43.38,42.93,42.98,116985.0,42.4037,42.4037,41.9639,42.0127,116985.0
2025-03-28 09:50:00,42.97,43.0,42.81,42.84,80646.0,42.003,42.0323,41.8466,41.8759,80646.0
2025-03-28 10:00:00,42.83,42.88,42.64,42.69,124304.0,41.8661,41.915,41.6804,41.7293,124304.0
2025-03-28 10:10:00,42.69,42.75,42.6,42.65,167516.0,41.7293,41.7879,41.6413,41.6902,167516.0
2025-03-28 10:20:00,42.66,42.68,42.56,42.59,108820.0,41.6999,41.7195,41.6022,41.6315,108820.0
2025-03-28 10:30:00,42.59,42.67,42.48,42.57,142502.0,41.6315,41.7097,41.524,41.612,142502.0
2025-03-28 10:40:00,42.57,42.57,42.43,42.45,79896.0,41.612,41.612,41.4751,41.4947,79896.0
2025-03-28 10:50:00,42.45,42.54,42.43,42.44,58776.0,41.4947,41.5826,41.4751,41.4849,58776.0
2025-03-28 11:00:00,42.45,42.45,42.36,42.37,88836.0,41.4947,41.4947,41.4067,41.4165,88836.0
2025-03-28 11:10:00,42.38,42.5,42.38,42.45,81848.0,41.4262,41.5435,41.4262,41.4947,81848.0
2025-03-28 11:20:00,42.45,42.5,42.43,42.46,57428.0,41.4947,41.5435,41.4751,41.5044,57428.0
2025-03-28 11:30:00,42.45,42.6,42.44,42.6,79000.0,41.4947,41.6413,41.4849,41.6413,79000.0
2025-03-28 11:40:00,42.59,42.59,42.52,42.55,39219.0,41.6315,41.6315,41.5631,41.5924,39219.0
2025-03-28 11:50:00,42.55,42.56,42.43,42.44,46912.0,41.5924,41.6022,41.4751,41.4849,46912.0
2025-03-28 12:00:00,42.43,42.48,42.4,42.41,30481.0,41.4751,41.524,41.4458,41.4556,30481.0
2025-03-28 12:10:00,42.41,42.45,42.32,42.32,45420.0,41.4556,41.4947,41.3676,41.3676,45420.0
2025-03-28 12:20:00,42.32,42.35,42.26,42.28,102570.0,41.3676,41.3969,41.3089,41.3285,102570.0
2025-03-28 12:30:00,42.27,42.3,42.21,42.28,98278.0,41.3187,41.348,41.2601,41.3285,98278.0
2025-03-28 12:40:00,42.27,42.32,42.26,42.3,56907.0,41.3187,41.3676,41.3089,41.348,56907.0
2025-03-28 12:50:00,42.3,42.34,42.24,42.25,57616.0,41.348,41.3871,41.2894,41.2992,57616.0
2025-03-28 13:00:00,42.25,42.27,42.2,42.26,77450.0,41.2992,41.3187,41.2503,41.3089,77450.0
2025-03-28 13:10:00,42.26,42.27,42.18,42.24,60147.0,41.3089,41.3187,41.2307,41.2894,60147.0
2025-03-28 13:20:00,42.23,42.26,42.15,42.17,50164.0,41.2796,41.3089,41.2014,41.221,50164.0
2025-03-28 13:30:00,42.17,42.2,42.14,42.2,55088.0,41.221,41.2503,41.1916,41.2503,55088.0
2025-03-28 13:40:00,42.2,42.3,42.2,42.27,43136.0,41.2503,41.348,41.2503,41.3187,43136.0
2025-03-28 13:50:00,42.26,42.31,42.24,42.31,52426.0,41.3089,41.3578,41.2894,41.3578,52426.0
2025-03-28 14:00:00,42.31,42.35,42.28,42.35,83419.0,41.3578,41.3969,41.3285,41.3969,83419.0
2025-03-28 14:10:00,42.36,42.39,42.34,42.37,84676.0,41.4067,41.436,41.3871,41.4165,84676.0
2025-03-28 14:20:00,42.38,42.39,42.27,42.32,71932.0,41.4262,41.436,41.3187,41.3676,71932.0
2025-03-28 14:30:00,42.31,42.35,42.28,42.29,70084.0,41.3578,41.3969,41.3285,41.3383,70084.0
2025-03-28 14:40:00,42.29,42.32,42.25,42.25,62538.0,41.3383,41.3676,41.2992,41.2992,62538.0
2025-03-28 14:50:00,42.25,42.35,42.23,42.34,159385.0,41.2992,41.3969,41.2796,41.3871,159385.0
2025-03-28 15:00:00,42.33,42.39,42.31,42.38,64132.0,41.3774,41.436,41.3578,41.4262,64132.0
2025-03-28 15:10:00,42.38,42.39,42.23,42.3,95717.0,41.4262,41.436,41.2796,41.348,95717.0
2025-03-28 15:20:00,42.3,42.31,42.2,42.21,101160.0,41.348,41.3578,41.2503,41.2601,101160.0
2025-03-28 15:30:00,42.21,42.27,42.15,42.25,150055.0,41.2601,41.3187,41.2014,41.2992,150055.0
2025-03-28 15:40:00,42.25,42.37,42.24,42.37,165562.0,41.2992,41.4165,41.2894,41.4165,165562.0
2025-03-28 15:50:00,42.38,42.4,42.2,42.23,668586.0,41.4262,41.4458,41.2503,41.2796,668586.0
2025-03-31 09:30:00,41.39,41.59,41.3,41.44,325923.0,40.9377,41.1355,40.8486,40.9871,325923.0
2025-03-31 09:40:00,41.43,41.46,41.16,41.3,158154.0,40.9772,41.0069,40.7102,40.8486,158154.0
2025-03-31 09:50:00,41.3,41.57,41.28,41.54,110033.0,40.8486,41.1157,40.8289,41.086,110033.0
2025-03-31 10:00:00,41.54,41.69,41.53,41.66,158873.0,41.086,41.2344,41.0761,41.2047,158873.0
2025-03-31 10:10:00,41.66,41.69,41.41,41.42,136774.0,41.2047,41.2344,40.9574,40.9673,136774.0
2025-03-31 10:20:00,41.41,41.52,41.41,41.48,117923.0,40.9574,41.0662,40.9574,41.0267,117923.0
2025-03-31 10:30:00,41.49,41.65,41.45,41.63,93978.0,41.0366,41.1948,40.997,41.175,93978.0
2025-03-31 10:40:00,41.62,41.72,41.56,41.66,84823.0,41.1651,41.264,41.1058,41.2047,84823.0
2025-03-31 10:50:00,41.66,41.69,41.6,41.65,77227.0,41.2047,41.2344,41.1454,41.1948,77227.0
2025-03-31 11:00:00,41.66,41.82,41.64,41.81,110074.0,41.2047,41.363,41.1849,41.3531,110074.0
2025-03-31 11:10:00,41.8,41.87,41.78,41.87,75544.0,41.3432,41.4124,41.3234,41.4124,75544.0
2025-03-31 11:20:00,41.87,41.89,41.79,41.8,83612.0,41.4124,41.4322,41.3333,41.3432,83612.0
2025-03-31 11:30:00,41.79,41.84,41.75,41.83,70702.0,41.3333,41.3827,41.2937,41.3728,70702.0
2025-03-31 11:40:00,41.82,41.88,41.81,41.84,72104.0,41.363,41.4223,41.3531,41.3827,72104.0
2025-03-31 11:50:00,41.84,41.85,41.77,41.79,71262.0,41.3827,41.3926,41.3135,41.3333,71262.0
2025-03-31 12:00:00,41.79,41.81,41.71,41.73,68406.0,41.3333,41.3531,41.2542,41.2739,68406.0
2025-03-31 12:10:00,41.74,41.82,41.68,41.8,67263.0,41.2838,41.363,41.2245,41.3432,67263.0
2025-03-31 12:20:00,41.8,41.94,41.77,41.94,81037.0,41.3432,41.4816,41.3135,41.4816,81037.0
2025-03-31 12:30:00,41.93,41.93,41.85,41.93,43527.0,41.4717,41.4717,41.3926,41.4717,43527.0
2025-03-31 12:40:00,41.92,41.93,41.88,41.92,34383.0,41.4619,41.4717,41.4223,41.4619,34383.0
2025-03-31 12:50:00,41.92,41.96,41.85,41.88,90181.0,41.4619,41.5014,41.3926,41.4223,90181.0
2025-03-31 13:00:00,41.87,41.93,41.83,41.91,74046.0,41.4124,41.4717,41.3728,41.452,74046.0
2025-03-31 13:10:00,41.92,42.01,41.86,41.88,133894.0,41.4619,41.5509,41.4025,41.4223,133894.0
2025-03-31 13:20:00,41.88,41.89,41.79,41.89,105838.0,41.4223,41.4322,41.3333,41.4322,105838.0
2025-03-31 13:30:00,41.89,41.9,41.81,41.88,91163.0,41.4322,41.4421,41.3531,41.4223,91163.0
2025-03-31 13:40:00,41.88,41.88,41.74,41.76,70115.0,41.4223,41.4223,41.2838,41.3036,70115.0
2025-03-31 13:50:00,41.76,41.86,41.75,41.77,74327.0,41.3036,41.4025,41.2937,41.3135,74327.0
2025-03-31 14:00:00,41.77,42.06,41.76,42.05,113041.0,41.3135,41.6003,41.3036,41.5904,113041.0
2025-03-31 14:10:00,42.06,42.12,42.01,42.1,157440.0,41.6003,41.6597,41.5509,41.6399,157440.0
2025-03-31 14:20:00,42.1,42.11,41.99,42.05,87425.0,41.6399,41.6498,41.5311,41.5904,87425.0
2025-03-31 14:30:00,42.04,42.11,42.02,42.08,108254.0,41.5805,41.6498,41.5608,41.6201,108254.0
2025-03-31 14:40:00,42.08,42.14,41.99,42.08,97829.0,41.6201,41.6795,41.5311,41.6201,97829.0
2025-03-31 14:50:00,42.08,42.13,42.04,42.07,86754.0,41.6201,41.6696,41.5805,41.6102,86754.0
2025-03-31 15:00:00,42.07,42.18,42.06,42.17,139804.0,41.6102,41.719,41.6003,41.7091,139804.0
2025-03-31 15:10:00,42.16,42.23,42.14,42.2,148944.0,41.6992,41.7685,41.6795,41.7388,148944.0
2025-03-31 15:20:00,42.2,42.25,42.06,42.07,202212.0,41.7388,41.7883,41.6003,41.6102,202212.0
2025-03-31 15:30:00,42.07,42.22,42.06,42.16,209011.0,41.6102,41.7586,41.6003,41.6992,209011.0
2025-03-31 15:40:00,42.16,42.34,42.13,42.16,322207.0,41.6992,41.8773,41.6696,41.6992,322207.0
2025-03-31 15:50:00,42.15,42.26,41.99,42.22,1360751.0,41.6893,41.7981,41.5311,41.7586,1360751.0
2025-04-01 09:30:00,41.86,41.99,41.61,41.74,285681.0,41.4025,41.5311,41.1552,41.2838,285681.0
2025-04-01 09:40:00,41.77,41.83,41.56,41.77,305683.0,41.3135,41.3728,41.1058,41.3135,305683.0
2025-04-01 09:50:00,41.77,41.83,41.56,41.58,210512.0,41.3135,41.3728,41.1058,41.1256,210512.0
2025-04-01 10:00:00,41.6,41.69,41.48,41.6,204211.0,41.1454,41.2344,41.0267,41.1454,204211.0
2025-04-01 10:10:00,41.59,41.62,41.38,41.42,128956.0,41.1355,41.1651,40.9278,40.9673,128956.0
2025-04-01 10:20:00,41.41,41.49,41.33,41.4,132597.0,40.9574,41.0366,40.8783,40.9475,132597.0
2025-04-01 10:30:00,41.4,41.6,41.37,41.52,177762.0,40.9475,41.1454,40.9179,41.0662,177762.0
2025-04-01 10:40:00,41.52,41.71,41.5,41.63,153155.0,41.0662,41.2542,41.0464,41.175,153155.0
2025-04-01 10:50:00,41.63,41.76,41.6,41.76,146687.0,41.175,41.3036,41.1454,41.3036,146687.0
2025-04-01 11:00:00,41.75,41.86,41.72,41.8,339810.0,41.2937,41.4025,41.264,41.3432,339810.0
2025-04-01 11:10:00,41.79,41.94,41.77,41.91,253975.0,41.3333,41.4816,41.3135,41.452,253975.0
2025-04-01 11:20:00,41.91,41.91,41.77,41.77,172197.0,41.452,41.452,41.3135,41.3135,172197.0
2025-04-01 11:30:00,41.76,41.8,41.73,41.8,131056.0,41.3036,41.3432,41.2739,41.3432,131056.0
2025-04-01 11:40:00,41.8,41.84,41.75,41.84,124917.0,41.3432,41.3827,41.2937,41.3827,124917.0
2025-04-01 11:50:00,41.85,41.89,41.81,41.89,134507.0,41.3926,41.4322,41.3531,41.4322,134507.0
2025-04-01 12:00:00,41.89,41.97,41.87,41.93,117271.0,41.4322,41.5113,41.4124,41.4717,117271.0
2025-04-01 12:10:00,41.94,42.01,41.93,41.97,104054.0,41.4816,41.5509,41.4717,41.5113,104054.0
2025-04-01 12:20:00,41.97,41.99,41.81,41.82,134971.0,41.5113,41.5311,41.3531,41.363,134971.0
2025-04-01 12:30:00,41.82,41.89,41.73,41.74,127004.0,41.363,41.4322,41.2739,41.2838,127004.0
2025-04-01 12:40:00,41.75,41.8,41.7,41.79,95533.0,41.2937,41.3432,41.2443,41.3333,95533.0
2025-04-01 12:50:00,41.79,41.87,41.77,41.8,67693.0,41.3333,41.4124,41.3135,41.3432,67693.0
2025-04-01 13:00:00,41.8,41.85,41.77,41.79,71943.0,41.3432,41.3926,41.3135,41.3333,71943.0
2025-04-01 13:10:00,41.78,41.79,41.72,41.73,94105.0,41.3234,41.3333,41.264,41.2739,94105.0
2025-04-01 13:20:00,41.73,41.74,41.61,41.62,73803.0,41.2739,41.2838,41.1552,41.1651,73803.0
2025-04-01 13:30:00,41.62,41.68,41.6,41.61,84604.0,41.1651,41.2245,41.1454,41.1552,84604.0
2025-04-01 13:40:00,41.62,41.67,41.58,41.66,106963.0,41.1651,41.2146,41.1256,41.2047,106963.0
2025-04-01 13:50:00,41.66,41.71,41.61,41.61,78128.0,41.2047,41.2542,41.1552,41.1552,78128.0
2025-04-01 14:00:00,41.63,41.63,41.49,41.5,87042.0,41.175,41.175,41.0366,41.0464,87042.0
2025-04-01 14:10:00,41.5,41.55,41.46,41.47,108130.0,41.0464,41.0959,41.0069,41.0168,108130.0
2025-04-01 14:20:00,41.48,41.48,41.42,41.47,89964.0,41.0267,41.0267,40.9673,41.0168,89964.0
2025-04-01 14:30:00,41.46,41.6,41.45,41.53,211490.0,41.0069,41.1454,40.997,41.0761,211490.0
2025-04-01 14:40:00,41.52,41.63,41.51,41.59,108926.0,41.0662,41.175,41.0563,41.1355,108926.0
2025-04-01 14:50:00,41.58,41.7,41.54,41.66,120412.0,41.1256,41.2443,41.086,41.2047,120412.0
2025-04-01 15:00:00,41.66,41.75,41.65,41.7,83775.0,41.2047,41.2937,41.1948,41.2443,83775.0
2025-04-01 15:10:00,41.71,41.77,41.68,41.76,112922.0,41.2542,41.3135,41.2245,41.3036,112922.0
2025-04-01 15:20:00,41.75,41.78,41.71,41.72,104750.0,41.2937,41.3234,41.2542,41.264,104750.0
2025-04-01 15:30:00,41.72,41.8,41.68,41.73,211877.0,41.264,41.3432,41.2245,41.2739,211877.0
2025-04-01 15:40:00,41.73,41.78,41.69,41.77,205901.0,41.2739,41.3234,41.2344,41.3135,205901.0
2025-04-01 15:50:00,41.78,41.82,41.69,41.76,674940.0,41.3234,41.363,41.2344,41.3036,674940.0
2025-04-02 09:30:00,41.27,42.09,41.27,42.08,268981.0,40.819,41.63,40.819,41.6201,268981.0
2025-04-02 09:40:00,42.08,42.24,42.05,42.2,217237.0,41.6201,41.7784,41.5904,41.7388,217237.0
2025-04-02 09:50:00,42.2,42.37,42.1,42.11,219677.0,41.7388,41.9069,41.6399,41.6498,219677.0
2025-04-02 10:00:00,42.06,42.39,42.05,42.33,278146.0,41.6003,41.9267,41.5904,41.8674,278146.0
2025-04-02 10:10:00,42.32,42.36,42.21,42.34,156790.0,41.8575,41.897,41.7487,41.8773,156790.0
2025-04-02 10:20:00,42.35,42.41,42.27,42.4,90635.0,41.8872,41.9465,41.808,41.9366,90635.0
2025-04-02 10:30:00,42.4,42.52,42.38,42.46,187288.0,41.9366,42.0553,41.9168,41.996,187288.0
2025-04-02 10:40:00,42.46,42.52,42.42,42.48,129650.0,41.996,42.0553,41.9564,42.0157,129650.0
2025-04-02 10:50:00,42.48,42.59,42.45,42.55,199106.0,42.0157,42.1245,41.9861,42.085,199106.0
2025-04-02 11:00:00,42.54,42.64,42.48,42.59,281340.0,42.0751,42.174,42.0157,42.1245,281340.0
2025-04-02 11:10:00,42.6,42.65,42.42,42.48,163629.0,42.1344,42.1839,41.9564,42.0157,163629.0
2025-04-02 11:20:00,42.48,42.6,42.47,42.58,104564.0,42.0157,42.1344,42.0058,42.1146,104564.0
2025-04-02 11:30:00,42.57,42.63,42.56,42.61,65946.0,42.1048,42.1641,42.0949,42.1443,65946.0
2025-04-02 11:40:00,42.62,42.66,42.44,42.48,113551.0,42.1542,42.1938,41.9762,42.0157,113551.0
2025-04-02 11:50:00,42.47,42.51,42.44,42.48,66242.0,42.0058,42.0454,41.9762,42.0157,66242.0
2025-04-02 12:00:00,42.48,42.54,42.46,42.48,50532.0,42.0157,42.0751,41.996,42.0157,50532.0
2025-04-02 12:10:00,42.48,42.57,42.46,42.55,62654.0,42.0157,42.1048,41.996,42.085,62654.0
2025-04-02 12:20:00,42.55,42.6,42.53,42.58,81636.0,42.085,42.1344,42.0652,42.1146,81636.0
2025-04-02 12:30:00,42.58,42.6,42.49,42.54,104740.0,42.1146,42.1344,42.0256,42.0751,104740.0
2025-04-02 12:40:00,42.54,42.65,42.48,42.64,80624.0,42.0751,42.1839,42.0157,42.174,80624.0
2025-04-02 12:50:00,42.65,42.74,42.62,42.7,116391.0,42.1839,42.2729,42.1542,42.2333,116391.0
2025-04-02 13:00:00,42.71,42.87,42.7,42.86,72891.0,42.2432,42.4015,42.2333,42.3916,72891.0
2025-04-02 13:10:00,42.87,42.94,42.83,42.88,86584.0,42.4015,42.4707,42.3619,42.4114,86584.0
2025-04-02 13:20:00,42.88,42.88,42.78,42.79,105693.0,42.4114,42.4114,42.3125,42.3223,105693.0
2025-04-02 13:30:00,42.79,42.79,42.67,42.7,133468.0,42.3223,42.3223,42.2037,42.2333,133468.0
2025-04-02 13:40:00,42.7,42.73,42.59,42.62,96310.0,42.2333,42.263,42.1245,42.1542,96310.0
2025-04-02 13:50:00,42.62,42.72,42.57,42.69,95669.0,42.1542,42.2531,42.1048,42.2234,95669.0
2025-04-02 14:00:00,42.69,42.73,42.63,42.65,103647.0,42.2234,42.263,42.1641,42.1839,103647.0
2025-04-02 14:10:00,42.66,42.69,42.61,42.66,116264.0,42.1938,42.2234,42.1443,42.1938,116264.0
2025-04-02 14:20:00,42.66,42.7,42.55,42.56,84791.0,42.1938,42.2333,42.085,42.0949,84791.0
2025-04-02 14:30:00,42.55,42.77,42.55,42.77,100375.0,42.085,42.3026,42.085,42.3026,100375.0
2025-04-02 14:40:00,42.77,42.85,42.75,42.8,82943.0,42.3026,42.3817,42.2828,42.3322,82943.0
2025-04-02 14:50:00,42.8,42.8,42.61,42.61,125822.0,42.3322,42.3322,42.1443,42.1443,125822.0
2025-04-02 15:00:00,42.62,42.79,42.61,42.75,87766.0,42.1542,42.3223,42.1443,42.2828,87766.0
2025-04-02 15:10:00,42.75,42.79,42.71,42.77,124748.0,42.2828,42.3223,42.2432,42.3026,124748.0
2025-04-02 15:20:00,42.77,42.84,42.76,42.82,114321.0,42.3026,42.3718,42.2927,42.352,114321.0
2025-04-02 15:30:00,42.82,42.87,42.78,42.82,207466.0,42.352,42.4015,42.3125,42.352,207466.0
2025-04-02 15:40:00,42.83,42.97,42.8,42.97,274427.0,42.3619,42.5004,42.3322,42.5004,274427.0
2025-04-02 15:50:00,42.97,43.07,42.93,42.98,1534164.0,42.5004,42.5993,42.4608,42.5103,1534164.0
2025-04-03 09:30:00,41.15,41.22,40.79,41.03,569741.0,40.7003,40.7695,40.3442,40.5816,569741.0
2025-04-03 09:40:00,41.03,41.08,40.79,40.84,365049.0,40.5816,40.631,40.3442,40.3937,365049.0
2025-04-03 09:50:00,40.84,40.96,40.57,40.61,388573.0,40.3937,40.5123,40.1266,40.1662,388573.0
2025-04-03 10:00:00,40.59,40.68,40.26,40.28,344042.0,40.1464,40.2354,39.82,39.8398,344042.0
2025-04-03 10:10:00,40.28,40.34,40.12,40.14,240680.0,39.8398,39.8991,39.6815,39.7013,240680.0
2025-04-03 10:20:00,40.15,40.19,39.99,40.05,309451.0,39.7112,39.7508,39.553,39.6123,309451.0
2025-04-03 10:30:00,40.05,40.15,39.82,39.83,272254.0,39.6123,39.7112,39.3848,39.3947,272254.0
2025-04-03 10:40:00,39.83,39.85,39.6,39.69,437619.0,39.3947,39.4145,39.1672,39.2562,437619.0
2025-04-03 10:50:00,39.69,39.72,39.55,39.59,345779.0,39.2562,39.2859,39.1178,39.1573,345779.0
2025-04-03 11:00:00,39.59,39.73,39.55,39.58,251506.0,39.1573,39.2958,39.1178,39.1474,251506.0
2025-04-03 11:10:00,39.57,39.81,39.53,39.75,309024.0,39.1375,39.3749,39.098,39.3156,309024.0
2025-04-03 11:20:00,39.75,39.77,39.58,39.66,279349.0,39.3156,39.3354,39.1474,39.2266,279349.0
2025-04-03 11:30:00,39.66,39.79,39.62,39.73,269920.0,39.2266,39.3551,39.187,39.2958,269920.0
2025-04-03 11:40:00,39.73,39.88,39.58,39.62,331018.0,39.2958,39.4442,39.1474,39.187,331018.0
2025-04-03 11:50:00,39.61,39.76,39.54,39.69,245959.0,39.1771,39.3255,39.1079,39.2562,245959.0
2025-04-03 12:00:00,39.68,39.85,39.67,39.73,231164.0,39.2463,39.4145,39.2364,39.2958,231164.0
2025-04-03 12:10:00,39.73,39.84,39.68,39.81,181956.0,39.2958,39.4046,39.2463,39.3749,181956.0
2025-04-03 12:20:00,39.82,39.9,39.75,39.9,304688.0,39.3848,39.4639,39.3156,39.4639,304688.0
2025-04-03 12:30:00,39.9,39.93,39.59,39.64,237303.0,39.4639,39.4936,39.1573,39.2068,237303.0
2025-04-03 12:40:00,39.64,39.82,39.61,39.68,158352.0,39.2068,39.3848,39.1771,39.2463,158352.0
2025-04-03 12:50:00,39.67,39.67,39.5,39.54,164940.0,39.2364,39.2364,39.0683,39.1079,164940.0
2025-04-03 13:00:00,39.54,39.63,39.48,39.55,235067.0,39.1079,39.1969,39.0485,39.1178,235067.0
2025-04-03 13:10:00,39.54,39.61,39.46,39.5,188120.0,39.1079,39.1771,39.0287,39.0683,188120.0
2025-04-03 13:20:00,39.5,39.53,39.39,39.48,207614.0,39.0683,39.098,38.9595,39.0485,207614.0
2025-04-03 13:30:00,39.47,39.68,39.44,39.62,138645.0,39.0386,39.2463,39.009,39.187,138645.0
2025-04-03 13:40:00,39.63,39.69,39.61,39.63,162934.0,39.1969,39.2562,39.1771,39.1969,162934.0
2025-04-03 13:50:00,39.63,39.63,39.55,39.58,180218.0,39.1969,39.1969,39.1178,39.1474,180218.0
2025-04-03 14:00:00,39.58,39.65,39.52,39.52,99005.0,39.1474,39.2167,39.0881,39.0881,99005.0
2025-04-03 14:10:00,39.52,39.59,39.42,39.47,414569.0,39.0881,39.1573,38.9892,39.0386,414569.0
2025-04-03 14:20:00,39.47,39.48,39.3,39.32,159931.0,39.0386,39.0485,38.8705,38.8903,159931.0
2025-04-03 14:30:00,39.32,39.41,39.23,39.34,185731.0,38.8903,38.9793,38.8013,38.9101,185731.0
2025-04-03 14:40:00,39.33,39.45,39.31,39.37,317194.0,38.9002,39.0189,38.8804,38.9397,317194.0
2025-04-03 14:50:00,39.37,39.44,39.15,39.28,199403.0,38.9397,39.009,38.7221,38.8507,199403.0
2025-04-03 15:00:00,39.27,39.29,39.19,39.27,168156.0,38.8408,38.8606,38.7617,38.8408,168156.0
2025-04-03 15:10:00,39.27,39.29,38.96,39.07,313573.0,38.8408,38.8606,38.5342,38.643,313573.0
2025-04-03 15:20:00,39.07,39.1,38.96,39.02,244840.0,38.643,38.6727,38.5342,38.5936,244840.0
2025-04-03 15:30:00,39.02,39.04,38.92,38.98,337765.0,38.5936,38.6133,38.4946,38.554,337765.0
2025-04-03 15:40:00,38.98,39.03,38.86,38.9,381525.0,38.554,38.6034,38.4353,38.4749,381525.0
2025-04-03 15:50:00,38.9,38.95,38.71,38.79,1401907.0,38.4749,38.5243,38.2869,38.3661,1401907.0
2025-04-04 09:30:00,37.37,37.69,36.64,36.79,624634.0,36.9616,37.2781,36.2396,36.3879,624634.0
2025-04-04 09:40:00,36.77,37.17,36.56,36.88,386480.0,36.3681,36.7638,36.1604,36.4769,386480.0
2025-04-04 09:50:00,36.87,37.22,36.83,37.04,443241.0,36.467,36.8132,36.4275,36.6352,443241.0
2025-04-04 10:00:00,37.05,37.09,36.68,36.7,357714.0,36.6451,36.6846,36.2791,36.2989,357714.0
2025-04-04 10:10:00,36.69,36.7,36.49,36.53,276274.0,36.289,36.2989,36.0912,36.1308,276274.0
2025-04-04 10:20:00,36.52,36.7,36.48,36.5,222948.0,36.1209,36.2989,36.0813,36.1011,222948.0
2025-04-04 10:30:00,36.48,36.64,36.24,36.3,399380.0,36.0813,36.2396,35.8439,35.9033,399380.0
2025-04-04 10:40:00,36.31,36.35,35.88,35.88,514557.0,35.9132,35.9527,35.4879,35.4879,514557.0
2025-04-04 10:50:00,35.88,36.33,35.74,36.22,332001.0,35.4879,35.933,35.3494,35.8242,332001.0
2025-04-04 11:00:00,36.2,36.72,36.17,36.5,392171.0,35.8044,36.3187,35.7747,36.1011,392171.0
2025-04-04 11:10:00,36.51,37.02,36.46,36.76,208347.0,36.111,36.6154,36.0615,36.3583,208347.0
2025-04-04 11:20:00,36.77,36.98,36.48,36.48,325857.0,36.3681,36.5758,36.0813,36.0813,325857.0
2025-04-04 11:30:00,36.5,36.63,36.19,36.27,185818.0,36.1011,36.2297,35.7945,35.8736,185818.0
2025-04-04 11:40:00,36.26,36.37,36.16,36.29,225348.0,35.8637,35.9725,35.7648,35.8934,225348.0
2025-04-04 11:50:00,36.28,36.39,35.97,36.01,281242.0,35.8835,35.9923,35.5769,35.6164,281242.0
2025-04-04 12:00:00,36.02,36.36,36.01,36.27,347955.0,35.6263,35.9626,35.6164,35.8736,347955.0
2025-04-04 12:10:00,36.25,36.55,36.14,36.21,264024.0,35.8538,36.1505,35.745,35.8143,264024.0
2025-04-04 12:20:00,36.21,36.25,36.1,36.22,161768.0,35.8143,35.8538,35.7055,35.8242,161768.0
2025-04-04 12:30:00,36.22,36.49,36.12,36.47,161487.0,35.8242,36.0912,35.7252,36.0714,161487.0
2025-04-04 12:40:00,36.48,36.54,36.19,36.21,280331.0,36.0813,36.1407,35.7945,35.8143,280331.0
2025-04-04 12:50:00,36.2,36.51,36.2,36.45,280937.0,35.8044,36.111,35.8044,36.0516,280937.0
2025-04-04 13:00:00,36.45,36.61,36.38,36.49,217205.0,36.0516,36.2099,35.9824,36.0912,217205.0
2025-04-04 13:10:00,36.49,36.51,36.16,36.27,155774.0,36.0912,36.111,35.7648,35.8736,155774.0
2025-04-04 13:20:00,36.29,36.58,36.27,36.55,237021.0,35.8934,36.1802,35.8736,36.1505,237021.0
2025-04-04 13:30:00,36.55,36.73,36.35,36.63,233848.0,36.1505,36.3286,35.9527,36.2297,233848.0
2025-04-04 13:40:00,36.62,36.93,36.61,36.92,349857.0,36.2198,36.5264,36.2099,36.5165,349857.0
2025-04-04 13:50:00,36.91,36.99,36.75,36.98,154929.0,36.5066,36.5857,36.3484,36.5758,154929.0
2025-04-04 14:00:00,36.98,37.15,36.89,36.89,220063.0,36.5758,36.744,36.4868,36.4868,220063.0
2025-04-04 14:10:00,36.91,36.96,36.82,36.9,159792.0,36.5066,36.5561,36.4176,36.4967,159792.0
2025-04-04 14:20:00,36.9,36.98,36.78,36.8,335375.0,36.4967,36.5758,36.378,36.3978,335375.0
2025-04-04 14:30:00,36.8,36.9,36.71,36.73,247490.0,36.3978,36.4967,36.3088,36.3286,247490.0
2025-04-04 14:40:00,36.73,36.78,36.61,36.76,405254.0,36.3286,36.378,36.2099,36.3583,405254.0
2025-04-04 14:50:00,36.77,36.84,36.67,36.75,253085.0,36.3681,36.4374,36.2692,36.3484,253085.0
2025-04-04 15:00:00,36.75,36.84,36.64,36.78,303236.0,36.3484,36.4374,36.2396,36.378,303236.0
2025-04-04 15:10:00,36.78,37.0,36.77,36.87,342545.0,36.378,36.5956,36.3681,36.467,342545.0
2025-04-04 15:20:00,36.87,37.24,36.86,37.12,404394.0,36.467,36.833,36.4572,36.7143,404394.0
2025-04-04 15:30:00,37.12,37.4,37.07,37.25,478858.0,36.7143,36.9913,36.6649,36.8429,478858.0
2025-04-04 15:40:00,37.25,37.3,36.99,36.99,690900.0,36.8429,36.8923,36.5857,36.5857,690900.0
2025-04-04 15:50:00,36.99,37.04,36.67,36.83,1613897.0,36.5857,36.6352,36.2692,36.4275,1613897.0
2025-04-07 09:30:00,35.8,36.06,35.47,35.7,967515.0,35.4087,35.6659,35.0823,35.3098,967515.0
2025-04-07 09:40:00,35.71,35.75,35.18,35.68,610984.0,35.3197,35.3593,34.7955,35.2901,610984.0
2025-04-07 09:50:00,35.68,36.16,35.63,36.08,341298.0,35.2901,35.7648,35.2406,35.6857,341298.0
2025-04-07 10:00:00,36.08,36.25,35.77,35.89,266742.0,35.6857,35.8538,35.3791,35.4978,266742.0
2025-04-07 10:10:00,35.88,38.33,35.88,37.74,792239.0,35.4879,37.9111,35.4879,37.3275,792239.0
2025-04-07 10:20:00,37.69,37.73,36.21,36.25,727698.0,37.2781,37.3177,35.8143,35.8538,727698.0
2025-04-07 10:30:00,36.27,36.83,35.99,36.03,515050.0,35.8736,36.4275,35.5967,35.6362,515050.0
2025-04-07 10:40:00,35.96,36.72,35.96,36.67,585898.0,35.567,36.3187,35.567,36.2692,585898.0
2025-04-07 10:50:00,36.68,37.36,36.62,37.05,495740.0,36.2791,36.9517,36.2198,36.6451,495740.0
2025-04-07 11:00:00,37.05,37.43,36.71,36.74,425029.0,36.6451,37.0209,36.3088,36.3385,425029.0
2025-04-07 11:10:00,36.73,36.86,35.89,36.36,693473.0,36.3286,36.4572,35.4978,35.9626,693473.0
2025-04-07 11:20:00,36.36,36.6,36.02,36.04,324153.0,35.9626,36.2,35.6263,35.6461,324153.0
2025-04-07 11:30:00,36.05,36.64,36.04,36.48,321266.0,35.656,36.2396,35.6461,36.0813,321266.0
2025-04-07 11:40:00,36.47,37.0,36.45,36.83,330135.0,36.0714,36.5956,36.0516,36.4275,330135.0
2025-04-07 11:50:00,36.83,36.96,36.48,36.49,284477.0,36.4275,36.5561,36.0813,36.0912,284477.0
2025-04-07 12:00:00,36.48,36.56,36.21,36.32,295044.0,36.0813,36.1604,35.8143,35.9231,295044.0
2025-04-07 12:10:00,36.32,36.44,36.12,36.32,171017.0,35.9231,36.0417,35.7252,35.9231,171017.0
2025-04-07 12:20:00,36.31,36.55,36.12,36.45,129051.0,35.9132,36.1505,35.7252,36.0516,129051.0
2025-04-07 12:30:00,36.44,36.63,36.4,36.52,170673.0,36.0417,36.2297,36.0022,36.1209,170673.0
2025-04-07 12:40:00,36.49,36.57,36.1,36.15,223063.0,36.0912,36.1703,35.7055,35.7549,223063.0
2025-04-07 12:50:00,36.16,36.31,36.03,36.14,252543.0,35.7648,35.9132,35.6362,35.745,252543.0
2025-04-07 13:00:00,36.12,36.85,36.12,36.33,333347.0,35.7252,36.4473,35.7252,35.933,333347.0
2025-04-07 13:10:00,36.31,36.72,36.19,36.65,289063.0,35.9132,36.3187,35.7945,36.2495,289063.0
2025-04-07 13:20:00,36.66,36.8,36.46,36.79,318441.0,36.2593,36.3978,36.0615,36.3879,318441.0
2025-04-07 13:30:00,36.79,36.82,36.46,36.76,326593.0,36.3879,36.4176,36.0615,36.3583,326593.0
2025-04-07 13:40:00,36.77,37.16,36.62,36.98,457800.0,36.3681,36.7539,36.2198,36.5758,457800.0
2025-04-07 13:50:00,36.99,37.1,36.8,37.07,364491.0,36.5857,36.6945,36.3978,36.6649,364491.0
2025-04-07 14:00:00,37.08,37.21,36.79,36.87,383726.0,36.6748,36.8033,36.3879,36.467,383726.0
2025-04-07 14:10:00,36.86,37.11,36.75,37.1,296413.0,36.4572,36.7044,36.3484,36.6945,296413.0
2025-04-07 14:20:00,37.1,37.19,36.63,36.66,210782.0,36.6945,36.7836,36.2297,36.2593,210782.0
2025-04-07 14:30:00,36.67,36.95,36.65,36.9,289641.0,36.2692,36.5462,36.2495,36.4967,289641.0
2025-04-07 14:40:00,36.91,36.99,36.68,36.77,236141.0,36.5066,36.5857,36.2791,36.3681,236141.0
2025-04-07 14:50:00,36.75,36.8,36.44,36.52,183670.0,36.3484,36.3978,36.0417,36.1209,183670.0
2025-04-07 15:00:00,36.52,36.86,36.52,36.59,350372.0,36.1209,36.4572,36.1209,36.1901,350372.0
2025-04-07 15:10:00,36.58,36.88,36.52,36.81,307407.0,36.1802,36.4769,36.1209,36.4077,307407.0
2025-04-07 15:20:00,36.8,36.83,36.43,36.44,367853.0,36.3978,36.4275,36.0319,36.0417,367853.0
2025-04-07 15:30:00,36.44,36.91,36.44,36.76,461402.0,36.0417,36.5066,36.0417,36.3583,461402.0
2025-04-07 15:40:00,36.77,36.78,36.44,36.56,407041.0,36.3681,36.378,36.0417,36.1604,407041.0
2025-04-07 15:50:00,36.54,36.83,36.47,36.79,917978.0,36.1407,36.4275,36.0714,36.3879,917978.0
2025-04-08 09:30:00,37.94,38.28,37.88,38.06,413201.0,37.5254,37.8616,37.466,37.644,413201.0
2025-04-08 09:40:00,38.07,38.36,38.01,38.2,302212.0,37.6539,37.9408,37.5946,37.7825,302212.0
2025-04-08 09:50:00,38.22,38.61,38.06,38.49,211427.0,37.8023,38.188,37.644,38.0693,211427.0
2025-04-08 10:00:00,38.48,38.59,38.29,38.41,263918.0,38.0595,38.1683,37.8715,37.9902,263918.0
2025-04-08 10:10:00,38.43,38.6,38.32,38.34,228974.0,38.01,38.1781,37.9012,37.921,228974.0
2025-04-08 10:20:00,38.35,38.46,38.19,38.39,260275.0,37.9309,38.0397,37.7726,37.9704,260275.0
2025-04-08 10:30:00,38.39,38.47,38.17,38.25,178071.0,37.9704,38.0496,37.7528,37.832,178071.0
2025-04-08 10:40:00,38.25,38.29,38.0,38.05,224088.0,37.832,37.8715,37.5847,37.6342,224088.0
2025-04-08 10:50:00,38.05,38.05,37.78,37.79,240989.0,37.6342,37.6342,37.3671,37.377,240989.0
2025-04-08 11:00:00,37.79,37.9,37.76,37.85,257784.0,37.377,37.4858,37.3473,37.4363,257784.0
2025-04-08 11:10:00,37.85,37.86,37.45,37.59,147769.0,37.4363,37.4462,37.0407,37.1792,147769.0
2025-04-08 11:20:00,37.59,37.71,37.42,37.44,239122.0,37.1792,37.2979,37.011,37.0308,239122.0
2025-04-08 11:30:00,37.43,37.8,37.42,37.75,222997.0,37.0209,37.3869,37.011,37.3374,222997.0
2025-04-08 11:40:00,37.75,37.88,37.67,37.69,146258.0,37.3374,37.466,37.2583,37.2781,146258.0
2025-04-08 11:50:00,37.7,37.96,37.66,37.91,175504.0,37.288,37.5451,37.2484,37.4957,175504.0
2025-04-08 12:00:00,37.91,37.97,37.73,37.73,285483.0,37.4957,37.555,37.3177,37.3177,285483.0
2025-04-08 12:10:00,37.73,37.83,37.53,37.57,155357.0,37.3177,37.4166,37.1198,37.1594,155357.0
2025-04-08 12:20:00,37.57,37.64,37.47,37.61,167182.0,37.1594,37.2286,37.0605,37.199,167182.0
2025-04-08 12:30:00,37.62,37.69,37.25,37.29,350516.0,37.2089,37.2781,36.8429,36.8825,350516.0
2025-04-08 12:40:00,37.28,37.51,37.13,37.36,496197.0,36.8726,37.1001,36.7242,36.9517,496197.0
2025-04-08 12:50:00,37.38,37.42,37.12,37.13,289232.0,36.9715,37.011,36.7143,36.7242,289232.0
2025-04-08 13:00:00,37.13,37.22,36.85,36.88,263747.0,36.7242,36.8132,36.4473,36.4769,263747.0
2025-04-08 13:10:00,36.88,37.13,36.73,36.92,362243.0,36.4769,36.7242,36.3286,36.5165,362243.0
2025-04-08 13:20:00,36.91,36.94,36.72,36.8,432013.0,36.5066,36.5363,36.3187,36.3978,432013.0
2025-04-08 13:30:00,36.8,37.2,36.78,37.06,482503.0,36.3978,36.7934,36.378,36.655,482503.0
2025-04-08 13:40:00,37.05,37.36,37.01,37.03,258586.0,36.6451,36.9517,36.6055,36.6253,258586.0
2025-04-08 13:50:00,37.02,37.21,36.97,37.19,240312.0,36.6154,36.8033,36.566,36.7836,240312.0
2025-04-08 14:00:00,37.19,37.28,37.01,37.08,221404.0,36.7836,36.8726,36.6055,36.6748,221404.0
2025-04-08 14:10:00,37.08,37.18,36.96,37.15,152980.0,36.6748,36.7737,36.5561,36.744,152980.0
2025-04-08 14:20:00,37.16,37.17,36.73,36.76,190263.0,36.7539,36.7638,36.3286,36.3583,190263.0
2025-04-08 14:30:00,36.76,37.39,36.76,36.86,904280.0,36.3583,36.9814,36.3583,36.4572,904280.0
2025-04-08 14:40:00,36.87,36.95,36.75,36.91,297466.0,36.467,36.5462,36.3484,36.5066,297466.0
2025-04-08 14:50:00,36.91,36.94,36.68,36.7,232433.0,36.5066,36.5363,36.2791,36.2989,232433.0
2025-04-08 15:00:00,36.7,36.74,36.43,36.45,254861.0,36.2989,36.3385,36.0319,36.0516,254861.0
2025-04-08 15:10:00,36.44,36.5,36.17,36.21,446002.0,36.0417,36.1011,35.7747,35.8143,446002.0
2025-04-08 15:20:00,36.2,36.47,36.15,36.34,531811.0,35.8044,36.0714,35.7549,35.9428,531811.0
2025-04-08 15:30:00,36.34,36.39,35.88,35.91,435365.0,35.9428,35.9923,35.4879,35.5175,435365.0
2025-04-08 15:40:00,35.91,36.14,35.72,35.73,593561.0,35.5175,35.745,35.3296,35.3395,593561.0
2025-04-08 15:50:00,35.74,36.47,35.73,36.37,1525603.0,35.3494,36.0714,35.3395,35.9725,1525603.0
2025-04-09 09:30:00,35.82,36.27,35.69,36.27,615604.0,35.4285,35.8736,35.2999,35.8736,615604.0
2025-04-09 09:40:00,36.27,36.52,35.82,36.04,365334.0,35.8736,36.1209,35.4285,35.6461,365334.0
2025-04-09 09:50:00,36.03,36.4,35.95,36.25,328999.0,35.6362,36.0022,35.5571,35.8538,328999.0
2025-04-09 10:00:00,36.24,36.56,36.0,36.01,322214.0,35.8439,36.1604,35.6066,35.6164,322214.0
2025-04-09 10:10:00,36.01,36.19,35.85,36.03,327559.0,35.6164,35.7945,35.4582,35.6362,327559.0
2025-04-09 10:20:00,36.04,36.2,35.86,36.02,258028.0,35.6461,35.8044,35.4681,35.6263,258028.0
2025-04-09 10:30:00,36.02,36.23,35.95,36.07,331096.0,35.6263,35.834,35.5571,35.6758,331096.0
2025-04-09 10:40:00,36.06,36.07,35.77,35.8,201812.0,35.6659,35.6758,35.3791,35.4087,201812.0
2025-04-09 10:50:00,35.79,35.83,35.53,35.53,627137.0,35.3989,35.4384,35.1417,35.1417,627137.0
2025-04-09 11:00:00,35.52,35.91,35.51,35.79,248707.0,35.1318,35.5175,35.1219,35.3989,248707.0
2025-04-09 11:10:00,35.79,36.0,35.76,35.94,182236.0,35.3989,35.6066,35.3692,35.5472,182236.0
2025-04-09 11:20:00,35.95,36.02,35.8,35.85,303368.0,35.5571,35.6263,35.4087,35.4582,303368.0
2025-04-09 11:30:00,35.85,35.98,35.62,35.63,207946.0,35.4582,35.5868,35.2307,35.2406,207946.0
2025-04-09 11:40:00,35.62,35.8,35.49,35.72,260182.0,35.2307,35.4087,35.1021,35.3296,260182.0
2025-04-09 11:50:00,35.73,35.88,35.6,35.67,387216.0,35.3395,35.4879,35.2109,35.2802,387216.0
2025-04-09 12:00:00,35.67,35.77,35.51,35.73,194115.0,35.2802,35.3791,35.1219,35.3395,194115.0
2025-04-09 12:10:00,35.74,35.91,35.7,35.87,200872.0,35.3494,35.5175,35.3098,35.478,200872.0
2025-04-09 12:20:00,35.87,35.9,35.75,35.76,166282.0,35.478,35.5077,35.3593,35.3692,166282.0
2025-04-09 12:30:00,35.74,35.9,35.71,35.8,97644.0,35.3494,35.5077,35.3197,35.4087,97644.0
2025-04-09 12:40:00,35.79,35.82,35.67,35.77,112849.0,35.3989,35.4285,35.2802,35.3791,112849.0
2025-04-09 12:50:00,35.78,35.95,35.67,35.8,160390.0,35.389,35.5571,35.2802,35.4087,160390.0
2025-04-09 13:00:00,35.8,36.28,35.78,35.9,432889.0,35.4087,35.8835,35.389,35.5077,432889.0
2025-04-09 13:10:00,35.91,36.91,35.53,36.79,772465.0,35.5175,36.5066,35.1417,36.3879,772465.0
2025-04-09 13:20:00,36.76,38.79,36.52,37.87,946179.0,36.3583,38.3661,36.1209,37.4561,946179.0
2025-04-09 13:30:00,37.87,39.0,37.75,38.43,615889.0,37.4561,38.5738,37.3374,38.01,615889.0
2025-04-09 13:40:00,38.43,39.0,38.21,38.78,560970.0,38.01,38.5738,37.7924,38.3562,560970.0
2025-04-09 13:50:00,38.79,39.24,38.56,39.13,423764.0,38.3661,38.8111,38.1386,38.7023,423764.0
2025-04-09 14:00:00,39.13,39.64,38.88,39.15,653612.0,38.7023,39.2068,38.4551,38.7221,653612.0
2025-04-09 14:10:00,39.14,39.8,39.08,39.52,604626.0,38.7122,39.365,38.6529,39.0881,604626.0
2025-04-09 14:20:00,39.52,39.8,39.28,39.66,433304.0,39.0881,39.365,38.8507,39.2266,433304.0
2025-04-09 14:30:00,39.65,39.85,39.47,39.67,450957.0,39.2167,39.4145,39.0386,39.2364,450957.0
2025-04-09 14:40:00,39.68,39.74,39.2,39.42,380682.0,39.2463,39.3057,38.7716,38.9892,380682.0
2025-04-09 14:50:00,39.44,39.51,38.77,38.83,412150.0,39.009,39.0782,38.3463,38.4056,412150.0
2025-04-09 15:00:00,38.83,39.18,38.73,38.94,283893.0,38.4056,38.7518,38.3067,38.5144,283893.0
2025-04-09 15:10:00,38.94,39.25,38.94,39.21,246398.0,38.5144,38.821,38.5144,38.7815,246398.0
2025-04-09 15:20:00,39.21,39.39,39.12,39.33,278260.0,38.7815,38.9595,38.6925,38.9002,278260.0
2025-04-09 15:30:00,39.33,39.56,39.1,39.21,465179.0,38.9002,39.1277,38.6727,38.7815,465179.0
2025-04-09 15:40:00,39.2,39.35,39.06,39.27,453205.0,38.7716,38.9199,38.6331,38.8408,453205.0
2025-04-09 15:50:00,39.28,39.59,39.15,39.29,1613040.0,38.8507,39.1573,38.7221,38.8606,1613040.0
2025-04-10 09:30:00,38.46,38.48,37.87,38.01,317899.0,38.0397,38.0595,37.4561,37.5946,317899.0
2025-04-10 09:40:00,38.01,38.1,37.72,37.78,456589.0,37.5946,37.6836,37.3078,37.3671,456589.0
2025-04-10 09:50:00,37.77,37.92,37.56,37.56,531469.0,37.3572,37.5056,37.1495,37.1495,531469.0
2025-04-10 10:00:00,37.56,37.81,37.49,37.63,248963.0,37.1495,37.3968,37.0803,37.2187,248963.0
2025-04-10 10:10:00,37.61,37.74,37.44,37.65,186213.0,37.199,37.3275,37.0308,37.2385,186213.0
2025-04-10 10:20:00,37.64,37.98,37.63,37.71,230546.0,37.2286,37.5649,37.2187,37.2979,230546.0
2025-04-10 10:30:00,37.73,37.92,37.72,37.78,353224.0,37.3177,37.5056,37.3078,37.3671,353224.0
2025-04-10 10:40:00,37.77,37.88,37.64,37.7,135376.0,37.3572,37.466,37.2286,37.288,135376.0
2025-04-10 10:50:00,37.69,37.79,37.6,37.66,182242.0,37.2781,37.377,37.1891,37.2484,182242.0
2025-04-10 11:00:00,37.65,37.91,37.63,37.87,204293.0,37.2385,37.4957,37.2187,37.4561,204293.0
2025-04-10 11:10:00,37.87,37.88,37.61,37.68,171849.0,37.4561,37.466,37.199,37.2682,171849.0
2025-04-10 11:20:00,37.69,37.75,37.54,37.56,223327.0,37.2781,37.3374,37.1297,37.1495,223327.0
2025-04-10 11:30:00,37.56,37.6,37.38,37.4,295421.0,37.1495,37.1891,36.9715,36.9913,295421.0
2025-04-10 11:40:00,37.4,37.58,37.36,37.37,201683.0,36.9913,37.1693,36.9517,36.9616,201683.0
2025-04-10 11:50:00,37.37,37.42,37.17,37.24,182204.0,36.9616,37.011,36.7638,36.833,182204.0
2025-04-10 12:00:00,37.23,37.41,36.99,37.1,307042.0,36.8231,37.0011,36.5857,36.6945,307042.0
2025-04-10 12:10:00,37.09,37.18,36.82,36.91,294298.0,36.6846,36.7737,36.4176,36.5066,294298.0
2025-04-10 12:20:00,36.91,36.92,36.39,36.52,289495.0,36.5066,36.5165,35.9923,36.1209,289495.0
2025-04-10 12:30:00,36.52,37.02,36.51,36.88,276038.0,36.1209,36.6154,36.111,36.4769,276038.0
2025-04-10 12:40:00,36.89,37.06,36.68,37.02,215012.0,36.4868,36.655,36.2791,36.6154,215012.0
2025-04-10 12:50:00,37.02,37.09,36.77,36.9,168019.0,36.6154,36.6846,36.3681,36.4967,168019.0
2025-04-10 13:00:00,36.9,37.4,36.66,36.71,435574.0,36.4967,36.9913,36.2593,36.3088,435574.0
2025-04-10 13:10:00,36.71,36.72,36.36,36.53,243104.0,36.3088,36.3187,35.9626,36.1308,243104.0
2025-04-10 13:20:00,36.54,36.94,36.37,36.91,250955.0,36.1407,36.5363,35.9725,36.5066,250955.0
2025-04-10 13:30:00,36.91,37.05,36.8,36.83,462316.0,36.5066,36.6451,36.3978,36.4275,462316.0
2025-04-10 13:40:00,36.8,37.29,36.79,37.07,759354.0,36.3978,36.8825,36.3879,36.6649,759354.0
2025-04-10 13:50:00,37.07,37.44,36.97,37.32,198510.0,36.6649,37.0308,36.566,36.9121,198510.0
2025-04-10 14:00:00,37.31,37.66,37.27,37.29,235544.0,36.9022,37.2484,36.8627,36.8825,235544.0
2025-04-10 14:10:00,37.3,37.35,37.07,37.23,254922.0,36.8923,36.9418,36.6649,36.8231,254922.0
2025-04-10 14:20:00,37.23,37.64,37.22,37.59,235745.0,36.8231,37.2286,36.8132,37.1792,235745.0
2025-04-10 14:30:00,37.6,37.7,37.34,37.44,322804.0,37.1891,37.288,36.9319,37.0308,322804.0
2025-04-10 14:40:00,37.45,37.68,37.3,37.4,423646.0,37.0407,37.2682,36.8923,36.9913,423646.0
2025-04-10 14:50:00,37.41,37.55,37.21,37.37,372288.0,37.0011,37.1396,36.8033,36.9616,372288.0
2025-04-10 15:00:00,37.36,37.64,37.27,37.29,355350.0,36.9517,37.2286,36.8627,36.8825,355350.0
2025-04-10 15:10:00,37.29,37.49,37.22,37.45,463164.0,36.8825,37.0803,36.8132,37.0407,463164.0
2025-04-10 15:20:00,37.46,37.57,36.98,36.99,493438.0,37.0506,37.1594,36.5758,36.5857,493438.0
2025-04-10 15:30:00,36.98,37.22,36.85,36.87,652549.0,36.5758,36.8132,36.4473,36.467,652549.0
2025-04-10 15:40:00,36.88,36.93,36.62,36.85,596756.0,36.4769,36.5264,36.2198,36.4473,596756.0
2025-04-10 15:50:00,36.84,37.33,36.79,37.24,2136056.0,36.4374,36.922,36.3879,36.833,2136056.0
2025-04-11 09:30:00,37.0,37.12,36.54,37.01,473155.0,36.5956,36.7143,36.1407,36.6055,473155.0
2025-04-11 09:40:00,37.02,37.33,36.81,37.22,269094.0,36.6154,36.922,36.4077,36.8132,269094.0
2025-04-11 09:50:00,37.21,37.48,37.05,37.21,316992.0,36.8033,37.0704,36.6451,36.8033,316992.0
2025-04-11 10:00:00,37.2,37.27,36.83,37.11,376124.0,36.7934,36.8627,36.4275,36.7044,376124.0
2025-04-11 10:10:00,37.11,37.23,36.83,36.85,220201.0,36.7044,36.8231,36.4275,36.4473,220201.0
2025-04-11 10:20:00,36.85,36.87,36.56,36.61,225427.0,36.4473,36.467,36.1604,36.2099,225427.0
2025-04-11 10:30:00,36.61,37.06,36.56,37.02,321638.0,36.2099,36.655,36.1604,36.6154,321638.0
2025-04-11 10:40:00,37.03,37.2,36.93,37.12,220085.0,36.6253,36.7934,36.5264,36.7143,220085.0
2025-04-11 10:50:00,37.1,37.1,36.82,36.86,245373.0,36.6945,36.6945,36.4176,36.4572,245373.0
2025-04-11 11:00:00,36.86,37.34,36.78,36.86,516935.0,36.4572,36.9319,36.378,36.4572,516935.0
2025-04-11 11:10:00,36.86,36.89,36.56,36.61,354741.0,36.4572,36.4868,36.1604,36.2099,354741.0
2025-04-11 11:20:00,36.61,36.69,36.49,36.59,300053.0,36.2099,36.289,36.0912,36.1901,300053.0
2025-04-11 11:30:00,36.59,36.7,36.48,36.66,264100.0,36.1901,36.2989,36.0813,36.2593,264100.0
2025-04-11 11:40:00,36.67,36.77,36.54,36.72,261626.0,36.2692,36.3681,36.1407,36.3187,261626.0
2025-04-11 11:50:00,36.72,36.79,36.63,36.79,198135.0,36.3187,36.3879,36.2297,36.3879,198135.0
2025-04-11 12:00:00,36.8,36.81,36.61,36.66,187664.0,36.3978,36.4077,36.2099,36.2593,187664.0
2025-04-11 12:10:00,36.66,36.85,36.65,36.84,197007.0,36.2593,36.4473,36.2495,36.4374,197007.0
2025-04-11 12:20:00,36.83,36.83,36.58,36.72,216822.0,36.4275,36.4275,36.1802,36.3187,216822.0
2025-04-11 12:30:00,36.72,37.0,36.71,36.91,311398.0,36.3187,36.5956,36.3088,36.5066,311398.0
2025-04-11 12:40:00,36.91,37.16,36.89,37.16,336880.0,36.5066,36.7539,36.4868,36.7539,336880.0
2025-04-11 12:50:00,37.16,37.21,37.01,37.17,728990.0,36.7539,36.8033,36.6055,36.7638,728990.0
2025-04-11 13:00:00,37.18,37.39,37.11,37.25,444283.0,36.7737,36.9814,36.7044,36.8429,444283.0
2025-04-11 13:10:00,37.25,37.36,37.18,37.23,327691.0,36.8429,36.9517,36.7737,36.8231,327691.0
2025-04-11 13:20:00,37.23,37.42,37.08,37.16,462043.0,36.8231,37.011,36.6748,36.7539,462043.0
2025-04-11 13:30:00,37.17,37.5,37.12,37.48,455457.0,36.7638,37.0902,36.7143,37.0704,455457.0
2025-04-11 13:40:00,37.48,37.84,37.41,37.77,386388.0,37.0704,37.4264,37.0011,37.3572,386388.0
2025-04-11 13:50:00,37.77,37.9,37.68,37.74,194453.0,37.3572,37.4858,37.2682,37.3275,194453.0
2025-04-11 14:00:00,37.74,37.77,37.57,37.63,311404.0,37.3275,37.3572,37.1594,37.2187,311404.0
2025-04-11 14:10:00,37.63,37.68,37.48,37.52,196045.0,37.2187,37.2682,37.0704,37.1099,196045.0
2025-04-11 14:20:00,37.52,37.56,37.35,37.42,224201.0,37.1099,37.1495,36.9418,37.011,224201.0
2025-04-11 14:30:00,37.42,37.55,37.38,37.52,284442.0,37.011,37.1396,36.9715,37.1099,284442.0
2025-04-11 14:40:00,37.52,37.62,37.47,37.6,231901.0,37.1099,37.2089,37.0605,37.1891,231901.0
2025-04-11 14:50:00,37.61,37.62,37.42,37.47,332808.0,37.199,37.2089,37.011,37.0605,332808.0
2025-04-11 15:00:00,37.47,37.74,37.45,37.73,219293.0,37.0605,37.3275,37.0407,37.3177,219293.0
2025-04-11 15:10:00,37.73,37.85,37.7,37.85,334449.0,37.3177,37.4363,37.288,37.4363,334449.0
2025-04-11 15:20:00,37.85,37.97,37.77,37.9,535692.0,37.4363,37.555,37.3572,37.4858,535692.0
2025-04-11 15:30:00,37.9,37.95,37.81,37.88,492870.0,37.4858,37.5352,37.3968,37.466,492870.0
2025-04-11 15:40:00,37.88,37.94,37.8,37.86,521180.0,37.466,37.5254,37.3869,37.4462,521180.0
2025-04-11 15:50:00,37.86,37.91,37.78,37.86,1588038.0,37.4462,37.4957,37.3671,37.4462,1588038.0
2025-04-14 09:30:00,38.51,38.66,38.28,38.51,515744.0,38.0891,38.2375,37.8616,38.0891,515744.0
2025-04-14 09:40:00,38.53,38.74,38.44,38.74,297675.0,38.1089,38.3166,38.0199,38.3166,297675.0
2025-04-14 09:50:00,38.73,38.74,38.49,38.65,279582.0,38.3067,38.3166,38.0693,38.2276,279582.0
2025-04-14 10:00:00,38.66,38.78,38.57,38.62,307609.0,38.2375,38.3562,38.1485,38.1979,307609.0
2025-04-14 10:10:00,38.62,38.64,38.43,38.52,261423.0,38.1979,38.2177,38.01,38.099,261423.0
2025-04-14 10:20:00,38.53,38.63,38.44,38.48,216039.0,38.1089,38.2078,38.0199,38.0595,216039.0
2025-04-14 10:30:00,38.49,38.53,38.36,38.48,203308.0,38.0693,38.1089,37.9408,38.0595,203308.0
2025-04-14 10:40:00,38.48,38.51,38.33,38.43,268138.0,38.0595,38.0891,37.9111,38.01,268138.0
2025-04-14 10:50:00,38.44,38.55,38.34,38.37,186595.0,38.0199,38.1287,37.921,37.9507,186595.0
2025-04-14 11:00:00,38.37,38.44,38.26,38.29,295784.0,37.9507,38.0199,37.8419,37.8715,295784.0
2025-04-14 11:10:00,38.29,38.33,38.17,38.24,177462.0,37.8715,37.9111,37.7528,37.8221,177462.0
2025-04-14 11:20:00,38.26,38.31,38.0,38.01,223024.0,37.8419,37.8913,37.5847,37.5946,223024.0
2025-04-14 11:30:00,38.01,38.18,37.96,37.98,203965.0,37.5946,37.7627,37.5451,37.5649,203965.0
2025-04-14 11:40:00,37.98,38.04,37.84,37.88,264947.0,37.5649,37.6243,37.4264,37.466,264947.0
2025-04-14 11:50:00,37.88,37.94,37.77,37.82,185697.0,37.466,37.5254,37.3572,37.4067,185697.0
2025-04-14 12:00:00,37.82,37.97,37.78,37.87,136174.0,37.4067,37.555,37.3671,37.4561,136174.0
2025-04-14 12:10:00,37.87,38.06,37.78,38.03,215018.0,37.4561,37.644,37.3671,37.6144,215018.0
2025-04-14 12:20:00,38.03,38.09,37.98,38.02,222990.0,37.6144,37.6737,37.5649,37.6045,222990.0
2025-04-14 12:30:00,38.02,38.24,38.0,38.16,170574.0,37.6045,37.8221,37.5847,37.743,170574.0
2025-04-14 12:40:00,38.15,38.21,38.09,38.13,174212.0,37.7331,37.7924,37.6737,37.7133,174212.0
2025-04-14 12:50:00,38.11,38.13,37.95,37.98,173674.0,37.6935,37.7133,37.5352,37.5649,173674.0
2025-04-14 13:00:00,37.98,38.48,37.97,38.23,423023.0,37.5649,38.0595,37.555,37.8122,423023.0
2025-04-14 13:10:00,38.22,38.27,38.15,38.25,124223.0,37.8023,37.8517,37.7331,37.832,124223.0
2025-04-14 13:20:00,38.25,38.31,38.2,38.24,165691.0,37.832,37.8913,37.7825,37.8221,165691.0
2025-04-14 13:30:00,38.23,38.35,38.17,38.34,166153.0,37.8122,37.9309,37.7528,37.921,166153.0
2025-04-14 13:40:00,38.33,38.33,38.18,38.32,109080.0,37.9111,37.9111,37.7627,37.9012,109080.0
2025-04-14 13:50:00,38.32,38.47,38.29,38.34,189767.0,37.9012,38.0496,37.8715,37.921,189767.0
2025-04-14 14:00:00,38.35,38.41,38.31,38.37,143494.0,37.9309,37.9902,37.8913,37.9507,143494.0
2025-04-14 14:10:00,38.36,38.39,38.28,38.35,145858.0,37.9408,37.9704,37.8616,37.9309,145858.0
2025-04-14 14:20:00,38.36,38.43,38.34,38.35,169855.0,37.9408,38.01,37.921,37.9309,169855.0
2025-04-14 14:30:00,38.35,38.39,38.31,38.37,232195.0,37.9309,37.9704,37.8913,37.9507,232195.0
2025-04-14 14:40:00,38.38,38.45,38.33,38.36,260055.0,37.9605,38.0298,37.9111,37.9408,260055.0
2025-04-14 14:50:00,38.37,38.44,38.32,38.4,150005.0,37.9507,38.0199,37.9012,37.9803,150005.0
2025-04-14 15:00:00,38.39,38.48,38.38,38.48,173225.0,37.9704,38.0595,37.9605,38.0595,173225.0
2025-04-14 15:10:00,38.48,38.52,38.41,38.43,181320.0,38.0595,38.099,37.9902,38.01,181320.0
2025-04-14 15:20:00,38.43,38.44,38.32,38.37,205930.0,38.01,38.0199,37.9012,37.9507,205930.0
2025-04-14 15:30:00,38.37,38.43,38.32,38.36,221656.0,37.9507,38.01,37.9012,37.9408,221656.0
2025-04-14 15:40:00,38.35,38.44,38.3,38.37,259384.0,37.9309,38.0199,37.8814,37.9507,259384.0
2025-04-14 15:50:00,38.37,38.37,38.13,38.19,1031260.0,37.9507,37.9507,37.7133,37.7726,1031260.0
2025-04-15 09:30:00,38.24,38.83,38.24,38.77,561405.0,37.8221,38.4056,37.8221,38.3463,561405.0
2025-04-15 09:40:00,38.78,39.13,38.78,39.11,236126.0,38.3562,38.7023,38.3562,38.6826,236126.0
2025-04-15 09:50:00,39.12,39.31,39.06,39.12,375193.0,38.6925,38.8804,38.6331,38.6925,375193.0
2025-04-15 10:00:00,39.12,39.38,39.08,39.23,329648.0,38.6925,38.9496,38.6529,38.8013,329648.0
2025-04-15 10:10:00,39.23,39.35,38.97,38.98,367590.0,38.8013,38.9199,38.5441,38.554,367590.0
2025-04-15 10:20:00,38.97,39.1,38.9,38.98,291368.0,38.5441,38.6727,38.4749,38.554,291368.0
2025-04-15 10:30:00,38.99,39.12,38.89,38.92,218757.0,38.5639,38.6925,38.465,38.4946,218757.0
2025-04-15 10:40:00,38.92,39.1,38.83,38.95,263743.0,38.4946,38.6727,38.4056,38.5243,263743.0
2025-04-15 10:50:00,38.94,39.07,38.88,38.99,182807.0,38.5144,38.643,38.4551,38.5639,182807.0
2025-04-15 11:00:00,38.99,39.08,38.96,39.05,304542.0,38.5639,38.6529,38.5342,38.6232,304542.0
2025-04-15 11:10:00,39.05,39.15,39.0,39.02,183828.0,38.6232,38.7221,38.5738,38.5936,183828.0
2025-04-15 11:20:00,39.02,39.1,38.98,39.0,262888.0,38.5936,38.6727,38.554,38.5738,262888.0
2025-04-15 11:30:00,39.01,39.13,38.99,39.07,147991.0,38.5837,38.7023,38.5639,38.643,147991.0
2025-04-15 11:40:00,39.07,39.13,39.03,39.06,213015.0,38.643,38.7023,38.6034,38.6331,213015.0
2025-04-15 11:50:00,39.07,39.13,39.0,39.08,169966.0,38.643,38.7023,38.5738,38.6529,169966.0
2025-04-15 12:00:00,39.08,39.16,39.05,39.05,102328.0,38.6529,38.732,38.6232,38.6232,102328.0
2025-04-15 12:10:00,39.05,39.1,39.01,39.05,77896.0,38.6232,38.6727,38.5837,38.6232,77896.0
2025-04-15 12:20:00,39.04,39.15,39.02,39.09,126302.0,38.6133,38.7221,38.5936,38.6628,126302.0
2025-04-15 12:30:00,39.09,39.14,39.01,39.02,104558.0,38.6628,38.7122,38.5837,38.5936,104558.0
2025-04-15 12:40:00,39.02,39.12,39.01,39.1,103759.0,38.5936,38.6925,38.5837,38.6727,103759.0
2025-04-15 12:50:00,39.09,39.11,38.99,39.02,176962.0,38.6628,38.6826,38.5639,38.5936,176962.0
2025-04-15 13:00:00,39.01,39.09,38.96,39.02,197667.0,38.5837,38.6628,38.5342,38.5936,197667.0
2025-04-15 13:10:00,39.02,39.04,38.89,38.91,200137.0,38.5936,38.6133,38.465,38.4848,200137.0
2025-04-15 13:20:00,38.92,38.92,38.78,38.89,273923.0,38.4946,38.4946,38.3562,38.465,273923.0
2025-04-15 13:30:00,38.89,38.94,38.84,38.93,143634.0,38.465,38.5144,38.4155,38.5045,143634.0
2025-04-15 13:40:00,38.92,38.96,38.84,38.86,119969.0,38.4946,38.5342,38.4155,38.4353,119969.0
2025-04-15 13:50:00,38.87,38.87,38.7,38.76,121254.0,38.4452,38.4452,38.277,38.3364,121254.0
2025-04-15 14:00:00,38.76,38.83,38.7,38.75,129478.0,38.3364,38.4056,38.277,38.3265,129478.0
2025-04-15 14:10:00,38.75,38.77,38.67,38.7,91005.0,38.3265,38.3463,38.2474,38.277,91005.0
2025-04-15 14:20:00,38.7,38.76,38.67,38.71,116547.0,38.277,38.3364,38.2474,38.2869,116547.0
2025-04-15 14:30:00,38.7,38.79,38.69,38.77,100123.0,38.277,38.3661,38.2672,38.3463,100123.0
2025-04-15 14:40:00,38.76,38.85,38.75,38.76,96209.0,38.3364,38.4254,38.3265,38.3364,96209.0
2025-04-15 14:50:00,38.76,38.81,38.74,38.78,123518.0,38.3364,38.3858,38.3166,38.3562,123518.0
2025-04-15 15:00:00,38.79,38.82,38.74,38.78,116291.0,38.3661,38.3957,38.3166,38.3562,116291.0
2025-04-15 15:10:00,38.77,38.83,38.73,38.8,126475.0,38.3463,38.4056,38.3067,38.376,126475.0
2025-04-15 15:20:00,38.8,38.81,38.65,38.69,181390.0,38.376,38.3858,38.2276,38.2672,181390.0
2025-04-15 15:30:00,38.69,38.76,38.64,38.66,215938.0,38.2672,38.3364,38.2177,38.2375,215938.0
2025-04-15 15:40:00,38.66,38.68,38.54,38.63,225258.0,38.2375,38.2573,38.1188,38.2078,225258.0
2025-04-15 15:50:00,38.62,38.67,38.56,38.64,863072.0,38.1979,38.2474,38.1386,38.2177,863072.0
2025-04-16 09:30:00,38.22,39.13,37.96,39.04,1081015.0,37.8023,38.7023,37.5451,38.6133,1081015.0
2025-04-16 09:40:00,39.05,39.15,38.82,38.83,475415.0,38.6232,38.7221,38.3957,38.4056,475415.0
2025-04-16 09:50:00,38.83,38.86,38.13,38.14,798796.0,38.4056,38.4353,37.7133,37.7232,798796.0
2025-04-16 10:00:00,38.12,38.4,38.07,38.27,425210.0,37.7034,37.9803,37.6539,37.8517,425210.0
2025-04-16 10:10:00,38.27,38.31,37.78,37.85,442424.0,37.8517,37.8913,37.3671,37.4363,442424.0
2025-04-16 10:20:00,37.86,38.11,37.79,38.05,468357.0,37.4462,37.6935,37.377,37.6342,468357.0
2025-04-16 10:30:00,38.06,38.11,37.87,37.97,251232.0,37.644,37.6935,37.4561,37.555,251232.0
2025-04-16 10:40:00,37.98,38.47,37.93,38.05,728910.0,37.5649,38.0496,37.5155,37.6342,728910.0
2025-04-16 10:50:00,38.05,38.07,37.86,37.97,485770.0,37.6342,37.6539,37.4462,37.555,485770.0
2025-04-16 11:00:00,37.98,38.16,37.98,38.16,185961.0,37.5649,37.743,37.5649,37.743,185961.0
2025-04-16 11:10:00,38.16,38.34,38.11,38.29,199893.0,37.743,37.921,37.6935,37.8715,199893.0
2025-04-16 11:20:00,38.28,38.57,38.27,38.48,238332.0,37.8616,38.1485,37.8517,38.0595,238332.0
2025-04-16 11:30:00,38.48,38.58,38.44,38.52,137742.0,38.0595,38.1584,38.0199,38.099,137742.0
2025-04-16 11:40:00,38.51,38.51,38.3,38.3,146350.0,38.0891,38.0891,37.8814,37.8814,146350.0
2025-04-16 11:50:00,38.3,38.31,38.2,38.25,87571.0,37.8814,37.8913,37.7825,37.832,87571.0
2025-04-16 12:00:00,38.25,38.31,38.18,38.27,228990.0,37.832,37.8913,37.7627,37.8517,228990.0
2025-04-16 12:10:00,38.27,38.33,38.22,38.27,136682.0,37.8517,37.9111,37.8023,37.8517,136682.0
2025-04-16 12:20:00,38.27,38.31,38.23,38.3,129035.0,37.8517,37.8913,37.8122,37.8814,129035.0
2025-04-16 12:30:00,38.3,38.41,38.19,38.25,106035.0,37.8814,37.9902,37.7726,37.832,106035.0
2025-04-16 12:40:00,38.24,38.26,38.11,38.16,266518.0,37.8221,37.8419,37.6935,37.743,266518.0
2025-04-16 12:50:00,38.15,38.23,38.11,38.18,108939.0,37.7331,37.8122,37.6935,37.7627,108939.0
2025-04-16 13:00:00,38.17,38.26,38.1,38.18,358041.0,37.7528,37.8419,37.6836,37.7627,358041.0
2025-04-16 13:10:00,38.17,38.37,38.12,38.34,184802.0,37.7528,37.9507,37.7034,37.921,184802.0
2025-04-16 13:20:00,38.34,38.43,38.29,38.4,120736.0,37.921,38.01,37.8715,37.9803,120736.0
2025-04-16 13:30:00,38.4,38.4,38.02,38.09,352302.0,37.9803,37.9803,37.6045,37.6737,352302.0
2025-04-16 13:40:00,38.1,38.1,37.86,37.9,261343.0,37.6836,37.6836,37.4462,37.4858,261343.0
2025-04-16 13:50:00,37.89,37.98,37.68,37.7,249638.0,37.4759,37.5649,37.2682,37.288,249638.0
2025-04-16 14:00:00,37.71,37.97,37.71,37.95,288546.0,37.2979,37.555,37.2979,37.5352,288546.0
2025-04-16 14:10:00,37.96,38.02,37.85,37.87,122818.0,37.5451,37.6045,37.4363,37.4561,122818.0
2025-04-16 14:20:00,37.88,38.06,37.84,37.98,232759.0,37.466,37.644,37.4264,37.5649,232759.0
2025-04-16 14:30:00,37.97,38.0,37.79,37.8,169433.0,37.555,37.5847,37.377,37.3869,169433.0
2025-04-16 14:40:00,37.8,37.83,37.74,37.77,121912.0,37.3869,37.4166,37.3275,37.3572,121912.0
2025-04-16 14:50:00,37.77,37.81,37.67,37.68,240288.0,37.3572,37.3968,37.2583,37.2682,240288.0
2025-04-16 15:00:00,37.68,37.7,37.48,37.5,233894.0,37.2682,37.288,37.0704,37.0902,233894.0
2025-04-16 15:10:00,37.5,37.56,37.43,37.45,324338.0,37.0902,37.1495,37.0209,37.0407,324338.0
2025-04-16 15:20:00,37.45,37.55,37.43,37.48,404773.0,37.0407,37.1396,37.0209,37.0704,404773.0
2025-04-16 15:30:00,37.48,37.68,37.47,37.6,429451.0,37.0704,37.2682,37.0605,37.1891,429451.0
2025-04-16 15:40:00,37.6,37.67,37.53,37.64,323346.0,37.1891,37.2583,37.1198,37.2286,323346.0
2025-04-16 15:50:00,37.64,37.84,37.58,37.79,1202952.0,37.2286,37.4264,37.1693,37.377,1202952.0
2025-04-17 09:30:00,37.94,38.18,37.84,37.89,563544.0,37.5254,37.7627,37.4264,37.4759,563544.0
2025-04-17 09:40:00,37.89,38.16,37.8,38.13,189265.0,37.4759,37.743,37.3869,37.7133,189265.0
2025-04-17 09:50:00,38.14,38.22,38.06,38.22,543701.0,37.7232,37.8023,37.644,37.8023,543701.0
2025-04-17 10:00:00,38.21,38.4,38.15,38.25,523140.0,37.7924,37.9803,37.7331,37.832,523140.0
2025-04-17 10:10:00,38.26,38.42,38.23,38.29,397144.0,37.8419,38.0001,37.8122,37.8715,397144.0
2025-04-17 10:20:00,38.29,38.44,38.24,38.3,413469.0,37.8715,38.0199,37.8221,37.8814,413469.0
2025-04-17 10:30:00,38.3,38.37,38.19,38.24,220763.0,37.8814,37.9507,37.7726,37.8221,220763.0
2025-04-17 10:40:00,38.23,38.47,38.2,38.34,321823.0,37.8122,38.0496,37.7825,37.921,321823.0
2025-04-17 10:50:00,38.34,38.36,38.21,38.25,163102.0,37.921,37.9408,37.7924,37.832,163102.0
2025-04-17 11:00:00,38.23,38.45,38.22,38.38,172394.0,37.8122,38.0298,37.8023,37.9605,172394.0
2025-04-17 11:10:00,38.37,38.52,38.36,38.48,147680.0,37.9507,38.099,37.9408,38.0595,147680.0
2025-04-17 11:20:00,38.47,38.48,38.32,38.35,120353.0,38.0496,38.0595,37.9012,37.9309,120353.0
2025-04-17 11:30:00,38.36,38.47,38.29,38.34,196380.0,37.9408,38.0496,37.8715,37.921,196380.0
2025-04-17 11:40:00,38.34,38.37,38.24,38.28,155778.0,37.921,37.9507,37.8221,37.8616,155778.0
2025-04-17 11:50:00,38.28,38.33,38.15,38.16,218131.0,37.8616,37.9111,37.7331,37.743,218131.0
2025-04-17 12:00:00,38.17,38.44,38.11,38.33,319249.0,37.7528,38.0199,37.6935,37.9111,319249.0
2025-04-17 12:10:00,38.33,38.48,38.21,38.45,192240.0,37.9111,38.0595,37.7924,38.0298,192240.0
2025-04-17 12:20:00,38.45,38.55,38.42,38.52,97100.0,38.0298,38.1287,38.0001,38.099,97100.0
2025-04-17 12:30:00,38.52,38.67,38.48,38.48,129653.0,38.099,38.2474,38.0595,38.0595,129653.0
2025-04-17 12:40:00,38.49,38.55,38.38,38.51,224156.0,38.0693,38.1287,37.9605,38.0891,224156.0
2025-04-17 12:50:00,38.51,38.63,38.51,38.57,124759.0,38.0891,38.2078,38.0891,38.1485,124759.0
2025-04-17 13:00:00,38.58,38.62,38.52,38.55,100943.0,38.1584,38.1979,38.099,38.1287,100943.0
2025-04-17 13:10:00,38.55,38.56,38.41,38.44,105496.0,38.1287,38.1386,37.9902,38.0199,105496.0
2025-04-17 13:20:00,38.44,38.46,38.38,38.41,116773.0,38.0199,38.0397,37.9605,37.9902,116773.0
2025-04-17 13:30:00,38.41,38.6,38.41,38.59,124362.0,37.9902,38.1781,37.9902,38.1683,124362.0
2025-04-17 13:40:00,38.59,38.68,38.52,38.6,149120.0,38.1683,38.2573,38.099,38.1781,149120.0
2025-04-17 13:50:00,38.61,38.69,38.59,38.59,96526.0,38.188,38.2672,38.1683,38.1683,96526.0
2025-04-17 14:00:00,38.59,38.65,38.54,38.63,144352.0,38.1683,38.2276,38.1188,38.2078,144352.0
2025-04-17 14:10:00,38.63,38.64,38.5,38.54,148105.0,38.2078,38.2177,38.0792,38.1188,148105.0
2025-04-17 14:20:00,38.54,38.58,38.52,38.52,108918.0,38.1188,38.1584,38.099,38.099,108918.0
2025-04-17 14:30:00,38.52,38.65,38.52,38.64,101576.0,38.099,38.2276,38.099,38.2177,101576.0
2025-04-17 14:40:00,38.64,38.64,38.49,38.51,226569.0,38.2177,38.2177,38.0693,38.0891,226569.0
2025-04-17 14:50:00,38.5,38.56,38.43,38.44,115755.0,38.0792,38.1386,38.01,38.0199,115755.0
2025-04-17 15:00:00,38.44,38.47,38.37,38.39,100637.0,38.0199,38.0496,37.9507,37.9704,100637.0
2025-04-17 15:10:00,38.4,38.4,38.24,38.3,130358.0,37.9803,37.9803,37.8221,37.8814,130358.0
2025-04-17 15:20:00,38.32,38.37,38.23,38.29,166444.0,37.9012,37.9507,37.8122,37.8715,166444.0
2025-04-17 15:30:00,38.28,38.38,38.27,38.36,169747.0,37.8616,37.9605,37.8517,37.9408,169747.0
2025-04-17 15:40:00,38.36,38.4,38.26,38.27,205303.0,37.9408,37.9803,37.8419,37.8517,205303.0
2025-04-17 15:50:00,38.27,38.35,38.17,38.2,814260.0,37.8517,37.9309,37.7528,37.7825,814260.0
2025-04-21 09:30:00,37.91,38.08,37.72,37.85,211983.0,37.4957,37.6638,37.3078,37.4363,211983.0
2025-04-21 09:40:00,37.84,37.9,37.75,37.8,142399.0,37.4264,37.4858,37.3374,37.3869,142399.0
2025-04-21 09:50:00,37.8,37.88,37.67,37.68,100021.0,37.3869,37.466,37.2583,37.2682,100021.0
2025-04-21 10:00:00,37.67,37.69,37.56,37.56,121984.0,37.2583,37.2781,37.1495,37.1495,121984.0
2025-04-21 10:10:00,37.57,37.64,37.44,37.49,187771.0,37.1594,37.2286,37.0308,37.0803,187771.0
2025-04-21 10:20:00,37.49,37.53,37.41,37.47,136432.0,37.0803,37.1198,37.0011,37.0605,136432.0
2025-04-21 10:30:00,37.46,37.51,37.39,37.5,156734.0,37.0506,37.1001,36.9814,37.0902,156734.0
2025-04-21 10:40:00,37.51,37.59,37.42,37.43,118651.0,37.1001,37.1792,37.011,37.0209,118651.0
2025-04-21 10:50:00,37.43,37.48,37.36,37.38,132239.0,37.0209,37.0704,36.9517,36.9715,132239.0
2025-04-21 11:00:00,37.38,37.45,37.35,37.44,98630.0,36.9715,37.0407,36.9418,37.0308,98630.0
2025-04-21 11:10:00,37.44,37.48,37.4,37.46,152810.0,37.0308,37.0704,36.9913,37.0506,152810.0
2025-04-21 11:20:00,37.46,37.51,37.33,37.37,130778.0,37.0506,37.1001,36.922,36.9616,130778.0
2025-04-21 11:30:00,37.38,37.4,37.28,37.3,88091.0,36.9715,36.9913,36.8726,36.8923,88091.0
2025-04-21 11:40:00,37.31,37.33,37.24,37.29,75125.0,36.9022,36.922,36.833,36.8825,75125.0
2025-04-21 11:50:00,37.3,37.33,37.27,37.3,163701.0,36.8923,36.922,36.8627,36.8923,163701.0
2025-04-21 12:00:00,37.29,37.46,37.29,37.45,112162.0,36.8825,37.0506,36.8825,37.0407,112162.0
2025-04-21 12:10:00,37.45,37.54,37.43,37.52,123745.0,37.0407,37.1297,37.0209,37.1099,123745.0
2025-04-21 12:20:00,37.51,37.55,37.49,37.5,113319.0,37.1001,37.1396,37.0803,37.0902,113319.0
2025-04-21 12:30:00,37.5,37.59,37.5,37.57,99746.0,37.0902,37.1792,37.0902,37.1594,99746.0
2025-04-21 12:40:00,37.57,37.62,37.51,37.52,86100.0,37.1594,37.2089,37.1001,37.1099,86100.0
2025-04-21 12:50:00,37.52,37.53,37.43,37.45,97394.0,37.1099,37.1198,37.0209,37.0407,97394.0
2025-04-21 13:00:00,37.44,37.49,37.36,37.39,196699.0,37.0308,37.0803,36.9517,36.9814,196699.0
2025-04-21 13:10:00,37.38,37.39,37.32,37.38,143423.0,36.9715,36.9814,36.9121,36.9715,143423.0
2025-04-21 13:20:00,37.39,37.46,37.36,37.41,155018.0,36.9814,37.0506,36.9517,37.0011,155018.0
2025-04-21 13:30:00,37.41,37.53,37.4,37.51,196840.0,37.0011,37.1198,36.9913,37.1001,196840.0
2025-04-21 13:40:00,37.52,37.55,37.45,37.48,306882.0,37.1099,37.1396,37.0407,37.0704,306882.0
2025-04-21 13:50:00,37.48,37.51,37.41,37.43,144348.0,37.0704,37.1001,37.0011,37.0209,144348.0
2025-04-21 14:00:00,37.44,37.49,37.39,37.48,194802.0,37.0308,37.0803,36.9814,37.0704,194802.0
2025-04-21 14:10:00,37.47,37.54,37.43,37.53,112774.0,37.0605,37.1297,37.0209,37.1198,112774.0
2025-04-21 14:20:00,37.52,37.56,37.48,37.54,138842.0,37.1099,37.1495,37.0704,37.1297,138842.0
2025-04-21 14:30:00,37.54,37.58,37.51,37.55,147759.0,37.1297,37.1693,37.1001,37.1396,147759.0
2025-04-21 14:40:00,37.55,37.56,37.51,37.55,163060.0,37.1396,37.1495,37.1001,37.1396,163060.0
2025-04-21 14:50:00,37.55,37.56,37.46,37.51,151820.0,37.1396,37.1495,37.0506,37.1001,151820.0
2025-04-21 15:00:00,37.51,37.6,37.49,37.59,157474.0,37.1001,37.1891,37.0803,37.1792,157474.0
2025-04-21 15:10:00,37.59,37.64,37.57,37.64,188636.0,37.1792,37.2286,37.1594,37.2286,188636.0
2025-04-21 15:20:00,37.64,37.67,37.58,37.6,222810.0,37.2286,37.2583,37.1693,37.1891,222810.0
2025-04-21 15:30:00,37.6,37.77,37.59,37.69,266480.0,37.1891,37.3572,37.1792,37.2781,266480.0
2025-04-21 15:40:00,37.69,37.76,37.66,37.76,338407.0,37.2781,37.3473,37.2484,37.3473,338407.0
2025-04-21 15:50:00,37.76,37.88,37.71,37.82,1175234.0,37.3473,37.466,37.2979,37.4067,1175234.0
2025-04-22 09:30:00,38.26,38.74,38.16,38.74,228795.0,37.8419,38.3166,37.743,38.3166,228795.0
2025-04-22 09:40:00,38.74,38.83,38.69,38.78,132190.0,38.3166,38.4056,38.2672,38.3562,132190.0
2025-04-22 09:50:00,38.78,38.79,38.67,38.72,149855.0,38.3562,38.3661,38.2474,38.2968,149855.0
2025-04-22 10:00:00,38.72,38.73,38.53,38.64,136998.0,38.2968,38.3067,38.1089,38.2177,136998.0
2025-04-22 10:10:00,38.64,38.68,38.53,38.62,147995.0,38.2177,38.2573,38.1089,38.1979,147995.0
2025-04-22 10:20:00,38.62,38.64,38.51,38.55,237697.0,38.1979,38.2177,38.0891,38.1287,237697.0
2025-04-22 10:30:00,38.55,38.7,38.5,38.67,89830.0,38.1287,38.277,38.0792,38.2474,89830.0
2025-04-22 10:40:00,38.68,38.71,38.61,38.63,75056.0,38.2573,38.2869,38.188,38.2078,75056.0
2025-04-22 10:50:00,38.63,38.67,38.56,38.66,83456.0,38.2078,38.2474,38.1386,38.2375,83456.0
2025-04-22 11:00:00,38.66,38.8,38.66,38.8,116636.0,38.2375,38.376,38.2375,38.376,116636.0
2025-04-22 11:10:00,38.8,38.92,38.8,38.84,136929.0,38.376,38.4946,38.376,38.4155,136929.0
2025-04-22 11:20:00,38.83,38.87,38.68,38.7,140940.0,38.4056,38.4452,38.2573,38.277,140940.0
2025-04-22 11:30:00,38.69,38.7,38.58,38.58,170456.0,38.2672,38.277,38.1584,38.1584,170456.0
2025-04-22 11:40:00,38.58,38.62,38.53,38.54,75354.0,38.1584,38.1979,38.1089,38.1188,75354.0
2025-04-22 11:50:00,38.55,38.79,38.53,38.75,165920.0,38.1287,38.3661,38.1089,38.3265,165920.0
2025-04-22 12:00:00,38.76,38.95,38.75,38.86,128801.0,38.3364,38.5243,38.3265,38.4353,128801.0
2025-04-22 12:10:00,38.87,38.89,38.81,38.86,91406.0,38.4452,38.465,38.3858,38.4353,91406.0
2025-04-22 12:20:00,38.86,39.0,38.86,38.94,100397.0,38.4353,38.5738,38.4353,38.5144,100397.0
2025-04-22 12:30:00,38.94,38.96,38.84,38.84,108279.0,38.5144,38.5342,38.4155,38.4155,108279.0
2025-04-22 12:40:00,38.85,38.87,38.74,38.77,118298.0,38.4254,38.4452,38.3166,38.3463,118298.0
2025-04-22 12:50:00,38.77,38.77,38.69,38.7,156475.0,38.3463,38.3463,38.2672,38.277,156475.0
2025-04-22 13:00:00,38.7,38.75,38.66,38.69,194626.0,38.277,38.3265,38.2375,38.2672,194626.0
2025-04-22 13:10:00,38.68,38.69,38.32,38.47,222968.0,38.2573,38.2672,37.9012,38.0496,222968.0
2025-04-22 13:20:00,38.46,38.56,38.31,38.37,323317.0,38.0397,38.1386,37.8913,37.9507,323317.0
2025-04-22 13:30:00,38.36,38.55,38.32,38.5,193221.0,37.9408,38.1287,37.9012,38.0792,193221.0
2025-04-22 13:40:00,38.5,38.59,38.48,38.52,105903.0,38.0792,38.1683,38.0595,38.099,105903.0
2025-04-22 13:50:00,38.53,38.61,38.51,38.51,97743.0,38.1089,38.188,38.0891,38.0891,97743.0
2025-04-22 14:00:00,38.51,38.76,38.51,38.71,109787.0,38.0891,38.3364,38.0891,38.2869,109787.0
2025-04-22 14:10:00,38.71,38.79,38.69,38.77,160960.0,38.2869,38.3661,38.2672,38.3463,160960.0
2025-04-22 14:20:00,38.77,38.85,38.75,38.79,100621.0,38.3463,38.4254,38.3265,38.3661,100621.0
2025-04-22 14:30:00,38.8,38.92,38.79,38.86,95520.0,38.376,38.4946,38.3661,38.4353,95520.0
2025-04-22 14:40:00,38.87,38.98,38.86,38.95,106116.0,38.4452,38.554,38.4353,38.5243,106116.0
2025-04-22 14:50:00,38.96,39.02,38.95,38.98,122443.0,38.5342,38.5936,38.5243,38.554,122443.0
2025-04-22 15:00:00,38.99,39.01,38.93,38.95,93113.0,38.5639,38.5837,38.5045,38.5243,93113.0
2025-04-22 15:10:00,38.95,38.96,38.83,38.87,98626.0,38.5243,38.5342,38.4056,38.4452,98626.0
2025-04-22 15:20:00,38.87,38.89,38.81,38.84,124542.0,38.4452,38.465,38.3858,38.4155,124542.0
2025-04-22 15:30:00,38.84,38.93,38.81,38.87,193936.0,38.4155,38.5045,38.3858,38.4452,193936.0
2025-04-22 15:40:00,38.87,39.07,38.86,39.06,174619.0,38.4452,38.643,38.4353,38.6331,174619.0
2025-04-22 15:50:00,39.05,39.06,38.94,38.98,612545.0,38.6232,38.6331,38.5144,38.554,612545.0
2025-04-23 09:30:00,40.0,41.03,39.98,40.79,941365.0,39.5628,40.5816,39.5431,40.3442,941365.0
2025-04-23 09:40:00,40.76,41.15,40.73,41.12,417208.0,40.3145,40.7003,40.2849,40.6706,417208.0
2025-04-23 09:50:00,41.12,41.14,40.56,40.64,410680.0,40.6706,40.6904,40.1167,40.1958,410680.0
2025-04-23 10:00:00,40.64,40.92,40.43,40.58,471999.0,40.1958,40.4728,39.9881,40.1365,471999.0
2025-04-23 10:10:00,40.57,40.6,40.19,40.3,244967.0,40.1266,40.1563,39.7508,39.8596,244967.0
2025-04-23 10:20:00,40.29,40.48,40.15,40.44,340475.0,39.8497,40.0376,39.7112,39.998,340475.0
2025-04-23 10:30:00,40.43,40.49,40.19,40.23,431279.0,39.9881,40.0475,39.7508,39.7903,431279.0
2025-04-23 10:40:00,40.23,40.32,40.13,40.16,211799.0,39.7903,39.8793,39.6914,39.7211,211799.0
2025-04-23 10:50:00,40.16,40.17,40.0,40.07,258752.0,39.7211,39.731,39.5628,39.6321,258752.0
2025-04-23 11:00:00,40.07,40.14,39.84,40.13,549144.0,39.6321,39.7013,39.4046,39.6914,549144.0
2025-04-23 11:10:00,40.13,40.15,39.98,40.01,176485.0,39.6914,39.7112,39.5431,39.5727,176485.0
2025-04-23 11:20:00,40.02,40.03,39.62,39.68,534225.0,39.5826,39.5925,39.187,39.2463,534225.0
2025-04-23 11:30:00,39.68,39.78,39.55,39.73,206809.0,39.2463,39.3452,39.1178,39.2958,206809.0
2025-04-23 11:40:00,39.74,39.77,39.51,39.54,133146.0,39.3057,39.3354,39.0782,39.1079,133146.0
2025-04-23 11:50:00,39.54,39.67,39.48,39.64,101992.0,39.1079,39.2364,39.0485,39.2068,101992.0
2025-04-23 12:00:00,39.63,39.65,39.47,39.48,127441.0,39.1969,39.2167,39.0386,39.0485,127441.0
2025-04-23 12:10:00,39.48,39.55,39.36,39.36,84488.0,39.0485,39.1178,38.9298,38.9298,84488.0
2025-04-23 12:20:00,39.35,39.5,39.32,39.5,96103.0,38.9199,39.0683,38.8903,39.0683,96103.0
2025-04-23 12:30:00,39.49,39.63,39.48,39.6,123433.0,39.0584,39.1969,39.0485,39.1672,123433.0
2025-04-23 12:40:00,39.6,39.66,39.52,39.53,82996.0,39.1672,39.2266,39.0881,39.098,82996.0
2025-04-23 12:50:00,39.52,39.71,39.5,39.68,114515.0,39.0881,39.276,39.0683,39.2463,114515.0
2025-04-23 13:00:00,39.68,39.8,39.45,39.73,254131.0,39.2463,39.365,39.0189,39.2958,254131.0
2025-04-23 13:10:00,39.74,39.8,39.7,39.75,154438.0,39.3057,39.365,39.2661,39.3156,154438.0
2025-04-23 13:20:00,39.76,39.79,39.67,39.67,66071.0,39.3255,39.3551,39.2364,39.2364,66071.0
2025-04-23 13:30:00,39.68,39.73,39.5,39.55,90294.0,39.2463,39.2958,39.0683,39.1178,90294.0
2025-04-23 13:40:00,39.56,39.66,39.5,39.66,187711.0,39.1277,39.2266,39.0683,39.2266,187711.0
2025-04-23 13:50:00,39.66,39.82,39.6,39.77,129029.0,39.2266,39.3848,39.1672,39.3354,129029.0
2025-04-23 14:00:00,39.77,39.81,39.68,39.73,73685.0,39.3354,39.3749,39.2463,39.2958,73685.0
2025-04-23 14:10:00,39.73,39.78,39.65,39.69,159817.0,39.2958,39.3452,39.2167,39.2562,159817.0
2025-04-23 14:20:00,39.68,39.74,39.51,39.54,92495.0,39.2463,39.3057,39.0782,39.1079,92495.0
2025-04-23 14:30:00,39.54,39.62,39.51,39.54,102794.0,39.1079,39.187,39.0782,39.1079,102794.0
2025-04-23 14:40:00,39.53,39.54,39.42,39.52,92753.0,39.098,39.1079,38.9892,39.0881,92753.0
2025-04-23 14:50:00,39.52,39.56,39.43,39.48,97690.0,39.0881,39.1277,38.9991,39.0485,97690.0
2025-04-23 15:00:00,39.48,39.53,39.41,39.46,87305.0,39.0485,39.098,38.9793,39.0287,87305.0
2025-04-23 15:10:00,39.46,39.51,39.36,39.39,122621.0,39.0287,39.0782,38.9298,38.9595,122621.0
2025-04-23 15:20:00,39.39,39.42,39.31,39.37,125108.0,38.9595,38.9892,38.8804,38.9397,125108.0
2025-04-23 15:30:00,39.37,39.51,39.35,39.44,167087.0,38.9397,39.0782,38.9199,39.009,167087.0
2025-04-23 15:40:00,39.44,39.53,39.41,39.51,180147.0,39.009,39.098,38.9793,39.0782,180147.0
2025-04-23 15:50:00,39.52,39.59,39.44,39.49,723140.0,39.0881,39.1573,39.009,39.0584,723140.0
2025-04-24 09:30:00,39.3,39.61,39.25,39.55,224432.0,38.8705,39.1771,38.821,39.1178,224432.0
2025-04-24 09:40:00,39.57,39.65,39.51,39.52,144041.0,39.1375,39.2167,39.0782,39.0881,144041.0
2025-04-24 09:50:00,39.51,39.63,39.47,39.59,76856.0,39.0782,39.1969,39.0386,39.1573,76856.0
2025-04-24 10:00:00,39.58,39.62,39.45,39.52,131168.0,39.1474,39.187,39.0189,39.0881,131168.0
2025-04-24 10:10:00,39.51,39.55,39.43,39.54,59195.0,39.0782,39.1178,38.9991,39.1079,59195.0
2025-04-24 10:20:00,39.54,39.75,39.54,39.72,88968.0,39.1079,39.3156,39.1079,39.2859,88968.0
2025-04-24 10:30:00,39.72,39.78,39.66,39.7,78347.0,39.2859,39.3452,39.2266,39.2661,78347.0
2025-04-24 10:40:00,39.71,39.74,39.54,39.6,113483.0,39.276,39.3057,39.1079,39.1672,113483.0
2025-04-24 10:50:00,39.6,39.65,39.54,39.62,131302.0,39.1672,39.2167,39.1079,39.187,131302.0
2025-04-24 11:00:00,39.62,39.68,39.57,39.66,54420.0,39.187,39.2463,39.1375,39.2266,54420.0
2025-04-24 11:10:00,39.66,39.7,39.61,39.67,60297.0,39.2266,39.2661,39.1771,39.2364,60297.0
2025-04-24 11:20:00,39.68,39.71,39.63,39.69,104045.0,39.2463,39.276,39.1969,39.2562,104045.0
2025-04-24 11:30:00,39.69,39.73,39.63,39.72,46224.0,39.2562,39.2958,39.1969,39.2859,46224.0
2025-04-24 11:40:00,39.71,39.76,39.66,39.71,70558.0,39.276,39.3255,39.2266,39.276,70558.0
2025-04-24 11:50:00,39.71,39.8,39.68,39.75,88391.0,39.276,39.365,39.2463,39.3156,88391.0
2025-04-24 12:00:00,39.74,39.79,39.71,39.75,47496.0,39.3057,39.3551,39.276,39.3156,47496.0
2025-04-24 12:10:00,39.74,39.88,39.73,39.83,93430.0,39.3057,39.4442,39.2958,39.3947,93430.0
2025-04-24 12:20:00,39.84,40.01,39.8,39.9,200037.0,39.4046,39.5727,39.365,39.4639,200037.0
2025-04-24 12:30:00,39.89,39.98,39.86,39.97,57313.0,39.454,39.5431,39.4244,39.5332,57313.0
2025-04-24 12:40:00,39.97,40.0,39.93,39.98,61274.0,39.5332,39.5628,39.4936,39.5431,61274.0
2025-04-24 12:50:00,39.98,40.08,39.96,40.04,61498.0,39.5431,39.642,39.5233,39.6024,61498.0
2025-04-24 13:00:00,40.03,40.06,39.99,40.0,49011.0,39.5925,39.6222,39.553,39.5628,49011.0
2025-04-24 13:10:00,40.0,40.01,39.96,39.97,127071.0,39.5628,39.5727,39.5233,39.5332,127071.0
2025-04-24 13:20:00,39.97,40.12,39.96,40.08,91705.0,39.5332,39.6815,39.5233,39.642,91705.0
2025-04-24 13:30:00,40.08,40.14,40.03,40.07,104146.0,39.642,39.7013,39.5925,39.6321,104146.0
2025-04-24 13:40:00,40.07,40.12,40.0,40.09,158623.0,39.6321,39.6815,39.5628,39.6519,158623.0
2025-04-24 13:50:00,40.09,40.12,40.06,40.09,137635.0,39.6519,39.6815,39.6222,39.6519,137635.0
2025-04-24 14:00:00,40.09,40.2,40.08,40.14,99453.0,39.6519,39.7607,39.642,39.7013,99453.0
2025-04-24 14:10:00,40.15,40.15,40.0,40.05,89207.0,39.7112,39.7112,39.5628,39.6123,89207.0
2025-04-24 14:20:00,40.05,40.06,40.02,40.02,104644.0,39.6123,39.6222,39.5826,39.5826,104644.0
2025-04-24 14:30:00,40.02,40.11,40.02,40.08,70509.0,39.5826,39.6716,39.5826,39.642,70509.0
2025-04-24 14:40:00,40.09,40.15,40.07,40.14,47505.0,39.6519,39.7112,39.6321,39.7013,47505.0
2025-04-24 14:50:00,40.14,40.18,40.06,40.09,90706.0,39.7013,39.7409,39.6222,39.6519,90706.0
2025-04-24 15:00:00,40.09,40.09,40.0,40.01,97736.0,39.6519,39.6519,39.5628,39.5727,97736.0
2025-04-24 15:10:00,40.02,40.1,39.95,40.09,120501.0,39.5826,39.6617,39.5134,39.6519,120501.0
2025-04-24 15:20:00,40.09,40.13,40.03,40.03,107919.0,39.6519,39.6914,39.5925,39.5925,107919.0
2025-04-24 15:30:00,40.03,40.15,39.99,40.13,183286.0,39.5925,39.7112,39.553,39.6914,183286.0
2025-04-24 15:40:00,40.13,40.18,40.11,40.18,133853.0,39.6914,39.7409,39.6716,39.7409,133853.0
2025-04-24 15:50:00,40.18,40.19,40.01,40.04,918213.0,39.7409,39.7508,39.5727,39.6024,918213.0
2025-04-25 09:30:00,39.76,40.13,39.75,40.03,172025.0,39.3255,39.6914,39.3156,39.5925,172025.0
2025-04-25 09:40:00,40.02,40.07,39.91,39.95,146721.0,39.5826,39.6321,39.4738,39.5134,146721.0
2025-04-25 09:50:00,39.95,39.96,39.74,39.74,157816.0,39.5134,39.5233,39.3057,39.3057,157816.0
2025-04-25 10:00:00,39.75,39.99,39.75,39.96,231595.0,39.3156,39.553,39.3156,39.5233,231595.0
2025-04-25 10:10:00,39.96,40.01,39.89,39.9,82759.0,39.5233,39.5727,39.454,39.4639,82759.0
2025-04-25 10:20:00,39.9,39.91,39.67,39.72,85362.0,39.4639,39.4738,39.2364,39.2859,85362.0
2025-04-25 10:30:00,39.73,39.82,39.66,39.81,75562.0,39.2958,39.3848,39.2266,39.3749,75562.0
2025-04-25 10:40:00,39.8,39.92,39.8,39.92,91600.0,39.365,39.4837,39.365,39.4837,91600.0
2025-04-25 10:50:00,39.92,39.94,39.82,39.86,93477.0,39.4837,39.5035,39.3848,39.4244,93477.0
2025-04-25 11:00:00,39.87,39.9,39.82,39.84,61647.0,39.4343,39.4639,39.3848,39.4046,61647.0
2025-04-25 11:10:00,39.85,39.89,39.77,39.84,168923.0,39.4145,39.454,39.3354,39.4046,168923.0
2025-04-25 11:20:00,39.84,39.89,39.77,39.77,77225.0,39.4046,39.454,39.3354,39.3354,77225.0
2025-04-25 11:30:00,39.77,39.81,39.71,39.77,65096.0,39.3354,39.3749,39.276,39.3354,65096.0
2025-04-25 11:40:00,39.77,39.8,39.72,39.77,45955.0,39.3354,39.365,39.2859,39.3354,45955.0
2025-04-25 11:50:00,39.77,39.82,39.76,39.8,107608.0,39.3354,39.3848,39.3255,39.365,107608.0
2025-04-25 12:00:00,39.8,39.89,39.79,39.85,57630.0,39.365,39.454,39.3551,39.4145,57630.0
2025-04-25 12:10:00,39.86,39.91,39.85,39.88,65517.0,39.4244,39.4738,39.4145,39.4442,65517.0
2025-04-25 12:20:00,39.88,39.92,39.84,39.86,53492.0,39.4442,39.4837,39.4046,39.4244,53492.0
2025-04-25 12:30:00,39.87,39.89,39.84,39.87,69462.0,39.4343,39.454,39.4046,39.4343,69462.0
2025-04-25 12:40:00,39.86,39.91,39.8,39.84,51906.0,39.4244,39.4738,39.365,39.4046,51906.0
2025-04-25 12:50:00,39.84,39.88,39.81,39.84,56717.0,39.4046,39.4442,39.3749,39.4046,56717.0
2025-04-25 13:00:00,39.84,39.9,39.83,39.87,55885.0,39.4046,39.4639,39.3947,39.4343,55885.0
2025-04-25 13:10:00,39.87,39.9,39.85,39.89,82525.0,39.4343,39.4639,39.4145,39.454,82525.0
2025-04-25 13:20:00,39.9,40.0,39.89,40.0,75328.0,39.4639,39.5628,39.454,39.5628,75328.0
2025-04-25 13:30:00,39.99,40.01,39.8,39.86,166285.0,39.553,39.5727,39.365,39.4244,166285.0
2025-04-25 13:40:00,39.85,39.93,39.77,39.83,90297.0,39.4145,39.4936,39.3354,39.3947,90297.0
2025-04-25 13:50:00,39.83,39.84,39.65,39.74,127796.0,39.3947,39.4046,39.2167,39.3057,127796.0
2025-04-25 14:00:00,39.74,39.86,39.71,39.84,111600.0,39.3057,39.4244,39.276,39.4046,111600.0
2025-04-25 14:10:00,39.85,39.86,39.81,39.82,77288.0,39.4145,39.4244,39.3749,39.3848,77288.0
2025-04-25 14:20:00,39.83,39.91,39.81,39.89,108614.0,39.3947,39.4738,39.3749,39.454,108614.0
2025-04-25 14:30:00,39.89,40.02,39.88,40.02,108191.0,39.454,39.5826,39.4442,39.5826,108191.0
2025-04-25 14:40:00,40.02,40.07,40.02,40.05,75314.0,39.5826,39.6321,39.5826,39.6123,75314.0
2025-04-25 14:50:00,40.05,40.06,39.95,39.95,122025.0,39.6123,39.6222,39.5134,39.5134,122025.0
2025-04-25 15:00:00,39.96,40.0,39.93,39.99,112854.0,39.5233,39.5628,39.4936,39.553,112854.0
2025-04-25 15:10:00,39.99,40.0,39.86,39.91,94217.0,39.553,39.5628,39.4244,39.4738,94217.0
2025-04-25 15:20:00,39.91,39.99,39.9,39.91,90886.0,39.4738,39.553,39.4639,39.4738,90886.0
2025-04-25 15:30:00,39.91,39.93,39.82,39.87,145106.0,39.4738,39.4936,39.3848,39.4343,145106.0
2025-04-25 15:40:00,39.87,39.88,39.79,39.82,137669.0,39.4343,39.4442,39.3551,39.3848,137669.0
2025-04-25 15:50:00,39.82,39.94,39.77,39.9,590386.0,39.3848,39.5035,39.3354,39.4639,590386.0
2025-04-28 09:30:00,40.05,40.29,40.05,40.22,175904.0,39.6123,39.8497,39.6123,39.7804,175904.0
2025-04-28 09:40:00,40.22,40.39,40.17,40.22,114848.0,39.7804,39.9486,39.731,39.7804,114848.0
2025-04-28 09:50:00,40.23,40.25,40.04,40.05,67141.0,39.7903,39.8101,39.6024,39.6123,67141.0
2025-04-28 10:00:00,40.05,40.21,40.04,40.12,90593.0,39.6123,39.7705,39.6024,39.6815,90593.0
2025-04-28 10:10:00,40.12,40.12,40.05,40.09,44890.0,39.6815,39.6815,39.6123,39.6519,44890.0
2025-04-28 10:20:00,40.09,40.19,40.08,40.15,55355.0,39.6519,39.7508,39.642,39.7112,55355.0
2025-04-28 10:30:00,40.16,40.18,40.08,40.18,74298.0,39.7211,39.7409,39.642,39.7409,74298.0
2025-04-28 10:40:00,40.17,40.2,40.06,40.2,78638.0,39.731,39.7607,39.6222,39.7607,78638.0
2025-04-28 10:50:00,40.19,40.2,40.01,40.02,90537.0,39.7508,39.7607,39.5727,39.5826,90537.0
2025-04-28 11:00:00,40.02,40.09,39.99,39.99,71008.0,39.5826,39.6519,39.553,39.553,71008.0
2025-04-28 11:10:00,40.0,40.02,39.93,39.98,82524.0,39.5628,39.5826,39.4936,39.5431,82524.0
2025-04-28 11:20:00,39.98,39.99,39.86,39.88,119262.0,39.5431,39.553,39.4244,39.4442,119262.0
2025-04-28 11:30:00,39.87,39.97,39.84,39.93,61083.0,39.4343,39.5332,39.4046,39.4936,61083.0
2025-04-28 11:40:00,39.93,39.97,39.9,39.94,59292.0,39.4936,39.5332,39.4639,39.5035,59292.0
2025-04-28 11:50:00,39.94,40.0,39.91,39.95,48930.0,39.5035,39.5628,39.4738,39.5134,48930.0
2025-04-28 12:00:00,39.94,39.95,39.84,39.85,48998.0,39.5035,39.5134,39.4046,39.4145,48998.0
2025-04-28 12:10:00,39.86,39.9,39.83,39.89,46772.0,39.4244,39.4639,39.3947,39.454,46772.0
2025-04-28 12:20:00,39.89,39.9,39.77,39.81,62709.0,39.454,39.4639,39.3354,39.3749,62709.0
2025-04-28 12:30:00,39.82,39.9,39.81,39.85,68012.0,39.3848,39.4639,39.3749,39.4145,68012.0
2025-04-28 12:40:00,39.84,39.92,39.83,39.91,44766.0,39.4046,39.4837,39.3947,39.4738,44766.0
2025-04-28 12:50:00,39.91,39.95,39.82,39.86,97504.0,39.4738,39.5134,39.3848,39.4244,97504.0
2025-04-28 13:00:00,39.86,39.87,39.8,39.8,63010.0,39.4244,39.4343,39.365,39.365,63010.0
2025-04-28 13:10:00,39.82,39.83,39.78,39.81,54938.0,39.3848,39.3947,39.3452,39.3749,54938.0
2025-04-28 13:20:00,39.82,39.88,39.79,39.8,83052.0,39.3848,39.4442,39.3551,39.365,83052.0
2025-04-28 13:30:00,39.8,39.88,39.77,39.88,86832.0,39.365,39.4442,39.3354,39.4442,86832.0
2025-04-28 13:40:00,39.88,39.89,39.78,39.84,65415.0,39.4442,39.454,39.3452,39.4046,65415.0
2025-04-28 13:50:00,39.84,39.95,39.84,39.91,40803.0,39.4046,39.5134,39.4046,39.4738,40803.0
2025-04-28 14:00:00,39.91,39.97,39.91,39.95,48620.0,39.4738,39.5332,39.4738,39.5134,48620.0
2025-04-28 14:10:00,39.94,39.95,39.89,39.92,76879.0,39.5035,39.5134,39.454,39.4837,76879.0
2025-04-28 14:20:00,39.92,40.02,39.91,39.98,76494.0,39.4837,39.5826,39.4738,39.5431,76494.0
2025-04-28 14:30:00,39.99,40.01,39.94,39.97,57130.0,39.553,39.5727,39.5035,39.5332,57130.0
2025-04-28 14:40:00,39.97,40.04,39.96,40.01,60489.0,39.5332,39.6024,39.5233,39.5727,60489.0
2025-04-28 14:50:00,40.01,40.03,40.0,40.01,49408.0,39.5727,39.5925,39.5628,39.5727,49408.0
2025-04-28 15:00:00,40.02,40.1,40.01,40.09,66043.0,39.5826,39.6617,39.5727,39.6519,66043.0
2025-04-28 15:10:00,40.09,40.09,40.04,40.08,56764.0,39.6519,39.6519,39.6024,39.642,56764.0
2025-04-28 15:20:00,40.08,40.16,40.07,40.11,121770.0,39.642,39.7211,39.6321,39.6716,121770.0
2025-04-28 15:30:00,40.1,40.14,40.06,40.09,135732.0,39.6617,39.7013,39.6222,39.6519,135732.0
2025-04-28 15:40:00,40.09,40.12,40.07,40.11,99231.0,39.6519,39.6815,39.6321,39.6716,99231.0
2025-04-28 15:50:00,40.11,40.23,40.09,40.14,471318.0,39.6716,39.7903,39.6519,39.7013,471318.0
2025-04-29 09:30:00,39.95,40.23,39.95,40.07,233110.0,39.5134,39.7903,39.5134,39.6321,233110.0
2025-04-29 09:40:00,40.08,40.2,40.01,40.12,181640.0,39.642,39.7607,39.5727,39.6815,181640.0
2025-04-29 09:50:00,40.12,40.19,40.0,40.02,190277.0,39.6815,39.7508,39.5628,39.5826,190277.0
2025-04-29 10:00:00,40.01,40.11,39.94,40.02,211646.0,39.5727,39.6716,39.5035,39.5826,211646.0
2025-04-29 10:10:00,40.02,40.03,39.87,39.91,172839.0,39.5826,39.5925,39.4343,39.4738,172839.0
2025-04-29 10:20:00,39.91,39.93,39.76,39.79,96513.0,39.4738,39.4936,39.3255,39.3551,96513.0
2025-04-29 10:30:00,39.78,40.05,39.77,40.05,130795.0,39.3452,39.6123,39.3354,39.6123,130795.0
2025-04-29 10:40:00,40.05,40.11,39.99,40.07,65638.0,39.6123,39.6716,39.553,39.6321,65638.0
2025-04-29 10:50:00,40.06,40.2,40.04,40.19,131466.0,39.6222,39.7607,39.6024,39.7508,131466.0
2025-04-29 11:00:00,40.19,40.23,40.11,40.2,168609.0,39.7508,39.7903,39.6716,39.7607,168609.0
2025-04-29 11:10:00,40.2,40.26,40.14,40.18,71314.0,39.7607,39.82,39.7013,39.7409,71314.0
2025-04-29 11:20:00,40.18,40.26,40.13,40.25,74557.0,39.7409,39.82,39.6914,39.8101,74557.0
2025-04-29 11:30:00,40.24,40.27,40.16,40.18,80026.0,39.8002,39.8299,39.7211,39.7409,80026.0
2025-04-29 11:40:00,40.19,40.27,40.18,40.22,53318.0,39.7508,39.8299,39.7409,39.7804,53318.0
2025-04-29 11:50:00,40.22,40.26,40.1,40.12,84681.0,39.7804,39.82,39.6617,39.6815,84681.0
2025-04-29 12:00:00,40.13,40.3,40.12,40.27,68099.0,39.6914,39.8596,39.6815,39.8299,68099.0
2025-04-29 12:10:00,40.27,40.3,40.25,40.28,41559.0,39.8299,39.8596,39.8101,39.8398,41559.0
2025-04-29 12:20:00,40.29,40.32,40.26,40.31,65739.0,39.8497,39.8793,39.82,39.8695,65739.0
2025-04-29 12:30:00,40.31,40.35,40.25,40.27,61070.0,39.8695,39.909,39.8101,39.8299,61070.0
2025-04-29 12:40:00,40.26,40.3,40.16,40.18,104471.0,39.82,39.8596,39.7211,39.7409,104471.0
2025-04-29 12:50:00,40.18,40.21,40.11,40.16,55268.0,39.7409,39.7705,39.6716,39.7211,55268.0
2025-04-29 13:00:00,40.16,40.22,40.13,40.2,41117.0,39.7211,39.7804,39.6914,39.7607,41117.0
2025-04-29 13:10:00,40.19,40.36,40.16,40.34,189024.0,39.7508,39.9189,39.7211,39.8991,189024.0
2025-04-29 13:20:00,40.34,40.36,40.28,40.33,59687.0,39.8991,39.9189,39.8398,39.8892,59687.0
2025-04-29 13:30:00,40.33,40.38,40.3,40.38,37805.0,39.8892,39.9387,39.8596,39.9387,37805.0
2025-04-29 13:40:00,40.39,40.51,40.38,40.5,226218.0,39.9486,40.0673,39.9387,40.0574,226218.0
2025-04-29 13:50:00,40.49,40.5,40.43,40.43,101330.0,40.0475,40.0574,39.9881,39.9881,101330.0
2025-04-29 14:00:00,40.44,40.5,40.44,40.47,86193.0,39.998,40.0574,39.998,40.0277,86193.0
2025-04-29 14:10:00,40.47,40.49,40.44,40.46,48453.0,40.0277,40.0475,39.998,40.0178,48453.0
2025-04-29 14:20:00,40.46,40.52,40.43,40.48,257281.0,40.0178,40.0772,39.9881,40.0376,257281.0
2025-04-29 14:30:00,40.48,40.51,40.46,40.5,64634.0,40.0376,40.0673,40.0178,40.0574,64634.0
2025-04-29 14:40:00,40.5,40.5,40.45,40.47,62150.0,40.0574,40.0574,40.0079,40.0277,62150.0
2025-04-29 14:50:00,40.47,40.48,40.42,40.42,88295.0,40.0277,40.0376,39.9783,39.9783,88295.0
2025-04-29 15:00:00,40.43,40.5,40.42,40.48,251186.0,39.9881,40.0574,39.9783,40.0376,251186.0
2025-04-29 15:10:00,40.48,40.54,40.48,40.52,306683.0,40.0376,40.0969,40.0376,40.0772,306683.0
2025-04-29 15:20:00,40.52,40.57,40.5,40.54,157613.0,40.0772,40.1266,40.0574,40.0969,157613.0
2025-04-29 15:30:00,40.54,40.56,40.52,40.52,161529.0,40.0969,40.1167,40.0772,40.0772,161529.0
2025-04-29 15:40:00,40.52,40.54,40.4,40.46,573541.0,40.0772,40.0969,39.9585,40.0178,573541.0
2025-04-29 15:50:00,40.46,40.55,40.43,40.49,685816.0,40.0178,40.1068,39.9881,40.0475,685816.0
2025-04-30 09:30:00,39.73,39.81,39.42,39.47,284112.0,39.2958,39.3749,38.9892,39.0386,284112.0
2025-04-30 09:40:00,39.48,39.56,39.32,39.51,173677.0,39.0485,39.1277,38.8903,39.0782,173677.0
2025-04-30 09:50:00,39.5,39.52,39.28,39.31,103123.0,39.0683,39.0881,38.8507,38.8804,103123.0
2025-04-30 10:00:00,39.32,39.48,39.29,39.42,111961.0,38.8903,39.0485,38.8606,38.9892,111961.0
2025-04-30 10:10:00,39.43,39.67,39.42,39.66,112700.0,38.9991,39.2364,38.9892,39.2266,112700.0
2025-04-30 10:20:00,39.65,39.82,39.64,39.79,91815.0,39.2167,39.3848,39.2068,39.3551,91815.0
2025-04-30 10:30:00,39.8,39.88,39.72,39.79,80784.0,39.365,39.4442,39.2859,39.3551,80784.0
2025-04-30 10:40:00,39.79,39.79,39.67,39.72,109201.0,39.3551,39.3551,39.2364,39.2859,109201.0
2025-04-30 10:50:00,39.72,39.81,39.65,39.75,104619.0,39.2859,39.3749,39.2167,39.3156,104619.0
2025-04-30 11:00:00,39.76,39.93,39.74,39.89,131961.0,39.3255,39.4936,39.3057,39.454,131961.0
2025-04-30 11:10:00,39.9,39.96,39.88,39.94,85384.0,39.4639,39.5233,39.4442,39.5035,85384.0
2025-04-30 11:20:00,39.93,40.0,39.83,39.85,112149.0,39.4936,39.5628,39.3947,39.4145,112149.0
2025-04-30 11:30:00,39.85,39.94,39.82,39.86,142970.0,39.4145,39.5035,39.3848,39.4244,142970.0
2025-04-30 11:40:00,39.86,39.94,39.85,39.91,151528.0,39.4244,39.5035,39.4145,39.4738,151528.0
2025-04-30 11:50:00,39.91,39.94,39.83,39.9,93201.0,39.4738,39.5035,39.3947,39.4639,93201.0
2025-04-30 12:00:00,39.91,40.02,39.88,40.0,109092.0,39.4738,39.5826,39.4442,39.5628,109092.0
2025-04-30 12:10:00,40.0,40.0,39.89,39.93,67167.0,39.5628,39.5628,39.454,39.4936,67167.0
2025-04-30 12:20:00,39.94,39.95,39.82,39.84,49908.0,39.5035,39.5134,39.3848,39.4046,49908.0
2025-04-30 12:30:00,39.84,39.9,39.76,39.89,84453.0,39.4046,39.4639,39.3255,39.454,84453.0
2025-04-30 12:40:00,39.89,39.94,39.88,39.92,62581.0,39.454,39.5035,39.4442,39.4837,62581.0
2025-04-30 12:50:00,39.91,39.97,39.9,39.94,69521.0,39.4738,39.5332,39.4639,39.5035,69521.0
2025-04-30 13:00:00,39.94,39.97,39.86,39.88,44617.0,39.5035,39.5332,39.4244,39.4442,44617.0
2025-04-30 13:10:00,39.87,39.92,39.81,39.91,67017.0,39.4343,39.4837,39.3749,39.4738,67017.0
2025-04-30 13:20:00,39.91,39.98,39.89,39.97,74137.0,39.4738,39.5431,39.454,39.5332,74137.0
2025-04-30 13:30:00,39.96,40.08,39.95,40.05,106429.0,39.5233,39.642,39.5134,39.6123,106429.0
2025-04-30 13:40:00,40.05,40.07,40.01,40.05,63478.0,39.6123,39.6321,39.5727,39.6123,63478.0
2025-04-30 13:50:00,40.05,40.08,40.02,40.04,62230.0,39.6123,39.642,39.5826,39.6024,62230.0
2025-04-30 14:00:00,40.04,40.28,39.99,40.08,317549.0,39.6024,39.8398,39.553,39.642,317549.0
2025-04-30 14:10:00,40.08,40.2,40.07,40.13,121527.0,39.642,39.7607,39.6321,39.6914,121527.0
2025-04-30 14:20:00,40.13,40.14,39.95,39.99,117870.0,39.6914,39.7013,39.5134,39.553,117870.0
2025-04-30 14:30:00,40.0,40.02,39.9,39.91,242359.0,39.5628,39.5826,39.4639,39.4738,242359.0
2025-04-30 14:40:00,39.9,40.0,39.88,39.97,177275.0,39.4639,39.5628,39.4442,39.5332,177275.0
2025-04-30 14:50:00,39.97,39.97,39.84,39.87,149245.0,39.5332,39.5332,39.4046,39.4343,149245.0
2025-04-30 15:00:00,39.88,39.98,39.87,39.97,84316.0,39.4442,39.5431,39.4343,39.5332,84316.0
2025-04-30 15:10:00,39.96,40.08,39.95,40.03,217671.0,39.5233,39.642,39.5134,39.5925,217671.0
2025-04-30 15:20:00,40.02,40.12,40.0,40.01,264286.0,39.5826,39.6815,39.5628,39.5727,264286.0
2025-04-30 15:30:00,40.01,40.03,39.9,39.95,182358.0,39.5727,39.5925,39.4639,39.5134,182358.0
2025-04-30 15:40:00,39.94,40.23,39.92,40.21,180278.0,39.5035,39.7903,39.4837,39.7705,180278.0
2025-04-30 15:50:00,40.21,40.47,40.19,40.32,1219623.0,39.7705,40.0277,39.7508,39.8793,1219623.0
2025-05-01 09:30:00,40.16,40.49,39.99,40.39,281995.0,39.7211,40.0475,39.553,39.9486,281995.0
2025-05-01 09:40:00,40.39,40.58,40.35,40.53,204401.0,39.9486,40.1365,39.909,40.087,204401.0
2025-05-01 09:50:00,40.53,40.71,40.46,40.47,149232.0,40.087,40.2651,40.0178,40.0277,149232.0
2025-05-01 10:00:00,40.48,40.77,40.48,40.59,217060.0,40.0376,40.3244,40.0376,40.1464,217060.0
2025-05-01 10:10:00,40.59,40.74,40.52,40.66,126793.0,40.1464,40.2948,40.0772,40.2156,126793.0
2025-05-01 10:20:00,40.67,40.78,40.65,40.69,144959.0,40.2255,40.3343,40.2057,40.2453,144959.0
2025-05-01 10:30:00,40.69,40.71,40.56,40.71,75690.0,40.2453,40.2651,40.1167,40.2651,75690.0
2025-05-01 10:40:00,40.71,40.84,40.71,40.82,311400.0,40.2651,40.3937,40.2651,40.3739,311400.0
2025-05-01 10:50:00,40.83,40.89,40.81,40.89,116037.0,40.3838,40.4431,40.364,40.4431,116037.0
2025-05-01 11:00:00,40.89,40.91,40.83,40.87,86059.0,40.4431,40.4629,40.3838,40.4233,86059.0
2025-05-01 11:10:00,40.87,40.9,40.82,40.87,127625.0,40.4233,40.453,40.3739,40.4233,127625.0
2025-05-01 11:20:00,40.87,40.91,40.83,40.85,104205.0,40.4233,40.4629,40.3838,40.4036,104205.0
2025-05-01 11:30:00,40.86,40.87,40.77,40.8,304377.0,40.4134,40.4233,40.3244,40.3541,304377.0
2025-05-01 11:40:00,40.8,40.84,40.74,40.8,84630.0,40.3541,40.3937,40.2948,40.3541,84630.0
2025-05-01 11:50:00,40.79,40.8,40.63,40.65,64435.0,40.3442,40.3541,40.186,40.2057,64435.0
2025-05-01 12:00:00,40.65,40.75,40.6,40.73,286251.0,40.2057,40.3046,40.1563,40.2849,286251.0
2025-05-01 12:10:00,40.73,40.74,40.59,40.63,69129.0,40.2849,40.2948,40.1464,40.186,69129.0
2025-05-01 12:20:00,40.64,40.72,40.6,40.68,57801.0,40.1958,40.275,40.1563,40.2354,57801.0
2025-05-01 12:30:00,40.68,40.75,40.66,40.69,52040.0,40.2354,40.3046,40.2156,40.2453,52040.0
2025-05-01 12:40:00,40.69,40.72,40.63,40.64,51223.0,40.2453,40.275,40.186,40.1958,51223.0
2025-05-01 12:50:00,40.64,40.68,40.6,40.62,55193.0,40.1958,40.2354,40.1563,40.1761,55193.0
2025-05-01 13:00:00,40.62,40.71,40.61,40.71,49854.0,40.1761,40.2651,40.1662,40.2651,49854.0
2025-05-01 13:10:00,40.71,40.76,40.69,40.73,102236.0,40.2651,40.3145,40.2453,40.2849,102236.0
2025-05-01 13:20:00,40.73,40.74,40.62,40.67,52465.0,40.2849,40.2948,40.1761,40.2255,52465.0
2025-05-01 13:30:00,40.67,40.72,40.65,40.66,57485.0,40.2255,40.275,40.2057,40.2156,57485.0
2025-05-01 13:40:00,40.66,40.67,40.59,40.66,68582.0,40.2156,40.2255,40.1464,40.2156,68582.0
2025-05-01 13:50:00,40.66,40.69,40.58,40.6,46106.0,40.2156,40.2453,40.1365,40.1563,46106.0
2025-05-01 14:00:00,40.59,40.67,40.57,40.65,29514.0,40.1464,40.2255,40.1266,40.2057,29514.0
2025-05-01 14:10:00,40.65,40.68,40.63,40.65,117685.0,40.2057,40.2354,40.186,40.2057,117685.0
2025-05-01 14:20:00,40.65,40.65,40.54,40.63,100360.0,40.2057,40.2057,40.0969,40.186,100360.0
2025-05-01 14:30:00,40.64,40.68,40.62,40.66,43213.0,40.1958,40.2354,40.1761,40.2156,43213.0
2025-05-01 14:40:00,40.66,40.71,40.63,40.67,63922.0,40.2156,40.2651,40.186,40.2255,63922.0
2025-05-01 14:50:00,40.66,40.69,40.65,40.68,48181.0,40.2156,40.2453,40.2057,40.2354,48181.0
2025-05-01 15:00:00,40.68,40.73,40.66,40.66,64616.0,40.2354,40.2849,40.2156,40.2156,64616.0
2025-05-01 15:10:00,40.66,40.7,40.62,40.68,72619.0,40.2156,40.2552,40.1761,40.2354,72619.0
2025-05-01 15:20:00,40.68,40.8,40.67,40.8,200564.0,40.2354,40.3541,40.2255,40.3541,200564.0
2025-05-01 15:30:00,40.8,40.83,40.75,40.76,129545.0,40.3541,40.3838,40.3046,40.3145,129545.0
2025-05-01 15:40:00,40.76,40.85,40.75,40.84,220930.0,40.3145,40.4036,40.3046,40.3937,220930.0
2025-05-01 15:50:00,40.85,40.86,40.43,40.49,531027.0,40.4036,40.4134,39.9881,40.0475,531027.0
2025-05-02 09:30:00,40.83,41.4,40.75,41.28,193267.0,40.3838,40.9475,40.3046,40.8289,193267.0
2025-05-02 09:40:00,41.29,41.3,41.06,41.07,97583.0,40.8387,40.8486,40.6113,40.6211,97583.0
2025-05-02 09:50:00,41.07,41.1,40.92,41.05,74654.0,40.6211,40.6508,40.4728,40.6014,74654.0
2025-05-02 10:00:00,41.05,41.21,40.99,41.21,52474.0,40.6014,40.7596,40.542,40.7596,52474.0
2025-05-02 10:10:00,41.22,41.29,41.16,41.25,65236.0,40.7695,40.8387,40.7102,40.7992,65236.0
2025-05-02 10:20:00,41.24,41.33,41.18,41.33,64868.0,40.7893,40.8783,40.7299,40.8783,64868.0
2025-05-02 10:30:00,41.32,41.34,41.2,41.27,65842.0,40.8684,40.8882,40.7497,40.819,65842.0
2025-05-02 10:40:00,41.26,41.26,41.17,41.18,79805.0,40.8091,40.8091,40.7201,40.7299,79805.0
2025-05-02 10:50:00,41.18,41.27,41.13,41.25,144296.0,40.7299,40.819,40.6805,40.7992,144296.0
2025-05-02 11:00:00,41.25,41.34,41.22,41.3,95949.0,40.7992,40.8882,40.7695,40.8486,95949.0
2025-05-02 11:10:00,41.3,41.34,41.26,41.27,47268.0,40.8486,40.8882,40.8091,40.819,47268.0
2025-05-02 11:20:00,41.27,41.29,41.16,41.19,69826.0,40.819,40.8387,40.7102,40.7398,69826.0
2025-05-02 11:30:00,41.19,41.27,41.17,41.26,63185.0,40.7398,40.819,40.7201,40.8091,63185.0
2025-05-02 11:40:00,41.26,41.32,41.25,41.32,47561.0,40.8091,40.8684,40.7992,40.8684,47561.0
2025-05-02 11:50:00,41.31,41.38,41.3,41.32,68939.0,40.8585,40.9278,40.8486,40.8684,68939.0
2025-05-02 12:00:00,41.31,41.44,41.3,41.44,177645.0,40.8585,40.9871,40.8486,40.9871,177645.0
2025-05-02 12:10:00,41.45,41.55,41.42,41.48,93836.0,40.997,41.0959,40.9673,41.0267,93836.0
2025-05-02 12:20:00,41.5,41.52,41.45,41.47,69401.0,41.0464,41.0662,40.997,41.0168,69401.0
2025-05-02 12:30:00,41.46,41.52,41.44,41.5,42436.0,41.0069,41.0662,40.9871,41.0464,42436.0
2025-05-02 12:40:00,41.5,41.5,41.45,41.46,48170.0,41.0464,41.0464,40.997,41.0069,48170.0
2025-05-02 12:50:00,41.46,41.46,41.39,41.41,82384.0,41.0069,41.0069,40.9377,40.9574,82384.0
2025-05-02 13:00:00,41.41,41.43,41.37,41.38,73337.0,40.9574,40.9772,40.9179,40.9278,73337.0
2025-05-02 13:10:00,41.38,41.43,41.37,41.41,95116.0,40.9278,40.9772,40.9179,40.9574,95116.0
2025-05-02 13:20:00,41.41,41.45,41.35,41.41,49551.0,40.9574,40.997,40.8981,40.9574,49551.0
2025-05-02 13:30:00,41.41,41.44,41.39,41.43,27976.0,40.9574,40.9871,40.9377,40.9772,27976.0
2025-05-02 13:40:00,41.43,41.47,41.41,41.44,42217.0,40.9772,41.0168,40.9574,40.9871,42217.0
2025-05-02 13:50:00,41.44,41.45,41.41,41.41,68954.0,40.9871,40.997,40.9574,40.9574,68954.0
2025-05-02 14:00:00,41.41,41.46,41.41,41.45,59153.0,40.9574,41.0069,40.9574,40.997,59153.0
2025-05-02 14:10:00,41.44,41.45,41.41,41.41,44831.0,40.9871,40.997,40.9574,40.9574,44831.0
2025-05-02 14:20:00,41.42,41.44,41.39,41.43,45920.0,40.9673,40.9871,40.9377,40.9772,45920.0
2025-05-02 14:30:00,41.43,41.53,41.42,41.48,123969.0,40.9772,41.0761,40.9673,41.0267,123969.0
2025-05-02 14:40:00,41.49,41.53,41.42,41.43,52760.0,41.0366,41.0761,40.9673,40.9772,52760.0
2025-05-02 14:50:00,41.43,41.47,41.39,41.41,69400.0,40.9772,41.0168,40.9377,40.9574,69400.0
2025-05-02 15:00:00,41.41,41.47,41.39,41.47,66187.0,40.9574,41.0168,40.9377,41.0168,66187.0
2025-05-02 15:10:00,41.47,41.52,41.43,41.51,58870.0,41.0168,41.0662,40.9772,41.0563,58870.0
2025-05-02 15:20:00,41.51,41.6,41.5,41.58,96497.0,41.0563,41.1454,41.0464,41.1256,96497.0
2025-05-02 15:30:00,41.57,41.57,41.46,41.48,152879.0,41.1157,41.1157,41.0069,41.0267,152879.0
2025-05-02 15:40:00,41.48,41.52,41.41,41.44,145921.0,41.0267,41.0662,40.9574,40.9871,145921.0
2025-05-02 15:50:00,41.43,41.56,41.42,41.46,711310.0,40.9772,41.1058,40.9673,41.0069,711310.0
2025-05-05 09:30:00,41.0,41.42,40.94,41.39,237786.0,40.5519,40.9673,40.4926,40.9377,237786.0
2025-05-05 09:40:00,41.39,41.49,41.32,41.45,120053.0,40.9377,41.0366,40.8684,40.997,120053.0
2025-05-05 09:50:00,41.45,41.57,41.35,41.52,121572.0,40.997,41.1157,40.8981,41.0662,121572.0
2025-05-05 10:00:00,41.52,41.69,41.52,41.65,133134.0,41.0662,41.2344,41.0662,41.1948,133134.0
2025-05-05 10:10:00,41.64,41.71,41.6,41.68,58422.0,41.1849,41.2542,41.1454,41.2245,58422.0
2025-05-05 10:20:00,41.68,41.84,41.64,41.82,101394.0,41.2245,41.3827,41.1849,41.363,101394.0
2025-05-05 10:30:00,41.82,41.93,41.77,41.93,92841.0,41.363,41.4717,41.3135,41.4717,92841.0
2025-05-05 10:40:00,41.92,41.96,41.83,41.84,51925.0,41.4619,41.5014,41.3728,41.3827,51925.0
2025-05-05 10:50:00,41.83,41.89,41.77,41.88,74751.0,41.3728,41.4322,41.3135,41.4223,74751.0
2025-05-05 11:00:00,41.87,41.94,41.85,41.89,78194.0,41.4124,41.4816,41.3926,41.4322,78194.0
2025-05-05 11:10:00,41.88,41.89,41.84,41.87,61254.0,41.4223,41.4322,41.3827,41.4124,61254.0
2025-05-05 11:20:00,41.87,41.93,41.85,41.9,61710.0,41.4124,41.4717,41.3926,41.4421,61710.0
2025-05-05 11:30:00,41.9,41.92,41.81,41.83,65755.0,41.4421,41.4619,41.3531,41.3728,65755.0
2025-05-05 11:40:00,41.83,41.93,41.81,41.91,37796.0,41.3728,41.4717,41.3531,41.452,37796.0
2025-05-05 11:50:00,41.91,42.02,41.91,41.95,76332.0,41.452,41.5608,41.452,41.4915,76332.0
2025-05-05 12:00:00,41.95,42.0,41.94,41.97,59174.0,41.4915,41.541,41.4816,41.5113,59174.0
2025-05-05 12:10:00,41.97,42.0,41.95,41.97,77157.0,41.5113,41.541,41.4915,41.5113,77157.0
2025-05-05 12:20:00,41.97,41.97,41.9,41.93,64330.0,41.5113,41.5113,41.4421,41.4717,64330.0
2025-05-05 12:30:00,41.93,41.96,41.89,41.93,49973.0,41.4717,41.5014,41.4322,41.4717,49973.0
2025-05-05 12:40:00,41.94,41.96,41.91,41.92,38704.0,41.4816,41.5014,41.452,41.4619,38704.0
2025-05-05 12:50:00,41.93,41.97,41.92,41.94,48631.0,41.4717,41.5113,41.4619,41.4816,48631.0
2025-05-05 13:00:00,41.93,41.93,41.85,41.86,33990.0,41.4717,41.4717,41.3926,41.4025,33990.0
2025-05-05 13:10:00,41.86,41.91,41.82,41.84,56863.0,41.4025,41.452,41.363,41.3827,56863.0
2025-05-05 13:20:00,41.84,41.85,41.79,41.79,31257.0,41.3827,41.3926,41.3333,41.3333,31257.0
2025-05-05 13:30:00,41.8,41.89,41.79,41.88,55192.0,41.3432,41.4322,41.3333,41.4223,55192.0
2025-05-05 13:40:00,41.89,41.96,41.87,41.96,77706.0,41.4322,41.5014,41.4124,41.5014,77706.0
2025-05-05 13:50:00,41.95,41.97,41.87,41.88,81141.0,41.4915,41.5113,41.4124,41.4223,81141.0
2025-05-05 14:00:00,41.88,41.92,41.85,41.88,47812.0,41.4223,41.4619,41.3926,41.4223,47812.0
2025-05-05 14:10:00,41.89,41.95,41.87,41.91,58744.0,41.4322,41.4915,41.4124,41.452,58744.0
2025-05-05 14:20:00,41.9,41.91,41.84,41.84,52869.0,41.4421,41.452,41.3827,41.3827,52869.0
2025-05-05 14:30:00,41.84,41.86,41.8,41.84,73089.0,41.3827,41.4025,41.3432,41.3827,73089.0
2025-05-05 14:40:00,41.84,41.86,41.8,41.83,58187.0,41.3827,41.4025,41.3432,41.3728,58187.0
2025-05-05 14:50:00,41.83,41.85,41.74,41.77,57867.0,41.3728,41.3926,41.2838,41.3135,57867.0
2025-05-05 15:00:00,41.76,41.8,41.71,41.76,39061.0,41.3036,41.3432,41.2542,41.3036,39061.0
2025-05-05 15:10:00,41.76,41.76,41.7,41.7,53853.0,41.3036,41.3036,41.2443,41.2443,53853.0
2025-05-05 15:20:00,41.7,41.71,41.62,41.68,50562.0,41.2443,41.2542,41.1651,41.2245,50562.0
2025-05-05 15:30:00,41.67,41.7,41.64,41.66,44352.0,41.2146,41.2443,41.1849,41.2047,44352.0
2025-05-05 15:40:00,41.66,41.67,41.55,41.59,89670.0,41.2047,41.2146,41.0959,41.1355,89670.0
2025-05-05 15:50:00,41.58,41.6,41.42,41.45,406176.0,41.1256,41.1454,40.9673,40.997,406176.0
2025-05-06 09:30:00,41.05,41.21,40.91,41.19,218806.0,40.6014,40.7596,40.4629,40.7398,218806.0
2025-05-06 09:40:00,41.18,41.19,40.99,41.0,73253.0,40.7299,40.7398,40.542,40.5519,73253.0
2025-05-06 09:50:00,41.0,41.09,40.88,41.09,61259.0,40.5519,40.6409,40.4332,40.6409,61259.0
2025-05-06 10:00:00,41.09,41.12,41.02,41.1,68557.0,40.6409,40.6706,40.5717,40.6508,68557.0
2025-05-06 10:10:00,41.11,41.18,41.1,41.18,73433.0,40.6607,40.7299,40.6508,40.7299,73433.0
2025-05-06 10:20:00,41.18,41.29,41.18,41.27,63377.0,40.7299,40.8387,40.7299,40.819,63377.0
2025-05-06 10:30:00,41.27,41.31,41.23,41.28,46384.0,40.819,40.8585,40.7794,40.8289,46384.0
2025-05-06 10:40:00,41.29,41.36,41.25,41.34,65576.0,40.8387,40.908,40.7992,40.8882,65576.0
2025-05-06 10:50:00,41.34,41.35,41.28,41.31,44699.0,40.8882,40.8981,40.8289,40.8585,44699.0
2025-05-06 11:00:00,41.31,41.37,41.3,41.3,58001.0,40.8585,40.9179,40.8486,40.8486,58001.0
2025-05-06 11:10:00,41.32,41.32,41.22,41.3,65511.0,40.8684,40.8684,40.7695,40.8486,65511.0
2025-05-06 11:20:00,41.3,41.37,41.29,41.34,52897.0,40.8486,40.9179,40.8387,40.8882,52897.0
2025-05-06 11:30:00,41.34,41.37,41.28,41.33,75454.0,40.8882,40.9179,40.8289,40.8783,75454.0
2025-05-06 11:40:00,41.32,41.32,41.2,41.29,51437.0,40.8684,40.8684,40.7497,40.8387,51437.0
2025-05-06 11:50:00,41.29,41.29,41.18,41.2,65781.0,40.8387,40.8387,40.7299,40.7497,65781.0
2025-05-06 12:00:00,41.2,41.25,41.16,41.18,46310.0,40.7497,40.7992,40.7102,40.7299,46310.0
2025-05-06 12:10:00,41.18,41.4,41.17,41.3,95898.0,40.7299,40.9475,40.7201,40.8486,95898.0
2025-05-06 12:20:00,41.29,41.31,41.17,41.22,82293.0,40.8387,40.8585,40.7201,40.7695,82293.0
2025-05-06 12:30:00,41.23,41.27,41.21,41.22,32661.0,40.7794,40.819,40.7596,40.7695,32661.0
2025-05-06 12:40:00,41.22,41.22,41.09,41.15,39320.0,40.7695,40.7695,40.6409,40.7003,39320.0
2025-05-06 12:50:00,41.14,41.15,41.06,41.06,48523.0,40.6904,40.7003,40.6113,40.6113,48523.0
2025-05-06 13:00:00,41.07,41.14,41.05,41.13,39512.0,40.6211,40.6904,40.6014,40.6805,39512.0
2025-05-06 13:10:00,41.13,41.16,41.08,41.14,32999.0,40.6805,40.7102,40.631,40.6904,32999.0
2025-05-06 13:20:00,41.14,41.14,41.04,41.07,48568.0,40.6904,40.6904,40.5915,40.6211,48568.0
2025-05-06 13:30:00,41.07,41.11,40.99,41.0,54802.0,40.6211,40.6607,40.542,40.5519,54802.0
2025-05-06 13:40:00,41.0,41.01,40.96,40.97,28715.0,40.5519,40.5618,40.5123,40.5222,28715.0
2025-05-06 13:50:00,40.96,40.99,40.93,40.95,39238.0,40.5123,40.542,40.4827,40.5025,39238.0
2025-05-06 14:00:00,40.95,41.06,40.94,41.05,80397.0,40.5025,40.6113,40.4926,40.6014,80397.0
2025-05-06 14:10:00,41.06,41.07,41.0,41.06,36044.0,40.6113,40.6211,40.5519,40.6113,36044.0
2025-05-06 14:20:00,41.05,41.17,41.05,41.16,67494.0,40.6014,40.7201,40.6014,40.7102,67494.0
2025-05-06 14:30:00,41.16,41.19,41.1,41.12,41788.0,40.7102,40.7398,40.6508,40.6706,41788.0
2025-05-06 14:40:00,41.12,41.2,41.12,41.19,31075.0,40.6706,40.7497,40.6706,40.7398,31075.0
2025-05-06 14:50:00,41.18,41.21,41.14,41.2,41933.0,40.7299,40.7596,40.6904,40.7497,41933.0
2025-05-06 15:00:00,41.19,41.22,41.14,41.16,39951.0,40.7398,40.7695,40.6904,40.7102,39951.0
2025-05-06 15:10:00,41.17,41.19,41.11,41.13,55154.0,40.7201,40.7398,40.6607,40.6805,55154.0
2025-05-06 15:20:00,41.13,41.17,41.11,41.16,48213.0,40.6805,40.7201,40.6607,40.7102,48213.0
2025-05-06 15:30:00,41.16,41.21,41.14,41.16,85118.0,40.7102,40.7596,40.6904,40.7102,85118.0
2025-05-06 15:40:00,41.16,41.2,41.14,41.19,94864.0,40.7102,40.7497,40.6904,40.7398,94864.0
2025-05-06 15:50:00,41.18,41.2,40.94,40.97,696790.0,40.7299,40.7497,40.4926,40.5222,696790.0
2025-05-07 09:30:00,41.25,41.5,41.21,41.48,245792.0,40.7992,41.0464,40.7596,41.0267,245792.0
2025-05-07 09:40:00,41.48,41.64,41.45,41.45,130578.0,41.0267,41.1849,40.997,40.997,130578.0
2025-05-07 09:50:00,41.45,41.58,41.39,41.54,141121.0,40.997,41.1256,40.9377,41.086,141121.0
2025-05-07 10:00:00,41.55,41.55,41.43,41.46,90707.0,41.0959,41.0959,40.9772,41.0069,90707.0
2025-05-07 10:10:00,41.47,41.48,41.37,41.45,99187.0,41.0168,41.0267,40.9179,40.997,99187.0
2025-05-07 10:20:00,41.45,41.46,41.39,41.44,56359.0,40.997,41.0069,40.9377,40.9871,56359.0
2025-05-07 10:30:00,41.45,41.46,41.39,41.41,60573.0,40.997,41.0069,40.9377,40.9574,60573.0
2025-05-07 10:40:00,41.41,41.45,41.37,41.44,60915.0,40.9574,40.997,40.9179,40.9871,60915.0
2025-05-07 10:50:00,41.43,41.48,41.4,41.48,72848.0,40.9772,41.0267,40.9475,41.0267,72848.0
2025-05-07 11:00:00,41.47,41.52,41.42,41.52,54231.0,41.0168,41.0662,40.9673,41.0662,54231.0
2025-05-07 11:10:00,41.52,41.54,41.44,41.5,75232.0,41.0662,41.086,40.9871,41.0464,75232.0
2025-05-07 11:20:00,41.5,41.59,41.46,41.58,109940.0,41.0464,41.1355,41.0069,41.1256,109940.0
2025-05-07 11:30:00,41.58,41.63,41.56,41.63,64454.0,41.1256,41.175,41.1058,41.175,64454.0
2025-05-07 11:40:00,41.63,41.68,41.55,41.59,124948.0,41.175,41.2245,41.0959,41.1355,124948.0
2025-05-07 11:50:00,41.58,41.65,41.56,41.62,74818.0,41.1256,41.1948,41.1058,41.1651,74818.0
2025-05-07 12:00:00,41.62,41.65,41.57,41.6,55503.0,41.1651,41.1948,41.1157,41.1454,55503.0
2025-05-07 12:10:00,41.6,41.64,41.58,41.64,75762.0,41.1454,41.1849,41.1256,41.1849,75762.0
2025-05-07 12:20:00,41.64,41.64,41.46,41.46,52419.0,41.1849,41.1849,41.0069,41.0069,52419.0
2025-05-07 12:30:00,41.47,41.54,41.47,41.51,46700.0,41.0168,41.086,41.0168,41.0563,46700.0
2025-05-07 12:40:00,41.51,41.56,41.51,41.55,39008.0,41.0563,41.1058,41.0563,41.0959,39008.0
2025-05-07 12:50:00,41.56,41.62,41.54,41.59,69522.0,41.1058,41.1651,41.086,41.1355,69522.0
2025-05-07 13:00:00,41.59,41.61,41.56,41.58,45390.0,41.1355,41.1552,41.1058,41.1256,45390.0
2025-05-07 13:10:00,41.58,41.6,41.54,41.56,36197.0,41.1256,41.1454,41.086,41.1058,36197.0
2025-05-07 13:20:00,41.55,41.56,41.5,41.51,49232.0,41.0959,41.1058,41.0464,41.0563,49232.0
2025-05-07 13:30:00,41.51,41.51,41.42,41.44,43796.0,41.0563,41.0563,40.9673,40.9871,43796.0
2025-05-07 13:40:00,41.44,41.47,41.39,41.47,53553.0,40.9871,41.0168,40.9377,41.0168,53553.0
2025-05-07 13:50:00,41.48,41.5,41.33,41.33,192247.0,41.0267,41.0464,40.8783,40.8783,192247.0
2025-05-07 14:00:00,41.31,41.48,41.14,41.18,194602.0,40.8585,41.0267,40.6904,40.7299,194602.0
2025-05-07 14:10:00,41.19,41.25,41.13,41.23,108193.0,40.7398,40.7992,40.6805,40.7794,108193.0
2025-05-07 14:20:00,41.24,41.33,41.22,41.3,67890.0,40.7893,40.8783,40.7695,40.8486,67890.0
2025-05-07 14:30:00,41.3,41.5,41.27,41.47,153461.0,40.8486,41.0464,40.819,41.0168,153461.0
2025-05-07 14:40:00,41.48,41.52,41.29,41.35,147040.0,41.0267,41.0662,40.8387,40.8981,147040.0
2025-05-07 14:50:00,41.35,41.6,41.28,41.55,216000.0,40.8981,41.1454,40.8289,41.0959,216000.0
2025-05-07 15:00:00,41.55,41.56,41.42,41.45,241478.0,41.0959,41.1058,40.9673,40.997,241478.0
2025-05-07 15:10:00,41.46,41.46,41.35,41.46,148035.0,41.0069,41.0069,40.8981,41.0069,148035.0
2025-05-07 15:20:00,41.45,41.46,41.2,41.22,124013.0,40.997,41.0069,40.7497,40.7695,124013.0
2025-05-07 15:30:00,41.22,41.28,41.16,41.26,129147.0,40.7695,40.8289,40.7102,40.8091,129147.0
2025-05-07 15:40:00,41.26,41.54,41.24,41.25,538740.0,40.8091,41.086,40.7893,40.7992,538740.0
2025-05-07 15:50:00,41.24,41.33,41.16,41.27,552403.0,40.7893,40.8783,40.7102,40.819,552403.0
2025-05-08 09:30:00,41.78,41.88,41.5,41.76,178717.0,41.3234,41.4223,41.0464,41.3036,178717.0
2025-05-08 09:40:00,41.76,41.93,41.76,41.89,125339.0,41.3036,41.4717,41.3036,41.4322,125339.0
2025-05-08 09:50:00,41.91,42.04,41.88,42.02,73553.0,41.452,41.5805,41.4223,41.5608,73553.0
2025-05-08 10:00:00,42.02,42.07,41.87,41.91,87898.0,41.5608,41.6102,41.4124,41.452,87898.0
2025-05-08 10:10:00,41.91,41.91,41.74,41.77,237603.0,41.452,41.452,41.2838,41.3135,237603.0
2025-05-08 10:20:00,41.77,41.95,41.77,41.93,154716.0,41.3135,41.4915,41.3135,41.4717,154716.0
2025-05-08 10:30:00,41.93,42.08,41.92,41.92,99027.0,41.4717,41.6201,41.4619,41.4619,99027.0
2025-05-08 10:40:00,41.91,41.96,41.83,41.88,129861.0,41.452,41.5014,41.3728,41.4223,129861.0
2025-05-08 10:50:00,41.88,41.92,41.71,41.77,114610.0,41.4223,41.4619,41.2542,41.3135,114610.0
2025-05-08 11:00:00,41.76,41.9,41.72,41.89,92113.0,41.3036,41.4421,41.264,41.4322,92113.0
2025-05-08 11:10:00,41.89,41.93,41.87,41.93,63893.0,41.4322,41.4717,41.4124,41.4717,63893.0
2025-05-08 11:20:00,41.93,42.13,41.9,42.05,167816.0,41.4717,41.6696,41.4421,41.5904,167816.0
2025-05-08 11:30:00,42.05,42.13,41.97,42.12,116011.0,41.5904,41.6696,41.5113,41.6597,116011.0
2025-05-08 11:40:00,42.13,42.34,42.13,42.3,104134.0,41.6696,41.8773,41.6696,41.8377,104134.0
2025-05-08 11:50:00,42.3,42.3,42.14,42.18,144881.0,41.8377,41.8377,41.6795,41.719,144881.0
2025-05-08 12:00:00,42.18,42.22,42.12,42.15,59849.0,41.719,41.7586,41.6597,41.6893,59849.0
2025-05-08 12:10:00,42.16,42.28,42.14,42.23,162721.0,41.6992,41.8179,41.6795,41.7685,162721.0
2025-05-08 12:20:00,42.23,42.28,42.13,42.15,102580.0,41.7685,41.8179,41.6696,41.6893,102580.0
2025-05-08 12:30:00,42.15,42.26,42.14,42.26,59659.0,41.6893,41.7981,41.6795,41.7981,59659.0
2025-05-08 12:40:00,42.26,42.32,42.23,42.31,46938.0,41.7981,41.8575,41.7685,41.8476,46938.0
2025-05-08 12:50:00,42.31,42.35,42.28,42.29,68119.0,41.8476,41.8872,41.8179,41.8278,68119.0
2025-05-08 13:00:00,42.29,42.31,42.22,42.23,63909.0,41.8278,41.8476,41.7586,41.7685,63909.0
2025-05-08 13:10:00,42.22,42.23,42.16,42.2,82685.0,41.7586,41.7685,41.6992,41.7388,82685.0
2025-05-08 13:20:00,42.2,42.26,42.16,42.19,87003.0,41.7388,41.7981,41.6992,41.7289,87003.0
2025-05-08 13:30:00,42.19,42.23,42.13,42.19,79188.0,41.7289,41.7685,41.6696,41.7289,79188.0
2025-05-08 13:40:00,42.19,42.2,42.14,42.18,130846.0,41.7289,41.7388,41.6795,41.719,130846.0
2025-05-08 13:50:00,42.17,42.2,42.13,42.14,79147.0,41.7091,41.7388,41.6696,41.6795,79147.0
2025-05-08 14:00:00,42.14,42.17,42.11,42.16,85814.0,41.6795,41.7091,41.6498,41.6992,85814.0
2025-05-08 14:10:00,42.15,42.22,42.12,42.21,57181.0,41.6893,41.7586,41.6597,41.7487,57181.0
2025-05-08 14:20:00,42.22,42.23,42.18,42.19,58271.0,41.7586,41.7685,41.719,41.7289,58271.0
2025-05-08 14:30:00,42.19,42.24,42.17,42.21,68698.0,41.7289,41.7784,41.7091,41.7487,68698.0
2025-05-08 14:40:00,42.21,42.23,42.19,42.21,60620.0,41.7487,41.7685,41.7289,41.7487,60620.0
2025-05-08 14:50:00,42.2,42.21,42.14,42.14,60459.0,41.7388,41.7487,41.6795,41.6795,60459.0
2025-05-08 15:00:00,42.14,42.16,42.09,42.09,56122.0,41.6795,41.6992,41.63,41.63,56122.0
2025-05-08 15:10:00,42.09,42.12,42.07,42.11,68333.0,41.63,41.6597,41.6102,41.6498,68333.0
2025-05-08 15:20:00,42.11,42.25,42.11,42.23,129189.0,41.6498,41.7883,41.6498,41.7685,129189.0
2025-05-08 15:30:00,42.23,42.25,42.16,42.18,102472.0,41.7685,41.7883,41.6992,41.719,102472.0
2025-05-08 15:40:00,42.18,42.18,42.1,42.16,157618.0,41.719,41.719,41.6399,41.6992,157618.0
2025-05-08 15:50:00,42.15,42.17,42.01,42.13,962540.0,41.6893,41.7091,41.5509,41.6696,962540.0
2025-05-09 09:30:00,42.14,42.28,42.11,42.14,124995.0,41.6795,41.8179,41.6498,41.6795,124995.0
2025-05-09 09:40:00,42.15,42.19,42.04,42.04,60013.0,41.6893,41.7289,41.5805,41.5805,60013.0
2025-05-09 09:50:00,42.03,42.15,41.99,42.12,157176.0,41.5707,41.6893,41.5311,41.6597,157176.0
2025-05-09 10:00:00,42.11,42.14,42.02,42.11,175389.0,41.6498,41.6795,41.5608,41.6498,175389.0
2025-05-09 10:10:00,42.1,42.12,41.97,41.99,254496.0,41.6399,41.6597,41.5113,41.5311,254496.0
2025-05-09 10:20:00,42.0,42.03,41.84,41.93,118879.0,41.541,41.5707,41.3827,41.4717,118879.0
2025-05-09 10:30:00,41.93,41.97,41.86,41.94,227195.0,41.4717,41.5113,41.4025,41.4816,227195.0
2025-05-09 10:40:00,41.94,42.04,41.91,42.04,82556.0,41.4816,41.5805,41.452,41.5805,82556.0
2025-05-09 10:50:00,42.04,42.07,41.99,42.02,59298.0,41.5805,41.6102,41.5311,41.5608,59298.0
2025-05-09 11:00:00,42.02,42.05,42.0,42.04,33193.0,41.5608,41.5904,41.541,41.5805,33193.0
2025-05-09 11:10:00,42.03,42.03,41.92,42.01,99229.0,41.5707,41.5707,41.4619,41.5509,99229.0
2025-05-09 11:20:00,42.0,42.09,41.98,42.08,187073.0,41.541,41.63,41.5212,41.6201,187073.0
2025-05-09 11:30:00,42.07,42.07,41.96,42.0,91121.0,41.6102,41.6102,41.5014,41.541,91121.0
2025-05-09 11:40:00,42.0,42.04,41.97,42.03,48358.0,41.541,41.5805,41.5113,41.5707,48358.0
2025-05-09 11:50:00,42.04,42.1,42.03,42.07,61110.0,41.5805,41.6399,41.5707,41.6102,61110.0
2025-05-09 12:00:00,42.08,42.08,41.95,41.95,47374.0,41.6201,41.6201,41.4915,41.4915,47374.0
2025-05-09 12:10:00,41.96,42.02,41.92,41.98,49530.0,41.5014,41.5608,41.4619,41.5212,49530.0
2025-05-09 12:20:00,41.97,41.99,41.91,41.91,38130.0,41.5113,41.5311,41.452,41.452,38130.0
2025-05-09 12:30:00,41.91,41.94,41.85,41.9,59909.0,41.452,41.4816,41.3926,41.4421,59909.0
2025-05-09 12:40:00,41.9,41.95,41.86,41.87,68521.0,41.4421,41.4915,41.4025,41.4124,68521.0
2025-05-09 12:50:00,41.87,41.94,41.86,41.87,160565.0,41.4124,41.4816,41.4025,41.4124,160565.0
2025-05-09 13:00:00,41.86,41.9,41.83,41.9,103893.0,41.4025,41.4421,41.3728,41.4421,103893.0
2025-05-09 13:10:00,41.91,41.94,41.89,41.93,53292.0,41.452,41.4816,41.4322,41.4717,53292.0
2025-05-09 13:20:00,41.93,41.95,41.81,41.91,191852.0,41.4717,41.4915,41.3531,41.452,191852.0
2025-05-09 13:30:00,41.92,42.02,41.91,42.02,103950.0,41.4619,41.5608,41.452,41.5608,103950.0
2025-05-09 13:40:00,42.02,42.07,42.01,42.05,56431.0,41.5608,41.6102,41.5509,41.5904,56431.0
2025-05-09 13:50:00,42.05,42.06,41.99,42.04,39904.0,41.5904,41.6003,41.5311,41.5805,39904.0
2025-05-09 14:00:00,42.03,42.04,41.97,41.98,40068.0,41.5707,41.5805,41.5113,41.5212,40068.0
2025-05-09 14:10:00,41.98,42.02,41.97,42.0,68487.0,41.5212,41.5608,41.5113,41.541,68487.0
2025-05-09 14:20:00,42.01,42.04,41.96,41.97,59115.0,41.5509,41.5805,41.5014,41.5113,59115.0
2025-05-09 14:30:00,41.97,42.01,41.96,41.98,62036.0,41.5113,41.5509,41.5014,41.5212,62036.0
2025-05-09 14:40:00,41.98,42.04,41.98,42.02,71205.0,41.5212,41.5805,41.5212,41.5608,71205.0
2025-05-09 14:50:00,42.02,42.07,42.02,42.04,84488.0,41.5608,41.6102,41.5608,41.5805,84488.0
2025-05-09 15:00:00,42.04,42.15,42.04,42.13,75759.0,41.5805,41.6893,41.5805,41.6696,75759.0
2025-05-09 15:10:00,42.13,42.14,42.09,42.12,77739.0,41.6696,41.6795,41.63,41.6597,77739.0
2025-05-09 15:20:00,42.12,42.13,42.07,42.07,109671.0,41.6597,41.6696,41.6102,41.6102,109671.0
2025-05-09 15:30:00,42.08,42.1,42.04,42.07,109314.0,41.6201,41.6399,41.5805,41.6102,109314.0
2025-05-09 15:40:00,42.06,42.06,41.94,41.98,156390.0,41.6003,41.6003,41.4816,41.5212,156390.0
2025-05-09 15:50:00,41.98,42.03,41.95,42.0,551488.0,41.5212,41.5707,41.4915,41.541,551488.0
2025-05-12 09:30:00,43.91,44.35,43.9,44.27,413556.0,43.4301,43.8653,43.4202,43.7862,413556.0
2025-05-12 09:40:00,44.26,44.36,44.05,44.14,214090.0,43.7763,43.8752,43.5686,43.6576,214090.0
2025-05-12 09:50:00,44.14,44.18,44.03,44.07,158339.0,43.6576,43.6972,43.5488,43.5884,158339.0
2025-05-12 10:00:00,44.06,44.21,43.97,44.02,143186.0,43.5785,43.7268,43.4895,43.5389,143186.0
2025-05-12 10:10:00,44.03,44.07,43.97,44.02,147776.0,43.5488,43.5884,43.4895,43.5389,147776.0
2025-05-12 10:20:00,44.02,44.07,43.85,43.93,186920.0,43.5389,43.5884,43.3708,43.4499,186920.0
2025-05-12 10:30:00,43.93,43.94,43.75,43.91,121621.0,43.4499,43.4598,43.2719,43.4301,121621.0
2025-05-12 10:40:00,43.91,44.01,43.9,43.98,95735.0,43.4301,43.529,43.4202,43.4993,95735.0
2025-05-12 10:50:00,43.97,44.0,43.83,43.84,104390.0,43.4895,43.5191,43.351,43.3609,104390.0
2025-05-12 11:00:00,43.84,43.91,43.8,43.89,131921.0,43.3609,43.4301,43.3213,43.4103,131921.0
2025-05-12 11:10:00,43.9,43.94,43.81,43.84,200110.0,43.4202,43.4598,43.3312,43.3609,200110.0
2025-05-12 11:20:00,43.84,43.86,43.71,43.81,201608.0,43.3609,43.3807,43.2323,43.3312,201608.0
2025-05-12 11:30:00,43.82,43.94,43.78,43.91,337706.0,43.3411,43.4598,43.3015,43.4301,337706.0
2025-05-12 11:40:00,43.9,43.94,43.85,43.93,84334.0,43.4202,43.4598,43.3708,43.4499,84334.0
2025-05-12 11:50:00,43.93,43.93,43.83,43.85,120860.0,43.4499,43.4499,43.351,43.3708,120860.0
2025-05-12 12:00:00,43.85,43.94,43.82,43.88,74325.0,43.3708,43.4598,43.3411,43.4004,74325.0
2025-05-12 12:10:00,43.88,43.92,43.82,43.84,114862.0,43.4004,43.44,43.3411,43.3609,114862.0
2025-05-12 12:20:00,43.84,43.98,43.83,43.93,126216.0,43.3609,43.4993,43.351,43.4499,126216.0
2025-05-12 12:30:00,43.92,44.01,43.92,43.99,494990.0,43.44,43.529,43.44,43.5092,494990.0
2025-05-12 12:40:00,44.0,44.02,43.94,44.02,78682.0,43.5191,43.5389,43.4598,43.5389,78682.0
2025-05-12 12:50:00,44.02,44.13,44.01,44.13,128957.0,43.5389,43.6477,43.529,43.6477,128957.0
2025-05-12 13:00:00,44.14,44.2,44.1,44.18,74621.0,43.6576,43.7169,43.618,43.6972,74621.0
2025-05-12 13:10:00,44.18,44.18,44.1,44.11,86086.0,43.6972,43.6972,43.618,43.6279,86086.0
2025-05-12 13:20:00,44.11,44.13,44.06,44.07,122706.0,43.6279,43.6477,43.5785,43.5884,122706.0
2025-05-12 13:30:00,44.08,44.11,43.96,44.01,101266.0,43.5983,43.6279,43.4796,43.529,101266.0
2025-05-12 13:40:00,44.01,44.03,43.96,44.0,162217.0,43.529,43.5488,43.4796,43.5191,162217.0
2025-05-12 13:50:00,44.0,44.12,44.0,44.11,338115.0,43.5191,43.6378,43.5191,43.6279,338115.0
2025-05-12 14:00:00,44.1,44.15,44.05,44.05,133810.0,43.618,43.6675,43.5686,43.5686,133810.0
2025-05-12 14:10:00,44.06,44.08,43.98,44.05,435763.0,43.5785,43.5983,43.4993,43.5686,435763.0
2025-05-12 14:20:00,44.05,44.07,43.99,44.04,576958.0,43.5686,43.5884,43.5092,43.5587,576958.0
2025-05-12 14:30:00,44.04,44.12,44.03,44.12,67438.0,43.5587,43.6378,43.5488,43.6378,67438.0
2025-05-12 14:40:00,44.12,44.14,44.08,44.1,113790.0,43.6378,43.6576,43.5983,43.618,113790.0
2025-05-12 14:50:00,44.11,44.11,44.05,44.06,96673.0,43.6279,43.6279,43.5686,43.5785,96673.0
2025-05-12 15:00:00,44.05,44.1,44.02,44.07,211386.0,43.5686,43.618,43.5389,43.5884,211386.0
2025-05-12 15:10:00,44.06,44.14,44.0,44.08,465549.0,43.5785,43.6576,43.5191,43.5983,465549.0
2025-05-12 15:20:00,44.09,44.13,43.96,43.97,250454.0,43.6081,43.6477,43.4796,43.4895,250454.0
2025-05-12 15:30:00,43.97,44.01,43.93,43.96,133247.0,43.4895,43.529,43.4499,43.4796,133247.0
2025-05-12 15:40:00,43.96,44.01,43.92,43.96,228326.0,43.4796,43.529,43.44,43.4796,228326.0
2025-05-12 15:50:00,43.96,44.02,43.93,44.0,718171.0,43.4796,43.5389,43.4499,43.5191,718171.0
2025-05-13 09:30:00,44.0,44.08,43.81,43.96,253553.0,43.5191,43.5983,43.3312,43.4796,253553.0
2025-05-13 09:40:00,43.96,44.01,43.91,43.96,114193.0,43.4796,43.529,43.4301,43.4796,114193.0
2025-05-13 09:50:00,43.97,43.99,43.87,43.94,121850.0,43.4895,43.5092,43.3905,43.4598,121850.0
2025-05-13 10:00:00,43.93,44.0,43.87,43.9,149265.0,43.4499,43.5191,43.3905,43.4202,149265.0
2025-05-13 10:10:00,43.9,44.14,43.85,44.09,88730.0,43.4202,43.6576,43.3708,43.6081,88730.0
2025-05-13 10:20:00,44.1,44.13,44.04,44.05,134652.0,43.618,43.6477,43.5587,43.5686,134652.0
2025-05-13 10:30:00,44.05,44.09,44.01,44.02,117847.0,43.5686,43.6081,43.529,43.5389,117847.0
2025-05-13 10:40:00,44.02,44.05,43.97,44.01,125974.0,43.5389,43.5686,43.4895,43.529,125974.0
2025-05-13 10:50:00,44.01,44.11,44.0,44.09,200361.0,43.529,43.6279,43.5191,43.6081,200361.0
2025-05-13 11:00:00,44.09,44.2,44.07,44.2,853581.0,43.6081,43.7169,43.5884,43.7169,853581.0
2025-05-13 11:10:00,44.21,44.23,44.15,44.19,100762.0,43.7268,43.7466,43.6675,43.707,100762.0
2025-05-13 11:20:00,44.19,44.3,44.18,44.23,90637.0,43.707,43.8158,43.6972,43.7466,90637.0
2025-05-13 11:30:00,44.23,44.34,44.2,44.34,123011.0,43.7466,43.8554,43.7169,43.8554,123011.0
2025-05-13 11:40:00,44.34,44.42,44.33,44.4,117154.0,43.8554,43.9345,43.8455,43.9148,117154.0
2025-05-13 11:50:00,44.4,44.4,44.33,44.35,82981.0,43.9148,43.9148,43.8455,43.8653,82981.0
2025-05-13 12:00:00,44.34,44.35,44.25,44.31,403993.0,43.8554,43.8653,43.7664,43.8257,403993.0
2025-05-13 12:10:00,44.31,44.32,44.21,44.21,105058.0,43.8257,43.8356,43.7268,43.7268,105058.0
2025-05-13 12:20:00,44.21,44.3,44.21,44.26,79878.0,43.7268,43.8158,43.7268,43.7763,79878.0
2025-05-13 12:30:00,44.26,44.29,44.21,44.27,80030.0,43.7763,43.806,43.7268,43.7862,80030.0
2025-05-13 12:40:00,44.27,44.35,44.24,44.33,90659.0,43.7862,43.8653,43.7565,43.8455,90659.0
2025-05-13 12:50:00,44.33,44.34,44.23,44.23,82408.0,43.8455,43.8554,43.7466,43.7466,82408.0
2025-05-13 13:00:00,44.24,44.27,44.21,44.25,74884.0,43.7565,43.7862,43.7268,43.7664,74884.0
2025-05-13 13:10:00,44.25,44.43,44.25,44.43,146852.0,43.7664,43.9444,43.7664,43.9444,146852.0
2025-05-13 13:20:00,44.42,44.42,44.35,44.38,91420.0,43.9345,43.9345,43.8653,43.895,91420.0
2025-05-13 13:30:00,44.39,44.5,44.38,44.41,441118.0,43.9049,44.0137,43.895,43.9246,441118.0
2025-05-13 13:40:00,44.41,44.44,44.39,44.41,81881.0,43.9246,43.9543,43.9049,43.9246,81881.0
2025-05-13 13:50:00,44.41,44.43,44.36,44.38,92009.0,43.9246,43.9444,43.8752,43.895,92009.0
2025-05-13 14:00:00,44.38,44.45,44.33,44.34,228657.0,43.895,43.9642,43.8455,43.8554,228657.0
2025-05-13 14:10:00,44.34,44.38,44.31,44.36,97942.0,43.8554,43.895,43.8257,43.8752,97942.0
2025-05-13 14:20:00,44.36,44.41,44.34,44.34,67580.0,43.8752,43.9246,43.8554,43.8554,67580.0
2025-05-13 14:30:00,44.34,44.39,44.34,44.36,47583.0,43.8554,43.9049,43.8554,43.8752,47583.0
2025-05-13 14:40:00,44.36,44.38,44.3,44.38,75370.0,43.8752,43.895,43.8158,43.895,75370.0
2025-05-13 14:50:00,44.37,44.46,44.35,44.42,145229.0,43.8851,43.9741,43.8653,43.9345,145229.0
2025-05-13 15:00:00,44.42,44.42,44.38,44.4,91210.0,43.9345,43.9345,43.895,43.9148,91210.0
2025-05-13 15:10:00,44.4,44.46,44.38,44.38,477152.0,43.9148,43.9741,43.895,43.895,477152.0
2025-05-13 15:20:00,44.37,44.39,44.28,44.32,231786.0,43.8851,43.9049,43.7961,43.8356,231786.0
2025-05-13 15:30:00,44.32,44.41,44.31,44.4,217512.0,43.8356,43.9246,43.8257,43.9148,217512.0
2025-05-13 15:40:00,44.4,44.44,44.37,44.4,169877.0,43.9148,43.9543,43.8851,43.9148,169877.0
2025-05-13 15:50:00,44.4,44.44,44.34,44.35,627332.0,43.9148,43.9543,43.8554,43.8653,627332.0
2025-05-14 09:30:00,44.22,44.32,44.0,44.18,161647.0,43.7367,43.8356,43.5191,43.6972,161647.0
2025-05-14 09:40:00,44.19,44.28,44.18,44.23,63093.0,43.707,43.7961,43.6972,43.7466,63093.0
2025-05-14 09:50:00,44.23,44.23,44.1,44.21,87028.0,43.7466,43.7466,43.618,43.7268,87028.0
2025-05-14 10:00:00,44.2,44.22,44.12,44.14,77198.0,43.7169,43.7367,43.6378,43.6576,77198.0
2025-05-14 10:10:00,44.13,44.18,44.06,44.12,86548.0,43.6477,43.6972,43.5785,43.6378,86548.0
2025-05-14 10:20:00,44.12,44.24,44.1,44.21,83336.0,43.6378,43.7565,43.618,43.7268,83336.0
2025-05-14 10:30:00,44.2,44.26,44.15,44.17,65680.0,43.7169,43.7763,43.6675,43.6873,65680.0
2025-05-14 10:40:00,44.19,44.25,44.15,44.21,92814.0,43.707,43.7664,43.6675,43.7268,92814.0
2025-05-14 10:50:00,44.21,44.28,44.2,44.22,139527.0,43.7268,43.7961,43.7169,43.7367,139527.0
2025-05-14 11:00:00,44.22,44.23,44.08,44.15,78035.0,43.7367,43.7466,43.5983,43.6675,78035.0
2025-05-14 11:10:00,44.14,44.22,44.14,44.17,77487.0,43.6576,43.7367,43.6576,43.6873,77487.0
2025-05-14 11:20:00,44.17,44.25,44.16,44.24,65613.0,43.6873,43.7664,43.6774,43.7565,65613.0
2025-05-14 11:30:00,44.24,44.3,44.23,44.23,52197.0,43.7565,43.8158,43.7466,43.7466,52197.0
2025-05-14 11:40:00,44.23,44.27,44.2,44.23,53785.0,43.7466,43.7862,43.7169,43.7466,53785.0
2025-05-14 11:50:00,44.23,44.23,44.18,44.19,43852.0,43.7466,43.7466,43.6972,43.707,43852.0
2025-05-14 12:00:00,44.19,44.31,44.19,44.3,51310.0,43.707,43.8257,43.707,43.8158,51310.0
2025-05-14 12:10:00,44.3,44.33,44.28,44.3,73473.0,43.8158,43.8455,43.7961,43.8158,73473.0
2025-05-14 12:20:00,44.3,44.33,44.26,44.27,73275.0,43.8158,43.8455,43.7763,43.7862,73275.0
2025-05-14 12:30:00,44.27,44.34,44.23,44.25,69671.0,43.7862,43.8554,43.7466,43.7664,69671.0
2025-05-14 12:40:00,44.25,44.28,44.23,44.24,74500.0,43.7664,43.7961,43.7466,43.7565,74500.0
2025-05-14 12:50:00,44.23,44.27,44.21,44.23,99879.0,43.7466,43.7862,43.7268,43.7466,99879.0
2025-05-14 13:00:00,44.23,44.24,44.19,44.23,65442.0,43.7466,43.7565,43.707,43.7466,65442.0
2025-05-14 13:10:00,44.24,44.24,44.1,44.12,69142.0,43.7565,43.7565,43.618,43.6378,69142.0
2025-05-14 13:20:00,44.12,44.14,44.06,44.14,48423.0,43.6378,43.6576,43.5785,43.6576,48423.0
2025-05-14 13:30:00,44.14,44.16,44.11,44.16,29067.0,43.6576,43.6774,43.6279,43.6774,29067.0
2025-05-14 13:40:00,44.16,44.17,44.12,44.15,59855.0,43.6774,43.6873,43.6378,43.6675,59855.0
2025-05-14 13:50:00,44.15,44.2,44.14,44.19,34742.0,43.6675,43.7169,43.6576,43.707,34742.0
2025-05-14 14:00:00,44.19,44.23,44.15,44.18,60301.0,43.707,43.7466,43.6675,43.6972,60301.0
2025-05-14 14:10:00,44.18,44.19,44.08,44.15,65320.0,43.6972,43.707,43.5983,43.6675,65320.0
2025-05-14 14:20:00,44.15,44.15,44.06,44.08,44782.0,43.6675,43.6675,43.5785,43.5983,44782.0
2025-05-14 14:30:00,44.09,44.2,44.08,44.18,70670.0,43.6081,43.7169,43.5983,43.6972,70670.0
2025-05-14 14:40:00,44.16,44.2,44.15,44.16,47047.0,43.6774,43.7169,43.6675,43.6774,47047.0
2025-05-14 14:50:00,44.15,44.17,44.13,44.16,49016.0,43.6675,43.6873,43.6477,43.6774,49016.0
2025-05-14 15:00:00,44.16,44.17,44.1,44.15,83226.0,43.6774,43.6873,43.618,43.6675,83226.0
2025-05-14 15:10:00,44.14,44.16,44.11,44.11,77204.0,43.6576,43.6774,43.6279,43.6279,77204.0
2025-05-14 15:20:00,44.11,44.14,44.04,44.12,113642.0,43.6279,43.6576,43.5587,43.6378,113642.0
2025-05-14 15:30:00,44.12,44.19,44.11,44.18,100495.0,43.6378,43.707,43.6279,43.6972,100495.0
2025-05-14 15:40:00,44.18,44.28,44.15,44.27,194462.0,43.6972,43.7961,43.6675,43.7862,194462.0
2025-05-14 15:50:00,44.27,44.35,44.2,44.22,615441.0,43.7862,43.8653,43.7169,43.7367,615441.0
2025-05-15 09:30:00,44.23,44.64,44.23,44.6,234383.0,43.7466,44.1521,43.7466,44.1126,234383.0
2025-05-15 09:40:00,44.61,44.64,44.5,44.51,103590.0,44.1225,44.1521,44.0137,44.0236,103590.0
2025-05-15 09:50:00,44.51,44.52,44.4,44.41,91857.0,44.0236,44.0334,43.9148,43.9246,91857.0
2025-05-15 10:00:00,44.41,44.48,44.34,44.37,90097.0,43.9246,43.9939,43.8554,43.8851,90097.0
2025-05-15 10:10:00,44.37,44.47,44.34,44.46,128626.0,43.8851,43.984,43.8554,43.9741,128626.0
2025-05-15 10:20:00,44.47,44.49,44.3,44.3,62673.0,43.984,44.0038,43.8158,43.8158,62673.0
2025-05-15 10:30:00,44.31,44.33,44.22,44.27,98821.0,43.8257,43.8455,43.7367,43.7862,98821.0
2025-05-15 10:40:00,44.29,44.34,44.26,44.27,78156.0,43.806,43.8554,43.7763,43.7862,78156.0
2025-05-15 10:50:00,44.27,44.38,44.26,44.36,106648.0,43.7862,43.895,43.7763,43.8752,106648.0
2025-05-15 11:00:00,44.36,44.41,44.33,44.37,91570.0,43.8752,43.9246,43.8455,43.8851,91570.0
2025-05-15 11:10:00,44.36,44.42,44.36,44.38,72415.0,43.8752,43.9345,43.8752,43.895,72415.0
2025-05-15 11:20:00,44.37,44.43,44.37,44.39,53040.0,43.8851,43.9444,43.8851,43.9049,53040.0
2025-05-15 11:30:00,44.39,44.43,44.37,44.4,54147.0,43.9049,43.9444,43.8851,43.9148,54147.0
2025-05-15 11:40:00,44.41,44.49,44.41,44.43,61005.0,43.9246,44.0038,43.9246,43.9444,61005.0
2025-05-15 11:50:00,44.44,44.46,44.41,44.45,46731.0,43.9543,43.9741,43.9246,43.9642,46731.0
2025-05-15 12:00:00,44.45,44.55,44.43,44.55,140864.0,43.9642,44.0631,43.9444,44.0631,140864.0
2025-05-15 12:10:00,44.56,44.56,44.43,44.43,57162.0,44.073,44.073,43.9444,43.9444,57162.0
2025-05-15 12:20:00,44.43,44.43,44.35,44.37,65489.0,43.9444,43.9444,43.8653,43.8851,65489.0
2025-05-15 12:30:00,44.37,44.42,44.36,44.4,39598.0,43.8851,43.9345,43.8752,43.9148,39598.0
2025-05-15 12:40:00,44.41,44.42,44.37,44.38,47241.0,43.9246,43.9345,43.8851,43.895,47241.0
2025-05-15 12:50:00,44.38,44.39,44.35,44.38,47842.0,43.895,43.9049,43.8653,43.895,47842.0
2025-05-15 13:00:00,44.39,44.43,44.36,44.4,37393.0,43.9049,43.9444,43.8752,43.9148,37393.0
2025-05-15 13:10:00,44.4,44.43,44.36,44.43,49853.0,43.9148,43.9444,43.8752,43.9444,49853.0
2025-05-15 13:20:00,44.43,44.47,44.41,44.44,60346.0,43.9444,43.984,43.9246,43.9543,60346.0
2025-05-15 13:30:00,44.44,44.44,44.37,44.44,75010.0,43.9543,43.9543,43.8851,43.9543,75010.0
2025-05-15 13:40:00,44.44,44.48,44.37,44.37,87915.0,43.9543,43.9939,43.8851,43.8851,87915.0
2025-05-15 13:50:00,44.38,44.43,44.37,44.41,50243.0,43.895,43.9444,43.8851,43.9246,50243.0
2025-05-15 14:00:00,44.41,44.51,44.39,44.47,71469.0,43.9246,44.0236,43.9049,43.984,71469.0
2025-05-15 14:10:00,44.47,44.5,44.44,44.45,96966.0,43.984,44.0137,43.9543,43.9642,96966.0
2025-05-15 14:20:00,44.46,44.52,44.44,44.52,64336.0,43.9741,44.0334,43.9543,44.0334,64336.0
2025-05-15 14:30:00,44.51,44.55,44.47,44.49,83017.0,44.0236,44.0631,43.984,44.0038,83017.0
2025-05-15 14:40:00,44.5,44.54,44.49,44.53,62800.0,44.0137,44.0532,44.0038,44.0433,62800.0
2025-05-15 14:50:00,44.54,44.58,44.51,44.57,72601.0,44.0532,44.0928,44.0236,44.0829,72601.0
2025-05-15 15:00:00,44.57,44.61,44.55,44.56,80514.0,44.0829,44.1225,44.0631,44.073,80514.0
2025-05-15 15:10:00,44.55,44.6,44.54,44.59,85292.0,44.0631,44.1126,44.0532,44.1027,85292.0
2025-05-15 15:20:00,44.59,44.66,44.57,44.64,79798.0,44.1027,44.1719,44.0829,44.1521,79798.0
2025-05-15 15:30:00,44.64,44.69,44.59,44.61,161671.0,44.1521,44.2016,44.1027,44.1225,161671.0
2025-05-15 15:40:00,44.61,44.61,44.53,44.53,112807.0,44.1225,44.1225,44.0433,44.0433,112807.0
2025-05-15 15:50:00,44.53,44.6,44.49,44.58,659421.0,44.0433,44.1126,44.0038,44.0928,659421.0
2025-05-16 09:30:00,44.61,44.61,44.29,44.37,447278.0,44.1225,44.1225,43.806,43.8851,447278.0
2025-05-16 09:40:00,44.36,44.51,44.34,44.5,148121.0,43.8752,44.0236,43.8554,44.0137,148121.0
2025-05-16 09:50:00,44.5,44.65,44.5,44.6,103190.0,44.0137,44.162,44.0137,44.1126,103190.0
2025-05-16 10:00:00,44.59,44.6,44.49,44.55,100052.0,44.1027,44.1126,44.0038,44.0631,100052.0
2025-05-16 10:10:00,44.55,44.6,44.51,44.57,95543.0,44.0631,44.1126,44.0236,44.0829,95543.0
2025-05-16 10:20:00,44.58,44.6,44.52,44.54,116031.0,44.0928,44.1126,44.0334,44.0532,116031.0
2025-05-16 10:30:00,44.54,44.6,44.48,44.59,256116.0,44.0532,44.1126,43.9939,44.1027,256116.0
2025-05-16 10:40:00,44.59,44.62,44.56,44.61,75181.0,44.1027,44.1323,44.073,44.1225,75181.0
2025-05-16 10:50:00,44.61,44.71,44.6,44.7,112231.0,44.1225,44.2214,44.1126,44.2115,112231.0
2025-05-16 11:00:00,44.7,44.78,44.68,44.76,140222.0,44.2115,44.2906,44.1917,44.2708,140222.0
2025-05-16 11:10:00,44.76,44.79,44.73,44.77,85818.0,44.2708,44.3005,44.2411,44.2807,85818.0
2025-05-16 11:20:00,44.77,44.79,44.74,44.76,92269.0,44.2807,44.3005,44.251,44.2708,92269.0
2025-05-16 11:30:00,44.75,44.85,44.73,44.83,108034.0,44.2609,44.3598,44.2411,44.3401,108034.0
2025-05-16 11:40:00,44.83,44.86,44.81,44.83,61136.0,44.3401,44.3697,44.3203,44.3401,61136.0
2025-05-16 11:50:00,44.83,44.86,44.79,44.8,89589.0,44.3401,44.3697,44.3005,44.3104,89589.0
2025-05-16 12:00:00,44.8,44.88,44.79,44.88,76576.0,44.3104,44.3895,44.3005,44.3895,76576.0
2025-05-16 12:10:00,44.87,44.92,44.86,44.87,57917.0,44.3796,44.4291,44.3697,44.3796,57917.0
2025-05-16 12:20:00,44.87,44.9,44.84,44.86,54954.0,44.3796,44.4093,44.3499,44.3697,54954.0
2025-05-16 12:30:00,44.85,44.88,44.84,44.84,50491.0,44.3598,44.3895,44.3499,44.3499,50491.0
2025-05-16 12:40:00,44.84,44.87,44.79,44.8,67119.0,44.3499,44.3796,44.3005,44.3104,67119.0
2025-05-16 12:50:00,44.81,44.89,44.8,44.87,82270.0,44.3203,44.3994,44.3104,44.3796,82270.0
2025-05-16 13:00:00,44.87,44.91,44.84,44.91,47732.0,44.3796,44.4192,44.3499,44.4192,47732.0
2025-05-16 13:10:00,44.91,45.0,44.9,44.94,110922.0,44.4192,44.5082,44.4093,44.4489,110922.0
2025-05-16 13:20:00,44.93,44.97,44.92,44.93,52760.0,44.439,44.4785,44.4291,44.439,52760.0
2025-05-16 13:30:00,44.93,44.97,44.92,44.95,132057.0,44.439,44.4785,44.4291,44.4587,132057.0
2025-05-16 13:40:00,44.95,44.95,44.88,44.93,91724.0,44.4587,44.4587,44.3895,44.439,91724.0
2025-05-16 13:50:00,44.93,44.93,44.87,44.91,110197.0,44.439,44.439,44.3796,44.4192,110197.0
2025-05-16 14:00:00,44.91,44.94,44.86,44.88,73863.0,44.4192,44.4489,44.3697,44.3895,73863.0
2025-05-16 14:10:00,44.88,44.9,44.86,44.9,113611.0,44.3895,44.4093,44.3697,44.4093,113611.0
2025-05-16 14:20:00,44.9,44.92,44.89,44.91,119260.0,44.4093,44.4291,44.3994,44.4192,119260.0
2025-05-16 14:30:00,44.9,44.93,44.87,44.93,75652.0,44.4093,44.439,44.3796,44.439,75652.0
2025-05-16 14:40:00,44.93,44.99,44.92,44.97,70888.0,44.439,44.4983,44.4291,44.4785,70888.0
2025-05-16 14:50:00,44.96,44.98,44.93,44.94,146576.0,44.4686,44.4884,44.439,44.4489,146576.0
2025-05-16 15:00:00,44.94,44.99,44.92,44.97,119183.0,44.4489,44.4983,44.4291,44.4785,119183.0
2025-05-16 15:10:00,44.97,44.97,44.93,44.95,88433.0,44.4785,44.4785,44.439,44.4587,88433.0
2025-05-16 15:20:00,44.94,44.95,44.86,44.88,186191.0,44.4489,44.4587,44.3697,44.3895,186191.0
2025-05-16 15:30:00,44.88,44.93,44.87,44.91,118792.0,44.3895,44.439,44.3796,44.4192,118792.0
2025-05-16 15:40:00,44.9,44.94,44.88,44.9,152931.0,44.4093,44.4489,44.3895,44.4093,152931.0
2025-05-16 15:50:00,44.9,44.94,44.87,44.91,551962.0,44.4093,44.4489,44.3796,44.4192,551962.0
2025-05-19 09:30:00,44.4,44.65,44.31,44.6,144793.0,43.9148,44.162,43.8257,44.1126,144793.0
2025-05-19 09:40:00,44.59,44.77,44.58,44.71,65037.0,44.1027,44.2807,44.0928,44.2214,65037.0
2025-05-19 09:50:00,44.71,44.73,44.66,44.72,35963.0,44.2214,44.2411,44.1719,44.2313,35963.0
2025-05-19 10:00:00,44.71,44.77,44.68,44.73,66140.0,44.2214,44.2807,44.1917,44.2411,66140.0
2025-05-19 10:10:00,44.73,44.87,44.73,44.83,107123.0,44.2411,44.3796,44.2411,44.3401,107123.0
2025-05-19 10:20:00,44.83,44.85,44.66,44.73,92553.0,44.3401,44.3598,44.1719,44.2411,92553.0
2025-05-19 10:30:00,44.73,44.83,44.71,44.82,65937.0,44.2411,44.3401,44.2214,44.3302,65937.0
2025-05-19 10:40:00,44.82,44.83,44.7,44.72,67343.0,44.3302,44.3401,44.2115,44.2313,67343.0
2025-05-19 10:50:00,44.72,44.79,44.71,44.73,63660.0,44.2313,44.3005,44.2214,44.2411,63660.0
2025-05-19 11:00:00,44.73,44.82,44.73,44.8,49155.0,44.2411,44.3302,44.2411,44.3104,49155.0
2025-05-19 11:10:00,44.8,44.81,44.6,44.68,77810.0,44.3104,44.3203,44.1126,44.1917,77810.0
2025-05-19 11:20:00,44.69,44.73,44.62,44.63,75559.0,44.2016,44.2411,44.1323,44.1422,75559.0
2025-05-19 11:30:00,44.63,44.78,44.62,44.78,51724.0,44.1422,44.2906,44.1323,44.2906,51724.0
2025-05-19 11:40:00,44.77,44.8,44.71,44.73,56151.0,44.2807,44.3104,44.2214,44.2411,56151.0
2025-05-19 11:50:00,44.73,44.76,44.71,44.76,37775.0,44.2411,44.2708,44.2214,44.2708,37775.0
2025-05-19 12:00:00,44.77,44.78,44.73,44.75,38027.0,44.2807,44.2906,44.2411,44.2609,38027.0
2025-05-19 12:10:00,44.75,44.78,44.73,44.73,34775.0,44.2609,44.2906,44.2411,44.2411,34775.0
2025-05-19 12:20:00,44.73,44.8,44.73,44.79,37742.0,44.2411,44.3104,44.2411,44.3005,37742.0
2025-05-19 12:30:00,44.78,44.8,44.76,44.8,35957.0,44.2906,44.3104,44.2708,44.3104,35957.0
2025-05-19 12:40:00,44.8,44.8,44.77,44.8,24848.0,44.3104,44.3104,44.2807,44.3104,24848.0
2025-05-19 12:50:00,44.8,44.86,44.8,44.84,45594.0,44.3104,44.3697,44.3104,44.3499,45594.0
2025-05-19 13:00:00,44.83,44.87,44.81,44.86,51834.0,44.3401,44.3796,44.3203,44.3697,51834.0
2025-05-19 13:10:00,44.85,44.86,44.78,44.81,54414.0,44.3598,44.3697,44.2906,44.3203,54414.0
2025-05-19 13:20:00,44.8,44.83,44.78,44.8,58593.0,44.3104,44.3401,44.2906,44.3104,58593.0
2025-05-19 13:30:00,44.8,44.84,44.76,44.82,100500.0,44.3104,44.3499,44.2708,44.3302,100500.0
2025-05-19 13:40:00,44.83,44.83,44.75,44.76,53459.0,44.3401,44.3401,44.2609,44.2708,53459.0
2025-05-19 13:50:00,44.75,44.77,44.7,44.7,101923.0,44.2609,44.2807,44.2115,44.2115,101923.0
2025-05-19 14:00:00,44.71,44.75,44.69,44.74,39344.0,44.2214,44.2609,44.2016,44.251,39344.0
2025-05-19 14:10:00,44.73,44.74,44.65,44.69,80050.0,44.2411,44.251,44.162,44.2016,80050.0
2025-05-19 14:20:00,44.68,44.73,44.67,44.72,49591.0,44.1917,44.2411,44.1818,44.2313,49591.0
2025-05-19 14:30:00,44.72,44.74,44.69,44.73,33458.0,44.2313,44.251,44.2016,44.2411,33458.0
2025-05-19 14:40:00,44.73,44.74,44.68,44.7,31461.0,44.2411,44.251,44.1917,44.2115,31461.0
2025-05-19 14:50:00,44.7,44.74,44.69,44.73,44665.0,44.2115,44.251,44.2016,44.2411,44665.0
2025-05-19 15:00:00,44.73,44.76,44.7,44.73,47934.0,44.2411,44.2708,44.2115,44.2411,47934.0
2025-05-19 15:10:00,44.73,44.74,44.68,44.71,68846.0,44.2411,44.251,44.1917,44.2214,68846.0
2025-05-19 15:20:00,44.71,44.73,44.65,44.68,77133.0,44.2214,44.2411,44.162,44.1917,77133.0
2025-05-19 15:30:00,44.68,44.7,44.64,44.68,109805.0,44.1917,44.2115,44.1521,44.1917,109805.0
2025-05-19 15:40:00,44.68,44.72,44.65,44.71,112108.0,44.1917,44.2313,44.162,44.2214,112108.0
2025-05-19 15:50:00,44.71,44.8,44.7,44.79,546945.0,44.2214,44.3104,44.2115,44.3005,546945.0
2025-05-20 09:30:00,44.67,44.69,44.51,44.59,131691.0,44.1818,44.2016,44.0236,44.1027,131691.0
2025-05-20 09:40:00,44.59,44.59,44.49,44.49,121367.0,44.1027,44.1027,44.0038,44.0038,121367.0
2025-05-20 09:50:00,44.48,44.61,44.46,44.57,23788.0,43.9939,44.1225,43.9741,44.0829,23788.0
2025-05-20 10:00:00,44.58,44.66,44.57,44.62,58370.0,44.0928,44.1719,44.0829,44.1323,58370.0
2025-05-20 10:10:00,44.61,44.68,44.6,44.67,58268.0,44.1225,44.1917,44.1126,44.1818,58268.0
2025-05-20 10:20:00,44.67,44.71,44.65,44.66,46434.0,44.1818,44.2214,44.162,44.1719,46434.0
2025-05-20 10:30:00,44.65,44.7,44.63,44.7,34027.0,44.162,44.2115,44.1422,44.2115,34027.0
2025-05-20 10:40:00,44.7,44.72,44.67,44.69,28870.0,44.2115,44.2313,44.1818,44.2016,28870.0
2025-05-20 10:50:00,44.7,44.7,44.59,44.6,38041.0,44.2115,44.2115,44.1027,44.1126,38041.0
2025-05-20 11:00:00,44.59,44.61,44.56,44.59,33644.0,44.1027,44.1225,44.073,44.1027,33644.0
2025-05-20 11:10:00,44.59,44.63,44.58,44.62,37920.0,44.1027,44.1422,44.0928,44.1323,37920.0
2025-05-20 11:20:00,44.62,44.63,44.57,44.62,44394.0,44.1323,44.1422,44.0829,44.1323,44394.0
2025-05-20 11:30:00,44.63,44.63,44.57,44.62,42928.0,44.1422,44.1422,44.0829,44.1323,42928.0
2025-05-20 11:40:00,44.62,44.65,44.58,44.63,41987.0,44.1323,44.162,44.0928,44.1422,41987.0
2025-05-20 11:50:00,44.64,44.67,44.62,44.64,32014.0,44.1521,44.1818,44.1323,44.1521,32014.0
2025-05-20 12:00:00,44.64,44.65,44.57,44.58,44267.0,44.1521,44.162,44.0829,44.0928,44267.0
2025-05-20 12:10:00,44.58,44.61,44.55,44.59,30881.0,44.0928,44.1225,44.0631,44.1027,30881.0
2025-05-20 12:20:00,44.59,44.64,44.58,44.62,59227.0,44.1027,44.1521,44.0928,44.1323,59227.0
2025-05-20 12:30:00,44.62,44.62,44.56,44.58,42829.0,44.1323,44.1323,44.073,44.0928,42829.0
2025-05-20 12:40:00,44.58,44.61,44.56,44.56,44703.0,44.0928,44.1225,44.073,44.073,44703.0
2025-05-20 12:50:00,44.57,44.59,44.54,44.57,48044.0,44.0829,44.1027,44.0532,44.0829,48044.0
2025-05-20 13:00:00,44.57,44.6,44.54,44.54,64527.0,44.0829,44.1126,44.0532,44.0532,64527.0
2025-05-20 13:10:00,44.55,44.58,44.53,44.55,27570.0,44.0631,44.0928,44.0433,44.0631,27570.0
2025-05-20 13:20:00,44.55,44.55,44.51,44.52,39736.0,44.0631,44.0631,44.0236,44.0334,39736.0
2025-05-20 13:30:00,44.52,44.56,44.5,44.54,43676.0,44.0334,44.073,44.0137,44.0532,43676.0
2025-05-20 13:40:00,44.54,44.55,44.51,44.52,37821.0,44.0532,44.0631,44.0236,44.0334,37821.0
2025-05-20 13:50:00,44.51,44.53,44.49,44.52,53034.0,44.0236,44.0433,44.0038,44.0334,53034.0
2025-05-20 14:00:00,44.5,44.52,44.47,44.48,66035.0,44.0137,44.0334,43.984,43.9939,66035.0
2025-05-20 14:10:00,44.48,44.48,44.39,44.4,47129.0,43.9939,43.9939,43.9049,43.9148,47129.0
2025-05-20 14:20:00,44.41,44.41,44.28,44.29,81238.0,43.9246,43.9246,43.7961,43.806,81238.0
2025-05-20 14:30:00,44.29,44.32,44.26,44.32,62047.0,43.806,43.8356,43.7763,43.8356,62047.0
2025-05-20 14:40:00,44.31,44.32,44.26,44.29,92234.0,43.8257,43.8356,43.7763,43.806,92234.0
2025-05-20 14:50:00,44.28,44.39,44.28,44.38,78910.0,43.7961,43.9049,43.7961,43.895,78910.0
2025-05-20 15:00:00,44.38,44.38,44.28,44.35,81808.0,43.895,43.895,43.7961,43.8653,81808.0
2025-05-20 15:10:00,44.35,44.37,44.32,44.36,62326.0,43.8653,43.8851,43.8356,43.8752,62326.0
2025-05-20 15:20:00,44.36,44.39,44.34,44.38,127792.0,43.8752,43.9049,43.8554,43.895,127792.0
2025-05-20 15:30:00,44.38,44.43,44.37,44.41,176933.0,43.895,43.9444,43.8851,43.9246,176933.0
2025-05-20 15:40:00,44.41,44.46,44.39,44.4,128362.0,43.9246,43.9741,43.9049,43.9148,128362.0
2025-05-20 15:50:00,44.39,44.45,44.37,44.42,437691.0,43.9049,43.9642,43.8851,43.9345,437691.0
2025-05-21 09:30:00,44.07,44.1,43.91,43.94,139170.0,43.5884,43.618,43.4301,43.4598,139170.0
2025-05-21 09:40:00,43.94,44.03,43.93,44.02,53032.0,43.4598,43.5488,43.4499,43.5389,53032.0
2025-05-21 09:50:00,44.02,44.1,43.99,44.01,38278.0,43.5389,43.618,43.5092,43.529,38278.0
2025-05-21 10:00:00,44.01,44.13,43.99,44.03,98267.0,43.529,43.6477,43.5092,43.5488,98267.0
2025-05-21 10:10:00,44.04,44.04,43.91,43.94,90968.0,43.5587,43.5587,43.4301,43.4598,90968.0
2025-05-21 10:20:00,43.94,44.0,43.85,43.85,58493.0,43.4598,43.5191,43.3708,43.3708,58493.0
2025-05-21 10:30:00,43.85,43.86,43.74,43.81,72558.0,43.3708,43.3807,43.262,43.3312,72558.0
2025-05-21 10:40:00,43.83,43.85,43.72,43.77,33340.0,43.351,43.3708,43.2422,43.2916,33340.0
2025-05-21 10:50:00,43.76,43.8,43.72,43.79,37983.0,43.2817,43.3213,43.2422,43.3114,37983.0
2025-05-21 11:00:00,43.79,43.84,43.75,43.84,41302.0,43.3114,43.3609,43.2719,43.3609,41302.0
2025-05-21 11:10:00,43.83,43.88,43.8,43.81,41211.0,43.351,43.4004,43.3213,43.3312,41211.0
2025-05-21 11:20:00,43.81,43.82,43.75,43.77,50863.0,43.3312,43.3411,43.2719,43.2916,50863.0
2025-05-21 11:30:00,43.77,43.81,43.76,43.78,32976.0,43.2916,43.3312,43.2817,43.3015,32976.0
2025-05-21 11:40:00,43.79,43.82,43.76,43.79,55862.0,43.3114,43.3411,43.2817,43.3114,55862.0
2025-05-21 11:50:00,43.79,43.83,43.75,43.79,69478.0,43.3114,43.351,43.2719,43.3114,69478.0
2025-05-21 12:00:00,43.78,43.83,43.76,43.83,97975.0,43.3015,43.351,43.2817,43.351,97975.0
2025-05-21 12:10:00,43.83,43.84,43.79,43.8,49787.0,43.351,43.3609,43.3114,43.3213,49787.0
2025-05-21 12:20:00,43.8,43.82,43.78,43.79,37726.0,43.3213,43.3411,43.3015,43.3114,37726.0
2025-05-21 12:30:00,43.8,43.84,43.79,43.82,22349.0,43.3213,43.3609,43.3114,43.3411,22349.0
2025-05-21 12:40:00,43.82,43.84,43.79,43.82,30208.0,43.3411,43.3609,43.3114,43.3411,30208.0
2025-05-21 12:50:00,43.83,43.84,43.77,43.77,26492.0,43.351,43.3609,43.2916,43.2916,26492.0
2025-05-21 13:00:00,43.78,43.82,43.69,43.71,75148.0,43.3015,43.3411,43.2125,43.2323,75148.0
2025-05-21 13:10:00,43.7,43.7,43.48,43.56,155462.0,43.2224,43.2224,43.0048,43.0839,155462.0
2025-05-21 13:20:00,43.55,43.56,43.31,43.33,111966.0,43.074,43.0839,42.8367,42.8564,111966.0
2025-05-21 13:30:00,43.33,43.52,43.26,43.51,169707.0,42.8564,43.0444,42.7872,43.0345,169707.0
2025-05-21 13:40:00,43.5,43.5,43.38,43.42,105734.0,43.0246,43.0246,42.9059,42.9455,105734.0
2025-05-21 13:50:00,43.43,43.46,43.27,43.31,224138.0,42.9554,42.985,42.7971,42.8367,224138.0
2025-05-21 14:00:00,43.31,43.35,43.25,43.35,106269.0,42.8367,42.8762,42.7773,42.8762,106269.0
2025-05-21 14:10:00,43.36,43.37,43.26,43.26,70157.0,42.8861,42.896,42.7872,42.7872,70157.0
2025-05-21 14:20:00,43.26,43.3,43.2,43.27,87859.0,42.7872,42.8268,42.7279,42.7971,87859.0
2025-05-21 14:30:00,43.26,43.3,43.19,43.2,111684.0,42.7872,42.8268,42.718,42.7279,111684.0
2025-05-21 14:40:00,43.2,43.23,43.15,43.18,101514.0,42.7279,42.7575,42.6784,42.7081,101514.0
2025-05-21 14:50:00,43.17,43.19,43.07,43.09,154071.0,42.6982,42.718,42.5993,42.6191,154071.0
2025-05-21 15:00:00,43.09,43.13,42.99,42.99,112337.0,42.6191,42.6586,42.5202,42.5202,112337.0
2025-05-21 15:10:00,43.0,43.07,42.97,43.0,138112.0,42.5301,42.5993,42.5004,42.5301,138112.0
2025-05-21 15:20:00,43.0,43.01,42.9,42.92,107773.0,42.5301,42.5399,42.4311,42.4509,107773.0
2025-05-21 15:30:00,42.91,43.08,42.91,43.08,129580.0,42.441,42.6092,42.441,42.6092,129580.0
2025-05-21 15:40:00,43.07,43.1,42.97,42.97,170468.0,42.5993,42.629,42.5004,42.5004,170468.0
2025-05-21 15:50:00,42.98,43.01,42.86,42.89,614861.0,42.5103,42.5399,42.3916,42.4213,614861.0
2025-05-22 09:30:00,42.89,42.92,42.62,42.75,177678.0,42.4213,42.4509,42.1542,42.2828,177678.0
2025-05-22 09:40:00,42.76,42.81,42.67,42.71,93815.0,42.2927,42.3421,42.2037,42.2432,93815.0
2025-05-22 09:50:00,42.71,42.77,42.65,42.73,73549.0,42.2432,42.3026,42.1839,42.263,73549.0
2025-05-22 10:00:00,42.73,42.89,42.73,42.87,76076.0,42.263,42.4213,42.263,42.4015,76076.0
2025-05-22 10:10:00,42.87,42.87,42.76,42.86,150318.0,42.4015,42.4015,42.2927,42.3916,150318.0
2025-05-22 10:20:00,42.85,42.86,42.73,42.77,132292.0,42.3817,42.3916,42.263,42.3026,132292.0
2025-05-22 10:30:00,42.77,42.83,42.73,42.76,133044.0,42.3026,42.3619,42.263,42.2927,133044.0
2025-05-22 10:40:00,42.77,42.84,42.75,42.83,125570.0,42.3026,42.3718,42.2828,42.3619,125570.0
2025-05-22 10:50:00,42.83,42.86,42.73,42.85,128093.0,42.3619,42.3916,42.263,42.3817,128093.0
2025-05-22 11:00:00,42.86,42.98,42.84,42.97,76925.0,42.3916,42.5103,42.3718,42.5004,76925.0
2025-05-22 11:10:00,42.97,42.99,42.9,42.94,99587.0,42.5004,42.5202,42.4311,42.4707,99587.0
2025-05-22 11:20:00,42.95,43.01,42.94,42.95,85073.0,42.4806,42.5399,42.4707,42.4806,85073.0
2025-05-22 11:30:00,42.94,43.14,42.93,43.12,138662.0,42.4707,42.6685,42.4608,42.6487,138662.0
2025-05-22 11:40:00,43.12,43.15,43.1,43.11,73830.0,42.6487,42.6784,42.629,42.6389,73830.0
2025-05-22 11:50:00,43.11,43.17,43.1,43.15,74650.0,42.6389,42.6982,42.629,42.6784,74650.0
2025-05-22 12:00:00,43.15,43.2,43.11,43.2,80795.0,42.6784,42.7279,42.6389,42.7279,80795.0
2025-05-22 12:10:00,43.2,43.28,43.18,43.18,84959.0,42.7279,42.807,42.7081,42.7081,84959.0
2025-05-22 12:20:00,43.18,43.2,43.15,43.16,69246.0,42.7081,42.7279,42.6784,42.6883,69246.0
2025-05-22 12:30:00,43.16,43.17,43.11,43.13,99062.0,42.6883,42.6982,42.6389,42.6586,99062.0
2025-05-22 12:40:00,43.13,43.15,43.09,43.1,74264.0,42.6586,42.6784,42.6191,42.629,74264.0
2025-05-22 12:50:00,43.11,43.11,43.05,43.07,76953.0,42.6389,42.6389,42.5795,42.5993,76953.0
2025-05-22 13:00:00,43.06,43.08,43.01,43.02,117224.0,42.5894,42.6092,42.5399,42.5498,117224.0
2025-05-22 13:10:00,43.02,43.18,43.02,43.17,80231.0,42.5498,42.7081,42.5498,42.6982,80231.0
2025-05-22 13:20:00,43.18,43.23,43.17,43.2,60861.0,42.7081,42.7575,42.6982,42.7279,60861.0
2025-05-22 13:30:00,43.2,43.27,43.17,43.23,90454.0,42.7279,42.7971,42.6982,42.7575,90454.0
2025-05-22 13:40:00,43.23,43.25,43.2,43.22,39901.0,42.7575,42.7773,42.7279,42.7477,39901.0
2025-05-22 13:50:00,43.22,43.23,43.18,43.2,61312.0,42.7477,42.7575,42.7081,42.7279,61312.0
2025-05-22 14:00:00,43.2,43.22,43.17,43.21,77834.0,42.7279,42.7477,42.6982,42.7378,77834.0
2025-05-22 14:10:00,43.21,43.27,43.19,43.27,78116.0,42.7378,42.7971,42.718,42.7971,78116.0
2025-05-22 14:20:00,43.27,43.31,43.24,43.3,72401.0,42.7971,42.8367,42.7674,42.8268,72401.0
2025-05-22 14:30:00,43.29,43.33,43.25,43.26,70261.0,42.8169,42.8564,42.7773,42.7872,70261.0
2025-05-22 14:40:00,43.26,43.3,43.23,43.27,80040.0,42.7872,42.8268,42.7575,42.7971,80040.0
2025-05-22 14:50:00,43.27,43.37,43.26,43.37,85553.0,42.7971,42.896,42.7872,42.896,85553.0
2025-05-22 15:00:00,43.37,43.4,43.3,43.32,129459.0,42.896,42.9257,42.8268,42.8466,129459.0
2025-05-22 15:10:00,43.31,43.39,43.3,43.39,128291.0,42.8367,42.9158,42.8268,42.9158,128291.0
2025-05-22 15:20:00,43.39,43.46,43.38,43.43,127419.0,42.9158,42.985,42.9059,42.9554,127419.0
2025-05-22 15:30:00,43.43,43.43,43.33,43.36,110547.0,42.9554,42.9554,42.8564,42.8861,110547.0
2025-05-22 15:40:00,43.35,43.37,43.24,43.29,191509.0,42.8762,42.896,42.7674,42.8169,191509.0
2025-05-22 15:50:00,43.29,43.33,43.07,43.12,722985.0,42.8169,42.8564,42.5993,42.6487,722985.0
2025-05-23 09:30:00,42.22,42.58,42.21,42.56,259640.0,41.7586,42.1146,41.7487,42.0949,259640.0
2025-05-23 09:40:00,42.55,42.64,42.5,42.62,160020.0,42.085,42.174,42.0355,42.1542,160020.0
2025-05-23 09:50:00,42.63,42.7,42.59,42.62,78839.0,42.1641,42.2333,42.1245,42.1542,78839.0
2025-05-23 10:00:00,42.62,42.75,42.62,42.63,75196.0,42.1542,42.2828,42.1542,42.1641,75196.0
2025-05-23 10:10:00,42.63,42.68,42.52,42.52,83318.0,42.1641,42.2136,42.0553,42.0553,83318.0
2025-05-23 10:20:00,42.53,42.62,42.49,42.55,53498.0,42.0652,42.1542,42.0256,42.085,53498.0
2025-05-23 10:30:00,42.55,42.65,42.54,42.55,88105.0,42.085,42.1839,42.0751,42.085,88105.0
2025-05-23 10:40:00,42.55,42.66,42.52,42.63,52409.0,42.085,42.1938,42.0553,42.1641,52409.0
2025-05-23 10:50:00,42.63,42.63,42.47,42.5,45687.0,42.1641,42.1641,42.0058,42.0355,45687.0
2025-05-23 11:00:00,42.5,42.59,42.47,42.57,58864.0,42.0355,42.1245,42.0058,42.1048,58864.0
2025-05-23 11:10:00,42.58,42.61,42.51,42.57,34831.0,42.1146,42.1443,42.0454,42.1048,34831.0
2025-05-23 11:20:00,42.57,42.63,42.56,42.62,43245.0,42.1048,42.1641,42.0949,42.1542,43245.0
2025-05-23 11:30:00,42.62,42.75,42.61,42.7,61847.0,42.1542,42.2828,42.1443,42.2333,61847.0
2025-05-23 11:40:00,42.7,42.73,42.68,42.71,67916.0,42.2333,42.263,42.2136,42.2432,67916.0
2025-05-23 11:50:00,42.72,42.74,42.62,42.64,62277.0,42.2531,42.2729,42.1542,42.174,62277.0
2025-05-23 12:00:00,42.63,42.7,42.62,42.65,116457.0,42.1641,42.2333,42.1542,42.1839,116457.0
2025-05-23 12:10:00,42.65,42.73,42.65,42.71,44310.0,42.1839,42.263,42.1839,42.2432,44310.0
2025-05-23 12:20:00,42.7,42.81,42.7,42.77,87816.0,42.2333,42.3421,42.2333,42.3026,87816.0
2025-05-23 12:30:00,42.76,42.81,42.7,42.79,75218.0,42.2927,42.3421,42.2333,42.3223,75218.0
2025-05-23 12:40:00,42.78,42.9,42.78,42.89,155511.0,42.3125,42.4311,42.3125,42.4213,155511.0
2025-05-23 12:50:00,42.89,42.89,42.8,42.82,83022.0,42.4213,42.4213,42.3322,42.352,83022.0
2025-05-23 13:00:00,42.82,42.86,42.8,42.84,41372.0,42.352,42.3916,42.3322,42.3718,41372.0
2025-05-23 13:10:00,42.84,42.97,42.83,42.95,108126.0,42.3718,42.5004,42.3619,42.4806,108126.0
2025-05-23 13:20:00,42.95,42.99,42.92,42.98,66786.0,42.4806,42.5202,42.4509,42.5103,66786.0
2025-05-23 13:30:00,42.98,42.99,42.95,42.98,64151.0,42.5103,42.5202,42.4806,42.5103,64151.0
2025-05-23 13:40:00,42.97,43.02,42.94,43.01,71574.0,42.5004,42.5498,42.4707,42.5399,71574.0
2025-05-23 13:50:00,43.01,43.07,43.0,43.02,55233.0,42.5399,42.5993,42.5301,42.5498,55233.0
2025-05-23 14:00:00,43.02,43.11,43.02,43.07,75740.0,42.5498,42.6389,42.5498,42.5993,75740.0
2025-05-23 14:10:00,43.06,43.1,43.01,43.03,58916.0,42.5894,42.629,42.5399,42.5597,58916.0
2025-05-23 14:20:00,43.03,43.05,42.95,43.01,77119.0,42.5597,42.5795,42.4806,42.5399,77119.0
2025-05-23 14:30:00,43.02,43.08,43.01,43.05,45091.0,42.5498,42.6092,42.5399,42.5795,45091.0
2025-05-23 14:40:00,43.04,43.07,43.0,43.07,56228.0,42.5696,42.5993,42.5301,42.5993,56228.0
2025-05-23 14:50:00,43.07,43.09,43.03,43.05,48921.0,42.5993,42.6191,42.5597,42.5795,48921.0
2025-05-23 15:00:00,43.04,43.07,43.01,43.06,64765.0,42.5696,42.5993,42.5399,42.5894,64765.0
2025-05-23 15:10:00,43.07,43.11,43.04,43.05,62628.0,42.5993,42.6389,42.5696,42.5795,62628.0
2025-05-23 15:20:00,43.05,43.05,42.99,42.99,104774.0,42.5795,42.5795,42.5202,42.5202,104774.0
2025-05-23 15:30:00,43.0,43.06,42.97,43.05,108751.0,42.5301,42.5894,42.5004,42.5795,108751.0
2025-05-23 15:40:00,43.05,43.09,43.01,43.02,108788.0,42.5795,42.6191,42.5399,42.5498,108788.0
2025-05-23 15:50:00,43.02,43.03,42.86,42.93,701833.0,42.5498,42.5597,42.3916,42.4608,701833.0
2025-05-27 09:30:00,43.55,43.56,43.04,43.06,233245.0,43.074,43.0839,42.5696,42.5894,233245.0
2025-05-27 09:40:00,43.07,43.14,43.02,43.12,119817.0,42.5993,42.6685,42.5498,42.6487,119817.0
2025-05-27 09:50:00,43.12,43.21,43.08,43.15,84081.0,42.6487,42.7378,42.6092,42.6784,84081.0
2025-05-27 10:00:00,43.15,43.2,43.06,43.11,110762.0,42.6784,42.7279,42.5894,42.6389,110762.0
2025-05-27 10:10:00,43.11,43.22,43.11,43.22,68747.0,42.6389,42.7477,42.6389,42.7477,68747.0
2025-05-27 10:20:00,43.23,43.34,43.22,43.31,136447.0,42.7575,42.8663,42.7477,42.8367,136447.0
2025-05-27 10:30:00,43.32,43.36,43.26,43.27,87378.0,42.8466,42.8861,42.7872,42.7971,87378.0
2025-05-27 10:40:00,43.27,43.4,43.26,43.39,76806.0,42.7971,42.9257,42.7872,42.9158,76806.0
2025-05-27 10:50:00,43.39,43.42,43.38,43.39,124843.0,42.9158,42.9455,42.9059,42.9158,124843.0
2025-05-27 11:00:00,43.39,43.45,43.38,43.41,175219.0,42.9158,42.9751,42.9059,42.9356,175219.0
2025-05-27 11:10:00,43.41,43.44,43.38,43.42,125805.0,42.9356,42.9652,42.9059,42.9455,125805.0
2025-05-27 11:20:00,43.42,43.47,43.39,43.45,82882.0,42.9455,42.9949,42.9158,42.9751,82882.0
2025-05-27 11:30:00,43.45,43.45,43.4,43.43,121389.0,42.9751,42.9751,42.9257,42.9554,121389.0
2025-05-27 11:40:00,43.43,43.49,43.42,43.44,66653.0,42.9554,43.0147,42.9455,42.9652,66653.0
2025-05-27 11:50:00,43.44,43.49,43.43,43.46,55993.0,42.9652,43.0147,42.9554,42.985,55993.0
2025-05-27 12:00:00,43.46,43.51,43.44,43.5,52871.0,42.985,43.0345,42.9652,43.0246,52871.0
2025-05-27 12:10:00,43.5,43.5,43.43,43.46,48650.0,43.0246,43.0246,42.9554,42.985,48650.0
2025-05-27 12:20:00,43.46,43.52,43.45,43.48,73102.0,42.985,43.0444,42.9751,43.0048,73102.0
2025-05-27 12:30:00,43.48,43.54,43.45,43.54,52365.0,43.0048,43.0642,42.9751,43.0642,52365.0
2025-05-27 12:40:00,43.54,43.57,43.49,43.52,88543.0,43.0642,43.0938,43.0147,43.0444,88543.0
2025-05-27 12:50:00,43.52,43.55,43.5,43.51,224598.0,43.0444,43.074,43.0246,43.0345,224598.0
2025-05-27 13:00:00,43.51,43.55,43.49,43.52,42135.0,43.0345,43.074,43.0147,43.0444,42135.0
2025-05-27 13:10:00,43.53,43.56,43.52,43.55,39949.0,43.0543,43.0839,43.0444,43.074,39949.0
2025-05-27 13:20:00,43.55,43.59,43.54,43.58,44001.0,43.074,43.1136,43.0642,43.1037,44001.0
2025-05-27 13:30:00,43.58,43.64,43.56,43.63,94560.0,43.1037,43.1631,43.0839,43.1532,94560.0
2025-05-27 13:40:00,43.63,43.65,43.62,43.63,148744.0,43.1532,43.173,43.1433,43.1532,148744.0
2025-05-27 13:50:00,43.63,43.71,43.63,43.69,68878.0,43.1532,43.2323,43.1532,43.2125,68878.0
2025-05-27 14:00:00,43.69,43.69,43.64,43.64,123892.0,43.2125,43.2125,43.1631,43.1631,123892.0
2025-05-27 14:10:00,43.64,43.68,43.63,43.63,116779.0,43.1631,43.2026,43.1532,43.1532,116779.0
2025-05-27 14:20:00,43.63,43.7,43.62,43.69,81577.0,43.1532,43.2224,43.1433,43.2125,81577.0
2025-05-27 14:30:00,43.7,43.73,43.69,43.73,64573.0,43.2224,43.2521,43.2125,43.2521,64573.0
2025-05-27 14:40:00,43.73,43.74,43.69,43.7,57742.0,43.2521,43.262,43.2125,43.2224,57742.0
2025-05-27 14:50:00,43.7,43.71,43.67,43.67,77306.0,43.2224,43.2323,43.1927,43.1927,77306.0
2025-05-27 15:00:00,43.68,43.75,43.66,43.72,124546.0,43.2026,43.2719,43.1828,43.2422,124546.0
2025-05-27 15:10:00,43.73,43.73,43.66,43.67,99042.0,43.2521,43.2521,43.1828,43.1927,99042.0
2025-05-27 15:20:00,43.68,43.69,43.65,43.67,77653.0,43.2026,43.2125,43.173,43.1927,77653.0
2025-05-27 15:30:00,43.67,43.68,43.63,43.67,125512.0,43.1927,43.2026,43.1532,43.1927,125512.0
2025-05-27 15:40:00,43.66,43.69,43.63,43.64,129745.0,43.1828,43.2125,43.1532,43.1631,129745.0
2025-05-27 15:50:00,43.64,43.74,43.61,43.73,491127.0,43.1631,43.262,43.1334,43.2521,491127.0
2025-05-28 09:30:00,43.74,43.87,43.73,43.77,114342.0,43.262,43.3905,43.2521,43.2916,114342.0
2025-05-28 09:40:00,43.78,43.84,43.69,43.69,116454.0,43.3015,43.3609,43.2125,43.2125,116454.0
2025-05-28 09:50:00,43.68,43.69,43.57,43.65,64579.0,43.2026,43.2125,43.0938,43.173,64579.0
2025-05-28 10:00:00,43.64,43.67,43.57,43.58,69162.0,43.1631,43.1927,43.0938,43.1037,69162.0
2025-05-28 10:10:00,43.58,43.59,43.51,43.58,71677.0,43.1037,43.1136,43.0345,43.1037,71677.0
2025-05-28 10:20:00,43.58,43.64,43.53,43.55,50145.0,43.1037,43.1631,43.0543,43.074,50145.0
2025-05-28 10:30:00,43.55,43.6,43.5,43.54,44921.0,43.074,43.1235,43.0246,43.0642,44921.0
2025-05-28 10:40:00,43.55,43.57,43.43,43.45,69347.0,43.074,43.0938,42.9554,42.9751,69347.0
2025-05-28 10:50:00,43.44,43.45,43.39,43.43,56086.0,42.9652,42.9751,42.9158,42.9554,56086.0
2025-05-28 11:00:00,43.43,43.51,43.42,43.47,54154.0,42.9554,43.0345,42.9455,42.9949,54154.0
2025-05-28 11:10:00,43.47,43.57,43.43,43.45,79040.0,42.9949,43.0938,42.9554,42.9751,79040.0
2025-05-28 11:20:00,43.45,43.47,43.36,43.36,52450.0,42.9751,42.9949,42.8861,42.8861,52450.0
2025-05-28 11:30:00,43.37,43.38,43.3,43.36,71759.0,42.896,42.9059,42.8268,42.8861,71759.0
2025-05-28 11:40:00,43.37,43.44,43.36,43.44,34686.0,42.896,42.9652,42.8861,42.9652,34686.0
2025-05-28 11:50:00,43.44,43.49,43.42,43.42,46394.0,42.9652,43.0147,42.9455,42.9455,46394.0
2025-05-28 12:00:00,43.43,43.51,43.42,43.5,44164.0,42.9554,43.0345,42.9455,43.0246,44164.0
2025-05-28 12:10:00,43.5,43.5,43.42,43.49,50100.0,43.0246,43.0246,42.9455,43.0147,50100.0
2025-05-28 12:20:00,43.49,43.5,43.45,43.49,57031.0,43.0147,43.0246,42.9751,43.0147,57031.0
2025-05-28 12:30:00,43.48,43.51,43.44,43.47,64464.0,43.0048,43.0345,42.9652,42.9949,64464.0
2025-05-28 12:40:00,43.47,43.51,43.44,43.49,56448.0,42.9949,43.0345,42.9652,43.0147,56448.0
2025-05-28 12:50:00,43.5,43.5,43.44,43.48,31304.0,43.0246,43.0246,42.9652,43.0048,31304.0
2025-05-28 13:00:00,43.48,43.53,43.45,43.52,56655.0,43.0048,43.0543,42.9751,43.0444,56655.0
2025-05-28 13:10:00,43.52,43.54,43.49,43.54,48078.0,43.0444,43.0642,43.0147,43.0642,48078.0
2025-05-28 13:20:00,43.54,43.56,43.49,43.52,62843.0,43.0642,43.0839,43.0147,43.0444,62843.0
2025-05-28 13:30:00,43.52,43.52,43.45,43.47,38071.0,43.0444,43.0444,42.9751,42.9949,38071.0
2025-05-28 13:40:00,43.46,43.49,43.42,43.47,40965.0,42.985,43.0147,42.9455,42.9949,40965.0
2025-05-28 13:50:00,43.47,43.51,43.46,43.48,48834.0,42.9949,43.0345,42.985,43.0048,48834.0
2025-05-28 14:00:00,43.48,43.55,43.47,43.48,79221.0,43.0048,43.074,42.9949,43.0048,79221.0
2025-05-28 14:10:00,43.49,43.55,43.48,43.51,43425.0,43.0147,43.074,43.0048,43.0345,43425.0
2025-05-28 14:20:00,43.52,43.54,43.5,43.52,44575.0,43.0444,43.0642,43.0246,43.0444,44575.0
2025-05-28 14:30:00,43.52,43.54,43.5,43.51,58287.0,43.0444,43.0642,43.0246,43.0345,58287.0
2025-05-28 14:40:00,43.51,43.54,43.5,43.52,66079.0,43.0345,43.0642,43.0246,43.0444,66079.0
2025-05-28 14:50:00,43.52,43.53,43.36,43.47,134290.0,43.0444,43.0543,42.8861,42.9949,134290.0
2025-05-28 15:00:00,43.47,43.53,43.46,43.5,87660.0,42.9949,43.0543,42.985,43.0246,87660.0
2025-05-28 15:10:00,43.51,43.53,43.44,43.47,117491.0,43.0345,43.0543,42.9652,42.9949,117491.0
2025-05-28 15:20:00,43.47,43.47,43.41,43.41,79256.0,42.9949,42.9949,42.9356,42.9356,79256.0
2025-05-28 15:30:00,43.41,43.43,43.34,43.38,74369.0,42.9356,42.9554,42.8663,42.9059,74369.0
2025-05-28 15:40:00,43.38,43.39,43.32,43.33,111631.0,42.9059,42.9158,42.8466,42.8564,111631.0
2025-05-28 15:50:00,43.32,43.32,43.16,43.23,561779.0,42.8466,42.8466,42.6883,42.7575,561779.0
2025-05-29 09:30:00,43.55,43.6,43.28,43.5,180839.0,43.074,43.1235,42.807,43.0246,180839.0
2025-05-29 09:40:00,43.5,43.55,43.4,43.42,81497.0,43.0246,43.074,42.9257,42.9455,81497.0
2025-05-29 09:50:00,43.4,43.49,43.33,43.46,43644.0,42.9257,43.0147,42.8564,42.985,43644.0
2025-05-29 10:00:00,43.45,43.52,43.3,43.31,51039.0,42.9751,43.0444,42.8268,42.8367,51039.0
2025-05-29 10:10:00,43.32,43.36,43.24,43.26,77901.0,42.8466,42.8861,42.7674,42.7872,77901.0
2025-05-29 10:20:00,43.27,43.36,43.24,43.33,88635.0,42.7971,42.8861,42.7674,42.8564,88635.0
2025-05-29 10:30:00,43.33,43.36,43.23,43.25,153390.0,42.8564,42.8861,42.7575,42.7773,153390.0
2025-05-29 10:40:00,43.26,43.31,43.17,43.3,75806.0,42.7872,42.8367,42.6982,42.8268,75806.0
2025-05-29 10:50:00,43.3,43.39,43.24,43.34,255257.0,42.8268,42.9158,42.7674,42.8663,255257.0
2025-05-29 11:00:00,43.35,43.38,43.29,43.33,110846.0,42.8762,42.9059,42.8169,42.8564,110846.0
2025-05-29 11:10:00,43.33,43.42,43.32,43.38,87316.0,42.8564,42.9455,42.8466,42.9059,87316.0
2025-05-29 11:20:00,43.38,43.49,43.38,43.47,58829.0,42.9059,43.0147,42.9059,42.9949,58829.0
2025-05-29 11:30:00,43.46,43.47,43.34,43.36,108793.0,42.985,42.9949,42.8663,42.8861,108793.0
2025-05-29 11:40:00,43.36,43.43,43.35,43.41,85127.0,42.8861,42.9554,42.8762,42.9356,85127.0
2025-05-29 11:50:00,43.41,43.48,43.26,43.32,175271.0,42.9356,43.0048,42.7872,42.8466,175271.0
2025-05-29 12:00:00,43.32,43.36,43.27,43.34,135200.0,42.8466,42.8861,42.7971,42.8663,135200.0
2025-05-29 12:10:00,43.35,43.46,43.35,43.45,43155.0,42.8762,42.985,42.8762,42.9751,43155.0
2025-05-29 12:20:00,43.45,43.45,43.41,43.44,46718.0,42.9751,42.9751,42.9356,42.9652,46718.0
2025-05-29 12:30:00,43.44,43.47,43.41,43.42,35036.0,42.9652,42.9949,42.9356,42.9455,35036.0
2025-05-29 12:40:00,43.42,43.45,43.39,43.4,36730.0,42.9455,42.9751,42.9158,42.9257,36730.0
2025-05-29 12:50:00,43.4,43.49,43.39,43.46,68625.0,42.9257,43.0147,42.9158,42.985,68625.0
2025-05-29 13:00:00,43.46,43.51,43.45,43.48,45525.0,42.985,43.0345,42.9751,43.0048,45525.0
2025-05-29 13:10:00,43.47,43.51,43.44,43.46,42785.0,42.9949,43.0345,42.9652,42.985,42785.0
2025-05-29 13:20:00,43.46,43.48,43.4,43.41,114374.0,42.985,43.0048,42.9257,42.9356,114374.0
2025-05-29 13:30:00,43.41,43.47,43.41,43.47,66849.0,42.9356,42.9949,42.9356,42.9949,66849.0
2025-05-29 13:40:00,43.46,43.51,43.45,43.48,83112.0,42.985,43.0345,42.9751,43.0048,83112.0
2025-05-29 13:50:00,43.48,43.52,43.46,43.48,41266.0,43.0048,43.0444,42.985,43.0048,41266.0
2025-05-29 14:00:00,43.48,43.57,43.47,43.55,70862.0,43.0048,43.0938,42.9949,43.074,70862.0
2025-05-29 14:10:00,43.55,43.55,43.45,43.47,88028.0,43.074,43.074,42.9751,42.9949,88028.0
2025-05-29 14:20:00,43.47,43.53,43.45,43.52,65155.0,42.9949,43.0543,42.9751,43.0444,65155.0
2025-05-29 14:30:00,43.52,43.62,43.51,43.59,152753.0,43.0444,43.1433,43.0345,43.1136,152753.0
2025-05-29 14:40:00,43.58,43.63,43.58,43.61,78876.0,43.1037,43.1532,43.1037,43.1334,78876.0
2025-05-29 14:50:00,43.62,43.63,43.52,43.56,101409.0,43.1433,43.1532,43.0444,43.0839,101409.0
2025-05-29 15:00:00,43.55,43.61,43.5,43.53,144112.0,43.074,43.1334,43.0246,43.0543,144112.0
2025-05-29 15:10:00,43.54,43.58,43.51,43.55,107722.0,43.0642,43.1037,43.0345,43.074,107722.0
2025-05-29 15:20:00,43.55,43.56,43.52,43.54,129366.0,43.074,43.0839,43.0444,43.0642,129366.0
2025-05-29 15:30:00,43.54,43.66,43.53,43.62,101085.0,43.0642,43.1828,43.0543,43.1433,101085.0
2025-05-29 15:40:00,43.62,43.75,43.61,43.7,181590.0,43.1433,43.2719,43.1334,43.2224,181590.0
2025-05-29 15:50:00,43.7,43.78,43.67,43.77,741015.0,43.2224,43.3015,43.1927,43.2916,741015.0
2025-05-30 09:30:00,43.57,43.73,43.21,43.25,161513.0,43.0938,43.2521,42.7378,42.7773,161513.0
2025-05-30 09:40:00,43.23,43.37,43.2,43.31,71352.0,42.7575,42.896,42.7279,42.8367,71352.0
2025-05-30 09:50:00,43.3,43.41,43.27,43.29,40867.0,42.8268,42.9356,42.7971,42.8169,40867.0
2025-05-30 10:00:00,43.3,43.55,43.3,43.55,73228.0,42.8268,43.074,42.8268,43.074,73228.0
2025-05-30 10:10:00,43.54,43.61,43.53,43.56,66493.0,43.0642,43.1334,43.0543,43.0839,66493.0
2025-05-30 10:20:00,43.55,43.56,43.5,43.53,45223.0,43.074,43.0839,43.0246,43.0543,45223.0
2025-05-30 10:30:00,43.53,43.61,43.52,43.59,38286.0,43.0543,43.1334,43.0444,43.1136,38286.0
2025-05-30 10:40:00,43.6,43.6,43.52,43.54,63473.0,43.1235,43.1235,43.0444,43.0642,63473.0
2025-05-30 10:50:00,43.54,43.59,43.49,43.51,43669.0,43.0642,43.1136,43.0147,43.0345,43669.0
2025-05-30 11:00:00,43.51,43.58,43.5,43.55,44338.0,43.0345,43.1037,43.0246,43.074,44338.0
2025-05-30 11:10:00,43.55,43.57,43.46,43.48,35591.0,43.074,43.0938,42.985,43.0048,35591.0
2025-05-30 11:20:00,43.49,43.58,43.49,43.57,26156.0,43.0147,43.1037,43.0147,43.0938,26156.0
2025-05-30 11:30:00,43.57,43.59,43.45,43.5,39377.0,43.0938,43.1136,42.9751,43.0246,39377.0
2025-05-30 11:40:00,43.51,43.53,43.46,43.53,32170.0,43.0345,43.0543,42.985,43.0543,32170.0
2025-05-30 11:50:00,43.53,43.54,43.48,43.49,43702.0,43.0543,43.0642,43.0048,43.0147,43702.0
2025-05-30 12:00:00,43.5,43.61,43.47,43.61,41593.0,43.0246,43.1334,42.9949,43.1334,41593.0
2025-05-30 12:10:00,43.6,43.61,43.53,43.57,25784.0,43.1235,43.1334,43.0543,43.0938,25784.0
2025-05-30 12:20:00,43.56,43.58,43.41,43.45,86010.0,43.0839,43.1037,42.9356,42.9751,86010.0
2025-05-30 12:30:00,43.45,43.46,43.3,43.45,115141.0,42.9751,42.985,42.8268,42.9751,115141.0
2025-05-30 12:40:00,43.45,43.48,43.35,43.38,43790.0,42.9751,43.0048,42.8762,42.9059,43790.0
2025-05-30 12:50:00,43.38,43.39,43.34,43.37,30797.0,42.9059,42.9158,42.8663,42.896,30797.0
2025-05-30 13:00:00,43.37,43.48,43.34,43.46,52100.0,42.896,43.0048,42.8663,42.985,52100.0
2025-05-30 13:10:00,43.46,43.51,43.43,43.51,43083.0,42.985,43.0345,42.9554,43.0345,43083.0
2025-05-30 13:20:00,43.51,43.52,43.46,43.5,30447.0,43.0345,43.0444,42.985,43.0246,30447.0
2025-05-30 13:30:00,43.51,43.54,43.47,43.51,38600.0,43.0345,43.0642,42.9949,43.0345,38600.0
2025-05-30 13:40:00,43.51,43.52,43.46,43.5,39071.0,43.0345,43.0444,42.985,43.0246,39071.0
2025-05-30 13:50:00,43.5,43.57,43.49,43.5,51352.0,43.0246,43.0938,43.0147,43.0246,51352.0
2025-05-30 14:00:00,43.5,43.63,43.5,43.61,104673.0,43.0246,43.1532,43.0246,43.1334,104673.0
2025-05-30 14:10:00,43.61,43.7,43.57,43.68,151150.0,43.1334,43.2224,43.0938,43.2026,151150.0
2025-05-30 14:20:00,43.68,43.68,43.6,43.63,66091.0,43.2026,43.2026,43.1235,43.1532,66091.0
2025-05-30 14:30:00,43.63,43.66,43.59,43.63,70754.0,43.1532,43.1828,43.1136,43.1532,70754.0
2025-05-30 14:40:00,43.63,43.64,43.55,43.64,129793.0,43.1532,43.1631,43.074,43.1631,129793.0
2025-05-30 14:50:00,43.63,43.67,43.57,43.6,248865.0,43.1532,43.1927,43.0938,43.1235,248865.0
2025-05-30 15:00:00,43.59,43.68,43.59,43.64,85968.0,43.1136,43.2026,43.1136,43.1631,85968.0
2025-05-30 15:10:00,43.63,43.72,43.62,43.7,58860.0,43.1532,43.2422,43.1433,43.2224,58860.0
2025-05-30 15:20:00,43.69,43.75,43.65,43.72,84595.0,43.2125,43.2719,43.173,43.2422,84595.0
2025-05-30 15:30:00,43.72,43.78,43.69,43.71,178039.0,43.2422,43.3015,43.2125,43.2323,178039.0
2025-05-30 15:40:00,43.72,43.72,43.65,43.68,135720.0,43.2422,43.2422,43.173,43.2026,135720.0
2025-05-30 15:50:00,43.66,43.71,43.55,43.57,771759.0,43.1828,43.2323,43.074,43.0938,771759.0
2025-06-02 09:30:00,43.31,43.44,43.04,43.09,175738.0,42.8367,42.9652,42.5696,42.6191,175738.0
2025-06-02 09:40:00,43.09,43.11,42.79,42.85,235517.0,42.6191,42.6389,42.3223,42.3817,235517.0
2025-06-02 09:50:00,42.84,43.14,42.77,43.06,126973.0,42.3718,42.6685,42.3026,42.5894,126973.0
2025-06-02 10:00:00,43.05,43.15,42.94,43.09,98504.0,42.5795,42.6784,42.4707,42.6191,98504.0
2025-06-02 10:10:00,43.09,43.14,43.04,43.11,104519.0,42.6191,42.6685,42.5696,42.6389,104519.0
2025-06-02 10:20:00,43.1,43.32,43.1,43.3,91245.0,42.629,42.8466,42.629,42.8268,91245.0
2025-06-02 10:30:00,43.31,43.35,43.23,43.23,124939.0,42.8367,42.8762,42.7575,42.7575,124939.0
2025-06-02 10:40:00,43.24,43.33,43.24,43.31,78603.0,42.7674,42.8564,42.7674,42.8367,78603.0
2025-06-02 10:50:00,43.31,43.35,43.27,43.3,80005.0,42.8367,42.8762,42.7971,42.8268,80005.0
2025-06-02 11:00:00,43.3,43.38,43.29,43.34,111840.0,42.8268,42.9059,42.8169,42.8663,111840.0
2025-06-02 11:10:00,43.33,43.4,43.32,43.39,78526.0,42.8564,42.9257,42.8466,42.9158,78526.0
2025-06-02 11:20:00,43.39,43.41,43.3,43.33,74330.0,42.9158,42.9356,42.8268,42.8564,74330.0
2025-06-02 11:30:00,43.34,43.39,43.3,43.36,63486.0,42.8663,42.9158,42.8268,42.8861,63486.0
2025-06-02 11:40:00,43.35,43.45,43.34,43.41,102725.0,42.8762,42.9751,42.8663,42.9356,102725.0
2025-06-02 11:50:00,43.41,43.47,43.39,43.43,118972.0,42.9356,42.9949,42.9158,42.9554,118972.0
2025-06-02 12:00:00,43.43,43.43,43.36,43.4,70762.0,42.9554,42.9554,42.8861,42.9257,70762.0
2025-06-02 12:10:00,43.39,43.42,43.36,43.39,75449.0,42.9158,42.9455,42.8861,42.9158,75449.0
2025-06-02 12:20:00,43.39,43.41,43.36,43.41,40705.0,42.9158,42.9356,42.8861,42.9356,40705.0
2025-06-02 12:30:00,43.41,43.42,43.37,43.38,66100.0,42.9356,42.9455,42.896,42.9059,66100.0
2025-06-02 12:40:00,43.39,43.45,43.37,43.39,71761.0,42.9158,42.9751,42.896,42.9158,71761.0
2025-06-02 12:50:00,43.4,43.48,43.38,43.44,57784.0,42.9257,43.0048,42.9059,42.9652,57784.0
2025-06-02 13:00:00,43.43,43.51,43.41,43.51,122967.0,42.9554,43.0345,42.9356,43.0345,122967.0
2025-06-02 13:10:00,43.5,43.52,43.46,43.49,63006.0,43.0246,43.0444,42.985,43.0147,63006.0
2025-06-02 13:20:00,43.48,43.49,43.44,43.44,80367.0,43.0048,43.0147,42.9652,42.9652,80367.0
2025-06-02 13:30:00,43.45,43.5,43.43,43.47,51725.0,42.9751,43.0246,42.9554,42.9949,51725.0
2025-06-02 13:40:00,43.46,43.46,43.41,43.45,67935.0,42.985,42.985,42.9356,42.9751,67935.0
2025-06-02 13:50:00,43.45,43.45,43.41,43.44,117546.0,42.9751,42.9751,42.9356,42.9652,117546.0
2025-06-02 14:00:00,43.43,43.48,43.41,43.43,63113.0,42.9554,43.0048,42.9356,42.9554,63113.0
2025-06-02 14:10:00,43.43,43.53,43.42,43.5,134867.0,42.9554,43.0543,42.9455,43.0246,134867.0
2025-06-02 14:20:00,43.5,43.55,43.48,43.51,72992.0,43.0246,43.074,43.0048,43.0345,72992.0
2025-06-02 14:30:00,43.52,43.57,43.51,43.57,81995.0,43.0444,43.0938,43.0345,43.0938,81995.0
2025-06-02 14:40:00,43.57,43.58,43.55,43.56,60009.0,43.0938,43.1037,43.074,43.0839,60009.0
2025-06-02 14:50:00,43.55,43.6,43.54,43.59,54375.0,43.074,43.1235,43.0642,43.1136,54375.0
2025-06-02 15:00:00,43.58,43.61,43.55,43.58,96295.0,43.1037,43.1334,43.074,43.1037,96295.0
2025-06-02 15:10:00,43.58,43.58,43.55,43.57,55505.0,43.1037,43.1037,43.074,43.0938,55505.0
2025-06-02 15:20:00,43.57,43.63,43.56,43.61,89687.0,43.0938,43.1532,43.0839,43.1334,89687.0
2025-06-02 15:30:00,43.61,43.61,43.54,43.57,90956.0,43.1334,43.1334,43.0642,43.0938,90956.0
2025-06-02 15:40:00,43.57,43.57,43.54,43.55,98612.0,43.0938,43.0938,43.0642,43.074,98612.0
2025-06-02 15:50:00,43.55,43.64,43.52,43.63,558152.0,43.074,43.1631,43.0444,43.1532,558152.0
2025-06-03 09:30:00,43.58,43.81,43.5,43.79,285530.0,43.1037,43.3312,43.0246,43.3114,285530.0
2025-06-03 09:40:00,43.79,43.86,43.65,43.67,213085.0,43.3114,43.3807,43.173,43.1927,213085.0
2025-06-03 09:50:00,43.66,43.74,43.53,43.54,135857.0,43.1828,43.262,43.0543,43.0642,135857.0
2025-06-03 10:00:00,43.54,43.75,43.54,43.75,130812.0,43.0642,43.2719,43.0642,43.2719,130812.0
2025-06-03 10:10:00,43.75,43.92,43.74,43.91,126411.0,43.2719,43.44,43.262,43.4301,126411.0
2025-06-03 10:20:00,43.92,44.08,43.91,44.08,101139.0,43.44,43.5983,43.4301,43.5983,101139.0
2025-06-03 10:30:00,44.08,44.11,44.05,44.06,96062.0,43.5983,43.6279,43.5686,43.5785,96062.0
2025-06-03 10:40:00,44.06,44.11,44.01,44.09,141416.0,43.5785,43.6279,43.529,43.6081,141416.0
2025-06-03 10:50:00,44.09,44.12,44.02,44.11,147599.0,43.6081,43.6378,43.5389,43.6279,147599.0
2025-06-03 11:00:00,44.11,44.21,44.1,44.21,124219.0,43.6279,43.7268,43.618,43.7268,124219.0
2025-06-03 11:10:00,44.21,44.26,44.18,44.19,99707.0,43.7268,43.7763,43.6972,43.707,99707.0
2025-06-03 11:20:00,44.19,44.26,44.18,44.24,123947.0,43.707,43.7763,43.6972,43.7565,123947.0
2025-06-03 11:30:00,44.25,44.3,44.24,44.29,78672.0,43.7664,43.8158,43.7565,43.806,78672.0
2025-06-03 11:40:00,44.28,44.29,44.19,44.22,95992.0,43.7961,43.806,43.707,43.7367,95992.0
2025-06-03 11:50:00,44.22,44.31,44.17,44.31,1453331.0,43.7367,43.8257,43.6873,43.8257,1453331.0
2025-06-03 12:00:00,44.3,44.35,44.25,44.26,122054.0,43.8158,43.8653,43.7664,43.7763,122054.0
2025-06-03 12:10:00,44.26,44.32,44.23,44.3,72785.0,43.7763,43.8356,43.7466,43.8158,72785.0
2025-06-03 12:20:00,44.3,44.36,44.27,44.34,117354.0,43.8158,43.8752,43.7862,43.8554,117354.0
2025-06-03 12:30:00,44.34,44.42,44.32,44.41,94107.0,43.8554,43.9345,43.8356,43.9246,94107.0
2025-06-03 12:40:00,44.41,44.42,44.36,44.39,125195.0,43.9246,43.9345,43.8752,43.9049,125195.0
2025-06-03 12:50:00,44.39,44.43,44.38,44.41,94909.0,43.9049,43.9444,43.895,43.9246,94909.0
2025-06-03 13:00:00,44.42,44.45,44.4,44.41,79674.0,43.9345,43.9642,43.9148,43.9246,79674.0
2025-06-03 13:10:00,44.41,44.46,44.4,44.45,58432.0,43.9246,43.9741,43.9148,43.9642,58432.0
2025-06-03 13:20:00,44.45,44.48,44.44,44.45,51589.0,43.9642,43.9939,43.9543,43.9642,51589.0
2025-06-03 13:30:00,44.45,44.46,44.41,44.44,104950.0,43.9642,43.9741,43.9246,43.9543,104950.0
2025-06-03 13:40:00,44.44,44.44,44.4,44.41,84157.0,43.9543,43.9543,43.9148,43.9246,84157.0
2025-06-03 13:50:00,44.4,44.42,44.36,44.36,200437.0,43.9148,43.9345,43.8752,43.8752,200437.0
2025-06-03 14:00:00,44.37,44.38,44.27,44.36,117630.0,43.8851,43.895,43.7862,43.8752,117630.0
2025-06-03 14:10:00,44.36,44.37,44.33,44.34,103758.0,43.8752,43.8851,43.8455,43.8554,103758.0
2025-06-03 14:20:00,44.35,44.37,44.29,44.36,81740.0,43.8653,43.8851,43.806,43.8752,81740.0
2025-06-03 14:30:00,44.36,44.38,44.33,44.34,73938.0,43.8752,43.895,43.8455,43.8554,73938.0
2025-06-03 14:40:00,44.34,44.4,44.33,44.36,107033.0,43.8554,43.9148,43.8455,43.8752,107033.0
2025-06-03 14:50:00,44.37,44.38,44.3,44.32,157363.0,43.8851,43.895,43.8158,43.8356,157363.0
2025-06-03 15:00:00,44.32,44.37,44.31,44.32,114294.0,43.8356,43.8851,43.8257,43.8356,114294.0
2025-06-03 15:10:00,44.31,44.33,44.26,44.32,219063.0,43.8257,43.8455,43.7763,43.8356,219063.0
2025-06-03 15:20:00,44.32,44.32,44.24,44.27,95429.0,43.8356,43.8356,43.7565,43.7862,95429.0
2025-06-03 15:30:00,44.27,44.32,44.25,44.3,163032.0,43.7862,43.8356,43.7664,43.8158,163032.0
2025-06-03 15:40:00,44.3,44.31,44.26,44.27,234104.0,43.8158,43.8257,43.7763,43.7862,234104.0
2025-06-03 15:50:00,44.27,44.42,44.26,44.37,979312.0,43.7862,43.9345,43.7763,43.8851,979312.0
2025-06-04 09:30:00,44.48,44.71,44.36,44.7,465618.0,43.9939,44.2214,43.8752,44.2115,465618.0
2025-06-04 09:40:00,44.69,44.73,44.61,44.7,100040.0,44.2016,44.2411,44.1225,44.2115,100040.0
2025-06-04 09:50:00,44.7,44.72,44.55,44.57,146677.0,44.2115,44.2313,44.0631,44.0829,146677.0
2025-06-04 10:00:00,44.56,44.58,44.35,44.4,337071.0,44.073,44.0928,43.8653,43.9148,337071.0
2025-06-04 10:10:00,44.4,44.48,44.29,44.4,188518.0,43.9148,43.9939,43.806,43.9148,188518.0
2025-06-04 10:20:00,44.41,44.48,44.33,44.43,94703.0,43.9246,43.9939,43.8455,43.9444,94703.0
2025-06-04 10:30:00,44.44,44.48,44.31,44.32,134457.0,43.9543,43.9939,43.8257,43.8356,134457.0
2025-06-04 10:40:00,44.32,44.32,44.19,44.26,103843.0,43.8356,43.8356,43.707,43.7763,103843.0
2025-06-04 10:50:00,44.25,44.28,44.18,44.25,122365.0,43.7664,43.7961,43.6972,43.7664,122365.0
2025-06-04 11:00:00,44.26,44.3,44.2,44.2,95391.0,43.7763,43.8158,43.7169,43.7169,95391.0
2025-06-04 11:10:00,44.2,44.24,44.16,44.21,78674.0,43.7169,43.7565,43.6774,43.7268,78674.0
2025-06-04 11:20:00,44.22,44.24,44.14,44.18,60590.0,43.7367,43.7565,43.6576,43.6972,60590.0
2025-06-04 11:30:00,44.17,44.19,44.1,44.15,52432.0,43.6873,43.707,43.618,43.6675,52432.0
2025-06-04 11:40:00,44.15,44.17,44.08,44.13,61668.0,43.6675,43.6873,43.5983,43.6477,61668.0
2025-06-04 11:50:00,44.13,44.18,44.07,44.08,74443.0,43.6477,43.6972,43.5884,43.5983,74443.0
2025-06-04 12:00:00,44.08,44.11,44.06,44.09,56967.0,43.5983,43.6279,43.5785,43.6081,56967.0
2025-06-04 12:10:00,44.08,44.09,44.02,44.08,130462.0,43.5983,43.6081,43.5389,43.5983,130462.0
2025-06-04 12:20:00,44.08,44.09,43.95,43.98,84292.0,43.5983,43.6081,43.4697,43.4993,84292.0
2025-06-04 12:30:00,43.98,44.06,43.97,44.02,44302.0,43.4993,43.5785,43.4895,43.5389,44302.0
2025-06-04 12:40:00,44.03,44.06,44.03,44.05,27250.0,43.5488,43.5785,43.5488,43.5686,27250.0
2025-06-04 12:50:00,44.06,44.06,44.02,44.04,47669.0,43.5785,43.5785,43.5389,43.5587,47669.0
2025-06-04 13:00:00,44.04,44.1,44.04,44.08,45967.0,43.5587,43.618,43.5587,43.5983,45967.0
2025-06-04 13:10:00,44.08,44.12,44.08,44.11,89698.0,43.5983,43.6378,43.5983,43.6279,89698.0
2025-06-04 13:20:00,44.11,44.11,44.07,44.09,34708.0,43.6279,43.6279,43.5884,43.6081,34708.0
2025-06-04 13:30:00,44.09,44.11,44.07,44.09,42645.0,43.6081,43.6279,43.5884,43.6081,42645.0
2025-06-04 13:40:00,44.09,44.1,44.04,44.08,43777.0,43.6081,43.618,43.5587,43.5983,43777.0
2025-06-04 13:50:00,44.08,44.08,44.03,44.07,38428.0,43.5983,43.5983,43.5488,43.5884,38428.0
2025-06-04 14:00:00,44.07,44.09,44.05,44.07,67382.0,43.5884,43.6081,43.5686,43.5884,67382.0
2025-06-04 14:10:00,44.08,44.08,44.02,44.04,69327.0,43.5983,43.5983,43.5389,43.5587,69327.0
2025-06-04 14:20:00,44.04,44.06,43.99,44.0,58422.0,43.5587,43.5785,43.5092,43.5191,58422.0
2025-06-04 14:30:00,44.0,44.0,43.93,43.94,83209.0,43.5191,43.5191,43.4499,43.4598,83209.0
2025-06-04 14:40:00,43.95,43.98,43.93,43.97,80572.0,43.4697,43.4993,43.4499,43.4895,80572.0
2025-06-04 14:50:00,43.97,43.97,43.92,43.92,64650.0,43.4895,43.4895,43.44,43.44,64650.0
2025-06-04 15:00:00,43.93,43.96,43.91,43.95,44779.0,43.4499,43.4796,43.4301,43.4697,44779.0
2025-06-04 15:10:00,43.95,43.96,43.85,43.9,160850.0,43.4697,43.4796,43.3708,43.4202,160850.0
2025-06-04 15:20:00,43.9,43.95,43.88,43.94,199403.0,43.4202,43.4697,43.4004,43.4598,199403.0
2025-06-04 15:30:00,43.95,44.03,43.94,44.02,207598.0,43.4697,43.5488,43.4598,43.5389,207598.0
2025-06-04 15:40:00,44.02,44.02,43.96,43.97,137515.0,43.5389,43.5389,43.4796,43.4895,137515.0
2025-06-04 15:50:00,43.96,44.01,43.87,43.87,507024.0,43.4796,43.529,43.3905,43.3905,507024.0
2025-06-05 09:30:00,44.15,44.15,43.57,43.61,177145.0,43.6675,43.6675,43.0938,43.1334,177145.0
2025-06-05 09:40:00,43.6,43.68,43.49,43.67,90873.0,43.1235,43.2026,43.0147,43.1927,90873.0
2025-06-05 09:50:00,43.67,43.71,43.49,43.52,141265.0,43.1927,43.2323,43.0147,43.0444,141265.0
2025-06-05 10:00:00,43.52,43.71,43.51,43.59,81853.0,43.0444,43.2323,43.0345,43.1136,81853.0
2025-06-05 10:10:00,43.59,43.74,43.58,43.68,41028.0,43.1136,43.262,43.1037,43.2026,41028.0
2025-06-05 10:20:00,43.7,43.77,43.66,43.72,86675.0,43.2224,43.2916,43.1828,43.2422,86675.0
2025-06-05 10:30:00,43.72,43.78,43.6,43.75,131610.0,43.2422,43.3015,43.1235,43.2719,131610.0
2025-06-05 10:40:00,43.74,43.89,43.69,43.8,189312.0,43.262,43.4103,43.2125,43.3213,189312.0
2025-06-05 10:50:00,43.82,43.82,43.71,43.76,59861.0,43.3411,43.3411,43.2323,43.2817,59861.0
2025-06-05 11:00:00,43.76,43.82,43.74,43.8,92957.0,43.2817,43.3411,43.262,43.3213,92957.0
2025-06-05 11:10:00,43.8,43.88,43.78,43.86,50660.0,43.3213,43.4004,43.3015,43.3807,50660.0
2025-06-05 11:20:00,43.86,43.86,43.81,43.86,61040.0,43.3807,43.3807,43.3312,43.3807,61040.0
2025-06-05 11:30:00,43.86,43.89,43.85,43.88,55068.0,43.3807,43.4103,43.3708,43.4004,55068.0
2025-06-05 11:40:00,43.89,43.9,43.83,43.84,74566.0,43.4103,43.4202,43.351,43.3609,74566.0
2025-06-05 11:50:00,43.85,43.95,43.85,43.93,62486.0,43.3708,43.4697,43.3708,43.4499,62486.0
2025-06-05 12:00:00,43.93,43.98,43.92,43.97,40032.0,43.4499,43.4993,43.44,43.4895,40032.0
2025-06-05 12:10:00,43.97,43.99,43.91,43.96,60936.0,43.4895,43.5092,43.4301,43.4796,60936.0
2025-06-05 12:20:00,43.96,43.98,43.93,43.96,58559.0,43.4796,43.4993,43.4499,43.4796,58559.0
2025-06-05 12:30:00,43.96,43.97,43.91,43.93,41428.0,43.4796,43.4895,43.4301,43.4499,41428.0
2025-06-05 12:40:00,43.92,43.93,43.75,43.78,86287.0,43.44,43.4499,43.2719,43.3015,86287.0
2025-06-05 12:50:00,43.77,43.81,43.71,43.77,72152.0,43.2916,43.3312,43.2323,43.2916,72152.0
2025-06-05 13:00:00,43.77,43.87,43.76,43.86,72282.0,43.2916,43.3905,43.2817,43.3807,72282.0
2025-06-05 13:10:00,43.87,43.89,43.85,43.86,32562.0,43.3905,43.4103,43.3708,43.3807,32562.0
2025-06-05 13:20:00,43.86,43.89,43.85,43.86,27295.0,43.3807,43.4103,43.3708,43.3807,27295.0
2025-06-05 13:30:00,43.87,43.93,43.86,43.92,45728.0,43.3905,43.4499,43.3807,43.44,45728.0
2025-06-05 13:40:00,43.92,43.93,43.87,43.9,37108.0,43.44,43.4499,43.3905,43.4202,37108.0
2025-06-05 13:50:00,43.9,43.92,43.87,43.88,64364.0,43.4202,43.44,43.3905,43.4004,64364.0
2025-06-05 14:00:00,43.87,43.88,43.75,43.77,52904.0,43.3905,43.4004,43.2719,43.2916,52904.0
2025-06-05 14:10:00,43.77,43.8,43.68,43.77,73756.0,43.2916,43.3213,43.2026,43.2916,73756.0
2025-06-05 14:20:00,43.77,43.84,43.76,43.8,60303.0,43.2916,43.3609,43.2817,43.3213,60303.0
2025-06-05 14:30:00,43.8,43.87,43.79,43.84,97360.0,43.3213,43.3905,43.3114,43.3609,97360.0
2025-06-05 14:40:00,43.85,43.88,43.81,43.86,50725.0,43.3708,43.4004,43.3312,43.3807,50725.0
2025-06-05 14:50:00,43.86,43.88,43.81,43.83,54947.0,43.3807,43.4004,43.3312,43.351,54947.0
2025-06-05 15:00:00,43.83,43.88,43.82,43.86,52933.0,43.351,43.4004,43.3411,43.3807,52933.0
2025-06-05 15:10:00,43.86,43.86,43.53,43.58,112610.0,43.3807,43.3807,43.0543,43.1037,112610.0
2025-06-05 15:20:00,43.57,43.66,43.49,43.62,137157.0,43.0938,43.1828,43.0147,43.1433,137157.0
2025-06-05 15:30:00,43.62,43.79,43.61,43.76,116617.0,43.1433,43.3114,43.1334,43.2817,116617.0
2025-06-05 15:40:00,43.77,43.78,43.69,43.76,105620.0,43.2916,43.3015,43.2125,43.2817,105620.0
2025-06-05 15:50:00,43.75,43.75,43.61,43.69,475503.0,43.2719,43.2719,43.1334,43.2125,475503.0
2025-06-06 09:30:00,44.41,44.72,44.26,44.68,179294.0,43.9246,44.2313,43.7763,44.1917,179294.0
2025-06-06 09:40:00,44.68,44.76,44.61,44.62,118067.0,44.1917,44.2708,44.1225,44.1323,118067.0
2025-06-06 09:50:00,44.62,44.63,44.49,44.6,199453.0,44.1323,44.1422,44.0038,44.1126,199453.0
2025-06-06 10:00:00,44.59,44.66,44.52,44.58,173611.0,44.1027,44.1719,44.0334,44.0928,173611.0
2025-06-06 10:10:00,44.58,44.58,44.39,44.48,210005.0,44.0928,44.0928,43.9049,43.9939,210005.0
2025-06-06 10:20:00,44.48,44.63,44.48,44.59,181925.0,43.9939,44.1422,43.9939,44.1027,181925.0
2025-06-06 10:30:00,44.59,44.61,44.54,44.57,88910.0,44.1027,44.1225,44.0532,44.0829,88910.0
2025-06-06 10:40:00,44.56,44.64,44.5,44.63,122907.0,44.073,44.1521,44.0137,44.1422,122907.0
2025-06-06 10:50:00,44.63,44.67,44.58,44.6,102027.0,44.1422,44.1818,44.0928,44.1126,102027.0
2025-06-06 11:00:00,44.59,44.67,44.59,44.66,155466.0,44.1027,44.1818,44.1027,44.1719,155466.0
2025-06-06 11:10:00,44.66,44.67,44.47,44.5,186498.0,44.1719,44.1818,43.984,44.0137,186498.0
2025-06-06 11:20:00,44.5,44.53,44.44,44.53,69103.0,44.0137,44.0433,43.9543,44.0433,69103.0
2025-06-06 11:30:00,44.53,44.55,44.46,44.48,52675.0,44.0433,44.0631,43.9741,43.9939,52675.0
2025-06-06 11:40:00,44.47,44.53,44.45,44.53,65038.0,43.984,44.0433,43.9642,44.0433,65038.0
2025-06-06 11:50:00,44.53,44.54,44.46,44.53,105945.0,44.0433,44.0532,43.9741,44.0433,105945.0
2025-06-06 12:00:00,44.53,44.58,44.52,44.55,58842.0,44.0433,44.0928,44.0334,44.0631,58842.0
2025-06-06 12:10:00,44.55,44.58,44.5,44.53,137885.0,44.0631,44.0928,44.0137,44.0433,137885.0
2025-06-06 12:20:00,44.53,44.55,44.51,44.53,106344.0,44.0433,44.0631,44.0236,44.0433,106344.0
2025-06-06 12:30:00,44.53,44.56,44.51,44.51,46560.0,44.0433,44.073,44.0236,44.0236,46560.0
2025-06-06 12:40:00,44.52,44.53,44.49,44.5,58596.0,44.0334,44.0433,44.0038,44.0137,58596.0
2025-06-06 12:50:00,44.51,44.51,44.43,44.48,135447.0,44.0236,44.0236,43.9444,43.9939,135447.0
2025-06-06 13:00:00,44.48,44.49,44.43,44.46,55602.0,43.9939,44.0038,43.9444,43.9741,55602.0
2025-06-06 13:10:00,44.46,44.46,44.39,44.46,125164.0,43.9741,43.9741,43.9049,43.9741,125164.0
2025-06-06 13:20:00,44.46,44.48,44.41,44.44,52896.0,43.9741,43.9939,43.9246,43.9543,52896.0
2025-06-06 13:30:00,44.43,44.46,44.39,44.43,118091.0,43.9444,43.9741,43.9049,43.9444,118091.0
2025-06-06 13:40:00,44.44,44.49,44.41,44.48,58286.0,43.9543,44.0038,43.9246,43.9939,58286.0
2025-06-06 13:50:00,44.49,44.51,44.44,44.46,76808.0,44.0038,44.0236,43.9543,43.9741,76808.0
2025-06-06 14:00:00,44.46,44.57,44.45,44.52,123277.0,43.9741,44.0829,43.9642,44.0334,123277.0
2025-06-06 14:10:00,44.52,44.56,44.51,44.54,61242.0,44.0334,44.073,44.0236,44.0532,61242.0
2025-06-06 14:20:00,44.54,44.54,44.5,44.51,89766.0,44.0532,44.0532,44.0137,44.0236,89766.0
2025-06-06 14:30:00,44.5,44.58,44.5,44.55,102918.0,44.0137,44.0928,44.0137,44.0631,102918.0
2025-06-06 14:40:00,44.55,44.57,44.52,44.55,111230.0,44.0631,44.0829,44.0334,44.0631,111230.0
2025-06-06 14:50:00,44.55,44.61,44.51,44.59,113378.0,44.0631,44.1225,44.0236,44.1027,113378.0
2025-06-06 15:00:00,44.59,44.66,44.59,44.59,109079.0,44.1027,44.1719,44.1027,44.1027,109079.0
2025-06-06 15:10:00,44.59,44.69,44.59,44.69,177056.0,44.1027,44.2016,44.1027,44.2016,177056.0
2025-06-06 15:20:00,44.69,44.69,44.63,44.66,139588.0,44.2016,44.2016,44.1422,44.1719,139588.0
2025-06-06 15:30:00,44.66,44.73,44.66,44.72,275863.0,44.1719,44.2411,44.1719,44.2313,275863.0
2025-06-06 15:40:00,44.72,44.75,44.7,44.71,233233.0,44.2313,44.2609,44.2115,44.2214,233233.0
2025-06-06 15:50:00,44.71,44.83,44.7,44.73,917740.0,44.2214,44.3401,44.2115,44.2411,917740.0
2025-06-09 09:30:00,45.0,45.08,44.76,45.05,224957.0,44.5082,44.5873,44.2708,44.5577,224957.0
2025-06-09 09:40:00,45.05,45.22,45.05,45.1,101784.0,44.5577,44.7258,44.5577,44.6071,101784.0
2025-06-09 09:50:00,45.11,45.24,45.04,45.23,96228.0,44.617,44.7456,44.5478,44.7357,96228.0
2025-06-09 10:00:00,45.23,45.25,45.13,45.14,136701.0,44.7357,44.7555,44.6368,44.6467,136701.0
2025-06-09 10:10:00,45.15,45.16,44.99,45.0,65717.0,44.6566,44.6664,44.4983,44.5082,65717.0
2025-06-09 10:20:00,45.0,45.11,44.99,45.09,45275.0,44.5082,44.617,44.4983,44.5972,45275.0
2025-06-09 10:30:00,45.08,45.11,45.01,45.05,90784.0,44.5873,44.617,44.5181,44.5577,90784.0
2025-06-09 10:40:00,45.06,45.06,44.92,44.93,61438.0,44.5675,44.5675,44.4291,44.439,61438.0
2025-06-09 10:50:00,44.93,45.0,44.92,45.0,55604.0,44.439,44.5082,44.4291,44.5082,55604.0
2025-06-09 11:00:00,45.0,45.02,44.89,44.94,52662.0,44.5082,44.528,44.3994,44.4489,52662.0
2025-06-09 11:10:00,44.93,44.98,44.9,44.98,30482.0,44.439,44.4884,44.4093,44.4884,30482.0
2025-06-09 11:20:00,44.97,44.97,44.84,44.84,56289.0,44.4785,44.4785,44.3499,44.3499,56289.0
2025-06-09 11:30:00,44.86,44.89,44.85,44.88,37604.0,44.3697,44.3994,44.3598,44.3895,37604.0
2025-06-09 11:40:00,44.88,44.9,44.85,44.9,53692.0,44.3895,44.4093,44.3598,44.4093,53692.0
2025-06-09 11:50:00,44.9,44.92,44.87,44.91,53807.0,44.4093,44.4291,44.3796,44.4192,53807.0
2025-06-09 12:00:00,44.91,44.95,44.88,44.93,57072.0,44.4192,44.4587,44.3895,44.439,57072.0
2025-06-09 12:10:00,44.92,44.95,44.91,44.94,54708.0,44.4291,44.4587,44.4192,44.4489,54708.0
2025-06-09 12:20:00,44.94,44.94,44.89,44.91,82078.0,44.4489,44.4489,44.3994,44.4192,82078.0
2025-06-09 12:30:00,44.91,44.92,44.88,44.9,47493.0,44.4192,44.4291,44.3895,44.4093,47493.0
2025-06-09 12:40:00,44.9,44.92,44.86,44.91,40585.0,44.4093,44.4291,44.3697,44.4192,40585.0
2025-06-09 12:50:00,44.92,44.96,44.88,44.89,46681.0,44.4291,44.4686,44.3895,44.3994,46681.0
2025-06-09 13:00:00,44.89,44.93,44.88,44.89,33442.0,44.3994,44.439,44.3895,44.3994,33442.0
2025-06-09 13:10:00,44.9,44.97,44.89,44.95,36529.0,44.4093,44.4785,44.3994,44.4587,36529.0
2025-06-09 13:20:00,44.95,45.01,44.93,45.01,34350.0,44.4587,44.5181,44.439,44.5181,34350.0
2025-06-09 13:30:00,45.01,45.03,44.99,45.01,28737.0,44.5181,44.5379,44.4983,44.5181,28737.0
2025-06-09 13:40:00,45.01,45.05,44.99,45.05,42474.0,44.5181,44.5577,44.4983,44.5577,42474.0
2025-06-09 13:50:00,45.05,45.09,45.04,45.08,33877.0,44.5577,44.5972,44.5478,44.5873,33877.0
2025-06-09 14:00:00,45.09,45.11,45.06,45.09,44902.0,44.5972,44.617,44.5675,44.5972,44902.0
2025-06-09 14:10:00,45.09,45.14,45.08,45.13,82620.0,44.5972,44.6467,44.5873,44.6368,82620.0
2025-06-09 14:20:00,45.12,45.13,45.08,45.12,54423.0,44.6269,44.6368,44.5873,44.6269,54423.0
2025-06-09 14:30:00,45.12,45.14,45.08,45.09,43479.0,44.6269,44.6467,44.5873,44.5972,43479.0
2025-06-09 14:40:00,45.09,45.11,45.08,45.08,82187.0,44.5972,44.617,44.5873,44.5873,82187.0
2025-06-09 14:50:00,45.09,45.12,45.06,45.09,46036.0,44.5972,44.6269,44.5675,44.5972,46036.0
2025-06-09 15:00:00,45.1,45.12,45.03,45.08,82229.0,44.6071,44.6269,44.5379,44.5873,82229.0
2025-06-09 15:10:00,45.08,45.09,45.01,45.02,75059.0,44.5873,44.5972,44.5181,44.528,75059.0
2025-06-09 15:20:00,45.02,45.02,44.94,44.95,64990.0,44.528,44.528,44.4489,44.4587,64990.0
2025-06-09 15:30:00,44.95,44.95,44.87,44.91,128481.0,44.4587,44.4587,44.3796,44.4192,128481.0
2025-06-09 15:40:00,44.91,44.94,44.89,44.94,146645.0,44.4192,44.4489,44.3994,44.4489,146645.0
2025-06-09 15:50:00,44.94,44.98,44.84,44.86,537163.0,44.4489,44.4884,44.3499,44.3697,537163.0
2025-06-10 09:30:00,44.99,45.02,44.82,44.84,160256.0,44.4983,44.528,44.3302,44.3499,160256.0
2025-06-10 09:40:00,44.84,44.97,44.84,44.91,76908.0,44.3499,44.4785,44.3499,44.4192,76908.0
2025-06-10 09:50:00,44.91,45.17,44.91,45.1,181476.0,44.4192,44.6763,44.4192,44.6071,181476.0
2025-06-10 10:00:00,45.1,45.21,45.1,45.16,60364.0,44.6071,44.7159,44.6071,44.6664,60364.0
2025-06-10 10:10:00,45.16,45.21,45.11,45.16,65127.0,44.6664,44.7159,44.617,44.6664,65127.0
2025-06-10 10:20:00,45.16,45.21,45.07,45.16,80633.0,44.6664,44.7159,44.5774,44.6664,80633.0
2025-06-10 10:30:00,45.16,45.18,45.11,45.13,41771.0,44.6664,44.6862,44.617,44.6368,41771.0
2025-06-10 10:40:00,45.12,45.21,45.11,45.21,28498.0,44.6269,44.7159,44.617,44.7159,28498.0
2025-06-10 10:50:00,45.21,45.23,45.17,45.21,79268.0,44.7159,44.7357,44.6763,44.7159,79268.0
2025-06-10 11:00:00,45.2,45.28,45.19,45.26,72006.0,44.706,44.7851,44.6961,44.7654,72006.0
2025-06-10 11:10:00,45.26,45.41,45.24,45.38,45150.0,44.7654,44.9137,44.7456,44.884,45150.0
2025-06-10 11:20:00,45.37,45.4,45.36,45.39,52998.0,44.8742,44.9038,44.8643,44.8939,52998.0
2025-06-10 11:30:00,45.39,45.39,45.27,45.32,96166.0,44.8939,44.8939,44.7752,44.8247,96166.0
2025-06-10 11:40:00,45.33,45.33,45.26,45.27,37377.0,44.8346,44.8346,44.7654,44.7752,37377.0
2025-06-10 11:50:00,45.26,45.27,45.22,45.27,48173.0,44.7654,44.7752,44.7258,44.7752,48173.0
2025-06-10 12:00:00,45.27,45.33,45.26,45.27,49009.0,44.7752,44.8346,44.7654,44.7752,49009.0
2025-06-10 12:10:00,45.27,45.28,45.23,45.25,40228.0,44.7752,44.7851,44.7357,44.7555,40228.0
2025-06-10 12:20:00,45.25,45.29,45.23,45.25,43195.0,44.7555,44.795,44.7357,44.7555,43195.0
2025-06-10 12:30:00,45.25,45.3,45.25,45.28,39673.0,44.7555,44.8049,44.7555,44.7851,39673.0
2025-06-10 12:40:00,45.28,45.3,45.25,45.3,32824.0,44.7851,44.8049,44.7555,44.8049,32824.0
2025-06-10 12:50:00,45.3,45.32,45.29,45.3,35176.0,44.8049,44.8247,44.795,44.8049,35176.0
2025-06-10 13:00:00,45.29,45.3,45.21,45.23,38989.0,44.795,44.8049,44.7159,44.7357,38989.0
2025-06-10 13:10:00,45.23,45.28,45.23,45.27,50425.0,44.7357,44.7851,44.7357,44.7752,50425.0
2025-06-10 13:20:00,45.26,45.27,45.23,45.26,36534.0,44.7654,44.7752,44.7357,44.7654,36534.0
2025-06-10 13:30:00,45.25,45.29,45.24,45.26,41718.0,44.7555,44.795,44.7456,44.7654,41718.0
2025-06-10 13:40:00,45.25,45.26,45.18,45.18,34694.0,44.7555,44.7654,44.6862,44.6862,34694.0
2025-06-10 13:50:00,45.19,45.21,45.16,45.16,60904.0,44.6961,44.7159,44.6664,44.6664,60904.0
2025-06-10 14:00:00,45.16,45.16,45.05,45.06,95083.0,44.6664,44.6664,44.5577,44.5675,95083.0
2025-06-10 14:10:00,45.06,45.06,44.99,45.03,46443.0,44.5675,44.5675,44.4983,44.5379,46443.0
2025-06-10 14:20:00,45.03,45.05,44.98,44.99,59694.0,44.5379,44.5577,44.4884,44.4983,59694.0
2025-06-10 14:30:00,44.98,45.05,44.98,45.04,31784.0,44.4884,44.5577,44.4884,44.5478,31784.0
2025-06-10 14:40:00,45.04,45.08,45.03,45.08,37872.0,44.5478,44.5873,44.5379,44.5873,37872.0
2025-06-10 14:50:00,45.07,45.16,45.05,45.13,69562.0,44.5774,44.6664,44.5577,44.6368,69562.0
2025-06-10 15:00:00,45.13,45.2,45.12,45.15,42212.0,44.6368,44.706,44.6269,44.6566,42212.0
2025-06-10 15:10:00,45.15,45.15,45.1,45.14,44717.0,44.6566,44.6566,44.6071,44.6467,44717.0
2025-06-10 15:20:00,45.13,45.15,45.11,45.11,62070.0,44.6368,44.6566,44.617,44.617,62070.0
2025-06-10 15:30:00,45.12,45.14,45.06,45.12,113222.0,44.6269,44.6467,44.5675,44.6269,113222.0
2025-06-10 15:40:00,45.11,45.17,45.09,45.1,108428.0,44.617,44.6763,44.5972,44.6071,108428.0
2025-06-10 15:50:00,45.1,45.28,45.09,45.25,483544.0,44.6071,44.7851,44.5972,44.7555,483544.0
2025-06-11 09:30:00,45.08,45.11,44.31,44.59,873869.0,44.5873,44.617,43.8257,44.1027,873869.0
2025-06-11 09:40:00,44.58,44.84,44.57,44.76,412736.0,44.0928,44.3499,44.0829,44.2708,412736.0
2025-06-11 09:50:00,44.76,44.98,44.73,44.92,184351.0,44.2708,44.4884,44.2411,44.4291,184351.0
2025-06-11 10:00:00,44.92,44.94,44.72,44.78,180741.0,44.4291,44.4489,44.2313,44.2906,180741.0
2025-06-11 10:10:00,44.78,44.81,44.65,44.76,187339.0,44.2906,44.3203,44.162,44.2708,187339.0
2025-06-11 10:20:00,44.76,44.79,44.67,44.7,264448.0,44.2708,44.3005,44.1818,44.2115,264448.0
2025-06-11 10:30:00,44.69,44.7,44.61,44.64,192257.0,44.2016,44.2115,44.1225,44.1521,192257.0
2025-06-11 10:40:00,44.64,44.67,44.58,44.64,169500.0,44.1521,44.1818,44.0928,44.1521,169500.0
2025-06-11 10:50:00,44.64,44.7,44.57,44.58,330290.0,44.1521,44.2115,44.0829,44.0928,330290.0
2025-06-11 11:00:00,44.58,44.68,44.46,44.5,278674.0,44.0928,44.1917,43.9741,44.0137,278674.0
2025-06-11 11:10:00,44.49,44.58,44.48,44.55,231275.0,44.0038,44.0928,43.9939,44.0631,231275.0
2025-06-11 11:20:00,44.55,44.61,44.51,44.59,150003.0,44.0631,44.1225,44.0236,44.1027,150003.0
2025-06-11 11:30:00,44.59,44.63,44.51,44.51,155622.0,44.1027,44.1422,44.0236,44.0236,155622.0
2025-06-11 11:40:00,44.52,44.54,44.42,44.46,284536.0,44.0334,44.0532,43.9345,43.9741,284536.0
2025-06-11 11:50:00,44.46,44.47,44.41,44.43,196647.0,43.9741,43.984,43.9246,43.9444,196647.0
2025-06-11 12:00:00,44.43,44.47,44.36,44.43,221685.0,43.9444,43.984,43.8752,43.9444,221685.0
2025-06-11 12:10:00,44.43,44.47,44.39,44.42,158867.0,43.9444,43.984,43.9049,43.9345,158867.0
2025-06-11 12:20:00,44.42,44.45,44.39,44.43,101086.0,43.9345,43.9642,43.9049,43.9444,101086.0
2025-06-11 12:30:00,44.43,44.47,44.35,44.39,236977.0,43.9444,43.984,43.8653,43.9049,236977.0
2025-06-11 12:40:00,44.38,44.47,44.37,44.42,85472.0,43.895,43.984,43.8851,43.9345,85472.0
2025-06-11 12:50:00,44.41,44.45,44.39,44.45,64338.0,43.9246,43.9642,43.9049,43.9642,64338.0
2025-06-11 13:00:00,44.45,44.54,44.43,44.54,62321.0,43.9642,44.0532,43.9444,44.0532,62321.0
2025-06-11 13:10:00,44.54,44.59,44.51,44.58,66746.0,44.0532,44.1027,44.0236,44.0928,66746.0
2025-06-11 13:20:00,44.58,44.65,44.57,44.64,57560.0,44.0928,44.162,44.0829,44.1521,57560.0
2025-06-11 13:30:00,44.63,44.65,44.56,44.64,102373.0,44.1422,44.162,44.073,44.1521,102373.0
2025-06-11 13:40:00,44.64,44.65,44.56,44.57,108063.0,44.1521,44.162,44.073,44.0829,108063.0
2025-06-11 13:50:00,44.56,44.58,44.5,44.52,78110.0,44.073,44.0928,44.0137,44.0334,78110.0
2025-06-11 14:00:00,44.52,44.52,44.31,44.38,228103.0,44.0334,44.0334,43.8257,43.895,228103.0
2025-06-11 14:10:00,44.38,44.38,44.2,44.26,162981.0,43.895,43.895,43.7169,43.7763,162981.0
2025-06-11 14:20:00,44.27,44.33,44.2,44.21,115428.0,43.7862,43.8455,43.7169,43.7268,115428.0
2025-06-11 14:30:00,44.2,44.31,44.15,44.3,201976.0,43.7169,43.8257,43.6675,43.8158,201976.0
2025-06-11 14:40:00,44.3,44.4,44.29,44.39,319920.0,43.8158,43.9148,43.806,43.9049,319920.0
2025-06-11 14:50:00,44.39,44.4,44.25,44.27,152224.0,43.9049,43.9148,43.7664,43.7862,152224.0
2025-06-11 15:00:00,44.27,44.3,44.15,44.18,116206.0,43.7862,43.8158,43.6675,43.6972,116206.0
2025-06-11 15:10:00,44.19,44.24,44.12,44.13,112859.0,43.707,43.7565,43.6378,43.6477,112859.0
2025-06-11 15:20:00,44.13,44.27,44.12,44.24,245593.0,43.6477,43.7862,43.6378,43.7565,245593.0
2025-06-11 15:30:00,44.24,44.27,44.16,44.23,195347.0,43.7565,43.7862,43.6774,43.7466,195347.0
2025-06-11 15:40:00,44.23,44.29,44.18,44.21,191640.0,43.7466,43.806,43.6972,43.7268,191640.0
2025-06-11 15:50:00,44.21,44.26,44.17,44.22,1029325.0,43.7268,43.7763,43.6873,43.7367,1029325.0
2025-06-12 09:30:00,44.01,44.1,43.59,43.73,313127.0,43.529,43.618,43.1136,43.2521,313127.0
2025-06-12 09:40:00,43.74,43.85,43.67,43.83,431109.0,43.262,43.3708,43.1927,43.351,431109.0
2025-06-12 09:50:00,43.82,44.07,43.8,44.06,206078.0,43.3411,43.5884,43.3213,43.5785,206078.0
2025-06-12 10:00:00,44.05,44.1,43.95,43.98,879258.0,43.5686,43.618,43.4697,43.4993,879258.0
2025-06-12 10:10:00,43.98,44.07,43.93,44.07,311156.0,43.4993,43.5884,43.4499,43.5884,311156.0
2025-06-12 10:20:00,44.06,44.11,44.01,44.07,111158.0,43.5785,43.6279,43.529,43.5884,111158.0
2025-06-12 10:30:00,44.06,44.13,44.04,44.09,262478.0,43.5785,43.6477,43.5587,43.6081,262478.0
2025-06-12 10:40:00,44.09,44.13,44.04,44.07,116767.0,43.6081,43.6477,43.5587,43.5884,116767.0
2025-06-12 10:50:00,44.07,44.11,44.03,44.05,81353.0,43.5884,43.6279,43.5488,43.5686,81353.0
2025-06-12 11:00:00,44.05,44.12,44.03,44.04,85499.0,43.5686,43.6378,43.5488,43.5587,85499.0
2025-06-12 11:10:00,44.03,44.04,43.97,43.98,62044.0,43.5488,43.5587,43.4895,43.4993,62044.0
2025-06-12 11:20:00,43.98,44.0,43.84,43.89,115719.0,43.4993,43.5191,43.3609,43.4103,115719.0
2025-06-12 11:30:00,43.88,43.93,43.82,43.84,131487.0,43.4004,43.4499,43.3411,43.3609,131487.0
2025-06-12 11:40:00,43.83,43.87,43.79,43.84,94283.0,43.351,43.3905,43.3114,43.3609,94283.0
2025-06-12 11:50:00,43.84,43.91,43.83,43.91,85758.0,43.3609,43.4301,43.351,43.4301,85758.0
2025-06-12 12:00:00,43.91,43.97,43.86,43.96,165450.0,43.4301,43.4895,43.3807,43.4796,165450.0
2025-06-12 12:10:00,43.96,44.04,43.96,43.99,137495.0,43.4796,43.5587,43.4796,43.5092,137495.0
2025-06-12 12:20:00,43.98,43.98,43.89,43.98,88873.0,43.4993,43.4993,43.4103,43.4993,88873.0
2025-06-12 12:30:00,43.97,44.02,43.89,44.0,114211.0,43.4895,43.5389,43.4103,43.5191,114211.0
2025-06-12 12:40:00,44.0,44.07,43.98,44.03,84963.0,43.5191,43.5884,43.4993,43.5488,84963.0
2025-06-12 12:50:00,44.04,44.05,44.0,44.01,97805.0,43.5587,43.5686,43.5191,43.529,97805.0
2025-06-12 13:00:00,44.01,44.08,44.0,44.07,139964.0,43.529,43.5983,43.5191,43.5884,139964.0
2025-06-12 13:10:00,44.07,44.1,44.05,44.08,65398.0,43.5884,43.618,43.5686,43.5983,65398.0
2025-06-12 13:20:00,44.08,44.09,44.04,44.08,57841.0,43.5983,43.6081,43.5587,43.5983,57841.0
2025-06-12 13:30:00,44.07,44.13,44.07,44.09,77371.0,43.5884,43.6477,43.5884,43.6081,77371.0
2025-06-12 13:40:00,44.09,44.1,44.06,44.08,56197.0,43.6081,43.618,43.5785,43.5983,56197.0
2025-06-12 13:50:00,44.07,44.11,44.06,44.08,72097.0,43.5884,43.6279,43.5785,43.5983,72097.0
2025-06-12 14:00:00,44.08,44.12,44.07,44.09,119805.0,43.5983,43.6378,43.5884,43.6081,119805.0
2025-06-12 14:10:00,44.09,44.1,44.07,44.09,87689.0,43.6081,43.618,43.5884,43.6081,87689.0
2025-06-12 14:20:00,44.09,44.09,44.02,44.02,102597.0,43.6081,43.6081,43.5389,43.5389,102597.0
2025-06-12 14:30:00,44.02,44.07,44.01,44.07,99662.0,43.5389,43.5884,43.529,43.5884,99662.0
2025-06-12 14:40:00,44.07,44.1,44.05,44.08,160050.0,43.5884,43.618,43.5686,43.5983,160050.0
2025-06-12 14:50:00,44.08,44.13,44.07,44.13,86829.0,43.5983,43.6477,43.5884,43.6477,86829.0
2025-06-12 15:00:00,44.12,44.13,44.08,44.11,89119.0,43.6378,43.6477,43.5983,43.6279,89119.0
2025-06-12 15:10:00,44.11,44.13,44.09,44.09,113010.0,43.6279,43.6477,43.6081,43.6081,113010.0
2025-06-12 15:20:00,44.09,44.16,44.09,44.14,102245.0,43.6081,43.6774,43.6081,43.6576,102245.0
2025-06-12 15:30:00,44.14,44.16,44.12,44.15,174212.0,43.6576,43.6774,43.6378,43.6675,174212.0
2025-06-12 15:40:00,44.15,44.15,44.07,44.1,161674.0,43.6675,43.6675,43.5884,43.618,161674.0
2025-06-12 15:50:00,44.1,44.17,44.08,44.17,907523.0,43.618,43.6873,43.5983,43.6873,907523.0
2025-06-13 09:30:00,43.7,43.81,43.25,43.48,326875.0,43.2224,43.3312,42.7773,43.0048,326875.0
2025-06-13 09:40:00,43.48,43.63,43.44,43.51,172658.0,43.0048,43.1532,42.9652,43.0345,172658.0
2025-06-13 09:50:00,43.49,43.5,43.23,43.24,86534.0,43.0147,43.0246,42.7575,42.7674,86534.0
2025-06-13 10:00:00,43.26,43.4,43.25,43.38,236201.0,42.7872,42.9257,42.7773,42.9059,236201.0
2025-06-13 10:10:00,43.38,43.4,43.27,43.34,198554.0,42.9059,42.9257,42.7971,42.8663,198554.0
2025-06-13 10:20:00,43.34,43.39,43.22,43.23,145604.0,42.8663,42.9158,42.7477,42.7575,145604.0
2025-06-13 10:30:00,43.23,43.31,43.2,43.3,123921.0,42.7575,42.8367,42.7279,42.8268,123921.0
2025-06-13 10:40:00,43.3,43.36,43.25,43.3,96472.0,42.8268,42.8861,42.7773,42.8268,96472.0
2025-06-13 10:50:00,43.3,43.5,43.29,43.47,136058.0,42.8268,43.0246,42.8169,42.9949,136058.0
2025-06-13 11:00:00,43.48,43.56,43.46,43.48,215281.0,43.0048,43.0839,42.985,43.0048,215281.0
2025-06-13 11:10:00,43.48,43.57,43.44,43.53,118879.0,43.0048,43.0938,42.9652,43.0543,118879.0
2025-06-13 11:20:00,43.54,43.64,43.53,43.64,117368.0,43.0642,43.1631,43.0543,43.1631,117368.0
2025-06-13 11:30:00,43.63,43.68,43.59,43.59,108682.0,43.1532,43.2026,43.1136,43.1136,108682.0
2025-06-13 11:40:00,43.59,43.67,43.56,43.65,73074.0,43.1136,43.1927,43.0839,43.173,73074.0
2025-06-13 11:50:00,43.65,43.66,43.56,43.58,74887.0,43.173,43.1828,43.0839,43.1037,74887.0
2025-06-13 12:00:00,43.58,43.64,43.56,43.64,102663.0,43.1037,43.1631,43.0839,43.1631,102663.0
2025-06-13 12:10:00,43.64,43.66,43.62,43.65,84093.0,43.1631,43.1828,43.1433,43.173,84093.0
2025-06-13 12:20:00,43.65,43.67,43.52,43.53,114052.0,43.173,43.1927,43.0444,43.0543,114052.0
2025-06-13 12:30:00,43.52,43.59,43.52,43.54,130482.0,43.0444,43.1136,43.0444,43.0642,130482.0
2025-06-13 12:40:00,43.54,43.56,43.49,43.5,62924.0,43.0642,43.0839,43.0147,43.0246,62924.0
2025-06-13 12:50:00,43.49,43.59,43.48,43.53,80859.0,43.0147,43.1136,43.0048,43.0543,80859.0
2025-06-13 13:00:00,43.53,43.55,43.5,43.54,42145.0,43.0543,43.074,43.0246,43.0642,42145.0
2025-06-13 13:10:00,43.53,43.53,43.41,43.46,98479.0,43.0543,43.0543,42.9356,42.985,98479.0
2025-06-13 13:20:00,43.46,43.51,43.39,43.4,81183.0,42.985,43.0345,42.9158,42.9257,81183.0
2025-06-13 13:30:00,43.4,43.44,43.38,43.4,52181.0,42.9257,42.9652,42.9059,42.9257,52181.0
2025-06-13 13:40:00,43.4,43.43,43.35,43.38,61560.0,42.9257,42.9554,42.8762,42.9059,61560.0
2025-06-13 13:50:00,43.37,43.41,43.32,43.34,101607.0,42.896,42.9356,42.8466,42.8663,101607.0
2025-06-13 14:00:00,43.34,43.37,43.21,43.24,155929.0,42.8663,42.896,42.7378,42.7674,155929.0
2025-06-13 14:10:00,43.23,43.28,43.16,43.21,128844.0,42.7575,42.807,42.6883,42.7378,128844.0
2025-06-13 14:20:00,43.22,43.22,43.03,43.04,213883.0,42.7477,42.7477,42.5597,42.5696,213883.0
2025-06-13 14:30:00,43.04,43.06,42.94,42.99,283740.0,42.5696,42.5894,42.4707,42.5202,283740.0
2025-06-13 14:40:00,42.99,43.07,42.94,43.02,183526.0,42.5202,42.5993,42.4707,42.5498,183526.0
2025-06-13 14:50:00,43.02,43.07,42.99,43.05,100904.0,42.5498,42.5993,42.5202,42.5795,100904.0
2025-06-13 15:00:00,43.04,43.09,42.97,43.08,116629.0,42.5696,42.6191,42.5004,42.6092,116629.0
2025-06-13 15:10:00,43.08,43.08,42.96,42.98,147833.0,42.6092,42.6092,42.4905,42.5103,147833.0
2025-06-13 15:20:00,42.98,43.02,42.87,42.88,246135.0,42.5103,42.5498,42.4015,42.4114,246135.0
2025-06-13 15:30:00,42.88,42.99,42.87,42.96,236872.0,42.4114,42.5202,42.4015,42.4905,236872.0
2025-06-13 15:40:00,42.95,42.98,42.85,42.9,246878.0,42.4806,42.5103,42.3817,42.4311,246878.0
2025-06-13 15:50:00,42.9,42.99,42.85,42.98,1019083.0,42.4311,42.5202,42.3817,42.5103,1019083.0
2025-06-16 09:30:00,43.56,43.61,43.19,43.24,487605.0,43.0839,43.1334,42.718,42.7674,487605.0
2025-06-16 09:40:00,43.23,43.43,43.22,43.37,357044.0,42.7575,42.9554,42.7477,42.896,357044.0
2025-06-16 09:50:00,43.36,43.45,43.33,43.34,538481.0,42.8861,42.9751,42.8564,42.8663,538481.0
2025-06-16 10:00:00,43.34,43.5,43.34,43.42,248473.0,42.8663,43.0246,42.8663,42.9455,248473.0
2025-06-16 10:10:00,43.42,43.55,43.41,43.49,262389.0,42.9455,43.074,42.9356,43.0147,262389.0
2025-06-16 10:20:00,43.48,43.55,43.47,43.51,452320.0,43.0048,43.074,42.9949,43.0345,452320.0
2025-06-16 10:30:00,43.51,43.56,43.5,43.52,150272.0,43.0345,43.0839,43.0246,43.0444,150272.0
2025-06-16 10:40:00,43.51,43.58,43.5,43.53,207881.0,43.0345,43.1037,43.0246,43.0543,207881.0
2025-06-16 10:50:00,43.54,43.59,43.5,43.58,201605.0,43.0642,43.1136,43.0246,43.1037,201605.0
2025-06-16 11:00:00,43.58,43.61,43.48,43.48,148385.0,43.1037,43.1334,43.0048,43.0048,148385.0
2025-06-16 11:10:00,43.5,43.53,43.42,43.44,178803.0,43.0246,43.0543,42.9455,42.9652,178803.0
2025-06-16 11:20:00,43.43,43.46,43.4,43.45,155204.0,42.9554,42.985,42.9257,42.9751,155204.0
2025-06-16 11:30:00,43.45,43.5,43.42,43.49,162537.0,42.9751,43.0246,42.9455,43.0147,162537.0
2025-06-16 11:40:00,43.49,43.51,43.46,43.5,247501.0,43.0147,43.0345,42.985,43.0246,247501.0
2025-06-16 11:50:00,43.5,43.5,43.44,43.46,141839.0,43.0246,43.0246,42.9652,42.985,141839.0
2025-06-16 12:00:00,43.47,43.48,43.42,43.44,62162.0,42.9949,43.0048,42.9455,42.9652,62162.0
2025-06-16 12:10:00,43.43,43.48,43.43,43.47,61350.0,42.9554,43.0048,42.9554,42.9949,61350.0
2025-06-16 12:20:00,43.47,43.48,43.39,43.41,213209.0,42.9949,43.0048,42.9158,42.9356,213209.0
2025-06-16 12:30:00,43.41,43.45,43.41,43.43,548205.0,42.9356,42.9751,42.9356,42.9554,548205.0
2025-06-16 12:40:00,43.43,43.43,43.33,43.34,506370.0,42.9554,42.9554,42.8564,42.8663,506370.0
2025-06-16 12:50:00,43.34,43.37,43.28,43.3,320061.0,42.8663,42.896,42.807,42.8268,320061.0
2025-06-16 13:00:00,43.3,43.34,43.29,43.3,106195.0,42.8268,42.8663,42.8169,42.8268,106195.0
2025-06-16 13:10:00,43.3,43.3,43.23,43.27,715301.0,42.8268,42.8268,42.7575,42.7971,715301.0
2025-06-16 13:20:00,43.27,43.29,43.22,43.27,203921.0,42.7971,42.8169,42.7477,42.7971,203921.0
2025-06-16 13:30:00,43.27,43.31,43.27,43.3,228899.0,42.7971,42.8367,42.7971,42.8268,228899.0
2025-06-16 13:40:00,43.3,43.34,43.25,43.26,112503.0,42.8268,42.8663,42.7773,42.7872,112503.0
2025-06-16 13:50:00,43.26,43.26,43.12,43.14,120776.0,42.7872,42.7872,42.6487,42.6685,120776.0
2025-06-16 14:00:00,43.13,43.21,43.12,43.19,91210.0,42.6586,42.7378,42.6487,42.718,91210.0
2025-06-16 14:10:00,43.2,43.2,43.17,43.2,102134.0,42.7279,42.7279,42.6982,42.7279,102134.0
2025-06-16 14:20:00,43.2,43.22,43.14,43.16,76699.0,42.7279,42.7477,42.6685,42.6883,76699.0
2025-06-16 14:30:00,43.15,43.17,43.12,43.15,74556.0,42.6784,42.6982,42.6487,42.6784,74556.0
2025-06-16 14:40:00,43.14,43.19,43.13,43.19,90579.0,42.6685,42.718,42.6586,42.718,90579.0
2025-06-16 14:50:00,43.19,43.29,43.18,43.26,218420.0,42.718,42.8169,42.7081,42.7872,218420.0
2025-06-16 15:00:00,43.25,43.27,43.23,43.25,145436.0,42.7773,42.7971,42.7575,42.7773,145436.0
2025-06-16 15:10:00,43.25,43.26,43.21,43.23,287524.0,42.7773,42.7872,42.7378,42.7575,287524.0
2025-06-16 15:20:00,43.22,43.27,43.19,43.2,204160.0,42.7477,42.7971,42.718,42.7279,204160.0
2025-06-16 15:30:00,43.2,43.21,43.13,43.19,211124.0,42.7279,42.7378,42.6586,42.718,211124.0
2025-06-16 15:40:00,43.18,43.21,43.15,43.16,238683.0,42.7081,42.7378,42.6784,42.6883,238683.0
2025-06-16 15:50:00,43.16,43.19,43.1,43.15,1407467.0,42.6883,42.718,42.629,42.6784,1407467.0
2025-06-17 09:30:00,42.97,43.04,42.74,42.98,309441.0,42.5004,42.5696,42.2729,42.5103,309441.0
2025-06-17 09:40:00,42.98,43.14,42.97,43.05,207560.0,42.5103,42.6685,42.5004,42.5795,207560.0
2025-06-17 09:50:00,43.04,43.12,43.01,43.09,172128.0,42.5696,42.6487,42.5399,42.6191,172128.0
2025-06-17 10:00:00,43.09,43.17,43.04,43.16,212602.0,42.6191,42.6982,42.5696,42.6883,212602.0
2025-06-17 10:10:00,43.16,43.17,43.09,43.13,120429.0,42.6883,42.6982,42.6191,42.6586,120429.0
2025-06-17 10:20:00,43.13,43.17,43.08,43.14,147216.0,42.6586,42.6982,42.6092,42.6685,147216.0
2025-06-17 10:30:00,43.14,43.15,43.06,43.11,241961.0,42.6685,42.6784,42.5894,42.6389,241961.0
2025-06-17 10:40:00,43.1,43.1,42.97,42.99,241472.0,42.629,42.629,42.5004,42.5202,241472.0
2025-06-17 10:50:00,43.0,43.07,43.0,43.04,168088.0,42.5301,42.5993,42.5301,42.5696,168088.0
2025-06-17 11:00:00,43.04,43.06,42.99,43.02,121656.0,42.5696,42.5894,42.5202,42.5498,121656.0
2025-06-17 11:10:00,43.02,43.04,42.94,42.96,196101.0,42.5498,42.5696,42.4707,42.4905,196101.0
2025-06-17 11:20:00,42.96,43.0,42.9,42.91,73263.0,42.4905,42.5301,42.4311,42.441,73263.0
2025-06-17 11:30:00,42.91,42.92,42.85,42.86,96180.0,42.441,42.4509,42.3817,42.3916,96180.0
2025-06-17 11:40:00,42.86,42.93,42.85,42.91,103600.0,42.3916,42.4608,42.3817,42.441,103600.0
2025-06-17 11:50:00,42.91,42.93,42.88,42.9,91905.0,42.441,42.4608,42.4114,42.4311,91905.0
2025-06-17 12:00:00,42.89,42.98,42.89,42.91,94019.0,42.4213,42.5103,42.4213,42.441,94019.0
2025-06-17 12:10:00,42.91,43.02,42.91,43.01,106411.0,42.441,42.5498,42.441,42.5399,106411.0
2025-06-17 12:20:00,43.01,43.03,42.99,43.01,90796.0,42.5399,42.5597,42.5202,42.5399,90796.0
2025-06-17 12:30:00,43.01,43.05,42.99,43.04,87522.0,42.5399,42.5795,42.5202,42.5696,87522.0
2025-06-17 12:40:00,43.04,43.05,42.97,42.99,115757.0,42.5696,42.5795,42.5004,42.5202,115757.0
2025-06-17 12:50:00,42.99,43.01,42.88,42.91,53725.0,42.5202,42.5399,42.4114,42.441,53725.0
2025-06-17 13:00:00,42.9,42.94,42.85,42.89,66913.0,42.4311,42.4707,42.3817,42.4213,66913.0
2025-06-17 13:10:00,42.89,42.89,42.76,42.77,121280.0,42.4213,42.4213,42.2927,42.3026,121280.0
2025-06-17 13:20:00,42.77,42.77,42.64,42.67,263321.0,42.3026,42.3026,42.174,42.2037,263321.0
2025-06-17 13:30:00,42.66,42.72,42.64,42.71,255030.0,42.1938,42.2531,42.174,42.2432,255030.0
2025-06-17 13:40:00,42.7,42.74,42.62,42.64,172561.0,42.2333,42.2729,42.1542,42.174,172561.0
2025-06-17 13:50:00,42.64,42.74,42.61,42.72,197444.0,42.174,42.2729,42.1443,42.2531,197444.0
2025-06-17 14:00:00,42.71,42.75,42.67,42.75,135794.0,42.2432,42.2828,42.2037,42.2828,135794.0
2025-06-17 14:10:00,42.75,42.79,42.72,42.75,86427.0,42.2828,42.3223,42.2531,42.2828,86427.0
2025-06-17 14:20:00,42.75,42.78,42.71,42.73,116791.0,42.2828,42.3125,42.2432,42.263,116791.0
2025-06-17 14:30:00,42.73,42.8,42.72,42.75,156924.0,42.263,42.3322,42.2531,42.2828,156924.0
2025-06-17 14:40:00,42.74,42.76,42.68,42.75,151946.0,42.2729,42.2927,42.2136,42.2828,151946.0
2025-06-17 14:50:00,42.75,42.78,42.71,42.77,307359.0,42.2828,42.3125,42.2432,42.3026,307359.0
2025-06-17 15:00:00,42.77,42.78,42.7,42.71,140768.0,42.3026,42.3125,42.2333,42.2432,140768.0
2025-06-17 15:10:00,42.71,42.72,42.67,42.68,188089.0,42.2432,42.2531,42.2037,42.2136,188089.0
2025-06-17 15:20:00,42.68,42.76,42.67,42.73,278676.0,42.2136,42.2927,42.2037,42.263,278676.0
2025-06-17 15:30:00,42.73,42.77,42.72,42.73,396376.0,42.263,42.3026,42.2531,42.263,396376.0
2025-06-17 15:40:00,42.73,42.73,42.65,42.71,232444.0,42.263,42.263,42.1839,42.2432,232444.0
2025-06-17 15:50:00,42.7,42.77,42.66,42.69,1028819.0,42.2333,42.3026,42.1938,42.2234,1028819.0
2025-06-18 09:30:00,42.56,42.94,42.55,42.9,302882.0,42.0949,42.4707,42.085,42.4311,302882.0
2025-06-18 09:40:00,42.9,42.98,42.75,42.94,345899.0,42.4311,42.5103,42.2828,42.4707,345899.0
2025-06-18 09:50:00,42.94,43.09,42.94,43.04,246841.0,42.4707,42.6191,42.4707,42.5696,246841.0
2025-06-18 10:00:00,43.04,43.2,43.03,43.19,174067.0,42.5696,42.7279,42.5597,42.718,174067.0
2025-06-18 10:10:00,43.18,43.27,43.12,43.22,213114.0,42.7081,42.7971,42.6487,42.7477,213114.0
2025-06-18 10:20:00,43.22,43.36,43.21,43.3,133294.0,42.7477,42.8861,42.7378,42.8268,133294.0
2025-06-18 10:30:00,43.3,43.37,43.27,43.33,165531.0,42.8268,42.896,42.7971,42.8564,165531.0
2025-06-18 10:40:00,43.33,43.42,43.32,43.36,128696.0,42.8564,42.9455,42.8466,42.8861,128696.0
2025-06-18 10:50:00,43.36,43.39,43.22,43.27,167811.0,42.8861,42.9158,42.7477,42.7971,167811.0
2025-06-18 11:00:00,43.26,43.32,43.21,43.25,154654.0,42.7872,42.8466,42.7378,42.7773,154654.0
2025-06-18 11:10:00,43.25,43.27,43.22,43.23,181607.0,42.7773,42.7971,42.7477,42.7575,181607.0
2025-06-18 11:20:00,43.22,43.26,43.16,43.24,133842.0,42.7477,42.7872,42.6883,42.7674,133842.0
2025-06-18 11:30:00,43.25,43.26,43.12,43.19,148232.0,42.7773,42.7872,42.6487,42.718,148232.0
2025-06-18 11:40:00,43.19,43.24,43.18,43.23,104492.0,42.718,42.7674,42.7081,42.7575,104492.0
2025-06-18 11:50:00,43.23,43.25,43.19,43.23,126673.0,42.7575,42.7773,42.718,42.7575,126673.0
2025-06-18 12:00:00,43.23,43.29,43.21,43.26,99685.0,42.7575,42.8169,42.7378,42.7872,99685.0
2025-06-18 12:10:00,43.26,43.31,43.25,43.3,132016.0,42.7872,42.8367,42.7773,42.8268,132016.0
2025-06-18 12:20:00,43.3,43.32,43.26,43.3,85312.0,42.8268,42.8466,42.7872,42.8268,85312.0
2025-06-18 12:30:00,43.3,43.3,43.25,43.28,54991.0,42.8268,42.8268,42.7773,42.807,54991.0
2025-06-18 12:40:00,43.27,43.28,43.23,43.25,50141.0,42.7971,42.807,42.7575,42.7773,50141.0
2025-06-18 12:50:00,43.25,43.28,43.23,43.25,75962.0,42.7773,42.807,42.7575,42.7773,75962.0
2025-06-18 13:00:00,43.25,43.26,43.21,43.25,93330.0,42.7773,42.7872,42.7378,42.7773,93330.0
2025-06-18 13:10:00,43.25,43.25,43.18,43.21,657616.0,42.7773,42.7773,42.7081,42.7378,657616.0
2025-06-18 13:20:00,43.22,43.27,43.21,43.24,171051.0,42.7477,42.7971,42.7378,42.7674,171051.0
2025-06-18 13:30:00,43.25,43.28,43.19,43.27,310102.0,42.7773,42.807,42.718,42.7971,310102.0
2025-06-18 13:40:00,43.28,43.3,43.24,43.29,123347.0,42.807,42.8268,42.7674,42.8169,123347.0
2025-06-18 13:50:00,43.3,43.32,43.26,43.28,265896.0,42.8268,42.8466,42.7872,42.807,265896.0
2025-06-18 14:00:00,43.29,43.41,43.26,43.32,417776.0,42.8169,42.9356,42.7872,42.8466,417776.0
2025-06-18 14:10:00,43.33,43.33,43.24,43.26,132936.0,42.8564,42.8564,42.7674,42.7872,132936.0
2025-06-18 14:20:00,43.26,43.3,43.24,43.29,66829.0,42.7872,42.8268,42.7674,42.8169,66829.0
2025-06-18 14:30:00,43.29,43.34,43.23,43.32,168027.0,42.8169,42.8663,42.7575,42.8466,168027.0
2025-06-18 14:40:00,43.33,43.4,43.31,43.36,287390.0,42.8564,42.9257,42.8367,42.8861,287390.0
2025-06-18 14:50:00,43.35,43.37,43.16,43.16,310194.0,42.8762,42.896,42.6883,42.6883,310194.0
2025-06-18 15:00:00,43.16,43.27,43.11,43.19,222860.0,42.6883,42.7971,42.6389,42.718,222860.0
2025-06-18 15:10:00,43.19,43.25,43.14,43.23,155526.0,42.718,42.7773,42.6685,42.7575,155526.0
2025-06-18 15:20:00,43.23,43.26,43.13,43.15,178858.0,42.7575,42.7872,42.6586,42.6784,178858.0
2025-06-18 15:30:00,43.14,43.25,43.13,43.23,161296.0,42.6685,42.7773,42.6586,42.7575,161296.0
2025-06-18 15:40:00,43.23,43.29,43.22,43.27,397303.0,42.7575,42.8169,42.7477,42.7971,397303.0
2025-06-18 15:50:00,43.27,43.3,43.18,43.27,1208179.0,42.7971,42.8268,42.7081,42.7971,1208179.0
2025-06-20 09:30:00,43.35,43.53,43.31,43.49,1849394.0,42.8762,43.0543,42.8367,43.0147,1849394.0
2025-06-20 09:40:00,43.48,43.55,43.3,43.3,157670.0,43.0048,43.074,42.8268,42.8268,157670.0
2025-06-20 09:50:00,43.3,43.51,43.28,43.47,156676.0,42.8268,43.0345,42.807,42.9949,156676.0
2025-06-20 10:00:00,43.48,43.51,43.38,43.45,209052.0,43.0048,43.0345,42.9059,42.9751,209052.0
2025-06-20 10:10:00,43.45,43.47,43.35,43.37,167097.0,42.9751,42.9949,42.8762,42.896,167097.0
2025-06-20 10:20:00,43.38,43.43,43.3,43.34,124081.0,42.9059,42.9554,42.8268,42.8663,124081.0
2025-06-20 10:30:00,43.35,43.39,43.29,43.33,153342.0,42.8762,42.9158,42.8169,42.8564,153342.0
2025-06-20 10:40:00,43.33,43.36,43.26,43.3,176589.0,42.8564,42.8861,42.7872,42.8268,176589.0
2025-06-20 10:50:00,43.3,43.31,43.24,43.29,102136.0,42.8268,42.8367,42.7674,42.8169,102136.0
2025-06-20 11:00:00,43.28,43.36,43.25,43.32,171232.0,42.807,42.8861,42.7773,42.8466,171232.0
2025-06-20 11:10:00,43.32,43.39,43.31,43.36,133001.0,42.8466,42.9158,42.8367,42.8861,133001.0
2025-06-20 11:20:00,43.37,43.42,43.35,43.36,79413.0,42.896,42.9455,42.8762,42.8861,79413.0
2025-06-20 11:30:00,43.36,43.42,43.35,43.41,93819.0,42.8861,42.9455,42.8762,42.9356,93819.0
2025-06-20 11:40:00,43.42,43.45,43.39,43.41,130763.0,42.9455,42.9751,42.9158,42.9356,130763.0
2025-06-20 11:50:00,43.42,43.43,43.37,43.38,67401.0,42.9455,42.9554,42.896,42.9059,67401.0
2025-06-20 12:00:00,43.38,43.39,43.3,43.34,152602.0,42.9059,42.9158,42.8268,42.8663,152602.0
2025-06-20 12:10:00,43.34,43.37,43.31,43.36,81590.0,42.8663,42.896,42.8367,42.8861,81590.0
2025-06-20 12:20:00,43.35,43.4,43.32,43.38,64472.0,42.8762,42.9257,42.8466,42.9059,64472.0
2025-06-20 12:30:00,43.38,43.42,43.37,43.4,89312.0,42.9059,42.9455,42.896,42.9257,89312.0
2025-06-20 12:40:00,43.41,43.43,43.36,43.36,148608.0,42.9356,42.9554,42.8861,42.8861,148608.0
2025-06-20 12:50:00,43.36,43.42,43.34,43.4,131890.0,42.8861,42.9455,42.8663,42.9257,131890.0
2025-06-20 13:00:00,43.4,43.43,43.38,43.4,103077.0,42.9257,42.9554,42.9059,42.9257,103077.0
2025-06-20 13:10:00,43.4,43.42,43.34,43.36,93506.0,42.9257,42.9455,42.8663,42.8861,93506.0
2025-06-20 13:20:00,43.36,43.37,43.33,43.34,44203.0,42.8861,42.896,42.8564,42.8663,44203.0
2025-06-20 13:30:00,43.33,43.35,43.24,43.25,172170.0,42.8564,42.8762,42.7674,42.7773,172170.0
2025-06-20 13:40:00,43.24,43.28,43.23,43.24,85487.0,42.7674,42.807,42.7575,42.7674,85487.0
2025-06-20 13:50:00,43.25,43.26,43.18,43.23,85916.0,42.7773,42.7872,42.7081,42.7575,85916.0
2025-06-20 14:00:00,43.23,43.24,43.18,43.23,195463.0,42.7575,42.7674,42.7081,42.7575,195463.0
2025-06-20 14:10:00,43.23,43.33,43.22,43.32,89495.0,42.7575,42.8564,42.7477,42.8466,89495.0
2025-06-20 14:20:00,43.33,43.34,43.29,43.3,76131.0,42.8564,42.8663,42.8169,42.8268,76131.0
2025-06-20 14:30:00,43.3,43.34,43.29,43.3,53608.0,42.8268,42.8663,42.8169,42.8268,53608.0
2025-06-20 14:40:00,43.3,43.32,43.28,43.3,44163.0,42.8268,42.8466,42.807,42.8268,44163.0
2025-06-20 14:50:00,43.29,43.3,43.21,43.25,115915.0,42.8169,42.8268,42.7378,42.7773,115915.0
2025-06-20 15:00:00,43.25,43.32,43.24,43.27,157255.0,42.7773,42.8466,42.7674,42.7971,157255.0
2025-06-20 15:10:00,43.27,43.32,43.23,43.32,187265.0,42.7971,42.8466,42.7575,42.8466,187265.0
2025-06-20 15:20:00,43.32,43.34,43.28,43.29,210627.0,42.8466,42.8663,42.807,42.8169,210627.0
2025-06-20 15:30:00,43.29,43.31,43.25,43.3,446993.0,42.8169,42.8367,42.7773,42.8268,446993.0
2025-06-20 15:40:00,43.3,43.31,43.25,43.27,366335.0,42.8268,42.8367,42.7773,42.7971,366335.0
2025-06-20 15:50:00,43.28,43.44,43.23,43.3,1817189.0,42.807,42.9652,42.7575,42.8268,1817189.0